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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4300	15:59	1	2.46	-1.22 %	2156	2.4300	2.4500	999	0	0	[+]
06N	2.43 2.46	2.2200 2.7000	15:39 10:21 09:00 17:00	1 3 150 30	2,4500 2,4300 2,4600 2,4600	3 2 4 2	102 110 1221 342	2.4200 2.4100 2.4000 2.3900	2.4600 2.4700 2.4800 2.4900	5888 30 20 20	2 2 1 1
11B	172,0000	17:04	14	146.40	17.17 %	157	170.0000	172.0000	2393	63	10 185	[+]
11B	141.30 172.00	144.9000 177.1000	17:04 17:04 17:04 17:04	12 10 14 30	172,0000 172,0000 172,0000 172,0000	1 1 1 1	36 20 200 169	167.5000 167.3000 167.0000 166.0000	172.1000 172.4000 172.5000 172.6000	1 90 155 110	1 1 3 1
3RGAMES	0,6900	17:00	100	0.66	4.55 %	3236	0.6900	0.6980	2000	127	87	[+]
3RG	0.65 0.70	0.5940 0.7260	16:34 15:52 15:52 14:40	1494 426 20 6	0,6860 0,6720 0,6740 0,6900	2 1 2 2	379 11889 4000 2558	0.6720 0.6700 0.6600 0.6520	0.7000 0.7100 0.7140 0.7160	13536 1650 3000 9261	3 1 1 1
4MASS	4,3300	16:49	1	4.33	-0.23 %	1094	4.3000	4.3300	2645	13	54	[+]
4MS	4.30 4.33	3.9000 4.7600	16:48 16:35 16:35 16:35	17 100 30 870	4,3000 4,3000 4,3000 4,3000	1 1 2 2	100 57 885 1299	4.2800 4.2750 4.2600 4.2500	4.3450 4.3500 4.3900 4.3950	3090 25000 500 1654	2 1 1 1
ABPL	119,8000	17:00	2	121.60	-1.32 %	18	119.8000	120.6000	106	17	2 002	[+]
ABE	119.80 121.60	109.6000 133.6000	17:00 17:00 17:00 17:00	128 1 1 1	119,8000 119,8000 119,8000 119,8000	5 8 8 10	76 203 441 240	119.6000 119.4000 119.2000 119.0000	120.8000 121.0000 121.2000 121.4000	87 329 408 257	2 5 3 4
ACAUTOGAZ	21,9000	16:15	79	21.90	0.46 %	20	21.8000	21.9000	32	3	61	[+]
ACG	21.70 22.00	19.7500 24.0000	16:15 15:39 15:34 15:34	21 500 464 1	21,9000 21,7000 21,7000 21,7000	1 7 4 1	99 707 1011 5	21.7000 21.6000 21.5000 21.4000	22.0000 22.1000 22.2000 22.3000	236 65 58 271	3 2 1 1
ACTION	28,2500	16:44	1	28.45	-0.88 %	58	28.2000	28.2500	33	1	24	[+]
ACT	28.05 28.45	25.6500 31.2500	16:42 16:29 16:26 16:25	32 3 10 10	28,2000 28,2500 28,2000 28,2000	2 2 2 13	20 20 20 26500	28.1500 28.1000 28.0500 28.0000	28.3000 28.3500 28.4000 28.4500	601 85 1 520	3 2 1 3
ADIUVO	0,5700	17:00	3387	0.58	-1.72 %	2670	0.5700	0.5760	46	19	11	[+]
ADV	0.55 0.58	0.5220 0.6340	16:20 14:31 14:00 13:59	4 1 1490 50	0,5760 0,5700 0,5520 0,5540	1 1 1 1	766 5000 50 3000	0.5520 0.5500 0.5420 0.5400	0.5780 0.5980 0.6180 0.6200	4125 360 3375 10041	3 2 1 3
AGORA	8,9600	17:00	4	8.64	3.23 %	285	8.8200	8.9600	81	55	487	[+]
AGO	8.60 9.20	7.7800 9.5000	17:00 17:00 16:36 16:15	1 25 1 1667	8,9600 8,9600 8,8800 8,9000	1 2 1 2	184 568 150 266	8.7400 8.7000 8.6600 8.6400	8.9800 9.0000 9.0600 9.1000	250 1578 500 1000	1 2 2 1
AGROTON	4,8950	13:20	50	4.82	0.00 %	2658	4.8200	4.8950	88	0	1	[+]
AGT	4.82 4.90	4.3350 5.2900	11:50 09:00 17:00 16:36	216 1 1 1	4,8200 4,8150 4,8950 4,8150	1 1 1 1	11 24 250 250	4.8150 4.8000 4.7800 4.7600	4.9000 4.9100 4.9250 4.9350	758 205 7 50	2 1 1 3
AIGAMES	0,8320	15:53	2	0.84	-0.72 %	76	0.8100	0.8300	100	1	1	[+]
ALG	0.80 0.84	0.7560 0.9240	14:02 14:02 13:18 12:39	541 370 30 2	0,8100 0,8100 0,8100 0,8380	4 2 1 1	2113 2121 10 1300	0.8020 0.8000 0.7800 0.7700	0.8320 0.8360 0.8380 0.8400	1453 1252 7592 598	1 2 2 1
AILLERON	17,8600	16:48	16	18.02	-0.89 %	35	17.6400	17.8600	474	3	47	[+]
ALL	17.56 18.02	16.2200 19.8200	16:48 16:29 16:29 16:26	20 4 1 4	17,8600 17,8400 17,8400 17,6600	1 2 1 1	100 40 200 20	17.6000 17.4200 17.3200 17.3000	17.9600 17.9800 18.0000 18.0200	200 200 156 420	1 1 2 2
AIRWAY	0,3025	17:00	200	0.30	-0.17 %	128	0.2975	0.3025	4692	57	17	[+]
AWM	0.29 0.30	0.2725 0.3325	17:00 17:00 17:00 17:00	96 4 53 247	0,3025 0,3025 0,3025 0,3025	3 1 2 1	9098 1403 11000 13	0.2970 0.2905 0.2900 0.2880	0.3030 0.3040 0.3060 0.3090	9890 5000 7000 6600	2 2 1 1
ALIOR	126,8000	17:00	249	127.95	-0.35 %	20	126.7500	126.8000	389	192	24 462	[+]
ALR	126.50 128.45	115.2000 140.7000	17:00 17:00 17:00 17:00	185 15 1 11	126,8000 126,8000 126,8000 126,8000	2 2 3 2	20 447 440 85	126.7000 126.6500 126.6000 126.5500	126.9000 127.1500 127.2000 127.2500	337 2445 3 518	1 1 1 1
ALLEGRO	30,3450	17:04	100	30.80	0.21 %	31900	30.3450	30.3600	15596	3 675	111 997	[+]
ALE	30.28 30.80	27.7200 33.8800	17:02 17:02 17:02 17:02	386 411 389 14611	30,3450 30,3450 30,3450 30,3450	2 2 2 3	590 2000 137 2631	30.3350 30.3300 30.3150 30.3100	30.3750 30.3800 30.3850 30.3900	1621 3605 1306 1117	2 2 2 2
ALTA	1,6700	14:30	100	1.59	1.52 %	2	1.5900	1.6650	750	5	9	[+]
AAT	1.59 1.67	1.4300 1.7400	14:29 13:37 13:36 13:35	100 284 750 326	1,6700 1,6700 1,6650 1,6600	2 1 1 1	1612 4988 1029 3034	1.5850 1.5800 1.5500 1.5300	1.6700 1.6800 1.6900 1.7000	3164 4465 1481 13068	1 1 2 3
ALTUSTFI	2,7300	12:43	17	2.67	-0.73 %	6413	2.6600	2.7400	500	1	2	[+]
ALI	2.66 2.73	2.4100 2.9300	12:43 12:43 12:43 12:07	1 1 1 287	2,7200 2,6900 2,6900 2,6600	4 1 1 2	6509 500 500 6	2.6500 2.6400 2.6300 2.6200	2.7500 2.7600 2.7700 2.7800	1640 1 491 4	1 1 1 2
AMBRA	19,6200	16:48	22	19.90	-0.91 %	36	19.6200	19.6800	18	12	248	[+]
AMB	19.62 20.20	17.9200 21.8500	16:48 16:48 16:45 16:44	75 3 82 45	19,6200 19,6400 19,6800 19,6800	1 2 2 7	5 284 350 1234	19.6000 19.5800 19.5200 19.5000	19.7800 19.8000 19.8800 19.9000	3 119 94 350	1 2 3 2
AMICA	53,2000	17:00	72	53.30	0.00 %	2	52.6000	53.2000	669	18	954	[+]
AMC	52.60 54.50	48.0000 58.6000	17:00 17:00 17:00 17:00	53 19 53 24	53,2000 53,2000 53,2000 53,2000	5 2 4 4	922 152 860 634	52.5000 52.4000 52.3000 52.2000	53.3000 53.5000 53.8000 53.9000	46 158 20 120	2 2 1 2
AMREST	11,7200	17:00	260	11.36	3.17 %	200	11.6400	11.7200	10061	1 007	11 540	[+]
EAT	11.26 12.44	10.2400 12.4800	17:00 17:00 17:00 17:00	199 162 20 173	11,7200 11,7200 11,7200 11,7200	2 4 2 5	500 1241 112 710	11.6200 11.6000 11.5600 11.5200	11.7600 11.7800 11.8800 11.9000	59 5 5 500	1 1 1 1
ANSWEAR	17,9800	17:03	52	18.60	-3.23 %	1921	17.9000	17.9800	837	29	515	[+]
ANR	17.70 18.64	16.7400 20.4500	17:00 17:00 17:00 16:46	1 50 60 42	17,9800 17,9800 17,9800 18,0000	2 2 3 8	102 210 216 828	17.8800 17.8600 17.8200 17.8000	18.0200 18.0400 18.1000 18.1200	511 295 889 178	1 2 3 1
APATOR	25,0000	17:03	111	24.30	2.88 %	1147	25.0000	25.2000	140	40	1 014	[+]
APT	24.30 25.70	21.9000 26.7000	17:02 17:00 17:00 17:00	56 1 385 25	25,0000 25,0000 25,0000 25,0000	1 1 1 1	500 200 111 111	24.9500 24.9000 24.8000 24.7500	25.4500 25.5500 25.6000 25.6500	111 64 60 83	1 1 1 1
APLISENS	17,6000	17:00	2	17.80	3.23 %	400	17.4500	17.6000	372	1	22	[+]
APN	17.15 17.80	16.0500 19.5500	15:14 13:58 12:25 11:54	5 90 1 154	17,6000 17,3500 17,6000 17,6000	1 1 2 4	800 57 203 20	17.4000 17.3500 17.3000 17.2000	17.7500 17.9000 18.1500 18.2000	10 510 218 44	1 2 3 2
APSENERGY	3,1600	17:00	47	3.04	2.93 %	11	3.1200	3.1600	303	20	62	[+]
APE	3.00 3.17	2.7400 3.3400	17:00 17:00 16:47 16:46	200 153 50 2229	3,1600 3,1600 3,1700 3,1700	1 1 1 1	10 11 21 21	3.1100 3.1000 3.0900 3.0800	3.1700 3.1800 3.2100 3.2400	1098 7844 20 800	2 2 1 1
ARCHICOM	50,2000	17:01	34	49.80	0.80 %	10	50.0000	50.2000	199	2	107	[+]
ARH	49.80 50.80	44.9000 54.6000	17:00 16:20 16:20 15:54	5 1 5 30	50,2000 50,4000 50,4000 50,8000	1 3 2 1	7 208 34 33	49.8000 49.5000 49.1000 48.1000	50.4000 51.0000 51.4000 51.6000	2 236 60 10	1 3 1 1
ARCTIC	8,2600	17:04	197	8.00	3.25 %	1303	8.2600	8.3000	1073	27	222	[+]
ATC	7.94 8.26	7.2000 8.8000	17:00 17:00 17:00 17:00	200 368 116 16	8,2600 8,2600 8,2600 8,2600	1 1 1 1	400 500 825 10	8.1400 8.1200 8.1100 8.1000	8.3400 8.3500 8.3700 8.3800	1000 190 1160 34	1 1 2 1
ARLEN	31,0000	17:00	64	31.00	-0.16 %	691	31.0000	31.5000	600	6	185	[+]
ARL	31.00 32.00	27.9000 34.1000	17:00 17:00 16:49 16:44	11 13 7 1	31,0000 31,0000 31,4000 31,0000	1 1 1 1	15 1000 50 1	30.9500 30.9000 30.8000 30.6500	31.6000 31.7000 31.8000 32.0000	287 105 110 1079	3 3 1 4
ARTIFEX	20,6500	17:04	248	21.00	-1.67 %	24	20.6000	20.7000	200	8	160	[+]
ART	20.45 21.15	18.9000 23.1000	17:04 17:00 17:00 17:00	593 99 100 244	20,6500 20,6500 20,6500 20,6500	3 3 5 1	141 2682 226 344	20.5500 20.5000 20.4500 20.4000	20.8000 20.8500 20.9000 20.9500	597 315 750 250	2 1 1 1
ASBIS	59,5000	17:00	201	59.90	-0.34 %	252	59.3500	59.5000	250	205	12 141	[+]
ASB	58.55 60.25	53.9500 65.8500	17:00 17:00 17:00 17:00	99 20 1 10	59,5000 59,5000 59,5000 59,5000	2 2 2 6	2 2 2 317	59.2500 59.1500 59.0500 59.0000	59.5500 59.6500 59.7000 59.7500	1 1 86 3336	1 1 2 5
ASMGROUP	0,2560	16:49	5001	0.26	-0.78 %	10000	0.2510	0.2560	999	187	47	[+]
ASM	0.25 0.26	0.2330 0.2830	16:49 16:23 15:33 15:32	999 4000 1500 14700	0,2560 0,2510 0,2500 0,2500	3 2 2 1	90000 24000 12999 30000	0.2500 0.2490 0.2480 0.2470	0.2570 0.2580 0.2590 0.2600	8000 29999 10300 9346	1 3 2 4
ASSECOBS	77,2000	17:00	4	78.60	-2.53 %	201	77.2000	78.8000	19	2	125	[+]
ABS	77.20 79.00	70.8000 86.4000	17:00 17:00 17:00 17:00	9 17 1 17	77,2000 77,2000 77,2000 77,2000	7 1 5 2	163 1 224 137	77.0000 76.8000 76.6000 76.4000	79.2000 79.4000 79.6000 79.8000	29 27 179 45	2 2 4 3
ASSECOPOL	191,6000	17:01	30	191.05	0.79 %	1632	191.0000	191.6000	14	115	22 012	[+]
ACP	189.20 193.50	171.9500 210.1000	17:00 17:00 17:00 17:00	66 30 76 209	191,6000 191,6000 191,6000 191,6000	1 2 1 1	19 1410 50 343	190.9000 190.7000 190.5000 190.4500	191.7000 191.7500 191.8500 191.9000	646 152 59 308	2 2 2 2
ASSECOSEE	60,4000	17:00	10	61.20	-1.15 %	190	60.4000	60.9000	3	6	363	[+]
ASE	60.40 61.30	55.1000 67.3000	17:00 17:00 17:00 17:00	59 41 200 1	60,4000 60,4000 60,4000 60,4000	3 5 3 12	102 357 151 398	60.3000 60.2000 60.1000 60.0000	61.0000 61.1000 61.2000 61.3000	40 50 200 344	1 1 1 4
ASTARTA	47,5000	17:00	61	47.00	1.06 %	55	47.0500	47.5000	1039	8	370	[+]
AST	46.50 47.70	42.3000 51.7000	17:00 17:00 17:00 17:00	203 150 37 47	47,5000 47,5000 47,5000 47,5000	1 1 1 3	300 500 80 156	47.0000 46.9000 46.7000 46.6500	47.5500 47.6000 47.6500 47.7000	297 530 100 37	2 3 1 1
ATAL	60,0000	16:38	1	59.50	1.01 %	34	59.2000	60.0000	1	4	227	[+]
1AT	59.20 60.50	53.6000 65.4000	16:38 16:35 16:35 16:35	9 1 5 2	60,0000 59,2000 59,2000 59,4000	2 10 1 2	118 856 288 70	59.1000 59.0000 58.9000 58.6000	60.3000 60.4000 60.5000 60.6000	7 5 301 500	1 1 3 6
ATENDE	3,5000	17:00	100	3.50	0.00 %	355	3.4800	3.5000	20063	23	80	[+]
ATD	3.36 3.50	3.1500 3.8500	16:47 16:40 16:40 16:38	15 714 1000 30	3,5000 3,5000 3,4900 3,4800	2 1 1 1	2121 1000 5 1671	3.4500 3.4400 3.3800 3.3700	3.5100 3.5200 3.5300 3.5400	9355 750 1721 1004	1 1 1 1
ATLANTAPL	18,5000	16:37	18	18.50	-0.80 %	496	18.2000	18.5000	36	2	31	[+]
ATP	18.50 18.65	16.6500 20.3000	15:57 14:30 14:12 12:48	37 36 10 446	18,6000 18,5000 18,6000 18,5000	2 1 1 1	490 870 75 5	18.0000 17.8000 17.7000 17.5000	18.6000 18.6500 19.0500 19.1000	420 81 145 1	1 3 2 1
ATMGRUPA	3,9700	17:00	7	3.96	0.51 %	1476	3.9600	3.9700	3122	7	27	[+]
ATG	3.94 3.97	3.5700 4.3500	16:44 16:41 16:40 16:37	521 9 3 13	3,9600 3,9600 3,9600 3,9600	1 2 2 1	325 1005 780 1000	3.9500 3.9400 3.9300 3.9200	3.9800 3.9900 4.0000 4.0200	2975 2553 1845 2057	3 4 9 2
ATREM	65,0000	17:02	185	63.00	4.84 %	120	64.6000	65.0000	1721	40	2 609	[+]
ATR	62.50 65.00	56.7000 69.3000	17:02 17:01 17:01 17:00	176 110 40 5	65,0000 65,0000 65,0000 65,0000	1 1 2 4	20 300 709 176	64.5000 64.4000 64.2000 64.0000	65.1000 65.2000 65.5000 65.6000	1 924 50 320	1 5 1 3
AUTOPARTN	22,4000	17:00	57	22.35	0.45 %	2027	22.3000	22.4000	168	121	2 713	[+]
APR	22.25 22.70	20.1500 24.5500	17:00 17:00 17:00 17:00	23 5 138 205	22,4000 22,4000 22,4000 22,4000	4 2 5 7	1670 1002 277 674	22.2500 22.1000 22.0500 22.0000	22.4500 22.5000 22.5500 22.6000	168 108 24 12	2 2 2 2
BBIDEVNFI	5,3800	09:00	2	5.38	-1.10 %	324	5.3600	5.4000	640	0	0	[+]
BBD	5.38 5.38	4.8500 5.9000	17:00 12:58 12:58 17:00	1 29 1 1	5,4400 5,3600 5,3600 5,4400	2 4 2 2	2 2871 501 1251	5.3400 5.3200 5.2800 5.2600	5.4200 5.4400 5.4800 5.5000	308 3136 815 7662	1 1 2 1
BENEFIT	3 954,0000	17:00	6	3,906.00	1.23 %	3	3950.0000	3956.0000	2	5	18 454	[+]
BFT	3,898.00 4,018.00	3516.0000 4296.0000	17:00 17:00 17:00 17:00	6 12 8 3	3 954,0000 3 954,0000 3 954,0000 3 954,0000	1 4 1 1	100 23 22 13	3942.0000 3940.0000 3936.0000 3934.0000	3960.0000 3962.0000 3964.0000 3966.0000	34 15 9 12	3 2 2 2
BEST	29,7000	16:27	1	30.20	0.68 %	836	29.4000	29.7000	147	17	501	[+]
BST	29.40 30.20	27.2000 33.2000	16:10 16:05 15:58 15:58	50 17 220 80	29,5000 29,4000 29,6000 29,6000	3 3 4 1	400 399 493 500	29.2000 29.1000 29.0000 28.9000	29.9000 30.0000 30.2000 30.4000	246 456 74 386	1 2 1 4
BETACOM	5,1800	14:11	250	5.36	-3.36 %	1750	5.1800	5.3000	345	1	6	[+]
BCM	5.18 5.36	4.8300 5.8800	13:28 13:28 11:25 09:00	444 56 400 5	5,1800 5,3000 5,3600 5,3600	2 1 1 1	2201 333 157 317	5.0600 5.0200 5.0000 4.9800	5.3600 5.4000 5.5000 5.6000	1627 1650 2135 999	4 1 2 1
BIGCHEESE	5,5400	16:43	99	5.68	-2.46 %	700	5.5500	5.5900	20	21	118	[+]
BCS	5.52 5.76	5.1200 6.2400	16:38 16:27 16:26 16:05	5 150 219 18	5,5400 5,5400 5,5400 5,6000	1 3 4 4	720 1010 1556 1320	5.5400 5.5300 5.5200 5.5100	5.6000 5.6100 5.6700 5.6800	1500 506 220 439	2 1 1 2
BIOCELTIX	82,1000	17:02	36	82.00	0.12 %	107	82.0000	82.1000	196	5	431	[+]
BCX	81.30 82.40	73.8000 90.2000	17:00 16:48 16:47 16:41	2 647 30 8	82,1000 82,0000 82,0000 82,0000	1 1 1 2	98 10 50 51	81.8000 81.7000 81.6000 81.4000	82.2000 82.3000 82.4000 82.6000	10 30 204 75	1 1 1 2
BIOMAXIMA	11,7000	17:00	6	11.60	0.52 %	200	11.5800	11.7000	164	4	44	[+]
BMX	11.54 11.72	10.4400 12.7600	17:00 16:47 14:33 14:20	1 1 28 397	11,7000 11,6800 11,5600 11,5600	2 2 2 3	595 84 550 300	11.5600 11.5400 11.5200 11.5000	11.7200 11.7400 11.7600 11.7800	51 290 1650 184	2 3 3 3
BIOTON	4,1500	17:00	384	4.16	-0.24 %	1401	4.1300	4.1500	10425	8	32	[+]
BIO	4.12 4.16	3.7450 4.5750	17:00 17:00 16:01 16:01	177 50 23 421	4,1500 4,1500 4,1500 4,1500	5 2 4 6	635 450 610 15025	4.1250 4.1200 4.1150 4.1100	4.1550 4.1600 4.1700 4.1750	1000 1100 5 264	1 1 1 1
BLOOBER	25,7000	17:00	1	25.40	1.18 %	300	25.3500	25.7000	2391	12	311	[+]
BLO	25.00 25.70	22.9000 27.9000	17:00 17:00 16:48 16:47	64 100 155 11	25,7000 25,7000 25,7000 25,7000	3 1 3 2	1293 500 2123 480	25.3000 25.2500 25.2000 25.1500	25.7500 25.8500 25.9000 25.9500	279 130 120 480	1 1 1 3
BNPPL	159,8000	17:00	15	160.20	-0.12 %	562	159.8000	160.2000	1	17	2 662	[+]
BNP	159.20 163.00	144.2000 176.2000	17:00 17:00 17:00 17:00	5 8 62 175	159,8000 159,8000 159,8000 159,8000	1 1 6 3	10 1 152 12	159.4000 159.2000 159.0000 158.8000	161.0000 161.4000 161.6000 161.8000	35 87 126 50	1 1 1 2
BOGDANKA	24,0000	17:04	100	23.90	0.00 %	3980	24.0000	24.1000	333	247	5 807	[+]
LWB	23.10 24.00	21.5500 26.2500	17:02 17:00 17:00 17:00	1000 54 90 600	24,0000 24,0000 24,0000 24,0000	2 3 3 1	160 170 322 210	23.8500 23.8000 23.7500 23.7000	24.1500 24.2000 24.2500 24.3000	5 102 3747 102	3 3 4 2
BOOMBIT	6,3400	15:50	50	6.42	-2.76 %	137	6.3400	6.4200	250	1	7	[+]
BBT	6.34 6.42	5.7800 7.0600	13:27 13:26 13:26 11:38	313 355 32 43	6,3400 6,3600 6,3800 6,3800	1 1 4 2	407 197 604 1922	6.2400 6.2200 6.2000 6.1000	6.4400 6.4800 6.5000 6.5200	350 150 360 460	2 1 2 2
BORYSZEW	4,6400	17:00	146	4.64	0.32 %	1340	4.6400	4.6500	4768	67	310	[+]
BRS	4.61 4.75	4.1800 5.1000	16:46 16:28 16:28 16:22	235 145 319 500	4,6400 4,6400 4,6400 4,6300	1 3 2 3	5172 2841 412 710	4.6250 4.6200 4.6150 4.6100	4.6750 4.6800 4.6850 4.6900	610 391 610 5	1 1 1 1
BOS	10,1000	16:45	148	10.06	0.40 %	490	10.1000	10.1400	52	15	151	[+]
BOS	10.06 10.20	9.0600 11.0600	16:45 16:45 16:44 16:44	1 73 27 1	10,1200 10,1200 10,1200 10,1200	7 7 9 15	489 2385 2676 4903	10.0800 10.0600 10.0400 10.0200	10.1600 10.1800 10.2000 10.2200	279 1911 3781 4676	3 2 3 1
BOWIM	6,5200	16:44	2	6.56	-0.31 %	254	6.4000	6.5200	488	14	89	[+]
BOW	6.40 6.56	5.9200 7.2000	16:21 16:17 16:17 16:14	10 80 20 10	6,5200 6,4000 6,5200 6,5400	2 3 2 2	900 1500 1880 400	6.3800 6.3600 6.3400 6.3200	6.5600 6.5800 6.6000 6.6400	3017 1733 1300 240	4 3 1 2
BUDIMEX	734,6000	17:01	1	724.00	1.46 %	20	731.6000	734.6000	1	34	24 921	[+]
BDX	722.40 741.60	651.6000 796.4000	17:00 17:00 17:00 17:00	10 7 7 1	734,6000 734,6000 734,6000 734,6000	2 3 2 2	3 120 4 33	731.2000 731.0000 730.8000 730.6000	734.8000 735.0000 735.2000 735.4000	120 16 186 4	2 2 3 2
BUMECH	21,7200	17:04	83	22.66	-5.07 %	17	21.7200	22.0000	200	69	1 526	[+]
BMC	21.70 22.68	20.4000 24.9200	17:04 17:04 17:04 17:00	30 80 7 68	21,7200 21,7200 21,7200 21,7200	6 1 2 1	1213 30 31 250	21.7000 21.6600 21.6400 21.6200	22.0600 22.1000 22.1600 22.2600	1 835 1 100	1 1 1 1
CAPITAL	1,8000	17:00	7	1.79	-2.17 %	3661	1.7600	1.8000	4052	32	57	[+]
CPA	1.75 1.83	1.6200 1.9600	16:45 16:11 16:11 13:54	2000 297 700 604	1,7600 1,8000 1,7900 1,7500	4 2 1 3	4367 1635 4000 3200	1.7500 1.7400 1.7300 1.7200	1.8100 1.8300 1.8400 1.8500	2100 6061 23452 100	2 2 3 1
CAPITEA	0,5540	17:00	1644	0.62	-10.93 %	14064	0.5540	0.5580	3571	1 343	776	[+]
CAP	0.55 0.63	0.5040 0.6120	17:00 17:00 17:00 17:00	3850 2307 526 2400	0,5540 0,5540 0,5540 0,5540	4 5 1 2	22900 43232 4000 17000	0.5520 0.5500 0.5380 0.5360	0.5720 0.5740 0.5760 0.5780	4705 4651 4487 5000	2 2 1 1
CAPTORTX	81,8000	17:00	48	81.80	0.00 %	6	81.2000	81.8000	325	2	187	[+]
CTX	80.20 81.80	73.7000 89.9000	17:00 16:45 16:39 16:19	20 24 15 3	81,8000 81,2000 81,2000 81,2000	2 2 2 3	99 300 737 164	80.6000 80.5000 80.4000 80.2000	81.9000 82.0000 82.6000 82.9000	20 374 125 30	1 5 2 1
CASPAR	5,1000	17:00	1	5.05	0.00 %	100	4.7000	5.1000	58	0	0	[+]
CSR	4.96 5.10	4.5600 5.5500	17:00 15:59 15:42 10:14	1 1 1 10	5,1000 4,9600 5,0500 4,9600	1 1 1 1	10 100 10 3	4.6800 4.6600 4.6400 4.5200	5.1500 5.2000 5.3500 5.4000	10744 22 283 490	3 2 1 2
CAVATINA	13,6000	09:09	1	13.60	0.00 %	30	13.6500	13.8000	1000	0	0	[+]
CAV	13.60 13.60	12.2500 14.9500	09:09 15:01 15:01 15:01	1 192 1 1	13,6000 13,6000 13,7000 13,7000	3 1 2 1	1664 50 33 20	13.6000 13.5500 13.5000 13.4000	13.9000 13.9500 14.0000 14.0500	205 30 232 101	2 1 4 1
CDPROJEKT	282,2000	17:01	50	282.10	0.04 %	778	282.1000	282.2000	50	245	69 120	[+]
CDR	280.20 285.00	253.9000 310.3000	17:01 17:01 17:01 17:00	23 156 153 10	282,2000 282,2000 282,2000 282,2000	4 2 2 2	55 421 12 556	282.0000 281.9000 281.8000 281.7000	282.8000 283.0000 283.1000 283.2000	11 186 140 2100	1 4 1 2
CDRL	7,7000	16:26	20	7.85	0.00 %	477	7.5500	7.7500	1000	2	19	[+]
CDL	7.65 7.85	7.1000 8.6000	15:50 13:45 13:09 11:07	300 500 200 297	7,7000 7,6500 7,7000 7,7000	2 1 2 2	233 1050 1331 1060	7.5000 7.4500 7.3500 7.3000	7.8000 7.8500 8.0000 8.3000	356 58 1 5	1 1 1 1
CELTIC	1,7900	16:25	1100	1.75	-0.56 %	2049	1.7900	1.7950	72	3	5	[+]
CPD	1.75 1.80	1.5750 1.9250	15:53 15:24 12:40 12:40	164 50 1 850	1,7950 1,7950 1,7900 1,7800	1 2 1 1	2 945 2 2	1.7550 1.7500 1.7450 1.7200	1.8000 1.8150 1.8550 1.8600	4300 2 2 1000	1 1 1 1
CEZ	206,2000	10:29	4	210.00	-1.81 %	50	205.0000	209.6000	4	0	3	[+]
CEZ	206.20 210.00	189.0000 231.0000	10:29 09:00 15:44 15:17	7 5 10 1	206,4000 210,0000 210,0000 209,0000	1 2 1 1	1 5 10 1	202.6000 202.2000 201.0000 197.4000	213.0000 213.2000 214.8000 216.0000	8 12 7 100	2 1 1 1
CIGAMES	3,1500	17:02	810	3.35	-6.25 %	1055	3.1500	3.1600	750	910	2 919	[+]
CIG	3.14 3.35	3.0150 3.6850	17:00 17:00 17:00 17:00	777 500 499 1000	3,1500 3,1500 3,1500 3,1500	1 3 1 8	500 116 5 23519	3.1400 3.1300 3.1250 3.1200	3.1650 3.1700 3.1800 3.1900	2000 6769 2700 360	1 3 2 1
CLNPHARMA	21,0000	17:00	4	20.80	0.00 %	30	20.8500	21.0000	976	11	237	[+]
CLN	20.50 21.10	18.7200 22.8500	16:05 15:39 15:39 15:39	30 2 68 11	21,0000 21,0000 20,9000 20,9000	1 1 4 1	73 120 2467 20	20.7000 20.6500 20.6000 20.5500	21.0500 21.1000 21.1500 21.2000	20 2704 65 200	1 5 3 1
CLOUD	67,6000	16:49	3	69.00	-0.59 %	50	65.8000	67.6000	295	0	15	[+]
CLD	66.60 69.00	62.2000 75.8000	15:41 14:11 14:03 13:27	2 10 41 10	67,8000 66,6000 66,6000 67,0000	1 1 1 2	40 50 6 15	65.6000 64.8000 64.6000 64.4000	67.8000 68.0000 69.0000 69.6000	20 463 15 1	1 2 1 1
COALENERG	2,4660	17:00	90	2.49	0.65 %	283	2.4500	2.4660	910	33	80	[+]
CLE	2.42 2.49	2.2420 2.7380	16:33 15:46 15:41 15:33	191 1000 198 393	2,4500 2,4500 2,4500 2,4500	1 1 1 1	2889 1000 1000 2647	2.4320 2.4300 2.4280 2.4240	2.4680 2.4800 2.4860 2.4900	284 957 600 4696	1 1 1 5
COGNOR	5,4100	17:00	678	5.51	-0.82 %	896	5.4000	5.4100	781	261	1 416	[+]
COG	5.38 5.51	4.9600 6.0600	17:00 17:00 17:00 17:00	322 542 458 122	5,4100 5,4100 5,4100 5,4100	2 2 3 2	86 23 1205 10	5.3900 5.3850 5.3800 5.3750	5.4500 5.4550 5.4600 5.4700	1903 1 500 690	3 1 1 2
COLUMBUS	3,7250	16:41	5	3.74	0.13 %	5	3.7050	3.7300	5	28	106	[+]
CLC	3.70 3.82	3.3700 4.1100	16:36 16:36 16:27 16:27	100 350 904 91	3,7200 3,7200 3,7000 3,7000	2 5 1 2	396 1602 800 1354	3.7000 3.6900 3.6850 3.6800	3.7350 3.7450 3.7550 3.7600	5 55 101 800	1 2 2 1
COMP	56,8000	17:00	11	56.70	0.18 %	29	56.3000	56.8000	1	6	334	[+]
CMP	56.00 56.80	51.1000 62.3000	16:42 16:27 16:25 16:19	12 57 3 878	56,4000 56,8000 56,8000 56,5000	1 1 2 1	41 41 450 1	56.2000 56.1000 56.0000 55.9000	56.9000 57.0000 57.4000 57.5000	50 1200 11 51	1 1 2 2
COMPERIA	4,6000	09:00	108	0.00	0.00 %	1000	4.4400	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	1 4 1 1	888 2959 800 1000	4.4200 4.4000 4.3200 4.2000	4.8000 4.8600 4.9600 5.1500	645 330 250 500	1 1 1 1
COMPREMUM	1,2950	17:00	385	1.26	2.78 %	8515	1.2900	1.2950	415	232	304	[+]
CPR	1.23 1.35	1.1350 1.3850	17:00 17:00 17:00 16:49	1 3000 1319 10	1,2950 1,2950 1,2950 1,3200	2 1 1 1	5263 500 1200 3000	1.2850 1.2800 1.2700 1.2650	1.3200 1.3250 1.3300 1.3350	2476 2198 1000 3215	2 2 1 1
CORMAY	0,5960	17:00	66	0.62	-2.30 %	5500	0.5900	0.5960	2725	43	25	[+]
CRM	0.59 0.62	0.5580 0.6780	17:00 17:00 16:42 16:36	159 41 50 68	0,5960 0,5960 0,5960 0,5980	2 2 3 5	3638 3102 6520 14892	0.5880 0.5840 0.5820 0.5800	0.5980 0.6000 0.6020 0.6040	4492 4930 35 8700	1 1 1 2
CREEPYJAR	592,0000	17:00	11	582.00	2.07 %	17	586.0000	592.0000	67	2	1 001	[+]
CRJ	580.00 594.00	524.0000 640.0000	17:00 17:00 17:00 16:49	4 10 2 1	592,0000 592,0000 592,0000 590,0000	3 2 10 9	76 7 97 42	584.0000 582.0000 580.0000 578.0000	594.0000 596.0000 598.0000 600.0000	38 57 67 40	6 5 6 5
CREOTECH	646,0000	17:04	10	645.00	-2.27 %	61	645.0000	648.0000	7	15	9 743	[+]
CRI	638.00 660.00	581.0000 709.0000	17:04 17:04 17:03 17:02	4 10 10 20	646,0000 646,0000 646,0000 646,0000	1 3 4 6	92 71 122 54	644.0000 643.0000 642.0000 641.0000	652.0000 653.0000 654.0000 655.0000	21 381 144 111	2 2 4 3
CYBERFLKS	189,0000	17:00	18	195.30	-3.32 %	60	189.0000	189.3000	7	32	6 174	[+]
CBF	189.00 195.30	175.8000 214.8000	17:00 17:00 17:00 17:00	25 1 1 1	189,0000 189,0000 189,0000 189,0000	2 1 2 1	3 4 21 3	188.8000 188.6000 188.5000 188.4000	190.4000 191.5000 191.6000 191.8000	10 50 1 32	1 1 1 3
CYFRPLSAT	12,7500	17:04	101	11.78	5.33 %	1175	12.7500	12.7600	100	3 146	38 747	[+]
CPS	11.55 12.85	10.6050 12.9550	17:03 17:02 17:02 17:00	241 45 105 415	12,7500 12,7500 12,7500 12,7500	2 1 1 1	200 626 110 3000	12.7150 12.7000 12.6900 12.6800	12.7700 12.7750 12.7900 12.7950	157 4640 250 20	1 2 2 1
DADELO	72,5000	17:00	1	73.10	0.00 %	424	72.5000	73.0000	160	4	300	[+]
DAD	72.40 73.10	65.8000 80.4000	17:00 17:00 17:00 17:00	14 1 5 40	72,5000 72,5000 72,5000 72,5000	4 3 1 8	484 705 75 429	72.4000 72.3000 72.1000 72.0000	73.1000 73.3000 73.4000 73.5000	437 104 230 50	3 1 3 1
DATAWALK	140,2000	17:00	1	140.20	-1.13 %	151	140.2000	140.4000	1	8	1 066	[+]
DAT	139.00 143.00	126.2000 154.2000	17:00 17:00 17:00 17:00	1 10 7 2	140,2000 140,2000 140,2000 140,2000	4 3 6 3	374 27 256 14	140.0000 139.8000 139.6000 139.4000	142.0000 142.6000 142.8000 143.0000	20 37 50 203	1 1 1 5
DBENERGY	10,2000	16:45	42	9.60	6.25 %	10	9.9000	10.2000	8	0	2	[+]
DBE	9.60 10.20	8.6400 10.5500	16:44 16:44 16:44 16:44	10 10 10 100	10,2000 10,2000 10,1000 10,0000	1 2 2 2	10 20 6 102	9.8000 9.7000 9.6200 9.6000	10.2500 10.3000 10.4000 10.5000	78 24 50 20	1 2 1 2
DEBICA	84,3000	16:31	1	84.30	-0.12 %	65	84.4000	84.6000	31	0	27	[+]
DBC	84.20 84.90	75.9000 92.7000	16:25 15:19 14:43 13:20	1 1 3 1	84,6000 84,6000 84,3000 84,7000	3 1 1 3	111 20 31 267	84.3000 84.2000 84.1000 84.0000	84.7000 84.8000 84.9000 85.0000	2147 118 100 227	3 2 3 4
DECORA	76,6000	17:00	25	74.50	2.82 %	1347	76.5000	76.6000	547	4	270	[+]
DCR	74.50 76.60	67.1000 81.9000	16:49 16:44 16:44 16:43	200 20 66 1	76,5000 76,5000 76,6000 76,5000	1 1 1 2	20 4 25 125	75.7000 75.6000 75.0000 74.5000	77.0000 77.1000 77.9000 78.0000	135 10 13 552	2 1 2 2
DEKPOL	81,0000	16:32	10	80.40	0.00 %	23	81.0000	82.0000	145	2	173	[+]
DEK	80.40 83.20	72.4000 88.4000	16:24 16:08 16:07 15:43	1 5 18 10	81,0000 82,0000 81,2000 83,0000	1 2 2 2	25 81 45 503	80.6000 80.4000 80.2000 80.0000	82.6000 83.0000 83.2000 83.6000	18 18 122 21	1 1 2 1
DELKO	6,3600	15:05	394	6.41	0.95 %	400	6.3300	6.3900	5	1	7	[+]
DEL	6.36 6.41	5.7700 7.0500	14:22 14:06 13:16 12:13	10 3 203 350	6,3600 6,3600 6,3600 6,4000	1 3 5 2	400 755 1493 600	6.3200 6.3100 6.3000 6.2800	6.4000 6.4100 6.4300 6.4400	431 262 100 205	2 4 1 2
DEVELIA	10,3000	17:00	21	10.24	0.98 %	2100	10.3000	10.3400	1755	655	6 751	[+]
DVL	10.10 10.38	9.2200 11.2600	17:00 17:00 17:00 17:00	440 121 219 67	10,3000 10,3000 10,3000 10,3000	4 2 2 1	4263 1003 290 28	10.2000 10.1600 10.1400 10.1200	10.3800 10.4000 10.4200 10.4400	1784 1344 1 5624	2 7 1 3
DGA	28,8000	16:45	5	28.90	0.35 %	5	27.4000	28.8000	343	0	12	[+]
DGA	28.00 28.90	26.1000 31.7000	16:45 16:21 13:16 13:16	90 5 2 298	28,0000 28,0000 28,8000 28,7000	1 1 1 1	5 60 5 20	27.2000 27.1000 26.8000 25.5000	28.9000 29.0000 29.2000 29.4000	174 61 68 100	1 1 1 1
DIAG	160,1000	17:00	168	163.50	-6.32 %	1731	160.1000	160.3000	20	364	58 028	[+]
DIA	154.20 164.90	147.2000 179.8000	17:00 17:00 17:00 17:00	30 172 168 294	160,1000 160,1000 160,1000 160,1000	14 2 2 1	317 110 5 40	160.0000 159.9000 159.8000 159.6000	160.4000 160.5000 160.6000 160.7000	15 5 5 5	2 1 1 1
DIGITANET	210,8000	17:00	42	211.60	-0.09 %	15	209.0000	210.8000	113	7	1 447	[+]
DIG	207.00 213.60	190.5000 232.6000	17:00 17:00 17:00 17:00	6 15 10 1	210,8000 210,8000 210,8000 210,8000	1 2 3 3	6 111 101 140	208.8000 208.6000 208.4000 208.2000	211.0000 211.2000 211.6000 211.8000	20 222 10 5	2 1 1 1
DINOPL	34,6500	17:04	100	35.13	-1.11 %	2684	34.6400	34.6600	2702	1 498	52 346	[+]
DNP	34.55 35.38	31.6200 38.6400	17:03 17:01 17:01 17:01	2000 845 155 100	34,6500 34,6500 34,6500 34,6500	2 4 3 7	452 737 5439 4866	34.6300 34.6200 34.6100 34.6000	34.6700 34.6900 34.7000 34.7100	557 103 601 394	1 1 1 1
DMGROUP	2,4700	17:00	2	2.66	-6.79 %	10	2.4700	2.5000	2005	56	136	[+]
DMG	2.40 2.71	2.4000 2.9200	16:34 16:34 16:34 16:34	100 100 100 100	2,4800 2,4800 2,4800 2,4800	1 1 4 3	10 10 722 2157	2.4600 2.4500 2.4400 2.4300	2.5200 2.5500 2.5700 2.5800	10 97 110 680	1 2 2 2
DOMDEV	247,5000	17:00	12	252.50	-1.59 %	81	247.5000	249.0000	22	30	7 443	[+]
DOM	247.00 256.00	227.5000 277.5000	17:00 17:00 17:00 17:00	82 26 39 86	247,5000 247,5000 247,5000 247,5000	3 1 5 2	99 2 469 190	247.0000 246.5000 246.0000 245.5000	250.0000 250.5000 251.0000 251.5000	7 183 183 16	2 1 1 1
DRAGOENT	19,1000	16:27	2	19.15	-0.52 %	128	18.7000	19.1000	88	3	51	[+]
DGE	18.70 19.15	17.2500 21.0000	16:11 13:34 13:33 13:09	120 2 3 414	18,7000 19,1500 18,7000 19,1000	1 2 2 2	40 63 246 4	18.6500 18.6000 18.5500 18.4000	19.1500 19.2500 19.3500 19.4000	23 73 181 38	1 3 1 1
ECHO	5,3500	17:00	10	5.23	2.29 %	6	5.3100	5.3500	1237	21	111	[+]
ECH	5.23 5.35	4.7100 5.7500	17:00 17:00 16:49 16:49	10 1 242 3	5,3500 5,3500 5,3500 5,3500	1 1 1 3	6 6 1000 1357	5.3000 5.2800 5.2600 5.2500	5.3800 5.3900 5.4000 5.4100	6 6 1300 500	1 1 2 1
EDINVEST	9,4400	16:42	30	9.54	-1.05 %	165	9.4200	9.4400	342	2	18	[+]
EDI	9.44 9.54	8.6000 10.4500	16:42 16:28 16:25 16:25	310 50 170 43	9,4400 9,4600 9,4600 9,4600	1 1 1 1	48 18 42 850	9.4000 9.3600 9.2400 9.2000	9.5200 9.5400 9.5800 9.6000	977 501 200 800	1 2 1 1
ELEKTROTI	53,8500	17:00	13	52.40	3.16 %	29	53.4000	53.8500	339	39	2 095	[+]
ELT	52.40 55.00	47.1600 57.6000	17:00 17:00 16:49 16:49	6 2 28 2	53,8500 53,8500 53,4500 53,4000	2 2 6 1	140 32 32 300	53.3000 53.1000 53.0000 52.8500	53.9000 54.0000 54.1000 54.2500	235 10 40 679	2 1 1 2
ELKOP	1,8200	15:18	1	0.00	0.00 %	6	1.7800	1.8200	2093	0	0	[+]
EKP	0.00 0.00	1.6400 2.0000	15:18 14:43 14:43 10:21	6 644 6 1	1,8200 1,8200 1,8200 1,8250	2 1 1 3	306 730 2 7	1.7750 1.7650 1.7600 1.7550	1.8250 1.8300 1.8350 1.8400	186 506 5 156	1 2 1 2
ENEA	22,8000	17:01	236	23.00	-1.21 %	2764	22.8000	22.8800	7708	350	7 961	[+]
ENA	22.42 23.08	20.7000 25.3000	17:00 17:00 17:00 17:00	103 519 263 253	22,8000 22,8000 22,8000 22,8000	2 1 2 3	858 45 942 659	22.7800 22.7600 22.7400 22.7200	22.9000 22.9200 22.9400 22.9600	2696 2553 2696 4530	1 1 1 3
ENELMED	19,8000	17:00	2	19.80	0.00 %	10	19.0000	19.8000	123	1	13	[+]
ENE	19.00 19.80	17.9000 21.6000	16:32 16:32 16:32 16:32	33 400 53 5	19,8000 19,7000 19,7000 19,2000	4 3 2 2	160 125 55 150	18.9000 18.8000 18.7000 18.6000	19.9000 20.0000 20.2000 20.4000	160 5 110 385	2 1 1 2
ENERGA	18,9200	17:00	22	18.86	0.00 %	183	18.8400	18.9200	351	2	41	[+]
ENG	18.84 18.92	16.9800 20.7000	16:23 15:56 15:38 15:22	1 20 5 76	18,8400 18,9200 18,9200 18,8400	4 3 1 1	2326 281 150 900	18.8200 18.8000 18.7600 18.7000	18.9600 18.9800 19.0000 19.0200	4382 1501 4762 598	2 3 9 3
ENERGOINS	2,3900	17:00	15	2.43	-1.65 %	700	2.3500	2.3900	1135	28	66	[+]
ENI	2.33 2.43	2.1900 2.6700	17:00 16:45 16:45 16:45	25 475 700 500	2,3900 2,3400 2,3500 2,3500	4 7 2 3	1482 4433 19 3010	2.3400 2.3300 2.3200 2.3100	2.4000 2.4100 2.4200 2.4300	2445 659 1793 440	2 1 3 1
ENTER	59,0000	17:01	25	60.00	1.55 %	1256	58.9000	59.0000	308	26	1 566	[+]
ENT	58.50 60.80	54.0000 66.0000	16:46 16:43 16:43 16:43	100 26 69 52	59,0000 59,0000 59,0000 58,9000	2 3 2 4	2 560 208 465	58.8000 58.7000 58.6000 58.5000	59.6000 59.7000 59.8000 59.9000	4 114 102 100	1 2 2 1
EQUNICO	1,2350	16:39	150	1.21	0.00 %	79	1.2100	1.2300	1086	4	5	[+]
EQU	1.20 1.24	1.0850 1.3250	16:21 11:57 11:57 11:23	91 58 42 42	1,2100 1,2350 1,2300 1,2050	2 1 1 1	958 3103 1500 188	1.2050 1.2000 1.1850 1.1800	1.2350 1.2400 1.2450 1.2500	1092 1000 3700 1000	1 1 2 1
ERBUD	28,7500	17:00	6	28.55	-0.86 %	210	28.2000	28.7500	67	5	142	[+]
ERB	27.90 28.85	25.7000 31.4000	16:49 16:49 16:49 16:49	10 10 6 59	28,8000 28,8000 28,8000 28,8000	1 2 1 1	10 11 200 10	28.1500 28.0500 28.0000 27.9500	28.8000 28.8500 28.9500 29.0000	193 79 40 494	3 1 1 3
ERG	44,0000	15:38	175	44.20	-3.51 %	180	42.0000	44.0000	180	1	23	[+]
ERG	44.00 45.60	39.8000 48.6000	15:16 14:45 14:45 09:00	2 169 168 4	45,6000 44,0000 44,2000 45,6000	1 1 1 0	37 39 40 0	40.8000 40.6000 37.0000 0.0000	45.6000 45.8000 46.0000 47.4000	232 48 55 400	2 1 1 1
ESOTIQ	33,2000	12:35	1	33.20	0.00 %	12	32.7000	33.1000	110	2	56	[+]
EAH	32.60 33.20	29.9000 36.5000	12:03 10:45 10:22 10:22	1 25 2 16	32,6000 33,2000 32,6000 32,6000	5 5 2 3	168 372 9 132	32.6000 32.5000 32.4000 32.2000	33.2000 33.3000 33.4000 33.5000	641 133 120 737	3 3 2 6
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	0,5160	17:00	493	0.51	1.18 %	1638	0.5020	0.5160	368	42	21	[+]
EUC	0.50 0.52	0.4585 0.5590	16:40 16:14 16:12 16:12	130 377 362 600	0,5100 0,5100 0,5020 0,5020	1 2 2 2	3800 34180 6065 7500	0.4980 0.4960 0.4920 0.4900	0.5170 0.5180 0.5200 0.5210	3000 4000 2491 1000	1 1 2 1
EUROCASH	6,0700	17:00	302	6.20	-2.10 %	855	6.0700	6.1000	10	81	497	[+]
EUR	6.05 6.20	5.5800 6.8200	17:00 17:00 17:00 17:00	1 129 23 26	6,0700 6,0700 6,0700 6,0700	1 1 1 1	12 4139 400 20	6.0650 6.0600 6.0500 6.0450	6.1100 6.1200 6.1300 6.1350	2716 737 731 727	4 2 2 1
EUROHOLD	3,9200	14:27	1	3.90	5.95 %	302	3.7200	3.9000	150	1	5	[+]
EHG	3.90 3.92	3.5200 4.2800	14:26 14:14 10:18 10:18	1 200 200 1000	3,9200 3,9200 3,9200 3,9000	1 1 2 2	625 1 198 1002	3.7000 3.6400 3.5200 3.5000	3.9200 3.9600 3.9800 4.0000	2598 3441 500 54	2 1 1 2
EUROTEL	27,2000	17:00	5	27.20	-1.45 %	66	27.1000	27.2000	31	2	50	[+]
ETL	27.20 27.85	24.5000 29.9000	17:00 15:28 15:28 15:28	14 26 1 28	27,2000 27,2000 27,2000 27,2000	1 5 1 2	111 165 80 112	27.0500 27.0000 26.9500 26.8000	27.5000 27.5500 27.6000 27.7000	67 3 745 57	1 2 1 1
FABRITY	25,0000	17:00	61	25.40	-1.19 %	65	25.0000	25.2000	110	1	31	[+]
FAB	24.90 25.40	22.9000 27.9000	16:47 14:18 13:20 13:20	5 10 61 9	25,0000 25,2000 24,9000 24,9000	2 3 4 5	389 655 622 1250	24.9000 24.8000 24.7000 24.6000	25.3000 25.5000 25.6000 25.9000	222 290 335 411	2 4 3 4
FASING	15,1000	15:29	199	15.30	-6.21 %	560	14.6000	15.0000	210	1	12	[+]
FSG	15.00 15.30	13.8000 16.8000	15:29 10:06 09:26 09:25	1 499 1 109	15,0000 15,0000 15,0000 15,3000	1 1 1 3	521 30 10 120	14.4000 14.2000 14.1000 14.0000	15.1000 15.9000 16.0000 16.1000	298 150 130 128	1 1 1 1
FEERUM	13,7500	16:20	90	12.55	5.36 %	943	13.1500	14.2000	160	2	30	[+]
FEE	12.55 13.80	12.4500 15.1500	15:48 11:07 11:07 11:07	1 1 2 2	13,7500 13,3500 13,4500 13,5500	1 1 1 2	8 80 240 792	12.7000 12.6500 12.4000 12.3000	14.5000 14.8000 15.0000 15.0500	601 348 500 350	2 1 1 1
FERRO	28,9000	17:00	50	29.30	-1.37 %	254	28.8000	28.9000	145	10	285	[+]
FRO	28.80 29.30	26.4000 32.2000	16:48 16:48 16:36 16:30	22 6 1 50	28,9000 28,8000 28,9000 28,9000	4 6 7 4	250 1081 1233 1160	28.7000 28.6000 28.5000 28.4000	29.1000 29.3000 29.4000 29.5000	6 1 81 97	1 1 2 3
FON	1,6500	14:35	447	1.66	-1.20 %	80	1.6150	1.6500	1000	5	9	[+]
FON	1.62 1.75	1.4950 1.8250	14:22 13:42 12:35 12:26	53 100 318 1	1,6500 1,6500 1,6150 1,7450	1 8 1 1	260 19032 1590 505	1.6100 1.6000 1.5900 1.5800	1.6600 1.6750 1.6800 1.7300	500 500 1000 100	1 1 1 1
FORTE	21,1000	17:00	1	21.30	-0.47 %	162	20.8000	21.1000	356	7	150	[+]
FTE	20.70 21.40	19.2000 23.4000	16:45 16:35 16:34 16:18	1 72 128 11	20,8000 21,1000 21,1000 21,1000	9 4 8 6	2725 387 637 434	20.7000 20.6000 20.5000 20.4000	21.2000 21.3000 21.4000 21.5000	356 150 481 199	3 3 3 1
GAMEOPS	13,2000	17:00	97	13.15	0.38 %	3	13.2000	13.4000	96	5	72	[+]
GOP	12.80 13.60	11.8500 14.4500	16:49 16:47 15:29 15:29	100 3 253 88	13,2500 13,3000 13,2500 13,2500	1 2 2 2	500 1133 260 1150	13.0500 13.0000 12.9500 12.9000	13.4500 13.5000 13.5500 13.6000	10 20 771 1935	1 1 5 6
GAMFACTOR	5,2200	16:46	300	5.25	1.36 %	100	5.1400	5.2100	700	11	58	[+]
GIF	5.10 5.26	4.7250 5.7700	15:38 15:23 15:23 14:23	30 64 36 64	5,2200 5,1000 5,1000 5,1000	1 3 2 2	200 1061 21 591	5.1200 5.1000 5.0600 5.0500	5.2200 5.2500 5.2600 5.2700	865 2100 369 1050	2 2 2 2
GENOMTEC	4,8900	17:01	227	4.78	2.95 %	393	4.8500	4.8900	273	52	246	[+]
GMT	4.70 4.89	4.3000 5.2500	17:01 17:01 16:48 16:45	273 2607 100 230	4,8900 4,8900 4,8900 4,8500	1 1 3 1	800 875 1696 2	4.7200 4.6950 4.6900 4.6600	4.9000 4.9800 4.9900 5.0000	214 400 3980 5947	2 1 2 2
GETIN	0,5000	17:00	132	0.50	-0.40 %	49868	0.5000	0.5040	14001	108	54	[+]
GTN	0.50 0.51	0.4500 0.5500	16:39 16:39 16:24 16:24	128 872 1139 1003	0,5050 0,5050 0,4985 0,4985	1 1 4 5	2820 800 2800 85788	0.4980 0.4975 0.4970 0.4960	0.5050 0.5070 0.5080 0.5090	4872 4986 11521 300	1 1 3 1
GPW	77,6000	17:00	68	80.00	-2.94 %	17	77.6000	77.8000	200	92	7 248	[+]
GPW	77.45 80.70	72.0000 88.0000	17:00 17:00 17:00 17:00	2 2 40 70	77,6000 77,6000 77,6000 77,6000	2 8 1 3	4 327 1 5	77.5000 77.4500 77.4000 77.3500	78.0000 78.1000 78.1500 78.2000	1353 548 1 604	2 1 1 1
GREENX	2,3720	17:00	2062	2.42	-1.17 %	3497	2.3720	2.3880	1499	490	1 169	[+]
GRX	2.34 2.44	2.1780 2.6620	17:00 17:00 17:00 17:00	500 789 898 6	2,3720 2,3720 2,3720 2,3720	1 1 1 2	425 600 600 628	2.3640 2.3620 2.3600 2.3540	2.3900 2.3980 2.4000 2.4080	11906 1017 20000 899	1 1 1 1
GRODNO	14,9500	17:00	83	14.20	6.03 %	300	14.7000	14.9500	2487	23	329	[+]
GRN	14.15 14.95	12.8000 15.6000	17:00 16:43 16:43 16:43	125 676 24 76	14,9500 14,9500 14,9000 14,9000	2 1 2 2	300 400 415 600	14.6500 14.6000 14.5500 14.4500	15.0000 15.1000 15.1500 15.2000	6309 921 510 335	12 5 3 1
GRUPAAZOTY	17,1500	17:00	204	17.52	-1.94 %	2514	17.1500	17.2000	527	244	4 211	[+]
ATT	17.15 17.52	15.7700 19.2700	17:00 17:00 17:00 17:00	1 250 1 1	17,1500 17,1500 17,1500 17,1500	10 7 7 4	3613 1861 1649 809	17.1400 17.1300 17.1200 17.1100	17.2300 17.2400 17.2700 17.2900	1 845 1 1775	1 1 1 3
GRUPRACUJ	46,5000	17:02	389	46.65	1.09 %	2	46.4000	46.5000	7111	48	2 215	[+]
GPP	46.20 47.00	42.0000 51.3000	17:00 17:00 17:00 17:00	111 2 50 38	46,5000 46,5000 46,5000 46,5000	1 4 7 1	429 308 1209 330	46.3500 46.3000 46.2000 46.1500	46.9000 47.0000 47.1000 47.1500	133 4785 30 10	1 4 2 1
GTC	2,7000	16:46	188	2.72	0.00 %	4438	2.7000	2.7500	241	6	15	[+]
GTC	2.70 2.75	2.4500 2.9900	16:41 16:41 16:06 16:06	54 46 35 400	2,7000 2,7400 2,7400 2,7400	1 1 1 3	4 1 4 424	2.6800 2.6700 2.6500 2.6400	2.7700 2.7900 2.8000 2.8200	200 352 10010 4	1 3 6 2
HANDLOWY	118,6000	17:00	2	119.00	-0.50 %	252	118.4000	118.6000	206	36	4 296	[+]
BHW	118.00 120.00	107.2000 130.8000	17:00 17:00 17:00 17:00	2 53 63 28	118,6000 118,6000 118,6000 118,6000	2 5 3 2	72 6172 54 4	118.2000 118.0000 117.8000 117.6000	118.8000 119.0000 119.4000 119.8000	37 365 24 640	2 2 2 4
HARPER	5,2200	16:03	300	5.32	0.00 %	7	5.2000	5.2200	3	1	5	[+]
HRP	5.14 5.32	4.7900 5.8400	14:26 14:08 14:08 09:00	5 745 5 5	5,2000 5,1400 5,2000 5,3200	1 1 2 3	3 4 210 1598	5.1800 5.1600 5.1400 5.1200	5.2400 5.3000 5.3200 5.3400	900 600 779 178	1 1 2 1
HELIO	45,5000	17:00	45	48.30	-5.21 %	140	45.5000	46.8000	298	3	146	[+]
HEL	44.90 49.00	43.5000 53.0000	17:00 17:00 17:00 16:48	53 37 50 4	45,5000 45,5000 45,5000 46,4000	1 2 1 1	200 101 50 6	45.1000 45.0000 44.6000 44.0000	48.9000 49.0000 50.0000 51.0000	1 1138 333 200	1 4 2 2
HERCULES	1,3000	17:00	38	1.30	0.00 %	1200	1.2700	1.3000	6852	11	14	[+]
HRS	1.30 1.31	1.1700 1.4300	17:00 16:39 14:31 11:33	12 11 666 3	1,3000 1,3000 1,3050 1,3100	2 4 2 3	3500 4478 2010 5270	1.2650 1.2600 1.2550 1.2500	1.3150 1.3200 1.3250 1.3400	1198 4463 1200 1000	1 1 1 1
HUUUGE	23,1000	16:48	197	23.40	0.00 %	2	23.0000	23.1000	571	7	172	[+]
HUG	22.70 23.40	21.1000 25.7000	16:47 16:47 16:38 16:37	346 134 300 134	23,1000 23,1000 23,0000 23,0000	3 2 1 2	1952 126 100 232	22.7500 22.7000 22.6500 22.6000	23.3500 23.4000 23.4500 23.5000	200 2690 61 1183	1 9 1 4
HYDROTOR	16,6500	15:05	4	16.40	1.52 %	72	16.6000	17.0000	55	1	9	[+]
HDR	16.35 17.10	14.8000 18.0000	13:21 13:21 13:21 13:18	450 50 7 7	17,1000 17,0000 16,8000 16,4000	1 1 2 1	57 80 283 80	16.4000 16.2500 16.2000 16.1500	17.3500 17.4500 17.5000 17.9000	1009 430 510 255	2 1 3 1
IBSM	72,6000	13:34	1	72.80	-0.55 %	27	69.8000	72.8000	9	0	0	[+]
IBS	69.80 72.80	65.6000 80.0000	13:15 13:15 13:15 09:00	3 1 1 1	69,8000 69,8000 69,8000 72,8000	1 1 1 2	125 19 20 20	69.6000 68.8000 62.4000 62.2000	73.0000 76.0000 76.6000 77.0000	104 15 295 10	1 1 1 1
IDMSAPL	0,4560	17:00	12	0.46	-8.80 %	3582	0.4560	0.4980	3000	5	2	[+]
IDM	0.46 0.46	0.4140 0.5050	12:06 09:33 09:33 09:33	15 526 819 131	0,4560 0,4560 0,4580 0,4600	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 4.8000 5.0000 5.3000	163 27 213 8623	1 1 1 10
IFIRMA	29,9500	17:00	83	29.60	1.18 %	40	29.7000	29.9500	69	4	111	[+]
IFI	29.50 30.00	26.6500 32.5500	17:00 16:36 16:36 16:32	65 3 84 33	29,9500 29,7500 29,7500 29,7500	1 2 3 4	300 252 99 194	29.6500 29.6000 29.5500 29.5000	30.0000 30.1000 30.1500 30.2000	2216 46 88 611	9 1 2 7
IFSA	0,1250	16:17	10000	0.13	-5.30 %	40000	0.1250	0.1280	2160	46	6	[+]
IFR	0.12 0.13	0.1120 0.1500	16:17 16:17 12:58 11:17	9000 6000 1000 1318	0,1250 0,1250 0,1280 0,1300	1 4 1 1	15000 56505 20000 12000	0.1230 0.1220 0.1210 0.1200	0.1290 0.1300 0.1310 0.1320	4585 34523 24654 3650	1 2 1 1
IMCOMPANY	37,8000	16:48	1	37.45	0.93 %	206	36.6500	37.8000	24	1	36	[+]
IMC	36.65 37.80	33.7500 41.1500	15:42 15:40 15:16 14:51	91 184 216 24	36,7500 37,6500 37,4500 37,4500	2 1 1 1	118 100 11 2	36.2000 35.8000 35.4000 35.3500	37.9500 38.0000 38.2000 38.6000	1413 1914 499 478	1 3 1 1
IMMOBILE	4,6000	17:00	32	4.69	-1.71 %	823	4.6000	4.6600	4384	9	44	[+]
GKI	4.53 4.72	4.2300 5.1400	16:45 16:04 15:55 15:49	6 150 332 427	4,6600 4,6700 4,6000 4,6000	1 1 1 2	810 320 12 1900	4.5300 4.5200 4.5000 4.4600	4.7000 4.7100 4.7200 4.7600	4545 787 170 1600	4 2 1 2
IMPERA	1,7800	16:41	2	1.79	2.30 %	300	1.7200	1.7800	855	14	24	[+]
IMP	1.72 1.79	1.6200 1.9600	16:38 15:16 15:16 15:15	9700 143 766 2989	1,7200 1,7800 1,7600 1,7500	1 1 1 1	1111 4500 2000 2777	1.7100 1.7000 1.6800 1.6400	1.7900 1.8000 1.8400 1.8600	5945 4272 909 2000	2 2 1 1
IMS	2,2500	14:32	5	2.22	1.58 %	6	2.2050	2.2500	5	4	9	[+]
IMS	2.21 2.26	1.9940 2.4350	14:18 14:18 14:12 14:12	6 4 116 520	2,2050 2,2050 2,2550 2,2500	3 2 1 1	157 20 100 200	2.2000 2.1850 2.1800 2.1700	2.2550 2.2600 2.2750 2.2850	134 1275 110 200	1 1 2 2
INC SA	1,7900	15:32	36	1.85	-2.45 %	445	1.7900	1.8300	4373	27	48	[+]
INC	1.75 1.85	1.6650 2.0300	15:28 13:35 13:35 13:35	1 294 6 200	1,7900 1,8400 1,8400 1,8000	3 1 1 1	5570 1054 16 1785	1.7800 1.7700 1.7650 1.7500	1.8400 1.8500 1.8550 1.8850	1561 13048 1800 3478	1 1 1 2
INGBSK	436,0000	17:00	4	432.20	0.05 %	58	435.2000	436.0000	358	26	11 678	[+]
ING	432.20 452.00	389.0000 475.4000	17:00 17:00 17:00 17:00	18 2 16 17	436,0000 436,0000 436,0000 436,0000	6 1 26 3	49 2 440 15	435.0000 434.4000 434.2000 434.0000	436.2000 436.4000 436.6000 436.8000	51 4 24 2	2 2 2 2
INPRO	7,7500	12:54	29	7.90	-0.64 %	171	7.7500	7.8000	988	2	13	[+]
INP	7.75 7.90	7.1500 8.6500	12:54 12:54 12:54 10:51	65 10 1 987	7,7500 7,7500 7,7500 7,8000	5 2 2 2	353 266 266 317	7.7000 7.6500 7.6000 7.5500	7.9000 8.1500 8.2000 8.2500	12445 5 10 159	1 1 1 2
INSTALKRK	38,0000	17:00	1	38.00	0.80 %	4	37.6000	38.0000	394	0	13	[+]
INK	37.60 38.00	34.2000 41.8000	16:33 16:33 16:12 16:12	61 4 36 10	37,6000 37,6000 37,6000 37,6000	3 2 1 1	220 75 58 54	37.5000 37.4000 37.3000 37.2000	38.3000 38.4000 38.5000 38.8000	51 129 148 182	1 3 3 2
INTERBUD	1,8550	17:00	30	1.96	-5.36 %	1000	1.8400	1.8550	1070	105	192	[+]
ITB	1.77 1.96	1.7650 2.1500	15:39 15:04 14:19 14:18	49722 133 4124 276	1,8350 1,8950 1,8000 1,8050	2 2 1 2	850 2456 50 450	1.8050 1.8000 1.7800 1.7750	1.8950 1.9600 1.9900 2.0000	367 483 3243 450	1 2 1 1
INTERCARS	726,0000	17:00	3	744.00	-2.42 %	12	726.0000	733.0000	26	2	1 103	[+]
CAR	724.00 747.00	670.0000 818.0000	17:00 17:00 17:00 17:00	7 5 1 12	726,0000 726,0000 726,0000 726,0000	1 1 1 5	100 30 1 31	725.0000 724.0000 722.0000 720.0000	734.0000 735.0000 736.0000 744.0000	18 77 37 58	2 2 1 2
INTERSPPL	0,3860	13:39	1950	0.40	-4.22 %	11990	0.3880	0.4000	1931	7	3	[+]
IPO	0.39 0.40	0.3630 0.4430	13:39 09:27 09:27 09:26	2550 950 250 27	0,3860 0,3860 0,3860 0,4025	2 1 1 3	2606 4000 3970 6051	0.3860 0.3830 0.3820 0.3805	0.4020 0.4025 0.4030 0.4035	4000 177 3000 82	1 1 1 2
INTROL	7,6800	16:48	200	7.54	1.86 %	66	7.5000	7.7000	200	3	25	[+]
INL	7.46 7.68	6.8000 8.2800	16:48 16:48 15:33 15:33	100 57 50 200	7,6800 7,6800 7,4800 7,5000	2 2 1 1	236 661 465 250	7.4800 7.4600 7.4200 7.3800	7.7200 7.7400 7.7600 7.7800	319 1000 500 413	2 1 2 2
IPOPEMA	6,3800	16:49	1	6.30	1.27 %	3000	6.3200	6.3800	69	6	40	[+]
IPE	6.16 6.38	5.6800 6.9200	16:19 16:14 16:14 15:52	17 2232 3 150	6,3000 6,3000 6,3000 6,3800	1 1 1 3	483 1 483 2261	6.3000 6.2800 6.2000 6.1600	6.4000 6.4800 6.5000 6.5200	2460 2553 1500 810	2 5 1 1
IZOLACJA	4,1700	17:00	2	4.17	0.00 %	1384	4.0000	4.1700	612	0	1	[+]
IZO	4.00 4.17	3.7600 4.5800	12:00 12:00 12:00 10:04	145 19 36 5	4,1700 4,1700 4,1700 4,0000	2 1 1 1	1503 300 800 12000	3.9100 3.8400 3.8200 3.8000	4.1800 4.2000 4.2100 4.2300	1217 8305 409 762	2 1 1 1
IZOSTAL	3,1000	16:19	243	3.09	0.32 %	647	3.1000	3.1300	690	9	29	[+]
IZS	3.08 3.15	2.7900 3.3900	16:19 16:14 16:14 14:20	157 9 1 10	3,1000 3,1000 3,1100 3,1300	1 4 4 4	600 2900 1930 3200	3.0900 3.0800 3.0700 3.0600	3.1400 3.1500 3.1600 3.1700	625 2225 1200 500	2 5 3 1
JRHOLDING	5,1200	17:00	21	4.96	2.81 %	88	5.1000	5.1200	178	5	23	[+]
JRH	4.90 5.18	4.4700 5.4400	16:38 16:31 16:28 16:10	4 50 120 5	5,1200 5,1400 5,1200 5,1800	1 3 1 1	100 36 200 16	5.0000 4.8900 4.8700 4.8300	5.1400 5.1600 5.1800 5.2000	585 510 2818 2002	1 1 3 2
JSW	27,6000	17:02	622	27.70	-0.58 %	2200	27.5500	27.6100	763	503	13 911	[+]
JSW	27.41 28.00	24.9300 30.4700	17:02 17:02 17:00 17:00	200 36 439 1	27,6000 27,6000 27,6000 27,6000	2 2 10 1	1010 1130 4195 3	27.5200 27.5100 27.5000 27.4800	27.6200 27.6400 27.6500 27.6600	18 152 2 325	2 2 2 2
JWWINVEST	3,1000	15:03	285	3.12	-0.32 %	220	3.1000	3.1100	459	1	3	[+]
JWW	3.10 3.12	2.8100 3.4300	13:03 10:13 10:06 09:23	10 145 180 300	3,1100 3,1100 3,1100 3,1200	2 2 1 2	618 393 200 500	3.0800 3.0700 3.0600 3.0500	3.1200 3.1500 3.1600 3.1800	1000 100 100 150	1 1 1 1
KCI	0,8960	17:00	222	0.90	0.00 %	197	0.8800	0.8960	4778	40	36	[+]
KCI	0.88 0.90	0.8080 0.9840	16:37 16:37 16:37 16:16	9803 4000 4890 110	0,8800 0,8820 0,8820 0,8820	1 1 1 3	2500 5000 5000 13000	0.8760 0.8720 0.8660 0.8640	0.8980 0.9000 0.9020 0.9080	3000 5000 2461 18138	1 1 1 3
KERNEL	19,7200	17:00	10	19.80	-0.40 %	3305	19.5000	19.7200	1210	4	85	[+]
KER	19.50 20.00	17.8200 21.7500	16:49 16:45 16:45 16:45	16 78 127 100	19,5200 19,5000 19,5000 19,5200	1 2 1 3	214 101 1 1392	19.4600 19.4400 19.4200 19.4000	19.8000 19.9000 19.9400 19.9600	152 300 100 200	1 1 1 1
KETY	1 128,0000	17:00	2	1,123.00	0.36 %	100	1125.0000	1128.0000	118	8	9 256	[+]
KTY	1,118.00 1,136.00	1011.0000 1235.0000	17:00 17:00 17:00 17:00	12 9 1 9	1 128,0000 1 128,0000 1 128,0000 1 128,0000	3 5 7 5	42 49 176 7	1118.0000 1117.0000 1116.0000 1115.0000	1129.0000 1130.0000 1131.0000 1133.0000	24 107 89 21	3 4 3 3
KGHM	320,5500	17:04	50	330.70	-4.41 %	1	320.5000	320.5500	3657	659	214 626	[+]
KGH	320.55 332.10	297.6500 363.7500	17:04 17:04 17:04 17:03	7 100 50 5	320,5500 320,5500 320,5500 320,5500	2 3 6 1	32 1678 188 4	320.4000 320.3000 320.2000 320.1500	321.8500 322.8500 322.9000 323.0000	1 235 77 5970	1 1 1 5
KGL	10,0000	09:00	1	10.00	0.00 %	94	9.6000	9.9500	261	0	0	[+]
KGL	10.00 10.00	9.0000 11.0000	09:56 09:00 10:12 09:00	62 6 1 1	10,0000 9,6000 10,0000 10,1000	2 1 1 2	35 1 19 25	9.5500 9.5000 9.2000 9.0500	10.0000 10.1000 10.5000 11.0000	1055 100 518 221	3 1 2 1
KINOPOL	20,2000	17:00	107	20.40	-0.98 %	106	20.1000	20.2000	993	12	251	[+]
KPL	19.95 20.50	18.4000 22.4000	17:00 17:00 17:00 17:00	80 1 100 41	20,2000 20,2000 20,2000 20,2000	5 1 8 1	538 126 1455 50	20.0000 19.9500 19.9000 19.8500	20.3000 20.4000 20.5000 20.6000	494 420 1480 200	2 3 3 2
KOGENERA	79,7000	17:00	2	79.10	1.40 %	248	79.7000	80.0000	1160	15	1 237	[+]
KGN	79.00 80.70	71.2000 87.0000	17:00 17:00 17:00 17:00	26 29 36 7	79,7000 79,7000 79,7000 79,7000	2 1 2 2	98 10 45 921	79.6000 79.5000 79.2000 79.1000	80.1000 80.2000 80.3000 80.4000	58 134 232 377	2 2 3 3
KOMPAP	19,2000	15:45	165	19.20	0.00 %	230	18.9000	19.2000	420	1	22	[+]
KMP	19.10 19.20	17.3000 21.0000	15:45 09:44 09:44 09:17	85 400 110 395	19,1000 19,2000 19,2000 19,2000	1 1 1 1	400 440 200 300	18.5000 18.4000 17.7000 17.5000	19.8000 19.9000 21.0000 23.6000	195 126 263 300	1 1 2 1
KOMPUTRON	6,1200	16:34	2	6.16	-0.65 %	429	6.0300	6.1200	533	1	8	[+]
KOM	6.03 6.16	5.5500 6.7700	13:52 12:44 12:44 12:44	5 1 16 2	6,1200 6,0300 6,0300 6,0400	1 2 4 2	2 502 612 702	6.0200 6.0100 6.0000 5.9800	6.1600 6.1800 6.1900 6.2000	360 8 1000 302	1 1 1 4
KPPD	22,0000	16:07	46	23.20	-3.51 %	38	21.0000	22.0000	614	0	9	[+]
KPD	22.00 23.20	21.0000 25.4000	16:07 13:30 16:17 15:30	340 5 300 20	22,2000 23,2000 22,8000 24,0000	1 1 1 1	65 3 67 1	20.8000 20.0000 19.3000 14.0000	23.0000 23.2000 27.0000 27.2000	92 375 95 90	1 2 1 2
KRAKCHEM	0,3320	16:39	1000	0.35	-5.95 %	31588	0.3320	0.3430	3000	168	57	[+]
KCH	0.33 0.35	0.3150 0.3850	16:39 16:23 16:23 16:15	1000 6000 1000 4362	0,3380 0,3410 0,3400 0,3320	1 6 1 2	20000 38978 88 4088	0.3310 0.3300 0.3280 0.3260	0.3440 0.3460 0.3470 0.3480	4716 4000 11496 15000	2 1 1 1
KRKA	1 022,0000	16:19	1	1,030.00	-0.78 %	2	1020.0000	1032.0000	1	0	96	[+]
KRK	1,020.00 1,040.00	927.0000 1132.0000	15:32 14:35 14:13 14:13	1 1 4 20	1 020,0000 1 020,0000 1 022,0000 1 024,0000	1 1 1 1	4 1 30 1	1014.0000 1002.0000 1000.0000 996.0000	1034.0000 1040.0000 1042.0000 1050.0000	1 1 1 2	1 1 1 2
KRUK	490,0000	17:00	12	484.90	0.10 %	93	489.8000	490.0000	100	18	8 986	[+]
KRU	481.90 494.20	436.5000 533.2000	17:00 17:00 17:00 17:00	12 2 2 4	490,0000 490,0000 490,0000 490,0000	2 2 2 2	2 134 6 25	489.7000 489.6000 489.4000 489.3000	490.4000 490.5000 490.7000 490.9000	88 337 247 209	1 2 3 3
KRVITAMIN	12,5000	11:13	125	12.75	-2.72 %	4	12.4000	12.6500	76	0	2	[+]
KVT	12.50 12.75	11.5000 14.0000	09:00 16:34 16:34 16:34	8 13 2 2	12,7500 12,8500 12,8500 12,8500	1 1 1 2	2 2 2 406	12.3500 12.3000 12.2500 12.2000	12.7000 12.7500 12.9000 12.9500	320 466 2 102	2 1 1 3
KSGAGRO	3,6350	16:28	683	3.66	-0.95 %	1	3.6100	3.6350	2380	1	4	[+]
KSG	3.63 3.66	3.2950 4.0250	16:28 15:38 15:38 13:45	5 250 9 2	3,6300 3,6300 3,6300 3,6300	1 1 2 1	1 10 15 300	3.6050 3.6000 3.5700 3.5650	3.6900 3.7000 3.7100 3.7200	11 200 300 11	1 1 1 1
LARQ	2,0600	13:39	100	2.09	-1.90 %	900	2.0300	2.0900	1248	3	7	[+]
LRQ	2.00 2.09	1.8850 2.2900	13:33 13:31 13:11 11:18	50 750 1000 50	2,0800 2,0800 2,0600 2,0000	1 1 2 1	5000 4378 2550 350	2.0200 2.0000 1.9600 1.8500	2.1000 2.1400 2.1500 2.1800	1000 975 998 125	1 1 1 1
LENA	2,2900	15:41	935	2.30	-0.43 %	1175	2.2800	2.3000	2051	6	14	[+]
LEN	2.27 2.30	2.0700 2.5300	13:24 13:20 12:04 12:04	20 75 105 20	2,2900 2,2900 2,2700 2,2700	6 6 8 4	3265 3331 5343 3000	2.2700 2.2600 2.2500 2.2400	2.3100 2.3200 2.3300 2.3500	100 2500 855 4760	1 2 1 4
LENTEX	7,6800	17:00	9	7.22	-0.26 %	2	7.4400	7.6800	191	15	114	[+]
LTX	7.22 7.80	6.5000 7.9400	09:22 09:22 09:22 09:18	1 1 1 998	7,8000 7,7400 7,7400 7,4200	1 1 3 1	1002 2511 102 5000	7.4200 7.4000 7.3400 7.3000	7.8000 7.8200 7.8400 7.8600	1539 1388 500 2305	5 1 1 3
LESS	0,2350	17:00	2	0.24	-2.08 %	23	0.2340	0.2350	4238	0	0	[+]
LES	0.23 0.24	0.2160 0.2640	15:21 13:19 09:01 09:01	27 50 2 2	0,2340 0,2350 0,2400 0,2400	1 1 4 1	50 9813 35239 5600	0.2330 0.2310 0.2300 0.2270	0.2370 0.2380 0.2390 0.2400	50 10255 50 12425	1 2 1 4
LIBET	1,2200	09:00	10	1.22	0.41 %	4	1.1750	1.2200	7985	0	0	[+]
LBT	1.22 1.22	1.1000 1.3400	09:00 10:02 09:07 09:05	1 10 1000 947	1,2150 1,2200 1,2200 1,2000	1 2 2 1	6 500 3913 9500	1.1700 1.1650 1.1600 1.1350	1.2350 1.2400 1.2550 1.2700	8765 8065 1 1	2 2 1 1
LOKUM	24,4000	15:57	1	24.40	0.00 %	142	23.7000	24.4000	357	0	4	[+]
LKD	23.70 24.40	22.0000 26.8000	15:57 15:45 15:32 15:32	17 2 60 60	24,0000 24,0000 23,7000 23,7000	1 2 2 2	589 90 55 48	23.4000 23.3000 23.2000 22.7000	24.5000 24.6000 24.7000 25.4000	113 27 10 10	1 2 1 1
LPP	24 280,0000	17:00	5	24,080.00	1.59 %	3	24240.0000	24300.0000	12	5	129 534	[+]
LPP	23,900.00 24,480.00	21680.0000 26480.0000	17:00 17:00 17:00 17:00	3 2 2 1	24 280,0000 24 280,0000 24 280,0000 24 280,0000	2 7 1 1	10 50 11 3	24220.0000 24200.0000 24180.0000 24160.0000	24320.0000 24340.0000 24360.0000 24380.0000	30 4 22 9	3 1 3 3
LSISOFT	45,0000	16:01	4	42.10	3.21 %	25	44.2000	44.9000	167	4	174	[+]
LSI	42.10 46.00	37.9000 46.3000	16:01 16:00 15:57 15:56	200 110 13 156	44,0000 44,0000 44,0000 44,0000	1 1 1 1	65 200 33 88	44.1000 44.0000 43.3000 42.4000	45.0000 45.2000 46.0000 46.3000	809 27 928 30	2 1 3 1
LUBAWA	8,2500	17:04	100	8.40	-0.60 %	84	8.2300	8.2500	3537	256	2 122	[+]
LBW	8.22 8.40	7.5600 9.2300	17:04 17:00 17:00 17:00	1363 200 2837 128	8,2500 8,2500 8,2500 8,2500	7 2 7 3	3490 198 2454 203	8.2200 8.2150 8.2100 8.2050	8.2600 8.2900 8.2950 8.3000	1056 2400 70 2080	1 2 1 4
MABION	8,2900	17:00	1	8.41	-1.31 %	522	8.2700	8.2900	349	15	121	[+]
MAB	8.19 8.47	7.5700 9.2500	17:00 16:46 16:14 16:08	27 186 10 50	8,2900 8,3800 8,3900 8,2600	1 2 1 1	500 304 4 40	8.2600 8.2500 8.2400 8.2300	8.3600 8.3800 8.3900 8.4000	696 1243 1540 1581	1 1 1 3
MAKARONPL	22,0000	17:01	2	21.50	0.92 %	126	21.6000	22.0000	269	3	69	[+]
MAK	21.50 22.15	19.3600 23.6500	16:22 16:22 16:22 15:54	143 49 8 5	22,0000 21,9500 21,8000 21,6000	4 3 2 2	267 100 255 90	21.5000 21.4500 21.4000 21.3500	22.1000 22.1500 22.2000 22.2500	47 354 200 100	1 4 2 1
MANGATA	69,4000	17:00	100	70.40	-1.98 %	105	68.6000	69.4000	4	1	38	[+]
MGT	68.40 70.60	63.4000 77.4000	16:31 16:31 16:30 13:44	31 4 45 15	70,2000 70,2000 70,0000 70,4000	1 3 1 1	292 65 50 23	68.4000 68.2000 68.0000 67.8000	70.6000 70.8000 71.0000 71.2000	150 20 13 104	3 1 1 2
MARVIPOL	10,7500	16:49	1	10.70	-1.38 %	499	10.6500	10.7500	149	6	69	[+]
MVP	10.65 10.90	9.6400 11.7500	16:48 16:48 16:48 16:38	10 600 155 1	10,6500 10,6500 10,7000 10,8500	4 2 4 1	844 157 547 155	10.6000 10.5500 10.5000 10.4500	10.8500 10.9000 10.9500 11.0000	5000 5093 386 2678	1 3 5 10
MAXCOM	5,9800	17:00	2	5.80	-1.97 %	4	5.8600	5.9800	380	2	11	[+]
MXC	5.60 6.00	5.2200 6.3800	13:37 13:37 13:37 12:57	878 270 2 2	6,0000 5,9800 5,9800 5,9800	1 1 1 1	4 2 207 275	5.8400 5.8200 5.8000 5.7800	6.0800 6.1000 6.1200 6.1400	4 258 4 218	1 1 1 1
MBANK	1 216,5000	17:01	64	1,259.50	-2.91 %	28	1215.0000	1217.0000	111	35	42 258	[+]
MBK	1,208.00 1,259.50	1134.0000 1385.0000	17:01 17:01 17:00 17:00	6 5 14 5	1 216,5000 1 216,5000 1 216,5000 1 216,5000	1 1 1 1	35 66 29 3	1214.5000 1214.0000 1213.5000 1213.0000	1217.5000 1218.5000 1219.0000 1220.0000	83 68 224 95	1 2 3 1
MBWS	11,1000	09:06	30	11.10	-0.89 %	1000	7.0000	12.5000	16	0	0	[+]
MBW	11.10 11.10	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 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	14.5000 18.8000 19.8000 21.0000	220 160 140 150	1 1 1 1
MCI	27,9000	16:49	51	28.00	0.00 %	1167	27.6000	27.9000	141	7	190	[+]
MCI	27.60 28.10	25.2000 30.8000	16:48 16:46 16:46 16:46	500 153 190 50	27,6000 27,6000 27,7000 27,7000	4 2 1 1	199 300 1000 200	27.5000 27.3000 27.2000 27.1000	28.0000 28.1000 28.2000 28.4000	400 1074 400 96	1 2 2 2
MDIENERGIA	0,7760	12:56	1	0.77	0.78 %	20	0.7500	0.7740	687	0	0	[+]
MDI	0.77 0.78	0.6920 0.8440	12:56 09:00 09:00 09:00	9 5 5 2	0,7680 0,7680 0,7700 0,7760	3 2 1 2	1040 229 10 39	0.7420 0.7400 0.7380 0.7340	0.7760 0.7780 0.7820 0.7860	4704 34 36 33	1 1 1 1
MEDICALG	26,9000	17:00	42	27.95	-3.41 %	970	26.9000	27.0000	1	39	1 069	[+]
MDG	26.80 28.00	25.2000 30.7000	17:00 17:00 17:00 17:00	1 141 80 3	26,9000 26,9000 26,9000 26,9000	4 11 9 4	496 3199 397 220	26.8500 26.8000 26.7500 26.7000	27.0500 27.1000 27.1500 27.2000	86 1 316 100	2 1 2 1
MEDINICE	65,5000	17:01	57	63.60	4.80 %	150	65.1000	65.5000	121	91	5 870	[+]
ICE	61.60 67.50	57.3000 69.9000	17:01 17:01 17:00 17:00	2 39 8 15	65,5000 65,5000 65,5000 65,5000	2 2 1 1	151 135 50 30	65.0000 64.8000 64.7000 64.5000	65.6000 65.9000 66.0000 66.1000	1933 172 487 200	4 3 4 1
MENNICA	47,6000	16:49	115	47.10	1.06 %	52	47.4000	47.6000	322	2	95	[+]
MNC	47.10 48.20	42.4000 51.8000	16:41 16:36 16:30 16:27	3 1 5 10	47,6000 47,6000 47,6000 47,6000	3 3 1 1	528 66 5 40	47.1000 47.0000 46.8000 46.3000	48.0000 48.2000 48.3000 48.4000	72 8 50 80	1 1 1 1
MERCATOR	52,0000	17:02	267	51.80	-1.14 %	33	52.0000	52.7000	147	4	219	[+]
MRC	51.50 52.60	46.6500 56.9000	17:02 17:01 17:01 17:00	19 88 143 70	52,0000 52,0000 52,0000 52,0000	3 3 3 4	1085 207 201 71	51.9000 51.8000 51.7000 51.6000	52.8000 52.9000 53.0000 53.1000	40 318 151 10	1 4 4 1
MERCOR	12,2500	17:00	98	12.20	0.41 %	400	12.1000	12.2500	52	1	15	[+]
MCR	11.95 12.40	11.0000 13.4000	17:00 16:37 16:08 16:08	2 1 7 3	12,2500 12,2500 12,0000 12,0000	4 3 6 3	192 67 553 252	12.0000 11.9500 11.9000 11.8500	12.3000 12.3500 12.4000 12.4500	220 371 47 18	2 2 2 4
MEXPOLSKA	3,9500	17:00	2	3.93	1.28 %	398	3.8300	3.9500	1750	9	36	[+]
MEX	3.71 3.95	3.5400 4.3200	17:00 17:00 17:00 17:00	121 330 1113 434	3,9500 3,9500 3,9500 3,9500	1 1 3 1	181 20 925 8390	3.8200 3.7500 3.7200 3.7100	3.9600 3.9700 3.9800 3.9900	300 863 961 553	1 2 2 3
MFO	35,0000	16:47	12	34.90	0.29 %	422	35.0000	35.6000	475	1	18	[+]
MFO	34.60 35.00	31.5000 38.3000	16:47 15:27 15:27 14:52	8 1 59 7	35,0000 35,0000 35,0000 35,0000	1 2 1 3	100 113 171 211	34.3000 34.2000 34.1000 34.0000	35.8000 36.0000 36.2000 36.5000	49 100 200 100	1 1 1 1
MILKILAND	1,7500	16:49	5	1.75	0.92 %	1011	1.7240	1.7500	21561	2	3	[+]
MLK	1.72 1.75	1.5760 1.9240	16:45 16:45 14:31 13:57	80 800 85 100	1,7300 1,7300 1,7500 1,7500	2 8 2 3	3000 5767 3010 1966	1.7220 1.7200 1.7160 1.7140	1.7560 1.7580 1.7600 1.7680	129 250 3000 22	1 1 2 1
MILLENNIUM	18,7650	17:00	609	19.50	-0.45 %	2544	18.7650	18.7800	157	418	7 884	[+]
MIL	18.69 19.80	17.5500 21.4500	17:00 17:00 17:00 17:00	1241 1196 222 33	18,7650 18,7650 18,7650 18,7650	2 2 2 2	39 187 36 3346	18.7600 18.7550 18.7500 18.7450	18.8000 18.8100 18.8200 18.8400	528 10539 4253 3771	1 1 1 1
MIRACULUM	0,6460	17:00	10	0.66	0.94 %	3000	0.6320	0.6460	3380	8	5	[+]
MIR	0.63 0.66	0.5940 0.7220	17:00 13:37 13:37 10:56	50 2500 500 2000	0,6460 0,6300 0,6300 0,6320	3 2 1 1	12700 3334 5500 2000	0.6300 0.6260 0.6240 0.6220	0.6480 0.6500 0.6580 0.6600	3400 5000 4329 14685	1 1 2 3
MIRBUD	11,6000	17:00	75	11.90	-3.17 %	2523	11.6000	11.6300	500	290	3 382	[+]
MRB	11.48 11.98	10.7100 13.0900	17:00 17:00 17:00 17:00	268 50 3 20	11,6000 11,6000 11,6000 11,6000	3 2 2 2	2626 690 1078 210	11.5600 11.5400 11.5200 11.5100	11.6600 11.7000 11.7100 11.7500	446 50 124 250	1 1 1 1
MLPGROUP	105,0000	16:45	100	104.00	0.00 %	2	104.5000	105.0000	124	2	187	[+]
MLG	104.00 105.00	93.6000 114.0000	16:18 16:17 16:14 16:11	25 100 54 16	105,0000 105,0000 105,0000 105,0000	2 1 1 1	69 100 36 5	104.0000 103.0000 102.0000 101.5000	106.0000 107.0000 108.5000 109.5000	210 48 3 5	4 2 1 1
MLSYSTEM	15,2800	17:00	33	15.24	-1.29 %	100	15.1200	15.2800	197	5	82	[+]
MLS	15.10 15.50	13.7200 16.7600	16:47 16:39 16:39 16:39	5 654 100 1	15,3600 15,1000 15,1000 15,1000	10 1 4 4	3876 1 1111 440	15.1000 15.0600 15.0400 15.0200	15.3000 15.3800 15.4000 15.4200	414 250 240 100	1 1 2 1
MOBRUK	345,0000	17:00	4	354.00	-1.15 %	43	345.0000	348.0000	16	3	934	[+]
MBR	345.00 354.00	319.0000 389.0000	17:00 17:00 17:00 17:00	1 10 1 1	345,0000 345,0000 345,0000 345,0000	1 2 6 1	10 6 151 200	344.5000 344.0000 343.0000 342.5000	349.0000 349.5000 350.0000 352.0000	220 139 93 20	2 4 2 1
MODIVO	88,3200	17:04	100	94.64	-6.68 %	359	88.3200	88.3600	181	1 053	94 401	[+]
MDV	88.08 95.00	85.1800 104.1000	17:03 17:02 17:02 17:02	191 11 25 20	88,3200 88,3200 88,3200 88,3200	4 1 2 2	136 25 61 21	88.3000 88.2600 88.2400 88.2200	88.3800 88.4000 88.4400 88.4600	1413 4 1787 313	2 2 3 2
MOJ	1,7500	09:08	74	1.75	0.00 %	666	1.7500	1.8000	4280	0	0	[+]
MOJ	1.75 1.75	1.5800 1.9200	16:38 14:50 12:51 09:18	300 20 3000 300	1,7500 1,8000 1,8000 1,8000	1 2 1 1	1095 5500 1209 498	1.7400 1.7000 1.6200 1.6000	1.8500 1.8700 1.8900 1.9500	477 5303 750 2420	1 2 1 1
MOL	48,2000	17:00	10	48.46	-0.54 %	25	47.8800	48.5000	40	2	104	[+]
MOL	47.32 48.50	43.6200 53.3000	16:17 16:11 15:35 15:31	5 10 1 25	48,1800 47,8000 47,7600 48,0000	1 1 2 2	30 65 1205 207	47.7600 47.7000 47.4000 47.1600	49.0000 49.4000 49.5000 49.9200	17 30 17 10	1 1 1 1
MOLECURE	5,7600	17:02	296	5.27	9.71 %	4	5.7600	5.7700	4	179	1 028	[+]
MOC	5.26 5.99	5.2200 6.3600	17:01 17:01 17:01 17:01	4 1 95 23	5,7600 5,7600 5,7600 5,7600	3 2 6 2	5707 302 4154 510	5.7000 5.6300 5.6000 5.5700	5.7800 5.7900 5.8000 5.8200	12862 100 260 500	1 1 2 1
MONNARI	6,1000	15:56	70	6.00	1.67 %	1438	6.0000	6.0400	500	2	10	[+]
MON	6.00 6.10	5.4000 6.6000	15:56 15:56 14:07 13:51	195 35 190 210	6,0800 6,0400 6,0400 6,0400	1 1 3 1	18 2 154 400	5.9800 5.9000 5.8800 5.8600	6.1000 6.1200 6.1400 6.1600	428 250 500 920	1 1 1 2
MOSTALPLC	14,1500	16:42	1	14.40	0.00 %	66	14.1000	14.1500	197	1	10	[+]
MSP	14.05 14.40	13.0000 15.8000	15:31 15:18 14:48 14:47	2 5 10 1	14,1500 14,1000 14,1000 14,1000	4 3 1 3	311 394 51 434	14.0500 14.0000 13.9500 13.7000	14.2500 14.3000 14.3500 14.4000	1 30 30 59	1 1 1 1
MOSTALWAR	5,3400	17:00	13	5.68	-6.97 %	10	5.2600	5.3400	1407	97	524	[+]
MSW	5.14 5.68	5.1200 6.2400	16:48 16:48 16:44 16:43	2 8 103 177	5,3600 5,3400 5,3400 5,3400	2 3 3 3	221 371 2620 501	5.2400 5.2200 5.2000 5.1800	5.3600 5.4000 5.4400 5.4600	195 260 575 575	2 2 2 2
MOSTALZAB	6,7100	17:00	1931	6.88	-2.47 %	1000	6.6500	6.7200	5080	62	420	[+]
MSZ	6.62 6.88	6.2000 7.5600	17:00 17:00 17:00 17:00	69 200 265 66	6,7100 6,7100 6,7100 6,7100	1 1 5 5	250 288 2925 1021	6.6400 6.6300 6.6200 6.6100	6.7300 6.7400 6.7500 6.7600	6897 505 4050 300	1 3 2 1
MOVIEGAMES	7,2900	17:00	10	7.34	-0.41 %	176	7.1500	7.2900	540	2	16	[+]
MOV	7.12 7.34	6.6100 8.0700	16:49 16:32 16:28 16:28	4 2 4 1	7,1500 7,2900 7,2900 7,2200	2 1 1 5	121 50 50 431	7.1200 7.0400 7.0300 7.0000	7.3000 7.3100 7.3500 7.3600	48 50 219 50	3 1 1 1
MURAPOL	41,3000	17:00	35	41.75	-0.36 %	657	41.3000	41.6000	97	11	465	[+]
MUR	40.50 41.90	37.6000 45.9000	17:00 17:00 16:49 16:48	1 2 1 17	41,3000 41,3000 41,6000 41,3000	1 1 3 1	1 97 638 1	41.2000 41.1000 41.0000 40.9000	41.7500 41.8000 41.9000 41.9500	205 300 322 75	2 1 3 2
MUZA	9,4000	13:34	320	9.55	2.17 %	80	9.4000	9.5000	40	0	3	[+]
MZA	9.40 9.55	8.6000 10.5000	09:09 09:43 09:13 09:00	1 250 83 113	9,5500 9,2000 9,2000 9,2000	1 1 1 2	1 825 1 2	9.1500 9.1000 9.0500 9.0000	9.5500 10.0000 10.5000 10.6000	790 1000 526 500	1 1 1 1
MWTRADE	3,8400	13:49	50	3.50	9.71 %	200	3.5000	3.8200	76	2	9	[+]
MWT	3.30 3.84	3.1600 3.8400	13:43 11:29 11:29 10:07	200 200 300 495	3,6000 3,5000 3,5000 3,4000	1 3 1 2	6000 905 82 1002	3.4600 3.4000 3.3000 3.2000	3.8400 3.9600 4.0400 4.0800	992 503 300 498	4 3 1 1
NANOGROUP	2,5600	16:23	340	2.54	0.79 %	4129	2.5400	2.5500	100	30	76	[+]
NNG	2.51 2.57	2.2900 2.7900	16:23 16:20 16:14 16:14	600 14 7 1727	2,5600 2,5700 2,5700 2,5650	2 5 1 2	690 1550 1400 2728	2.5200 2.5000 2.4950 2.4900	2.5600 2.5700 2.5750 2.5800	2560 822 7000 23345	1 2 1 2
NEPTIS	15,1000	17:00	91	15.10	0.00 %	50	14.9000	15.1000	319	2	25	[+]
YAN	15.10 15.30	13.6000 16.6000	14:51 14:51 14:51 14:51	150 135 140 200	15,3000 15,3000 15,3000 15,2000	3 2 1 1	1147 102 1 1	14.7000 14.6000 14.5000 14.4000	15.2000 15.3000 15.4000 15.5000	1844 690 470 740	1 2 1 4
NEUCA	700,0000	17:00	4	713.00	-2.91 %	31	697.0000	700.0000	115	2	1 676	[+]
NEU	695.00 720.00	642.0000 784.0000	17:00 17:00 17:00 16:49	6 3 2 1	700,0000 700,0000 700,0000 697,0000	4 7 3 1	48 16 107 1	696.0000 695.0000 694.0000 693.0000	701.0000 703.0000 705.0000 706.0000	8 19 1 51	1 1 1 1
NEWAG	117,6000	17:00	14	120.80	-2.33 %	70	117.2000	117.6000	90	18	2 139	[+]
NWG	116.20 121.00	108.8000 132.8000	17:00 17:00 17:00 17:00	19 62 8 98	117,6000 117,6000 117,6000 117,6000	10 3 4 4	618 462 148 36	117.0000 116.8000 116.6000 116.4000	118.0000 118.2000 118.8000 119.0000	300 562 67 279	1 3 2 4
NEXITY	1,1900	14:02	537	1.17	1.71 %	200	1.1600	1.1900	5463	21	24	[+]
NXG	1.17 1.20	1.0600 1.2800	14:02 11:53 11:46 11:25	300 920 1000 1000	1,1900 1,2000 1,2000 1,2000	1 1 1 1	200 200 200 200	1.1500 1.1400 1.1300 1.1200	1.2000 1.2100 1.2200 1.2300	2580 200 543 9650	1 1 1 2
NOCTILUCA	95,0000	17:00	1	93.90	1.60 %	8	93.6000	95.0000	252	2	200	[+]
NCL	93.50 95.50	84.6000 103.2000	17:00 16:44 16:36 16:36	12 2 68 50	95,0000 93,6000 93,6000 93,6000	1 1 1 1	16 40 22 25	93.5000 93.2000 93.0000 92.5000	95.2000 95.3000 95.4000 95.5000	10 19 348 464	1 1 6 5
NOVAVISGR	0,7400	16:38	2698	0.71	3.64 %	39	0.7240	0.7400	6537	129	93	[+]
NVG	0.70 0.74	0.6430 0.7850	16:38 16:38 16:38 16:38	200 1387 15 200	0,7390 0,7350 0,7340 0,7330	2 2 2 3	4965 2455 1939 2115	0.7230 0.7220 0.7210 0.7200	0.7420 0.7460 0.7480 0.7490	12 4500 2715 1000	1 1 2 1
NOVITA	100,5000	17:00	23	102.50	-0.50 %	25	100.0000	103.0000	50	0	3	[+]
NVT	100.50 102.50	92.4000 112.5000	17:00 12:56 09:09 11:29	3 7 1 1	100,5000 101,0000 102,5000 101,0000	1 3 1 2	20 48 16 15	99.2000 99.0000 98.6000 98.2000	104.0000 105.0000 105.5000 106.0000	10 15 4 4	1 3 1 1
NTCAPITAL	0,6080	17:00	71	0.60	1.00 %	500	0.5700	0.6080	429	1	1	[+]
NTC	0.60 0.61	0.5440 0.6640	17:00 12:53 12:52 11:01	49 50 100 301	0,6080 0,6060 0,6060 0,6060	1 1 1 2	500 602 500 1703	0.5680 0.5660 0.5640 0.5620	0.6100 0.6120 0.6140 0.6160	500 500 500 8341	1 1 1 1
NTTSYSTEM	11,3000	17:00	147	10.85	5.12 %	100	11.2000	11.3000	353	18	204	[+]
NTT	10.65 11.35	9.7800 11.9000	16:22 16:18 16:15 16:01	58 1 780 20	11,3500 11,3500 11,3000 11,3000	1 2 2 1	222 978 2722 7815	11.1500 11.1000 11.0000 10.9500	11.3500 11.4000 11.4500 11.5000	782 601 270 1146	4 2 3 3
ODLEWNIE	19,9000	17:01	115	19.90	-0.50 %	1303	19.9000	20.2000	722	41	838	[+]
ODL	19.85 20.90	17.9500 21.8000	17:01 17:00 17:00 17:00	85 135 218 48	19,9000 19,9000 19,9000 19,9000	2 3 2 2	10138 445 305 380	19.8500 19.8000 19.7500 19.7000	20.3000 20.4000 20.5000 20.6000	1630 5045 5833 225	4 5 4 1
ONDE	9,0500	16:09	85	9.15	-1.09 %	81	9.0500	9.0900	894	9	77	[+]
OND	9.00 9.15	8.2400 10.0600	16:05 15:31 15:16 15:07	165 22 54 177	9,0500 9,0900 9,0300 9,1000	1 5 1 4	2 3735 400 1205	9.0400 9.0300 9.0200 9.0100	9.1000 9.1200 9.1500 9.1600	3750 5 159 193	4 1 1 1
ONEMORE	3,0000	17:02	2000	3.14	-4.15 %	17828	3.0000	3.0200	2100	267	818	[+]
OML	3.00 3.14	2.8300 3.4500	17:00 17:00 17:00 17:00	1920 1400 40 740	3,0000 3,0000 3,0000 3,0000	4 7 3 2	2777 3147 330 226	2.9900 2.9800 2.9700 2.9600	3.0300 3.0500 3.0600 3.0700	375 42657 3650 31	1 1 1 1
ONESANO	0,6660	17:00	28	0.68	-3.20 %	28	0.6600	0.6660	4638	46	31	[+]
ONO	0.66 0.68	0.6120 0.7480	17:00 16:21 15:56 15:52	9 1997 2000 2752	0,6660 0,6600 0,6580 0,6580	1 1 1 1	7777 5600 3333 989	0.6540 0.6520 0.6500 0.6480	0.6680 0.6720 0.6780 0.6800	1500 10000 2719 1168	1 2 2 1
OPONEOPL	90,0000	17:01	2	88.40	1.81 %	95	89.4000	90.2000	20	16	1 468	[+]
OPN	87.40 90.90	79.6000 97.2000	17:01 17:00 17:00 17:00	1135 214 50 188	90,0000 90,0000 90,0000 90,0000	2 1 2 4	102 91 43 304	89.3000 89.2000 89.1000 89.0000	90.8000 90.9000 91.0000 91.1000	18 138 352 91	1 3 7 1
OPTEAM	3,6800	16:31	282	3.60	2.22 %	590	3.5000	3.6800	4300	5	17	[+]
OPM	3.50 3.68	3.2400 3.9600	15:43 15:42 15:30 14:28	10 10 10 20	3,5000 3,6200 3,6800 3,6800	1 1 1 1	58 75 600 2270	3.4600 3.3600 3.3400 3.3200	3.7000 3.7200 3.9000 3.9600	1210 1126 500 1	2 2 1 1
ORANGEPL	14,2300	17:00	1483	14.31	-0.56 %	85	14.2250	14.2300	5045	855	12 187	[+]
OPL	14.15 14.33	12.8750 15.7350	17:00 17:00 17:00 17:00	1777 2562 42 1094	14,2300 14,2300 14,2300 14,2300	2 2 2 2	4826 5378 221 238	14.2200 14.2150 14.2100 14.2050	14.2400 14.2550 14.2650 14.2750	4459 201 7751 12832	1 1 1 2
ORCOGROUP	3,4600	09:08	692	3.46	1.17 %	4308	3.4600	4.5200	282	1	3	[+]
OPG	3.46 3.46	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	127 928 1028 20	3.4200 3.2800 3.2200 3.2000	4.5400 4.6200 4.7000 4.8000	362 828 50 619	1 1 1 1
OTLOG	13,5200	11:28	14	13.20	2.42 %	102	13.2000	13.5000	371	0	1	[+]
OTS	13.20 13.54	11.8800 14.5200	11:03 11:03 10:11 10:11	6 1 5 9	13,5200 13,5200 13,5400 13,5400	2 1 1 2	120 200 109 290	13.1800 13.1000 13.0600 13.0400	13.5200 13.5400 13.5800 13.6000	280 2311 170 1869	1 6 1 1
OTMUCHOW	5,2000	14:38	10	5.28	-1.14 %	650	5.0000	5.2000	1443	0	0	[+]
OTM	5.20 5.28	4.7600 5.8000	09:00 13:21 09:40 09:00	1 1 3 5	5,2800 5,2600 5,0200 5,2800	2 2 1 1	521 1000 500 100	4.9800 4.9400 4.9000 4.8800	5.2800 5.3000 5.3200 5.3800	1400 199 189 223	2 1 1 1
PANOVA	16,6000	16:18	95	15.85	4.08 %	5	16.6000	16.7000	144	6	90	[+]
NVA	15.85 16.75	14.3000 17.4000	15:51 15:51 15:06 14:33	6 12 60 569	16,7000 16,2000 16,7500 16,7500	1 1 1 3	451 200 111 310	16.2000 15.9000 15.6500 15.6000	16.7500 16.8000 16.9000 16.9500	365 402 350 100	1 4 3 1
PASSUS	139,0000	17:00	15	136.60	1.16 %	153	139.0000	140.6000	5	7	919	[+]
PAS	135.80 141.80	123.0000 150.2000	17:00 17:00 17:00 16:47	17 10 10 1	139,0000 139,0000 139,0000 139,0000	1 1 3 1	20 217 46 5	138.4000 138.2000 138.0000 137.6000	141.2000 141.4000 141.6000 141.8000	27 79 253 312	1 3 2 3
PATENTUS	2,8900	12:27	1	2.89	0.00 %	654	2.8500	2.8900	359	1	2	[+]
PAT	2.85 2.89	2.6100 3.1700	12:27 12:24 11:24 09:48	124 500 35 9	2,8800 2,8500 2,8800 2,8900	2 2 2 1	1430 1000 700 74	2.8400 2.8300 2.8200 2.8100	2.9000 2.9300 2.9500 2.9600	860 500 500 435	1 1 1 1
PCCEXOL	2,0600	17:02	200	2.09	-1.44 %	890	2.0500	2.0600	755	37	76	[+]
PCX	2.03 2.10	1.8850 2.2900	17:00 16:37 15:55 14:52	11 5 29 339	2,0600 2,0600 2,0600 2,0300	1 3 6 6	50 1223 3850 3005	2.0400 2.0300 2.0200 2.0100	2.0700 2.0800 2.0900 2.1000	5111 1500 13715 4704	4 3 8 7
PCCROKITA	67,6000	17:02	10	66.50	1.65 %	1	67.2000	67.7000	444	5	335	[+]
PCR	66.50 68.00	59.9000 73.1000	17:00 17:00 16:49 16:49	76 10 4 100	67,6000 67,6000 67,1000 67,1000	2 6 3 3	106 219 104 138	67.1000 67.0000 66.9000 66.8000	67.8000 67.9000 68.0000 68.1000	5 100 619 8	1 1 2 2
PCFGROUP	3,5050	17:00	1	3.51	-2.09 %	72	3.4900	3.5400	3065	86	302	[+]
PCF	3.38 3.60	3.1550 3.8550	16:47 16:46 16:46 16:45	1 9532 468 285	3,5400 3,4900 3,5000 3,5400	3 1 1 2	11862 675 408 1400	3.4800 3.4600 3.4300 3.4200	3.5450 3.5500 3.5850 3.5900	1792 11519 420 620	2 3 2 1
PEKABEX	10,6600	17:00	1	10.90	-2.02 %	300	10.5000	10.6600	89	11	112	[+]
PBX	10.46 10.98	9.8100 11.9800	16:46 16:02 16:02 15:46	368 100 300 54	10,6800 10,6800 10,6800 10,5000	1 1 2 3	100 95 296 3015	10.4800 10.4600 10.4200 10.4000	10.6800 10.7000 10.7600 10.7800	2072 195 3 6	2 1 1 2
PEKAO	247,8000	17:03	22	251.40	-0.80 %	172	247.7000	247.9000	17	212	52 877	[+]
PEO	247.50 251.50	226.3000 276.5000	17:03 17:03 17:00 17:00	167 100 10 365	247,8000 247,8000 247,8000 247,8000	3 5 3 4	1440 125 292 3713	247.6000 247.5000 247.4000 247.3000	248.7000 248.8000 249.0000 249.1000	6190 895 1603 516	1 1 1 1
PEPCO	28,6000	17:00	450	28.20	1.24 %	1115	28.6000	28.6300	163	1 350	38 626	[+]
PCO	28.15 28.84	25.3800 31.0200	17:00 17:00 17:00 17:00	205 706 51 49	28,6000 28,6000 28,6000 28,6000	2 2 2 3	192 840 2728 956	28.5900 28.5800 28.5700 28.5600	28.6400 28.6500 28.7000 28.7100	1488 100 1051 240	1 1 1 2
PEPEES	0,8400	15:46	441	0.84	-1.41 %	2891	0.8400	0.8580	115	1	1	[+]
PPS	0.84 0.86	0.7560 0.9240	15:46 15:46 11:05 09:00	57 2 101 667	0,8420 0,8520 0,8600 0,8400	1 2 2 4	100 1060 2061 637	0.8360 0.8340 0.8320 0.8200	0.8600 0.8640 0.8660 0.8680	2973 167 2000 1780	2 1 1 1
PGE	10,3400	17:02	100	10.45	-0.77 %	8	10.3350	10.4000	6950	2 372	24 728	[+]
PGE	10.34 10.58	9.4020 11.4850	17:02 17:02 17:02 17:01	190 200 125 1690	10,3400 10,3400 10,3400 10,3400	8 3 13 2	6707 931 1996 453	10.3300 10.3250 10.3200 10.3150	10.4100 10.4200 10.4250 10.4300	3 4 4 4	1 1 1 1
PGFGROUP	0,5000	17:00	30	0.49	4.17 %	8	0.4885	0.5000	2670	3	1	[+]
PGV	0.48 0.50	0.4410 0.5390	13:59 13:12 11:35 09:36	20 233 2700 62	0,4750 0,4750 0,4750 0,4900	1 2 1 1	570 5197 850 2222	0.4800 0.4750 0.4715 0.4660	0.5020 0.5030 0.5040 0.5100	4002 10607 10000 11239	1 1 1 4
PHARMENA	3,4300	15:50	7	3.36	-2.56 %	26	3.3500	3.4200	760	2	7	[+]
PHR	3.35 3.49	3.0300 3.6900	15:48 15:48 15:48 15:48	474 200 186 7	3,3500 3,3600 3,3600 3,4300	1 2 1 1	348 1002 600 3	3.3300 3.3200 3.3000 3.2700	3.4300 3.4600 3.4700 3.4800	560 508 285 100	2 2 1 1
PHN	9,6000	17:00	2	9.62	-0.41 %	2	9.5800	9.6000	1820	5	44	[+]
PHN	9.56 9.62	8.6600 10.5500	16:21 15:52 15:05 13:25	148 210 3 450	9,5800 9,5800 9,6000 9,5800	2 3 3 5	503 910 1500 1151	9.5600 9.5400 9.5200 9.5000	9.6400 9.7000 9.7600 9.8800	8 124 300 1250	1 1 1 1
PHOTON	1,1100	15:48	697	1.11	-1.77 %	2065	1.1100	1.1200	2380	1	1	[+]
PEN	1.11 1.12	1.0000 1.2200	15:48 15:21 10:21 10:16	203 100 100 100	1,1100 1,1100 1,1200 1,1100	1 7 2 2	45 4512 63 545	1.1050 1.1000 1.0950 1.0800	1.1250 1.1300 1.1350 1.1450	390 530 15 398	1 2 1 1
PKNORLEN	126,9400	17:04	20	127.40	-0.42 %	91	126.9200	126.9600	15	1 111	140 845	[+]
PKN	126.00 127.48	114.6600 140.1400	17:02 17:02 17:01 17:01	100 100 3000 153	126,9400 126,9400 126,9400 126,9400	3 3 2 2	4682 261 613 55	126.9000 126.8800 126.8600 126.8400	127.0000 127.0200 127.0600 127.1000	12183 200 642 10	3 1 1 1
PKOBP	100,1000	17:03	30	100.48	-0.52 %	9114	100.0800	100.1000	8094	1 059	106 458	[+]
PKO	100.10 101.22	90.4400 110.5200	17:03 17:00 17:00 17:00	20 222 229 406	100,1000 100,1000 100,1000 100,1000	2 2 9 2	1255 2252 5491 738	100.0600 100.0400 100.0000 99.9400	100.2600 100.3000 100.3600 100.4000	827 43 119 539	1 2 1 1
PKPCARGO	13,4300	17:00	73	13.87	-1.76 %	617	13.4300	13.6000	3400	89	1 214	[+]
PKP	13.43 13.87	12.4900 15.2500	17:00 17:00 17:00 17:00	64 1 133 1	13,4300 13,4300 13,4300 13,4300	3 2 17 1	302 215 5822 126	13.4200 13.4100 13.4000 13.3900	13.6400 13.6500 13.6600 13.7000	533 269 400 475	1 1 1 1
PLAYWAY	252,5000	17:00	4	257.00	-0.79 %	30	250.0000	252.5000	39	3	872	[+]
PLW	248.00 258.00	231.5000 282.5000	17:00 17:00 17:00 17:00	4 30 10 1	252,5000 252,5000 252,5000 252,5000	2 2 12 3	4 3 251 47	249.0000 248.5000 248.0000 247.5000	253.0000 253.5000 254.0000 254.5000	28 6 13 6	3 1 2 2
PLAZACNTR	1,5100	17:02	2094	1.48	0.27 %	4950	1.5100	1.5120	411	50	75	[+]
PLZ	1.48 1.53	1.3320 1.6280	17:01 17:00 17:00 17:00	1111 542 570 400	1,5100 1,5100 1,5100 1,5100	1 3 2 1	500 1933 6000 1	1.5040 1.5020 1.5000 1.4980	1.5180 1.5200 1.5220 1.5240	411 822 411 411	1 2 1 1
POINTGROUP	2,0500	17:01	481	1.70	20.94 %	500	2.0500	2.1800	303	19	35	[+]
PGM	1.61 2.05	1.8400 2.2400	17:00 17:00 17:00 17:00	2319 29 52 500	2,0500 2,0500 2,0500 2,0500	1 1 1 1	1243 550 4807 5000	2.0400 1.8200 1.7500 1.6900	2.3600 2.6800 2.7000 2.8000	292 450 2000 20	1 1 2 1
POLENERGIA	50,5000	17:00	250	51.50	-1.56 %	300	50.4000	50.5000	250	3	175	[+]
PEP	50.30 51.90	46.3500 56.6000	17:00 17:00 16:49 16:49	239 10 16 5	50,5000 50,5000 50,3000 50,4000	2 4 5 8	362 86 872 142	50.3000 50.2000 50.1000 50.0000	51.0000 51.4000 51.6000 51.8000	336 400 1 10	2 1 1 1
POLICE	7,3200	17:01	141	7.32	-1.35 %	1206	7.3000	7.3200	359	3	20	[+]
PCE	7.32 7.60	6.6000 8.0400	17:00 17:00 17:00 17:00	59 7 212 1	7,3200 7,3200 7,3200 7,3200	3 2 5 7	386 23 1145 39	7.2800 7.2600 7.2400 7.2200	7.5000 7.5400 7.5600 7.5800	175 340 197 708	1 2 1 3
POLIMEXMS	9,1600	17:00	7	9.51	-2.60 %	7341	9.1600	9.1750	467	530	4 912	[+]
PXM	9.14 9.51	8.5550 10.4500	17:00 17:00 17:00 17:00	584 250 1000 259	9,1600 9,1600 9,1600 9,1600	10 4 5 5	11666 1544 2570 696	9.1500 9.1450 9.1400 9.1300	9.2400 9.2450 9.2500 9.2600	1000 1000 140 1094	1 1 1 2
POLTREG	17,0000	17:00	100	16.95	0.89 %	96	16.9500	17.0000	239	5	88	[+]
PTG	16.60 17.05	15.3000 18.6000	17:00 17:00 16:34 16:34	140 110 90 10	17,0000 17,0000 17,0000 17,0000	1 1 3 3	63 200 742 1999	16.8500 16.7500 16.7000 16.6000	17.1000 17.1500 17.2000 17.2500	1163 750 829 2000	1 1 2 1
POLWAX	1,0200	16:45	1999	1.01	0.99 %	1	1.0200	1.0250	2078	53	54	[+]
PWX	1.00 1.03	0.9100 1.1100	16:17 16:17 16:17 16:17	1655 2000 345 1000	1,0000 1,0000 1,0000 1,0200	4 4 3 1	3130 140 3520 30	1.0000 0.9980 0.9960 0.9940	1.0300 1.0350 1.0400 1.0450	7394 3125 63700 10	2 2 3 1
PRAGMAINK	2,8600	10:27	5	2.86	0.00 %	1950	2.8600	2.9000	935	0	0	[+]
PRI	2.86 2.86	2.5800 3.1400	10:27 10:27 10:27 09:01	5 5 5 5	2,8600 2,8600 2,8600 2,8600	2 2 1 3	400 350 150 550	2.8200 2.8000 2.7600 2.7400	2.9200 2.9400 2.9600 2.9800	20 70 220 100	1 2 3 1
PROCHEM	24,9000	17:00	1	24.70	0.81 %	97	24.6000	24.9000	97	0	9	[+]
PRM	24.60 24.90	22.3000 27.1000	16:34 14:56 14:09 13:59	1 2 48 305	24,6000 24,9000 24,9000 24,6000	1 1 2 1	100 46 260 30	23.7000 22.6000 22.5000 21.5000	25.0000 25.4000 25.6000 26.0000	560 372 101 251	2 3 2 3
PROJPRZEM	17,7000	17:00	2	18.20	-0.84 %	74	17.4000	17.7000	1139	1	18	[+]
PJP	17.45 18.20	16.4000 20.0000	13:03 12:53 12:51 11:50	200 100 300 2	17,4500 17,4500 17,4500 17,7500	1 1 1 1	100 88 330 50	17.2000 17.1500 17.1000 16.8000	18.1500 18.2000 18.2500 18.5000	500 88 556 830	1 1 2 3
PROTEKTOR	1,2880	17:00	2000	1.25	5.75 %	390	1.2800	1.2880	13211	966	1 302	[+]
PRT	1.25 1.43	1.2340 1.5060	17:00 17:00 17:00 17:00	300 489 238 50	1,2880 1,2880 1,2880 1,2880	1 1 2 1	100 60 1375 2000	1.2720 1.2700 1.2680 1.2620	1.2900 1.3000 1.3020 1.3100	40 2435 474 1020	1 3 1 2
PTWP	139,5000	15:49	2	137.00	2.20 %	4	136.0000	139.5000	84	0	37	[+]
PTW	137.00 139.50	123.5000 150.5000	14:51 14:22 14:22 13:42	48 1 1 70	139,5000 139,5000 139,5000 139,5000	1 1 1 2	80 85 200 50	135.5000 135.0000 134.0000 133.0000	140.0000 142.0000 143.0000 144.0000	182 82 10 400	2 1 1 1
PULAWY	45,0000	17:02	7	45.50	0.22 %	50	44.8000	45.0000	193	1	36	[+]
ZAP	44.50 45.90	41.0000 50.0000	17:00 16:32 16:03 15:25	21 8 44 20	45,0000 45,3000 44,8000 44,8000	1 1 3 2	23 51 31 9	44.7000 44.5000 44.4000 44.3000	45.3000 45.4000 45.6000 45.8000	12 40 3 142	1 1 1 2
PURE	2,7250	17:00	1096	2.86	-4.55 %	1100	2.7200	2.7250	3137	224	614	[+]
PUR	2.71 2.86	2.5700 3.1400	17:00 17:00 17:00 17:00	93 207 401 110	2,7250 2,7250 2,7250 2,7250	3 3 20 2	1220 1558 18847 5004	2.7100 2.7050 2.7000 2.6900	2.7450 2.7500 2.7600 2.7650	1755 2000 800 2850	1 1 1 1
PZU	68,6400	17:01	26	68.78	-0.17 %	4292	68.6200	68.6400	48268	945	65 062	[+]
PZU	68.28 69.40	61.9200 75.6400	17:00 17:00 17:00 17:00	398 349 809 1399	68,6400 68,6400 68,6400 68,6400	1 1 1 1	819 835 629 776	68.6000 68.5800 68.5600 68.5200	68.6600 68.6800 68.7200 68.7400	343 198 325 80	1 1 1 1
QNATECHNO	49,0000	17:00	12	44.50	13.16 %	18	49.0000	50.0000	1998	37	1 862	[+]
QNA	44.50 53.60	44.1000 53.6000	17:00 17:00 17:00 17:00	10 3 17 60	49,0000 49,0000 49,0000 49,0000	1 1 2 2	191 37 48 218	48.9000 48.8000 48.5000 48.4000	50.2000 50.4000 50.6000 50.8000	2343 100 100 100	1 1 1 1
QUERCUS	12,4400	17:01	182	12.46	0.00 %	501	12.3200	12.5000	376	69	860	[+]
QRS	12.30 12.50	11.2200 13.7000	17:00 16:48 16:41 16:21	500 50 4 397	12,4400 12,5000 12,5000 12,4400	3 1 1 1	154 10 30 40	12.3000 12.2800 12.2600 12.2400	12.5400 12.6000 12.6600 12.7000	2900 500 500 200	1 1 1 1
RAFAMET	48,5000	12:39	28	48.50	-1.02 %	20	48.0000	48.5000	40	0	1	[+]
RAF	48.50 48.50	43.6500 53.3000	16:10 12:21 11:29 09:54	2 8 20 12	49,0000 48,5000 49,0000 48,5000	1 2 1 2	25 330 108 310	47.0500 47.0000 46.7500 46.5000	49.0000 49.5000 50.0000 51.0000	8 38 60 50	1 2 1 2
RAINBOW	149,0000	17:00	7	149.40	0.00 %	217	149.0000	149.2000	14	100	14 909	[+]
RBW	147.50 150.90	134.5000 164.3000	17:00 17:00 17:00 17:00	4 1000 60 100	149,0000 149,0000 149,0000 149,0000	1 1 1 2	33 15 10 17	148.9000 148.6000 148.5000 148.2000	149.6000 149.7000 149.8000 149.9000	39 3 20 1	3 1 2 1
RANKPROGR	4,0600	17:00	50	4.03	2.01 %	850	4.0350	4.0600	1435	6	26	[+]
RNK	4.03 4.06	3.6250 4.4250	17:00 16:38 14:37 14:16	5 500 5 350	4,0600 4,0400 4,0600 4,0400	1 1 1 3	25933 1500 1500 1715	4.0300 3.9800 3.9750 3.9500	4.0850 4.0900 4.0950 4.1000	1500 1500 2557 1167	1 1 1 1
RAWLPLUG	14,8000	17:00	12	15.25	-2.95 %	148	14.8000	15.2500	93	0	5	[+]
RWL	14.80 15.25	13.7500 16.7500	16:42 16:42 16:38 14:18	79 79 1 164	14,8500 15,2000 15,2000 15,2000	1 2 1 2	100 107 1110 11	14.7000 14.6500 14.6000 14.5500	15.3000 15.5000 15.6000 15.6500	67 1200 2000 174	1 2 2 1
RELPOL	5,9000	15:32	2	5.94	-1.01 %	7	5.7200	5.9000	5	1	6	[+]
RLP	5.66 5.94	5.3600 6.5200	15:32 15:32 15:32 15:32	2 5 5 2	5,8600 5,8600 5,8200 5,8200	1 5 2 4	7 574 1535 1495	5.6800 5.6600 5.6400 5.6200	5.9200 5.9400 5.9600 5.9800	23 2230 1455 140	4 1 4 2
REMAK	11,3000	09:00	7	11.30	0.00 %	60	11.1000	11.3000	158	0	0	[+]
RMK	11.30 11.30	10.2000 12.4000	11:48 09:50 09:50 09:47	5 29 41 10	11,3000 11,0500 11,0500 11,3000	1 3 1 1	971 192 60 45	11.0500 11.0000 10.9500 10.9000	11.4000 11.4500 11.7000 12.1500	288 13 63 232	1 1 1 1
RENDER	79,6000	16:49	1	76.20	4.46 %	14	77.0000	80.0000	10	1	56	[+]
RND	76.20 80.60	68.6000 83.8000	16:47 16:47 16:47 16:27	24 20 1 200	77,0000 77,0000 77,2000 77,0000	2 1 2 3	230 200 213 247	76.8000 76.6000 76.4000 76.2000	80.6000 81.0000 82.0000 82.8000	86 15 25 50	3 1 1 1
ROPCZYCE	21,8000	15:43	6	22.30	-2.68 %	19	21.8000	22.2000	122	0	4	[+]
RPC	21.80 22.30	20.1000 24.5000	15:43 15:43 11:26 09:35	10 29 11 71	21,8000 21,8000 22,2000 21,8000	4 3 3 1	57 80 294 10	21.7000 21.6000 21.5000 21.4000	22.3000 22.4000 22.5000 22.6000	163 140 248 316	3 4 1 3
RYVU	25,3000	17:00	8	25.40	1.00 %	463	25.0000	25.3000	220	18	462	[+]
RVU	25.00 25.40	22.9000 27.9000	17:00 17:00 17:00 17:00	10 70 10 120	25,3000 25,3000 25,3000 25,3000	2 3 2 1	82 150 71 1	24.9500 24.8000 24.7500 24.6500	25.3500 25.4000 25.4500 25.5000	468 201 252 102	3 2 6 3
SANOK	22,0000	17:00	2	22.00	0.92 %	213	21.8000	22.0000	350	0	4	[+]
SNK	21.80 22.00	19.8000 24.2000	15:43 15:43 15:08 13:13	30 14 50 1	21,8000 21,8000 22,0000 21,8000	2 3 2 3	300 274 62 252	21.7000 21.6000 21.5000 21.4000	22.2000 22.4000 22.5000 22.8000	200 51 65 257	1 1 2 2
SANPL	654,6000	17:00	35	657.00	-0.21 %	12	653.4000	654.6000	186	41	26 716	[+]
SPL	651.20 661.60	591.4000 722.6000	17:00 17:00 17:00 17:00	4 41 1 212	654,6000 654,6000 654,6000 654,6000	1 1 1 2	7 18 3 34	653.2000 653.0000 652.8000 652.6000	654.8000 655.0000 655.2000 655.4000	26 8 46 1704	2 2 2 4
SANTANDER	45,5400	16:45	3000	45.89	-0.19 %	40	44.6000	45.7000	200	5	212	[+]
SAN	45.40 45.89	41.3050 50.4700	16:31 15:41 15:41 14:59	40 2 7 400	45,7400 45,8900 45,6700 45,7000	1 1 2 1	8 250 30 43	44.5500 44.0000 43.0000 40.4200	45.8900 46.0000 47.0000 47.5000	178 200 166 5	2 1 3 1
SANWIL	1,3000	13:03	1642	1.31	-1.52 %	1560	1.3000	1.3250	1230	13	17	[+]
SNW	1.30 1.34	1.1800 1.4400	13:02 13:02 13:02 13:02	30 400 1200 278	1,3000 1,3000 1,3050 1,3050	3 3 2 5	10100 3021 2000 12535	1.2950 1.2900 1.2850 1.2800	1.3300 1.3350 1.3400 1.3450	400 3316 3509 250	1 2 3 1
SCANWAY	460,0000	17:00	33	468.00	-0.43 %	179	460.0000	461.0000	19	9	4 211	[+]
SCW	445.00 468.00	422.0000 514.0000	17:00 17:00 17:00 17:00	5 15 27 200	460,0000 460,0000 460,0000 460,0000	1 1 2 2	1 1 27 66	459.0000 457.0000 455.0000 453.0000	462.0000 463.0000 464.0000 465.0000	224 10 10 65	3 1 1 4
SCPFL	140,8000	17:00	14	139.80	0.86 %	10	140.2000	140.8000	187	2	283	[+]
SCP	138.20 140.80	126.0000 153.6000	16:49 16:49 16:49 16:49	5 5 3 2	140,8000 140,6000 140,6000 140,6000	1 1 1 1	50 123 10 99	139.4000 139.2000 139.0000 138.2000	141.0000 142.0000 142.2000 143.6000	100 51 40 1	2 2 1 1
SECOGROUP	35,4000	16:33	18	35.40	0.57 %	374	34.0000	35.4000	230	0	1	[+]
SWG	35.40 35.40	32.0000 38.8000	14:09 16:45 13:33 11:17	1 54 85 1	35,4000 35,2000 35,2000 35,2000	1 2 1 1	29 81 1 1	32.4000 32.0000 31.4000 31.2000	35.8000 36.0000 37.0000 37.2000	150 214 24 5	2 3 1 1
SEKO	10,1000	16:44	295	10.05	-0.49 %	566	10.1000	10.2000	4061	3	29	[+]
SEK	10.05 10.20	9.0600 11.0500	16:36 16:36 15:48 15:29	100 39 1 1	10,1000 10,1000 10,1000 10,0500	3 4 3 3	454 2492 115 543	10.0500 10.0000 9.9400 9.9000	10.2500 10.3000 10.3500 10.4000	471 798 710 891	1 3 1 6
SELENAFM	51,6000	17:00	119	51.20	0.78 %	773	51.0000	51.6000	159	9	458	[+]
SEL	50.80 52.40	46.1000 56.2000	17:00 16:49 16:45 16:42	200 2 40 75	51,6000 51,8000 51,8000 52,0000	2 2 6 3	92 9 457 40	50.8000 50.4000 50.2000 50.0000	52.0000 52.8000 53.2000 53.6000	170 100 50 95	2 1 1 2
SELVITA	35,0000	17:01	73	36.40	-3.45 %	5840	35.0000	35.5000	1	43	1 519	[+]
SLV	35.00 36.40	32.8000 40.0000	17:00 17:00 17:00 17:00	23 15 1 20	35,0000 35,0000 35,0000 35,0000	2 3 2 3	150 460 115 220	34.9000 34.8000 34.6000 34.5000	35.6500 35.7000 35.9000 35.9500	204 235 199 20	1 1 1 1
SFINKS	0,4480	17:00	10	0.44	3.94 %	539	0.4400	0.4480	13322	71	31	[+]
SFS	0.44 0.45	0.3960 0.4820	17:00 16:26 15:24 15:24	5 1361 900 100	0,4480 0,4400 0,4480 0,4460	1 1 1 1	360 460 5000 10000	0.4380 0.4360 0.4340 0.4330	0.4500 0.4530 0.4540 0.4550	9970 1000 1940 20000	3 1 1 2
SHOPER	42,0000	17:00	65	42.00	0.00 %	1	41.8000	42.0000	335	31	1 283	[+]
SHO	41.50 42.20	37.8000 46.2000	17:00 17:00 17:00 17:00	10 190 305 5	42,0000 42,0000 42,0000 42,0000	1 2 3 3	100 169 37 8	41.7500 41.7000 41.6500 41.6000	42.0500 42.1000 42.2000 42.3000	500 200 10 300	1 1 1 3
SILVANO	5,0600	15:56	71	5.06	0.00 %	2	4.9000	5.0600	299	0	0	[+]
SFG	5.06 5.06	4.5600 5.5600	16:23 09:19 16:19 16:19	177 200 56 48	5,0600 5,0400 4,8900 4,8900	1 1 1 1	311 100 5 300	4.8700 4.8600 4.8300 4.6100	5.1000 5.1600 5.2000 5.2800	5 400 320 227	1 1 1 1
SIMFABRIC	1,6200	17:00	5	1.60	-0.25 %	1106	1.5920	1.6200	1444	2	4	[+]
SIM	1.59 1.62	1.4380 1.7540	17:00 16:49 16:49 12:21	90 614 236 10	1,6200 1,5920 1,5940 1,6180	3 1 1 2	7989 10000 217 5563	1.5900 1.5820 1.5740 1.5700	1.6220 1.6240 1.6300 1.6320	881 537 500 190	1 1 1 1
SKARBIEC	33,7000	17:00	66	34.00	-0.88 %	34	33.7000	33.8000	503	2	56	[+]
SKH	33.70 34.00	30.6000 37.4000	17:00 13:55 13:38 12:40	1 1 100 50	33,7000 34,0000 33,9000 33,7000	1 1 3 1	200 21 141 1	33.6000 33.5000 33.0000 32.6000	34.0000 34.4000 34.5000 34.6000	945 598 39 830	5 2 1 3
SKYLINE	1,3400	10:59	2	0.00	0.00 %	4400	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	86,0000	16:22	16	86.20	0.00 %	96	86.0000	86.8000	19	0	24	[+]
SKA	84.60 86.20	77.6000 94.8000	16:19 16:19 15:13 15:05	8 8 34 20	86,0000 86,2000 86,2000 86,0000	1 1 1 1	18 9 23 25	84.8000 84.6000 84.0000 83.8000	87.0000 87.4000 87.8000 88.0000	986 12 45 112	7 1 2 4
SONEL	14,4500	16:14	38	14.50	-0.34 %	197	14.4500	14.6500	13	1	12	[+]
SON	14.45 14.65	13.0500 15.9500	16:06 15:53 15:40 12:15	50 44 20 10	14,5000 14,5000 14,5000 14,6000	3 3 1 1	328 50 20 20	14.3000 14.2500 14.2000 14.1500	14.7000 14.8000 14.9000 15.0000	40 60 173 230	1 2 3 2
SOPHARMA	7,3800	16:06	7	7.12	1.37 %	53	7.1200	7.4200	81	0	0	[+]
SPH	7.12 7.38	6.4200 7.8200	13:32 16:49 16:07 15:52	12 5 1 1	7,1200 7,2800 6,9400 6,9800	1 1 1 2	96 178 76 2610	6.9200 6.9000 6.8000 6.6000	7.4800 7.5000 7.5200 7.9400	188 694 188 194	1 3 1 1
SPYROSOFT	455,0000	16:49	3	446.00	2.02 %	15	455.0000	458.0000	14	0	133	[+]
SPR	446.00 463.00	402.0000 490.0000	16:09 15:38 15:09 15:09	2 15 1 2	458,0000 458,0000 458,0000 458,0000	1 1 1 1	1 1 1 1	454.0000 453.0000 452.0000 451.0000	460.0000 461.0000 462.0000 463.0000	4 17 38 153	2 1 1 3
STALEXP	2,8550	17:00	180	2.87	-0.35 %	4219	2.8550	2.8750	2700	183	526	[+]
STX	2.83 2.90	2.5800 3.1500	17:00 17:00 17:00 16:49	11 54 9 1742	2,8550 2,8550 2,8550 2,8550	5 1 4 2	5379 1000 3048 3750	2.8500 2.8450 2.8400 2.8350	2.8800 2.8900 2.8950 2.9000	6035 2364 7058 25226	4 2 5 11
STALPROD	235,0000	17:00	5	240.00	-0.84 %	21	235.0000	237.0000	4	0	87	[+]
STP	235.00 240.00	216.0000 264.0000	17:00 17:00 17:00 17:00	20 11 5 14	235,0000 235,0000 235,0000 235,0000	6 6 3 4	211 53 35 67	234.0000 233.0000 232.0000 231.0000	238.0000 239.0000 240.0000 241.0000	89 5 70 30	3 1 5 3
STALPROFI	8,4000	16:40	81	8.42	0.00 %	400	8.3800	8.4000	506	5	43	[+]
STF	8.36 8.48	7.5800 9.2600	16:32 15:29 15:20 15:20	70 23 107 150	8,4000 8,4000 8,4000 8,4000	6 2 2 2	1253 659 976 260	8.3600 8.3400 8.3000 8.2800	8.4400 8.4600 8.4800 8.5000	323 600 643 2240	2 2 3 4
STAPORKOW	4,6400	14:52	134	4.66	-1.69 %	64	4.6600	4.7000	10	1	5	[+]
ZUK	4.64 4.66	4.2000 5.1000	14:52 14:52 14:18 13:11	706 3 5 1	4,6400 4,6600 4,6600 4,6600	1 2 1 1	666 2406 1700 3	4.6400 4.6200 4.6000 4.5800	4.7200 4.7400 4.8000 4.8800	48 500 2750 3357	1 1 2 3
SUNEX	2,8650	16:40	4	2.92	-1.88 %	176	2.8300	2.8700	360	15	43	[+]
SNX	2.80 2.92	2.6250 3.2050	16:40 16:34 16:28 16:23	4 20 364 1000	2,8300 2,8300 2,8300 2,8300	1 6 1 2	5348 4251 500 1180	2.8050 2.8000 2.7900 2.7800	2.8750 2.8800 2.8900 2.8950	1193 459 815 200	2 1 3 1
SYGNITY	79,8000	17:00	10	76.70	3.64 %	11	78.0000	79.8000	295	9	708	[+]
SGN	76.00 80.00	69.1000 84.3000	17:00 17:00 17:00 17:00	15 22 1 7	79,8000 79,8000 79,8000 79,8000	1 1 1 1	100 209 5 250	77.9000 77.8000 77.6000 77.5000	79.9000 80.0000 80.1000 80.2000	180 565 400 10	1 4 1 1
SYNEKTIK	292,0000	17:01	5	299.80	-2.01 %	51	291.6000	292.0000	75	24	7 164	[+]
SNT	291.00 299.80	270.0000 329.6000	17:00 17:00 17:00 17:00	48 2 10 1	292,0000 292,0000 292,0000 292,0000	6 25 4 3	107 248 15 10	291.4000 291.0000 290.8000 290.4000	292.4000 292.6000 293.0000 293.6000	4 20 264 4	2 1 5 2
SYNTHAVERSE	3,6200	17:00	200	3.64	-0.69 %	4650	3.6200	3.6650	100	28	101	[+]
SVE	3.61 3.70	3.2800 4.0000	17:00 17:00 17:00 17:00	386 479 5 10	3,6200 3,6200 3,6200 3,6200	2 6 2 10	1583 2091 103 9187	3.6150 3.6100 3.6050 3.6000	3.6700 3.6800 3.6850 3.6900	7752 753 169 3412	3 2 1 1
TALEX	17,9000	10:09	3	17.90	0.00 %	27	17.4000	18.6000	124	0	2	[+]
TLX	17.90 18.00	16.2000 19.6000	10:05 09:28 09:26 09:03	74 1 36 2	17,9000 18,0000 17,9000 17,9000	1 1 1 1	86 12 80 120	17.3000 17.1000 16.2000 16.1000	18.9000 19.0000 19.1000 19.3000	578 636 160 110	2 3 1 1
TARCZYNSKI	120,5000	15:49	8	120.00	0.42 %	71	118.0000	120.5000	370	0	9	[+]
TAR	120.00 120.50	108.0000 132.0000	14:49 13:03 13:02 12:33	20 1 3 6	120,5000 120,5000 120,5000 120,5000	2 4 1 5	51 27 28 29	117.5000 117.0000 116.0000 115.0000	121.0000 122.0000 122.5000 123.0000	56 151 4 50	8 7 1 1
TATRY MOUNTAIN	90,0000	15:58	46	90.00	6.51 %	180	85.0000	90.0000	19	0	6	[+]
TMR	89.00 90.00	81.0000 99.0000	15:58 14:42 14:42 11:25	7 1 1 8	90,0000 90,0000 89,0000 90,0000	1 2 1 1	1 15 30 30	84.0000 80.0000 78.5000 76.5000	92.5000 93.0000 94.0000 100.0000	12 118 168 6	1 1 2 1
TAURONPE	9,8000	17:02	150	9.96	-1.61 %	2561	9.7980	9.8200	3	3 960	39 059	[+]
TPE	9.76 10.01	8.9660 10.9550	17:02 17:01 17:01 17:00	210 200 755 5354	9,8000 9,8000 9,8000 9,8000	2 2 5 2	1633 1373 458 11029	9.7940 9.7920 9.7900 9.7880	9.8300 9.8640 9.8680 9.8720	300 5369 550 85	1 1 1 1
TENDERHUT	6,0400	13:46	10	5.96	1.00 %	50	5.9400	5.9600	50	0	1	[+]
THG	5.96 6.04	5.3800 6.5400	13:46 13:46 12:23 09:53	40 50 2 60	6,0200 5,9600 5,9800 5,9400	1 1 1 1	40 40 20 40	5.9200 5.9000 5.8800 5.8600	6.0400 6.0600 6.0800 6.1000	30 40 30 90	1 1 1 3
TERMOREX	0,7050	09:49	15	0.71	0.71 %	885	0.6800	0.6900	20001	0	0	[+]
TRR	0.71 0.71	0.6350 0.7750	09:49 09:49 09:49 09:49	15 15 15 15	0,7050 0,7050 0,7050 0,7050	1 1 1 1	500 410 500 500	0.6750 0.6700 0.6650 0.6600	0.7050 0.7100 0.7150 0.7200	3361 5003 2701 500	2 3 2 1
TESGAS	2,0000	16:30	797	2.05	-0.99 %	700	1.9950	2.0000	171	9	18	[+]
TSG	2.00 2.05	1.8450 2.2500	16:30 14:06 13:25 12:02	32 2 222 446	2,0100 2,0300 2,0100 2,0100	1 1 2 1	1000 700 4877 700	1.9900 1.9850 1.9800 1.9750	2.0300 2.0500 2.0600 2.0700	1924 1000 2222 1276	3 1 2 1
TEXT	40,3000	17:00	2	40.80	-0.79 %	8	40.2800	40.3000	78	59	2 422	[+]
TXT	40.26 41.42	36.7200 44.8800	17:00 17:00 17:00 17:00	5 1 14 4	40,3000 40,3000 40,3000 40,3000	2 2 1 1	133 10 8 4	40.2400 40.2000 40.1800 40.1400	40.3400 40.6000 40.8600 40.8800	1000 9 6 116	1 1 1 1
TORPOL	71,7000	17:00	246	73.00	-1.78 %	352	71.3000	71.9000	225	11	799	[+]
TOR	70.20 73.00	65.7000 80.3000	17:00 17:00 17:00 17:00	8 28 10 3	71,7000 71,7000 71,7000 71,7000	1 1 5 1	132 108 1734 1140	70.2000 70.1000 70.0000 69.9000	72.0000 72.1000 72.2000 72.3000	51 2 107 107	2 1 1 1
TOYA	9,7300	17:00	39	9.89	-1.12 %	31	9.7300	9.8600	1480	36	351	[+]
TOA	9.65 9.90	8.9100 10.8600	17:00 16:49 16:47 16:46	10 20 50 137	9,7300 9,8600 9,8600 9,7200	1 1 3 1	199 500 560 200	9.7200 9.7100 9.7000 9.6900	9.8700 9.8800 9.8900 9.9000	210 50 50 1350	1 1 1 3
TRAKCJA	4,2350	17:00	398	4.30	-2.87 %	4511	4.2100	4.2350	2102	96	410	[+]
TRK	4.21 4.35	3.8700 4.7300	17:00 17:00 17:00 17:00	89 3026 600 2256	4,2350 4,2350 4,2350 4,2350	3 8 1 1	5296 32093 350 10	4.2050 4.2000 4.1800 4.1700	4.2750 4.2800 4.3000 4.3100	1750 24 1904 2677	1 1 2 3
TRANSPOL	12,3500	17:00	100	12.40	2.07 %	360	12.2000	12.3500	577	17	209	[+]
TRN	11.70 12.50	11.2000 13.6000	17:00 17:00 17:00 16:48	50 43 7 255	12,3500 12,3500 12,3500 12,4500	1 1 1 1	500 844 1 300	12.1000 11.8500 11.8000 11.7500	12.5000 12.5500 12.6000 12.6500	2350 396 1332 180	5 2 2 2
TSGAMES	110,8000	17:00	11	111.50	1.00 %	5	110.5000	110.8000	122	20	2 243	[+]
TEN	109.80 111.60	100.4000 122.6000	17:00 17:00 17:00 17:00	4 93 119 69	110,8000 110,8000 110,8000 110,8000	2 4 6 3	205 184 493 120	110.0000 109.9000 109.8000 109.7000	111.0000 111.1000 111.2000 111.3000	1201 135 28 10	10 4 2 2
ULMA	61,5000	17:00	5	64.50	-3.91 %	44	60.0000	64.5000	590	1	38	[+]
ULM	61.50 64.50	58.5000 70.5000	17:00 16:30 13:38 12:50	150 150 200 98	61,5000 61,5000 61,5000 61,5000	1 1 2 2	22 34 35 17	59.0000 58.5000 58.0000 57.0000	65.0000 66.0000 67.0000 68.0000	125 40 41 23	2 1 1 1
ULTGAMES	14,0000	16:19	1	14.00	-0.71 %	1	13.7500	14.0000	219	2	22	[+]
ULG	13.70 14.10	12.6000 15.4000	16:18 15:19 15:17 15:17	30 71 1 5	13,9000 13,7000 13,7000 13,7500	2 2 2 1	228 620 27 300	13.7000 13.5000 13.3500 13.3000	14.0500 14.1000 14.1500 14.2000	163 275 120 300	1 1 1 1
UNIBEP	15,7200	17:00	14	15.00	6.65 %	936	15.6800	15.7200	23	20	309	[+]
UNI	14.84 15.80	13.5000 16.5000	17:00 16:49 16:49 16:48	6 150 10 34	15,7200 15,6800 15,6800 15,6800	1 2 1 1	2 42 100 2	15.5600 15.5000 15.4800 15.4400	15.7400 15.7800 15.8000 15.8400	160 278 171 490	1 1 1 1
UNICREDIT	286,4000	16:48	14	289.20	-1.00 %	5	285.1500	289.2000	60	0	40	[+]
UCG	286.40 289.20	260.3000 318.1000	12:50 17:00 15:33 11:51	123 8 1 1	289,2000 289,3000 291,5000 291,5000	1 0 0 0	60 0 0 0	26.0000 0.0000 0.0000 0.0000	570.0000 0.0000 0.0000 0.0000	1 0 0 0	1 0 0 0
UNIMOT	153,6000	17:00	2	153.20	0.26 %	724	153.4000	153.6000	4	6	906	[+]
UNT	152.20 153.80	138.0000 168.4000	17:00 17:00 16:39 16:37	10 15 111 30	153,6000 153,6000 153,8000 153,8000	1 3 2 3	245 2574 175 321	153.0000 152.8000 152.4000 152.2000	153.8000 154.0000 154.2000 154.4000	635 2878 150 8	2 13 2 1
URTESTE	43,0000	16:25	35	42.50	-3.37 %	32	42.9000	43.3000	10	1	27	[+]
URT	41.50 43.80	38.3000 46.7000	15:03 14:58 14:58 14:12	10 60 8 10	43,0000 42,9000 42,9000 42,2000	1 1 2 2	1 31 11 561	42.5000 42.4000 42.2000 42.0000	43.5000 43.6000 43.8000 44.0000	9 30 16 50	1 1 1 1
VERCOM	133,6000	17:00	16	136.60	-2.20 %	117	133.0000	133.6000	50	10	1 355	[+]
VRC	133.00 136.60	123.0000 150.2000	17:00 17:00 17:00 17:00	48 40 5 178	133,6000 133,6000 133,6000 133,6000	1 1 5 2	100 100 134 31	132.4000 132.2000 132.0000 131.0000	134.0000 134.8000 135.0000 135.6000	45 10 25 4	1 1 1 1
VIGOSYS	664,0000	16:35	1	666.00	-0.30 %	92	656.0000	662.0000	4	5	3 590	[+]
VGO	650.00 674.00	600.0000 732.0000	16:03 16:02 16:01 15:55	2 2 1 19	666,0000 664,0000 656,0000 664,0000	2 2 1 2	1040 29 15 30	654.0000 650.0000 648.0000 646.0000	664.0000 666.0000 668.0000 670.0000	96 64 87 251	4 3 3 4
VINDEXUS	13,8500	17:01	100	14.00	-2.12 %	210	13.8500	13.9500	200	4	59	[+]
VIN	13.65 14.20	12.6000 15.4000	17:00 17:00 17:00 16:39	111 101 89 2	13,8500 13,8500 13,8500 13,8500	1 2 3 1	200 16 726 10	13.7500 13.5500 13.5000 13.4500	14.0000 14.1500 14.2000 14.2500	1075 100 111 121	1 1 1 1
VIVID	0,6350	16:43	500	0.65	-1.40 %	837	0.6350	0.6400	5000	6	4	[+]
VVD	0.64 0.65	0.5810 0.7090	16:40 14:45 12:06 10:15	300 500 20 18	0,6350 0,6350 0,6350 0,6480	1 2 3 4	20 1020 2720 11616	0.6330 0.6320 0.6310 0.6300	0.6450 0.6480 0.6490 0.6500	4540 2346 89 3192	4 1 4 8
VOTUM	46,1000	17:02	36	46.75	-1.28 %	50	46.1000	46.5000	10	20	950	[+]
VOT	45.95 46.95	42.1000 51.4000	17:02 17:00 17:00 17:00	5 28 55 145	46,1000 46,1000 46,1000 46,1000	6 3 4 1	943 160 119 97	46.0500 46.0000 45.9500 45.9000	46.6500 46.7500 46.8000 46.8500	607 292 130 1000	2 2 2 1
VOXEL	101,0000	17:00	69	107.00	-6.31 %	629	101.0000	102.0000	103	25	2 599	[+]
VOX	100.60 107.00	96.3000 117.6000	17:00 17:00 17:00 17:00	100 2 1 2	101,0000 101,0000 101,0000 101,0000	6 11 6 9	1608 267 291 189	100.8000 100.6000 100.4000 100.2000	102.2000 102.4000 102.6000 102.8000	10 10 20 25	2 2 3 2
VRGSA	4,7600	17:04	7	4.72	0.85 %	860	4.7500	4.7600	308	41	192	[+]
VRG	4.70 4.79	4.2500 5.1800	17:00 16:25 15:57 15:39	15 20 500 16	4,7600 4,7700 4,7900 4,7900	3 2 1 3	6900 815 250 30	4.7000 4.6800 4.6600 4.6500	4.7700 4.7900 4.8000 4.8200	765 1744 2245 300	1 1 2 1
WARIMPEX	2,3100	15:22	10	2.33	-0.86 %	600	2.3000	2.3100	451	12	27	[+]
WXF	2.30 2.34	2.1000 2.5600	14:11 14:10 13:40 13:29	567 22 10 500	2,3000 2,3000 2,3000 2,3000	2 1 3 7	44 200 675 8744	2.2900 2.2800 2.2700 2.2500	2.3200 2.3400 2.3600 2.3900	21024 1083 1011 983	3 2 1 1
WASKO	8,4800	17:03	3215	8.28	2.66 %	7536	8.4800	8.5000	2809	58	483	[+]
WAS	8.08 8.48	7.4600 9.1000	17:03 17:02 17:02 17:00	687 3 167 111	8,4800 8,4800 8,4800 8,4800	1 3 2 2	22 315 350 191	8.3400 8.3200 8.2600 8.2200	8.5800 8.6000 8.6200 8.6400	300 918 395 2200	1 2 3 2
WAWEL	798,0000	17:00	1	806.00	-0.25 %	2	794.0000	798.0000	5	0	40	[+]
WWL	786.00 808.00	726.0000 886.0000	16:35 13:33 13:09 13:09	1 1 7 2	790,0000 800,0000 786,0000 790,0000	1 4 5 1	5 15 14 10	792.0000 790.0000 786.0000 784.0000	800.0000 802.0000 804.0000 808.0000	2 1 5 10	1 1 1 2
WIELTON	5,7300	17:00	2	5.80	-0.52 %	180	5.7300	5.7800	5	11	62	[+]
WLT	5.70 5.80	5.2200 6.3800	17:00 16:38 16:36 16:27	5 3 3 5	5,7300 5,7300 5,7700 5,7900	2 3 3 1	1410 982 692 5	5.7200 5.7100 5.7000 5.6900	5.7900 5.8000 5.8100 5.8300	5110 6688 1014 12	4 9 4 3
WIKANA	8,0000	12:53	1	7.90	1.27 %	970	7.8000	7.9500	1000	2	19	[+]
WIK	7.55 8.00	7.1500 8.6500	12:53 12:39 12:39 11:29	634 326 1414 25	7,9000 7,9000 7,9000 7,9000	1 2 1 1	139 730 21 1869	7.1500 7.1000 7.0500 7.0000	8.0000 8.1000 8.1500 8.2000	1429 523 3021 415	5 2 3 1
WIRTUALNA	57,4000	17:00	9	57.50	-0.35 %	3057	57.1000	57.4000	5	19	1 095	[+]
WPL	57.10 57.50	51.8000 63.2000	17:00 17:00 17:00 17:00	5 41 20 5	57,4000 57,4000 57,4000 57,4000	23 8 11 2	12316 1435 10778 405	57.0000 56.9000 56.8000 56.7000	57.5000 57.6000 57.7000 57.8000	1646 2787 674 3098	11 7 8 11
WITTCHEN	16,0000	17:00	54	16.13	-0.19 %	5731	16.0000	16.1000	1921	11	176	[+]
WTN	16.00 16.19	14.5200 17.7400	17:00 17:00 17:00 17:00	3 3 200 10	16,0000 16,0000 16,0000 16,0000	3 5 3 5	317 318 209 488	15.9900 15.9800 15.9600 15.9500	16.1100 16.1500 16.1600 16.1700	32 6 40 1	1 2 3 1
WOODPCKR	2,8600	16:49	100	3.00	-3.70 %	569	2.8300	2.8600	523	14	43	[+]
WPR	2.83 3.05	2.7000 3.3000	14:55 14:55 14:41 14:23	270 5 50 5	2,8600 2,8600 2,8700 2,8600	2 1 5 1	2010 500 10339 1	2.8200 2.8100 2.8000 2.7800	2.8700 2.8800 2.8900 2.9000	140 2630 2990 228	1 1 1 1
XPLUS	2,9500	16:45	10	2.63	9.26 %	282	2.8600	2.9400	500	17	48	[+]
XPL	2.63 2.97	2.6100 3.1700	16:45 16:36 16:35 16:35	5 1 718 1	2,8700 2,9500 2,8600 2,9500	1 2 2 1	53942 22972 172 200	2.8300 2.8200 2.8000 2.7600	2.9500 2.9900 3.0000 3.0300	626 670 3463 300	2 1 2 1
XTB	106,2400	17:01	857	108.84	-2.19 %	120	106.2200	106.2600	37	340	36 211	[+]
XTB	105.68 108.84	97.9600 119.7200	17:01 17:00 17:00 17:00	351 370 359 45	106,2400 106,2400 106,2400 106,2400	2 2 2 2	281 179 23 699	106.2000 106.1400 106.1200 106.1000	106.3000 106.3800 106.4400 106.4800	4406 1064 888 6	1 1 2 1
XTPL	66,0000	17:00	199	66.50	-0.75 %	1	66.0000	66.3000	35	4	277	[+]
XTP	65.30 66.50	59.9000 73.1000	17:00 16:48 16:48 16:47	1 11 5 1	66,0000 66,0000 66,3000 66,4000	1 1 2 3	20 15 204 500	65.7000 65.4000 65.3000 65.2000	66.4000 66.8000 67.1000 67.5000	454 67 3 7	1 2 1 1
YARRL	5,6600	16:32	114	5.56	1.80 %	60	5.5800	5.6600	1602	0	2	[+]
YRL	5.56 5.66	5.0200 6.1000	16:32 16:32 16:32 13:16	60 60 60 10	5,6400 5,6400 5,6400 5,6600	2 1 4 1	254 10 220 10	5.5600 5.5400 5.5200 5.5000	5.6800 5.7000 5.7200 5.7400	114 350 1000 300	2 1 1 1
ZABKA	24,9200	17:01	1356	24.97	0.00 %	17123	24.9100	24.9200	9273	4 170	103 933	[+]
ZAB	24.78 25.15	22.4800 27.4600	17:00 17:00 17:00 17:00	4616 1133 5490 5686	24,9200 24,9200 24,9200 24,9200	2 2 2 2	4146 689 13190 10904	24.9000 24.8900 24.8800 24.8700	24.9300 24.9400 24.9500 24.9600	22984 51864 130 11136	3 4 2 2
ZAMET	0,7860	12:46	20	0.78	0.00 %	702	0.7760	0.7860	977	4	3	[+]
ZMT	0.77 0.79	0.7020 0.8580	12:19 12:17 12:11 11:54	37 2 6 6	0,7840 0,7840 0,7840 0,7840	2 4 2 2	2259 3658 2615 26	0.7740 0.7720 0.7700 0.7680	0.7880 0.7900 0.7940 0.7960	2850 318 51 225	2 2 1 2
ZEPAK	19,2000	17:00	300	18.66	2.13 %	1505	19.2000	19.2800	75	19	368	[+]
ZEP	18.40 19.38	16.8000 20.5000	17:00 17:00 17:00 17:00	214 112 455 1417	19,2000 19,2000 19,2000 19,2000	1 3 1 1	537 2397 126 30	19.1200 18.9000 18.8200 18.7200	19.3000 19.3200 19.3600 19.3800	150 350 152 175	1 2 2 2
ZREMB	9,4000	17:04	52	9.70	-3.29 %	48	9.4000	9.4400	216	36	347	[+]
ZRE	9.20 9.70	8.7300 10.6600	17:00 16:38 16:35 16:30	28 198 11 120	9,4000 9,3600 9,3400 9,3200	1 1 1 1	450 5 130 201	9.3200 9.3000 9.2600 9.2500	9.4900 9.5000 9.5200 9.5400	220 685 200 207	1 1 1 1
ZUE	13,4000	17:00	1500	14.15	-4.96 %	463	13.3000	13.4000	5991	106	1 455	[+]
ZUE	13.30 14.35	12.7500 15.5500	17:00 17:00 17:00 17:00	422 500 333 245	13,4000 13,4000 13,4000 13,4000	2 5 1 6	1152 2255 121 593	13.2500 13.2000 13.1500 13.1000	13.4500 13.5000 13.5500 13.6000	1358 1732 110 1400	1 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	133194.8	-0.65%	17:09
WIG20	3640.0	-0.73%	17:09
WIG20 Fut	3618.0	-0.44%	17:04
WIG20USD	1010.9	-0.92%	17:15
mWIG40	9127.9	-1.22%	17:09
sWIG80	31295.9	+0.30%	17:09

Notowania Świat
SPX500	7064.0	-0.63%	22:01
NDX100	26479.5	-0.42%	22:05
Nikkei	59349.2	+0.89%	8:45
DAX	24295.0	-0.50%	17:31
Ropa WTI	90.1	+3.10%	22:39
Złoto	4712.3	-2.25%	22:39

Notowania Waluty
EUR/PLN	4.23783	+0.16%	22:39
CHF/PLN	4.62191	+0.23%	22:39
USD/PLN	3.60768	+0.50%	22:39
EUR/USD	1.17467	-0.34%	22:39
GBP/USD	1.35079	-0.18%	22:39
USD/JPY	159.346	+0.37%	22:39

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
POINTGROUP	2.05	20.94%
11B	172.00	17.17%
QNATECHNO	49.00	13.16%
MOLECURE	5.76	9.71%
MWTRADE	3.84	9.71%
Więcej ...
IFCAPITAL	0.25	-95.25%
CAPITEA	0.55	-10.93%
IDMSAPL	0.46	-8.80%
MOSTALWAR	5.34	-6.97%
DMGROUP	2.47	-6.79%
Więcej ...
Rośnie:		128 Spółek
Bez zmian:		45 Spółek
Spada:		180 Spółek
Obrót:		1,826,616,851 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