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	2,8000	17:00	14	2.80	-0.36 %	344	2.7800	2.8000	1645	28	78	[+]
06N	2.73 2.80	2.5200 3.0800	17:00 16:05 16:05 16:05	16 1100 2 2030	2,8000 2,7900 2,7900 2,7900	1 1 2 2	4676 3489 6850 3150	2.7700 2.7400 2.7300 2.7200	2.8100 2.8200 2.8400 2.8500	187 1210 1050 15516	1 2 2 4
11B	186,0000	17:00	1	185.00	0.87 %	2	185.9000	186.0000	513	6	1 059	[+]
11B	184.30 188.00	166.5000 203.4000	17:00 17:00 17:00 17:00	41 27 1 8	186,0000 186,0000 186,0000 186,0000	1 2 4 2	10 30 60 20	185.8000 185.6000 185.5000 185.4000	186.8000 187.6000 188.0000 188.5000	35 6 9 159	1 1 1 1
3RGAMES	0,8660	17:00	150	0.88	-1.14 %	1	0.8520	0.8660	1535	29	25	[+]
3RG	0.85 0.89	0.7960 0.9720	16:48 16:36 16:36 16:36	2299 649 1000 431	0,8520 0,8500 0,8520 0,8520	5 1 1 1	8434 500 100 800	0.8500 0.8480 0.8440 0.8400	0.8680 0.8760 0.8780 0.8800	137 2500 502 5107	1 1 2 2
4MASS	4,4300	17:00	5	4.40	0.68 %	237	4.3650	4.4300	88	17	75	[+]
4MS	4.36 4.48	3.9600 4.8400	16:48 16:26 16:15 15:24	7 5 125 5	4,4300 4,4400 4,4050 4,4400	1 3 1 1	11111 358 1590 20	4.3600 4.3550 4.3500 4.3250	4.4400 4.4450 4.4500 4.4600	1990 50 50 500	2 1 1 1
ABPL	98,3000	17:00	10	96.40	2.40 %	333	98.3000	98.4000	899	5	444	[+]
ABE	96.40 99.00	86.8000 106.0000	17:00 17:00 17:00 17:00	150 7 4 21	98,3000 98,3000 98,3000 98,3000	1 1 2 1	30 14 43 177	98.1000 98.0000 97.8000 97.7000	98.5000 98.8000 98.9000 99.0000	1390 150 715 677	3 1 3 6
ACAUTOGAZ	26,9000	17:00	1	26.40	1.51 %	10	26.0000	26.9000	497	1	16	[+]
ACG	25.80 26.90	23.8000 29.0000	14:56 12:23 11:10 11:00	25 5 20 116	26,4000 26,0000 26,0000 25,8000	1 2 1 4	3 306 81 218	25.9000 25.8000 25.7000 25.6000	27.0000 27.1000 27.4000 27.7000	502 311 73 54	3 2 1 1
ACTION	29,2500	16:42	1	29.35	0.34 %	72	29.2000	29.2500	18	9	256	[+]
ACT	28.60 29.45	26.4500 32.2500	16:42 16:39 16:38 16:32	1 40 20 20	29,2500 29,3000 29,2500 29,1500	2 3 4 5	111 97 464 3265	29.1500 29.1000 29.0500 29.0000	29.3000 29.3500 29.4000 29.4500	452 20 229 243	2 1 3 3
ADIUVO	0,6700	16:29	1189	0.68	-0.30 %	5	0.6640	0.6700	281	30	20	[+]
ADV	0.66 0.68	0.6120 0.7480	16:27 16:26 16:15 16:15	10 161 600 1965	0,6700 0,6620 0,6620 0,6620	9 2 1 1	14903 2081 1989 100	0.6620 0.6600 0.6540 0.6520	0.6780 0.6800 0.6900 0.6980	2451 2785 3000 3192	1 1 1 2
AGORA	9,3000	15:46	200	9.22	0.87 %	200	9.1400	9.3200	650	6	55	[+]
AGO	9.22 9.34	8.3000 10.1000	15:46 15:46 15:37 15:35	200 113 1245 770	9,3000 9,3000 9,2200 9,2400	2 1 1 1	902 2024 872 854	9.1200 9.1000 9.0800 9.0600	9.3400 9.3600 9.3800 9.4000	300 340 400 260	3 2 2 2
AGROTON	5,1400	17:00	300	5.18	-0.77 %	13385	5.1400	5.2000	293	3	18	[+]
AGT	5.08 5.24	4.6700 5.6800	16:33 16:27 15:38 15:38	7 3 10 280	5,2000 5,2000 5,2000 5,2000	2 1 1 1	1130 11 124 538	5.1200 5.0800 5.0600 5.0400	5.2400 5.2800 5.3000 5.3400	1498 14 100 11	1 1 1 1
AIGAMES	0,9920	16:01	50	1.00	-0.40 %	140	0.9660	0.9900	100	1	1	[+]
ALG	0.96 1.00	0.9000 1.0950	15:07 13:37 13:36 13:33	100 8 11 12	0,9920 0,9620 0,9580 0,9620	1 1 2 2	4100 2650 105 1516	0.9640 0.9620 0.9580 0.9500	0.9920 0.9940 0.9960 1.0000	450 863 2869 3366	2 1 1 3
AILLERON	16,2000	16:49	2	16.14	0.25 %	652	16.2000	16.3200	32	3	56	[+]
ALL	16.10 16.58	14.5400 17.7400	16:49 15:58 15:36 15:33	3 41 15 20	16,2400 16,2000 16,3200 16,2000	1 2 5 2	43 145 1430 35	16.1800 16.1200 16.1000 16.0800	16.3400 16.5600 16.5800 16.6000	444 276 1005 180	1 1 2 1
AIRWAY	0,3765	17:00	1000	0.38	-0.66 %	3265	0.3730	0.3765	1255	298	112	[+]
AWM	0.37 0.38	0.3420 0.4170	17:00 17:00 17:00 16:41	245 996 159 1	0,3765 0,3765 0,3765 0,3775	1 4 1 3	2000 21399 159 7526	0.3725 0.3720 0.3715 0.3710	0.3770 0.3775 0.3780 0.3785	150 749 5970 6600	1 1 3 1
ALIOR	106,2000	17:04	25	103.20	2.51 %	2320	106.2000	106.9000	10	280	29 584	[+]
ALR	103.20 106.95	92.8800 113.5000	17:00 17:00 17:00 17:00	91 1 92 426	106,2000 106,2000 106,2000 106,2000	2 4 4 3	226 2445 1361 2594	106.1500 106.1000 106.0000 105.9500	106.9500 107.0000 107.0500 107.1000	1723 2322 50 497	5 26 1 4
ALLEGRO	33,8300	17:00	30	33.65	0.53 %	5002	33.8300	33.8500	1380	3 241	109 325	[+]
ALE	33.37 33.98	30.2850 37.0150	17:00 17:00 17:00 17:00	25000 12271 4584 1322	33,8300 33,8300 33,8300 33,8300	1 2 2 2	294 1332 10551 1150	33.8250 33.8100 33.8050 33.8000	33.8800 33.8950 33.9100 33.9200	3228 1768 669 2	2 1 1 1
ALTA	1,6900	16:42	607	1.78	-5.06 %	2030	1.6650	1.7050	500	51	87	[+]
AAT	1.66 1.78	1.6000 1.9500	16:35 16:35 16:35 16:21	78 159 400 920	1,6900 1,6900 1,6900 1,6900	1 3 1 2	3000 3450 404 50	1.6600 1.6500 1.6400 1.6250	1.7100 1.7200 1.7400 1.7550	10 4412 10000 1000	1 1 1 1
ALTUSTFI	2,7500	17:00	1	2.76	-1.43 %	12	2.7100	2.7500	99	1	3	[+]
ALI	2.72 2.78	2.4900 3.0300	17:00 15:54 15:29 12:20	10 4 6 4	2,7500 2,7200 2,7200 2,7800	1 1 2 3	800 1200 12 1523	2.7000 2.6800 2.6700 2.6600	2.7800 2.7900 2.8000 2.8300	1804 19 486 196	2 2 2 1
AMBRA	19,5800	17:04	100	19.80	-1.11 %	220	19.5400	19.5800	423	12	244	[+]
AMB	19.52 19.80	17.8200 21.7500	17:00 17:00 17:00 17:00	99 69 45 5	19,5800 19,5800 19,5800 19,5800	4 13 2 2	531 1239 178 74	19.5200 19.5000 19.4800 19.4600	19.6000 19.6600 19.6800 19.7000	78 5 189 410	1 1 1 3
AMICA	58,1000	17:00	30	58.00	0.87 %	34	58.0000	58.1000	39	1	60	[+]
AMC	57.80 58.40	52.2000 63.8000	17:00 16:36 16:09 15:56	1 1 1 1	58,1000 58,1000 58,1000 58,1000	2 1 1 2	178 50 40 101	57.8000 57.7000 57.6000 57.5000	58.2000 58.3000 58.4000 58.5000	201 239 30 113	2 1 2 2
AMREST	15,3000	17:00	168	15.38	-0.39 %	276	15.3000	15.4600	507	86	1 330	[+]
EAT	15.20 15.56	13.8600 16.9000	17:00 17:00 17:00 17:00	1 20 84 20	15,3000 15,3000 15,3000 15,3000	1 1 1 2	150 13 100 38	15.2600 15.2400 15.2200 15.2000	15.5000 15.5400 15.5600 15.5800	1486 1850 1881 600	5 4 4 1
ANSWEAR	29,4000	17:00	30	29.05	1.73 %	30	29.1500	29.4000	1143	7	210	[+]
ANR	29.00 29.85	26.1500 31.9500	16:45 16:45 16:45 16:45	34 45 9 26	29,3000 29,3000 29,3000 29,3000	1 1 3 1	150 160 48 20	29.1000 29.0500 29.0000 28.9500	29.5000 29.6000 29.7500 29.8000	233 100 20 950	2 1 1 2
APATOR	21,9500	17:00	8	21.85	0.46 %	31	21.8000	21.9500	455	16	357	[+]
APT	21.55 22.15	19.6800 24.0000	17:00 16:41 16:41 16:38	5 22 128 90	21,9500 21,7500 21,7500 21,7500	1 1 3 1	100 111 615 196	21.7500 21.7000 21.6500 21.6000	22.0000 22.1000 22.1500 22.2000	1100 399 196 350	2 2 1 2
APLISENS	18,0000	13:51	5	18.00	1.12 %	73	17.8000	17.9000	138	0	1	[+]
APN	17.70 18.00	16.2000 19.8000	11:45 11:07 09:02 14:31	10 13 2 136	17,7000 17,7000 18,0000 17,8000	1 3 1 1	239 168 10 30	17.7500 17.5000 17.4500 17.3000	18.0000 18.0500 18.1000 18.1500	157 10 207 8	2 1 1 1
APSENERGY	3,1900	15:48	193	3.25	1.59 %	20	3.1100	3.1900	1274	1	4	[+]
APE	3.09 3.25	2.9300 3.5700	15:48 15:48 14:04 13:09	22 12 10 100	3,1900 3,1900 3,1900 3,0900	3 1 1 1	315 381 20 18	3.1000 3.0900 3.0800 3.0700	3.2000 3.2500 3.2600 3.2700	2344 1131 15 16	1 3 1 1
ARCHICOM	44,7000	17:00	4	44.00	2.05 %	26	44.1000	44.7000	39	1	44	[+]
ARH	43.90 45.30	39.6000 48.4000	16:36 16:34 16:22 15:43	7 33 10 3	44,8000 44,8000 44,5000 44,7000	1 1 2 1	186 10 181 10	44.0000 43.9000 43.8000 43.5000	45.2000 45.3000 45.4000 46.0000	37 41 11 10	2 1 1 1
ARCTIC	8,3300	17:00	190	8.30	-0.24 %	1696	8.3000	8.3300	110	26	215	[+]
ATC	8.25 8.37	7.4700 9.1300	17:00 16:48 16:47 16:47	48 15 338 30	8,3300 8,3300 8,3000 8,3100	4 2 4 8	357 2300 4402 8566	8.2900 8.2800 8.2600 8.2500	8.3400 8.3500 8.3600 8.3700	6 500 2004 1517	1 1 3 4
ARTIFEX	13,9400	16:47	57	14.12	-0.99 %	8	13.6400	13.9400	143	3	48	[+]
ART	13.62 14.12	12.7200 15.5200	16:47 16:41 16:41 16:41	166 40 3 100	13,9400 13,6600 13,6600 13,6600	1 2 1 2	250 430 300 110	13.6200 13.6000 13.5800 13.5600	13.9800 14.0000 14.0600 14.1200	912 580 100 302	3 3 1 1
ASBIS	27,1000	17:00	41	26.90	0.67 %	1441	27.0800	27.1000	5	28	770	[+]
ASB	26.90 27.18	24.2200 29.5800	17:00 17:00 17:00 17:00	2 2 1 1	27,1000 27,1000 27,1000 27,1000	2 2 9 5	2 2 780 1350	27.0600 27.0400 27.0000 26.9800	27.1200 27.1400 27.1600 27.1800	438 241 100 5595	1 2 1 3
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	220	PKC	PKC	28055	0	0	[+]
ASM	0.00 0.00	0.2160 0.2640	16:48 16:44 16:39 16:39	7500 10000 5556 6005	0,2400 0,2400 0,2420 0,2440	1 1 1 2	2000 2000 30000 1100	0.2740 0.2700 0.2500 0.2400	0.1800 0.2000 0.2300 0.2400	14100 1800 1000 10000	2 1 1 1
ASSECOBS	87,8000	16:44	2	88.80	-0.23 %	1	86.4000	87.8000	21	5	410	[+]
ABS	86.00 89.40	80.0000 97.6000	16:44 16:44 16:38 16:33	1 1 1 1	87,8000 87,6000 87,6000 86,4000	1 4 3 2	50 64 13 9	86.2000 86.0000 85.8000 85.6000	88.0000 88.2000 88.4000 88.8000	75 37 39 2	4 3 2 2
ASSECOPOL	218,6000	17:03	100	206.00	6.53 %	31206	218.6000	218.8000	21	550	119 474	[+]
ACP	205.40 218.60	185.4000 226.6000	17:01 17:01 17:01 17:00	100 10000 17 100	218,6000 218,6000 218,6000 218,6000	1 1 1 1	1619 144 73 55	218.2000 217.0000 216.0000 215.6000	219.0000 219.8000 220.0000 221.0000	16066 20 324 149	6 2 10 3
ASSECOSEE	71,5000	17:02	43	71.00	0.85 %	42	71.5000	71.9000	47	2	171	[+]
ASE	68.60 71.50	63.9000 78.1000	17:02 17:00 17:00 17:00	2 2 25 632	71,5000 71,5000 71,5000 71,5000	1 1 1 1	51 18 33 1	70.0000 69.5000 69.4000 69.1000	72.0000 72.1000 73.0000 74.5000	500 7 76 14	1 1 3 1
ASTARTA	42,8000	17:01	21	42.50	1.42 %	134	42.8000	43.7000	645	7	285	[+]
AST	42.40 43.95	38.2500 46.7500	17:01 17:00 17:00 17:00	191 50 4 6	42,8000 42,8000 42,8000 42,8000	1 1 3 1	1 7 57 1	42.5000 42.3000 42.0000 41.9000	43.9000 43.9500 44.2500 44.6000	140 391 333 40	2 1 2 1
ATAL	57,4000	17:00	112	58.20	-0.17 %	292	57.4000	57.7000	172	2	92	[+]
1AT	57.40 58.20	52.4000 64.0000	17:00 16:45 16:45 16:13	7 9 6 3	57,4000 57,4000 57,4000 57,7000	1 4 5 2	150 74 380 201	57.3000 57.1000 57.0000 56.9000	58.1000 58.2000 59.4000 59.5000	5 15270 295 8	1 3 2 2
ATENDE	3,5900	17:00	9	3.51	2.57 %	889	3.5100	3.5900	1910	11	39	[+]
ATD	3.51 3.59	3.1600 3.8600	15:45 15:32 15:31 15:31	339 11 1 154	3,5900 3,5100 3,5900 3,5500	1 2 1 1	999 1750 2000 4000	3.5000 3.4900 3.4800 3.4600	3.6200 3.6500 3.6600 3.6900	175 896 519 500	1 1 1 1
ATLANTAPL	16,8000	17:02	23	16.70	-1.18 %	15	16.8000	16.8500	60	0	7	[+]
ATP	16.60 17.00	15.0500 18.3500	16:12 12:32 12:32 11:35	42 22 5 5	16,8000 16,6500 16,7000 17,0000	1 1 1 1	475 5 500 80	16.6000 16.5500 16.4000 16.1500	17.0000 17.4000 17.4500 17.5000	488 5 1989 275	2 1 3 1
ATLANTIS	2,0800	17:00	14	2.06	0.48 %	726	2.0800	2.1400	3113	2	5	[+]
ATS	2.06 2.14	1.8550 2.2600	17:00 16:29 12:56 12:56	1 10 65 500	2,0800 2,0800 2,1400 2,1300	1 1 2 1	761 562 1288 2000	2.0700 2.0600 2.0500 2.0200	2.1500 2.1600 2.1700 2.1800	2028 1252 500 2277	3 1 1 2
ATMGRUPA	3,9200	16:35	348	3.89	0.51 %	10	3.8900	3.9200	542	5	18	[+]
ATG	3.89 3.92	3.5100 4.2700	15:08 15:08 15:05 15:05	610 42 80 906	3,9100 3,9100 3,9000 3,9000	1 2 1 4	10 530 10 551	3.8800 3.8700 3.8600 3.8500	3.9300 3.9400 3.9600 3.9700	1000 2267 1932 1500	1 2 3 1
ATREM	50,6000	17:00	5	48.40	6.30 %	55	50.0000	50.6000	511	15	749	[+]
ATR	48.40 51.20	43.6000 53.2000	17:00 17:00 17:00 17:00	100 20 140 135	50,6000 50,6000 50,6000 50,6000	3 3 2 1	180 170 172 99	49.5000 49.4000 49.3000 49.2000	50.8000 51.0000 51.2000 51.4000	149 1309 828 326	4 14 9 5
AUTOPARTN	18,2600	17:00	840	18.42	-0.87 %	3122	18.2600	18.4800	11530	402	7 486	[+]
APR	18.26 19.02	16.5800 20.2500	17:00 17:00 17:00 17:00	1837 1000 400 500	18,2600 18,2600 18,2600 18,2600	10 7 18 1	3530 4057 3939 77	18.2400 18.2200 18.2000 18.1800	18.5000 18.7600 18.8000 18.8200	2249 12 100 200	2 1 1 1
BBIDEVNFI	5,0000	16:16	1	4.96	0.81 %	340	5.0000	5.1000	534	0	0	[+]
BBD	4.96 5.00	4.4800 5.4500	15:08 13:25 13:11 12:48	1 1 5 5	4,9600 4,9600 4,9600 4,9600	4 1 1 1	765 1000 350 205	4.9600 4.9400 4.9000 4.8600	5.1500 5.2000 5.2500 5.3000	1055 321 1239 255	2 1 3 1
BENEFIT	3 280,0000	17:00	20	3,220.00	1.86 %	2	3275.0000	3300.0000	28	4	12 848	[+]
BFT	3,220.00 3,315.00	2900.0000 3540.0000	17:00 17:00 17:00 17:00	12 9 1 7	3 280,0000 3 280,0000 3 280,0000 3 280,0000	2 1 1 1	22 20 20 1	3270.0000 3265.0000 3260.0000 3250.0000	3305.0000 3310.0000 3315.0000 3320.0000	43 65 92 171	2 5 6 15
BEST	28,4000	16:18	139	27.80	2.90 %	26	28.2000	28.6000	200	0	12	[+]
BST	27.80 28.40	25.2000 30.4000	10:59 10:04 09:04 09:00	6 8 270 5	28,4000 28,0000 28,0000 27,8000	1 1 6 2	270 495 663 225	28.0000 27.8000 27.2000 27.0000	28.8000 29.0000 29.2000 29.4000	747 260 16 237	2 1 1 1
BETACOM	4,8200	15:03	1	4.86	-0.82 %	6	4.8400	4.9800	1282	7	33	[+]
BCM	4.78 4.98	4.3800 5.3000	13:39 12:56 12:20 11:44	1 20 5 190	4,8200 4,9800 4,8000 4,9800	4 4 1 2	78 4944 3 78	4.8200 4.8000 4.7800 4.7600	5.0000 5.0500 5.1500 5.2000	3650 169 1729 3651	2 1 3 3
BIGCHEESE	13,5600	17:00	9	13.04	4.31 %	8	13.3400	13.5600	31	8	104	[+]
BCS	13.02 13.64	11.7400 14.3400	15:51 15:51 15:51 15:44	20 12 3 197	13,3400 13,6000 13,6000 13,6000	1 1 1 2	200 200 200 303	13.3000 13.2800 13.2200 13.2000	13.6000 13.6800 13.7000 13.7800	1108 600 200 200	3 1 1 1
BIOCELTIX	92,4000	17:02	140	92.00	-1.18 %	121	92.3000	93.4000	20	26	2 400	[+]
BCX	90.80 94.80	82.8000 101.2000	17:01 17:01 17:01 17:01	260 50 150 150	92,4000 92,4000 92,4000 92,4000	1 2 2 2	121 64 10 40	92.2000 92.0000 91.5000 91.4000	93.5000 93.6000 93.7000 93.8000	60 45 65 35	2 2 2 1
BIOMAXIMA	12,8500	17:00	10	12.70	1.18 %	429	12.7500	12.8500	174	3	44	[+]
BMX	12.70 13.00	11.4500 13.9500	17:00 17:00 16:22 15:36	1 1 2 100	12,8500 12,8500 12,8000 12,7500	5 1 2 4	1670 10 3440 288	12.7000 12.6500 12.6000 12.5500	12.9000 12.9500 13.0000 13.0500	200 650 565 550	1 2 3 4
BIOTON	4,2500	17:00	22	4.25	-1.16 %	19	4.2400	4.2500	13955	34	143	[+]
BIO	4.21 4.30	3.8300 4.6700	17:00 16:49 16:39 16:35	142 10000 231 240	4,2500 4,2500 4,2300 4,2300	1 6 3 1	927 2503 1175 4500	4.2200 4.2100 4.2000 4.1900	4.2900 4.3000 4.3100 4.3200	2795 17007 194 875	1 5 1 3
BLOOBER	25,8000	17:00	6	25.60	0.58 %	100	25.5000	25.8000	94	9	230	[+]
BLO	25.15 25.80	23.0500 28.1500	17:00 17:00 17:00 17:00	10 10 33 415	25,8000 25,8000 25,8000 25,8000	1 1 2 1	200 240 257 300	25.4000 25.3500 25.2500 25.0500	25.8500 25.9000 25.9500 26.0000	4 1 50 478	1 1 1 5
BNPPL	103,5000	17:04	450	104.00	-0.48 %	100	103.5000	104.0000	99	5	476	[+]
BNP	102.00 104.50	93.6000 114.0000	17:02 17:01 17:01 17:01	99 252 100 95	103,5000 103,5000 103,5000 103,5000	1 2 6 3	128 61 950 358	103.0000 102.5000 102.0000 101.5000	104.5000 105.0000 105.5000 106.0000	300 154 123 200	2 4 3 2
BOGDANKA	21,2500	17:00	31	21.40	-0.70 %	966	21.2500	21.4500	250	45	958	[+]
LWB	21.20 21.80	19.2600 23.5000	17:00 17:00 17:00 17:00	30 79 1144 111	21,2500 21,2500 21,2500 21,2500	18 2 11 10	5561 755 1607 2249	21.2000 21.1500 21.1000 21.0500	21.5000 21.5500 21.6000 21.6500	1165 284 215 625	5 1 3 3
BOOMBIT	6,4800	11:10	8	6.44	0.62 %	79	6.3800	6.4800	617	2	14	[+]
BBT	6.44 6.50	5.8000 7.0800	11:10 09:18 09:18 09:18	92 181 20 489	6,4600 6,5000 6,5000 6,5000	2 3 4 4	205 617 635 367	6.3400 6.3000 6.2800 6.2600	6.5000 6.5400 6.5800 6.6000	108 8 618 430	1 1 2 2
BORYSZEW	6,4800	17:00	2738	6.40	1.25 %	1000	6.3400	6.4800	262	81	518	[+]
BRS	6.34 6.48	5.7600 7.0400	17:00 17:00 17:00 17:00	3000 231 350 1500	6,4800 6,4800 6,4800 6,4800	2 1 1 1	400 1000 30 100	6.3000 6.2800 6.2600 6.2400	6.5000 6.5200 6.5400 6.5600	17887 6443 422 900	4 2 2 4
BOS	11,1000	17:02	138	11.22	-1.07 %	314	11.0600	11.1000	126	8	85	[+]
BOS	10.94 11.22	10.1000 12.3400	17:00 17:00 16:28 16:26	300 72 10 60	11,1000 11,1000 11,1000 11,0600	2 5 3 2	1975 2695 801 3	11.0400 11.0200 11.0000 10.9600	11.1400 11.1800 11.2000 11.2200	370 1494 136 1000	1 3 2 1
BOWIM	4,8400	17:03	1000	4.95	-2.81 %	100	4.8300	4.8400	1044	49	240	[+]
BOW	4.84 5.00	4.4600 5.4400	17:02 17:02 17:02 17:02	657 343 323 17	4,8400 4,8400 4,8400 4,8400	3 4 5 2	1601 739 3427 8295	4.8200 4.8100 4.8000 4.7800	4.9400 4.9600 4.9800 4.9900	800 450 200 788	1 1 1 1
BRAND24	52,0000	17:00	1	52.00	0.00 %	394	51.4000	52.0000	139	1	62	[+]
B24	51.00 52.60	46.8000 57.2000	16:49 16:49 16:49 16:49	18 10 7 1	51,4000 52,0000 51,8000 51,8000	1 1 4 3	5 20 207 98	51.2000 51.0000 50.8000 50.6000	52.4000 52.6000 52.8000 53.0000	263 284 2 235	4 1 1 3
BUDIMEX	534,0000	17:00	50	530.00	0.87 %	1809	534.0000	534.2000	86	55	29 215	[+]
BDX	529.40 542.80	477.0000 583.0000	17:00 17:00 17:00 17:00	31 26 26 27	534,0000 534,0000 534,0000 534,0000	1 1 3 2	2 214 248 548	533.4000 533.2000 533.0000 532.6000	534.8000 535.0000 535.2000 535.4000	255 59 26 185	1 1 1 1
BUMECH	32,6000	17:04	40	37.50	-12.48 %	1273	32.6000	32.6000	880	257	9 034	[+]
BMC	32.00 38.20	30.4000 37.1000	17:04 17:04 17:04 17:04	461 9 15 160	32,6000 32,6000 32,6000 32,6000	3 1 1 2	379 31 20 75	32.5000 32.4500 32.4000 32.3500	32.8000 33.0000 33.3000 33.4500	520 1000 906 300	1 1 2 1
CAPITEA	0,4115	10:46	175	0.40	1.48 %	8450	0.4050	0.4100	2000	6	3	[+]
CAP	0.40 0.41	0.3640 0.4440	10:46 10:08 09:40 09:40	2825 10 650 1200	0,4110 0,4110 0,4040 0,4040	3 2 3 3	12200 3350 6294 15000	0.4045 0.4040 0.4020 0.4010	0.4105 0.4110 0.4115 0.4120	2650 6925 3625 10583	1 1 2 3
CAPTORTX	39,5000	17:00	29	38.60	2.33 %	964	39.5000	40.1000	50	10	408	[+]
CTX	38.00 40.60	34.8000 42.4000	17:00 16:49 16:49 16:49	40 850 12 5	39,5000 40,2000 40,2000 40,2000	1 1 4 1	157 200 944 120	39.2000 39.1000 39.0000 38.9000	40.2000 40.3000 40.5000 40.6000	143 1037 200 50	2 2 1 1
CASPAR	3,9600	10:21	397	4.00	-2.94 %	1235	3.8000	4.0000	75	0	2	[+]
CSR	3.96 4.00	3.6000 4.4000	09:00 09:02 16:17 11:34	5 2 398 2	4,0000 4,0800 3,8000 4,0000	1 1 1 1	711 715 719 722	3.7800 3.7600 3.7400 3.7200	4.0600 4.0800 4.1000 4.1600	91 1524 2756 760	1 2 3 2
CAVATINA	13,8000	16:46	10	14.10	-2.13 %	209	13.8000	14.1000	577	0	1	[+]
CAV	13.75 14.10	12.7000 15.5000	16:03 15:16 15:01 15:00	10 2 1 5	14,1000 14,1000 13,8000 14,1000	1 4 2 1	484 1335 31 20	13.7500 13.7000 13.6500 13.6000	14.2000 14.3000 14.3500 14.4000	550 80 50 100	2 1 1 1
CCC	154,1000	17:01	40	159.00	-2.03 %	10434	154.1000	155.1500	58	291	45 395	[+]
CCC	154.10 159.70	143.1000 174.9000	17:00 17:00 17:00 17:00	316 947 407 10	154,1000 154,1000 154,1000 154,1000	2 34 3 1	11 2213 316 5536	154.0500 154.0000 153.9500 153.9000	155.2000 155.3000 155.3500 155.4000	889 1494 829 576	2 2 2 2
CDPROJEKT	251,0000	17:02	39	248.30	0.88 %	14696	251.0000	251.1000	1826	393	98 422	[+]
CDR	248.30 252.30	223.5000 273.1000	17:01 17:00 17:00 17:00	10 234 467 157	251,0000 251,0000 251,0000 251,0000	2 2 2 2	435 101 254 18	250.9000 250.8000 250.7000 250.6000	251.2000 251.3000 251.4000 251.5000	569 4769 882 4290	3 2 2 5
CDRL	10,2000	09:33	2	10.20	4.08 %	840	9.6500	10.1000	789	0	0	[+]
CDL	10.20 10.20	9.2000 11.2000	17:00 17:00 17:00 09:00	235 2 22 1	9,8000 9,8000 9,8000 9,8000	3 1 1 3	16 288 69 250	9.5000 9.3500 9.1500 9.0000	10.2000 10.4000 10.5000 10.7000	1391 207 1094 62	1 2 2 1
CELTIC	3,3200	17:00	7	3.40	-3.77 %	1200	3.2600	3.3200	1472	37	121	[+]
CPD	3.20 3.47	3.0600 3.7400	17:00 16:48 16:45 16:33	49 5 1200 5	3,3200 3,3200 3,2600 3,3200	1 1 1 1	118 650 1000 517	3.2000 3.1800 3.1100 3.1000	3.3500 3.4000 3.4400 3.4500	298 2400 370 2138	1 1 1 3
CEZ	228,2000	15:38	3	222.80	1.33 %	1	223.0000	229.6000	4	0	13	[+]
CEZ	222.80 229.60	200.6000 245.0000	12:48 11:13 10:25 09:21	5 5 15 8	229,0000 229,6000 227,4000 227,6000	1 1 1 1	25 5 9 40	221.4000 221.2000 220.0000 219.4000	230.0000 232.8000 233.0000 234.4000	159 13 5 6	1 1 1 1
CIGAMES	3,0300	17:00	584	2.96	2.36 %	1023	3.0100	3.0300	2360	236	708	[+]
CIG	2.96 3.05	2.6650 3.2550	17:00 17:00 17:00 16:47	10 10 1896 273	3,0300 3,0300 3,0300 3,0050	1 2 1 4	1227 1581 10 15086	3.0050 3.0000 2.9900 2.9800	3.0350 3.0400 3.0450 3.0500	2000 3010 2307 2350	2 3 3 4
CLNPHARMA	22,2000	17:04	14	22.00	-0.67 %	986	22.2000	22.4000	110	4	90	[+]
CLN	22.00 22.65	19.8000 24.2000	17:04 17:02 17:01 17:01	2 1 7 16	22,2000 22,2000 22,2000 22,2000	1 4 1 2	200 2242 254 837	22.1500 22.1000 22.0500 22.0000	22.4500 22.5000 22.5500 22.7000	130 766 135 560	1 2 1 3
CLOUD	48,9000	15:43	10	51.00	-4.12 %	30	48.3000	49.7000	151	0	19	[+]
CLD	48.80 51.00	45.9000 56.0000	15:26 15:24 11:51 11:51	15 30 85 1	48,8000 49,0000 49,0000 49,0000	2 1 1 1	295 27 1 25	48.2000 47.3000 47.2000 46.6000	51.0000 51.2000 51.4000 51.6000	318 1 80 51	2 1 1 1
COALENERG	3,0900	17:04	250	2.43	29.83 %	23612	3.0900	3.1000	15012	1 000	2 809	[+]
CLE	2.42 3.09	2.4100 3.0900	17:03 17:03 17:03 17:03	1298 202 198 661	3,0900 3,0900 3,0900 3,0900	1 1 2 1	100 700 4010 350	3.0600 3.0500 3.0200 3.0100	3.1200 3.1500 3.1700 3.1800	1000 1405 2447 3056	1 4 2 4
COGNOR	6,8000	17:03	400	6.80	0.29 %	2	6.7950	6.8800	500	325	2 218	[+]
COG	6.72 7.03	6.1200 7.4800	17:02 17:02 17:00 17:00	839 661 512 1000	6,8000 6,8000 6,8000 6,8000	1 1 1 1	158 30 3000 3	6.7750 6.7700 6.7600 6.7550	6.8900 6.8950 6.9050 6.9100	4 200 300 672	1 1 1 4
COLUMBUS	5,8800	17:00	88	5.84	0.34 %	242	5.8800	5.9200	650	17	101	[+]
CLC	5.80 5.92	5.2600 6.4200	16:47 16:06 15:44 15:37	500 170 322 10	5,8800 5,8800 5,8700 5,8700	1 1 1 1	1711 7 20 12	5.8700 5.8500 5.8400 5.8200	5.9500 5.9600 5.9700 5.9800	750 400 445 1283	3 2 2 6
COMP	55,6000	17:00	6	54.00	2.21 %	41	55.2000	55.6000	605	11	616	[+]
CMP	52.80 56.00	48.6000 59.4000	17:00 17:00 17:00 17:00	1 16 11 29	55,6000 55,6000 55,6000 55,6000	5 1 1 3	464 51 700 157	55.0000 54.8000 54.6000 54.4000	55.8000 56.0000 56.6000 59.0000	210 295 240 25	3 2 1 1
COMPERIA	7,3000	16:31	69	7.30	4.29 %	2860	7.3000	7.4000	674	8	60	[+]
CPL	7.30 7.40	6.6000 8.0000	16:05 16:05 16:05 16:03	376 124 108 40	7,4000 7,4000 7,4000 7,3500	4 3 3 1	140 363 60 900	6.9000 6.8500 6.8000 6.7500	7.5000 7.5500 7.6000 7.8000	1000 40 2284 200	1 1 3 1
COMPREMUM	0,8920	17:00	1	0.93	-4.90 %	4221	0.8920	0.9180	188	21	19	[+]
CPR	0.89 0.93	0.8380 1.0200	13:50 13:23 13:23 13:09	52 10 2 8	0,9180 0,9180 0,9000 0,9000	2 1 1 2	1134 5000 4000 442	0.8720 0.8600 0.8540 0.8520	0.9200 0.9280 0.9300 0.9380	1000 1808 2991 2500	1 1 1 1
CORMAY	0,4450	17:00	78	0.44	1.14 %	74	0.4390	0.4450	3503	68	30	[+]
CRM	0.44 0.46	0.3970 0.4850	17:00 17:00 17:00 17:00	81 30 81 30	0,4450 0,4450 0,4450 0,4450	1 2 2 1	55 110 4480 80	0.4370 0.4350 0.4340 0.4330	0.4460 0.4470 0.4480 0.4490	3581 125 3956 111	2 2 2 2
CREEPYJAR	467,0000	17:00	12	459.00	4.47 %	5	463.0000	467.0000	4	2	754	[+]
CRJ	458.00 478.00	414.0000 504.0000	17:00 17:00 17:00 17:00	3 10 5 15	467,0000 467,0000 467,0000 467,0000	1 3 4 2	23 13 86 11	462.0000 461.0000 460.0000 456.0000	469.0000 470.0000 471.0000 472.0000	35 7 11 9	1 2 1 1
CREOTECH	374,0000	17:04	3	374.00	1.08 %	10	372.0000	374.0000	110	4	1 557	[+]
CRI	369.50 376.50	337.0000 411.0000	17:04 17:04 17:00 17:00	40 27 11 1	374,0000 374,0000 374,0000 374,0000	2 1 4 5	44 10 104 74	371.0000 370.5000 370.0000 369.5000	374.5000 375.0000 376.0000 376.5000	70 50 150 63	1 1 2 1
CYBERFLKS	183,8000	17:00	2	180.80	3.84 %	2	183.2000	183.8000	89	7	1 265	[+]
CBF	178.60 184.60	162.8000 198.8000	17:00 17:00 17:00 16:49	6 2 1 1	183,8000 183,8000 183,8000 184,0000	1 1 3 2	6 59 478 78	183.0000 182.4000 182.2000 182.0000	184.0000 184.2000 184.4000 184.6000	450 181 2 20	2 4 1 1
CYFRPLSAT	14,3200	17:00	155	13.97	3.02 %	417	14.3150	14.3200	374	470	6 653	[+]
CPS	13.84 14.32	12.5750 15.3650	17:00 17:00 17:00 17:00	88 2 2 85	14,3200 14,3200 14,3200 14,3200	1 2 1 1	85 2100 72 85	14.3100 14.3000 14.2900 14.2850	14.3250 14.3300 14.3350 14.3400	3685 539 85 164	1 4 1 1
DADELO	63,2000	17:00	9	62.40	1.28 %	27	63.2000	63.4000	169	7	431	[+]
DAD	62.20 63.80	56.2000 68.6000	17:00 17:00 16:48 16:42	34 57 24 425	63,2000 63,2000 63,4000 63,2000	4 2 2 1	436 101 582 60	63.0000 62.8000 62.6000 62.2000	63.6000 63.8000 64.0000 64.6000	35 282 532 50	1 2 2 1
DATAWALK	94,8800	17:00	22	92.63	1.91 %	300	94.8000	94.8800	28	10	971	[+]
DAT	92.62 95.00	83.3700 101.8800	17:00 17:00 17:00 17:00	38 62 43 12	94,8800 94,8800 94,8800 94,8800	1 1 1 1	35 40 20 185	94.5100 94.1000 94.0100 94.0000	94.9000 95.0000 95.5000 95.9500	102 1486 210 16	2 2 1 1
DBENERGY	11,6000	17:00	10	11.20	3.57 %	10	11.6000	11.7000	120	0	4	[+]
DBE	11.20 11.60	10.1000 12.3000	13:31 10:46 09:00 09:00	1 300 2 3	11,5000 11,3000 11,2000 11,2000	1 2 3 2	10 445 31 172	11.2500 11.2000 11.1000 11.0500	11.7500 11.8000 11.9000 11.9500	320 10 30 20	2 1 2 2
DEBICA	80,0000	17:04	4	80.00	-0.74 %	54	79.9000	80.0000	24	1	117	[+]
DBC	79.70 80.50	72.0000 88.0000	17:04 17:00 16:27 16:02	2 18 8 1	80,0000 80,0000 80,3000 80,3000	3 3 3 11	88 33 17 305	79.8000 79.7000 79.6000 79.5000	80.4000 80.5000 80.6000 80.8000	30 30 65 20	2 1 1 1
DECORA	71,0000	16:49	17	71.00	1.43 %	9	70.8000	71.0000	49	0	22	[+]
DCR	70.60 71.40	64.0000 78.0000	16:37 16:12 16:04 16:00	10 9 14 5	71,0000 70,6000 70,6000 70,6000	10 8 5 5	172 143 120 1108	70.6000 70.4000 70.2000 70.0000	71.2000 71.4000 71.8000 72.0000	2 38 51 108	1 2 1 4
DEKPOL	88,0000	17:00	71	87.00	1.15 %	185	87.6000	88.0000	809	2	174	[+]
DEK	85.80 89.60	78.4000 95.6000	17:00 16:24 15:47 15:47	9 17 1 22	88,0000 88,0000 88,0000 88,0000	1 1 1 1	170 250 150 1	87.0000 86.8000 86.2000 86.0000	89.0000 89.2000 89.4000 89.6000	15 58 35 239	4 1 1 3
DELKO	6,4600	12:43	5	6.42	1.25 %	31	6.4200	6.4600	1434	0	3	[+]
DEL	6.38 6.46	5.7800 7.0600	12:34 12:34 11:45 11:29	63 17 73 68	6,4600 6,4600 6,3800 6,4200	1 7 4 4	10 1634 1925 1240	6.4000 6.3800 6.3600 6.3400	6.4800 6.5000 6.5200 6.5400	462 1491 729 952	3 4 3 5
DEVELIA	7,9400	17:00	5200	7.91	0.38 %	10	7.8300	7.9400	5617	83	651	[+]
DVL	7.78 7.94	7.1200 8.7000	17:00 17:00 17:00 17:00	266 1000 327 600	7,9400 7,9400 7,9400 7,9400	2 2 6 5	632 586 2313 1226	7.8200 7.8100 7.8000 7.7900	7.9500 7.9600 7.9700 7.9800	1000 2 1784 1	1 1 2 1
DGA	28,5000	17:00	1	30.00	-5.00 %	70	28.5000	29.3000	22	1	31	[+]
DGA	28.50 30.20	27.0000 33.0000	17:00 16:49 16:49 16:48	11 1 10 10	28,5000 29,3000 28,7000 28,7000	1 2 1 1	75 358 39 95	28.2000 28.0000 27.2000 27.0000	29.4000 29.8000 30.0000 30.3000	5 309 165 240	1 2 2 1
DIAG	180,0000	17:03	55	177.85	1.12 %	97	179.9000	180.0000	4533	91	16 419	[+]
DIA	177.80 183.00	160.1000 195.6000	17:02 17:00 17:00 17:00	100 26 44 245	180,0000 180,0000 180,0000 180,0000	1 1 1 2	246 40 97 105	179.8500 179.8000 179.6500 179.6000	180.7000 180.8000 181.3000 181.4500	82 427 1 287	2 3 1 2
DIGITANET	89,6000	17:00	113	87.60	2.28 %	159	89.6000	89.9000	10	11	956	[+]
DIG	87.50 92.00	78.9000 96.3000	17:00 17:00 17:00 17:00	15 14 3 17	89,6000 89,6000 89,6000 89,6000	4 3 2 3	78 40 236 208	89.5000 89.2000 89.1000 89.0000	90.3000 90.4000 90.5000 91.0000	65 65 65 1	1 1 1 1
DINOPL	44,3800	17:00	300	43.90	1.63 %	10774	44.3800	44.5000	2724	2 080	92 218	[+]
DNP	43.80 44.62	39.5100 48.2900	17:00 17:00 17:00 17:00	359 1446 3317 4763	44,3800 44,3800 44,3800 44,3800	1 2 1 2	57 1118 1660 7462	44.3700 44.3600 44.3400 44.3100	44.5400 44.5600 44.5700 44.5800	15295 2519 186 66	1 1 1 1
DMGROUP	3,0600	15:54	146	3.08	-2.24 %	1	3.0600	3.0800	3504	0	1	[+]
DMG	3.06 3.08	2.7800 3.3800	14:38 13:42 10:51 09:02	6 10 200 2	3,0600 3,0600 3,0800 3,0800	1 2 2 1	500 54 20 10	3.0500 3.0400 3.0300 3.0200	3.1400 3.1500 3.1700 3.1900	118 650 340 10	1 1 1 1
DOMDEV	249,0000	17:00	10	238.00	3.32 %	42	246.5000	249.0000	192	16	3 928	[+]
DOM	238.00 250.50	214.5000 261.5000	17:00 17:00 17:00 17:00	15 780 4 10	249,0000 249,0000 249,0000 249,0000	4 1 1 1	243 42 19 5	246.0000 245.5000 243.0000 242.0000	250.5000 251.0000 251.5000 252.0000	6 233 63 31	2 5 1 2
DRAGOENT	33,0000	17:00	5	31.70	-1.20 %	39	31.7000	33.0000	95	0	12	[+]
DGE	31.60 33.20	28.6000 34.8000	16:49 16:44 16:44 16:44	38 5 10 34	31,7000 31,7000 31,6000 31,7000	1 1 1 1	59 15 75 45	31.6000 31.5000 31.4000 31.3000	33.1000 33.2000 33.3000 33.4000	69 115 184 35	3 2 2 2
ECHO	5,6000	17:00	26	5.42	0.00 %	2676	5.5600	5.6000	1174	9	52	[+]
ECH	5.42 5.60	4.8800 5.9600	16:29 16:08 15:52 15:52	3 200 10 2689	5,5600 5,6000 5,5600 5,5800	1 2 1 3	3 5 57 1503	5.4600 5.4400 5.4200 5.4000	5.6600 5.6800 5.7000 5.7800	2 539 1204 1272	1 1 2 2
EDINVEST	6,1600	16:23	81	6.08	0.00 %	25	6.1000	6.1600	90	0	2	[+]
EDI	6.08 6.16	5.4800 6.6800	15:37 15:29 13:40 13:32	81 20 20 2	6,1600 6,1600 6,1600 6,1600	1 3 1 1	173 1306 2 2	6.0800 6.0000 5.9800 5.9600	6.1800 6.2000 6.2400 6.2800	900 546 255 1000	2 2 1 1
ELEKTROTI	50,0000	17:00	20	50.50	-0.60 %	866	49.8000	50.0000	187	16	812	[+]
ELT	49.20 51.30	45.4500 55.5000	17:00 16:49 16:49 16:48	8 11 1 2	50,0000 49,8000 49,9500 49,9500	1 1 1 4	1 226 50 278	49.7500 49.7000 49.6500 49.6000	50.1000 50.2000 50.3000 50.4000	20 64 232 20	1 1 3 1
ELKOP	2,3800	16:08	55	2.38	3.03 %	27776	2.3200	2.3800	264	0	0	[+]
EKP	2.32 2.38	2.1500 2.6100	16:07 14:28 15:02 14:54	1 55 1 176	2,3200 2,3800 2,3100 2,3800	2 2 2 1	900 394 2345 346	2.3100 2.3000 2.2900 2.2800	2.3900 2.4000 2.4100 2.4200	535 899 328 325	1 2 1 1
ENEA	18,6800	17:00	669	17.98	5.18 %	1747	18.6700	18.7400	4142	890	16 587	[+]
ENA	17.84 19.00	16.1900 19.7700	17:00 17:00 17:00 17:00	927 7000 100 7206	18,6800 18,6800 18,6800 18,6800	1 2 1 1	1747 1500 1747 1747	18.6200 18.6000 18.5800 18.5300	18.8300 18.9300 18.9800 19.0000	4998 4142 491 1064	2 1 1 9
ENELMED	18,0000	16:10	100	18.50	0.00 %	84	17.3000	18.5000	259	0	2	[+]
ENE	17.30 18.50	16.7000 20.2000	12:35 12:18 09:02 11:13	10 8 2 270	18,0000 17,3000 18,5000 18,0000	2 2 0 0	129 560 0 0	16.6000 16.5000 0.0000 0.0000	18.8000 19.0000 19.3000 19.5000	100 357 201 272	1 4 1 2
ENERGA	14,3200	17:04	807	14.08	0.70 %	1082	14.2400	14.3200	797	28	393	[+]
ENG	14.08 14.32	12.6800 15.4800	17:00 17:00 17:00 16:49	1 1 2 425	14,3200 14,3200 14,3200 14,3200	1 1 1 2	51 500 800 1057	14.2000 14.1800 14.1400 14.1200	14.4000 14.4600 14.4800 14.5000	800 646 839 5862	1 4 2 2
ENERGOINS	3,1000	17:02	310	3.04	1.97 %	1500	3.0300	3.1000	7985	51	156	[+]
ENI	2.97 3.17	2.7400 3.3400	17:02 17:02 17:02 17:01	500 67 83 59	3,1000 3,1000 3,1000 3,1000	3 1 5 4	2281 3340 5650 3626	3.0200 3.0100 3.0000 2.9900	3.1100 3.1200 3.1300 3.1400	836 700 5160 3988	2 1 5 2
ENTER	56,9000	17:00	176	56.50	-0.18 %	163	56.5000	56.9000	13	5	292	[+]
ENT	55.80 57.00	50.9000 62.1000	17:00 17:00 16:47 16:47	2 2 21 8	56,9000 56,9000 56,5000 56,8000	1 2 3 1	200 260 119 2	56.1000 56.0000 55.8000 55.7000	57.0000 57.2000 57.4000 57.5000	360 80 418 102	6 3 2 3
EQUNICO	1,0200	17:04	4848	1.07	1.49 %	1602	1.0200	1.0750	3000	147	157	[+]
EQU	1.01 1.14	0.9640 1.1750	17:04 17:00 17:00 17:00	475 1525 1000 2500	1,0200 1,0200 1,0200 1,0200	1 1 1 1	6920 1000 1000 2000	1.0050 0.9800 0.9720 0.9700	1.1000 1.1150 1.1200 1.1350	3500 25000 10866 7000	1 1 3 1
ERBUD	30,0000	17:00	1	29.80	0.00 %	821	29.7500	30.0000	560	3	78	[+]
ERB	29.75 30.00	26.8500 32.7500	17:00 16:48 16:48 16:48	15 104 15 4	30,0000 30,0000 30,0000 30,0000	2 2 3 3	125 32 145 600	29.7000 29.6500 29.6000 29.5500	30.1000 30.2000 30.2500 30.3000	1 700 620 272	1 3 1 2
ERG	42,0000	10:04	180	0.00	0.00 %	417	40.0000	42.0000	180	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	16:39 16:39 10:33 10:33	190 1 130 180	42,0000 41,8000 42,0000 42,0000	1 1 0 0	900 1 0 0	38.0000 35.0000 0.0000 0.0000	43.0000 44.0000 45.0000 45.6000	300 138 631 10	1 1 2 1
ESOTIQ	36,7000	16:33	1	36.70	0.00 %	45	36.2000	36.7000	344	0	13	[+]
EAH	36.00 36.80	33.1000 40.3000	15:04 14:03 13:29 12:43	2 5 1 1	36,1000 36,7000 36,7000 36,7000	1 5 2 4	28 250 21 439	36.1000 36.0000 35.9000 35.8000	36.8000 36.9000 37.0000 37.2000	99 51 50 400	1 2 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	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	1,8200	17:00	500	1.77	3.12 %	175	1.8200	1.8250	1200	76	135	[+]
EUC	1.74 1.82	1.5950 1.9450	17:00 17:00 17:00 17:00	664 5000 1200 1000	1,8200 1,8200 1,8200 1,8200	1 1 1 5	745 10 1000 17423	1.7650 1.7600 1.7550 1.7400	1.8350 1.8400 1.8700 1.8900	1200 2250 642 2600	1 2 1 2
EUROCASH	7,9800	17:02	500	7.92	0.82 %	125	7.9650	7.9800	313	1 732	13 826	[+]
EUR	7.91 8.05	7.1250 8.7050	17:02 17:02 17:01 17:00	1000 333 1000 180	7,9800 7,9800 7,9800 7,9800	3 1 9 2	14749 10 8808 3070	7.9600 7.9550 7.9500 7.9400	8.0000 8.0150 8.0200 8.0250	25 10 15 20	3 1 2 2
EUROHOLD	3,1000	14:14	1	3.10	0.00 %	259	3.1000	3.2800	1978	0	0	[+]
EHG	3.10 3.10	2.8000 3.4000	11:26 10:15 13:22 15:45	1 161 426 100	3,1000 3,1000 3,1000 3,1000	2 2 2 1	264 800 1498 4	3.0800 2.9200 2.9000 2.8800	3.3000 3.3600 3.4200 3.4600	1368 1001 500 400	3 1 1 1
EUROTEL	29,0000	17:00	51	30.00	-3.97 %	29	28.9000	29.0000	328	25	719	[+]
ETL	28.20 30.00	27.0000 33.0000	17:00 17:00 17:00 16:49	4 6 41 70	29,0000 29,0000 29,0000 28,9000	2 8 5 8	520 531 518 972	28.8000 28.7000 28.6000 28.5000	29.1000 29.2000 29.3000 29.4000	454 35 163 51	1 1 2 1
FABRITY	26,3000	12:12	29	26.20	0.38 %	119	26.0000	26.4000	81	1	14	[+]
FAB	26.20 26.30	23.6000 28.8000	12:12 12:08 12:08 12:08	111 39 51 51	26,3000 26,3000 26,3000 26,2000	3 7 5 1	113 5124 742 1000	25.9000 25.8000 25.7000 25.6000	26.5000 26.6000 26.8000 26.9000	99 237 211 105	2 2 2 2
FASING	12,6000	16:20	46	12.70	-1.56 %	14	12.6000	12.7000	290	0	1	[+]
FSG	12.60 12.70	11.5000 13.9000	15:42 15:42 15:42 15:42	2 2 2 2	12,7000 12,7000 12,7000 12,7000	3 2 2 1	1285 345 715 1000	12.5000 12.4000 12.3000 12.1000	12.8000 12.9000 13.0000 13.1000	481 1106 592 250	1 3 3 1
FEERUM	12,5000	12:48	110	12.85	0.00 %	5	12.5000	12.6500	150	0	1	[+]
FEE	12.50 12.85	11.6000 14.1000	09:42 09:42 09:42 09:02	2 2 2 2	12,8500 12,8500 12,8500 12,8500	1 1 1 1	105 80 255 105	12.4500 12.4000 12.3500 12.3000	12.8000 13.0000 13.5000 13.5500	250 249 2441 740	1 1 4 1
FERRO	31,3000	17:00	10	31.30	0.00 %	81	31.3000	31.4000	675	3	96	[+]
FRO	31.00 31.40	28.2000 34.4000	17:00 17:00 16:38 16:37	1 20 15 60	31,3000 31,3000 31,4000 31,3000	4 5 1 11	40 837 100 1347	31.1000 31.0000 30.9000 30.8000	31.5000 31.6000 31.7000 31.8000	730 449 130 87	11 2 7 3
FMG	91,0000	17:00	1	94.20	-2.78 %	6	91.0000	96.0000	25	0	20	[+]
FMG	89.80 97.80	84.8000 103.5000	16:12 16:12 16:12 15:55	3 10 22 16	97,8000 97,4000 97,2000 97,6000	1 1 3 2	11 22 49 65	90.8000 90.2000 90.0000 89.8000	97.0000 97.8000 98.0000 100.0000	44 37 31 47	1 1 1 3
FON	0,2850	17:00	5	0.28	-0.35 %	9836	0.2800	0.2850	4315	31	9	[+]
FON	0.28 0.29	0.2520 0.3080	16:42 15:43 15:34 15:34	1200 10 1964 1060	0,2800 0,2850 0,2800 0,2800	2 1 2 1	3842 3592 14077 800	0.2780 0.2770 0.2760 0.2710	0.2860 0.2870 0.2880 0.2900	2800 11500 5400 4250	1 2 1 1
FORTE	25,5000	16:33	80	25.10	-0.39 %	3	25.4000	25.5000	173	2	39	[+]
FTE	25.10 25.70	22.6000 27.6000	16:27 16:14 16:14 16:14	77 2 92 39	25,4000 25,3000 25,4000 25,4000	6 4 6 10	1340 1576 1292 3991	25.3000 25.2000 25.1000 25.0000	25.6000 25.7000 25.8000 25.9000	768 123 138 131	4 1 2 2
GAMEOPS	15,2800	17:00	70	15.20	0.53 %	17	15.2800	15.3000	64	3	39	[+]
GOP	15.10 15.48	13.6800 16.7200	16:15 16:01 16:01 16:01	1 191 392 87	15,3000 15,1000 15,1200 15,1400	2 1 2 1	100 79 20 500	15.1000 15.0400 15.0200 15.0000	15.4000 15.5800 15.6000 15.7800	3828 2 600 92	1 1 1 1
GAMFACTOR	7,2200	16:35	192	7.24	0.00 %	8	7.2200	7.3400	130	4	25	[+]
GIF	7.20 7.42	6.5200 7.9600	16:07 16:07 14:51 14:51	75 10 440 10	7,2200 7,2200 7,2000 7,2200	3 3 1 1	2673 1116 350 900	7.2000 7.1800 7.1600 7.1400	7.3600 7.4800 7.5000 7.5400	500 269 34 110	1 2 1 2
GENOMTEC	6,3400	17:00	419	6.22	2.59 %	193	6.2000	6.3400	132	6	39	[+]
GMT	6.17 6.43	5.6000 6.8400	16:47 16:46 16:45 16:21	41 8 195 5	6,3400 6,3400 6,2800 6,2800	3 1 1 1	550 150 1000 28	6.1900 6.1800 6.1600 6.1000	6.4000 6.4100 6.4200 6.5000	4723 600 500 500	2 1 1 1
GETIN	0,5440	17:00	1760	0.53	2.64 %	1231	0.5380	0.5440	69296	513	277	[+]
GTN	0.53 0.55	0.4770 0.5830	17:00 16:47 16:47 16:45	240 888 100 40	0,5440 0,5440 0,5440 0,5460	4 3 3 1	68713 80337 10030 1153	0.5370 0.5360 0.5350 0.5340	0.5450 0.5460 0.5470 0.5480	11865 3299 15700 100000	1 4 3 1
GOBARTO	23,0000	15:20	10	23.00	1.77 %	10	23.5000	23.0000	491	0	8	[+]
GOB	23.00 23.00	20.7000 25.3000	15:00 15:00 15:00 15:00	7 6 100 87	23,0000 23,0000 23,0000 23,0000	1 1 2 1	100 50 560 9	22.3000 22.2000 22.0000 21.5000	23.4000 23.5000 23.9000 24.0000	39 517 100 201	1 4 1 2
GPW	55,7000	17:01	16	55.90	-0.36 %	331	55.7000	56.3500	137	26	1 439	[+]
GPW	55.70 56.25	50.3500 61.4500	17:01 17:01 17:00 17:00	10 29 9 194	55,7000 55,7000 55,7000 55,7000	3 5 2 4	164 60 2 643	55.6500 55.6000 55.5500 55.5000	56.4000 56.4500 56.5000 56.8000	500 305 805 398	2 3 6 4
GREENX	1,7670	17:00	139	1.77	0.86 %	469	1.7620	1.7670	411	145	256	[+]
GRX	1.75 1.79	1.5920 1.9440	17:00 17:00 16:49 16:49	1 2860 557 280	1,7670 1,7670 1,7670 1,7620	1 2 1 4	20 1805 20 27133	1.7580 1.7570 1.7560 1.7550	1.7690 1.7710 1.7720 1.7730	10 20 1500 695	1 1 1 2
GRENEVIA	3,2300	17:00	129	3.26	-0.31 %	700	3.2000	3.2300	14811	42	135	[+]
GEA	3.20 3.30	2.9350 3.5850	17:00 17:00 17:00 16:49	121 8 2 250	3,2300 3,2300 3,2300 3,2250	4 4 3 1	1944 2004 11284 900	3.1900 3.1800 3.1700 3.1650	3.2500 3.2550 3.2600 3.2650	20 701 20 938	1 1 1 2
GRODNO	10,5500	14:38	1	10.60	-0.47 %	150	10.6000	10.8000	8	2	20	[+]
GRN	10.50 10.90	9.5400 11.6500	12:50 12:50 11:55 11:55	33 3 268 10	10,5500 10,5500 10,5000 10,5000	3 6 1 4	766 3766 20 938	10.5500 10.5000 10.4500 10.4000	10.8500 10.9000 10.9500 11.0000	288 663 181 567	2 4 2 2
GRUPAAZOTY	18,5500	17:04	100	19.38	-0.80 %	2000	18.5400	18.5500	1424	933	17 387	[+]
ATT	18.01 19.68	17.4500 21.3000	17:04 17:01 17:01 17:01	500 100 54 556	18,5500 18,5500 18,5500 18,5500	2 2 1 12	125 68 1 3512	18.5300 18.5200 18.5100 18.5000	18.6400 18.6500 18.6600 18.6800	82 1 1 1552	1 1 1 6
GTC	3,9800	12:05	525	3.96	0.00 %	4	3.9400	3.9500	6000	3	13	[+]
GTC	3.91 4.06	3.5700 4.3500	12:03 11:21 11:05 11:05	5 5 155 5	3,9800 3,9200 4,0100 4,0100	1 5 5 3	8 1680 1334 858	3.9300 3.9100 3.9000 3.8800	3.9800 3.9900 4.0000 4.0100	200 210 5 815	1 1 1 1
HANDLOWY	102,6000	17:01	460	106.80	-3.93 %	8717	102.6000	106.4000	137	58	5 964	[+]
BHW	102.60 107.60	96.2000 117.4000	17:00 17:00 17:00 17:00	580 1 1 134	102,6000 102,6000 102,6000 102,6000	4 5 9 4	156 176 151 28	102.4000 102.2000 102.0000 101.8000	106.8000 107.0000 107.2000 107.4000	167 52 614 1143	3 1 3 11
HARPER	5,7600	15:04	75	5.76	0.00 %	146	5.7000	5.7400	20	1	4	[+]
HRP	5.62 5.76	5.2000 6.3200	14:47 14:47 11:12 11:12	54 75 20 225	5,7000 5,7000 5,7200 5,7000	3 1 2 1	8733 20 459 500	5.6400 5.6200 5.6000 5.5400	5.8600 5.8800 5.9400 5.9600	410 388 619 300	1 2 1 1
HELIO	27,4000	15:24	95	26.80	2.24 %	69	26.7000	27.4000	455	0	7	[+]
HEL	26.70 27.50	24.2000 29.4000	13:49 12:59 12:25 09:43	23 37 38 11	27,5000 27,4000 27,1000 26,7000	2 2 1 2	201 493 40 217	26.6000 26.5000 26.3000 26.1000	27.5000 27.6000 27.8000 27.9000	77 37 200 2158	1 1 1 3
HERCULES	1,3500	16:49	1963	1.39	0.37 %	37	1.3500	1.3600	4500	82	109	[+]
HRS	1.30 1.39	1.2500 1.5200	16:32 15:36 15:36 14:54	537 19 681 615	1,3500 1,3650 1,3500 1,3500	2 2 3 2	1678 1215 4700 2277	1.3300 1.3100 1.3050 1.3000	1.3650 1.3700 1.3800 1.3900	2380 4000 4800 15851	2 2 2 4
HUUUGE	23,0500	17:00	56	22.90	0.66 %	46	23.0000	23.0500	1163	7	159	[+]
HUG	22.85 23.10	20.6500 25.1500	17:00 17:00 16:49 16:47	53 200 73 246	23,0500 23,0500 23,0500 23,0500	2 1 2 2	345 65 2099 155	22.9000 22.8500 22.8000 22.7500	23.1000 23.1500 23.2000 23.2500	2833 1139 1067 167	4 2 3 2
HYDROTOR	18,8500	15:11	100	18.95	-0.53 %	200	18.7500	18.8500	100	0	4	[+]
HDR	18.80 18.95	17.1000 20.8000	09:47 09:47 09:00 13:10	50 50 3 2	18,8000 18,8000 18,9500 18,9500	2 1 1 1	101 30 35 50	18.7000 18.4000 18.3500 18.3000	18.9000 18.9500 19.0000 19.1000	270 413 16 27	1 1 1 1
IBSM	62,6000	11:00	10	61.20	2.29 %	28	60.2000	62.2000	1	0	10	[+]
IBS	60.20 62.60	55.2000 67.2000	10:31 09:26 09:26 09:26	28 50 50 12	60,2000 61,0000 61,0000 61,2000	1 1 1 1	140 19 10 50	60.0000 58.6000 56.0000 50.0000	62.6000 66.6000 67.2000 68.0000	120 7 33 22	1 1 1 1
IDMSAPL	0,5600	16:45	21	0.56	-1.75 %	2579	0.5600	0.5900	10745	0	0	[+]
IDM	0.56 0.56	0.5050 0.6150	17:00 15:34 14:11 17:00	8 25 551 2700	0,5700 0,5550 0,5550 0,5700	1 1 1 1	873 14000 2380 120	0.5550 0.5500 0.5400 0.5000	0.6000 0.6350 0.6800 0.7900	12989 3290 1888 4000	1 2 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	6	PKC	PKC	4208	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 1 1 0	5 268 1 0	5.0500 4.8000 0.2800 0.0000	0.8000 1.0000 4.8000 5.0000	180 445 211 709	1 1 1 2
IFIRMA	29,7500	16:39	3	30.00	-0.83 %	50	29.7500	30.0000	438	1	21	[+]
IFI	29.70 30.10	27.0000 33.0000	16:39 16:01 16:01 16:00	1 57 43 25	29,9000 30,0000 29,7500 29,7500	3 2 4 1	118 71 424 1	29.7000 29.6500 29.6000 29.5500	30.1000 30.2000 30.3500 30.4000	142 22 25 40	1 1 1 1
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	7412	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	50 100 1 0	0.4200 0.3930 0.2800 0.0000	0.3500 0.3930 1.0000 1.0100	41 22 1000 505	1 1 1 1
IMCOMPANY	22,4000	17:00	100	21.90	1.82 %	212	22.1000	22.4000	610	3	67	[+]
IMC	21.90 22.40	19.7500 24.0000	16:38 16:15 15:58 15:58	44 19 147 45	22,1000 22,1000 22,1000 22,1000	1 2 2 2	421 650 630 1002	22.0000 21.9000 21.8000 21.2000	22.6000 22.8000 22.9000 23.5000	520 79 27 300	2 1 2 1
IMMOBILE	3,2900	16:17	500	3.16	4.11 %	850	3.2900	3.3200	1500	26	84	[+]
GKI	3.10 3.35	2.8500 3.4700	16:17 15:46 15:19 15:19	650 10 1008 1292	3,2900 3,2100 3,2100 3,2100	1 2 1 1	666 137 500 3000	3.2200 3.2100 3.2000 3.1900	3.3400 3.3500 3.3700 3.3900	1500 474 1162 1000	1 2 2 5
IMPERA	1,4300	16:03	7000	1.43	0.70 %	79	1.4300	1.4600	938	10	14	[+]
IMP	1.43 1.43	1.2900 1.5700	15:09 13:26 13:12 12:27	4 3 1300 1614	1,4300 1,4300 1,4300 1,4300	3 1 2 2	3751 162 5700 6389	1.4200 1.4100 1.4000 1.3900	1.4900 1.5000 1.5700 1.5800	5481 7662 4000 3000	1 3 2 1
IMS	3,1200	15:50	64	3.10	0.65 %	196	3.1200	3.1400	954	6	19	[+]
IMS	3.09 3.14	2.7900 3.4100	15:23 14:27 14:23 14:23	500 100 471 29	3,1200 3,1400 3,1400 3,1400	2 3 1 1	24 558 20 25	3.1000 3.0900 3.0800 3.0700	3.1500 3.1600 3.1700 3.1800	1199 120 125 120	3 2 2 2
INC SA	1,7600	15:25	1833	1.74	1.44 %	100	1.7300	1.7700	35	20	35	[+]
INC	1.72 1.76	1.5650 1.9050	15:13 15:10 12:48 12:41	390 400 1216 790	1,7550 1,7550 1,7300 1,7250	1 2 2 2	5000 685 111 3020	1.7250 1.7200 1.7100 1.7000	1.7750 1.7800 1.7850 1.7900	1997 6795 1990 2859	1 2 1 2
INGBSK	304,0000	17:00	7	300.00	1.33 %	125	303.5000	304.0000	9	4	1 305	[+]
ING	297.00 304.00	270.0000 330.0000	17:00 17:00 17:00 17:00	5 6 47 3	304,0000 304,0000 304,0000 304,0000	2 2 2 2	4 4 4 4	303.0000 302.5000 302.0000 301.5000	304.5000 305.0000 305.5000 306.0000	16 30 1 153	1 3 1 3
INPRO	8,1000	15:35	8	8.20	-0.61 %	243	8.0000	8.1000	302	0	1	[+]
INP	8.00 8.20	7.4000 9.0000	09:28 09:00 17:00 13:45	7 121 1 198	8,0000 8,2000 8,1500 7,9000	1 2 1 2	300 722 700 273	7.9500 7.9000 7.8500 7.8000	8.2000 8.3000 8.3500 8.4000	1164 20 300 10449	2 1 1 2
INSTALKRK	38,4000	17:00	1	37.80	1.32 %	400	37.9000	38.4000	124	1	32	[+]
INK	37.60 38.40	34.1000 41.5000	15:40 15:40 15:22 15:21	290 51 85 175	38,0000 38,0000 37,8000 37,8000	1 1 3 3	1615 51 226 190	37.8000 37.7000 37.6000 37.5000	38.5000 38.7000 38.8000 38.9000	174 90 108 176	2 1 2 3
INTERBUD	2,2700	10:48	200	2.26	0.44 %	1554	2.1200	2.2000	850	4	9	[+]
ITB	2.11 2.27	2.0400 2.4800	10:37 10:37 10:37 10:28	200 500 697 777	2,2600 2,2600 2,2600 2,2500	1 1 1 2	418 166 1000 1500	2.1100 2.0800 2.0500 2.0400	2.2500 2.2600 2.2700 2.3000	1427 200 1780 765	1 1 2 1
INTERCARS	555,0000	17:00	48	555.00	0.54 %	1	550.0000	555.0000	94	3	1 703	[+]
CAR	548.00 555.00	499.5000 610.0000	17:00 17:00 17:00 17:00	15 3 8 15	555,0000 555,0000 555,0000 555,0000	1 1 3 4	1 6 12 91	549.0000 548.0000 547.0000 546.0000	558.0000 559.0000 560.0000 561.0000	10 4 57 5	2 1 4 1
INTERSPPL	0,5400	17:00	30	0.52	2.27 %	2500	0.5140	0.5400	1019	79	41	[+]
IPO	0.51 0.55	0.4700 0.5740	16:16 16:16 16:10 16:09	251 500 60000 14	0,5340 0,5240 0,5140 0,5120	1 2 1 1	18076 8444 1600 1234	0.5120 0.5100 0.5080 0.5060	0.5440 0.5480 0.5500 0.5520	128 983 7507 4820	4 1 1 1
INTROL	7,2200	16:25	11	7.36	-1.90 %	121	7.2200	7.3000	146	2	18	[+]
INL	7.14 7.36	6.6400 8.0800	16:12 15:44 15:15 15:15	6 20 78 125	7,3000 7,3000 7,3000 7,2800	1 2 3 2	138 290 352 73	7.2000 7.1800 7.1400 7.1200	7.3400 7.3600 7.3800 7.4200	401 4129 560 250	2 1 2 1
IPOPEMA	3,1200	15:07	216	3.11	0.32 %	784	3.1200	3.1500	4000	0	1	[+]
IPE	3.11 3.12	2.8000 3.4200	11:59 09:52 09:03 09:03	10 5 176 15	3,1200 3,1200 3,1200 3,1100	1 2 1 1	5 2250 493 232	3.0600 3.0400 3.0300 3.0100	3.1600 3.1700 3.1800 3.1900	1722 1481 3330 4796	3 2 1 2
IZOLACJA	3,8000	16:44	5	3.85	0.00 %	3516	3.7100	3.8000	95	3	11	[+]
IZO	3.70 3.86	3.4700 4.2300	14:38 14:10 13:22 12:41	9 100 20 67	3,7100 3,8000 3,7100 3,8400	1 2 2 1	400 33 8 3000	3.6800 3.6700 3.6600 3.6500	3.8300 3.8400 3.8500 3.8600	15 274 31 1211	1 1 2 2
IZOSTAL	3,4300	17:00	1	3.40	0.88 %	400	3.3700	3.4300	239	78	265	[+]
IZS	3.31 3.47	3.0600 3.7400	17:00 16:45 16:44 16:43	10 50 60 50	3,4300 3,3700 3,3700 3,3700	2 1 3 1	2363 1300 2989 1000	3.3600 3.3500 3.3400 3.3300	3.4400 3.4500 3.4600 3.4700	1655 1998 1693 497	2 5 2 1
JRHOLDING	8,0800	17:00	1147	8.34	-0.74 %	100	7.9000	8.0800	1892	141	1 162	[+]
JRH	7.82 8.46	7.5200 9.1600	17:00 17:00 17:00 17:00	300 53 347 228	8,0800 8,0800 8,0800 8,0800	1 1 1 2	300 33 4 739	7.8200 7.7600 7.7000 7.6600	8.1600 8.1800 8.2000 8.2400	957 1772 900 1682	2 3 2 1
JSW	23,7800	17:00	54	24.23	-1.61 %	917	23.7800	23.8000	2608	554	13 313	[+]
JSW	23.66 24.65	21.8100 26.6500	17:00 17:00 17:00 17:00	63 15 80 140	23,7800 23,7800 23,7800 23,7800	2 2 1 2	2502 350 75 989	23.7700 23.7500 23.7300 23.7200	23.8100 23.8300 23.8500 23.8600	50 383 500 2	2 4 3 1
JWWINVEST	3,0800	16:29	116	3.06	2.67 %	8	3.0700	3.0800	1348	2	5	[+]
JWW	3.06 3.08	2.7600 3.3600	16:29 16:18 16:14 14:57	200 150 100 420	3,0800 3,0700 3,0700 3,0700	1 1 1 1	50 50 50 100	3.0000 2.9800 2.9600 2.9400	3.0900 3.1000 3.1100 3.1200	400 200 200 396	2 1 1 2
KCI	0,9520	16:23	67	0.96	-0.42 %	2813	0.9300	0.9500	1970	1	1	[+]
KCI	0.93 0.96	0.8620 1.0500	16:03 15:10 13:28 13:18	200 20 17 50	0,9300 0,9300 0,9300 0,9300	1 2 1 1	5548 4607 5000 5000	0.9260 0.9240 0.9180 0.9100	0.9520 0.9560 0.9580 0.9600	4385 2984 5000 4796	1 2 1 1
KERNEL	18,9000	17:00	11	18.78	1.29 %	5001	18.8000	18.9000	1675	16	298	[+]
KER	18.50 18.96	16.9200 20.6500	17:00 16:24 16:24 16:24	2 274 155 26	18,9000 18,8000 18,8000 18,8000	2 1 1 2	310 400 50 1100	18.6000 18.5600 18.5400 18.5200	18.9200 19.0000 19.0400 19.0800	56 250 100 717	1 2 1 2
KETY	930,0000	17:03	20	894.50	4.26 %	2122	930.0000	930.5000	22	112	103 351	[+]
KTY	893.00 930.00	805.5000 983.5000	17:02 17:02 17:01 17:01	3 9 2 6	930,0000 930,0000 930,0000 930,0000	1 1 1 1	19 6 1260 1260	927.0000 925.5000 923.0000 921.0000	931.0000 931.5000 932.0000 932.5000	1152 5 839 216	17 3 9 2
KGHM	190,2500	17:01	75	188.10	2.15 %	633	190.1000	190.2500	3140	1 348	255 323	[+]
KGH	187.55 190.80	169.3000 206.9000	17:00 17:00 17:00 17:00	2900 1019 81 938	190,2500 190,2500 190,2500 190,2500	4 1 1 2	965 1 632 1546	190.0000 189.9500 189.8000 189.7500	190.3000 190.3500 190.4000 190.4500	1725 1380 1376 1080	2 2 2 2
KGL	12,4000	16:39	2	12.20	1.64 %	19	12.2000	12.4000	644	0	1	[+]
KGL	12.20 12.40	11.0000 13.4000	09:19 09:00 15:58 15:42	66 1 31 2	12,2000 12,2000 12,2000 12,2000	6 1 1 1	667 8 13 2	12.0000 11.8000 11.6000 11.0000	12.5000 12.8000 13.5000 13.7000	167 143 165 43	2 1 1 1
KINOPOL	17,1500	17:00	83	17.20	-0.29 %	5	17.1500	17.2000	287	6	95	[+]
KPL	17.15 17.20	15.5000 18.9000	17:00 17:00 16:47 16:15	100 17 12 32	17,1500 17,1500 17,1500 17,2000	1 1 2 1	90 100 129 500	17.1000 17.0500 17.0000 16.9500	17.2500 17.3000 17.3500 17.4000	351 500 502 560	1 1 2 2
KOGENERA	59,9000	17:02	13	58.80	2.22 %	17	59.9000	60.2000	123	3	181	[+]
KGN	58.80 60.00	53.0000 64.6000	17:00 17:00 16:46 16:45	47 40 161 2	59,9000 59,9000 60,0000 60,0000	2 1 3 1	80 100 533 51	59.7000 59.2000 59.0000 58.6000	60.5000 60.6000 60.8000 60.9000	5 46 106 660	1 1 3 3
KOMPAP	24,0000	09:00	13	0.00	0.00 %	340	23.0000	24.0000	316	0	0	[+]
KMP	0.00 0.00	21.6000 26.4000	10:52 14:51 14:34 11:52	8 10 1 320	24,0000 23,0000 23,0000 24,0000	1 1 1 1	200 250 1 250	22.6000 22.2000 22.0000 20.0000	25.0000 25.2000 25.8000 26.8000	337 399 80 429	1 1 1 2
KOMPUTRON	6,8000	17:01	166	6.76	0.59 %	195	6.6600	6.8000	234	10	68	[+]
KOM	6.58 6.98	6.1000 7.4200	17:00 17:00 16:40 16:40	302 132 29 221	6,8000 6,8000 6,8000 6,7800	1 2 6 1	159 153 2509 4	6.6400 6.6000 6.5800 6.5600	6.8400 6.8600 6.8800 6.9000	430 600 1551 1538	1 1 3 3
KPPD	26,6000	15:38	375	26.60	0.76 %	328	26.4000	26.6000	11607	0	10	[+]
KPD	26.60 26.60	24.0000 29.2000	16:34 12:22 12:22 09:00	1 60 19 136	26,4000 26,4000 26,6000 27,4000	2 1 1 1	102 19 60 50	26.0000 25.6000 25.4000 25.2000	27.0000 27.6000 27.8000 28.8000	120 281 45 1000	1 2 1 1
KRAKCHEM	0,7220	16:17	1601	0.70	3.14 %	1000	0.7200	0.7220	5399	4	3	[+]
KCH	0.70 0.72	0.6300 0.7700	16:04 15:21 15:06 13:08	11 1388 41 62	0,7220 0,7220 0,7200 0,7020	1 1 1 1	40 648 4269 4000	0.7040 0.7020 0.7000 0.6980	0.7240 0.7280 0.7300 0.7320	2000 1700 1376 2138	1 1 1 1
KRKA	836,0000	16:30	1	870.00	-2.56 %	2	830.0000	836.0000	4	0	71	[+]
KRK	832.00 890.00	784.0000 956.0000	16:30 16:13 15:23 15:21	10 1 2 8	838,0000 836,0000 832,0000 850,0000	1 1 1 1	1 1 12 5	828.0000 826.0000 804.0000 802.0000	852.0000 872.0000 884.0000 888.0000	2 6 1 2	1 1 1 1
KRUK	462,1000	17:00	6	449.20	4.76 %	111	462.1000	463.0000	55	34	15 397	[+]
KRU	447.30 468.00	404.3000 494.1000	17:00 17:00 17:00 17:00	32 1 67 8	462,1000 462,1000 462,1000 462,1000	2 1 1 1	112 1 123 161	462.0000 461.9000 461.8000 461.4000	464.5000 464.8000 464.9000 465.2000	2 59 34 50	1 2 2 2
KRVITAMIN	10,1000	13:29	383	10.00	0.00 %	1950	10.0000	10.1000	2085	0	5	[+]
KVT	10.00 10.10	9.0000 11.0000	13:29 13:29 12:43 13:22	2 15 52 10	10,1000 10,1000 10,0000 10,1000	1 3 1 1	5 302 300 300	9.9400 9.8400 9.8200 9.8000	10.1500 10.2000 10.2500 10.3000	900 706365 1018 1602	2 8 4 5
KSGAGRO	3,7000	16:17	5	3.69	0.27 %	44	3.6900	3.7000	1382	12	46	[+]
KSG	3.68 3.76	3.3300 4.0500	16:17 15:58 15:58 15:58	1000 230 2222 269	3,7000 3,6900 3,6900 3,6900	3 2 1 1	428 376 995 15	3.6400 3.6200 3.6100 3.6000	3.7400 3.7500 3.7600 3.8000	1535 2427 3500 4322	1 1 2 2
LARQ	2,2000	12:15	645	2.31	-1.79 %	316	2.1800	2.2800	1990	1	1	[+]
LRQ	2.20 2.31	2.0800 2.5400	09:00 11:18 10:41 10:37	10 2000 965 1	2,3100 2,2400 2,2500 2,2400	2 1 1 1	1700 800 303 1100	2.1700 2.1600 2.1200 1.8800	2.3000 2.3100 2.3300 2.4000	2500 500 3540 48439	1 1 1 1
LENA	2,8000	16:11	663	2.86	-2.44 %	934	2.7900	2.8300	1366	11	31	[+]
LEN	2.80 2.86	2.5800 3.1400	12:23 12:23 12:20 12:14	112 1388 500 10	2,8000 2,8000 2,8000 2,8000	2 3 2 2	2178 3106 420 832	2.7800 2.7600 2.7500 2.7400	2.8400 2.8500 2.8600 2.8700	1500 450 975 2286	1 1 3 2
LENTEX	7,6000	16:42	2	7.50	1.60 %	2	7.4000	7.6600	2723	0	1	[+]
LTX	7.50 7.68	6.7600 8.2400	12:59 09:03 09:03 17:00	5 2 118 3	7,6400 7,6800 7,5000 7,4800	2 3 2 2	1047 1006 493 202	7.3800 7.3600 7.3400 7.3200	7.6800 7.7000 7.7600 7.7800	86 3412 2065 86	1 2 3 1
LESS	0,2450	16:49	15	0.24	4.70 %	8833	0.2400	0.2450	1970	40	10	[+]
LES	0.24 0.25	0.2150 0.2610	16:45 16:45 16:45 16:23	1167 70 715 50	0,2400 0,2400 0,2410 0,2460	1 3 2 3	70 922 4004 5883	0.2370 0.2350 0.2340 0.2330	0.2460 0.2470 0.2480 0.2490	5726 14512 13443 23000	1 2 3 1
LIBET	1,5100	09:19	12	1.48	2.03 %	4232	1.4800	1.5100	1503	0	0	[+]
LBT	1.48 1.51	1.3350 1.6250	09:00 10:20 09:00 09:00	10 1758 533 1500	1,4800 1,4800 1,4450 1,4450	1 1 1 1	7200 2028 9500 200	1.4450 1.4200 1.3800 1.3100	1.5200 1.5250 1.5350 1.5400	675 718 2637 5584	1 1 1 2
LOKUM	24,3000	14:11	61	24.30	-1.62 %	9	24.7000	24.9000	299	0	3	[+]
LKD	24.30 24.80	21.9000 26.7000	13:14 11:01 09:54 12:47	15 50 10 95	24,8000 24,3000 24,3000 24,7000	1 1 1 1	54 16 24 550	24.3000 24.2000 23.5000 23.2000	25.0000 25.6000 25.8000 25.9000	11 82 122 160	1 2 1 3
LPP	16 930,0000	17:04	21	16,700.00	1.38 %	29	16930.0000	16935.0000	4	4	61 127	[+]
LPP	16,600.00 16,995.00	15030.0000 18370.0000	17:03 17:00 17:00 17:00	186 4 10 3	16 930,0000 16 930,0000 16 930,0000 16 930,0000	1 1 1 1	1 5 1 5	16920.0000 16905.0000 16900.0000 16895.0000	16940.0000 16945.0000 16950.0000 16955.0000	8 1 1 9	2 1 1 3
LSISOFT	27,2000	17:00	1422	27.40	0.74 %	57	27.2000	27.4000	1617	3	95	[+]
LSI	27.20 27.40	24.8000 30.0000	16:37 16:34 16:34 15:15	100 18 1193 15	27,2000 27,2000 27,2000 27,4000	3 2 1 1	780 557 20 90	27.0000 26.8000 26.6000 26.2000	27.6000 27.8000 28.0000 28.6000	500 500 800 200	1 1 3 1
LUBAWA	10,9100	17:00	301	11.10	-1.45 %	200	10.9000	10.9100	20	342	3 753	[+]
LBW	10.84 11.29	9.9900 12.2100	17:00 17:00 17:00 17:00	10 18 16 124	10,9100 10,9100 10,9100 10,9100	2 4 1 4	23 404 1000 764	10.8900 10.8800 10.8700 10.8600	10.9400 10.9800 10.9900 11.0000	13239 2 7000 2093	2 1 2 6
MABION	8,5500	17:00	29	8.48	0.83 %	2	8.5000	8.5500	974	31	263	[+]
MAB	8.40 8.60	7.6400 9.3200	17:00 17:00 16:49 16:49	2 14 54 2	8,5500 8,5500 8,5400 8,5300	1 2 4 2	2 1178 556 399	8.4900 8.4700 8.4500 8.4400	8.5600 8.5800 8.5900 8.6000	2163 1602 988 1166	1 3 4 2
MAKARONPL	22,2000	16:12	5	21.95	0.91 %	476	22.2000	22.2500	185	3	64	[+]
MAK	21.95 22.30	19.7600 24.1000	16:00 16:00 15:52 15:12	1 4 26 4	22,2500 22,2500 22,2500 22,2500	3 4 4 2	31 136 1676 54	22.0000 21.9500 21.9000 21.7000	22.3000 22.4000 22.4500 22.5000	477 50 70 481	1 1 2 5
MANGATA	57,4000	17:00	31	59.80	-4.01 %	156	57.2000	57.4000	10	3	164	[+]
MGT	57.20 59.80	54.0000 65.6000	17:00 17:00 15:47 15:47	13 17 6 4	57,4000 57,4000 57,4000 57,4000	2 1 3 1	95 25 116 6	57.0000 56.6000 56.4000 56.2000	57.8000 58.2000 58.8000 59.4000	121 128 60 40	1 3 1 1
MARVIPOL	8,5000	17:00	318	8.30	2.41 %	4791	8.5000	8.5400	808	2	17	[+]
MVP	8.16 8.50	7.4800 9.1200	17:00 17:00 17:00 17:00	300 318 273 82	8,5000 8,5000 8,5000 8,5000	1 3 1 2	358 1206 198 200	8.3800 8.3600 8.2800 8.2400	8.5800 8.6000 8.7400 8.7600	382 987 360 2000	1 2 1 1
MAXCOM	5,2000	09:02	2	5.18	0.78 %	135	5.1200	5.1800	2	0	0	[+]
MXC	5.18 5.20	4.6700 5.6800	09:02 11:04 11:04 11:02	2 2 2 2	5,1800 5,1600 5,1600 5,2000	1 1 1 5	4 280 141 1410	5.0800 5.0600 5.0400 5.0000	5.2000 5.2400 5.2800 5.3000	634 4 2 2872	1 1 1 3
MBANK	939,2000	17:00	14	916.40	2.49 %	102	937.8000	943.4000	5	16	15 423	[+]
MBK	916.40 944.80	824.8000 1008.0000	17:00 17:00 17:00 17:00	44 7 92 37	939,2000 939,2000 939,2000 939,2000	1 1 1 1	64 102 50 223	937.6000 936.4000 936.2000 935.8000	944.0000 944.8000 945.0000 946.0000	2 17 104 19	1 1 5 1
MBWS	12,5000	16:44	16	0.00	0.00 %	210	12.0000	13.5000	9	0	0	[+]
MBW	0.00 0.00	11.2500 13.7500	09:00 09:02 09:12 09:00	40 1 1 20	12,0000 12,0000 12,0000 12,0000	1 1 0 0	6 163 0 0	10.0000 6.0000 0.0000 0.0000	14.6000 16.5000 19.0000 19.6000	220 28 140 140	1 1 1 1
MCI	29,1000	17:00	30	28.80	0.69 %	36	28.9000	29.1000	589	2	52	[+]
MCI	28.80 29.20	26.0000 31.6000	17:00 16:20 15:52 15:39	5 26 13 20	29,1000 29,1000 28,9000 28,9000	2 2 3 4	400 280 210 502	28.8000 28.7000 28.6000 28.5000	29.2000 29.3000 29.4000 29.5000	88 1000 387 88	1 2 3 2
MDIENERGIA	0,8300	16:49	15	0.83	-0.24 %	28	0.8140	0.8300	414	16	13	[+]
MDI	0.80 0.83	0.7460 0.9100	15:19 15:10 14:53 14:53	22 1 22 25	0,8140 0,7960 0,7960 0,8000	1 1 1 2	15 1700 50 1966	0.8100 0.8000 0.7980 0.7960	0.8320 0.8340 0.8480 0.8500	63 1079 30 12000	2 2 1 1
MEDICALG	34,5000	17:03	30	34.20	5.18 %	267	34.4500	34.5000	328	44	1 509	[+]
MDG	33.60 35.80	30.8000 37.6000	17:01 17:01 17:00 17:00	548 452 48 102	34,5000 34,5000 34,5000 34,5000	1 1 1 4	145 448 280 1723	34.4000 34.2000 34.1500 34.0500	34.5500 34.6000 34.6500 34.7000	410 370 170 288	1 2 1 2
MEDINICE	11,3600	17:00	8	11.50	-1.22 %	80	11.3600	11.7000	200	8	90	[+]
ICE	11.36 11.74	10.3600 12.6400	16:47 16:45 16:08 15:49	5 250 200 102	11,6800 11,4800 11,6800 11,6800	2 1 2 1	272 500 990 75	11.3400 11.3200 11.3000 11.2800	11.7200 11.7400 11.8800 11.9000	1129 12 88 200	2 1 1 1
MENNICA	31,6000	16:37	1	31.30	-0.32 %	69	31.6000	32.2000	1306	106	3 374	[+]
MNC	31.30 32.20	28.2000 34.4000	16:37 16:37 16:34 16:34	166 2 500 100	31,6000 31,6000 32,0000 31,7000	2 3 6 2	232 566 422 281	31.5000 31.4000 31.3000 31.2000	32.3000 32.4000 32.7000 33.0000	231 15 60 578	1 1 1 2
MERCATOR	41,8000	17:00	6	41.45	0.84 %	44	41.8000	41.9500	2	7	271	[+]
MRC	41.20 42.15	37.3500 45.5500	16:34 16:34 16:32 16:30	17 33 100 16	42,1000 42,1000 42,1000 42,0500	1 1 1 2	100 150 49 593	41.7500 41.7000 41.6500 41.6000	42.0000 42.0500 42.1000 42.1500	57 40 640 193	2 1 2 2
MERCOR	25,0000	16:42	8	25.00	-0.40 %	448	24.9000	25.1000	88	3	66	[+]
MCR	25.00 25.00	22.5000 27.5000	16:36 16:30 15:49 15:48	9 2 4 4	25,0000 25,0000 25,0000 25,0000	8 7 8 7	702 1620 599 1990	24.8000 24.7000 24.6000 24.5000	25.2000 25.3000 25.4000 25.6000	103 167 253 130	1 2 3 1
MEXPOLSKA	3,6300	09:02	2	3.63	3.71 %	567	3.4000	3.5000	1974	0	0	[+]
MEX	3.63 3.63	3.2700 3.9900	16:41 16:41 10:06 09:02	85 29 1008 2	3,5000 3,5100 3,5200 3,6300	1 1 1 2	60 150 70 752	3.3900 3.3800 3.3000 3.2600	3.5100 3.6200 3.6300 3.6800	500 106 561 2686	1 1 1 3
MFO	36,1000	16:41	1	36.70	-1.10 %	9	36.1000	36.5000	274	1	42	[+]
MFO	36.10 36.70	33.1000 40.3000	16:41 14:01 14:01 13:57	7 63 83 1	36,1000 36,1000 36,1000 36,1000	2 1 2 1	760 25 200 1500	36.0000 35.2000 35.1000 35.0000	36.7000 36.9000 37.0000 37.6000	5 75 126 90	1 1 1 1
MILKILAND	1,8400	17:02	2000	1.80	3.37 %	20	1.8300	1.8400	50	63	116	[+]
MLK	1.80 1.87	1.6200 1.9700	17:02 17:00 17:00 17:00	1950 567 1433 10	1,8400 1,8400 1,8400 1,8400	1 2 2 2	12 912 6012 862	1.8250 1.8200 1.8100 1.8000	1.8500 1.8550 1.8600 1.8650	333 7197 14 2500	1 3 1 1
MILLENNIUM	14,9300	17:00	419	14.63	2.05 %	116	14.8200	14.9300	193	568	8 441	[+]
MIL	14.63 14.93	13.1700 16.0900	17:00 17:00 17:00 17:00	4636 42 350 90	14,9300 14,9300 14,9300 14,9300	1 1 1 2	100 1936 3477 10639	14.8100 14.8000 14.7900 14.7700	14.9400 14.9600 14.9800 14.9900	2200 255 64 4477	1 1 2 2
MIRACULUM	0,8000	14:12	87	0.80	0.00 %	1788	0.7860	0.8000	785	0	0	[+]
MIR	0.79 0.80	0.7200 0.8800	09:46 09:18 16:27 13:31	4 10 95 13	0,7860 0,8000 0,8000 0,7860	1 2 2 1	24 105 983 1300	0.7840 0.7820 0.7800 0.7740	0.8100 0.8140 0.8160 0.8260	3810 1500 8000 1490	3 1 1 1
MIRBUD	13,5900	17:03	344	13.50	-1.16 %	2	13.5700	13.5900	56	141	1 904	[+]
MRB	13.36 13.68	12.1500 14.8500	17:02 17:02 17:00 17:00	641 15 2 982	13,5900 13,5900 13,5900 13,5900	1 1 1 2	25 25 48 178	13.5600 13.5500 13.5400 13.5300	13.6000 13.6300 13.6500 13.6800	1801 2299 10 213	2 3 1 1
MLPGROUP	74,0000	16:49	85	75.00	-1.33 %	92	73.6000	74.0000	500	1	62	[+]
MLG	74.00 75.00	67.6000 82.4000	16:49 16:49 16:49 16:49	35 35 14 14	74,2000 74,2000 74,4000 74,4000	2 1 1 1	222 126 98 1	73.4000 73.2000 72.8000 72.6000	75.2000 75.4000 75.8000 76.0000	140 85 196 1	1 1 2 1
MLSYSTEM	14,7000	17:01	100	14.78	-0.68 %	112	14.5600	14.7000	208	5	75	[+]
MLS	14.50 14.78	13.3200 16.2400	17:00 17:00 16:24 16:24	208 25 110 14	14,7000 14,7000 14,5000 14,5000	1 1 10 1	100 200 5139 1	14.5400 14.5200 14.5000 14.4800	14.7600 14.7800 14.8200 14.8400	3 272 302 500	1 2 2 1
MOBRUK	295,0000	17:00	24	296.00	0.17 %	65	295.0000	296.5000	82	2	716	[+]
MBR	293.50 299.00	266.5000 325.5000	17:00 17:00 17:00 17:00	18 1 6 8	295,0000 295,0000 295,0000 295,0000	1 3 1 5	3 44 35 78	294.5000 294.0000 293.5000 293.0000	297.0000 297.5000 298.0000 298.5000	37 2 444 52	4 1 5 2
MOJ	1,4300	09:48	100	0.00	0.00 %	9062	1.3500	1.4200	2093	0	0	[+]
MOJ	0.00 0.00	1.2900 1.5700	09:47 12:47 09:36 09:36	80 10 1196 20	1,4300 1,4300 1,4200 1,4200	1 1 1 1	2230 1200 249 505	1.3400 1.3000 1.2900 1.2300	1.4300 1.4400 1.4500 1.4600	1740 4143 6500 720	2 4 2 1
MOL	30,1000	15:16	9	29.70	1.35 %	1	30.1000	30.2000	16	0	13	[+]
MOL	29.70 30.36	26.7400 32.6600	14:39 14:35 14:35 13:43	40 2 24 1	30,2000 30,1800 29,9400 29,9200	1 1 1 2	100 20 2 102	29.9200 29.9000 29.7400 29.7000	30.7200 30.7800 30.9000 30.9800	50 150 215 42	1 1 2 1
MOLECURE	7,4700	17:00	27	7.40	0.95 %	2825	7.3000	7.4800	532	7	55	[+]
MOC	7.08 7.48	6.6600 8.1400	16:48 16:45 16:45 16:23	18 18 438 62	7,4700 7,4600 7,4000 7,4000	2 1 1 2	30 14 14 24	7.2800 7.2500 7.2100 7.1900	7.4900 7.5000 7.5200 7.5500	266 850 300 300	2 2 1 1
MONNARI	4,6500	16:45	42	4.65	0.22 %	237	4.6200	4.6500	315	8	35	[+]
MON	4.58 4.67	4.1900 5.1000	14:44 14:43 14:43 14:43	1 9 1258 142	4,6600 4,6600 4,6200 4,6200	4 1 2 2	1353 500 561 510	4.6100 4.5900 4.5800 4.5700	4.6600 4.6700 4.6800 4.6900	637 954 1042 2000	1 3 2 1
MOSTALPLC	15,1000	16:13	10	15.20	0.33 %	18	15.1000	15.3000	71	1	18	[+]
MSP	15.00 15.40	13.7000 16.7000	15:47 15:47 15:34 12:39	295 94 6 159	15,1000 15,1500 15,1500 15,0000	1 2 1 1	1 120 87 200	15.0500 15.0000 14.9500 14.9000	15.3500 15.4000 15.4500 15.6000	49 148 18 100	1 2 1 1
MOSTALWAR	7,0000	17:00	261	6.96	0.57 %	311	6.9600	7.1000	89	5	36	[+]
MSW	6.90 7.14	6.2800 7.6400	17:00 17:00 17:00 17:00	1423 111 205 6	7,0000 7,0000 7,0000 7,0000	3 4 4 1	2461 265 1164 211	6.9400 6.9200 6.9000 6.8600	7.1200 7.1400 7.2000 7.2800	334 907 642 200	1 1 2 1
MOSTALZAB	6,7200	17:00	301	6.67	1.05 %	387	6.7200	6.7900	1810	35	238	[+]
MSZ	6.67 6.80	6.0100 7.3300	17:00 17:00 17:00 17:00	349 1038 500 500	6,7200 6,7200 6,7200 6,7200	2 2 1 3	551 1000 2 1304	6.7100 6.7000 6.6900 6.6800	6.8000 6.8100 6.8200 6.8300	2902 1613 10817 550	3 3 3 2
MOVIEGAMES	12,4800	17:02	103	12.96	-3.11 %	35	12.4200	12.4800	301	2	23	[+]
MOV	12.46 13.00	11.6800 14.2400	17:00 17:00 16:42 16:40	5 1 32 50	12,4800 12,4800 12,6200 12,6000	2 3 1 4	299 551 140 430	12.3600 12.3400 12.3200 12.3000	12.7000 12.7600 12.7800 12.8000	8 487 9 150	2 1 2 1
MURAPOL	37,2500	17:00	19	36.35	2.19 %	341	37.0000	37.2500	99	11	399	[+]
MUR	36.35 37.55	32.7500 39.9500	17:00 17:00 17:00 17:00	28 69 6 7	37,2500 37,2500 37,2500 37,2500	1 1 1 1	257 238 5 5	36.9000 36.8500 36.8000 36.7000	37.3000 37.3500 37.4500 37.5000	146 73 80 61	1 1 1 2
MUZA	11,3500	09:44	46	0.00	0.00 %	679	11.1000	11.6000	500	0	0	[+]
MZA	0.00 0.00	10.2500 12.4500	09:43 09:43 09:40 16:23	1 500 8 1	11,4000 11,4000 11,7000 11,5000	1 1 1 1	53 39 5 70	10.5000 10.3000 10.0000 6.7800	11.6500 11.7000 11.8500 11.9500	644 992 100 200	1 1 1 1
MWTRADE	4,3800	11:56	2	4.38	0.00 %	200	4.1000	4.3800	1023	0	0	[+]
MWT	4.38 4.38	3.9600 4.8000	10:17 10:31 10:31 09:00	2 304 76 24	4,3800 4,2000 4,2000 4,2000	1 1 1 1	351 1280 1000 300	4.0600 4.0000 3.9200 3.8200	4.4000 4.4800 4.5000 4.5200	200 900 1580 1105	1 1 3 2
NANOGROUP	2,5900	17:00	1819	2.62	-0.77 %	292	2.5900	2.6150	139	33	86	[+]
NNG	2.55 2.64	2.3600 2.8800	15:54 15:54 15:52 15:35	133 67 73 131	2,5900 2,5950 2,5950 2,6200	1 1 1 3	500 300 2750 1640	2.5800 2.5650 2.5600 2.5550	2.6300 2.6450 2.6550 2.6700	640 2480 2000 500	2 2 1 1
NEPTIS	14,3000	15:48	5	14.50	2.88 %	570	14.1000	14.3000	75	0	2	[+]
YAN	14.10 14.70	13.1000 15.9000	14:09 13:38 12:47 11:48	3 50 40 4	14,5000 14,1000 14,1000 14,5000	1 0 0 0	1 0 0 0	11.5000 0.0000 0.0000 0.0000	14.5000 14.7000 14.8000 14.9000	560 89 161 223	1 1 2 3
NEUCA	733,0000	16:49	1	717.00	3.53 %	4	728.0000	733.0000	53	1	717	[+]
NEU	713.00 735.00	646.0000 788.0000	16:49 16:49 16:47 16:47	1 1 2 1	733,0000 733,0000 728,0000 733,0000	2 4 1 1	77 12 2 3	726.0000 725.0000 724.0000 723.0000	734.0000 735.0000 736.0000 737.0000	7 74 40 1	4 4 5 1
NEWAG	83,8000	17:00	94	80.00	4.49 %	1	82.8000	83.8000	31	5	386	[+]
NWG	80.00 84.00	72.0000 88.0000	17:00 17:00 17:00 17:00	1 1 1 7	83,8000 83,8000 83,8000 83,8000	2 1 2 2	13 1 120 37	82.7000 82.6000 82.5000 82.4000	84.0000 84.1000 84.4000 84.5000	236 100 115 264	4 1 1 2
NEXITY	2,2400	15:30	5	2.26	-0.88 %	442	2.2400	2.2600	190	1	3	[+]
NXG	2.16 2.26	2.0400 2.4800	15:30 15:00 15:00 15:00	753 42 100 54	2,2400 2,1600 2,1600 2,1800	1 1 2 4	200 261 2151 653	2.1800 2.1600 2.1400 2.1200	2.3200 2.3800 2.4800 2.5000	9 125 100 100	1 1 1 1
NOCTILUCA	102,0000	17:00	1	102.00	-0.49 %	14	100.5000	102.0000	83	4	355	[+]
NCL	100.00 102.00	91.8000 112.0000	17:00 16:33 16:33 16:28	13 21 9 41	102,0000 100,5000 101,0000 101,0000	25 1 1 2	582 1 60 25	100.0000 99.8000 99.6000 99.4000	103.0000 103.5000 104.0000 104.5000	239 30 249 91	4 1 4 2
NOVAVISGR	1,2700	16:49	17	1.29	-0.78 %	1338	1.2540	1.2700	2983	23	29	[+]
NVG	1.24 1.29	1.1620 1.4180	16:49 15:57 15:57 15:11	2232 470 48 2	1,2600 1,2600 1,2620 1,2620	2 3 1 4	4693 3622 721 8631	1.2500 1.2480 1.2420 1.2400	1.2760 1.2780 1.2800 1.2820	22 51 155 150	1 1 3 2
NOVITA	96,0000	14:32	1	94.00	2.56 %	30	95.8000	96.0000	11	0	2	[+]
NVT	94.00 96.00	84.6000 103.0000	14:32 10:45 10:15 10:15	4 1 15 5	96,0000 96,0000 94,0000 94,0000	3 3 1 6	23 20 1 127	94.0000 93.6000 93.2000 93.0000	96.4000 97.0000 97.2000 97.4000	5 15 10 9	1 2 1 1
NTCAPITAL	0,6420	17:00	1	0.64	0.31 %	760	0.6260	0.6420	911	20	13	[+]
NTC	0.63 0.64	0.5800 0.7080	15:24 15:04 14:29 14:23	200 1543 20 74	0,6300 0,6420 0,6440 0,6440	2 1 2 1	5332 20 799 1000	0.6240 0.6160 0.6140 0.6040	0.6440 0.6480 0.6540 0.6680	2231 2876 500 500	1 1 1 1
NTTSYSTEM	8,9400	16:32	2	8.82	-0.67 %	100	8.9200	8.9400	272	9	80	[+]
NTT	8.82 8.96	7.9400 9.7000	16:25 15:36 15:36 15:36	10 37 2 17	8,9400 8,9000 8,9000 8,9000	5 1 1 2	1493 2 2 282	8.9000 8.8800 8.8400 8.8200	8.9600 8.9800 9.1000 9.1200	126 200 100 145	1 1 1 1
ODLEWNIE	9,2800	16:47	3	9.30	-0.22 %	111	9.1200	9.2800	725	4	39	[+]
ODL	9.10 9.30	8.3800 10.2000	15:19 14:40 14:29 14:29	34 54 47 83	9,1200 9,1000 9,1000 9,1200	2 1 2 3	1225 150 1206 1500	9.1000 9.0400 9.0200 9.0000	9.3400 9.3800 9.4000 9.4200	220 604 541 797	1 1 2 2
ONDE	8,9000	17:00	24	9.00	-1.11 %	3737	8.9000	8.9500	696	16	141	[+]
OND	8.82 9.00	8.1000 9.9000	17:00 17:00 16:49 16:47	208 62 38 2	8,9000 8,9000 8,9400 8,9300	2 10 3 9	4 3963 148 1608	8.8400 8.8200 8.8100 8.8000	8.9700 8.9800 9.0000 9.0400	40 150 104902 4	1 1 4 2
ONESANO	0,8900	16:37	926	0.90	-1.33 %	28	0.8880	0.9060	1800	13	12	[+]
ONO	0.89 0.92	0.8120 0.9920	16:18 15:34 15:34 14:35	74 5900 2900 73	0,8900 0,8900 0,8920 0,8920	1 2 2 2	28 3451 2574 4864	0.8840 0.8820 0.8800 0.8760	0.9080 0.9120 0.9160 0.9180	4962 40 4034 1020	3 1 3 2
OPONEOPL	98,6000	16:42	1	98.60	0.00 %	67	98.2000	98.6000	59	1	63	[+]
OPN	97.40 98.80	88.8000 108.0000	16:11 16:07 16:04 15:51	13 20 1 15	98,2000 98,2000 98,8000 98,8000	3 1 4 4	1064 51 136 113	98.0000 97.8000 97.6000 97.4000	98.8000 99.2000 99.4000 99.8000	182 34 34 53	1 1 1 2
OPTEAM	3,5000	15:21	1000	3.48	0.57 %	632	3.4800	3.5200	423	1	4	[+]
OPM	3.48 3.50	3.1400 3.8200	09:20 16:35 14:22 17:00	10 467 50 141	3,4800 3,4800 3,4800 3,5400	1 6 3 1	214 3307 2730 261	3.4200 3.4000 3.3800 3.3400	3.5400 3.7000 3.7200 3.8000	2140 2568 2900 1300	1 3 1 3
ORANGEPL	9,0120	17:00	2000	8.62	3.90 %	8584	9.0000	9.0120	1460	1 377	12 275	[+]
OPL	8.62 9.01	7.7580 9.4780	17:00 17:00 17:00 17:00	300 4834 6380 2801	9,0120 9,0120 9,0120 9,0120	1 1 1 1	50 8044 846 10410	8.9300 8.8400 8.8360 8.8300	9.0200 9.0380 9.0400 9.0600	1000 633 1398 930	1 1 2 3
ORCOGROUP	4,0200	09:04	35	0.00	0.00 %	99	4.0600	4.2800	500	0	0	[+]
OPG	0.00 0.00	3.6200 4.4200	09:45 17:00 16:22 16:22	577 16 16 1984	4,2200 4,0000 4,2200 4,2200	1 1 2 2	2545 4186 5420 15994	4.0200 3.9800 3.9400 3.9200	4.3000 4.4000 4.4400 4.7000	350 3108 700 500	2 1 1 1
OTLOG	14,2000	14:52	5	14.30	-1.53 %	168	14.2000	14.2800	31	0	3	[+]
OTS	14.20 14.30	12.8800 15.7200	14:51 14:49 14:20 13:45	2 90 3 6	14,2200 14,2400 14,2600 14,2800	1 1 1 3	4 4 2 159	14.1000 14.0800 14.0600 14.0400	14.3000 14.3800 14.4200 14.4400	2 2 19 4	1 1 1 1
OTMUCHOW	4,8500	09:29	97	4.85	0.21 %	3	4.8300	4.9000	1531	0	1	[+]
OTM	4.85 4.90	4.3700 5.3200	09:29 09:25 09:00 16:12	11 10 3 11	4,9000 4,9000 4,8500 4,8400	1 1 2 1	3 10 600 2956	4.8200 4.7000 4.6000 4.5100	5.1800 5.2000 5.3000 5.4000	60 2290 100 3198	1 2 1 1
PANOVA	16,5500	11:54	24	16.95	-1.49 %	73	16.5500	16.7000	91	0	1	[+]
NVA	16.55 16.95	15.3000 18.6000	10:51 10:06 10:06 09:00	17 2 1 2	16,8000 16,8000 16,8000 16,9500	1 1 1 3	200 80 222 412	16.5000 16.4500 16.3000 16.2500	16.8500 16.9500 17.0000 17.1000	20 73 706 91	1 1 3 2
PASSUS	85,2000	17:00	25	79.60	7.04 %	58	84.4000	85.2000	20	3	283	[+]
PAS	79.40 85.60	71.8000 87.4000	16:49 16:49 16:49 16:47	1 49 9 2	85,2000 85,2000 85,0000 84,4000	1 2 1 2	300 75 77 54	84.2000 83.0000 82.8000 82.4000	85.6000 85.8000 86.0000 86.4000	20 20 2 1	1 1 1 1
PATENTUS	3,6000	16:12	487	3.51	0.00 %	159	3.5800	3.6000	4000	12	43	[+]
PAT	3.51 3.65	3.1600 3.8600	15:57 15:37 14:25 14:22	5 55 1000 1953	3,6000 3,6000 3,6000 3,6000	2 1 1 2	410 1000 4 800	3.5600 3.5500 3.5300 3.5200	3.6400 3.6700 3.7000 3.7400	500 800 703 727	1 2 2 3
PCCEXOL	2,4900	16:40	6	2.54	-1.58 %	3624	2.4900	2.5200	263	16	40	[+]
PCX	2.49 2.54	2.2900 2.7900	16:40 16:40 16:19 16:15	10 61 139 230	2,5000 2,5000 2,5000 2,5200	3 3 3 5	2400 1600 1521 1590	2.4800 2.4700 2.4600 2.4500	2.5300 2.5400 2.5500 2.5600	100 2195 1075 656	1 4 4 4
PCCROKITA	67,0000	17:00	22	67.10	-0.74 %	278	66.9000	67.0000	1381	3	226	[+]
PCR	66.70 67.50	60.4000 73.8000	16:34 16:30 16:27 16:14	1 71 39 5	67,0000 66,9000 67,0000 67,0000	4 11 9 7	129 711 1565 163	66.8000 66.6000 66.5000 66.4000	67.3000 67.4000 67.5000 67.6000	21 129 161 90	2 3 3 3
PCFGROUP	3,9200	17:00	799	4.02	-1.26 %	779	3.9000	3.9200	5072	29	113	[+]
PCF	3.90 4.08	3.6200 4.4200	17:00 17:00 17:00 17:00	1336 56 31 32	3,9200 3,9200 3,9200 3,9200	1 2 1 1	3 7 3 26	3.8950 3.8900 3.8850 3.8800	3.9400 3.9500 3.9700 3.9750	217 157 500 942	1 1 1 2
PEKABEX	15,0000	15:36	1	15.10	0.33 %	174	14.9000	15.0500	50	4	57	[+]
PBX	14.90 15.35	13.6000 16.6000	15:22 15:22 15:22 15:14	502 10 148 2	14,9000 14,9000 14,9000 14,9000	5 1 4 5	150 200 155 762	14.8500 14.8000 14.7500 14.7000	15.1500 15.2000 15.3000 15.3500	9 314 236 48	2 3 4 2
PEKAO	186,9500	17:00	1704	184.00	1.88 %	1639	186.9500	187.1000	1882	718	134 188	[+]
PEO	184.00 188.10	165.6000 202.4000	17:00 17:00 17:00 17:00	7386 7614 419 898	186,9500 186,9500 186,9500 186,9500	1 2 1 1	385 1144 293 3721	186.9000 186.8000 186.7500 186.6500	187.1500 187.2000 187.3000 187.3500	11932 412 8871 1133	2 2 2 2
PEPCO	26,7000	17:02	2711	26.00	2.69 %	1011	26.6300	26.7000	25289	955	25 375	[+]
PCO	25.99 26.75	23.4000 28.6000	17:01 17:01 17:01 17:01	166 300 2858 5985	26,7000 26,7000 26,7000 26,7000	1 1 1 1	29 250 584 2041	26.6200 26.6100 26.6000 26.5900	26.7100 26.7200 26.7300 26.7400	4770 1 449 1	3 1 2 1
PEPEES	0,9150	09:00	10	0.92	0.00 %	1570	0.8950	0.9150	2876	0	0	[+]
PPS	0.92 0.92	0.8250 1.0000	15:14 15:14 15:12 15:12	97 2000 249 10565	0,9150 0,9050 0,9000 0,9000	1 3 2 1	1000 60 2020 600	0.8800 0.8750 0.8650 0.8550	0.9200 0.9250 0.9300 0.9350	5521 5021 21 21	3 2 1 1
PGE	10,5000	17:04	401	10.19	4.12 %	126	10.4800	10.5050	200	2 494	25 929	[+]
PGE	10.13 10.53	9.1720 11.2050	17:04 17:02 17:00 17:00	69 200 1000 500	10,5000 10,5000 10,5000 10,5000	1 1 2 3	250 2000 168 17461	10.4700 10.4550 10.4500 10.4400	10.5200 10.5250 10.5300 10.5400	310 4636 28197 1351	2 2 7 5
PGFGROUP	0,5920	16:21	2850	0.59	3.86 %	2100	0.5720	0.5860	925	58	33	[+]
PGV	0.57 0.59	0.5300 0.6460	16:21 16:19 16:19 16:19	1054 2500 996 2600	0,5920 0,5900 0,5900 0,5880	3 1 1 1	31048 1234 3000 3100	0.5700 0.5600 0.5520 0.5400	0.5880 0.5900 0.5920 0.5940	1768 2000 10524 1000	1 1 4 1
PHARMENA	3,4400	16:24	2	3.41	-0.86 %	21	3.4000	3.4400	18	1	5	[+]
PHR	3.40 3.44	3.0700 3.7500	16:16 16:14 13:50 13:20	140 39 241 100	3,4000 3,4000 3,4000 3,4000	1 1 1 1	20 10 388 20	3.3800 3.3700 3.3600 3.3500	3.4500 3.4600 3.4800 3.5000	1533 16 71 540	1 3 1 1
PHN	9,6800	15:34	13	9.80	0.00 %	91	9.6400	9.7800	200	0	3	[+]
PHN	9.68 9.80	8.8200 10.7500	15:11 15:11 15:11 15:02	90 164 2 1	9,6800 9,6800 9,7400 9,7400	1 2 1 1	10 275 100 5	9.6200 9.6000 9.5800 9.5400	9.8000 9.8400 9.8600 9.8800	308 10 300 2266	1 1 1 1
PHOTON	2,6000	16:47	5000	2.54	0.00 %	10	2.5900	2.6000	643	18	47	[+]
PEN	2.50 2.60	2.2900 2.7900	16:45 16:37 16:37 16:37	350 100 100 100	2,5900 2,5900 2,5900 2,5900	2 1 2 7	3926 10 1361 4820	2.5500 2.5300 2.5100 2.5000	2.6500 2.6700 2.6800 2.6900	500 26 700 595	1 1 1 2
PKNORLEN	89,3400	17:02	500	87.20	2.54 %	22467	89.3400	89.3700	26937	3 967	354 000	[+]
PKN	87.20 90.00	78.4800 95.9200	17:01 17:01 17:00 17:00	63 37 130 300	89,3400 89,3400 89,3400 89,3400	1 3 1 1	11751 5902 2625 2947	89.3300 89.3000 89.2900 89.2600	89.5700 89.6600 89.7500 89.7800	397 87 25018 1200	1 2 2 1
PKOBP	76,0000	17:04	30	74.34	2.95 %	70	75.9000	76.0000	9799	3 859	292 489	[+]
PKO	74.30 76.26	66.9200 81.7600	17:02 17:01 17:00 17:00	100 1000 100 800	76,0000 76,0000 76,0000 76,0000	1 2 2 1	1 1327 38372 4391	75.8600 75.8000 75.6800 75.6400	76.0200 76.0400 76.0600 76.0800	15685 3270 2842 4340	2 2 2 2
PKPCARGO	16,7500	17:00	87	16.70	0.30 %	1200	16.7000	16.7500	15	23	387	[+]
PKP	16.63 16.82	15.0300 18.3700	17:00 17:00 17:00 17:00	370 60 70 72	16,7500 16,7500 16,7500 16,7500	1 1 1 1	120 90 700 80	16.6900 16.6800 16.6700 16.6600	16.7700 16.7900 16.8000 16.8100	35 260 951 20	1 2 4 1
PLAYWAY	276,0000	17:00	1	278.00	-0.72 %	3	276.0000	277.5000	9	1	311	[+]
PLW	275.50 281.00	250.5000 305.5000	17:00 17:00 17:00 17:00	1 5 3 3	276,0000 276,0000 276,0000 276,0000	4 7 4 7	37 177 39 81	275.5000 275.0000 274.5000 274.0000	278.0000 278.5000 279.0000 280.0000	118 41 354 280	2 3 1 7
PLAZACNTR	2,7850	17:00	27	2.74	2.39 %	322	2.7400	2.7850	458	19	52	[+]
PLZ	2.73 2.82	2.4650 3.0050	17:00 15:36 15:29 13:52	8 12 300 1	2,7850 2,7850 2,7850 2,7850	2 2 2 1	922 1011 1930 500	2.7200 2.7150 2.7100 2.7050	2.7950 2.8000 2.8100 2.8200	546 920 880 1844	1 2 1 2
POINTGROUP	1,9950	09:00	7	2.00	-0.25 %	10	1.9100	1.9950	11975	0	0	[+]
PGM	2.00 2.00	1.8000 2.1900	09:00 15:06 10:18 10:17	7 786 2080 1164	2,0000 1,9950 1,9050 1,9050	1 2 1 2	4000 3958 333 310	1.9050 1.9000 1.8600 1.8000	2.0700 2.1000 2.3600 2.4400	298 4709 3500 1000	1 2 1 1
POLENERGIA	60,4000	16:42	1	60.80	-0.33 %	55	60.0000	60.4000	136	2	122	[+]
PEP	59.80 60.80	54.8000 66.8000	16:40 16:38 16:23 15:48	45 10 5 20	60,0000 60,2000 60,2000 60,2000	3 2 4 2	215 122 1270 501	59.8000 59.6000 59.4000 59.2000	60.6000 60.8000 61.4000 61.6000	148 545 903 295	1 3 1 1
POLICE	8,6000	16:49	37	8.40	4.12 %	4	8.4200	8.6000	1053	4	32	[+]
PCE	8.30 8.60	7.5600 9.2400	15:52 14:57 14:57 14:53	1 64 36 2	8,4200 8,6000 8,6000 8,6000	1 1 2 4	1446 50 54 658	8.3800 8.3400 8.3200 8.3000	8.6200 8.6400 8.6600 8.7000	5 200 2096 904	1 1 2 3
POLIMEXMS	6,9000	17:02	250	6.80	2.68 %	3515	6.9000	6.9200	1000	2 977	19 975	[+]
PXM	6.25 6.99	6.1200 7.4800	17:00 17:00 17:00 17:00	930 70 130 70	6,9000 6,9000 6,9000 6,9000	2 1 3 8	2820 1000 176 6017	6.8700 6.8600 6.8500 6.8400	6.9300 6.9400 6.9500 6.9700	10799 13406 12734 5901	2 2 4 2
POLTREG	27,9000	17:00	200	29.00	-3.79 %	280	27.0000	27.9000	125	2	53	[+]
PTG	27.50 29.00	26.1000 31.9000	16:44 16:28 16:20 15:41	17 100 200 184	27,9000 27,9000 27,5000 27,5000	1 2 1 3	50 75 17 278	26.5000 26.4000 26.3000 26.0000	28.0000 29.0000 29.1000 29.2000	657 249 345 200	1 3 3 2
POLWAX	1,3900	15:33	1000	1.42	-1.77 %	700	1.3850	1.4000	1000	6	8	[+]
PWX	1.39 1.42	1.2800 1.5600	15:26 13:52 13:49 13:26	8 1888 1000 20	1,3900 1,3850 1,4000 1,3900	3 1 3 1	9255 319 616 700	1.3800 1.3750 1.3700 1.3600	1.4100 1.4200 1.4300 1.4350	20 8005 393 18	1 5 2 1
PRAGMAINK	3,1400	15:06	5	3.14	0.64 %	100	3.0400	3.1400	662	0	0	[+]
PRI	3.14 3.14	2.8400 3.4400	14:54 14:49 14:32 13:40	10 886 884 1635	3,1200 3,0400 3,0400 3,0000	2 1 1 1	300 428 902 100	3.0200 3.0000 2.9800 2.9600	3.1600 3.1800 3.2000 3.2200	20 20 20 20	1 1 1 1
PROCHEM	23,0000	16:45	5	23.00	3.60 %	89	22.3000	23.0000	220	0	4	[+]
PRM	22.20 23.00	20.7000 25.3000	10:53 10:48 09:45 09:42	50 2 56 2	23,0000 23,0000 23,0000 22,2000	2 1 1 1	52 240 17 17	22.2000 21.0000 20.8000 20.6000	23.2000 23.3000 23.7000 24.4000	150 407 40 100	1 2 1 1
PROJPRZEM	14,9000	13:40	1	14.95	0.00 %	100	14.7500	14.9000	99	0	2	[+]
PJP	14.90 14.95	13.5000 16.4000	11:54 09:00 16:37 16:33	120 1 7 100	14,9000 14,9500 14,9000 14,9000	1 1 4 2	125 325 375 297	14.7000 14.5500 14.5000 14.4500	14.9500 15.0000 15.4500 15.6000	212 727 295 599	1 3 2 1
PTWP	142,0000	16:19	1	141.00	-3.40 %	48	138.0000	142.0000	94	1	92	[+]
PTW	139.00 146.00	127.0000 155.0000	16:19 16:19 16:19 16:19	3 7 20 14	141,0000 139,0000 139,0000 139,0000	6 4 3 1	143 155 108 2	137.0000 136.0000 135.0000 132.0000	143.0000 145.0000 146.0000 147.0000	131 18 11 259	3 2 1 4
PULAWY	47,5000	16:27	1	47.90	0.64 %	1	47.5000	47.8000	159	0	2	[+]
ZAP	47.50 47.90	43.2000 52.6000	15:49 15:47 14:55 14:10	9 8 2 22	47,8000 47,5000 47,8000 47,8000	2 4 4 4	231 158 129 106	47.2000 47.1000 47.0000 46.9000	47.9000 48.0000 48.1000 48.2000	9 285 94 142	1 3 4 2
PURE	6,3950	17:00	1	6.36	5.53 %	1956	6.3150	6.3950	499	32	208	[+]
PUR	6.27 6.65	5.7200 6.9900	16:48 16:47 16:47 16:47	44 729 54 139	6,3150 6,3100 6,3150 6,3150	1 4 1 1	1372 916 1012 400	6.3100 6.3000 6.2800 6.2650	6.4000 6.4200 6.4400 6.4600	650 242 976 147	3 2 2 1
PZU	55,8400	17:04	959	55.64	0.36 %	15000	55.8400	55.8600	6305	2 369	132 370	[+]
PZU	55.64 56.18	50.0800 61.2000	17:03 17:02 17:02 17:02	41 300 40 400	55,8400 55,8400 55,8400 55,8400	3 3 2 3	7357 22323 17082 4048	55.8200 55.8000 55.7800 55.7600	55.9200 55.9400 55.9600 56.0000	1229 23 35 2206	3 1 1 10
QNATECHNO	29,9000	16:43	50	30.80	-0.66 %	82	29.9000	30.8000	1	1	17	[+]
QNA	29.90 30.90	27.8000 33.8000	16:36 16:26 15:59 15:59	50 50 365 36	29,9000 29,9000 29,9000 30,0000	1 1 1 1	500 73 1 17	29.8000 29.6000 29.5000 29.4000	31.0000 31.2000 31.4000 31.6000	109 430 143 332	3 1 1 1
QUERCUS	11,6500	17:03	48	11.70	-0.43 %	1537	11.6000	11.6500	2700	45	522	[+]
QRS	11.45 11.70	10.5500 12.8500	16:43 16:28 15:48 14:29	10 1663 3 500	11,6500 11,6000 11,6500 11,6000	5 3 1 1	6289 44 140 134	11.5000 11.4500 11.4000 11.3500	11.7000 11.7500 11.8000 11.8500	1547 8 1000 2806	1 2 1 2
RAEN	0,6700	17:00	10	0.69	-2.76 %	1248	0.6510	0.6700	2253	111	73	[+]
RAE	0.65 0.69	0.6200 0.7560	15:51 15:51 15:51 15:51	12142 20 2646 410	0,6510 0,6520 0,6520 0,6520	1 1 2 1	1000 2800 8922 6256	0.6440 0.6410 0.6400 0.6390	0.6710 0.6730 0.6740 0.6750	1000 5000 2491 3846	1 1 2 2
RAFAMET	56,5000	14:48	51	57.50	-1.74 %	125	55.5000	56.0000	151	1	36	[+]
RAF	54.00 57.50	52.0000 63.0000	14:46 14:46 14:21 13:23	2 22 5 10	56,0000 56,0000 55,5000 55,5000	3 9 7 2	350 523 769 51	55.0000 54.5000 54.0000 53.5000	56.5000 57.0000 57.5000 58.0000	272 354 136 133	3 3 3 4
RAINBOW	125,3000	17:00	1	125.30	1.46 %	177	125.3000	125.4000	76	40	5 080	[+]
RBW	124.20 126.80	112.8000 137.8000	17:00 17:00 17:00 17:00	36 1 6 11	125,3000 125,3000 125,3000 125,3000	4 3 1 2	746 51 6 294	125.2000 125.0000 124.9000 124.8000	125.6000 125.7000 125.8000 125.9000	1 26 331 25	1 1 5 1
RANKPROGR	4,0850	17:00	5	4.10	2.12 %	16	3.9600	4.0850	1053	6	23	[+]
RNK	4.00 4.10	3.6900 4.5000	14:00 14:00 14:00 13:01	4 1 10 7	4,0800 4,0800 4,0000 4,0000	1 1 1 1	1942 420 500 370	3.9500 3.9450 3.9200 3.9050	4.0900 4.0950 4.1000 4.1500	973 1068 1100 6500	1 1 2 1
RAWLPLUG	14,5000	09:00	2	14.50	-1.36 %	100	14.3000	14.3500	250	0	0	[+]
RWL	14.50 14.50	13.0500 15.9500	10:51 10:00 10:00 10:00	3 4 65 3	14,7000 14,2000 14,2500 14,5500	1 1 2 2	3 296 253 78	14.2500 14.2000 14.1500 14.1000	14.5000 14.7000 14.7500 14.8500	940 224 245 100	2 1 2 1
RELPOL	5,2000	12:11	1001	5.18	0.39 %	87	5.1800	5.2000	600	4	21	[+]
RLP	5.18 5.20	4.6700 5.6800	12:06 11:17 09:59 09:59	558 442 58 200	5,1800 5,1800 5,1800 5,1800	3 2 2 1	5741 8149 299 4	5.1400 5.1200 5.1000 5.0800	5.2200 5.2400 5.2600 5.2800	450 1000 375 100	2 1 3 3
REMAK	13,0500	17:00	82	13.00	0.38 %	183	12.9000	13.0500	28	1	9	[+]
RMK	13.00 13.10	11.7000 14.3000	14:32 11:41 11:38 09:01	482 18 88 1	13,0000 13,1000 13,1000 13,1000	2 2 1 1	165 320 100 4	12.7500 12.6000 12.5000 12.4500	13.1000 13.2000 13.3000 13.3500	82 130 195 103	1 1 2 1
RENDER	78,8000	16:49	9	78.40	1.03 %	11	78.0000	78.8000	19	0	3	[+]
RND	78.00 79.00	70.6000 86.2000	16:16 15:59 09:04 09:04	1 2 9 5	78,8000 78,0000 79,0000 79,0000	1 1 1 1	10 32 15 100	77.0000 76.8000 76.4000 75.6000	79.0000 79.8000 80.0000 80.8000	100 53 100 1	2 1 1 1
ROPCZYCE	23,7000	10:13	1	23.70	0.42 %	368	23.6000	23.7000	72	0	0	[+]
RPC	23.70 23.70	21.4000 26.0000	09:00 13:14 13:14 12:36	1 5 10 90	23,7000 23,6000 23,6000 23,5000	1 2 2 2	375 12 40 12	23.5000 23.4000 23.3000 23.2000	23.8000 23.9000 24.0000 24.1000	109 60 10 100	3 2 1 1
RYVU	26,8000	17:00	10	25.60	4.08 %	187	26.5000	26.8000	279	12	320	[+]
RVU	25.60 26.80	23.0500 28.1500	17:00 17:00 17:00 17:00	24 60 10 4	26,8000 26,8000 26,8000 26,8000	2 3 4 3	1044 200 1681 266	26.4000 26.3500 26.3000 26.2000	26.9000 27.0000 27.1500 27.2500	25 1 1 1	1 1 1 1
SANOK	21,8000	12:55	31	21.80	0.00 %	98	21.5000	21.8000	417	1	19	[+]
SNK	21.50 21.80	19.6500 23.9000	12:05 11:21 11:21 11:21	2 265 5 180	21,8000 21,8000 21,8000 21,8000	3 2 7 4	92 113 697 213	21.4000 21.3000 21.2000 21.1000	21.9000 22.0000 22.2000 22.4000	289 770 665 855	1 3 2 4
SANPL	495,1000	17:00	288	482.50	2.72 %	438	493.3000	495.1000	1618	114	56 401	[+]
SPL	482.50 495.10	434.3000 530.6000	17:00 17:00 17:00 17:00	27 774 258 618	495,1000 495,1000 495,1000 495,1000	1 2 1 1	481 292 554 79	492.5000 492.2000 492.0000 491.9000	495.3000 495.6000 495.8000 495.9000	265 306 3 682	2 2 1 2
SANTANDER	36,4000	16:49	25	36.79	1.14 %	274	35.9900	37.9900	34	1	44	[+]
SAN	36.40 36.85	33.1100 40.4600	16:46 16:40 14:43 14:31	50 36 253 40	36,5100 36,4500 36,8500 36,8500	1 1 1 1	16 44 30 10	35.0000 34.0100 34.0000 32.0000	38.0000 38.4000 38.5000 39.1300	100 33 20 50	1 1 1 1
SANWIL	1,5650	17:00	14	1.54	-0.32 %	1100	1.5300	1.5650	1986	1	1	[+]
SNW	1.53 1.57	1.3900 1.6900	17:00 17:00 15:22 11:18	45 41 20 650	1,5650 1,5650 1,5350 1,5300	3 2 1 1	1816 73 4000 15	1.5150 1.5100 1.5000 1.4900	1.5700 1.5750 1.5800 1.5900	24 1515 8550 432	1 2 2 2
SCPFL	177,0000	17:01	8	167.80	5.36 %	40	177.0000	177.4000	1	9	1 573	[+]
SCP	166.40 177.80	151.2000 184.4000	17:01 17:00 17:00 17:00	20 2 1 10	177,0000 177,0000 177,0000 177,0000	1 1 1 1	20 30 25 25	176.0000 175.6000 175.0000 174.0000	177.6000 178.0000 178.4000 179.0000	60 690 10 294	1 6 2 5
SECOGROUP	28,0000	15:04	2	28.00	0.00 %	1	27.4000	28.0000	282	0	0	[+]
SWG	28.00 28.00	25.2000 30.8000	12:52 15:34 09:00 16:18	7 7 5 1	28,0000 28,0000 28,0000 28,0000	1 1 1 1	280 26 1 1	27.0000 26.6000 26.0000 25.8000	29.0000 29.4000 29.6000 30.0000	780 38 50 1070	1 1 1 4
SEKO	8,2800	17:00	121	8.28	0.00 %	1198	8.2200	8.2800	3316	1	6	[+]
SEK	8.22 8.28	7.4600 9.1000	16:49 16:25 16:07 15:26	2 87 32 12	8,2800 8,2800 8,2800 8,2800	5 3 2 2	1339 1505 172 1550	8.2000 8.1800 8.1600 8.1400	8.3000 8.3200 8.3400 8.3600	1438 500 1910 1776	3 1 2 4
SELENAFM	38,0000	16:00	9	37.20	2.43 %	121	37.1000	37.9000	4	0	13	[+]
SEL	37.10 38.00	33.5000 40.9000	14:45 13:54 13:53 13:48	32 3 267 21	37,2000 37,4000 37,4000 37,4000	4 2 1 4	602 4 1 19	37.0000 36.9000 36.8000 36.7000	38.0000 38.2000 39.0000 39.1000	773 132 139 1176	1 3 2 1
SELVITA	36,5000	17:00	5	34.90	5.19 %	282	36.2000	36.5000	201	13	462	[+]
SLV	34.80 36.90	31.5000 38.3000	17:00 16:48 16:48 16:48	17 28 128 5	36,5000 36,2000 36,4000 36,4000	3 3 7 3	295 195 1844 465	36.0000 35.9000 35.8000 35.7000	36.6000 36.7000 36.8000 36.9000	500 28 330 965	1 1 3 10
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	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
SFINKS	0,4000	16:23	1	0.40	0.25 %	4500	0.3910	0.4000	8169	11	4	[+]
SFS	0.39 0.40	0.3600 0.4380	14:50 14:44 11:55 11:05	10 985 15 5	0,4000 0,3900 0,3990 0,4000	1 1 1 2	2815 6000 6537 1050	0.3900 0.3870 0.3860 0.3840	0.4010 0.4020 0.4050 0.4060	300 17264 2779 5498	1 1 1 1
SHOPER	50,6000	17:00	1	49.80	1.81 %	189	50.6000	50.8000	352	12	626	[+]
SHO	48.60 51.20	44.9000 54.6000	16:49 16:47 16:46 16:46	10 20 188 40	50,6000 50,8000 50,8000 50,8000	1 2 1 1	100 220 1 100	50.2000 49.4000 49.3000 49.1000	51.0000 51.2000 51.4000 51.6000	120 747 120 155	1 4 1 2
SILVANO	5,3000	16:15	21	0.00	0.00 %	309	5.1400	5.3000	99	0	0	[+]
SFG	0.00 0.00	4.7700 5.8200	16:13 16:13 16:12 16:12	7 440 200 94	5,2800 5,2800 5,2800 5,2600	1 1 1 1	142 400 1663 127	5.0200 5.0000 4.8500 4.5100	5.3400 5.3600 5.6000 5.6600	111 4000 120 812	1 1 1 1
SIMFABRIC	1,8600	17:00	5	1.84	1.31 %	10	1.7920	1.8600	495	10	18	[+]
SIM	1.78 1.88	1.6540 2.0150	16:35 16:18 16:17 16:02	10 10 133 10	1,8680 1,8620 1,7900 1,8660	2 1 1 1	816 10 2837 509	1.7900 1.7820 1.7800 1.7760	1.8680 1.8720 1.8740 1.8760	187 1170 980 1000	1 1 1 1
SKARBIEC	30,6000	16:25	132	30.00	3.38 %	441	30.0000	30.6000	383	1	30	[+]
SKH	30.00 30.60	27.0000 33.0000	16:25 16:25 16:25 16:04	80 35 73 7	30,5000 30,4000 30,3000 30,1000	1 1 1 1	3 50 1 50	29.6000 29.5000 29.1000 29.0000	30.7000 30.8000 30.9000 31.0000	90 177 100 1005	1 1 2 7
SKYLINE	1,5200	09:35	3	0.00	0.00 %	60	1.5000	1.5200	5201	0	0	[+]
SKL	0.00 0.00	1.3700 1.6700	09:00 09:58 11:18 09:04	1 550 200 10	1,5200 1,5300 1,5100 1,5300	2 1 1 1	9068 5000 3000 4000	1.4800 1.4600 1.4100 1.3500	1.5300 1.5500 1.5700 1.5800	2440 60 60 6327	1 1 1 3
SNIEZKA	79,8000	16:48	8	81.20	-1.72 %	12	79.8000	83.8000	6	0	25	[+]
SKA	79.80 81.20	73.2000 89.2000	16:48 16:48 16:48 16:26	1 19 21 18	79,8000 79,8000 80,8000 80,8000	2 1 1 1	2 7 7 18	79.4000 79.2000 79.0000 78.8000	84.0000 84.2000 84.4000 84.6000	13 30 84 148	1 1 1 3
SONEL	17,2000	15:57	4	17.20	0.29 %	1544	17.0000	17.2000	217	1	15	[+]
SON	17.00 17.20	15.5000 18.9000	15:33 15:33 15:33 15:30	118 130 20 7	17,0000 17,0000 17,0000 17,2000	1 1 1 7	100 30 123 649	16.9500 16.9000 16.8500 16.8000	17.2500 17.3000 17.3500 17.4000	250 301 10 1008	3 2 1 2
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	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
SPYROSOFT	510,0000	17:00	5	510.00	0.00 %	168	510.0000	512.0000	4	0	53	[+]
SPR	510.00 514.00	459.0000 560.0000	15:04 14:27 14:27 11:54	1 2 8 2	512,0000 514,0000 514,0000 514,0000	2 3 3 2	15 49 8 2	508.0000 506.0000 504.0000 502.0000	514.0000 518.0000 520.0000 522.0000	40 1 2 1	1 1 2 1
STALEXP	2,9900	17:00	29	2.99	0.34 %	863	2.9750	2.9900	500	188	562	[+]
STX	2.97 3.05	2.6900 3.2800	17:00 17:00 16:46 16:32	21 7 479 100	2,9900 2,9900 2,9900 2,9900	2 2 3 4	913 2268 809 3340	2.9700 2.9650 2.9600 2.9500	2.9950 3.0150 3.0200 3.0350	909 2900 5275 100	1 1 2 1
STALPROD	269,0000	17:00	1	270.00	-0.37 %	15	268.0000	269.0000	1	0	46	[+]
STP	268.00 270.00	243.0000 297.0000	16:36 15:56 11:16 11:16	20 5 4 11	268,0000 268,0000 269,0000 269,0000	4 2 9 3	112 31 296 75	267.0000 266.0000 265.0000 264.0000	270.0000 271.0000 272.0000 273.0000	260 50 66 41	3 4 4 3
STALPROFI	8,4200	16:49	2	8.34	0.00 %	780	8.3400	8.4200	498	1	9	[+]
STF	8.30 8.42	7.5200 9.1600	15:51 13:14 13:14 13:05	28 132 38 62	8,3800 8,3200 8,3200 8,3200	3 4 1 1	673 753 500 500	8.3200 8.3000 8.2800 8.2600	8.4400 8.4600 8.4800 8.5000	257 110 1070 5046	2 2 4 2
STAPORKOW	4,0000	16:41	1	3.98	0.00 %	217	3.9200	4.0000	1921	1	3	[+]
ZUK	3.90 4.00	3.6000 4.3600	16:18 13:14 13:14 12:04	83 78 40 91	3,9200 4,0000 3,9800 3,9000	2 2 1 3	905 126 1225 4062	3.9000 3.8800 3.8600 3.8400	4.1600 4.2000 4.3600 4.3800	405 1000 600 1055	1 1 1 2
SUNEX	5,5000	17:00	109	5.50	0.00 %	2	5.4900	5.5000	1016	13	71	[+]
SNX	5.41 5.52	4.9500 6.0500	16:48 16:48 16:48 16:47	1 3 2 4	5,5000 5,4900 5,4300 5,4300	1 1 2 5	3 200 1346 1235	5.4400 5.4300 5.4200 5.4000	5.5200 5.5300 5.5700 5.5800	2535 2100 136 753	1 1 2 2
SYGNITY	101,5000	17:00	11	101.00	0.00 %	244	100.5000	101.5000	754	6	594	[+]
SGN	97.60 102.50	91.0000 111.0000	16:46 16:46 16:44 16:44	43 7 500 4	102,0000 102,0000 101,0000 102,0000	4 4 2 1	246 155 105 97	100.0000 99.8000 99.6000 99.4000	102.0000 102.5000 103.0000 103.5000	31 50 66 123	1 1 1 4
SYNEKTIK	255,4000	17:00	1	254.60	1.59 %	3	255.4000	255.6000	9	10	2 579	[+]
SNT	254.00 259.80	229.2000 280.0000	17:00 17:00 17:00 17:00	1 6 7 7	255,4000 255,4000 255,4000 255,4000	1 1 1 1	1 100 7 15	255.2000 255.0000 254.8000 254.6000	255.8000 256.0000 256.2000 256.4000	2 112 2 88	2 3 2 4
SYNTHAVERSE	4,1200	17:00	45	4.12	0.00 %	316	4.1200	4.1600	3064	43	176	[+]
SVE	4.10 4.22	3.7100 4.5300	16:48 16:48 16:48 16:48	172 250 400 178	4,1600 4,1600 4,1600 4,1600	1 2 3 6	274 1705 738 1876	4.1150 4.1100 4.1050 4.1000	4.1650 4.1700 4.1800 4.1850	143 2933 8572 281	1 3 2 1
TALEX	20,4000	11:32	25	19.60	0.99 %	68	19.6000	20.2000	22	0	2	[+]
TLX	19.60 20.60	17.7000 21.4000	09:01 09:01 09:01 09:00	2 2 2 2	20,6000 20,6000 20,6000 20,6000	1 2 1 0	100 3 2 0	19.2000 18.9000 18.7000 0.0000	20.4000 20.6000 21.6000 21.8000	151 82 350 475	2 1 2 2
TARCZYNSKI	123,0000	16:46	1	123.50	-0.81 %	20	123.0000	125.0000	2	0	11	[+]
TAR	123.00 126.00	111.5000 135.5000	16:46 16:46 16:46 16:16	1 12 1 5	123,5000 123,5000 124,0000 124,0000	1 5 1 1	1 89 1 15	122.5000 122.0000 121.5000 121.0000	125.5000 126.0000 126.5000 127.0000	57 174 91 285	1 5 1 5
TATRY MOUNTAIN	95,0000	15:40	1	99.00	-4.04 %	9	95.0000	102.0000	22	0	14	[+]
TMR	95.00 99.00	89.5000 108.0000	11:12 10:34 09:34 09:34	38 30 15 15	96,0000 99,0000 99,0000 99,0000	1 1 1 1	16 50 1 1	90.0000 88.0000 86.0000 85.0000	103.0000 104.0000 105.0000 107.0000	99 61 105 250	1 1 1 1
TAURONPE	9,0220	17:01	200	8.40	7.40 %	1776	9.0200	9.0220	5331	3 999	35 104	[+]
TPE	8.40 9.02	7.5600 9.2400	17:00 17:00 17:00 17:00	1060 1439 887 887	9,0220 9,0220 9,0220 9,0220	2 2 2 3	978 29991 1778 22579	9.0180 9.0160 9.0120 9.0100	9.0280 9.0300 9.0320 9.0360	2 7104 240 5046	1 2 1 1
TENDERHUT	6,5000	16:39	45	6.36	3.83 %	20	6.4000	6.5000	140	0	1	[+]
THG	6.36 6.50	5.7400 6.9800	16:39 16:39 16:39 16:39	20 20 20 20	6,5000 6,4800 6,4600 6,4400	1 1 1 1	20 20 20 20	6.3800 6.3600 6.3400 6.3200	6.5200 6.5400 6.5600 6.5800	40 20 21 20	2 1 2 1
TERMOREX	0,6950	12:39	20	0.70	0.00 %	5153	0.6900	0.6950	2409	0	0	[+]
TRR	0.70 0.70	0.6300 0.7600	09:00 09:40 09:40 09:40	430 15 15 15	0,6950 0,6950 0,6950 0,6950	1 1 1 1	350 500 476 500	0.6850 0.6800 0.6750 0.6700	0.7000 0.7050 0.7100 0.7150	89528 500 650 500	3 1 2 1
TESGAS	2,5100	16:48	278	2.65	-0.79 %	700	2.5200	2.6200	1355	12	31	[+]
TSG	2.50 2.65	2.3900 2.9100	16:48 16:41 16:41 16:38	400 311 689 1000	2,5200 2,6100 2,6000 2,6000	3 3 1 1	1856 2124 500 750	2.5100 2.5000 2.4700 2.4500	2.6500 2.6700 2.6800 2.7000	498 1525 1375 1320	1 2 2 1
TEXT	52,9000	17:02	40	51.40	5.80 %	182	52.1500	52.9000	119	48	2 443	[+]
TXT	50.10 52.90	46.2600 56.5000	17:01 17:00 17:00 17:00	33 1 33 10	52,9000 52,9000 52,9000 52,9000	1 1 1 1	27 10 198 5	50.9000 50.8500 50.8000 50.7500	52.9500 53.0000 53.1000 53.1500	102 1233 62 11	5 12 3 2
TORPOL	47,2000	17:00	28	46.70	1.07 %	33	47.1000	47.6500	4	6	305	[+]
TOR	46.30 47.90	42.0500 51.3000	17:00 17:00 16:49 16:49	1 1 1 2	47,2000 47,2000 47,7000 47,6500	1 1 2 1	1 300 3 2	47.0500 46.9000 46.8500 46.7500	47.7000 47.8000 47.8500 47.9000	3 100 27 1335	2 1 2 4
TOYA	10,2000	17:00	163	9.96	3.03 %	27	10.1400	10.2000	800	178	1 808	[+]
TOA	9.90 10.20	8.9700 10.9400	17:00 17:00 17:00 17:00	300 223 246 22	10,2000 10,2000 10,2000 10,2000	2 2 1 2	150 400 50 1294	10.1200 10.1000 10.0800 10.0600	10.2200 10.2400 10.2600 10.2800	17 10 371 1057	3 1 3 3
TRAKCJA	2,5500	17:03	175	2.60	-2.30 %	1122	2.5450	2.5500	1518	162	414	[+]
TRK	2.52 2.64	2.3400 2.8500	17:02 17:00 17:00 17:00	95 65 200 447	2,5500 2,5500 2,5500 2,5500	3 3 4 8	3422 4244 5476 9099	2.5400 2.5350 2.5300 2.5200	2.5600 2.5750 2.5800 2.5850	2985 7286 4795 3952	1 3 3 1
TRANSPOL	3,7200	16:23	106	3.80	-0.80 %	874	3.7200	3.8000	1234	0	1	[+]
TRN	3.72 3.80	3.4200 4.1800	16:23 14:34 11:26 10:28	87 10 103 5	3,7200 3,7200 3,7200 3,8000	1 1 1 1	200 2000 248 445	3.7000 3.6800 3.6700 3.6600	3.8400 3.8700 3.9300 3.9400	2605 252 3500 196	1 1 1 1
TSGAMES	93,1000	17:00	47	93.50	0.11 %	26	92.6000	93.1000	30	8	719	[+]
TEN	92.50 94.20	84.2000 102.8000	17:00 17:00 17:00 17:00	10 15 4 18	93,1000 93,1000 93,1000 93,1000	3 2 1 4	136 420 10 175	92.5000 92.4000 92.3000 92.2000	93.2000 93.3000 93.4000 93.6000	200 4 163 50	1 1 2 2
ULMA	61,5000	09:02	1	61.50	4.24 %	17	59.0000	61.5000	24	0	0	[+]
ULM	61.50 61.50	55.5000 67.5000	10:54 10:54 09:02 09:02	7 9 1 1	59,0000 59,5000 61,5000 61,5000	1 2 1 2	50 76 100 13	58.5000 58.0000 56.5000 55.0000	62.0000 63.5000 64.5000 65.0000	251 34 62 36	3 1 3 1
ULTGAMES	14,3000	13:53	24	14.35	-0.35 %	309	13.7500	14.2500	586	1	21	[+]
ULG	13.70 14.35	12.9500 15.7500	13:53 12:28 12:28 11:52	87 3 23 7	14,3000 14,3000 14,2500 14,2500	4 2 1 1	1570 125 100 95	13.7000 13.6500 13.6000 13.5000	14.3000 14.3500 14.4000 14.4500	226 160 190 420	2 1 3 3
UNIBEP	10,7000	16:01	97	10.50	1.42 %	50	10.6500	10.7000	153	6	59	[+]
UNI	10.35 10.70	9.4600 11.5500	16:01 16:01 16:01 15:38	49 50 3 713	10,7000 10,6500 10,6500 10,6000	2 3 2 1	858 1413 53 150	10.6000 10.5500 10.5000 10.4500	10.7500 10.8000 10.8500 10.9000	52 184 104 54	2 3 3 3
UNICREDIT	270,0000	15:25	4	269.85	2.18 %	10	259.7000	299.9000	63	0	3	[+]
UCG	269.85 270.00	242.9000 296.8000	09:12 09:00 09:00 09:00	6 5 6 3	269,8500 264,2500 264,3000 265,0000	1 1 1 0	10 4 10 0	257.7500 255.0000 240.0000 0.0000	302.0000 305.0000 329.8500 331.0000	5 3 3 4	1 1 1 1
UNIMOT	125,4000	17:01	14	133.60	-4.86 %	8	125.0000	126.0000	92	6	706	[+]
UNT	123.40 133.60	120.4000 146.8000	17:00 17:00 17:00 17:00	26 14 30 20	125,4000 125,4000 125,4000 125,4000	4 2 1 2	198 101 20 100	124.8000 124.6000 124.4000 124.2000	126.8000 127.0000 127.8000 128.6000	34 275 5 20	1 2 1 1
URTESTE	34,6000	17:00	1	35.50	-0.86 %	2	34.6000	34.9000	9	0	13	[+]
URT	34.30 35.50	32.0000 39.0000	16:04 16:04 16:04 16:04	6 5 1 30	34,3000 34,4000 34,6000 34,6000	1 1 1 3	44 30 50 132	34.3000 34.2000 34.1000 34.0000	35.0000 35.4000 35.5000 35.8000	54 5 40 80	1 1 1 1
VERCOM	123,8000	16:48	5	124.60	0.65 %	614	123.8000	124.8000	430	2	299	[+]
VRC	123.60 125.60	112.2000 137.0000	16:48 16:48 16:48 16:48	185 15 20 20	123,8000 123,8000 123,8000 123,8000	3 3 4 6	382 250 235 74	123.6000 123.4000 123.2000 123.0000	125.0000 125.2000 126.0000 126.2000	24 20 39 399	2 1 3 3
VIGOSYS	522,0000	17:00	3	520.00	2.35 %	23	522.0000	528.0000	2	0	191	[+]
VGO	520.00 530.00	468.0000 572.0000	17:00 15:48 15:41 14:02	1 8 9 6	522,0000 528,0000 526,0000 522,0000	2 2 1 2	40 5 5 17	518.0000 516.0000 512.0000 510.0000	530.0000 532.0000 534.0000 536.0000	59 51 10 34	8 3 2 2
VINDEXUS	11,8000	16:01	1	11.95	-1.26 %	1514	11.8000	11.9500	241	6	71	[+]
VIN	11.80 12.20	10.8000 13.1000	15:43 15:43 15:24 15:24	72 168 1 125	11,8500 11,8500 11,8500 11,9500	1 5 3 2	411 1140 550 1088	11.7500 11.7000 11.6500 11.6000	12.0000 12.0500 12.1500 12.2000	1150 1000 500 675	4 1 1 4
VIVID	0,9280	17:00	85	0.93	1.75 %	4	0.9180	0.9280	5021	94	86	[+]
VVD	0.91 0.94	0.8400 1.0250	17:00 16:44 16:37 16:28	15 11 15 120	0,9280 0,9180 0,9280 0,9260	1 4 2 2	300 67 2864 4628	0.9160 0.9100 0.9060 0.9040	0.9300 0.9320 0.9340 0.9360	4543 22 2000 10	3 1 1 1
VOTUM	48,3000	17:00	27	47.50	1.68 %	26	48.2000	48.3000	131	5	255	[+]
VOT	47.30 48.30	42.7500 52.2000	17:00 17:00 16:40 16:37	10 5 30 100	48,3000 48,3000 48,2000 48,2000	1 2 1 1	422 350 65 65	48.1000 48.0000 47.9500 47.9000	48.4000 48.4500 48.5000 48.5500	420 1849 72 65	4 2 2 1
VOXEL	174,8000	17:00	21	174.40	-0.11 %	1	174.4000	174.8000	160	22	3 850	[+]
VOX	173.00 175.40	157.0000 191.8000	17:00 17:00 17:00 17:00	40 23 5 392	174,8000 174,8000 174,8000 174,8000	1 1 2 4	25 17 19 213	174.2000 173.8000 173.6000 173.4000	175.0000 175.2000 175.4000 175.6000	170 80 5 88	2 1 1 1
VRGSA	4,5300	17:00	200	4.44	2.03 %	354	4.4900	4.5300	600	13	58	[+]
VRG	4.44 4.54	4.0000 4.8800	17:00 17:00 16:38 16:29	469 1717 6 236	4,5300 4,5300 4,5300 4,5300	2 1 2 1	569 1000 445 300	4.4800 4.4700 4.4500 4.4400	4.5400 4.5600 4.5800 4.6000	600 15000 1218 12400	1 1 1 2
WARIMPEX	2,5900	17:00	655	2.59	0.00 %	145	2.5900	2.6400	20000	7	18	[+]
WXF	2.59 2.65	2.3400 2.8400	17:00 17:00 17:00 16:46	300 22 23 77	2,5900 2,5900 2,5900 2,6000	1 2 2 2	280 550 1300 2400	2.5800 2.5700 2.5600 2.5500	2.6500 2.6600 2.6700 2.6900	3000 1000 180 180	2 1 1 1
WASKO	1,7300	17:00	633	1.77	-2.26 %	217	1.7300	1.7650	720	15	25	[+]
WAS	1.73 1.78	1.5950 1.9450	17:00 17:00 17:00 17:00	1500 300 500 67	1,7300 1,7300 1,7300 1,7300	2 2 3 2	950 734 1050 750	1.7150 1.7100 1.7000 1.6900	1.7700 1.7800 1.7850 1.7900	6500 1000 2300 2059	3 2 2 2
WAWEL	696,0000	16:37	1	694.00	2.96 %	1	684.0000	698.0000	7	0	5	[+]
WWL	694.00 696.00	626.0000 762.0000	16:26 12:04 11:46 11:46	1 2 2 1	696,0000 696,0000 696,0000 694,0000	1 1 1 2	1 9 3 13	680.0000 678.0000 676.0000 674.0000	700.0000 702.0000 704.0000 706.0000	410 3 9 14	10 2 3 3
WIELTON	6,9800	17:00	400	6.93	1.16 %	381	6.9800	6.9900	1207	47	322	[+]
WLT	6.83 6.98	6.2400 7.6200	17:00 17:00 17:00 16:49	116 8 41 128	6,9800 6,9800 6,9800 6,9500	1 2 2 4	8 82 19 1106	6.9000 6.8900 6.8700 6.8600	7.0000 7.0100 7.0200 7.0300	3008 8 116 16	2 1 1 2
WIKANA	7,9500	10:41	1	7.95	1.92 %	1113	7.5500	7.9000	980	2	16	[+]
WIK	7.65 7.95	7.2000 8.7000	10:38 10:35 10:34 09:19	900 650 10 178	7,6500 7,7000 7,9500 7,9500	1 1 1 1	3 225 120 50	7.5000 7.3500 7.2500 7.2000	7.9500 8.0500 8.1000 8.2000	219 90 751 146	2 1 1 1
WIRTUALNA	61,8000	17:00	32	60.00	4.39 %	11	61.4000	61.8000	812	70	4 320	[+]
WPL	60.00 63.30	54.0000 66.0000	17:00 17:00 17:00 17:00	109 16 843 1	61,8000 61,8000 61,8000 61,8000	2 3 3 3	437 671 303 1547	61.2000 61.1000 61.0000 60.9000	62.0000 62.1000 62.2000 62.3000	628 452 438 427	4 2 3 1
WITTCHEN	16,0800	17:00	2	16.06	0.12 %	250	16.0800	16.1800	56	17	280	[+]
WTN	16.02 16.20	14.4600 17.6600	17:00 17:00 17:00 17:00	1 6 24 100	16,0800 16,0800 16,0800 16,0800	4 3 5 30	234 172 473 12381	16.0600 16.0400 16.0200 16.0000	16.2000 16.2200 16.2400 16.2600	99 81 85 3	2 2 1 1
WOODPCKR	3,5500	14:43	100	3.52	2.01 %	5	3.4600	3.5600	799	4	14	[+]
WPR	3.52 3.56	3.1700 3.8700	14:41 13:52 11:54 11:53	112 50 9 10	3,5500 3,5500 3,5600 3,5600	3 1 2 1	477 15 24 50	3.4000 3.3800 3.3000 3.2600	3.5800 3.5900 3.6000 3.6200	400 5 4865 205	1 1 4 2
XPLUS	2,7000	15:18	250	2.76	-2.88 %	100	2.6100	2.7000	644	3	9	[+]
XPL	2.58 2.76	2.4900 3.0300	15:17 15:17 15:17 15:17	30 200 820 5	2,5800 2,6000 2,6100 2,6400	2 1 1 1	250 70 200 100	2.6000 2.5800 2.5600 2.5500	2.7400 2.7500 2.7800 2.8000	100 659 195 1050	1 1 1 2
XTB	67,0800	17:01	210	67.52	-0.06 %	183	67.0600	67.0800	3031	272	18 208	[+]
XTB	66.72 67.78	60.7800 74.2600	17:00 17:00 17:00 17:00	75 35 110 51	67,0800 67,0800 67,0800 67,0800	2 3 2 3	607 28 152 1032	67.0400 66.9800 66.9600 66.9400	67.1600 67.2000 67.2400 67.2600	500 2677 547 886	1 2 3 3
XTPL	68,5000	17:00	100	70.20	-1.86 %	14	68.2000	68.5000	36	1	81	[+]
XTP	68.50 70.20	63.2000 77.2000	17:00 17:00 17:00 17:00	1 1 1 1	68,5000 68,5000 68,5000 68,5000	2 1 1 1	5 15 100 7	68.0000 67.8000 67.5000 67.1000	69.7000 69.9000 70.0000 70.2000	79 46 246 63	1 1 3 3
YARRL	7,0600	17:00	60	6.92	0.00 %	29	7.0600	7.0800	572	1	7	[+]
YRL	6.92 7.08	6.2400 7.6000	17:00 17:00 15:54 15:51	60 101 5 175	7,0600 7,0600 7,0800 7,0800	1 3 3 1	236 122 82 47	7.0000 6.9400 6.9200 6.9000	7.1400 7.1800 7.2000 7.2200	180 124 1000 41	3 2 1 1
ZABKA	21,6900	17:00	3182	21.69	0.93 %	10	21.6600	21.6900	305	2 027	43 864	[+]
ZAB	21.48 21.76	19.5250 23.8500	17:00 17:00 17:00 17:00	922 2039 221 1009	21,6900 21,6900 21,6900 21,6900	1 2 1 5	2835 1490 208 9397	21.6500 21.6300 21.6200 21.6000	21.7000 21.7200 21.7300 21.7400	1752 4404 6600 1379	2 4 3 4
ZAMET	0,8120	17:00	10	0.82	-1.46 %	599	0.8020	0.8120	3343	17	13	[+]
ZMT	0.80 0.82	0.7360 0.8960	17:00 17:00 16:49 16:43	150 30 1770 12	0,8120 0,8120 0,8040 0,8020	3 1 4 1	2956 1500 1838 56	0.8000 0.7980 0.7940 0.7920	0.8140 0.8160 0.8180 0.8200	2804 68 2390 104782	2 1 2 3
ZEPAK	21,4000	17:00	64	21.65	0.71 %	17	21.3500	21.4000	76	6	134	[+]
ZEP	21.30 21.65	19.5000 23.8000	17:00 17:00 16:48 16:42	10 1 100 2	21,4000 21,4000 21,4000 21,5000	3 3 3 1	240 75 1072 60	21.3000 21.2500 21.2000 21.1500	21.5000 21.6000 21.6500 21.7000	1509 114 257 1439	3 1 2 2
ZREMB	10,9400	17:04	14	10.96	0.74 %	282	10.9400	11.1600	2374	35	390	[+]
ZRE	10.88 11.26	9.8700 12.0400	17:00 17:00 17:00 17:00	704 1 230 24	10,9400 10,9400 10,9400 10,9400	1 4 3 2	443 1508 307 390	10.9200 10.9000 10.8800 10.8600	11.2000 11.2200 11.2400 11.2600	7213 210 550 1010	7 1 3 2
ZUE	10,6500	17:00	1	10.30	2.40 %	710	10.4500	10.6500	3	5	49	[+]
ZUE	10.30 10.70	9.2800 11.3000	15:31 15:23 13:34 13:34	190 2 77 2	10,4500 10,5000 10,7000 10,7000	2 4 4 2	822 434 1150 7	10.4000 10.3500 10.3000 10.2000	10.7000 10.7500 10.8000 10.9000	196 548 815 769	1 2 5 3

GPW	Świat	Waluty

Notowania GPW
WIG	108729.4	+1.95%	10-15
WIG20	2901.1	+2.01%	10-15
WIG20 Fut	2929.0	+1.98%	10-15
WIG20USD	793.3	+2.65%	10-15
mWIG40	7899.4	+2.25%	10-15
sWIG80	29666.4	+0.67%	10-15

Notowania Świat
Dow	46253.3	-0.04%	10-15
SP500 Fut	6714.0	+0.01%	1:56
Nikkei	47672.7	+1.76%	10-15
DAX	24181.4	-0.23%	10-15
Ropa WTI	58.8	+0.96%	2:06
Złoto	4208.1	0.00%	2:06

Notowania Waluty
EUR/PLN	4.25427	+0.01%	2:06
CHF/PLN	4.58645	+0.06%	2:06
USD/PLN	3.65371	+0.02%	2:06
EUR/USD	1.16437	-0.00%	2:06
GBP/USD	1.34012	+0.03%	2:06
USD/JPY	150.989	-0.07%	2:06

Forum
» złoto [3]
» fw20u2520 [2]
» prosba o dodanie [2]
» spolka Military [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]
» Problem z ustawieniem ceny... [0][LPP]
» GPW Akcje - gra [0]
» Prośba o dodanie Bio Planet BIP [0]

Wzrosty	Spadki	Staty
COALENERG	3.09	29.83%
TAURONPE	9.02	7.40%
PASSUS	85.20	7.04%
ASSECOPOL	218.60	6.53%
ATREM	50.60	6.30%
Więcej ...
IFCAPITAL	0.25	-95.25%
BUMECH	32.60	-12.48%
ALTA	1.69	-5.06%
DGA	28.50	-5.00%
COMPREMUM	0.89	-4.90%
Więcej ...
Rośnie:		193 Spółek
Bez zmian:		45 Spółek
Spada:		115 Spółek
Obrót:		2,342,728,191 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