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	2,5700	14:28	10	2.53	0.39 %	552	2.5300	2.5600	504	1	4	[+]
06N	2.53 2.57	2.2800 2.7800	14:28 14:21 14:21 14:21	90 210 2 110	2,5600 2,5600 2,5600 2,5600	11 4 1 1	107 2602 300 5000	2.5200 2.5100 2.5000 2.4900	2.5700 2.5800 2.5900 2.6000	1636 5169 2990 5710	4 3 5 7
11B	146,8000	17:03	10	152.00	-2.78 %	6	146.8000	147.0000	453	7	1 041	[+]
11B	146.50 153.30	136.8000 167.2000	17:03 17:00 17:00 17:00	4 5 5 9	146,8000 146,8000 146,8000 146,8000	3 1 4 1	22 50 31 1	146.7000 146.6000 146.5000 146.4000	147.5000 149.3000 149.9000 151.5000	30 20 63 13	1 1 2 1
3RGAMES	0,6740	17:00	1	0.70	-2.60 %	999	0.6740	0.6780	412	42	29	[+]
3RG	0.67 0.70	0.6300 0.7700	16:17 15:09 15:09 14:41	8 1096 77 710	0,6900 0,6720 0,6720 0,6720	1 4 3 1	1704 7003 6335 1200	0.6720 0.6700 0.6600 0.6560	0.6800 0.6900 0.6920 0.6940	3100 14313 8193 5888	1 6 2 1
4MASS	4,2000	16:48	372	4.20	0.12 %	2528	4.2000	4.2200	2122	38	161	[+]
4MS	4.19 4.22	3.7800 4.6200	16:48 15:50 15:04 15:03	28 77 539 611	4,2000 4,2000 4,2000 4,2000	1 1 4 3	250 150 1260 350	4.1800 4.1650 4.1600 4.1550	4.2250 4.2350 4.2400 4.2450	2467 2430 4358 100	2 3 4 1
ABPL	119,4000	17:00	11	119.20	0.17 %	3	119.4000	120.4000	2	2	289	[+]
ABE	119.20 120.80	107.4000 131.0000	17:00 17:00 17:00 17:00	6 3 6 19	119,4000 119,4000 119,4000 119,4000	2 3 1 1	11 49 20 48	119.2000 119.0000 118.8000 118.6000	120.6000 120.8000 121.0000 121.4000	383 224 62 406	3 1 3 3
ACAUTOGAZ	23,1000	17:00	1	23.10	0.00 %	4	23.0000	23.1000	296	1	24	[+]
ACG	23.00 23.10	20.8000 25.4000	16:30 14:28 14:28 14:11	61 1 1 30	23,0000 23,1000 23,1000 23,0000	1 3 3 2	90 233 352 306	22.9000 22.8000 22.7000 22.6000	23.2000 23.3000 23.4000 23.5000	111 201 495 699	1 2 5 2
ACTION	32,3000	17:00	7	32.75	-1.52 %	1	32.1500	32.3000	186	1	26	[+]
ACT	32.00 32.75	29.5000 36.0000	17:00 16:49 16:48 16:48	1 1 41 1	32,3000 32,3000 32,2500 32,2500	1 1 1 2	1 1 1 51	32.1000 32.0500 32.0000 31.9500	32.3500 32.4000 32.4500 32.5000	1 1 1 1	1 1 1 1
ADIUVO	0,6200	16:46	1495	0.70	-4.62 %	5	0.6400	0.6420	5000	1 013	731	[+]
ADV	0.62 0.80	0.6200 0.7560	16:45 16:44 16:44 16:44	1261 1000 500 2211	0,6200 0,6200 0,6200 0,6200	1 1 1 1	577 2000 500 17000	0.6200 0.6020 0.6000 0.5900	0.6500 0.6600 0.6800 0.6860	8000 2214 3000 5137	2 2 1 3
AGORA	9,6800	17:00	46	9.80	-0.82 %	210	9.6400	9.6800	451	47	452	[+]
AGO	9.58 9.86	8.8200 10.7500	17:00 16:48 16:48 16:48	3 200 7 193	9,6800 9,6400 9,6400 9,6400	2 3 4 2	2525 660 695 1400	9.6200 9.5800 9.5600 9.5400	9.7000 9.7200 9.7400 9.7800	2333 635 1436 200	2 2 3 1
AGROTON	5,5000	16:47	250	5.46	1.10 %	25	5.4800	5.5000	749	43	235	[+]
AGT	5.40 5.84	4.9200 6.0000	16:27 16:27 16:23 16:23	48 151 99 797	5,5200 5,5200 5,5200 5,5200	2 3 1 2	306 1700 1 1006	5.4200 5.4000 5.3600 5.3200	5.5200 5.5400 5.6000 5.6800	3507 10306 560 12	1 1 1 2
AIGAMES	0,9400	13:06	992	0.91	6.58 %	1171	0.8820	0.9280	1700	1	1	[+]
ALG	0.91 0.94	0.8220 1.0000	13:05 13:05 13:05 13:05	20 2 4 2	0,9340 0,9320 0,9260 0,9180	1 1 1 1	489 6 1995 822	0.8560 0.8380 0.8300 0.8220	0.9300 0.9400 0.9500 0.9600	2010 5502 1900 3540	3 4 1 4
AILLERON	15,9000	17:00	261	15.92	0.63 %	9	15.8400	15.9000	3390	6	97	[+]
ALL	15.60 16.30	14.3400 17.5000	17:00 16:43 16:36 16:36	99 1 50 50	15,9000 15,8600 15,8600 15,8600	4 1 1 1	442 300 173 36	15.8000 15.7800 15.7400 15.7200	15.9800 16.0000 16.0200 16.0800	1 637 2 100	1 2 1 1
AIRWAY	0,3370	17:00	4000	0.33	2.12 %	1445	0.3315	0.3370	19144	336	110	[+]
AWM	0.32 0.34	0.2925 0.3575	17:00 17:00 17:00 16:49	83 700 100 2107	0,3370 0,3370 0,3370 0,3390	1 1 1 1	438 5000 481 400	0.3310 0.3300 0.3290 0.3275	0.3380 0.3385 0.3390 0.3395	1700 2362 5893 29716	1 1 1 3
ALIOR	113,6000	17:00	7	114.50	-0.70 %	219	113.6000	113.6500	81	117	13 381	[+]
ALR	113.55 115.35	103.0500 125.9500	17:00 17:00 17:00 17:00	50 47 83 49	113,6000 113,6000 113,6000 113,6000	2 4 3 5	47 531 606 917	113.5500 113.5000 113.4500 113.4000	113.7000 113.8000 113.9000 113.9500	53 42 206 2	2 2 2 1
ALLEGRO	30,1650	17:03	1000	30.60	-1.24 %	10000	30.1500	30.1650	6007	4 611	139 077	[+]
ALE	29.99 30.63	27.5400 33.6600	17:02 17:01 17:01 17:00	66 45 1232 50	30,1650 30,1650 30,1650 30,1650	1 1 1 2	3949 6901 1552 232	30.1250 30.1100 30.1050 30.1000	30.1700 30.1750 30.1800 30.1850	5404 23538 300 2366	2 1 1 1
ALTA	1,5900	17:00	10	1.55	2.58 %	2362	1.5500	1.5900	3322	6	9	[+]
AAT	1.55 1.59	1.3950 1.7050	16:47 15:32 13:46 13:21	322 30 1 19	1,5500 1,5500 1,5900 1,5500	2 1 1 2	503 4947 80 4	1.5250 1.5200 1.5100 1.5050	1.6100 1.6150 1.6200 1.6300	1150 1479 4630 404	1 3 1 1
ALTUSTFI	3,1700	15:45	3	3.13	-0.31 %	1003	3.0300	3.1600	230	13	40	[+]
ALI	2.98 3.19	2.8200 3.4400	15:43 14:54 14:43 14:41	3 1 230 211	3,1700 3,1700 3,0000 2,9800	1 1 3 5	2000 15 2494 9952	3.0200 3.0100 3.0000 2.9800	3.1700 3.1800 3.1900 3.2000	953 1500 4237 3000	2 2 4 2
AMBRA	17,1000	17:00	5	17.16	0.59 %	335	17.1000	17.1200	2285	19	319	[+]
AMB	16.90 17.18	15.4600 18.8600	17:00 17:00 17:00 17:00	170 100 60 300	17,1000 17,1000 17,1000 17,1000	3 4 2 3	870 974 30 223	17.0200 17.0000 16.9400 16.9200	17.1400 17.1600 17.1800 17.2000	1 122 2 229	1 2 1 2
AMICA	61,6000	16:49	2	62.00	0.16 %	17	61.4000	61.6000	442	13	775	[+]
AMC	61.20 62.90	55.8000 68.2000	16:47 16:46 16:44 16:44	8 10 83 200	61,3000 61,6000 61,3000 61,3000	5 6 4 13	265 251 112 860	61.3000 61.2000 61.1000 61.0000	61.7000 61.8000 61.9000 62.0000	13 10 12 56	1 1 3 2
AMREST	13,4600	17:00	250	13.82	-1.32 %	13	13.4000	13.4600	711	134	1 829	[+]
EAT	13.38 13.92	12.4400 15.2000	17:00 17:00 17:00 17:00	325 100 147 29	13,4600 13,4600 13,4600 13,4600	3 2 4 2	800 101 188 197	13.3600 13.3200 13.3000 13.2800	13.4800 13.5200 13.5400 13.5800	100 13182 20 1	1 1 1 1
ANSWEAR	23,5000	17:00	50	23.40	0.86 %	3823	23.5000	23.5500	534	27	639	[+]
ANR	23.05 23.60	21.1000 25.7000	17:00 17:00 17:00 16:47	15 8 20 24	23,5000 23,5000 23,5000 23,3000	2 1 1 1	132 1000 55 25	23.3000 23.2500 23.2000 23.1500	23.6000 23.6500 23.7000 23.7500	560 200 50 420	2 2 1 2
APATOR	24,7000	17:00	113	25.20	-1.79 %	14	24.6500	24.7000	784	12	299	[+]
APT	24.65 25.35	22.7000 27.7000	16:42 16:39 16:39 16:39	1 1 100 1	24,7000 24,7000 24,7000 24,7500	4 2 4 2	559 3811 885 136	24.6000 24.5500 24.5000 24.4500	24.8500 24.9000 24.9500 25.0000	464 2 343 1718	1 2 3 3
APLISENS	17,5000	17:00	2	17.75	0.00 %	117	17.4000	17.5000	3903	1	11	[+]
APN	17.50 17.75	16.0000 19.5000	12:39 12:33 12:11 11:13	23 10 64 100	17,5000 17,5000 17,5000 17,5000	1 1 1 1	1 5 5 10	17.3500 17.3000 17.2500 17.2000	17.8000 17.9500 18.0000 18.0500	193 3 1286 20	2 1 5 1
APSENERGY	2,6200	17:00	248	2.79	-4.38 %	612	2.6200	2.6400	2837	81	214	[+]
APE	2.58 2.79	2.5200 3.0600	16:44 16:31 15:55 15:50	600 75 188 479	2,6200 2,6500 2,6500 2,6500	5 3 2 5	1262 1197 621 2623	2.5900 2.5800 2.5700 2.5500	2.6700 2.6900 2.7000 2.7200	22 22 1 22	1 1 1 1
ARCHICOM	47,3000	16:31	1	47.50	-1.46 %	106	47.4000	48.0000	483	16	769	[+]
ARH	47.30 48.50	42.8000 52.2000	16:31 16:31 16:31 16:31	78 3 42 22	47,3000 47,3000 47,4000 47,5000	2 1 3 8	146 70 206 777	47.3000 47.2000 47.1000 47.0000	48.5000 48.6000 48.8000 49.0000	84 1000 200 84	2 1 1 1
ARCTIC	8,5300	17:00	200	8.56	-0.47 %	10074	8.5000	8.5300	393	23	193	[+]
ATC	8.49 8.62	7.7100 9.4100	17:00 17:00 16:49 16:49	9 26 250 128	8,5300 8,5300 8,5300 8,5300	2 1 1 1	993 1000 1000 21	8.4900 8.4800 8.4500 8.4400	8.5400 8.5700 8.5800 8.6000	242 292 405 3623	1 2 1 4
ARLEN	33,7400	17:00	10	34.58	-0.24 %	21	33.5700	33.7400	20	9	309	[+]
ARL	33.32 34.60	31.1250 38.0350	17:00 17:00 17:00 17:00	69 135 57 90	33,7400 33,7400 33,7400 33,7400	1 1 1 2	30 30 10 52	33.4100 33.4000 33.3800 33.3000	33.8000 34.0000 34.2000 34.2700	15 753 200 150	1 3 1 1
ARTIFEX	15,6200	17:00	915	15.94	-1.01 %	150	15.6000	15.7000	152	5	85	[+]
ART	15.50 15.94	14.3600 17.5200	17:00 16:49 16:40 16:19	85 87 20 30	15,6200 15,6200 15,7000 15,6200	1 1 2 1	300 40 163 627	15.5200 15.4400 15.4200 15.4000	15.8000 15.9000 15.9200 15.9400	153 300 1000 157	1 1 2 2
ASBIS	36,8200	17:04	83	37.24	-1.13 %	726	36.8200	36.8400	897	81	2 993	[+]
ASB	36.48 37.24	33.5200 40.9600	17:04 17:03 17:00 17:00	124 112 300 288	36,8200 36,8200 36,8200 36,8200	3 3 1 1	23 137 549 100	36.8000 36.7000 36.6600 36.6200	36.9000 36.9800 37.0000 37.0400	2800 128 1998 160	1 3 13 2
ASMGROUP	0,3480	17:00	100	0.36	-3.87 %	9974	0.3460	0.3480	7093	363	128	[+]
ASM	0.34 0.37	0.3280 0.4000	16:48 16:47 16:46 16:46	1607 100 200 100	0,3480 0,3500 0,3500 0,3500	2 4 4 1	28104 32010 48000 12000	0.3440 0.3420 0.3400 0.3380	0.3500 0.3560 0.3580 0.3600	24000 1000 5001 10000	2 1 1 1
ASSECOBS	85,6000	17:00	322	87.00	-2.28 %	3	85.4000	85.6000	90	3	217	[+]
ABS	85.20 87.80	78.4000 95.6000	17:00 17:00 17:00 17:00	66 2 12 2	85,6000 85,6000 85,6000 85,6000	3 1 3 3	21 35 147 69	85.2000 85.0000 84.8000 84.6000	85.8000 86.0000 86.2000 86.4000	89 9 64 64	1 1 1 1
ASSECOPOL	219,6000	17:02	5	224.80	-2.31 %	1004	219.0000	219.6000	1095	168	37 047	[+]
ACP	217.00 226.00	202.4000 247.2000	17:01 17:00 17:00 17:00	21 30 15 1000	219,6000 219,6000 219,6000 219,6000	1 1 4 3	185 211 1416 849	218.6000 218.4000 218.2000 218.0000	219.8000 220.0000 220.2000 220.4000	2785 37 3073 1128	3 2 3 3
ASSECOSEE	70,1000	17:01	39	72.30	-0.28 %	43	70.1000	70.9000	998	3	243	[+]
ASE	70.10 73.00	65.1000 79.5000	17:01 17:00 17:00 17:00	32 34 46 3	70,1000 70,1000 70,1000 70,1000	6 1 2 2	509 1 228 161	70.0000 69.9000 69.8000 69.5000	71.0000 72.5000 72.8000 73.0000	1770 32 25 138	3 1 1 2
ASTARTA	48,7000	17:00	35	45.95	6.10 %	5	48.4500	48.7000	115	24	1 151	[+]
AST	45.90 48.80	41.4000 50.5000	17:00 16:48 16:48 16:48	3 107 10 30	48,7000 48,8000 48,8000 48,6000	1 1 1 1	5 113 35 45	47.5000 47.3500 47.3000 47.2500	48.8000 48.9000 48.9500 49.0000	2331 111 30 200	5 1 1 1
ATAL	57,9000	17:00	6	59.00	-0.17 %	110	57.9000	58.0000	50	2	146	[+]
1AT	57.80 59.00	53.1000 64.9000	16:48 16:48 16:45 16:45	17 25 22 20	57,9000 57,9000 58,0000 58,0000	3 1 4 4	162 38 295 34	57.8000 57.7000 57.6000 57.5000	58.1000 58.3000 58.5000 58.6000	28 255 25 50	1 1 1 1
ATENDE	3,2400	16:48	300	3.37	-3.86 %	316	3.2000	3.2400	1261	35	113	[+]
ATD	3.16 3.37	3.0400 3.7000	16:46 16:45 16:43 16:38	35 1508 4 684	3,2400 3,2400 3,2400 3,2000	4 1 1 1	1441 2053 2737 3649	3.1600 3.1500 3.1300 3.1200	3.2500 3.3700 3.4400 3.4800	13480 150 422 2000	2 1 2 1
ATLANTAPL	19,0000	16:37	1	19.00	0.00 %	54	18.7000	18.9500	53	6	104	[+]
ATP	17.80 19.00	17.1000 20.9000	16:32 16:07 16:02 16:02	1 1 10 10	19,0000 19,0000 19,0000 19,0000	2 1 2 1	430 10 805 55	18.6000 18.5000 18.4000 18.3500	19.0000 19.0500 19.1000 19.2000	206 196 199 928	2 1 1 1
ATLANTIS	1,8300	10:19	500	1.82	1.10 %	2500	1.7900	1.8150	150	1	1	[+]
ATS	1.82 1.83	1.6350 1.9950	09:53 09:53 09:53 09:53	7 83 33 23	1,8300 1,8150 1,8150 1,8150	2 1 1 1	1345 252 1400 3000	1.7800 1.7700 1.7600 1.7550	1.8200 1.8250 1.8300 1.8500	500 3301 3913 2510	1 1 3 3
ATMGRUPA	3,9300	16:39	20	3.93	0.00 %	2587	3.9000	3.9300	7040	8	31	[+]
ATG	3.90 3.93	3.5400 4.3200	16:37 16:37 16:37 16:37	310 180 1012 300	3,9000 3,9000 3,9000 3,9100	2 5 3 1	5 3802 6061 500	3.8900 3.8800 3.8700 3.8600	3.9400 3.9600 3.9700 3.9800	7000 721 5959 1207	2 2 4 2
ATREM	57,6000	17:00	2	59.80	-1.71 %	30	57.4000	57.6000	73	12	699	[+]
ATR	56.60 60.00	54.0000 65.6000	17:00 17:00 17:00 17:00	33 10 26 9	57,6000 57,6000 57,6000 57,6000	1 2 2 5	22 291 148 309	57.2000 57.0000 56.8000 56.6000	57.8000 58.0000 58.2000 58.4000	144 188 127 122	1 4 1 2
AUTOPARTN	17,9000	17:00	9	18.20	-1.65 %	1916	17.9000	17.9800	300	184	3 318	[+]
APR	17.86 18.28	16.3800 20.0000	17:00 17:00 17:00 17:00	5 96 2 98	17,9000 17,9000 17,9000 17,9000	1 3 7 1	2410 1206 1524 105	17.8600 17.8200 17.8000 17.7800	18.0000 18.0800 18.1000 18.1200	5400 580 25 100	2 1 1 1
BBIDEVNFI	5,3000	17:00	150	5.30	0.00 %	1865	5.2000	5.3000	1150	1	6	[+]
BBD	5.30 5.30	4.7800 5.8000	10:10 09:33 17:00 14:52	360 606 150 1	5,3000 5,3000 5,3000 5,2000	3 2 1 3	3000 5333 5000 856	5.1500 5.1000 5.0500 5.0000	5.3500 5.4000 5.4500 5.5000	312 3265 6865 3059	1 5 5 4
BENEFIT	3 775,0000	17:01	3	3,875.00	-1.56 %	54	3775.0000	3780.0000	5	3	11 115	[+]
BFT	3,750.00 3,875.00	3490.0000 4260.0000	17:00 17:00 17:00 17:00	23 2 3 17	3 775,0000 3 775,0000 3 775,0000 3 775,0000	1 1 1 5	1 1 1 37	3770.0000 3765.0000 3755.0000 3750.0000	3785.0000 3790.0000 3795.0000 3800.0000	5 5 54 45	2 2 3 3
BEST	30,6000	17:00	1	31.00	-1.29 %	10	30.4000	30.6000	246	3	76	[+]
BST	30.00 31.00	28.0000 34.0000	14:26 14:26 14:26 14:11	46 1 3 3	30,0000 30,0000 30,0000 30,6000	1 6 1 1	250 568 7 100	30.2000 30.0000 29.6000 29.4000	30.8000 31.0000 31.2000 31.6000	1 522 250 5	1 3 1 1
BETACOM	4,6800	14:26	115	4.74	-1.27 %	292	4.6600	4.6800	16	0	1	[+]
BCM	4.68 4.74	4.2800 5.2000	14:01 13:09 10:29 09:43	5 1 5 100	4,6800 4,6800 4,6800 4,6800	3 5 2 3	2357 1152 240 2103	4.6200 4.6000 4.5600 4.5400	4.7400 4.7800 4.9000 4.9600	1790 4450 1000 259	2 1 1 1
BIGCHEESE	12,4200	17:00	1	12.54	-0.96 %	146	12.2400	12.4200	99	7	88	[+]
BCS	12.10 12.54	11.3000 13.7800	16:43 16:43 16:42 16:31	100 78 5 17	12,2000 12,2000 12,3000 12,3000	1 1 2 1	200 2822 681 102	12.2200 12.2000 12.1000 12.0800	12.4800 12.5000 12.5200 12.5400	250 600 221 356	1 2 2 3
BIOCELTIX	78,9000	17:00	10	79.20	0.25 %	36	78.1000	78.9000	198	6	470	[+]
BCX	77.60 79.20	71.3000 87.1000	17:00 17:00 17:00 17:00	178 11 15 25	78,9000 78,9000 78,9000 78,9000	2 4 5 4	138 154 125 92	78.0000 77.9000 77.8000 77.7000	79.0000 79.2000 79.5000 79.7000	70 96 19 82	2 2 1 1
BIOMAXIMA	12,9500	16:35	300	12.95	0.78 %	7	12.8500	12.9000	250	5	64	[+]
BMX	12.80 12.95	11.7000 14.2000	16:32 16:32 16:32 16:32	19 100 149 32	12,9500 12,9500 12,9500 12,9000	2 6 2 2	196 1368 3000 250	12.8000 12.7500 12.7000 12.6500	12.9500 13.0000 13.0500 13.1000	561 7431 354 1297	2 10 3 9
BIOTON	4,0000	17:00	1259	3.95	-1.72 %	50	3.9800	4.0000	16071	52	209	[+]
BIO	3.95 4.04	3.5600 4.3400	17:00 17:00 16:47 16:45	241 125 350 7	4,0000 4,0000 3,9800 3,9800	3 4 1 1	571 1499 242 5	3.9700 3.9600 3.9500 3.9300	4.0200 4.0300 4.0400 4.0500	5 509 2024 4509	1 3 4 2
BLOOBER	24,9000	17:00	23	24.80	0.40 %	1681	24.7000	24.9500	796	6	150	[+]
BLO	24.65 24.95	22.3500 27.2500	17:00 16:49 16:49 16:49	62 37 2 8	24,9000 24,9000 24,8000 24,8000	3 5 3 7	143 930 127 494	24.6500 24.6000 24.5500 24.5000	25.0000 25.0500 25.1000 25.3000	5022 700 9440 150	6 1 1 1
BNPPL	142,0000	17:00	196	141.00	0.00 %	11	140.5000	142.0000	250	15	2 132	[+]
BNP	140.00 142.00	127.0000 155.0000	17:00 17:00 17:00 17:00	156 345 50 5	142,0000 142,0000 142,0000 142,0000	3 4 1 1	162 152 50 64	140.0000 139.0000 138.5000 137.5000	142.5000 143.0000 143.5000 144.0000	524 1000 50 1010	1 1 1 2
BOGDANKA	20,3000	17:04	200	20.20	0.50 %	1221	20.2500	20.3000	886	51	1 035	[+]
LWB	20.10 20.50	18.1800 22.2000	17:00 17:00 17:00 17:00	5 159 24 600	20,3000 20,3000 20,3000 20,3000	4 3 3 8	649 152 1166 2277	20.2000 20.1500 20.1000 20.0000	20.3500 20.4000 20.4500 20.5000	1991 569 937 2854	3 4 2 12
BOOMBIT	7,1800	17:00	42	7.00	2.28 %	190	7.0800	7.1800	2465	10	69	[+]
BBT	7.00 7.28	6.3000 7.7000	17:00 16:46 16:46 16:01	5 253 205 295	7,1800 7,1000 7,1000 7,1000	1 4 4 1	874 1230 2550 202	7.0600 7.0400 7.0200 7.0000	7.2800 7.3000 7.3600 7.4000	121 250 290 5	1 1 1 1
BORYSZEW	5,7800	17:00	222	5.76	0.70 %	1622	5.7200	5.7800	851	207	1 194	[+]
BRS	5.68 5.80	5.2000 6.3200	17:00 17:00 17:00 17:00	9778 160 609 191	5,7800 5,7800 5,7800 5,7800	12 6 7 9	6197 2407 1717 4469	5.7000 5.6800 5.6600 5.6400	5.8000 5.8200 5.8600 5.8800	2538 130 3945 1177	2 3 3 2
BOS	10,0400	17:00	94	10.18	-0.99 %	150	9.9900	10.0600	633	22	222	[+]
BOS	9.98 10.18	9.1700 11.1800	17:00 16:39 16:39 16:39	199 500 10 100	10,0400 10,0000 10,0000 10,0000	3 2 2 3	427 2 228 620	9.9800 9.9700 9.9600 9.9500	10.1000 10.1200 10.1400 10.1600	1812 202 993 566	6 1 3 3
BOWIM	5,1600	16:48	2	5.10	1.18 %	1132	5.1200	5.1600	162	19	97	[+]
BOW	5.10 5.20	4.5900 5.6000	16:34 16:33 16:33 16:09	30 6 50 68	5,1600 5,1600 5,1400 5,1200	3 2 1 3	1405 12 2 1702	5.1000 5.0800 5.0600 5.0400	5.1800 5.2000 5.2400 5.2600	3501 5311 500 320	2 6 1 1
BRAND24	59,8000	16:27	50	59.80	0.34 %	7	59.6000	59.8000	386	0	5	[+]
B24	59.60 59.80	54.0000 65.6000	15:56 13:57 09:28 09:00	2 1 1 25	59,8000 59,6000 59,8000 59,8000	1 2 1 1	3 201 200 130	59.0000 58.6000 58.4000 58.0000	60.0000 62.0000 62.2000 62.4000	204 194 5 15	4 1 1 1
BUDIMEX	690,0000	17:00	10	692.00	0.00 %	11	688.0000	690.0000	1205	26	18 131	[+]
BDX	686.20 695.00	622.8000 761.2000	17:00 17:00 17:00 17:00	28 43 67 25	690,0000 690,0000 690,0000 690,0000	1 1 1 1	6 22 46 8	687.8000 687.6000 687.2000 687.0000	690.2000 690.8000 691.0000 691.6000	18 173 54 124	2 2 2 2
BUMECH	28,8000	17:03	65	30.50	-3.52 %	1000	28.7500	28.8000	2670	399	11 517	[+]
BMC	27.90 30.70	27.4500 33.5500	17:02 17:00 17:00 17:00	100 375 50 350	28,8000 28,8000 28,8000 28,8000	1 7 2 6	100 1729 135 6560	28.6500 28.6000 28.5500 28.5000	28.9000 29.0000 29.0500 29.1000	820 1607 480 700	3 9 2 1
CAPITAL	2,5200	17:03	261	2.48	1.61 %	1221	2.5200	2.5800	4227	621	1 513	[+]
CPA	2.24 2.58	2.2400 2.7200	17:03 17:01 17:01 17:01	272 1141 1456 619	2,5200 2,5200 2,5200 2,5200	3 3 1 1	1906 2400 1000 55	2.5000 2.4800 2.4600 2.4400	2.6000 2.6200 2.6400 2.6600	7988 5405 5384 7176	5 2 2 4
CAPITEA	0,3190	16:29	100	0.32	1.59 %	2122	0.3160	0.3190	9915	190	60	[+]
CAP	0.32 0.32	0.2835 0.3465	16:08 15:07 15:07 13:49	5000 3250 2750 12453	0,3170 0,3195 0,3195 0,3200	1 3 1 1	3300 13461 5000 3000	0.3155 0.3150 0.3120 0.3110	0.3195 0.3200 0.3210 0.3220	6950 31897 9969 13500	2 3 1 2
CAPTORTX	77,4000	17:00	69	78.00	-1.78 %	31	77.4000	77.8000	3	2	191	[+]
CTX	77.40 78.80	70.2000 85.8000	17:00 17:00 16:36 16:23	1 30 22 31	77,4000 77,4000 77,8000 78,0000	2 2 1 1	216 31 6 20	77.2000 77.0000 76.8000 76.6000	78.8000 79.0000 79.6000 79.8000	100 37 69 18	1 2 1 2
CASPAR	4,8000	17:00	2	4.70	1.69 %	141	4.6000	4.8000	198	0	2	[+]
CSR	4.60 4.80	4.2400 5.1500	11:38 09:14 09:02 09:02	100 267 2 2	4,6000 4,6800 4,7000 4,7200	1 2 1 1	286 120 12 151	4.5200 4.5000 4.2800 4.2600	4.8400 4.8600 4.9600 4.9800	700 500 1 75	1 1 1 1
CAVATINA	15,2500	17:01	175	15.10	0.33 %	3778	15.2500	15.4500	66	4	56	[+]
CAV	15.10 15.40	13.6000 16.6000	16:37 16:03 15:30 15:21	35 1 20 470	15,2500 15,2500 15,4000 15,3500	2 2 1 1	308 22 1000 50	15.2000 14.9000 14.8000 14.7000	15.5000 15.6500 15.7000 15.8000	30 500 40 643	1 1 1 2
CCC	130,5000	17:04	25	133.50	-2.25 %	1850	130.4500	130.5000	4491	279	36 678	[+]
CCC	130.00 133.95	120.1500 146.8500	17:03 17:03 17:02 17:02	200 11 200 40	130,5000 130,5000 130,5000 130,5000	7 6 7 3	293 84 569 1050	130.4000 130.3500 130.3000 130.2500	130.6500 130.9000 131.0000 131.2500	380 10 500 24	1 1 1 1
CDPROJEKT	269,6000	17:01	42	270.00	-0.15 %	25	269.0000	269.6000	776	176	47 284	[+]
CDR	267.20 270.00	243.0000 297.0000	17:01 17:00 17:00 17:00	15 167 582 407	269,6000 269,6000 269,6000 269,6000	1 1 1 1	243 40 188 19	268.9000 268.8000 268.7000 268.5000	269.7000 269.9000 270.0000 270.1000	826 180 3060 79	4 1 19 2
CDRL	7,8000	14:44	172	7.85	0.00 %	7	7.6000	7.8000	4497	1	5	[+]
CDL	7.55 7.85	7.1000 8.6000	14:44 13:01 11:10 09:37	3 7 3 25	7,7500 7,8000 7,5500 7,8000	2 4 1 1	52 1496 2 90	7.5500 7.5000 7.4000 7.2500	7.8500 8.0500 8.1000 8.1500	956 95 466 203	1 3 1 1
CELTIC	2,6600	16:45	5	2.59	-0.37 %	3040	2.6000	2.6600	997	14	37	[+]
CPD	2.59 2.67	2.3400 2.8400	16:42 15:36 15:01 15:01	3000 450 2 3000	2,6000 2,6700 2,6700 2,6000	1 1 1 1	500 600 3000 575	2.5500 2.5100 2.5000 2.4600	2.6700 2.6800 2.6900 2.7000	2023 700 2 4100	3 1 1 2
CEZ	207,8000	16:36	1	214.00	-1.42 %	30	201.6000	207.8000	77	40	8 371	[+]
CEZ	207.00 214.00	192.6000 235.4000	16:36 16:35 16:07 16:07	7 24 1000 1000	207,8000 207,8000 207,6000 207,6000	2 2 1 1	60 30 55 50	201.4000 199.2000 196.0000 194.2000	209.0000 214.0000 214.8000 217.0000	1000 3 4 7	2 1 2 1
CIGAMES	2,5000	17:00	5000	2.49	0.40 %	3000	2.5000	2.5100	4	312	781	[+]
CIG	2.47 2.53	2.2450 2.7350	17:00 16:49 16:48 16:46	1000 5000 208 1	2,5000 2,5000 2,4900 2,4950	1 3 4 19	1150 7197 630 93561	2.4950 2.4900 2.4850 2.4800	2.5150 2.5200 2.5300 2.5350	162 2577 2134 2400	4 1 3 3
CLNPHARMA	21,0000	17:00	71	21.20	-0.71 %	461	20.8000	21.0000	178	11	240	[+]
CLN	20.90 21.35	19.0800 23.3000	16:31 16:23 15:27 15:15	39 53 4 19	21,0000 21,0500 21,1000 20,9000	2 6 1 2	1153 2489 1 101	20.7500 20.7000 20.6500 20.6000	21.1000 21.1500 21.2000 21.2500	447 540 792 1053	2 2 2 2
CLOUD	75,0000	16:49	50	74.20	1.08 %	261	75.0000	77.4000	100	1	38	[+]
CLD	73.60 77.00	66.8000 81.6000	16:46 16:46 16:35 15:06	150 1 7 1	77,0000 76,8000 74,8000 74,2000	2 2 1 2	342 150 30 408	74.8000 74.2000 74.0000 73.6000	77.6000 77.8000 78.0000 78.4000	35 103 856 72	1 3 4 2
COALENERG	3,0600	17:00	4328	2.95	4.79 %	599	3.0500	3.0600	27942	515	1 580	[+]
CLE	2.90 3.15	2.6600 3.2400	17:00 17:00 17:00 16:47	672 20 8 401	3,0600 3,0600 3,0600 3,0500	2 4 3 4	1242 6377 2254 2500	3.0400 3.0300 3.0200 3.0100	3.0900 3.1000 3.1100 3.1200	3500 9807 16950 25175	2 7 4 5
COGNOR	5,4000	17:00	1000	5.34	1.50 %	709	5.3900	5.4000	262	864	4 700	[+]
COG	5.34 5.50	4.8060 5.8700	17:00 17:00 17:00 17:00	240 400 498 1	5,4000 5,4000 5,4000 5,4000	4 7 1 3	720 13057 5834 1070	5.3800 5.3700 5.3650 5.3600	5.4300 5.4350 5.4500 5.4550	7158 700 5455 5	2 1 6 1
COLUMBUS	5,0800	17:00	1	5.19	-0.39 %	1563	5.0800	5.0900	102	44	223	[+]
CLC	5.02 5.19	4.6750 5.7000	17:00 17:00 17:00 17:00	650 1 212 203	5,0800 5,0800 5,0800 5,0800	1 1 8 4	220 510 4435 1522	5.0400 5.0300 5.0200 5.0100	5.1200 5.1300 5.1400 5.1500	5 202 3955 325	1 2 3 1
COMP	55,6000	17:00	7	56.00	-0.71 %	257	55.4000	55.6000	44	2	121	[+]
CMP	55.20 56.00	50.4000 61.6000	17:00 17:00 17:00 17:00	4 1 15 55	55,6000 55,6000 55,6000 55,6000	6 11 4 3	141 298 80 177	55.2000 55.0000 54.8000 54.6000	55.8000 56.0000 56.2000 56.4000	71 371 51 63	2 3 1 2
COMPERIA	6,9500	14:22	1	6.80	0.00 %	2456	6.7500	6.9500	696	0	1	[+]
CPL	6.75 6.95	6.1500 7.4500	11:55 11:55 10:30 10:25	63 10 1 5	6,7500 6,8000 6,9500 6,8000	1 1 2 1	1153 500 600 101	6.7000 6.6000 6.5000 6.4500	7.0000 7.3000 7.5000 7.7500	1600 999 189 84	2 1 1 1
COMPREMUM	1,3300	17:00	1392	1.41	-3.62 %	700	1.3150	1.3300	8168	474	636	[+]
CPR	1.32 1.43	1.2700 1.5500	17:00 16:49 16:49 16:48	10000 18 12 755	1,3300 1,3300 1,3200 1,3200	9 4 12 1	18045 7550 36530 400	1.3100 1.3050 1.3000 1.2950	1.3450 1.3500 1.3700 1.3850	549 1100 4000 5000	1 1 1 2
CORMAY	0,3970	17:00	190	0.39	1.53 %	3500	0.3920	0.3970	5835	29	12	[+]
CRM	0.39 0.40	0.3520 0.4300	17:00 14:23 13:59 13:59	10 100 2266 4000	0,3970 0,3970 0,3900 0,3900	1 1 2 1	50 181 74 1189	0.3910 0.3900 0.3880 0.3870	0.3980 0.3990 0.4000 0.4020	952 6370 2010 3933	2 3 2 2
CREEPYJAR	640,0000	17:00	100	652.00	-2.44 %	50	640.0000	644.0000	26	6	3 653	[+]
CRJ	622.00 660.00	588.0000 716.0000	17:00 17:00 17:00 17:00	12 4 30 18	640,0000 640,0000 640,0000 640,0000	1 1 4 3	42 4 87 66	638.0000 634.0000 630.0000 628.0000	646.0000 648.0000 650.0000 652.0000	18 24 69 64	2 3 5 4
CREOTECH	591,0000	17:00	20	594.00	-0.34 %	20	590.0000	592.0000	77	10	5 668	[+]
CRI	580.00 603.00	535.0000 653.0000	17:00 17:00 17:00 17:00	2 1 5 3	591,0000 591,0000 591,0000 591,0000	4 1 2 3	61 2 33 7	589.0000 588.0000 586.0000 585.0000	593.0000 594.0000 595.0000 596.0000	28 110 256 60	1 2 3 1
CYBERFLKS	208,5000	17:00	9	211.50	0.24 %	396	208.5000	209.0000	9	8	1 575	[+]
CBF	206.50 212.00	190.4000 232.5000	17:00 17:00 17:00 17:00	36 8 1 924	208,5000 208,5000 208,5000 208,5000	4 5 22 9	146 210 895 132	207.0000 206.5000 206.0000 205.5000	209.5000 210.0000 210.5000 211.0000	271 8 15 121	6 3 5 6
CYFRPLSAT	13,3750	17:02	130	13.30	0.94 %	1720	13.3750	13.3800	2458	1 203	16 180	[+]
CPS	13.22 13.66	11.9700 14.6300	17:02 17:01 17:01 17:00	700 77 727 209	13,3750 13,3750 13,3750 13,3750	1 4 1 1	10 2704 150 10	13.3550 13.3500 13.3300 13.3200	13.3850 13.3900 13.3950 13.4000	2038 37 2228 1587	2 2 2 3
DADELO	73,6000	17:02	5	75.20	-1.08 %	45	73.4000	73.6000	11	3	226	[+]
DAD	73.40 75.40	67.8000 82.6000	17:00 17:00 17:00 17:00	10 36 4 1	73,6000 73,6000 73,6000 73,6000	2 7 1 1	26 952 103 2	73.2000 73.0000 72.8000 72.6000	73.8000 74.0000 74.2000 74.4000	41 72 99 227	1 2 1 2
DATAWALK	147,2000	17:00	11	146.00	1.24 %	91	147.2000	147.5400	497	13	1 904	[+]
DAT	143.02 150.00	131.4000 160.6000	17:00 17:00 17:00 17:00	1 5 4 1	147,2000 147,2000 147,2000 147,2000	1 1 1 1	34 25 24 10	146.5800 146.2200 146.2000 146.1600	148.0000 148.9800 149.0000 149.5800	180 10 640 143	1 1 4 1
DBENERGY	8,8800	16:32	98	8.86	0.00 %	151	8.7400	9.0000	30	1	5	[+]
DBE	8.72 8.88	7.9800 9.7400	16:29 16:04 16:01 16:01	22 30 44 21	8,8600 8,8600 8,8600 8,8600	1 1 1 1	150 200 10 13	8.7200 8.7000 8.4000 8.3400	9.0400 9.1000 9.1200 9.2000	60 50 63 10	1 1 1 1
DEBICA	85,7000	17:00	16	85.90	-0.23 %	1	85.5000	85.7000	174	1	62	[+]
DBC	85.20 85.90	77.4000 94.4000	16:49 16:49 16:09 15:41	1 1 50 1	85,8000 85,8000 85,5000 85,2000	4 3 7 2	149 44 351 105	85.2000 85.1000 85.0000 84.8000	85.8000 85.9000 86.3000 86.4000	121 76 96 100	3 3 1 1
DECORA	80,0000	16:44	1	80.00	0.00 %	11	79.6000	80.0000	120	5	388	[+]
DCR	78.80 80.60	72.0000 88.0000	16:37 16:35 16:35 16:35	1 20 7 1	80,0000 80,0000 80,0000 80,0000	1 3 1 2	22 80 19 4	79.2000 79.0000 78.8000 78.6000	80.6000 80.8000 81.0000 81.8000	750 361 1943 40	4 4 15 2
DEKPOL	93,0000	17:00	33	92.60	0.43 %	73	92.6000	93.0000	285	1	111	[+]
DEK	90.20 94.00	83.4000 101.5000	17:00 17:00 16:45 16:45	2 15 30 1	93,0000 93,0000 92,6000 93,0000	1 1 1 2	86 25 25 90	92.4000 92.2000 92.0000 91.8000	93.8000 94.0000 94.2000 94.6000	37 313 50 20	1 5 1 1
DELKO	6,8200	16:41	250	6.82	0.89 %	784	6.8000	6.8200	1205	6	39	[+]
DEL	6.74 6.82	6.1400 7.5000	15:58 15:43 15:43 15:40	3 943 13 150	6,8200 6,8000 6,8000 6,8200	3 2 4 5	373 268 128 872	6.7800 6.7400 6.7000 6.6800	6.8400 6.8600 6.8800 6.9000	2 12 10 1825	1 2 1 6
DEVELIA	9,1900	17:00	201	9.13	0.55 %	1292	9.1900	9.2000	10000	323	2 969	[+]
DVL	9.10 9.30	8.2200 10.0400	17:00 17:00 17:00 17:00	6996 68 473 1	9,1900 9,1900 9,1900 9,1900	1 1 1 3	1796 822 1 278	9.1700 9.1500 9.1400 9.1200	9.2100 9.2200 9.2400 9.2500	2503 1393 927 2827	1 1 2 3
DGA	25,5000	17:00	5	24.80	0.39 %	100	24.7000	25.5000	290	0	8	[+]
DGA	24.80 25.50	22.4000 27.2000	17:00 16:42 13:17 13:17	75 75 10 68	25,5000 25,2000 25,5000 25,4000	1 1 2 1	200 100 459 70	24.5000 24.4000 24.3000 22.0000	25.8000 26.3000 26.6000 26.8000	20 52 282 19	1 1 1 1
DIAG	198,2000	17:04	10	204.00	-2.17 %	35	198.0000	198.2000	869	68	13 597	[+]
DIA	194.20 204.00	183.6000 224.4000	17:01 17:01 17:01 17:00	64 10 67 16	198,2000 198,2000 198,2000 198,2000	1 1 1 2	1 7 8 55	197.8000 197.7000 197.5500 197.5000	198.3000 198.4000 198.5000 198.5500	52 420 300 2	3 1 1 2
DIGITANET	155,0000	17:00	13	155.80	-0.51 %	5	153.8000	155.0000	167	4	669	[+]
DIG	153.20 155.80	140.4000 171.2000	17:00 17:00 17:00 17:00	16 3 5 1	155,0000 155,0000 155,0000 155,0000	1 4 5 7	6 65 112 44	153.6000 153.4000 153.2000 153.0000	155.2000 155.4000 155.6000 155.8000	73 77 141 445	2 3 2 5
DINOPL	38,5900	17:00	428	40.00	-4.12 %	3677	38.5900	38.7000	1234	6 021	233 750	[+]
DNP	38.40 40.12	36.0000 44.0000	17:00 17:00 17:00 17:00	860 1349 1 25	38,5900 38,5900 38,5900 38,5900	6 9 4 9	5174 40627 1612 10961	38.5800 38.5700 38.5600 38.5500	38.7100 38.7200 38.7300 38.7400	39774 3906 12065 1185	2 2 2 2
DMGROUP	2,8700	17:00	2	2.93	-1.03 %	4024	2.8200	2.8700	1249	10	28	[+]
DMG	2.75 2.93	2.6400 3.2200	15:59 15:59 15:59 15:07	12 2 2 1000	2,8400 2,8400 2,8400 2,8300	1 1 2 1	12 7 10 7	2.8000 2.7900 2.7700 2.7600	2.8800 2.9000 2.9200 2.9300	12 12 12 9	1 1 1 1
DOMDEV	263,0000	17:00	3	269.00	-1.13 %	135	262.0000	264.5000	106	13	3 397	[+]
DOM	262.50 269.00	242.5000 295.5000	17:00 17:00 17:00 17:00	6 17 47 53	263,0000 263,0000 263,0000 263,0000	4 2 11 1	122 123 340 2	261.0000 260.5000 260.0000 259.5000	265.0000 265.5000 266.0000 266.5000	2 330 460 50	2 6 3 1
DRAGOENT	22,1000	16:25	147	22.10	-3.07 %	2	21.8000	22.0000	348	1	19	[+]
DGE	21.90 22.80	19.9000 24.3000	16:25 16:25 14:27 14:27	2 3 1 17	22,2000 22,2000 22,8000 22,7000	2 2 1 2	70 1075 2 15	21.6000 21.5000 21.3000 21.2000	22.6000 22.7000 22.8000 22.9000	3 2 302 185	1 1 2 3
ECHO	5,2000	17:00	129	5.14	1.17 %	3000	5.1800	5.2000	4460	32	164	[+]
ECH	5.10 5.24	4.6300 5.6400	17:00 17:00 17:00 17:00	39 371 1 3575	5,2000 5,2000 5,2000 5,2000	3 1 1 7	62 6 800 6794	5.1600 5.1400 5.1200 5.1000	5.2400 5.2600 5.2800 5.3000	2452 5000 1964 6365	4 3 4 4
EDINVEST	6,8800	17:00	85	6.90	-0.29 %	5	6.8600	6.8800	378	1	6	[+]
EDI	6.88 6.90	6.2200 7.5800	17:00 16:47 14:54 13:32	8 17 150 50	6,8800 6,8800 6,8800 6,8800	2 1 3 3	12 400 108 52	6.8000 6.7600 6.7400 6.7200	6.9000 6.9200 6.9600 6.9800	265 218 220 2801	1 1 1 3
ELEKTROTI	46,2000	17:01	100	47.10	-1.07 %	123	46.0000	46.2000	74	8	382	[+]
ELT	45.85 47.10	42.4000 51.8000	17:00 17:00 17:00 17:00	22 3 33 8	46,2000 46,2000 46,2000 46,2000	2 2 2 5	102 90 466 277	45.9500 45.9000 45.8500 45.8000	46.2500 46.3000 46.3500 46.4500	19 20 20 139	1 1 1 2
ELKOP	1,9850	15:14	1	1.98	0.25 %	1200	1.9200	1.9750	1192	2	5	[+]
EKP	1.90 1.99	1.7850 2.1700	15:14 15:00 15:00 14:44	345 1 1 2059	1,9700 1,9700 1,9400 1,9000	2 2 2 3	1941 1590 1686 2431	1.9000 1.8750 1.8700 1.8550	1.9800 1.9850 1.9900 1.9950	1100 333 242 287	1 1 1 1
ENEA	20,7800	17:00	26	21.00	-0.76 %	291	20.7600	20.7800	1907	111	2 314	[+]
ENA	20.70 21.04	18.9000 23.1000	17:00 17:00 17:00 17:00	260 2381 2000 1614	20,7800 20,7800 20,7800 20,7800	1 2 1 3	60 694 1 1043	20.7400 20.7200 20.7000 20.6800	20.8000 20.8200 20.8600 20.9000	1524 252 391 561	2 1 2 2
ENELMED	23,0000	17:00	12	20.40	12.75 %	100	23.0000	23.8000	54	1	31	[+]
ENE	19.80 23.00	20.2000 24.6000	17:00 17:00 17:00 16:38	70 68 57 60	23,0000 23,0000 23,0000 22,4000	1 1 1 1	5 4 22 500	19.9000 18.4000 18.0000 17.5000	24.8000 0.0000 0.0000 0.0000	39 0 0 0	1 0 0 0
ENERGA	20,3500	17:00	59	20.25	0.49 %	3292	20.3500	20.6000	2494	16	331	[+]
ENG	20.25 20.65	18.2400 22.2500	17:00 17:00 16:47 16:47	1 40 5 1	20,3500 20,3500 20,6500 20,3500	2 3 8 3	2016 2502 14930 1763	20.3000 20.2500 20.2000 20.1500	20.6500 20.7000 20.7500 20.8000	124 240 1264 3198	2 2 3 4
ENERGOINS	2,4900	16:48	6	2.44	2.05 %	100	2.4800	2.4900	996	24	60	[+]
ENI	2.40 2.52	2.2000 2.6800	16:48 16:32 16:09 15:55	494 6 500 500	2,4900 2,4900 2,4400 2,4900	1 4 1 2	1000 6505 500 1150	2.4500 2.4300 2.4200 2.4100	2.5000 2.5100 2.5200 2.5300	1798 2000 1277 1160	3 2 2 2
ENTER	65,3000	17:00	1	66.80	-1.21 %	1	65.1000	65.4000	195	21	1 405	[+]
ENT	63.90 67.00	60.2000 73.4000	16:49 16:49 16:48 16:48	1 1 206 95	65,4000 65,4000 65,5000 65,4000	1 1 1 2	150 30 160 170	65.0000 64.7000 64.6000 64.5000	65.5000 65.6000 65.7000 66.0000	17 150 134 208	1 1 2 2
EQUNICO	1,0800	16:47	50	1.09	-0.92 %	226	1.0700	1.0850	3553	26	28	[+]
EQU	1.06 1.09	0.9820 1.1950	16:15 16:15 15:08 15:08	4000 774 3000 881	1,0650 1,0650 1,0600 1,0600	2 1 1 3	1324 5000 2153 5349	1.0500 1.0300 1.0200 1.0100	1.0900 1.1000 1.1100 1.1350	11685 2000 2000 1500	4 1 1 1
ERBUD	29,4000	17:00	96	29.20	2.08 %	125	29.4000	29.4500	23	8	223	[+]
ERB	28.75 29.45	26.3000 32.1000	16:49 16:46 16:44 16:44	3 3 4 4	29,4000 29,4000 29,4500 29,4500	1 1 1 2	60 100 1 520	29.0000 28.9000 28.8500 28.8000	29.5500 29.6500 29.8000 29.8500	50 69 100 5	1 1 1 1
ERG	44,0000	16:07	35	0.00	0.00 %	400	42.0000	44.0000	301	0	0	[+]
ERG	0.00 0.00	39.6000 48.4000	15:50 15:50 13:37 10:27	7 10 190 190	44,0000 44,0000 44,0000 42,0000	1 1 0 0	100 100 0 0	41.0000 40.0000 0.0000 0.0000	45.0000 46.0000 47.8000 48.0000	200 210 400 51	1 1 1 2
ESOTIQ	34,0000	17:00	10	34.10	0.00 %	100	33.7000	34.0000	20	2	69	[+]
EAH	33.60 34.30	30.7000 37.5000	17:00 16:40 16:24 16:24	30 1 52 8	34,0000 34,0000 33,6000 33,7000	6 1 2 3	587 20 110 74	33.6000 33.5000 33.4000 33.3000	34.2000 34.3000 34.4000 34.5000	100 40 140 174	1 1 3 3
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	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	2,0200	17:04	1211	2.11	-2.88 %	3789	2.0200	2.0300	1478	565	1 204	[+]
EUC	2.00 2.30	1.9000 2.3200	17:04 17:04 17:04 17:00	689 987 113 500	2,0200 2,0200 2,0200 2,0200	1 10 1 4	300 20073 2000 317	2.0100 2.0000 1.9950 1.9900	2.0400 2.0500 2.0600 2.0700	999 500 422 500	1 1 2 1
EUROCASH	6,8650	17:00	204	7.02	-2.14 %	436	6.8650	6.8900	10	175	1 206	[+]
EUR	6.86 7.02	6.3150 7.7150	17:00 17:00 17:00 17:00	117 46 10 11	6,8650 6,8650 6,8650 6,8650	9 10 12 1	519 4237 5241 1000	6.8600 6.8550 6.8500 6.8400	6.8950 6.9000 6.9100 6.9200	32 10 10 500	6 1 1 1
EUROHOLD	2,9200	15:00	30	2.92	0.00 %	80	2.9200	3.0000	2233	0	0	[+]
EHG	2.92 2.92	2.6400 3.2000	13:04 13:04 13:41 13:41	96 4 1350 3	2,9200 2,9200 2,9600 2,9600	1 1 1 2	5 2 2 152	2.9000 2.8200 2.7600 2.7200	3.0400 3.0800 3.1000 3.1200	2 3 3 2	1 1 1 1
EUROTEL	31,6000	17:00	69	31.50	0.32 %	83	31.5000	31.6000	136	3	87	[+]
ETL	31.40 32.00	28.4000 34.6000	16:35 16:35 16:35 16:20	32 2 63 1	31,6000 31,6000 31,6000 31,6000	2 3 1 3	143 193 111 130	31.4000 31.3000 31.2000 31.1000	31.9000 32.0000 32.1000 32.2000	52 1810 776 216	2 13 4 4
FABRITY	27,2000	16:39	150	27.80	-2.51 %	132	27.2000	27.8000	176	2	61	[+]
FAB	27.20 27.90	25.1000 30.5000	16:11 16:11 16:11 13:05	4 1 5 2	27,2000 27,7000 27,7000 27,8000	2 1 1 1	911 500 26 69	27.1000 26.9000 26.5000 25.6000	27.9000 28.0000 28.2000 28.8000	1345 993 490 60	4 6 4 1
FASING	15,0000	16:43	1	14.80	1.35 %	300	14.6000	15.0000	1540	0	1	[+]
FSG	14.80 15.00	13.4000 16.2000	16:43 12:33 11:42 11:42	29 20 31 9	14,9000 14,9000 14,9000 14,8000	1 1 1 2	521 100 2 186	14.4000 13.7000 13.5000 13.3000	15.1000 15.2000 15.3000 15.5000	1148 99 747 534	2 1 4 3
FEERUM	13,1000	17:00	2	13.10	0.00 %	140	12.8000	13.1000	952	0	4	[+]
FEE	13.10 13.10	11.8000 14.4000	10:50 09:02 17:00 10:41	290 2 2 100	13,1000 13,1000 13,1000 12,9500	1 1 2 4	9 1 221 1448	12.7000 12.6000 12.3000 12.0000	13.3000 13.3500 13.6000 13.7000	490 760 771 85	1 2 2 1
FERRO	30,8000	17:00	3	30.10	2.33 %	143	30.4000	30.8000	1613	8	251	[+]
FRO	30.10 30.80	27.1000 33.1000	17:00 17:00 16:49 16:49	217 380 40 67	30,8000 30,8000 30,5000 30,6000	3 7 8 12	5 163 255 697	30.3000 30.2000 30.1000 30.0000	30.9000 31.0000 31.1000 31.2000	2830 2195 100 1855	8 8 1 6
FON	1,9550	10:03	10	1.93	1.30 %	43	1.9250	1.9500	745	1	3	[+]
FON	1.93 1.96	1.7350 2.1100	09:52 09:38 09:24 09:00	11 1440 12 5	1,9550 1,9250 1,9250 1,9250	3 2 2 1	1453 1365 1922 1350	1.9200 1.9000 1.8800 1.8700	1.9550 1.9650 1.9900 2.0000	1264 869 1644 498	4 1 1 1
FORTE	26,7000	17:00	3	26.80	0.38 %	150	26.5000	26.7000	318	4	116	[+]
FTE	26.50 27.00	24.2000 29.4000	16:48 16:48 16:41 16:41	2 39 111 7	26,5000 26,5000 26,5000 26,5000	1 1 5 2	800 111 1801 332	26.4000 26.3000 26.2000 26.1000	26.8000 26.9000 27.0000 27.1000	688 300 5984 1	2 2 12 1
GAMEOPS	11,8400	12:22	50	12.22	-1.99 %	150	11.8000	11.9800	50	0	6	[+]
GOP	11.80 12.22	11.0000 13.4400	11:16 10:13 10:07 09:38	10 129 50 68	11,8000 12,0000 12,0000 12,0000	1 1 2 1	100 200 460 250	11.7000 11.6600 11.6400 11.6000	12.0000 12.1000 12.1200 12.1600	1524 12 33 106	1 1 1 1
GAMFACTOR	6,8000	15:58	146	6.80	-0.58 %	30	6.7200	6.8400	258	2	11	[+]
GIF	6.68 6.84	6.1200 7.4800	15:58 15:11 14:06 14:06	67 13 979 21	6,8000 6,8400 6,8400 6,8400	4 1 2 2	1293 66 224 9	6.7000 6.6600 6.6400 6.6200	6.8600 6.8800 6.9000 6.9200	457 345 50 340	2 2 2 2
GENOMTEC	5,0400	17:00	310	4.69	7.46 %	222	5.0000	5.0400	331	68	335	[+]
GMT	4.69 5.12	4.2250 5.1500	17:00 17:00 17:00 17:00	3 87 37 3	5,0400 5,0400 5,0400 5,0400	1 2 2 1	405 3629 4990 550	4.9200 4.8700 4.8600 4.8500	5.0500 5.0600 5.0800 5.0900	1000 180 397 1000	1 1 1 1
GETIN	0,5900	17:00	119	0.59	-0.67 %	2080	0.5860	0.5900	11302	205	121	[+]
GTN	0.58 0.60	0.5350 0.6530	16:27 16:27 16:05 16:05	3 497 500 500	0,5880 0,5880 0,5860 0,5870	2 1 3 4	7537 528 5750 9900	0.5850 0.5840 0.5830 0.5810	0.5910 0.5930 0.5950 0.5980	74545 200 14100 8104	1 1 2 3
GPW	69,3500	17:01	14	70.85	-1.84 %	64	69.3500	69.4000	12	48	3 356	[+]
GPW	68.70 70.85	63.8000 77.9000	17:01 17:00 17:00 17:00	25 155 61 63	69,3500 69,3500 69,3500 69,3500	2 2 2 2	10 187 10 10	69.3000 69.2500 69.2000 69.1000	69.4500 69.5000 69.6000 69.8000	787 539 339 60	4 2 2 2
GREENX	2,4060	17:01	2000	2.43	-3.76 %	7197	2.4060	2.4100	8348	1 596	3 845	[+]
GRX	2.35 2.47	2.1880 2.6720	17:00 17:00 17:00 17:00	12553 2447 3000 3451	2,4060 2,4060 2,4060 2,4060	4 3 2 2	9000 2057 801 2349	2.3900 2.3880 2.3860 2.3840	2.4180 2.4220 2.4240 2.4260	2385 60 70 70	2 2 3 3
GRENEVIA	3,2800	17:00	32	3.27	-0.91 %	440	3.2700	3.2800	1445	34	110	[+]
GEA	3.24 3.30	2.9450 3.5950	17:00 17:00 17:00 16:48	9 369 590 869	3,2800 3,2800 3,2800 3,2400	1 1 4 2	460 131 890 656	3.2650 3.2400 3.2350 3.2300	3.2850 3.2900 3.3000 3.3200	820 3220 1386 1380	2 2 2 2
GRODNO	13,4000	16:45	203	13.50	-2.90 %	4275	13.4000	13.5500	100	4	58	[+]
GRN	13.40 13.80	12.1500 14.8500	16:45 16:31 16:04 15:40	292 30 3 5	13,4000 13,4500 13,6000 13,6000	1 1 1 1	2000 2 6 300	13.3500 13.2500 13.1500 13.1000	13.6000 13.6500 13.7000 13.8000	507 717 1923 1694	3 3 1 6
GRUPAAZOTY	17,6400	17:01	200	17.96	-1.45 %	2388	17.6300	17.6400	3081	151	2 672	[+]
ATT	17.62 17.97	16.1700 19.7500	17:01 17:00 17:00 17:00	200 69 18 17	17,6400 17,6400 17,6400 17,6400	14 4 22 2	3901 435 7305 2	17.6200 17.6100 17.6000 17.5900	17.7600 17.7900 17.8100 17.8300	7 1 615 51	1 1 1 2
GTC	2,9200	17:00	48626	2.95	-1.02 %	43	2.9100	2.9200	10	112	327	[+]
GTC	2.92 2.95	2.6600 3.2400	17:00 17:00 16:48 16:35	1374 44 4 102	2,9200 2,9200 2,9200 2,9200	5 1 2 2	4847 1000 168 1350	2.9000 2.8800 2.8500 2.8000	2.9500 2.9900 3.0300 3.0400	2961 4 4 4	1 1 1 1
HANDLOWY	110,4000	17:00	1	112.40	-1.60 %	71	110.4000	110.6000	1	20	2 239	[+]
BHW	110.20 112.40	101.2000 123.6000	17:00 17:00 17:00 17:00	2 4 5 6	110,4000 110,4000 110,4000 110,4000	4 16 2 1	229 1297 640 82	110.2000 110.0000 109.8000 109.6000	110.8000 111.0000 111.2000 111.4000	1 496 283 280	1 3 3 2
HARPER	5,6000	14:30	126	5.64	-0.71 %	5	5.5400	5.6000	39	1	6	[+]
HRP	5.60 5.64	5.0800 6.2000	12:33 12:33 11:24 10:52	30 36 350 400	5,6400 5,6400 5,6000 5,6000	3 2 1 1	7657 650 31 460	5.5200 5.5000 5.4600 5.4400	5.6800 5.7200 5.7600 5.7800	960 756 416 77	2 2 1 1
HELIO	37,6000	17:00	1	37.60	0.00 %	150	37.5000	37.6000	37	0	5	[+]
HEL	37.60 37.60	33.9000 41.3000	15:04 11:47 11:44 09:06	1 90 22 6	37,6000 37,6000 37,6000 37,6000	1 1 1 2	30 381 25 251	37.4000 37.3000 37.2000 37.1000	37.9000 38.0000 38.4000 38.8000	618 685 25 64	1 3 1 1
HERCULES	1,4100	16:47	600	1.50	-4.41 %	100	1.4500	1.4550	338	20	29	[+]
HRS	1.38 1.50	1.3500 1.6400	14:14 14:13 14:13 14:10	1041 35 59 134	1,4550 1,4400 1,4400 1,4400	3 1 1 1	2440 1 1180 1100	1.4100 1.4050 1.4000 1.3900	1.4750 1.4800 1.4850 1.4900	1050 1100 128 1045	1 1 1 2
HUUUGE	24,2500	17:01	60	24.10	0.62 %	80	24.0500	24.2500	395	8	205	[+]
HUG	24.00 24.25	21.7000 26.5000	17:01 17:00 17:00 17:00	224 2 9 39	24,2500 24,2500 24,2500 24,2500	3 1 2 3	126 3000 1619 1959	24.0000 23.8500 23.8000 23.7500	24.3000 24.3500 24.4000 24.4500	1792 185 130 1806	3 2 2 1
HYDROTOR	16,8000	16:49	20	16.80	0.00 %	18	16.7000	16.8000	2211	1	12	[+]
HDR	16.80 16.80	15.1500 18.4500	09:21 09:00 09:00 13:54	716 3 1 1	16,8000 16,8000 16,8000 16,8000	1 1 1 1	100 30 97 255	16.5000 16.4000 16.3000 16.1000	16.9000 16.9500 17.2500 17.6000	44 50 20 249	1 1 1 1
IBSM	76,2000	09:49	1	76.40	-0.26 %	17	73.2000	75.0000	9	0	2	[+]
IBS	75.00 76.40	68.8000 84.0000	09:46 09:00 14:19 13:43	20 1 1 4	75,0000 76,4000 76,4000 73,0000	2 2 1 1	136 99 10 15	73.0000 71.4000 67.4000 62.2000	76.4000 76.6000 77.6000 79.8000	13 131 10 26	1 2 1 1
IDMSAPL	0,5000	11:58	9	0.50	0.00 %	15186	0.5000	0.5200	365	0	0	[+]
IDM	0.50 0.50	0.4500 0.5500	10:14 09:38 09:00 10:20	5 94 11 50	0,5000 0,5000 0,5000 0,5000	1 2 1 0	2082 2966 140 0	0.4980 0.4500 0.3500 0.0000	0.5450 0.5500 0.9800 1.0000	2500 14000 2500 2222	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	1355	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	800 0 0 0	0.3400 0.0000 0.0000 0.0000	4.5600 4.5800 4.6000 5.0000	1091 112 1200 376	1 1 1 2
IFIRMA	35,8000	17:00	1	35.60	1.13 %	25	35.7000	35.8000	485	6	215	[+]
IFI	35.40 37.00	32.0500 39.1500	17:00 17:00 16:46 16:45	50 60 1 1	35,8000 35,8000 35,8500 35,9500	2 1 1 2	61 10 85 35	35.6500 35.6000 35.4500 35.4000	35.8500 36.1000 36.2500 36.6000	54 150 200 25	1 1 1 1
IFSA	0,3600	17:04	1555	0.27	29.50 %	165	0.3500	0.3600	18445	1 146	357	[+]
IFR	0.25 0.36	0.2600 0.3600	17:04 17:03 17:03 17:02	4000 5555 230 1600	0,3600 0,3600 0,3600 0,3600	1 2 1 1	9177 2449 422 10000	0.3300 0.3230 0.3200 0.3040	0.3880 0.3900 0.3960 0.3980	400 10839 40000 11356	1 2 1 1
IMCOMPANY	30,1000	17:00	30	29.70	1.69 %	50	29.5000	30.1000	18	2	58	[+]
IMC	29.00 31.00	26.8000 32.6000	17:00 17:00 15:43 14:54	15 5 30 1	30,1000 30,1000 29,4000 30,1000	2 1 1 1	230 1000 1 165	29.3000 29.2000 29.1000 29.0000	30.4000 30.5000 30.6000 31.0000	1797 628 29 78	1 4 1 2
IMMOBILE	4,6000	17:00	10	4.32	7.98 %	190	4.5300	4.6000	1990	57	261	[+]
GKI	4.25 4.75	3.8900 4.7500	16:47 16:46 16:43 16:41	1454 1000 160 200	4,5500 4,5700 4,5600 4,5600	1 1 2 2	980 999 2010 1355	4.5200 4.5100 4.5000 4.4600	4.6200 4.6500 4.6600 4.6700	244 60 1743 71	1 1 1 1
IMPERA	1,3300	10:54	18	1.33	0.00 %	531	1.3300	1.3900	3649	0	0	[+]
IMP	1.33 1.33	1.2000 1.4600	09:00 14:53 14:49 12:26	2 2 1 4	1,3300 1,3300 1,3300 1,3300	2 1 2 1	2142 2400 27847 1973	1.3200 1.3100 1.3000 1.2900	1.4000 1.4300 1.4600 1.4800	16772 5000 3350 10444	3 1 1 2
IMS	2,7000	16:19	146	2.71	-0.37 %	895	2.7000	2.7500	35	3	9	[+]
IMS	2.70 2.77	2.4400 2.9800	16:19 16:19 16:19 16:19	10 100 10 116	2,7000 2,7100 2,7100 2,7100	1 2 1 1	1115 1158 10 1132	2.6900 2.6700 2.6600 2.6500	2.7600 2.7700 2.7800 2.7900	10 225 225 650	1 1 2 4
INC SA	2,0700	16:49	402	2.10	-1.43 %	93	1.9850	2.0700	1098	74	150	[+]
INC	1.96 2.14	1.8900 2.3100	16:49 16:49 16:40 16:27	434 164 22 994	2,0600 2,0500 2,0500 1,9850	1 1 1 2	1 947 650 2006	1.9800 1.9650 1.9600 1.9550	2.1000 2.1100 2.1300 2.1400	2500 5939 1 1724	1 2 1 4
INGBSK	366,5000	17:00	19	366.00	0.14 %	15	366.5000	367.0000	18	5	1 931	[+]
ING	362.00 369.50	329.5000 402.5000	17:00 17:00 17:00 17:00	1 11 10 18	366,5000 366,5000 366,5000 366,5000	1 2 6 1	102 136 170 124	366.0000 365.0000 364.5000 364.0000	368.0000 370.0000 370.5000 371.0000	13 478 124 215	1 9 1 3
INPRO	8,7500	16:00	2	8.70	1.16 %	70	8.6000	8.7500	117	3	28	[+]
INP	8.60 8.75	7.8500 9.5500	15:47 15:36 14:30 14:30	2500 200 380 40	8,7500 8,7000 8,7000 8,6500	2 2 2 3	101 524 230 590	8.5500 8.5000 8.4500 8.4000	8.8000 8.8500 8.9000 8.9500	2822 1990 5310 200	1 1 3 1
INSTALKRK	39,4000	15:57	41	39.70	-0.76 %	26	39.3000	39.5000	50	1	39	[+]
INK	38.70 39.70	35.8000 43.6000	15:29 14:16 14:15 14:15	100 51 51 3	39,3000 39,4000 39,3000 39,3000	2 3 2 1	66 200 82 100	39.1000 39.0000 38.9000 38.8000	39.7000 39.8000 39.9000 40.0000	72 2401 198 1172	2 2 1 7
INTERBUD	2,2000	17:00	15	2.18	0.92 %	652	2.1500	2.2000	892	13	29	[+]
ITB	2.15 2.20	1.9650 2.3900	10:01 09:39 09:24 09:24	800 5 5093 3200	2,1800 2,1500 2,2000 2,1900	2 1 1 1	469 498 500 500	2.1000 2.0500 2.0400 2.0300	2.2100 2.2200 2.2300 2.2400	7 3000 5800 5067	1 1 1 2
INTERCARS	598,0000	17:00	4	599.00	-0.33 %	6	592.0000	598.0000	56	2	1 267	[+]
CAR	587.00 600.00	540.0000 658.0000	17:00 17:00 17:00 17:00	9 10 5 3	598,0000 598,0000 598,0000 598,0000	1 1 1 4	7 100 1 13	591.0000 590.0000 589.0000 588.0000	600.0000 602.0000 603.0000 606.0000	54 150 1 9	3 1 1 3
INTERSPPL	0,4480	15:57	1838	0.44	2.99 %	2300	0.4400	0.4480	11092	94	41	[+]
IPO	0.42 0.46	0.3960 0.4840	15:57 15:56 15:52 15:52	1662 4000 838 75	0,4460 0,4460 0,4460 0,4460	1 1 1 2	3000 76 2400 4222	0.4340 0.4320 0.4300 0.4270	0.4500 0.4550 0.4560 0.4570	27998 9275 5092 254	2 2 2 3
INTROL	8,1200	17:00	1	8.16	-0.49 %	100	8.0600	8.1200	313	1	9	[+]
INL	8.02 8.20	7.3600 8.9600	16:25 15:36 13:45 13:01	1 3 30 55	8,1200 8,1200 8,0400 8,1600	2 1 3 2	90 59 41 105	8.0400 8.0200 8.0000 7.9800	8.2000 8.2200 8.2400 8.2600	530 196 188 296	1 1 1 1
IPOPEMA	4,2000	16:49	1	4.30	-2.33 %	657	4.1800	4.2000	159	8	33	[+]
IPE	4.02 4.30	3.8700 4.7300	15:02 15:02 14:46 14:23	9 8 1 285	4,1800 4,1800 4,1800 4,1000	3 1 1 3	1502 715 1232 352	4.1100 4.1000 4.0300 4.0200	4.2300 4.2400 4.2800 4.3000	550 1310 100 708	2 1 1 2
IZOLACJA	4,0000	17:00	2	4.10	-1.23 %	592	3.9600	4.0300	6445	3	10	[+]
IZO	3.91 4.10	3.6900 4.5100	09:46 09:06 09:05 09:02	48 1 2500 2	3,9100 4,1000 4,0000 4,1000	2 1 1 1	1506 1500 800 1856	3.9500 3.9200 3.9100 3.9000	4.0900 4.1000 4.1100 4.1500	30 5883 132 750	1 4 1 2
IZOSTAL	3,1800	16:45	500	3.27	-3.05 %	200	3.1800	3.1900	2554	23	74	[+]
IZS	3.16 3.28	2.9500 3.5900	16:32 15:52 15:52 15:52	200 1330 150 500	3,1900 3,1600 3,1600 3,1600	2 4 3 1	3700 2493 1280 1531	3.1700 3.1600 3.1500 3.1400	3.2000 3.2100 3.2300 3.2400	3000 150 500 770	1 1 1 3
JRHOLDING	4,8000	17:00	5	4.67	3.45 %	350	4.7000	4.8000	266	32	149	[+]
JRH	4.55 4.80	4.2100 5.1200	17:00 17:00 16:16 16:15	10 10 27 70	4,8000 4,8000 4,6400 4,6400	2 2 1 7	752 831 950 752	4.6500 4.6400 4.6200 4.6000	4.8100 4.8300 4.8600 4.8700	1480 10 1470 200	2 1 2 1
JSW	26,7500	17:04	71	25.79	3.72 %	1576	26.7500	26.7800	295	603	16 030	[+]
JSW	25.63 27.20	23.2200 28.3600	17:03 17:03 17:03 17:03	200 1000 266 234	26,7500 26,7500 26,7500 26,7500	1 2 1 1	525 1182 200 3638	26.7000 26.6500 26.6200 26.6100	26.8000 26.8200 26.8500 26.8600	772 63 507 96	5 2 2 3
JWWINVEST	3,0300	14:25	200	3.10	-2.88 %	48	3.0300	3.0900	200	1	2	[+]
JWW	3.02 3.10	2.7900 3.4100	13:56 13:52 10:46 09:42	164 120 20 78	3,0500 3,0500 3,0200 3,0200	1 1 1 1	1277 100 690 100	3.0200 3.0100 3.0000 2.9800	3.1000 3.1200 3.1300 3.1400	395 1130 660 70	1 2 1 2
KCI	0,9080	13:47	10	0.91	0.00 %	4997	0.8960	0.9080	22186	10	9	[+]
KCI	0.90 0.91	0.8180 0.9980	13:46 13:46 13:45 12:42	3 4997 4526 10	0,8960 0,8960 0,8980 0,9080	3 1 1 1	13472 5000 5000 2978	0.8920 0.8840 0.8820 0.8760	0.9100 0.9140 0.9180 0.9200	18984 1650 12491 13000	1 1 3 3
KERNEL	22,3000	17:00	80	21.80	1.83 %	283	22.3000	22.5000	106	17	388	[+]
KER	21.80 22.65	19.6200 23.9500	17:00 16:49 16:39 16:37	5 16 1070 220	22,3000 22,3000 22,5000 22,3000	1 1 4 3	17 68 2273 888	22.2000 22.1500 22.1000 22.0000	22.5500 22.6000 22.6500 22.7000	5 301 853 315	1 5 4 6
KETY	1 026,0000	17:00	50	1,026.00	0.10 %	6	1026.0000	1027.0000	134	15	15 385	[+]
KTY	1,016.00 1,030.00	923.5000 1128.0000	17:00 17:00 17:00 17:00	5 11 71 91	1 026,0000 1 026,0000 1 026,0000 1 026,0000	1 3 2 3	100 55 32 248	1023.0000 1022.0000 1020.0000 1019.0000	1028.0000 1029.0000 1030.0000 1031.0000	151 163 839 71	4 4 18 6
KGHM	328,3000	17:04	207	318.00	4.72 %	297	327.1000	328.3000	701	1 271	411 143	[+]
KGH	314.50 328.30	286.2000 349.8000	17:04 17:04 17:04 17:04	15 78 20 50	328,3000 328,3000 328,3000 328,3000	4 1 1 1	808 45 1755 714	327.0000 326.9000 326.8000 326.7000	328.4000 328.5000 328.6000 328.7000	10428 468 4437 635	7 6 7 2
KGL	10,6000	15:09	16	10.70	0.00 %	10	10.4000	10.6000	74	0	0	[+]
KGL	10.60 10.70	9.6500 11.7000	09:11 09:00 16:47 15:49	1 1 20 89	10,7000 10,7000 10,6000 10,6000	1 1 1 1	147 500 1 7	10.1000 10.0000 8.0000 5.0000	10.7000 11.0000 11.6000 12.0000	1350 485 38 225	3 3 1 2
KINOPOL	24,9000	17:00	2	24.50	0.81 %	1000	24.6000	24.9000	1071	5	133	[+]
KPL	24.10 24.90	22.1000 26.9000	16:49 16:49 16:49 16:48	41 3 43 100	24,9000 24,9000 24,9000 24,8000	1 2 2 3	426 700 600 675	24.3000 24.2000 24.1000 24.0000	25.0000 25.1000 25.2000 25.3000	1222 117 437 138	10 2 2 1
KOGENERA	76,0000	17:03	117	76.00	0.13 %	15	75.9000	76.3000	163	2	168	[+]
KGN	75.70 76.50	68.4000 83.6000	17:00 17:00 17:00 16:33	14 6 34 7	76,0000 76,0000 76,0000 75,8000	4 1 1 1	499 150 10 45	75.7000 75.5000 75.4000 74.5000	76.5000 76.6000 76.7000 76.8000	665 370 200 374	4 2 1 3
KOMPAP	25,0000	14:44	196	25.00	0.00 %	320	24.2000	25.0000	851	1	13	[+]
KMP	25.00 25.00	22.6000 27.4000	14:44 14:26 13:11 13:11	305 50 108 221	25,0000 25,0000 25,0000 25,0000	3 1 1 2	440 56 50 355	24.0000 23.2000 22.8000 22.6000	25.4000 25.6000 26.0000 26.8000	450 300 397 250	2 1 2 1
KOMPUTRON	6,9400	17:00	95	7.00	-1.70 %	204	6.8600	6.9400	856	6	43	[+]
KOM	6.84 7.00	6.3000 7.7000	16:07 16:07 15:59 15:59	14 36 14 2	6,8400 6,8600 7,0000 6,9600	2 2 4 2	230 402 58 773	6.8400 6.8200 6.8000 6.7800	6.9600 6.9800 7.0000 7.0200	2 12 443 900	1 3 2 1
KPPD	22,6000	15:20	40	21.20	7.62 %	5	PKC	23.4000	1	0	3	[+]
KPD	21.20 23.20	21.0000 25.4000	14:51 14:25 12:56 12:19	5 60 5 12	22,6000 22,4000 22,0000 23,2000	2 1 1 2	98 1 12 1768	22.6000 21.4000 21.2000 21.0000	23.6000 26.4000 26.8000 27.0000	250 63 68 100	1 2 2 1
KRAKCHEM	0,4980	17:00	2	0.49	-0.20 %	753	0.4850	0.4980	371	0	0	[+]
KCH	0.49 0.50	0.4370 0.5320	11:13 15:48 12:48 12:47	71 67 580 300	0,4850 0,4990 0,5000 0,5000	1 2 1 2	2650 1494 2000 973	0.4840 0.4830 0.4820 0.4810	0.4990 0.5000 0.5040 0.5200	1933 120 2702 6508	1 1 2 1
KRKA	950,0000	16:48	5	940.00	1.06 %	1	946.0000	950.0000	95	0	31	[+]
KRK	940.00 950.00	846.0000 1030.0000	16:34 15:40 15:07 14:22	1 3 4 1	946,0000 946,0000 950,0000 944,0000	2 2 1 2	6 8 2 3	932.0000 930.0000 926.0000 922.0000	958.0000 966.0000 968.0000 990.0000	2 50 11 6	1 1 1 1
KRUK	481,1000	17:02	17	477.40	0.78 %	2	480.0000	481.2000	4	62	29 867	[+]
KRU	473.00 482.40	429.7000 525.0000	17:00 17:00 17:00 17:00	7 48 63 222	481,1000 481,1000 481,1000 481,1000	2 2 1 1	120 7 1 266	478.7000 478.5000 478.0000 477.1000	481.7000 481.9000 482.0000 482.4000	90 4 85 111	1 2 3 1
KRVITAMIN	11,5000	16:49	1	10.95	0.00 %	2	11.1000	11.5000	98	2	25	[+]
KVT	10.70 11.50	9.8600 12.0000	16:49 16:49 16:49 16:49	2 2 2 2	11,4500 11,4000 11,3500 11,2000	2 1 2 1	100 2 70 2	11.0500 11.0000 10.9500 10.9000	11.6000 11.7000 11.7500 11.8000	2 2 94 57	1 1 1 2
KSGAGRO	3,9200	17:00	12	3.80	3.70 %	250	3.9000	3.9200	2272	16	61	[+]
KSG	3.70 3.96	3.4200 4.1800	16:47 16:44 16:28 15:53	1279 330 306 300	3,9200 3,9200 3,9200 3,9600	1 1 1 2	500 5 5 651	3.8100 3.8000 3.7800 3.7700	3.9600 3.9700 3.9900 4.0000	5360 13284 1000 318	2 2 1 1
LARQ	2,0600	10:14	303	2.06	3.00 %	300	2.0100	2.0500	500	1	2	[+]
LRQ	2.06 2.06	1.8550 2.2600	09:56 09:03 15:45 11:11	497 1 1000 200	2,0600 2,0600 2,0000 2,0700	1 1 1 1	3980 400 500 500	2.0000 1.9900 1.9800 1.9500	2.0600 2.0700 2.1000 2.1300	6505 1000 1261 1000	2 1 1 1
LENA	2,5400	16:45	1	2.56	0.00 %	711	2.5400	2.5500	14313	16	41	[+]
LEN	2.54 2.56	2.3100 2.8100	16:29 16:29 14:51 14:01	408 942 2000 52	2,5400 2,5400 2,5500 2,5600	4 8 8 11	3087 6535 7036 3674	2.5300 2.5200 2.5100 2.5000	2.5700 2.5800 2.6000 2.6100	834 1500 6031 2860	2 1 4 2
LENTEX	6,8800	10:04	1	6.82	0.88 %	1	6.7600	6.8600	2580	2	12	[+]
LTX	6.80 6.88	6.1400 7.5000	10:04 10:04 10:04 09:48	200 210 109 1000	6,8200 6,8200 6,8200 6,8000	3 1 1 1	251 100 579 100	6.7400 6.7000 6.6800 6.6600	6.8800 6.9000 6.9200 6.9800	1599 1500 550 87	3 3 1 1
LESS	0,2300	17:00	2	0.23	3.14 %	50	0.2290	0.2300	298	24	5	[+]
LES	0.23 0.23	0.2070 0.2530	15:39 13:36 13:26 12:53	1850 100 11806 594	0,2290 0,2290 0,2270 0,2270	1 1 1 1	10631 1135 1884 50000	0.2270 0.2260 0.2240 0.2230	0.2310 0.2320 0.2330 0.2340	100 50 50 486	1 1 1 3
LIBET	1,4300	16:20	650	1.45	-1.38 %	2320	1.4300	1.4500	2650	5	7	[+]
LBT	1.43 1.45	1.3050 1.5950	10:53 10:53 10:53 09:42	280 4 1000 900	1,4300 1,4300 1,4400 1,4500	1 1 1 1	40000 4 9500 3597	1.4200 1.4100 1.4000 1.3900	1.4650 1.4800 1.4950 1.5000	2 2 2808 9502	1 1 1 2
LOKUM	26,1000	16:32	2	27.00	-3.33 %	40	25.3000	26.1000	679	1	24	[+]
LKD	25.20 27.00	24.3000 29.7000	15:43 15:42 15:42 15:42	1 20 1 21	25,2000 25,2000 25,2000 25,3000	1 1 2 1	18 1 7329 63	25.2000 25.1000 25.0000 24.8000	26.5000 26.6000 26.7000 26.8000	420 38 50 39	1 1 2 1
LPP	19 675,0000	17:03	1	20,400.00	-3.22 %	26	19675.0000	19680.0000	25	7	144 834	[+]
LPP	19,405.00 20,400.00	18360.0000 22440.0000	17:00 17:00 17:00 17:00	1 4 4 1	19 675,0000 19 675,0000 19 675,0000 19 675,0000	2 1 1 1	5 3 1 15	19650.0000 19620.0000 19615.0000 19600.0000	19690.0000 19695.0000 19700.0000 19710.0000	72 12 1 2	3 1 1 2
LSISOFT	32,8000	17:00	37	32.40	1.23 %	29	32.4000	32.8000	126	1	25	[+]
LSI	32.40 32.80	29.2000 35.6000	15:55 15:44 15:42 15:10	1 49 58 1	32,8000 32,8000 32,6000 32,8000	1 2 2 2	250 210 275 578	32.0000 31.6000 31.4000 31.2000	33.0000 33.4000 34.0000 34.2000	118 250 365 250	1 1 1 1
LUBAWA	8,3250	17:01	592	8.44	-1.25 %	182	8.3250	8.3300	941	212	1 770	[+]
LBW	8.30 8.48	7.6000 9.2800	17:01 17:00 17:00 17:00	787 588 225 125	8,3250 8,3250 8,3250 8,3250	10 3 2 2	16085 2568 56 802	8.3000 8.2800 8.2700 8.2600	8.3350 8.3400 8.3550 8.3650	106 4 4 4	2 2 2 2
MABION	8,2200	17:00	28	8.29	-0.72 %	530	8.1400	8.2200	4293	35	281	[+]
MAB	8.10 8.31	7.4700 9.1100	17:00 17:00 16:45 16:42	2 2 100 120	8,2200 8,2200 8,1400 8,1400	1 2 2 7	3 404 550 41123	8.1300 8.1200 8.1100 8.1000	8.2300 8.2400 8.2500 8.2600	538 380 1696 415	2 4 3 3
MAKARONPL	23,8500	16:34	92	24.00	-0.21 %	23	23.8500	23.9000	70	2	50	[+]
MAK	23.60 24.00	21.6000 26.4000	16:34 16:20 16:07 16:05	35 4 50 1	23,8500 23,8500 23,7500 23,8500	4 1 5 2	563 15 167 113	23.7500 23.6500 23.6000 23.5500	23.9500 24.0000 24.0500 24.1000	187 993 20 20	3 2 1 1
MANGATA	68,2000	17:00	150	68.20	0.00 %	217	67.4000	68.2000	150	1	60	[+]
MGT	67.40 68.60	61.4000 75.0000	16:03 15:43 15:40 15:40	70 100 10 16	68,2000 67,6000 68,2000 67,8000	2 2 1 1	95 190 23 10	67.2000 67.0000 66.4000 66.2000	68.4000 68.6000 68.8000 69.0000	111 55 44 129	1 2 2 2
MARVIPOL	9,2400	16:14	130	9.24	0.00 %	3612	9.2400	9.2600	150	3	28	[+]
MVP	9.18 9.26	8.3200 10.1500	15:57 15:32 15:10 15:04	200 603 10 9	9,2400 9,2400 9,2400 9,2000	1 2 1 2	24 211 20 455	9.2000 9.1800 9.1200 9.1000	9.2800 9.3000 9.3200 9.3400	469 170 510 170	2 1 3 1
MAXCOM	5,5000	16:47	5	5.46	0.00 %	8	5.3000	5.3400	2	1	7	[+]
MXC	5.28 5.50	4.9200 6.0000	16:47 16:47 16:47 16:47	2 4 3 1	5,4600 5,4600 5,4000 5,4000	1 3 2 1	2 6 7 2	5.2800 5.2600 5.2400 5.2200	5.5000 5.5600 5.5800 5.6000	70 347 4 4	1 1 1 1
MBANK	1 002,5000	17:00	40	1,026.00	-2.15 %	160	1001.0000	1002.5000	2	23	23 365	[+]
MBK	1,001.00 1,028.00	923.4000 1128.5000	17:00 17:00 17:00 17:00	13 33 1 7	1 002,5000 1 002,5000 1 002,5000 1 002,5000	1 12 1 1	52 585 1 2	1000.5000 1000.0000 999.8000 999.6000	1003.0000 1003.5000 1004.0000 1004.5000	464 110 67 207	3 2 3 2
MBWS	11,2500	10:44	5	0.00	0.00 %	1000	7.0000	11.8000	85	0	0	[+]
MBW	0.00 0.00	10.1500 12.3500	09:00 09:01 09:04 09:00	1 1 2 1	11,8000 11,8000 11,8000 11,8000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	12.5000 16.0000 18.8000 19.4000	16 220 160 150	1 1 1 1
MCI	28,1000	16:27	107	28.30	-0.71 %	137	28.2000	28.4000	685	2	52	[+]
MCI	28.10 28.40	25.5000 31.1000	16:27 16:27 16:27 15:58	60 222 111 110	28,1000 28,1000 28,1000 28,4000	1 2 2 5	93 2 2 406	28.1000 28.0000 27.9000 27.8000	28.5000 28.6000 28.7000 28.8000	15 537 495 700	1 3 4 2
MDIENERGIA	0,8500	16:46	100	0.84	0.00 %	216	0.8500	0.8620	100	17	14	[+]
MDI	0.83 0.86	0.7560 0.9240	16:41 16:36 16:27 16:24	100 100 1109 100	0,8500 0,8500 0,8600 0,8600	3 1 2 1	4389 32 2142 2800	0.8400 0.8320 0.8300 0.8280	0.8640 0.8680 0.8780 0.8860	29 34 70 34	2 1 2 1
MEDICALG	32,7500	17:01	283	33.00	0.00 %	142	32.5000	32.8000	10	68	2 206	[+]
MDG	32.30 33.00	29.7000 36.3000	17:00 17:00 17:00 17:00	11 8 18 34	32,7500 32,7500 32,7500 32,7500	4 2 5 8	1934 101 260 1549	32.4000 32.3500 32.3000 32.2500	32.8500 32.9000 32.9500 33.0000	135 100 146 1988	4 1 4 6
MEDINICE	35,1500	17:03	53	35.80	32.14 %	335	35.0000	35.1500	554	383	13 336	[+]
ICE	32.25 36.95	32.2500 39.3500	17:03 17:03 17:03 17:03	44 42 119 1	35,1500 35,1500 35,1500 35,1500	1 2 1 1	77 80 30 77	34.7000 34.4500 34.3000 34.2500	35.2000 35.2500 35.4500 35.5000	2143 71 50 416	5 1 1 4
MENNICA	47,9000	17:03	30	47.90	1.05 %	35	47.2000	47.9000	28	6	276	[+]
MNC	46.00 48.60	43.2000 52.6000	17:00 17:00 16:49 16:48	8 392 1 1	47,9000 47,9000 47,9000 47,2000	1 2 2 1	10 61 509 100	47.1000 47.0000 46.9000 46.8000	48.0000 48.2000 48.5000 48.6000	102 160 103 278	2 1 1 3
MERCATOR	40,4500	17:00	20	40.10	1.00 %	100	40.3000	40.4500	93	5	185	[+]
MRC	39.80 41.00	36.1000 44.1000	16:48 16:44 16:44 16:44	128 49 50 1	40,5000 40,2500 40,2500 40,2500	1 1 1 5	1 100 1 505	40.2500 40.2000 40.1500 40.0000	40.5000 40.6000 40.7000 40.8000	919 1 53 1	2 1 1 1
MERCOR	21,0000	16:34	100	20.90	0.00 %	88	20.9000	21.0000	244	3	54	[+]
MCR	20.90 21.00	18.8500 22.9000	16:16 15:57 15:45 15:45	5 1 98 30	21,0000 21,0000 21,0000 21,0000	8 2 1 5	928 402 113 974	20.8000 20.7000 20.6000 20.5000	21.1000 21.2000 21.3000 21.4000	480 275 471 334	3 4 4 3
MEXPOLSKA	4,0500	17:00	2	4.05	2.27 %	151	3.9800	4.0500	1239	0	1	[+]
MEX	4.05 4.05	3.6500 4.4500	11:13 11:10 09:44 09:05	49 5 5 200	4,0500 4,0500 4,0500 4,0500	3 1 1 1	612 722 716 1000	3.9600 3.9500 3.9400 3.9300	4.1500 4.1600 4.1700 4.2000	1070 900 1000 1500	2 1 1 1
MFO	41,3000	17:01	147	38.80	4.56 %	104	41.1000	41.3000	153	10	416	[+]
MFO	38.80 42.50	35.0000 42.6000	17:00 16:49 16:48 16:48	100 100 100 84	41,3000 41,1000 41,1000 41,1000	3 2 2 1	422 105 131 35	41.0000 40.8000 40.5000 40.3000	41.5000 41.6000 41.7000 41.8000	35 61 280 148	1 1 2 2
MILKILAND	2,0800	17:00	885	1.89	11.83 %	3650	2.0700	2.0800	2500	566	1 133	[+]
MLK	1.86 2.17	1.8650 2.2700	17:00 17:00 17:00 17:00	55 440 1260 300	2,0800 2,0800 2,0800 2,0800	3 1 1 1	2700 700 7000 2000	2.0600 2.0500 2.0400 2.0300	2.1100 2.1200 2.1300 2.1400	867 9200 2000 5600	1 4 1 3
MILLENNIUM	16,6900	17:04	1164	16.99	-0.95 %	6136	16.6900	16.7000	1199	1 028	17 237	[+]
MIL	16.56 17.10	15.3000 18.6800	17:01 17:00 17:00 17:00	290 1396 1078 1197	16,6900 16,6900 16,6900 16,6900	1 2 2 2	50 301 2437 1500	16.6300 16.5800 16.5600 16.5500	16.7100 16.7200 16.7300 16.7400	6088 7665 242 13389	2 4 2 3
MIRACULUM	0,7760	17:00	50	0.75	0.78 %	11000	0.7520	0.7760	450	10	8	[+]
MIR	0.75 0.78	0.6760 0.8240	14:32 13:33 13:33 10:23	5000 2200 2000 268	0,7540 0,7700 0,7700 0,7500	4 2 2 2	14880 1014 1842 12235	0.7500 0.7440 0.7420 0.7400	0.7780 0.7800 0.7860 0.7900	4900 5000 500 5200	1 1 1 2
MIRBUD	13,7400	17:03	78	14.09	-1.15 %	100	13.7000	13.7500	863	226	3 102	[+]
MRB	13.43 14.09	12.6900 15.4900	17:03 17:01 17:01 17:00	50 192 495 5	13,7400 13,7400 13,7400 13,7400	1 2 8 3	100 181 2540 1811	13.6800 13.6700 13.6500 13.6000	13.8000 13.8200 13.8300 13.8400	2410 2767 746 633	2 5 1 4
MLPGROUP	93,2000	17:00	37	94.00	-0.64 %	22	91.0000	93.2000	63	1	53	[+]
MLG	90.60 94.00	84.6000 103.0000	17:00 17:00 17:00 16:38	104 16 43 1	93,2000 93,2000 93,2000 93,0000	1 1 2 4	50 52 37 135	90.8000 90.6000 90.2000 90.0000	93.4000 93.6000 93.8000 94.0000	190 1 4 10	1 1 1 1
MLSYSTEM	16,1600	17:04	50	15.92	0.50 %	4	16.1600	16.1800	53	19	311	[+]
MLS	15.84 16.54	14.3400 17.5000	17:04 17:00 17:00 17:00	69 32 18 2	16,1600 16,1600 16,1600 16,1600	1 1 1 5	3 500 3 3117	16.0200 16.0000 15.9200 15.9000	16.2000 16.2600 16.2800 16.3800	296 238 3 3	1 1 1 1
MOBRUK	375,0000	17:01	16	372.50	0.54 %	7	374.0000	375.0000	20	4	1 588	[+]
MBR	368.00 375.00	335.5000 409.5000	17:01 17:00 17:00 17:00	9 15 15 8	375,0000 375,0000 375,0000 375,0000	1 3 2 1	5 48 8 63	373.5000 372.0000 371.0000 370.5000	376.0000 377.0000 377.5000 378.0000	17 148 63 64	2 5 1 2
MOJ	1,6000	16:43	4000	1.70	-5.88 %	393	1.6400	1.7000	5038	24	39	[+]
MOJ	1.60 1.80	1.5300 1.8700	16:39 16:37 16:36 16:36	2000 946 3053 16	1,6000 1,6000 1,6000 1,6000	2 1 1 1	5068 1000 7000 1000	1.6000 1.5600 1.5500 1.5300	1.7900 1.8000 1.8700 1.8900	2740 2540 357 750	2 2 1 1
MOL	41,5800	16:48	145	42.00	-1.00 %	56	41.3400	41.6000	108	11	475	[+]
MOL	40.72 43.02	37.8000 46.2000	16:43 16:43 16:42 16:39	1 1 72 3	41,6000 41,6000 41,6000 41,3400	1 1 1 2	17 1 1 47	40.8000 40.7000 40.6000 40.5000	41.8200 41.9800 42.0000 42.3400	20 67 16 40	1 1 2 2
MOLECURE	7,1100	17:02	250	7.28	-0.84 %	125	7.0200	7.1100	2250	38	268	[+]
MOC	6.95 7.28	6.5600 8.0000	17:00 17:00 17:00 16:49	5 450 5 159	7,1100 7,1100 7,1100 7,0100	1 6 1 2	91 1367 25 275	7.0100 7.0000 6.9900 6.9800	7.1200 7.1300 7.1400 7.1500	190 671 5 1357	1 1 1 2
MONNARI	7,2600	16:49	10	7.20	0.55 %	270	7.2400	7.2600	444	26	184	[+]
MON	7.00 7.26	6.4800 7.9200	16:48 16:47 16:47 16:47	6000 439 42 497	7,1600 7,0800 7,0800 7,0600	1 1 1 1	280 400 1000 1000	7.2200 7.2000 7.0600 7.0400	7.2800 7.3000 7.3200 7.3800	200 3534 1142 1150	1 3 1 2
MOSTALPLC	14,2500	16:20	1	14.50	0.71 %	282	14.0000	14.2500	221	1	16	[+]
MSP	14.00 14.50	13.0500 15.9500	16:20 15:17 15:17 14:45	30 118 32 116	14,2000 14,0000 14,0000 14,0500	1 1 2 2	300 111 58 140	13.9000 13.8000 13.7000 13.6500	14.3000 14.5000 14.5500 14.9000	223 154 105 100	1 1 1 1
MOSTALWAR	7,7600	17:00	1	7.66	0.52 %	2	7.5800	7.7600	610	4	28	[+]
MSW	7.60 7.76	6.9000 8.4200	16:47 16:47 16:47 16:47	317 150 150 141	7,6000 7,6000 7,6200 7,6400	3 6 7 3	702 954 645 1465	7.5600 7.5400 7.5200 7.5000	7.7800 7.8200 7.8400 7.8600	170 208 131 210	1 1 1 1
MOSTALZAB	6,5200	17:04	461	6.60	-1.81 %	100	6.5100	6.5200	1539	40	265	[+]
MSZ	6.50 6.63	5.9400 7.2600	17:00 17:00 17:00 16:45	39 2 14 200	6,5200 6,5200 6,5200 6,5200	4 2 3 3	3058 2154 730 4840	6.5000 6.4900 6.4800 6.4700	6.5800 6.5900 6.6000 6.6100	279 881 2178 100	2 4 3 1
MOVIEGAMES	8,5500	16:42	5	8.70	-1.72 %	285	8.5500	8.6200	5	3	26	[+]
MOV	8.51 8.74	7.8300 9.5700	16:36 16:25 16:19 16:18	5 5 49 57	8,5500 8,5400 8,6300 8,6300	2 1 1 2	236 102 12 14	8.5400 8.5200 8.5100 8.5000	8.6400 8.6500 8.6600 8.6700	17 30 30 38	1 2 2 2
MURAPOL	42,7500	17:01	789	41.90	2.76 %	793	42.4500	42.7500	789	23	954	[+]
MUR	41.70 42.85	37.7500 46.0500	17:01 17:00 17:00 17:00	357 100 332 23	42,7500 42,7500 42,7500 42,7500	1 2 1 1	39 91 10 3	42.4000 42.3500 42.3000 42.1500	42.8000 42.8500 42.9000 42.9500	149 357 465 1507	2 2 4 4
MUZA	8,4000	12:05	165	8.40	-2.33 %	780	8.4000	8.6000	11	0	1	[+]
MZA	8.40 8.40	7.5600 9.2400	16:33 16:26 16:18 09:18	380 120 35 880	8,6000 8,6000 8,5000 8,5000	1 2 1 2	2 89 14 1003	8.3000 8.2000 7.5200 7.5000	8.8200 9.0000 9.7000 9.9000	851 480 141 111	1 1 1 1
MWTRADE	3,0200	09:46	2	3.02	0.00 %	148	3.0200	3.1400	1001	0	0	[+]
MWT	3.02 3.02	2.7200 3.3200	12:55 11:34 10:45 10:45	400 100 2 429	3,0200 3,0200 3,0200 3,0200	1 2 2 1	1000 502 1428 500	3.0000 2.9600 2.9200 2.8800	3.2800 3.3000 3.3400 3.7800	501 1001 32 698	2 2 1 1
NANOGROUP	2,5750	17:00	8	2.56	0.59 %	1700	2.5700	2.5750	270	39	100	[+]
NNG	2.55 2.59	2.3050 2.8150	16:43 16:42 16:42 16:41	5 4 4 1500	2,5700 2,5700 2,5700 2,5700	2 4 1 4	857 2978 1250 2356	2.5550 2.5500 2.5450 2.5400	2.5800 2.5850 2.5900 2.5950	2800 940 2774 1379	2 1 2 1
NEPTIS	14,2000	16:47	82	14.60	-2.07 %	548	14.2000	14.5000	110	0	1	[+]
YAN	14.20 14.60	13.2000 16.0000	09:00 11:23 10:02 09:32	1 10 427 108	14,6000 14,5000 14,2000 14,6000	1 1 1 1	400 11 180 500	13.5000 13.4000 13.2000 13.0000	14.6000 14.7000 14.8000 14.9000	792 98 1385 1760	1 1 2 2
NEUCA	804,0000	17:00	8	795.00	1.13 %	72	800.0000	804.0000	23	2	1 438	[+]
NEU	791.00 805.00	716.0000 874.0000	17:00 17:00 17:00 17:00	4 5 3 1	804,0000 804,0000 804,0000 804,0000	1 2 1 1	29 8 2 2	798.0000 796.0000 795.0000 794.0000	805.0000 810.0000 820.0000 823.0000	1342 26 400 8	7 2 2 1
NEWAG	116,6000	17:04	100	111.00	6.58 %	10	116.2000	116.6000	82	41	4 801	[+]
NWG	110.80 119.00	99.9000 122.0000	17:02 17:01 17:00 17:00	26 46 38 7	116,6000 116,6000 116,6000 116,6000	2 3 2 3	131 148 200 116	116.0000 115.6000 115.4000 115.2000	117.0000 117.4000 117.6000 118.0000	427 30 353 681	5 1 2 6
NEXITY	1,2600	16:01	50	1.27	-1.56 %	176	1.2100	1.2600	2910	0	0	[+]
NXG	1.21 1.27	1.1500 1.3900	14:33 11:52 10:20 10:20	40 26 49 90	1,2600 1,2100 1,2100 1,2200	1 3 2 4	200 277 200 1520	1.2000 1.1700 1.1600 1.1500	1.2700 1.2800 1.2900 1.3000	1190 2082 141 726	1 2 2 2
NOCTILUCA	103,0000	17:00	4	102.50	0.98 %	135	102.0000	103.0000	353	4	427	[+]
NCL	100.50 103.50	92.4000 112.5000	17:00 17:00 16:07 15:54	66 34 11 2	103,0000 103,0000 102,0000 103,0000	2 6 7 8	101 176 231 319	101.5000 101.0000 100.5000 100.0000	103.5000 104.0000 104.5000 105.0000	515 504 372 859	7 8 8 16
NOVAVISGR	0,9990	16:19	3	1.02	-1.28 %	10	0.9940	0.9980	300	22	23	[+]
NVG	0.99 1.04	0.9180 1.1220	15:24 14:56 14:05 13:27	80 10 185 1720	0,9990 0,9930 1,0000 1,0000	2 1 4 8	42 475 2270 14178	0.9930 0.9920 0.9910 0.9900	0.9990 1.0000 1.0280 1.0300	5417 16132 24 1670	1 3 1 1
NOVITA	97,6000	12:29	6	98.80	-1.21 %	126	97.8000	98.8000	5	0	7	[+]
NVT	97.60 98.80	89.0000 108.5000	12:29 12:28 12:25 10:37	2 1 1 1	97,6000 97,8000 98,0000 98,4000	2 2 1 2	19 259 5 5	97.6000 97.4000 97.0000 96.4000	99.0000 99.2000 99.4000 99.6000	167 93 2 3	3 1 1 1
NTCAPITAL	0,5600	16:29	20	0.56	0.00 %	1948	0.5560	0.5600	1230	12	7	[+]
NTC	0.56 0.56	0.5040 0.6160	12:51 12:51 10:54 10:41	352 448 2697 52	0,5560 0,5580 0,5600 0,5580	1 1 1 1	500 500 3172 5535	0.5480 0.5460 0.5440 0.5420	0.5780 0.5920 0.5980 0.6100	2000 1141 4700 1782	1 1 2 1
NTTSYSTEM	11,0000	17:00	50	10.85	1.38 %	270	10.8500	11.0000	270	4	39	[+]
NTT	10.85 11.05	9.7800 11.9000	17:00 15:42 15:42 15:42	200 1301 147 200	11,0000 11,0000 11,0000 10,9500	2 1 2 1	1192 15 110 150	10.8000 10.6500 10.6000 10.5500	11.0500 11.1000 11.1500 11.2000	353 1452 2601 100	2 4 3 1
ODLEWNIE	12,2500	17:00	1	12.15	-0.41 %	1	12.2000	12.2500	99	2	22	[+]
ODL	12.15 12.40	10.9500 13.3500	15:53 13:25 13:25 13:25	10 2 14 86	12,3500 12,4000 12,4000 12,4000	1 3 3 1	120 1193 107 167	12.1500 12.1000 12.0000 11.9500	12.3000 12.3500 12.4000 12.5000	160 110 4620 364	1 1 2 2
ONDE	9,2800	16:49	126	9.44	-1.80 %	498	9.2400	9.2800	279	24	222	[+]
OND	9.24 9.44	8.5000 10.3800	16:36 16:35 16:35 16:35	1000 502 4 5	9,2400 9,2400 9,2500 9,2600	1 3 2 4	52 251 190 3189	9.2300 9.2200 9.2100 9.2000	9.2900 9.3300 9.3900 9.4000	4 104 2046 4909	1 2 2 2
ONESANO	0,7980	15:40	1037	0.80	2.31 %	32	0.7740	0.7960	100	13	10	[+]
ONO	0.77 0.80	0.7200 0.8760	15:40 14:39 14:39 14:39	963 197 337 31	0,7980 0,7980 0,7980 0,7960	2 4 2 1	3244 19615 1801 1000	0.7720 0.7700 0.7680 0.7640	0.7980 0.8000 0.8040 0.8080	2663 5000 1000 40	2 1 1 2
OPONEOPL	95,0000	17:00	37	96.40	-1.25 %	284	94.6000	95.0000	804	2	166	[+]
OPN	93.60 96.60	86.8000 106.0000	17:00 16:48 16:36 16:34	13 57 25 4	95,0000 95,0000 94,6000 95,0000	2 4 6 3	24 75 236 67	94.2000 94.0000 93.8000 93.6000	95.2000 95.6000 95.8000 96.0000	10 49 63 200	1 1 3 2
OPTEAM	3,1600	17:00	500	3.16	0.00 %	1561	3.1000	3.1600	2687	1	2	[+]
OPM	3.10 3.16	2.8600 3.4600	13:32 10:40 16:40 15:57	18 45 3 405	3,1000 3,1600 3,1600 3,1600	7 4 3 3	2020 727 948 3140	3.0800 3.0600 3.0400 3.0200	3.1800 3.2000 3.3000 3.3600	3533 4000 19 477	3 2 1 1
ORANGEPL	11,0300	17:00	476	11.10	-0.63 %	184	11.0250	11.0300	209	1 164	12 916	[+]
OPL	11.03 11.23	9.9900 12.2100	17:00 17:00 17:00 17:00	3394 117 1616 391	11,0300 11,0300 11,0300 11,0300	1 2 2 1	33 477 4846 3966	11.0200 11.0150 11.0100 11.0050	11.0350 11.0500 11.0550 11.0600	2054 209 2051 792	2 2 2 2
ORCOGROUP	4,0600	15:00	296	0.00	0.00 %	6	4.3600	4.4400	296	0	0	[+]
OPG	0.00 0.00	3.6600 4.4600	15:00 15:00 09:49 09:49	1888 316 110 1387	4,1600 4,1800 4,2000 4,1800	1 3 1 1	2000 1474 828 828	4.0800 4.0600 4.0400 4.0200	4.4600 4.4800 4.5000 4.6000	990 14250 297 36	2 1 1 1
OTLOG	13,5600	17:02	150	11.84	18.53 %	155	13.4200	13.6000	145	46	634	[+]
OTS	11.84 14.90	12.9000 14.9000	17:00 17:00 17:00 17:00	54 73 77 73	13,5600 13,5600 13,5600 13,5600	1 1 1 3	200 5 320 1400	13.4000 13.2800 13.2200 13.2000	13.6800 13.7000 13.7200 13.8400	105 68 2 2	2 1 1 1
OTMUCHOW	4,9800	09:00	1	4.98	3.11 %	245	4.8500	4.9600	220	0	0	[+]
OTM	4.98 4.98	4.4900 5.4600	12:01 09:00 09:00 16:38	390 1 205 50	4,8300 4,9800 4,8600 4,8600	1 1 1 1	10 10 100 190	4.8000 4.7800 4.7000 4.2000	4.9800 4.9900 5.0000 5.0600	3090 1504 11782 115	3 1 1 1
PANOVA	16,4500	14:44	27	16.50	0.92 %	321	16.4500	16.7000	61	0	3	[+]
NVA	16.45 16.50	14.8500 18.1500	13:17 11:34 13:41 13:41	12 120 20 80	16,5000 16,5000 16,3000 16,4500	1 2 2 1	111 377 503 4	16.4000 16.2500 16.2000 16.1500	16.7500 16.8000 16.8500 16.9000	91 100 437 685	2 1 1 3
PASSUS	143,5000	17:02	49	144.50	-0.69 %	62	142.0000	143.5000	209	3	436	[+]
PAS	141.50 146.00	130.5000 158.5000	17:00 17:00 16:46 16:40	10 1 7 1	143,5000 143,5000 142,0000 143,5000	6 7 3 8	72 96 70 122	141.5000 141.0000 140.5000 140.0000	144.0000 144.5000 145.0000 146.0000	460 100 192 726	6 1 3 7
PATENTUS	3,1200	17:00	22	3.03	2.97 %	691	3.0600	3.1200	653	30	94	[+]
PAT	2.99 3.21	2.7300 3.3300	16:49 16:49 16:46 16:46	9 1 1 167	3,0600 3,0800 3,1200 3,1100	1 2 1 3	500 1100 487 1340	3.0500 3.0400 3.0300 3.0200	3.1400 3.1500 3.1700 3.1800	435 3411 500 1200	1 1 1 1
PCCEXOL	2,3000	15:58	492	2.32	-0.86 %	1258	2.2900	2.3100	700	19	44	[+]
PCX	2.29 2.32	2.0900 2.5500	15:41 15:41 15:26 15:09	262 238 20 50	2,2900 2,2900 2,2900 2,3000	6 4 4 6	2303 2855 4730 3130	2.2800 2.2700 2.2600 2.2500	2.3200 2.3300 2.3400 2.3500	2620 1984 1580 2740	5 5 3 6
PCCROKITA	72,2000	17:00	15	72.40	-0.28 %	16	72.1000	72.2000	36	1	60	[+]
PCR	71.40 72.40	65.2000 79.6000	17:00 15:30 15:30 15:16	1 3 4 1	72,2000 72,3000 72,3000 72,3000	2 1 4 2	460 1 85 70	72.0000 71.6000 71.4000 71.3000	72.3000 72.4000 72.5000 72.6000	30 94 85 50	1 2 3 2
PCFGROUP	4,0000	17:00	580	3.85	4.30 %	2400	4.0000	4.0400	2815	78	306	[+]
PCF	3.77 4.04	3.4650 4.2350	17:00 17:00 17:00 17:00	500 500 94 1	4,0000 4,0000 4,0000 4,0000	3 1 2 1	12066 50 3300 1000	3.9300 3.8300 3.8200 3.8150	4.0450 4.0500 4.0600 4.0700	2117 14050 500 9782	2 3 1 2
PEKABEX	12,7000	17:00	174	13.00	-0.39 %	1000	12.7000	12.8500	2	27	342	[+]
PBX	12.70 13.15	11.7000 14.3000	17:00 17:00 17:00 17:00	517 344 133 250	12,7000 12,7000 12,7000 12,7000	2 7 3 6	424 4173 1025 343	12.6500 12.6000 12.5500 12.5000	12.9000 12.9500 13.0000 13.0500	2 450 463 2	1 1 5 1
PEKAO	208,5000	17:00	933	215.80	-3.25 %	6260	208.5000	209.2000	1945	550	116 003	[+]
PEO	208.30 215.80	194.2500 237.3000	17:00 17:00 17:00 17:00	370 427 467 24	208,5000 208,5000 208,5000 208,5000	4 6 5 4	374 4347 891 5309	208.4000 208.3000 208.2000 208.1000	209.3000 209.4000 209.5000 209.6000	67 323 270 1996	2 2 2 2
PEPCO	29,4700	17:03	155	29.99	-1.67 %	3674	29.4600	29.4800	100	1 087	32 162	[+]
PCO	29.08 30.10	27.0000 32.9800	17:03 17:02 17:00 17:00	100 100 16 84	29,4700 29,4700 29,4700 29,4700	1 1 1 1	1771 2541 768 522	29.4500 29.4400 29.4300 29.4200	29.4900 29.5100 29.5200 29.5300	58 2479 2703 8908	1 2 2 2
PEPEES	0,8600	16:27	56	0.85	-2.82 %	640	0.8600	0.8950	355	10	9	[+]
PPS	0.85 0.90	0.7650 0.9350	15:17 15:17 15:17 15:16	3934 30 1036 754	0,9000 0,9000 0,9000 0,9000	2 2 1 2	2960 2620 30 330	0.8550 0.8500 0.8400 0.8200	0.9200 0.9250 0.9300 0.9350	30 1118 1350 1998	1 2 1 1
PGE	9,2800	17:00	2201	9.33	-0.47 %	147962	9.2800	9.2940	4848	1 884	17 512	[+]
PGE	9.18 9.35	8.3980 10.2600	17:00 17:00 17:00 17:00	785 786 785 3588	9,2800 9,2800 9,2800 9,2800	2 1 1 1	443 536 940 2	9.2780 9.2760 9.2740 9.2720	9.2960 9.3000 9.3060 9.3080	760 162 5256 1656	2 1 2 3
PGFGROUP	0,5000	17:00	86	0.54	-6.72 %	12217	0.5000	0.5180	4000	154	78	[+]
PGV	0.50 0.54	0.4880 0.5960	17:00 16:38 15:39 15:39	1900 14 7800 2200	0,5000 0,5100 0,5100 0,5100	1 3 1 1	2600 10135 1000 2200	0.4940 0.4900 0.4880 0.4820	0.5220 0.5280 0.5300 0.5380	99 3100 2200 2000	1 1 1 1
PHARMENA	4,0300	16:47	12	3.88	-0.98 %	1	3.9300	4.0300	1610	11	43	[+]
PHR	3.84 4.03	3.5000 4.2600	16:47 16:45 16:45 16:45	1 7 1 90	3,9400 4,0300 3,9500 4,0300	1 1 1 2	861 484 40 4000	3.9200 3.8800 3.8700 3.8600	4.0400 4.0600 4.0700 4.0800	278 268 400 800	1 1 1 1
PHN	9,5800	17:00	2	9.58	0.00 %	196	9.5200	9.5800	1657	1	9	[+]
PHN	9.58 9.58	8.6400 10.5000	15:30 15:30 13:53 09:02	52 698 167 2	9,5800 9,5800 9,5800 9,5800	3 1 2 3	290 140 210 447	9.5000 9.4600 9.4200 9.4000	9.6000 9.6400 9.6800 9.7000	10838 537 3020 124	2 1 2 1
PHOTON	1,8200	16:44	300	1.85	-1.62 %	5920	1.8100	1.8200	417	21	38	[+]
PEN	1.82 1.85	1.6650 2.0300	16:42 16:35 16:15 16:15	22 500 500 23	1,8200 1,8200 1,8200 1,8200	1 1 1 1	1104 1666 11 1876	1.8050 1.8000 1.7900 1.7850	1.8300 1.8450 1.8500 1.8600	2000 100 2364 250	1 1 3 1
PKNORLEN	103,1800	17:02	215	104.50	-1.71 %	15977	103.1800	103.2000	193	1 946	201 055	[+]
PKN	102.52 104.52	94.0500 114.9400	17:00 17:00 17:00 17:00	5000 5000 807 87	103,1800 103,1800 103,1800 103,1800	2 2 2 4	1120 807 1091 11380	103.1600 103.1200 103.1000 103.0600	103.3200 103.4800 103.5400 103.5600	100 25 200 45	1 1 1 1
PKOBP	88,3000	17:00	228	90.00	-2.06 %	6076	88.3000	88.3200	1650	1 631	144 971	[+]
PKO	88.12 90.00	81.0000 99.0000	17:00 17:00 17:00 17:00	4696 50 35 35	88,3000 88,3000 88,3000 88,3000	1 1 1 5	1548 1032 5 2436	88.2800 88.2400 88.2200 88.2000	88.3400 88.4000 88.4200 88.4600	976 14793 2392 2336	2 2 2 2
PKPCARGO	13,8300	17:01	807	14.04	-0.50 %	7565	13.8300	13.8700	5	62	855	[+]
PKP	13.76 14.04	12.6400 15.4400	17:00 17:00 17:00 17:00	388 1052 50 2898	13,8300 13,8300 13,8300 13,8300	2 3 5 3	11 1596 370 5	13.8100 13.7700 13.7600 13.7500	13.8900 13.9000 13.9200 13.9500	550 6491 100 1	2 5 1 1
PLAYWAY	282,5000	17:01	20	279.00	0.53 %	12	282.5000	283.0000	71	4	989	[+]
PLW	279.00 284.00	251.5000 306.5000	17:01 17:00 17:00 16:47	15 6 2 1	282,5000 282,5000 282,5000 280,0000	1 2 2 2	6 125 4 60	281.0000 280.0000 279.5000 279.0000	284.0000 284.5000 285.0000 285.5000	51 23 575 105	6 4 15 2
PLAZACNTR	3,0000	17:00	875	3.05	-3.23 %	411	2.9700	3.0000	861	40	118	[+]
PLZ	2.92 3.09	2.7450 3.3550	17:00 17:00 17:00 17:00	481 511 253 1348	3,0000 3,0000 3,0000 3,0000	1 1 1 1	511 1601 1000 2000	2.9500 2.9400 2.9350 2.9300	3.0400 3.0500 3.0900 3.1000	1000 5000 1000 20260	1 1 1 3
POINTGROUP	1,6200	09:00	1	1.62	0.00 %	2825	1.6200	1.6400	4574	0	0	[+]
PGM	1.62 1.62	1.4600 1.7800	09:00 09:39 09:00 09:00	1 3 7 7	1,6200 1,6200 1,6200 1,6200	1 2 1 1	5000 851 1000 4871	1.6000 1.5600 1.5500 1.5400	1.6600 1.7000 1.7200 1.7600	4796 4500 563 750	1 1 1 1
POLENERGIA	55,4000	17:01	195	56.20	-1.07 %	50	55.2000	55.8000	60	4	219	[+]
PEP	54.60 56.60	50.6000 61.8000	17:00 17:00 17:00 17:00	300 59 8 13	55,4000 55,4000 55,4000 55,4000	1 2 4 2	250 57 906 62	55.0000 54.8000 54.6000 54.4000	56.0000 56.6000 56.8000 57.0000	500 273 95 215	1 2 3 2
POLICE	8,0200	14:53	1	8.04	1.52 %	109	8.0200	8.1000	100	2	16	[+]
PCE	7.90 8.10	7.2400 8.8400	13:30 11:52 11:16 11:15	10 30 229 120	8,0200 8,0200 8,1000 8,1000	1 1 1 1	1000 200 700 4603	8.0000 7.8200 7.8000 7.7800	8.1200 8.1600 8.2000 8.2400	700 13 5 200	1 3 1 1
POLIMEXMS	8,0200	17:00	125	8.15	-1.47 %	100	8.0100	8.0200	1961	567	4 538	[+]
PXM	7.88 8.15	7.3400 8.9600	17:00 17:00 17:00 17:00	949 600 800 220	8,0200 8,0200 8,0200 8,0200	1 3 3 2	500 411 1085 285	8.0000 7.9700 7.9600 7.9500	8.0400 8.0500 8.0600 8.0800	70 5334 5359 5591	1 3 1 2
POLTREG	26,0000	16:24	3	26.20	-1.89 %	200	25.9000	26.0000	215	3	70	[+]
PTG	25.40 26.20	23.6000 28.8000	14:42 14:26 14:23 14:23	50 200 1 1	26,0000 26,0000 26,0000 25,8000	1 2 2 4	27 100 54 285	25.7000 25.6000 25.5000 25.4000	26.2000 26.8000 27.0000 27.2000	23 77 675 179	1 1 4 2
POLWAX	1,5000	17:00	568	1.47	2.74 %	938	1.4700	1.5000	33911	126	187	[+]
PWX	1.44 1.50	1.3200 1.6100	17:00 17:00 16:49 16:44	432 1568 1000 62	1,5000 1,5000 1,4950 1,4700	1 1 2 1	2500 3410 1120 1100	1.4600 1.4550 1.4500 1.4450	1.5100 1.5150 1.5200 1.5300	1500 500 2865 456	1 1 2 1
PRAGMAINK	2,9800	11:18	5	2.98	0.00 %	500	2.9000	2.9600	520	0	0	[+]
PRI	2.98 2.98	2.7000 3.2600	11:18 11:17 11:17 09:00	5 5 5 5	2,9800 2,9800 2,9800 2,9800	1 4 1 1	1000 750 451 100	2.8800 2.8600 2.8400 2.8200	2.9800 3.0000 3.0200 3.0400	1843 3720 20 20	1 1 1 1
PROCHEM	24,0000	11:50	150	24.00	0.00 %	1185	23.5000	24.0000	611	1	33	[+]
PRM	24.00 24.00	21.6000 26.4000	11:50 09:00 09:00 14:36	1234 2 1 1	24,0000 24,0000 24,0000 24,0000	1 1 1 1	323 123 247 140	23.4000 22.4000 22.3000 22.2000	24.4000 24.9000 25.7000 25.8000	308 222 222 136	1 1 1 1
PROJPRZEM	18,9000	17:00	2	19.20	-1.56 %	10	18.3000	18.9000	119	2	30	[+]
PJP	18.10 19.20	17.3000 21.1000	15:13 15:12 14:45 14:44	2 2 3 383	18,5000 18,1000 18,9000 18,1500	1 1 1 1	83 94 311 10	18.0500 17.6500 17.6000 17.5000	18.9500 19.0000 19.1000 19.1500	40 1606 66 634	1 1 1 1
PROTEKTOR	1,0050	17:00	1200	0.98	2.13 %	1418	1.0000	1.0050	7188	154	153	[+]
PRT	0.98 1.01	0.8840 1.0800	17:00 17:00 17:00 17:00	5000 1612 2000 1500	1,0050 1,0050 1,0050 1,0050	1 2 1 6	25 2136 1000 8942	0.9960 0.9940 0.9920 0.9900	1.0100 1.0150 1.0200 1.0300	50937 11950 33664 16995	11 3 10 9
PTWP	139,0000	17:00	30	141.00	-1.42 %	80	136.0000	139.0000	69	0	67	[+]
PTW	136.00 142.00	127.0000 155.0000	16:34 16:26 16:23 16:20	1 4 4 5	139,0000 136,0000 138,0000 137,0000	4 2 1 1	122 116 150 500	135.0000 134.0000 133.0000 130.0000	140.0000 141.0000 142.0000 143.0000	32 1 61 2	2 1 3 2
PULAWY	48,7000	16:08	10	48.80	-0.20 %	69	48.7000	49.1000	65	0	8	[+]
ZAP	48.70 49.10	44.0000 53.6000	14:55 14:16 13:23 13:23	1 12 9 1	49,1000 48,7000 48,7000 48,7000	1 2 2 3	1 88 5 72	48.5000 48.2000 48.1000 48.0000	49.6000 49.8000 50.0000 50.4000	10 46 125 46	1 1 4 3
PURE	4,5400	17:04	59	4.88	-7.16 %	90	4.5300	4.5400	141	183	844	[+]
PUR	4.39 4.88	4.3920 5.3650	17:01 17:01 17:00 17:00	453 247 753 331	4,5400 4,5400 4,5400 4,5400	1 5 1 1	50 1060 3 36	4.5200 4.5000 4.4980 4.4860	4.5800 4.6640 4.6700 4.6780	2522 432 300 385	1 1 1 1
PZU	68,8400	17:00	2071	70.14	-1.74 %	3526	68.8400	68.9600	108	1 126	77 950	[+]
PZU	68.80 70.20	63.1400 77.1400	17:00 17:00 17:00 17:00	452 454 475 490	68,8400 68,8400 68,8400 68,8400	8 16 4 3	4694 2511 2061 2517	68.8200 68.8000 68.7800 68.7600	68.9800 69.0000 69.0200 69.0400	1573 262 6338 307	3 1 2 2
QNATECHNO	35,6000	17:00	75	30.30	25.35 %	255	35.6000	36.5000	50	32	1 066	[+]
QNA	29.90 36.50	30.0000 36.6000	17:00 17:00 17:00 17:00	125 75 27 28	35,6000 35,6000 35,6000 35,6000	1 1 1 2	170 100 82 195	35.4000 35.3000 35.1000 35.0000	36.6000 36.7000 36.8000 37.0000	48 40 790 167	2 1 2 2
QUERCUS	12,8000	17:00	6	12.90	0.00 %	141	12.8000	12.8500	1146	10	122	[+]
QRS	12.65 12.90	11.6500 14.1500	17:00 16:43 16:31 15:54	4 3 4 41	12,8000 12,8000 12,8500 12,6500	1 1 2 2	100 514 785 101	12.7500 12.6500 12.6000 12.5500	12.9000 12.9500 13.0000 13.0500	5210 772 650 439	3 3 2 3
RAEN	0,5150	16:13	10	0.52	-1.34 %	400	0.5050	0.5130	100	20	10	[+]
RAE	0.51 0.52	0.4700 0.5740	16:12 16:12 16:12 15:44	1208 1000 3802 998	0,5060 0,5060 0,5070 0,5070	2 2 3 1	3861 1010 2594 40	0.5040 0.5030 0.5020 0.5000	0.5140 0.5150 0.5160 0.5170	1000 490 946 2278	1 1 2 3
RAFAMET	44,4000	12:02	4	44.80	0.45 %	15	43.2000	44.4000	46	0	19	[+]
RAF	43.20 44.80	40.4000 49.2000	11:38 11:38 11:37 11:37	10 20 10 20	44,6000 44,2000 43,2000 43,2000	1 1 2 1	10 10 110 100	42.6000 42.4000 42.2000 42.0000	44.6000 44.8000 45.0000 45.2000	390 103 586 100	2 1 1 1
RAINBOW	151,0000	17:01	58	152.90	-0.98 %	9	150.9000	151.0000	255	21	3 239	[+]
RBW	150.00 153.10	137.7000 168.1000	17:00 17:00 17:00 17:00	3 12 4 1	151,0000 151,0000 151,0000 151,0000	1 2 1 1	9 21 9 21	150.7000 150.6000 150.4000 150.3000	151.2000 151.4000 151.6000 151.7000	15 18 100 3	2 2 1 1
RANKPROGR	4,4450	17:00	5	4.32	1.02 %	1143	4.3600	4.4450	992	3	13	[+]
RNK	4.31 4.45	3.8900 4.7500	15:00 14:31 13:30 12:49	1 5 1 498	4,3550 4,4450 4,3550 4,4450	3 1 1 2	2721 10000 600 1364	4.3550 4.3500 4.3100 4.3050	4.4500 4.4950 4.5000 4.5050	1325 349 200 794	2 1 1 1
RAWLPLUG	12,5000	17:04	152	12.45	0.00 %	1821	12.5000	12.7000	339	66	829	[+]
RWL	12.45 12.75	11.2500 13.6500	17:04 17:03 17:03 17:02	161 66 59 106	12,5000 12,5000 12,5000 12,5000	2 2 4 3	3 43 332 1195	12.3500 12.3000 12.2500 12.2000	12.8000 12.9000 12.9500 13.3500	43 150 200 6	1 1 1 1
RELPOL	5,7400	16:02	64	5.70	-0.69 %	5	5.7200	5.7400	232	3	18	[+]
RLP	5.70 5.90	5.1400 6.2600	13:31 13:03 11:36 10:15	2 2 1 867	5,8000 5,8000 5,8800 5,9000	3 1 1 2	714 1 1 3	5.7000 5.6800 5.6600 5.6400	5.8000 5.8800 5.9000 5.9200	8 1469 2452 2439	1 3 3 3
REMAK	12,0500	14:09	3	12.25	-1.63 %	50	11.8000	12.1000	70	1	9	[+]
RMK	11.70 12.55	11.0500 13.4500	11:43 11:43 11:43 10:57	4 166 30 7	11,7000 12,0000 12,0000 12,0500	1 1 1 1	150 46 200 140	11.7500 11.7000 11.6000 11.5000	12.2000 12.3000 12.4500 12.5000	264 10 245 408	1 2 1 2
RENDER	86,0000	16:47	50	87.20	-3.37 %	101	85.2000	86.0000	29	1	118	[+]
RND	86.00 87.20	78.6000 95.8000	16:46 16:41 16:17 16:17	50 25 21 29	86,0000 86,0000 86,0000 86,0000	3 1 1 2	106 91 30 35	84.6000 84.0000 83.2000 82.8000	86.2000 86.6000 88.8000 89.0000	65 100 2 44	1 1 1 2
ROPCZYCE	24,3000	17:00	76	24.80	-1.22 %	2	24.3000	24.5000	200	2	48	[+]
RPC	23.80 24.80	22.4000 27.2000	17:00 16:45 16:44 16:41	24 68 102 30	24,3000 24,4000 24,5000 24,5000	2 2 3 1	55 114 552 20	23.8000 23.7000 23.6000 23.5000	24.6000 24.7000 24.8000 24.9000	240 40 146 200	2 1 3 1
RYVU	26,9000	17:00	12	27.25	-1.28 %	8	26.9000	27.0000	1498	30	797	[+]
RVU	26.40 27.30	24.5500 29.9500	17:00 17:00 17:00 17:00	25 14 14 72	26,9000 26,9000 26,9000 26,9000	1 1 4 1	97 106 457 450	26.8000 26.7500 26.7000 26.6500	27.0500 27.1000 27.2000 27.2500	1 1 30 11	1 1 1 2
SANOK	22,1000	17:00	16	22.10	-0.45 %	34	22.1000	22.2000	243	3	65	[+]
SNK	21.90 22.20	19.9000 24.3000	16:34 16:34 16:34 16:34	16 70 70 1	21,9000 22,0000 22,0000 22,0000	10 5 6 5	662 1287 1101 1050	21.9000 21.8000 21.7000 21.6000	22.3000 22.4000 22.5000 22.6000	200 739 872 101	1 3 4 2
SANPL	546,8000	17:01	8	562.20	-2.36 %	216	546.8000	548.2000	277	51	28 312	[+]
SPL	546.80 562.20	506.0000 618.4000	17:00 17:00 17:00 17:00	8 7 104 1	546,8000 546,8000 546,8000 546,8000	2 2 2 1	127 98 244 33	546.4000 546.2000 546.0000 545.6000	548.4000 548.6000 548.8000 549.2000	108 197 6 392	2 2 2 2
SANTANDER	44,3500	13:15	20	44.30	0.11 %	168	44.0000	44.1000	100	1	23	[+]
SAN	44.30 44.79	39.8700 48.7300	12:23 12:23 12:23 10:26	5 54 1 12	44,7850 44,7500 44,5000 44,7900	1 1 1 1	80 30 150 46	43.9000 43.4550 43.4000 43.0000	44.2000 44.3000 44.4000 44.5000	100 80 100 100	1 1 1 1
SANWIL	1,3400	11:51	1000	1.31	-1.47 %	1401	1.3250	1.3400	990	2	3	[+]
SNW	1.31 1.35	1.1800 1.4400	09:25 09:00 17:00 16:43	1111 24 10 384	1,3500 1,3100 1,3600 1,3000	1 2 3 2	2000 2695 1918 359	1.3150 1.3100 1.3000 1.2950	1.3450 1.3500 1.3600 1.3650	500 1427 30 834	1 1 1 1
SCPFL	144,0000	17:00	15	145.60	-1.10 %	5	144.0000	145.0000	123	2	236	[+]
SCP	144.00 147.00	131.2000 160.0000	16:43 16:43 16:43 16:43	12 50 55 10	144,0000 144,4000 144,4000 144,4000	1 1 2 2	20 100 58 28	143.8000 143.6000 143.2000 143.0000	145.2000 145.4000 146.0000 146.8000	120 80 23 1	1 1 1 1
SECOGROUP	35,0000	13:03	34	34.40	1.74 %	732	34.0000	35.0000	498	0	1	[+]
SWG	34.40 35.00	31.0000 37.8000	13:03 11:02 09:00 12:48	7 18 6 34	34,4000 34,4000 34,4000 34,0000	1 1 3 2	50 29 255 401	33.2000 33.0000 32.0000 31.2000	35.4000 35.8000 37.0000 37.2000	230 50 100 5	1 1 1 1
SEKO	9,7600	16:39	100	9.90	-1.01 %	23	9.7200	9.7600	423	5	53	[+]
SEK	9.62 9.90	8.9200 10.8500	16:37 16:30 16:01 15:58	19 11 160 320	9,7600 9,7600 9,7600 9,7600	1 1 1 1	2 100 325 260	9.7000 9.6800 9.6600 9.6400	9.7800 9.8400 9.8600 9.8800	1188 509 1609 354	3 1 1 3
SELENAFM	56,4000	17:00	1	57.20	-1.74 %	165	56.0000	56.4000	281	1	82	[+]
SEL	56.00 57.20	51.6000 62.8000	17:00 16:47 16:45 16:41	8 11 10 30	56,4000 56,4000 56,4000 56,4000	2 2 2 2	139 150 151 1001	55.8000 55.6000 55.4000 55.2000	57.4000 57.6000 57.8000 58.2000	615 880 875 330	3 1 2 1
SELVITA	44,4000	17:03	5	45.00	-1.33 %	1197	43.8000	44.4000	105	35	1 513	[+]
SLV	42.00 45.10	40.5000 49.5000	17:00 17:00 17:00 17:00	52 108 91 96	44,4000 44,4000 44,4000 44,4000	4 7 2 5	1233 531 310 302	43.6000 43.5000 43.4000 43.3000	44.5000 44.6000 44.7000 44.8000	210 510 615 225	3 3 3 4
SFINKS	0,4050	13:13	92	0.39	0.00 %	10326	0.3880	0.4000	10000	14	6	[+]
SFS	0.39 0.41	0.3510 0.4290	13:13 13:13 10:08 09:44	4000 108 1000 5	0,4000 0,3990 0,4000 0,4050	1 1 1 2	550 3800 130 4800	0.3860 0.3850 0.3830 0.3820	0.4040 0.4050 0.4060 0.4070	4200 12009 6395 6799	1 3 1 1
SHOPER	51,6000	17:01	5	52.60	-2.27 %	2029	51.0000	51.6000	495	68	3 475	[+]
SHO	50.80 52.80	47.4000 57.8000	17:00 17:00 17:00 17:00	15 25 5 4	51,6000 51,6000 51,6000 51,6000	14 12 7 11	870 419 453 1076	50.8000 50.6000 50.4000 50.2000	51.8000 52.0000 52.4000 52.6000	146 450 257 330	2 1 3 4
SILVANO	5,2400	17:00	31	0.00	0.00 %	804	5.0400	5.2800	472	0	0	[+]
SFG	0.00 0.00	4.7200 5.7600	17:00 14:55 14:55 17:00	19 1 3 3	5,2400 5,0400 5,0400 5,2400	1 1 1 1	211 266 227 370	5.0200 5.0000 4.9800 4.9400	5.3000 5.4400 5.6800 5.7400	4091 229 325 123	2 1 1 1
SIMFABRIC	1,6740	14:26	10	1.66	-1.53 %	1000	1.6240	1.6720	848	21	35	[+]
SIM	1.60 1.70	1.4980 1.8300	14:24 14:23 14:23 14:22	510 10 30 50	1,6140 1,6740 1,6720 1,6140	1 1 1 1	50 70 440 1000	1.6220 1.6160 1.6140 1.6020	1.6740 1.6800 1.6860 1.6880	6030 2556 215 750	2 2 1 1
SKARBIEC	38,2000	17:00	33	37.00	3.24 %	35	37.6000	38.2000	229	14	536	[+]
SKH	37.00 38.70	33.3000 40.7000	17:00 16:48 16:48 16:48	12 26 150 870	38,2000 38,2000 38,2000 38,2000	2 1 1 3	129 1 3 2130	37.5000 37.3000 37.2000 37.0000	38.5000 38.6000 38.7000 38.8000	1515 190 458 400	1 1 5 1
SKYLINE	1,4600	10:52	1	0.00	0.00 %	100	1.4200	1.4600	5146	0	0	[+]
SKL	0.00 0.00	1.3200 1.6000	12:37 11:26 11:26 09:06	36 7 4 21	1,4400 1,3700 1,3700 1,3700	1 2 3 1	35 2066 7822 2000	1.4100 1.3700 1.3600 1.3500	1.4900 1.5000 1.5100 1.5400	36 3000 2000 2500	1 2 1 1
SNIEZKA	85,4000	17:00	13	85.20	0.23 %	487	85.4000	86.2000	8	0	15	[+]
SKA	84.20 86.80	76.8000 93.6000	16:48 16:37 16:37 12:17	28 17 20 9	85,0000 85,2000 85,2000 86,8000	1 3 2 1	25 45 149 25	84.4000 84.2000 84.0000 83.6000	87.0000 87.2000 87.6000 87.8000	100 24 107 19	1 1 1 1
SONEL	16,0500	15:08	39	16.05	-0.31 %	32	15.9500	16.0000	3	0	3	[+]
SON	16.00 16.10	14.4500 17.6500	15:03 14:20 14:11 12:58	13 6 20 1	16,0000 16,0000 16,0000 16,0500	2 2 1 2	86 52 20 30	15.9000 15.7000 15.6000 15.5000	16.2000 16.3000 16.4000 16.5000	10 10 12 1010	1 1 2 2
SOPHARMA	12,7500	13:18	10	0.00	1.59 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.3000 13.8000	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	536,0000	16:48	1	538.00	0.00 %	26	530.0000	536.0000	1	0	98	[+]
SPR	528.00 544.00	485.0000 590.0000	16:46 16:35 16:22 16:22	1 1 1 1	536,0000 536,0000 536,0000 536,0000	1 2 4 2	1 3 6 4	526.0000 522.0000 520.0000 516.0000	538.0000 540.0000 542.0000 544.0000	9 25 33 11	1 2 2 2
STALEXP	2,9250	17:01	502	3.13	-7.58 %	19501	2.9200	2.9300	46658	1 373	4 073	[+]
STX	2.90 3.13	2.8200 3.4400	17:01 17:00 17:00 17:00	355 120 100 50	2,9250 2,9250 2,9250 2,9250	4 10 15 52	7094 7210 12537 54330	2.9150 2.9100 2.9050 2.9000	2.9400 2.9450 2.9500 2.9550	9125 3000 4000 1805	2 1 2 2
STALPROD	261,0000	17:00	1	263.00	-0.76 %	153	260.0000	261.0000	50	0	50	[+]
STP	260.00 263.00	237.0000 289.0000	16:42 15:44 15:37 15:37	10 2 27 8	260,0000 260,0000 260,0000 260,0000	3 10 3 2	36 282 22 25	259.0000 258.0000 257.0000 256.0000	262.0000 263.0000 264.0000 265.0000	10 144 53 308	2 5 2 7
STALPROFI	8,0800	17:00	20	8.18	-1.46 %	1867	8.0200	8.0800	130	9	76	[+]
STF	8.00 8.20	7.3800 8.9800	16:32 16:29 16:29 16:29	175 243 125 100	8,0800 8,0200 8,0200 8,0400	7 1 1 1	1627 1 200 400	8.0000 7.9800 7.9600 7.9400	8.1000 8.1200 8.1400 8.1600	800 135 200 262	2 2 1 2
STAPORKOW	4,4600	16:30	300	4.42	0.90 %	603	4.4400	4.4600	200	3	13	[+]
ZUK	4.42 4.46	3.9800 4.8600	15:43 10:25 09:54 09:07	400 4 393 197	4,4600 4,4400 4,4400 4,4200	1 1 1 3	1800 1 900 804	4.4000 4.2600 4.2400 4.2200	4.5000 4.5600 4.5800 4.6000	2479 300 565 1750	2 1 1 1
SUNEX	4,2800	16:27	125	4.25	1.90 %	20	4.2350	4.2750	490	7	30	[+]
SNX	4.15 4.28	3.8250 4.6750	16:27 16:27 16:27 16:27	398 10 5 1700	4,2750 4,2700 4,2600 4,2500	1 1 1 2	89 5 5 76	4.2200 4.2100 4.1900 4.1800	4.2800 4.2900 4.3000 4.3200	2726 1010 7025 10	3 2 8 1
SYGNITY	86,0000	17:04	34	86.80	-0.92 %	126	85.8000	87.2000	72	3	295	[+]
SGN	86.00 87.80	78.2000 95.4000	17:04 17:01 17:00 17:00	111 99 111 10	86,0000 86,0000 86,0000 86,0000	3 1 3 2	62 72 174 77	85.6000 85.4000 85.2000 85.0000	87.4000 87.6000 87.8000 88.0000	19 52 213 17	1 3 3 1
SYNEKTIK	298,0000	17:03	13	301.60	0.13 %	8	298.0000	298.8000	107	39	11 734	[+]
SNT	297.00 309.80	271.6000 331.6000	17:03 17:02 17:02 17:02	87 20 7 1	298,0000 298,0000 298,0000 298,0000	3 1 7 4	124 100 168 197	297.8000 297.6000 297.4000 297.2000	299.4000 299.6000 299.8000 300.0000	200 239 2 381	1 2 2 7
SYNTHAVERSE	3,9900	17:00	2000	4.02	-0.25 %	3	3.9800	3.9900	2105	40	160	[+]
SVE	3.98 4.03	3.6200 4.4200	17:00 16:32 16:23 16:11	4500 1000 10 33	3,9900 3,9900 3,9900 3,9900	2 3 1 4	603 2123 3 1021	3.9750 3.9700 3.9650 3.9600	4.0000 4.0150 4.0200 4.0300	18982 200 1595 720	4 1 2 1
TALEX	19,2000	09:23	500	19.80	0.00 %	16	19.2000	19.8000	648	1	10	[+]
TLX	19.20 19.80	17.9000 21.6000	09:03 09:03 15:24 11:11	1 1 20 25	19,8000 19,8000 19,2000 19,2000	2 1 1 1	152 81 1 40	18.5000 18.3000 18.0000 17.5000	19.9000 20.0000 20.4000 20.6000	1 446 25 2004	1 2 1 2
TARCZYNSKI	122,5000	14:21	4	121.00	1.24 %	1	121.5000	122.5000	186	0	38	[+]
TAR	120.00 122.50	109.0000 133.0000	13:07 12:29 12:29 12:29	6 1 1 1	121,0000 122,0000 121,5000 121,5000	2 1 7 1	72 1 19 34	121.0000 120.5000 120.0000 119.5000	123.0000 123.5000 124.0000 124.5000	507 1 7 150	2 1 2 1
TATRY MOUNTAIN	95,0000	12:34	1	0.00	0.00 %	12	90.0000	95.0000	95	0	0	[+]
TMR	0.00 0.00	85.5000 104.0000	12:28 15:37 09:00 16:46	1 1 10 1	91,0000 91,0000 96,0000 92,0000	1 2 1 1	6 9 40 7	87.0000 85.0000 84.5000 80.0000	95.5000 96.0000 97.0000 99.0000	4 13 8 19	1 1 1 1
TAURONPE	9,9000	17:01	917	9.96	-0.64 %	879	9.8980	9.9000	190575	850	8 380	[+]
TPE	9.72 9.96	8.9660 10.9550	17:00 17:00 17:00 17:00	1202 1165 128 132	9,9000 9,9000 9,9000 9,9000	2 2 2 2	654 782 242 43	9.8960 9.8940 9.8900 9.8880	9.9100 9.9200 9.9220 9.9240	333 1 40 15	1 1 1 1
TENDERHUT	5,8000	14:28	40	5.80	0.35 %	40	5.7800	5.8000	40	0	2	[+]
THG	5.80 5.88	5.2200 6.3800	11:35 11:35 11:28 11:08	20 20 40 40	5,8000 5,8000 5,8000 5,8000	1 2 2 3	40 40 40 364	5.7600 5.7400 5.7200 5.7000	5.8400 5.8600 5.8800 5.9000	40 40 40 40	1 1 2 2
TERMOREX	0,6950	09:00	739	0.70	-0.71 %	15	0.7000	0.7050	1239	1	1	[+]
TRR	0.70 0.70	0.6300 0.7600	09:00 09:00 14:52 14:42	500 190 30 30	0,6950 0,6950 0,7000 0,7100	2 1 1 2	761 500 500 2425	0.6950 0.6900 0.6850 0.6750	0.7100 0.7150 0.7200 0.7300	4510 4701 239150 2500	4 3 2 2
TESGAS	2,1100	14:50	500	2.11	0.00 %	25	2.1000	2.1100	1840	4	8	[+]
TSG	2.11 2.11	1.9000 2.3200	13:05 13:05 11:46 09:44	1000 858 950 192	2,1100 2,1100 2,1100 2,1100	1 2 3 1	188 1700 1973 400	2.0900 2.0800 2.0700 2.0500	2.1200 2.1300 2.1400 2.1500	3000 1254 1903 537	1 2 2 1
TEXT	43,8600	17:00	37	43.24	2.24 %	38	43.6800	43.8600	8	72	3 130	[+]
TXT	43.00 44.10	38.9200 47.5600	17:00 17:00 17:00 17:00	3 48 36 4	43,8600 43,8600 43,8600 43,8600	1 2 1 1	5 145 3 50	43.6200 43.6000 43.5200 43.4200	43.8800 43.9000 43.9200 43.9400	3 835 20 43	1 2 1 1
TORPOL	58,0000	17:00	20	59.30	-1.02 %	62	57.7000	58.0000	249	9	512	[+]
TOR	57.10 59.40	53.4000 65.2000	17:00 17:00 17:00 17:00	18 62 10 107	58,0000 58,0000 58,0000 58,0000	2 1 2 2	454 33 919 1010	57.3000 57.2000 57.1000 57.0000	58.2000 58.4000 58.6000 58.8000	4 200 200 216	1 1 1 2
TOYA	9,4100	17:00	6	9.55	-1.36 %	100	9.4000	9.4200	850	28	266	[+]
TOA	9.34 9.55	8.6000 10.5000	17:00 17:00 16:49 16:49	3 3 94 100	9,4100 9,4100 9,3700 9,3700	4 1 1 2	90 461 50 2250	9.3800 9.3700 9.3600 9.3500	9.4400 9.4700 9.4800 9.4900	128 175 100 1211	1 1 1 7
TRAKCJA	4,8500	17:00	4733	5.06	-3.00 %	200	4.8200	4.8500	40049	352	1 730	[+]
TRK	4.76 5.09	4.5550 5.5600	17:00 17:00 17:00 17:00	1405 500 1741 100	4,8500 4,8500 4,8500 4,8500	2 5 2 1	2750 2100 5590 1030	4.8100 4.8000 4.7800 4.7750	4.8600 4.8700 4.8800 4.8850	2000 3000 2590 1000	1 1 1 1
TRANSPOL	3,7800	17:00	500	3.80	0.00 %	79	3.7600	3.8000	23073	1	2	[+]
TRN	3.77 3.80	3.4200 4.1800	12:50 10:46 09:00 09:00	6 1 5 2	3,7700 3,7800 3,8000 3,8000	1 1 6 3	765 10 8827 2010	3.7500 3.6700 3.6600 3.6400	3.8400 3.8500 3.8700 3.8800	10 5 795 5	1 1 2 1
TSGAMES	112,0000	17:03	25	111.00	1.82 %	13	112.0000	112.2000	174	63	6 929	[+]
TEN	107.60 114.40	99.9000 122.0000	17:02 17:01 17:01 17:01	20 30 6 6	112,0000 112,0000 112,0000 112,0000	1 2 1 1	100 25 30 600	111.2000 110.8000 110.6000 110.4000	112.4000 112.6000 112.8000 113.0000	374 157 221 276	5 2 2 7
ULMA	62,5000	09:02	1	62.50	2.46 %	33	61.0000	62.0000	17	0	0	[+]
ULM	62.50 62.50	56.5000 68.5000	15:07 09:03 17:00 09:00	41 2 1 1	61,0000 62,5000 62,5000 62,5000	1 1 1 1	35 22 30 20	60.5000 59.5000 59.0000 55.5000	62.5000 63.0000 64.0000 64.5000	31 45 40 76	2 1 1 2
ULTGAMES	14,7000	16:19	20	14.70	-0.68 %	469	14.4000	14.7000	60	2	22	[+]
ULG	14.30 14.70	13.2500 16.1500	16:10 16:00 15:23 15:21	9 9 136 10	14,4000 14,7000 14,7000 14,7000	1 1 1 2	500 94 700 286	14.3500 14.2500 14.2000 14.1000	14.8000 14.8500 14.9500 15.0000	1 200 200 718	1 1 1 4
UNIBEP	14,4000	16:47	150	13.85	3.60 %	3337	14.3000	14.4000	7	7	104	[+]
UNI	13.80 14.55	12.5000 15.2000	16:47 16:20 16:17 15:59	3 120 77 145	14,4000 14,4000 14,4000 14,4000	3 5 3 1	52 3157 1308 1947	14.2500 14.2000 14.1500 14.1000	14.5000 14.5500 14.6000 14.6500	517 699 101 220	3 3 1 1
UNICREDIT	301,2500	09:43	19	301.25	1.09 %	7	291.0000	308.0000	20	0	6	[+]
UCG	301.25 301.25	271.1500 331.3500	15:58 14:11 10:35 10:05	5 1 10 1	298,0000 304,3500 300,1500 302,0000	1 1 1 2	2 10 10 105	290.0000 286.0000 282.6000 275.0000	335.5000 366.0000 375.0000 0.0000	2 2 66 0	1 1 1 0
UNIMOT	132,8000	16:46	1	133.80	-0.75 %	21	132.6000	132.8000	98	2	259	[+]
UNT	131.60 133.80	120.6000 147.0000	16:19 16:19 16:05 16:04	10 10 100 8	132,0000 132,0000 132,0000 132,0000	3 4 4 2	31 554 155 42	132.0000 131.8000 131.6000 131.2000	133.0000 133.2000 133.4000 133.6000	159 10 50 6	2 1 1 2
URTESTE	48,0000	17:02	40	47.50	1.27 %	7	48.0000	48.1000	15	0	18	[+]
URT	46.00 48.00	42.8000 52.2000	17:02 15:55 15:55 14:23	3 30 10 65	48,0000 48,0000 47,9000 48,0000	2 1 1 1	19 10 39 10	47.0000 46.8000 46.6000 46.5000	48.6000 48.7000 48.8000 49.0000	10 60 10 36	1 1 1 2
VERCOM	138,0000	17:00	13	140.00	-1.43 %	76	137.2000	138.0000	2417	7	948	[+]
VRC	136.00 140.00	126.0000 154.0000	17:00 17:00 17:00 17:00	1485 381 40 16	138,0000 138,0000 138,0000 138,0000	1 2 9 3	49 38 175 82	137.0000 136.2000 136.0000 135.8000	139.0000 140.0000 142.0000 142.6000	11 279 234 1	1 4 2 1
VIGOSYS	504,0000	17:02	20	510.00	-0.40 %	5	504.0000	506.0000	10	0	99	[+]
VGO	493.00 510.00	459.0000 560.0000	17:00 17:00 17:00 16:39	39 1 12 2	504,0000 504,0000 504,0000 500,0000	2 3 1 2	9 6 4 6	495.0000 494.0000 493.0000 492.0000	508.0000 510.0000 512.0000 514.0000	10 45 91 138	1 5 8 4
VINDEXUS	14,2500	17:00	2	14.45	1.42 %	1041	14.2500	14.5000	140	8	113	[+]
VIN	14.10 14.50	13.0500 15.8500	16:38 16:37 16:32 16:25	100 5 1 10	14,5000 14,5000 14,2500 14,5000	3 2 3 3	873 143 740 1662	14.2000 14.1000 14.0500 14.0000	14.5500 14.6000 14.7500 14.8000	93 600 2001 218	1 1 2 2
VIVID	0,7540	17:00	55	0.75	0.53 %	12702	0.7480	0.7540	1945	24	18	[+]
VVD	0.75 0.77	0.6760 0.8240	17:00 16:21 16:21 15:54	984 16 10 100	0,7540 0,7540 0,7540 0,7480	2 1 1 2	64 1094 30 1000	0.7420 0.7400 0.7320 0.7300	0.7560 0.7580 0.7600 0.7620	10 3261 12355 2402	1 3 4 1
VOTUM	48,2000	17:00	12	47.45	2.34 %	588	48.2000	48.2500	347	28	1 331	[+]
VOT	47.35 48.30	42.7500 52.1000	17:00 17:00 16:48 16:48	47 21 2 9	48,2000 48,2000 48,1500 48,2500	2 2 5 2	78 50 736 273	48.1500 48.0500 48.0000 47.8500	48.3000 48.3500 48.4000 48.4500	226 52 671 404	5 1 9 4
VOXEL	139,0000	17:00	11	141.20	-1.56 %	160	139.0000	140.4000	15	2	346	[+]
VOX	139.00 141.40	127.2000 155.2000	17:00 17:00 17:00 17:00	1 7 5 2	139,0000 139,0000 139,0000 139,0000	1 4 1 10	2 51 4 427	138.6000 138.4000 138.2000 138.0000	140.6000 140.8000 141.2000 141.4000	35 175 10 65	2 3 1 2
VRGSA	4,8900	17:01	200	4.90	-0.20 %	1000	4.8500	4.8900	128	53	257	[+]
VRG	4.82 4.91	4.4100 5.3800	17:00 17:00 17:00 17:00	780 110 1629 26	4,8900 4,8900 4,8900 4,8900	1 2 1 3	1665 373 340 5800	4.8300 4.8200 4.8100 4.8000	4.9000 4.9100 4.9200 4.9400	24 1291 3295 3588	1 1 2 2
WARIMPEX	2,4700	17:01	2	2.50	0.00 %	1500	2.4500	2.4700	1988	8	20	[+]
WXF	2.45 2.50	2.2500 2.7500	17:00 16:40 15:54 14:59	10 60 4 120	2,4700 2,4500 2,4500 2,4500	3 2 3 4	4520 3557 2012 5567	2.4400 2.4300 2.4200 2.4100	2.4800 2.4900 2.5000 2.5100	1617 590 3591 10	1 1 5 1
WASKO	4,0900	17:00	183	4.17	-2.15 %	654	3.9500	4.0900	5431	121	488	[+]
WAS	3.83 4.21	3.7600 4.5800	17:00 17:00 17:00 17:00	500 380 311 299	4,0900 4,0900 4,0900 4,0900	1 2 2 1	1000 850 1297 2500	3.9000 3.8800 3.8700 3.8500	4.1100 4.1200 4.1300 4.1400	797 1502 495 1960	2 1 1 3
WAWEL	830,0000	17:00	1	820.00	1.47 %	3	824.0000	830.0000	13	0	258	[+]
WWL	800.00 830.00	738.0000 902.0000	17:00 16:46 16:22 16:07	5 3 1 1	830,0000 830,0000 822,0000 828,0000	2 1 1 1	29 3 1 19	820.0000 810.0000 804.0000 802.0000	840.0000 844.0000 850.0000 856.0000	3 5 11 21	1 1 1 1
WIELTON	6,1600	16:49	40	6.24	-0.65 %	6	6.1200	6.1700	4	20	122	[+]
WLT	6.09 6.27	5.6200 6.8600	16:49 16:49 16:48 16:48	34 26 13 6	6,1600 6,1600 6,1600 6,1600	1 2 2 2	340 312 327 510	6.1100 6.1000 6.0900 6.0800	6.1900 6.2000 6.2100 6.2200	269 2374 1073 966	1 9 3 4
WIKANA	7,3000	09:20	10	7.05	0.00 %	540	7.0500	7.3000	2184	0	0	[+]
WIK	7.05 7.30	6.3500 7.7500	09:14 15:52 15:52 15:52	10 1193 1000 624	7,0500 7,3000 7,3000 7,3000	2 1 1 0	1224 1395 100 0	7.0000 6.7500 6.4000 0.0000	7.3500 7.4000 7.5500 7.6000	1050 166 196 1495	1 1 1 3
WIRTUALNA	62,2000	17:00	2	63.50	-2.05 %	4	62.2000	62.3000	9	31	1 911	[+]
WPL	60.20 63.50	57.2000 69.8000	17:00 17:00 17:00 17:00	70 13 11 96	62,2000 62,2000 62,2000 62,2000	2 1 1 2	130 100 25 71	62.0000 61.9000 61.8000 61.7000	62.4000 62.5000 62.6000 62.8000	233 219 239 24	2 1 2 1
WITTCHEN	18,6000	17:00	62	18.42	1.09 %	168	18.6000	18.7400	13	68	1 257	[+]
WTN	17.92 18.88	16.5800 20.2500	17:00 16:49 16:49 16:49	2 100 98 1	18,6000 18,7200 18,7400 18,7400	2 1 2 3	641 490 3 973	18.5600 18.5400 18.5200 18.5000	18.7800 18.8000 18.8200 18.8400	899 1752 441 36	3 4 3 2
WOODPCKR	4,6800	17:00	95	5.00	-7.14 %	5	4.6600	4.6800	185	62	291	[+]
WPR	4.52 5.00	4.5000 5.5000	17:00 16:46 16:42 16:42	5 200 20 80	4,6800 4,6200 4,6700 4,6700	3 2 1 3	153 3865 5 1250	4.6200 4.6100 4.5600 4.5500	4.6900 4.7400 4.7600 4.7900	673 422 400 200	1 1 1 1
XPLUS	2,4300	14:04	1	2.42	0.00 %	3378	2.3700	2.4100	80	1	2	[+]
XPL	2.37 2.43	2.1800 2.6600	13:46 13:46 13:46 13:46	387 10 102 6	2,3700 2,3700 2,3700 2,4000	3 2 2 2	4700 766 178 600	2.3600 2.3500 2.3300 2.3200	2.4200 2.4300 2.4500 2.4600	80 2744 520 100	1 2 2 1
XTB	77,4200	17:00	23	78.40	-1.25 %	2667	77.4200	77.4400	38	199	15 464	[+]
XTB	77.20 78.40	70.5600 86.2400	17:00 17:00 17:00 17:00	24 40 67 87	77,4200 77,4200 77,4200 77,4200	1 3 1 1	661 3378 2 5	77.3200 77.3000 77.2400 77.2200	77.4600 77.5000 77.5400 77.5600	472 33 6 38	2 2 2 2
XTPL	76,9000	16:46	78	75.70	0.13 %	1	76.1000	77.1000	28	4	331	[+]
XTP	74.80 77.40	68.2000 83.2000	16:45 16:45 16:42 16:42	49 1 88 1	76,9000 76,9000 77,0000 77,0000	1 1 1 1	20 95 70 23	76.0000 75.4000 75.3000 75.2000	77.2000 77.3000 77.4000 77.5000	18 36 450 30	1 2 1 1
YARRL	6,5200	16:12	30	6.40	1.88 %	236	6.4200	6.5200	263	5	30	[+]
YRL	6.38 6.52	5.7600 7.0400	15:03 14:20 13:49 13:27	200 144 4 2362	6,5200 6,4200 6,4200 6,4400	4 4 7 3	330 399 984 1372	6.4000 6.3800 6.3600 6.3400	6.5400 6.5800 6.7000 6.8000	596 285 100 260	2 3 1 3
ZABKA	22,1400	17:00	3003	22.59	-1.95 %	1805	22.1400	22.1900	291	2 182	48 647	[+]
ZAB	22.10 22.67	20.3400 24.8400	17:00 17:00 17:00 17:00	954 622 6390 100	22,1400 22,1400 22,1400 22,1400	3 9 5 21	6710 8701 11330 8518	22.1300 22.1200 22.1100 22.1000	22.2000 22.2100 22.2200 22.2300	610 7324 3524 1000	2 2 3 1
ZAMET	0,8280	17:00	2086	0.83	-0.24 %	1200	0.8240	0.8280	414	30	24	[+]
ZMT	0.81 0.83	0.7480 0.9120	17:00 16:46 16:27 16:27	414 6 886 2034	0,8280 0,8300 0,8260 0,8260	2 1 1 1	1551 64 81 124	0.8220 0.8180 0.8160 0.8120	0.8300 0.8340 0.8360 0.8380	12990 14792 5184 1244	5 2 3 2
ZEPAK	19,8200	17:00	10	19.90	-0.20 %	280	19.8200	19.9000	4601	6	121	[+]
ZEP	19.72 20.00	17.9200 21.8500	17:00 17:00 16:29 16:29	7 1 20 10	19,8200 19,8200 19,9400 19,9400	3 1 1 3	950 101 237 175	19.8000 19.7600 19.7400 19.7200	19.9400 19.9600 19.9800 20.0000	40 210 500 819	1 2 1 5
ZREMB	8,7000	17:00	230	8.60	-0.23 %	1622	8.7000	8.7100	2	28	240	[+]
ZRE	8.50 8.72	7.7400 9.4600	17:00 16:49 16:48 16:47	300 621 2 665	8,7000 8,7000 8,7000 8,7000	2 1 1 1	444 992 400 164	8.6500 8.6000 8.5500 8.5100	8.7200 8.7500 8.7700 8.7800	1440 304 500 149	3 3 1 1
ZUE	12,6500	17:00	311	12.65	0.40 %	17	12.5000	12.6500	532	5	65	[+]
ZUE	12.50 12.70	11.4000 13.9000	17:00 16:45 16:45 15:35	189 977 23 2	12,6500 12,5500 12,5500 12,5500	2 2 1 3	463 1200 112 1692	12.4500 12.4000 12.3500 12.3000	12.7000 12.7500 12.8000 12.8500	2035 1160 635 2040	4 5 4 2

GPW	Świat	Waluty

Notowania GPW
WIG	122339.2	-1.04%	17:09
WIG20	3299.6	-1.27%	17:09
WIG20 Fut	3319.0	-1.13%	17:04
WIG20USD	921.2	-1.45%	17:15
mWIG40	8692.8	-0.64%	17:09
sWIG80	31403.1	-0.39%	17:09

Notowania Świat
Dow	49098.7	-0.58%	22:01
Nasdaq	23501.2	+0.28%	22:01
Nikkei	53846.9	+0.29%	7:45
DAX	24859.4	+0.01%	17:31
Ropa WTI	61.3	+3.23%	22:59
Złoto	4981.8	+0.93%	22:00

Notowania Waluty
EUR/PLN	4.20786	+0.22%	22:00
CHF/PLN	4.55349	+0.63%	22:00
USD/PLN	3.55956	-0.33%	22:00
EUR/USD	1.18213	+0.55%	22:00
GBP/USD	1.36370	+0.99%	22:00
USD/JPY	155.817	-1.64%	22:00

Forum
» EON zmienia sie w EUVIC [0]
» Prośba o dodanie do arkusza... [0]
» Prośba o dodanie Iron Wolf oraz... [1]
» sundragon zmiana nazwy [0][SDG]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]
» Dywidenda [0][STX]
» Prośba o dodanie COREY EUROPE [3][T2P]
» Prośba o dodanie RRH Group SA [0]

Wzrosty	Spadki	Staty
MEDINICE	35.15	32.14%
QNATECHNO	35.60	25.35%
OTLOG	13.56	18.53%
ENELMED	23.00	12.75%
MILKILAND	2.08	11.83%
Więcej ...
IFCAPITAL	0.25	-95.25%
STALEXP	2.93	-7.58%
PURE	4.54	-7.16%
WOODPCKR	4.68	-7.14%
PGFGROUP	0.50	-6.72%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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