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	2,6800	14:17	7	2.63	0.00 %	1500	2.6400	2.6800	770	0	0	[+]
06N	2.63 2.72	2.3700 2.8900	14:04 14:04 13:33 12:43	786 214 600 189	2,6500 2,6500 2,6500 2,6400	3 2 4 4	5898 495 685 1250	2.6300 2.6200 2.6100 2.6000	2.6900 2.7200 2.7300 2.7400	2700 1990 1206 1290	2 1 3 4
11B	209,0000	17:00	9	210.00	0.00 %	90	208.6000	209.2000	121	0	0	[+]
11B	204.40 211.00	189.0000 231.0000	17:00 17:00 17:00 17:00	10 3 8 92	209,0000 209,0000 209,0000 209,0000	1 1 1 1	20 980 20 20	208.2000 207.8000 207.4000 207.2000	209.6000 210.0000 210.2000 210.4000	340 251 2 136	3 8 2 1
3RGAMES	0,5600	17:00	1	0.57	0.00 %	12911	0.5600	0.5660	5093	0	0	[+]
3RG	0.55 0.58	0.5120 0.6240	16:39 16:36 16:28 16:22	20 40 88 20	0,5660 0,5660 0,5600 0,5660	4 5 2 5	27557 15385 38491 77530	0.5560 0.5540 0.5520 0.5500	0.5700 0.5740 0.5760 0.5800	4083 400 7000 35851	1 1 2 4
4MASS	5,8700	17:00	500	5.91	0.00 %	1010	5.8600	5.8700	739	0	0	[+]
4MS	5.83 5.92	5.3200 6.5000	17:00 17:00 16:44 16:21	175 350 1000 266	5,8700 5,8700 5,9200 5,9200	1 2 2 3	200 115 702 967	5.8500 5.8400 5.8300 5.8100	5.9200 5.9400 5.9500 5.9800	234 2 900 675	1 1 1 1
ABPL	98,0000	17:00	1	96.40	0.00 %	49	98.0000	98.5000	10	0	0	[+]
ABE	95.70 98.20	86.8000 106.0000	16:49 16:49 16:48 16:32	10 15 9 1	98,2000 98,2000 98,2000 98,2000	1 2 2 1	10 53 163 2	97.3000 97.2000 97.1000 97.0000	98.6000 98.8000 98.9000 99.1000	71 10 150 8	2 1 1 1
ACAUTOGAZ	31,7000	16:17	14	31.70	0.00 %	51	31.6000	31.7000	17	0	0	[+]
ACG	31.40 31.80	28.6000 34.8000	16:06 15:29 15:26 15:25	4 49 35 50	31,7000 31,8000 31,8000 31,8000	1 3 1 2	51 175 81 94	31.5000 31.4000 31.2000 31.1000	31.8000 31.9000 32.0000 32.2000	51 224 140 240	1 2 2 1
ACTION	19,9000	17:00	1	19.86	0.00 %	1	19.8800	19.9000	844	0	0	[+]
ACT	19.80 19.90	17.8800 21.8000	16:38 16:03 16:01 16:00	1 155 1097 500	19,8800 19,9000 19,8800 19,8800	4 5 4 5	103 100 100 1000	19.8600 19.8400 19.8200 19.8000	19.9200 19.9400 19.9600 19.9800	13 13 13 1794	5 6 5 7
ADIUVO	1,0750	16:48	1	1.08	0.00 %	433	1.0700	1.0750	1755	0	0	[+]
ADV	1.04 1.19	0.9720 1.1850	16:47 16:47 16:46 16:46	1044 2000 351 1605	1,0750 1,0750 1,0750 1,0550	1 2 6 1	3300 3600 14439 195	1.0600 1.0450 1.0400 1.0300	1.0850 1.1050 1.1100 1.1300	3800 1500 3000 2676	2 1 1 2
AGORA	9,6800	17:00	6	9.66	0.00 %	315	9.5800	9.6800	194	0	0	[+]
AGO	9.56 9.70	8.7000 10.6000	16:34 16:24 15:54 15:54	18 67 223 131	9,5800 9,5800 9,5600 9,5600	3 3 2 3	1477 875 20500 515	9.5600 9.5400 9.5200 9.5000	9.7000 9.7600 9.7800 9.8000	140 200 200 240	1 1 1 2
AGROTON	5,0800	16:30	14	5.08	0.00 %	2	5.0800	5.1000	1373	0	0	[+]
AGT	4.93 5.10	4.5800 5.5800	16:27 16:24 16:17 16:13	5 1 14 28	5,0800 4,9600 5,0800 4,9500	1 1 2 1	1761 400 47 309	4.9500 4.9400 4.9300 4.9200	5.1400 5.2800 5.3200 5.3600	1 1000 58 159	1 1 1 1
AIGAMES	0,9680	16:20	11	0.94	0.00 %	2000	0.9240	0.9400	3600	0	0	[+]
ALG	0.92 0.97	0.8480 1.0350	13:58 13:58 13:58 13:58	309 450 11 2450	0,9220 0,9240 0,9280 0,9300	3 1 2 1	4170 1150 4012 1960	0.9220 0.9020 0.9000 0.8900	0.9680 0.9700 0.9740 0.9880	1069 69 9 10	1 1 1 1
AILLERON	23,3500	17:00	50	22.30	0.00 %	33	23.3500	23.6000	322	0	0	[+]
ALL	21.60 24.00	20.1000 24.5000	16:48 16:47 16:47 16:40	50 100 50 1420	23,4000 23,8000 23,7500 24,0000	2 1 1 1	650 5 150 590	23.3000 23.0000 22.7000 22.6500	23.7500 23.8000 23.9500 24.0000	2 700 58 3421	1 1 1 5
AIRWAY	0,2790	16:10	1929	0.27	0.00 %	500	0.2780	0.2790	77983	0	0	[+]
AWM	0.27 0.28	0.2395 0.2925	16:10 16:10 15:02 15:00	5708 2363 1 2542	0,2790 0,2790 0,2780 0,2780	1 2 1 1	400 5799 23000 5000	0.2755 0.2735 0.2710 0.2700	0.2800 0.2820 0.2840 0.2855	79523 70000 2000 1800	4 1 1 1
ALIOR	106,2500	17:02	632	103.85	0.00 %	9368	106.2500	106.3000	2483	0	0	[+]
ALR	103.85 108.05	93.4800 114.2000	17:00 17:00 17:00 17:00	113 6 26 172	106,2500 106,2500 106,2500 106,2500	1 2 2 2	54 393 286 1770	106.2000 106.1500 106.1000 106.0500	106.3500 106.4000 106.4500 106.5000	6197 1071 67 3747	4 3 1 4
ALLEGRO	31,1000	17:02	1426	30.75	0.00 %	3061	31.0850	31.1000	7229	0	0	[+]
ALE	30.62 31.29	27.6750 33.8250	17:00 17:00 17:00 17:00	1276 7718 22358 22356	31,1000 31,1000 31,1000 31,1000	1 1 2 1	3062 96 10160 50	31.0700 31.0250 31.0150 31.0050	31.1150 31.1200 31.1250 31.1300	28922 3353 95 5	2 2 1 1
ALTA	2,1700	17:00	5	2.07	0.00 %	800	2.0600	2.1700	608	0	0	[+]
AAT	2.07 2.17	1.8650 2.2700	17:00 15:55 15:44 15:44	1 670 3500 1500	2,1700 2,1400 2,1000 2,0800	2 1 1 2	850 2000 117 156	2.0400 2.0300 2.0200 2.0100	2.1800 2.1900 2.2000 2.2200	1152 1055 2800 1558	1 2 2 2
ALTUSTFI	2,4000	17:00	2500	2.29	0.00 %	10	2.2700	2.4000	3362	0	0	[+]
ALI	2.26 2.40	2.0700 2.5100	16:45 16:45 16:20 16:20	41 1000 138 542	2,2600 2,2700 2,4000 2,3800	2 2 1 1	3362 5082 800 900	2.2600 2.2000 2.1400 2.1200	2.4400 2.4500 2.4600 2.4800	1000 5000 6587 1590	1 1 2 2
AMBRA	21,6000	16:33	10	21.55	0.00 %	240	21.4500	21.6000	456	0	0	[+]
AMB	21.40 21.75	19.4000 23.7000	16:32 16:27 16:26 16:25	80 2 24 23	21,6000 21,4500 21,6000 21,4500	4 2 4 9	1119 70 181 478	21.4000 21.3500 21.3000 21.2500	21.7000 21.7500 21.8000 21.8500	152 1150 153 95	6 3 3 1
AMICA	63,8000	16:49	50	62.80	0.00 %	162	63.0000	63.8000	45	0	0	[+]
AMC	62.70 63.80	56.6000 69.0000	16:48 16:47 16:47 16:38	1 4 5 3	63,8000 63,8000 63,8000 63,8000	2 1 1 2	151 50 20 24	62.7000 62.5000 62.4000 62.3000	64.0000 64.2000 64.5000 64.8000	97 42 36 4	2 1 1 2
AMREST	16,5400	17:00	459	16.10	0.00 %	30	16.5000	16.5400	14	0	0	[+]
EAT	16.10 16.88	14.5000 17.7000	17:00 17:00 17:00 17:00	81 34 236 573	16,5400 16,5400 16,5400 16,5400	1 2 1 3	150 1099 150 400	16.4200 16.4000 16.3200 16.3000	16.7000 16.8800 16.9400 17.0000	90 300 500 380	1 2 1 3
ANSWEAR	28,0000	17:00	4	28.00	0.00 %	98	27.9000	28.0000	492	0	0	[+]
ANR	27.70 28.00	25.2000 30.8000	16:22 16:06 15:42 15:41	51 66 540 135	27,9000 27,9000 28,0000 27,9500	1 1 1 1	13 125 880 150	27.8500 27.8000 27.7000 27.6500	28.1000 28.2000 28.3000 28.4000	492 420 402 535	2 2 2 3
APATOR	17,7200	17:00	111	17.30	0.00 %	803	17.7200	17.7400	81	0	0	[+]
APT	17.28 17.74	15.5800 19.0200	17:00 17:00 17:00 16:49	2 84 2 98	17,7200 17,7200 17,7200 17,7200	1 1 2 1	1 371 6 1	17.6200 17.6000 17.5200 17.5000	17.7800 17.8000 17.8200 17.9000	62 100 500 350	2 1 1 1
APLISENS	18,9500	17:00	2	18.95	0.00 %	12	18.8000	18.9500	69	0	0	[+]
APN	18.95 18.95	17.1000 20.8000	15:55 12:05 11:01 10:45	6 1 3 1	18,9500 18,9500 18,9500 18,9500	1 1 1 2	3 2 1 160	18.7500 18.6000 18.5500 18.5000	19.0000 19.1000 19.2500 19.3000	1561 88 12 1000	2 1 1 1
APSENERGY	3,2300	16:25	100	3.24	0.00 %	11	3.1300	3.2300	594	0	0	[+]
APE	3.12 3.25	2.9200 3.5600	13:31 11:54 11:04 11:04	6 4 106 4	3,2300 3,1300 3,2500 3,2400	2 1 1 1	3061 11 11 1000	3.1100 3.0900 3.0700 3.0400	3.2500 3.2600 3.2800 3.3000	483 10 10 80	3 1 1 2
ARCHICOM	41,9000	16:29	10	42.50	0.00 %	66	40.9000	41.9000	29	0	0	[+]
ARH	40.90 42.50	38.3000 46.7000	15:25 15:15 15:12 14:59	1 6 6 12	40,9000 40,9000 40,9000 41,0000	2 1 1 1	79 40 3 12	40.8000 40.2000 39.5000 39.4000	42.0000 42.1000 42.2000 42.4000	1 1 123 24	1 1 1 1
ARCTIC	15,1000	17:00	10	14.94	0.00 %	2639	15.1000	15.1200	700	0	0	[+]
ATC	14.88 15.10	13.4600 16.4200	17:00 17:00 17:00 17:00	200 10 200 70	15,1000 15,1000 15,1000 15,1000	1 7 7 8	100 383 2220 1535	15.0000 14.9400 14.9200 14.9000	15.1800 15.2000 15.2200 15.2600	43 493 231 50	2 4 1 1
ARTIFEX	15,8600	17:00	2	15.40	0.00 %	108	15.6000	15.8600	106	0	0	[+]
ART	15.40 15.86	13.8600 16.9400	17:00 15:43 15:43 14:13	3 95 1 110	15,8600 15,6000 15,6200 15,4400	1 1 1 1	73 69 250 246	15.5400 15.4400 15.4200 15.4000	15.9400 15.9600 16.0800 16.2600	110 220 300 400	1 1 1 2
ASBIS	23,8400	17:00	55	24.00	0.00 %	110	23.8400	23.9600	319	0	0	[+]
ASB	23.64 24.14	21.6000 26.4000	17:00 17:00 17:00 17:00	17 13 80 43	23,8400 23,8400 23,8400 23,8400	2 3 1 1	165 1600 322 1	23.8200 23.8000 23.7800 23.7600	24.0000 24.0400 24.1000 24.1200	95 81 348 80	1 1 3 1
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	21140	PKC	PKC	319	0	0	[+]
ASM	0.00 0.00	0.2160 0.2640	16:48 16:44 16:39 16:39	7500 10000 5556 6005	0,2400 0,2400 0,2420 0,2440	1 2 2 1	2000 9360 31500 10000	0.2740 0.2540 0.2500 0.2400	0.2000 0.2300 0.2400 0.2740	1800 300 29575 6300	1 1 4 2
ASSECOBS	78,0000	17:00	1	77.00	0.00 %	200	77.6000	78.0000	725	0	0	[+]
ABS	76.80 78.00	69.4000 84.6000	17:00 17:00 17:00 16:48	1 41 5 2	78,0000 78,0000 78,0000 78,0000	1 3 1 3	197 54 9 46	77.4000 76.8000 76.6000 76.4000	78.2000 78.8000 79.0000 79.6000	117 36 16 20	2 2 1 1
ASSECOPOL	151,5000	17:00	18	148.00	0.00 %	300	151.0000	151.5000	521	0	0	[+]
ACP	147.40 151.50	133.2000 162.8000	17:00 17:00 17:00 17:00	38 95 87 57	151,5000 151,5000 151,5000 151,5000	1 2 1 1	20 1910 345 306	150.0000 149.9000 149.8000 149.7000	151.6000 151.7000 151.8000 151.9000	112 1603 391 760	2 5 4 5
ASSECOSEE	58,5000	17:00	11	58.30	0.00 %	5	58.3000	58.7000	89	0	0	[+]
ASE	57.70 58.80	52.5000 64.1000	17:00 17:00 16:49 16:48	9 1 1 2	58,5000 58,5000 58,6000 58,4000	1 1 2 1	200 336 45 56	58.2000 58.1000 58.0000 57.9000	58.8000 58.9000 59.0000 59.1000	163 201 56 56	5 2 1 1
ASTARTA	50,7000	17:00	9	51.30	0.00 %	62	50.7000	51.2000	53	0	0	[+]
AST	50.70 51.40	46.2000 56.4000	17:00 16:49 16:44 16:44	1 10 37 56	50,7000 51,0000 50,8000 50,8000	3 2 3 2	300 81 281 428	50.6000 50.5000 50.4000 50.3000	51.3000 51.4000 51.5000 51.9000	251 40 110 24	4 1 1 1
ATAL	59,9000	17:00	28	59.00	0.00 %	508	59.9000	60.5000	204	0	0	[+]
1AT	58.90 60.70	53.1000 64.9000	17:00 16:48 16:48 16:34	2 30 16 22	59,9000 59,9000 59,9000 60,4000	2 1 1 1	89 78 78 30	59.5000 59.4000 59.3000 58.9000	60.7000 61.0000 61.2000 61.3000	70 285 105 26	1 3 1 2
ATENDE	2,9100	16:36	373	2.83	0.00 %	627	2.9100	2.9200	24	0	0	[+]
ATD	2.83 2.94	2.5500 3.1100	16:36 16:21 16:19 16:19	17 225 1072 2500	2,9300 2,9400 2,9400 2,9400	1 1 1 1	75014 325 1000 1000	2.9000 2.8600 2.8200 2.8000	2.9300 2.9400 2.9500 2.9600	280 1703 4443 10626	1 1 6 4
ATLANTAPL	18,5500	14:17	1	18.25	0.00 %	450	18.3000	18.5500	57	0	0	[+]
ATP	18.25 18.55	16.4500 20.0000	10:54 09:15 09:15 09:15	55 225 118 46	18,4000 18,5000 18,5000 18,2500	1 1 1 2	1 23 280 127	18.2000 17.9000 17.6000 17.5000	18.9000 19.0000 19.0500 19.1500	200 20460 200 200	1 3 1 1
ATLANTIS	2,0000	17:04	883	2.22	0.00 %	1603	2.0000	2.0300	8000	0	0	[+]
ATS	2.00 2.22	2.0000 2.4400	17:04 16:48 16:48 16:48	117 217 200 1319	2,0000 2,0000 2,0000 2,0000	1 1 1 1	500 700 800 950	1.9500 1.8550 1.8350 1.8050	2.0400 2.0500 2.0900 2.1000	2870 6095 156 10	1 3 1 1
ATMGRUPA	3,8800	15:53	90	3.89	0.00 %	148	3.8800	3.8900	516	0	0	[+]
ATG	3.88 3.89	3.5100 4.2700	15:53 15:53 15:53 15:53	151 194 167 31	3,8800 3,8800 3,8800 3,8800	3 1 1 6	605 1000 1045 2381	3.8600 3.8500 3.8400 3.8000	3.9000 3.9100 3.9400 3.9500	5 10 946 1836	1 1 2 2
ATREM	24,4000	17:00	100	24.50	0.00 %	473	24.3000	24.4000	391	0	0	[+]
ATR	24.10 24.90	22.1000 26.9000	17:00 16:46 16:45 16:38	9 20 20 20	24,4000 24,5000 24,5000 24,5000	7 6 7 3	805 3035 438 91	24.2000 24.1000 24.0000 23.9000	24.7000 24.8000 24.9000 25.0000	282 540 876 403	2 2 2 3
AUTOPARTN	18,1000	17:00	111	17.54	0.00 %	2029	18.0800	18.2400	222	0	0	[+]
APR	17.54 18.40	15.8000 19.2800	17:00 17:00 17:00 17:00	100 6751 607 124	18,1000 18,1000 18,1000 18,1000	1 2 1 1	123 2063 300 1030	18.0600 18.0400 18.0200 18.0000	18.3600 18.3800 18.4000 18.4400	100 60100 900 1965	1 2 3 5
BBIDEVNFI	5,5500	17:00	109	5.55	0.00 %	370	5.4000	5.5500	157	0	0	[+]
BBD	5.35 5.55	5.0000 6.1000	17:00 13:08 11:24 11:24	91 2 91 25	5,5500 5,4000 5,3500 5,3500	2 3 3 1	134 2447 519 90	5.3500 5.2500 5.1500 5.0500	5.6000 5.6500 5.7000 5.7500	273 200 604 2298	1 1 2 2
BEDZIN	25,8000	17:00	8	25.65	0.00 %	2000	25.6000	25.8000	352	0	0	[+]
BDZ	24.80 25.80	23.1000 28.2000	17:00 17:00 16:47 16:47	30 37 5 17	25,8000 25,8000 25,7500 25,7000	1 2 1 1	40 500 80 200	25.0500 25.0000 24.9000 24.8500	25.9000 25.9500 26.0000 26.1000	200 50 400 34	1 1 2 1
BENEFIT	3 050,0000	17:00	1	2,950.00	0.00 %	17	3050.0000	3060.0000	20	0	0	[+]
BFT	2,950.00 3,095.00	2655.0000 3245.0000	17:00 17:00 17:00 17:00	2 1 1 3	3 050,0000 3 050,0000 3 050,0000 3 050,0000	1 1 2 4	1 6 58 56	3045.0000 3040.0000 3035.0000 3030.0000	3065.0000 3070.0000 3075.0000 3080.0000	3 14 6 165	2 4 2 6
BEST	31,0000	17:00	4	32.00	0.00 %	246	31.0000	32.0000	149	0	0	[+]
BST	31.00 32.00	28.8000 35.2000	14:52 14:52 12:49 10:54	40 60 118 248	31,0000 31,2000 32,0000 32,0000	2 2 1 1	101 260 165 64	29.4000 29.2000 28.0000 26.4000	32.2000 34.4000 34.6000 34.8000	240 112 100 48	1 1 1 1
BETACOM	4,3400	11:59	61	4.38	0.00 %	24	4.3400	4.3600	1835	0	0	[+]
BCM	4.34 4.38	3.9600 4.8000	09:08 09:08 09:00 13:55	1844 55 1500 25	4,3400 4,3800 4,3800 4,4800	1 3 2 1	117 5105 2790 1000	4.3000 4.2000 4.1800 4.1400	4.4000 4.4400 4.4600 4.4800	220 852 2000 1800	1 1 1 1
BIGCHEESE	12,3000	17:00	89	12.30	0.00 %	200	12.2000	12.3000	292	0	0	[+]
BCS	12.12 12.30	11.0800 13.5200	17:00 16:49 14:41 14:40	61 123 8 28	12,3000 12,3000 12,3000 12,3000	2 1 1 1	190 125 100 5	12.1200 12.1000 12.0600 12.0400	12.3200 12.3600 12.4000 12.4800	285 500 620 29	1 1 1 1
BIOCELTIX	119,0000	17:00	277	116.00	0.00 %	398	119.0000	119.6000	133	0	0	[+]
BCX	115.80 123.00	104.4000 127.6000	17:00 17:00 17:00 17:00	28 35 19 29	119,0000 119,0000 119,0000 119,0000	1 3 6 2	1 73 385 135	118.4000 118.2000 118.0000 117.8000	120.2000 120.4000 120.6000 121.0000	20 694 400 230	1 1 1 2
BIOMAXIMA	12,7500	17:00	11	12.35	0.00 %	250	12.5000	12.7500	589	0	0	[+]
BMX	12.30 12.75	11.1500 13.5500	17:00 16:35 15:51 15:51	200 200 305 35	12,7500 12,5500 12,7500 12,7500	3 2 1 3	1475 250 200 400	12.4500 12.4000 12.3500 12.3000	12.8000 12.8500 12.9000 12.9500	550 160 319 1510	3 2 3 6
BIOTON	3,6600	17:00	142	3.59	0.00 %	22	3.6400	3.6600	6858	0	0	[+]
BIO	3.56 3.66	3.2400 3.9400	17:00 17:00 17:00 17:00	1054 304 996 26	3,6600 3,6600 3,6600 3,6600	1 1 2 4	135 22 3300 2470	3.6300 3.6000 3.5900 3.5800	3.6700 3.6800 3.6900 3.7000	10422 2780 4020 15370	4 5 4 9
BLOOBER	29,7000	17:03	250	29.00	0.00 %	1487	29.5000	29.7000	2	0	0	[+]
BLO	28.30 29.70	26.1000 31.9000	17:00 16:49 16:41 16:41	10 171 22 45	29,7000 29,7000 29,6000 29,6000	1 1 1 1	88 88 88 347	29.3000 29.2000 29.1500 29.0000	29.7500 29.8000 29.8500 29.9000	44 347 150 2224	1 4 2 4
BNPPL	105,5000	17:00	22	105.00	0.00 %	114	104.5000	105.5000	43	0	0	[+]
BNP	100.00 106.50	94.6000 115.5000	17:00 17:00 17:00 16:49	105 61 2 1	105,5000 105,5000 105,5000 106,0000	2 2 6 1	202 202 556 45	104.0000 103.5000 103.0000 102.5000	106.0000 106.5000 107.0000 107.5000	15 314 1140 120	1 3 5 5
BOGDANKA	21,8000	17:00	45	21.00	0.00 %	6580	21.8000	21.8500	552	0	0	[+]
LWB	20.70 21.85	18.9000 23.1000	17:00 17:00 17:00 17:00	87 200 622 150	21,8000 21,8000 21,8000 21,8000	1 1 2 1	100 800 856 50	21.7500 21.5500 21.4000 21.3500	21.9000 21.9500 22.0000 22.0500	1472 1087 9834 536	12 7 11 1
BOOMBIT	6,8400	16:12	2	6.72	0.00 %	193	6.6800	6.8400	377	0	0	[+]
BBT	6.70 6.86	6.0600 7.3800	16:09 15:27 14:13 13:32	9 121 100 600	6,8400 6,8400 6,8600 6,7000	1 5 1 1	178 1348 2 310	6.6200 6.6000 6.5800 6.5200	6.8600 6.9000 7.0000 7.0600	230 5507 793 80	2 1 3 1
BORYSZEW	4,7000	17:00	276	4.60	0.00 %	400	4.6700	4.7000	294	0	0	[+]
BRS	4.60 4.84	4.1400 5.0600	17:00 17:00 16:49 16:43	53 121 1497 50	4,7000 4,7000 4,6700 4,7000	3 1 1 5	1957 400 107 2020	4.6600 4.6400 4.6100 4.6000	4.7200 4.7300 4.7800 4.7900	340 50 400 697	2 1 1 1
BOS	10,9800	17:02	7	10.96	0.00 %	266	10.9200	10.9800	215	0	0	[+]
BOS	10.84 11.00	9.8700 12.0400	17:00 16:39 15:20 15:14	243 1 500 6	10,9800 10,9400 10,9200 10,9200	2 2 4 2	456 3 377 225	10.9000 10.8600 10.8400 10.8200	11.0000 11.0200 11.1000 11.1600	590 1 405 44	2 1 1 1
BOWIM	4,5900	16:43	3	4.69	0.00 %	5	4.5700	4.5900	401	0	0	[+]
BOW	4.56 4.71	4.2300 5.1400	16:38 16:38 16:23 16:23	8 2 492 100	4,5900 4,5800 4,5600 4,5600	1 3 1 3	2508 255 200 510	4.5600 4.5500 4.5400 4.5300	4.6000 4.7100 4.7200 4.7500	18507 409 259 203	3 1 1 2
BRAND24	52,0000	16:25	92	53.80	0.00 %	6	51.8000	52.0000	150	0	0	[+]
B24	51.20 53.80	48.5000 59.0000	15:27 14:00 13:08 11:32	4 76 20 132	51,8000 52,0000 52,0000 52,0000	1 1 3 4	8 50 125 752	51.2000 50.8000 50.4000 50.2000	52.2000 53.0000 53.4000 53.8000	136 50 1 298	1 1 1 2
BUDIMEX	629,6000	17:00	593	631.00	0.00 %	24	629.4000	629.8000	47	0	0	[+]
BDX	620.80 640.40	568.0000 694.0000	17:00 17:00 17:00 17:00	59 31 4275 11	629,6000 629,6000 629,6000 629,6000	1 1 2 1	78 41 102 28	629.0000 627.8000 627.6000 627.4000	630.0000 630.2000 630.4000 630.6000	216 10 52 19	2 2 3 2
BUMECH	7,9500	17:00	84	8.07	0.00 %	2942	7.9500	8.0000	213	0	0	[+]
BMC	7.93 8.11	7.2700 8.8700	16:47 16:45 16:40 16:35	150 10 53 97	8,0000 8,0000 8,0000 8,0000	2 2 3 2	157 270 4750 155	7.9400 7.9300 7.9200 7.8900	8.0800 8.1000 8.1100 8.1200	3 19 385 785	1 1 1 4
CAPITEA	0,4525	13:53	7500	0.45	0.00 %	2300	0.4460	0.4530	7969	0	0	[+]
CAP	0.44 0.46	0.4065 0.4965	13:27 13:06 12:38 12:38	1000 6 3285 2400	0,4530 0,4540 0,4440 0,4440	3 4 1 2	9468 22815 2480 6650	0.4450 0.4440 0.4410 0.4400	0.4540 0.4560 0.4590 0.4600	19994 2300 15652 1000	1 1 4 1
CAPTORTX	35,4000	17:00	71	33.40	0.00 %	55	35.1000	35.4000	51	0	0	[+]
CTX	33.40 35.40	30.1000 36.7000	17:00 16:43 16:43 16:40	29 100 222 1282	35,4000 35,4000 35,4000 35,4000	1 1 3 1	100 200 136 68	34.8000 34.5000 34.3000 34.1000	35.5000 35.6000 35.9000 36.0000	100 150 25 200	1 1 1 1
CASPAR	5,6000	17:00	2	5.40	0.00 %	462	5.2500	5.6000	940	0	0	[+]
CSR	5.40 5.70	4.8600 5.9000	13:39 13:39 13:22 13:22	64 200 178 11	5,6000 5,6000 5,7000 5,6500	1 2 1 1	40 2015 182 100	5.2000 5.0000 4.9600 4.5000	5.7000 5.8000 6.0000 6.2000	1316 264 200 200	1 1 1 1
CAVATINA	14,6000	14:17	37	14.60	0.00 %	70	14.4500	14.6500	65	0	0	[+]
CAV	14.60 14.60	13.1500 16.0500	10:32 09:09 09:09 09:09	1 2 2 1	14,6000 14,6000 14,6000 14,6000	2 1 2 1	1441 50 750 200	14.4000 14.3000 14.2000 14.1500	14.7000 14.8000 14.9000 15.0000	340 64 20 5	3 2 1 1
CCC	229,4000	17:02	3	230.00	0.00 %	321	229.3000	229.4000	781	0	0	[+]
CCC	227.40 233.70	207.0000 253.0000	17:01 17:00 17:00 17:00	10 206 1000 300	229,4000 229,4000 229,4000 229,4000	1 2 2 3	61 383 836 861	229.2000 229.1000 229.0000 228.8000	229.8000 229.9000 230.0000 230.5000	29 10 150 5280	2 1 2 1
CDPROJEKT	221,6000	17:02	7	220.00	0.00 %	205	221.4000	221.6000	863	0	0	[+]
CDR	217.20 222.80	198.0000 242.0000	17:00 17:00 17:00 17:00	135 122 15 10	221,6000 221,6000 221,6000 221,6000	1 1 1 2	239 144 261 152	221.3000 221.2000 221.1000 221.0000	221.7000 221.8000 221.9000 222.0000	10 237 109 2172	2 2 2 10
CDRL	11,1000	12:16	17	11.40	0.00 %	691	11.1000	11.5000	18	0	0	[+]
CDL	11.10 11.40	10.3000 12.5000	12:16 10:44 10:44 10:44	1 132 1 8	11,1000 11,4000 11,4000 11,4000	1 1 1 1	161 50 62 130	10.7000 10.6000 10.1000 10.0000	11.6000 11.7000 11.8000 11.9000	681 1021 1 1	2 4 1 1
CELTIC	2,5900	12:00	7	2.59	0.00 %	100	2.5200	2.5900	387	0	0	[+]
CPD	2.59 2.59	2.3400 2.8400	09:03 17:00 16:38 16:37	20 10 1900 100	2,5900 2,5900 2,5100 2,5200	1 1 2 1	1100 3000 706 2500	2.5100 2.5000 2.4300 2.3800	2.6000 2.7900 2.8000 2.8500	17045 2000 2050 321	2 1 1 1
CEZ	195,1000	15:57	6	195.80	0.00 %	1	191.9000	197.9000	10	0	0	[+]
CEZ	195.10 195.80	176.3000 215.2000	15:09 14:59 14:59 12:32	16 25 8 7	195,8000 195,6000 195,2000 195,1000	1 1 1 1	7 1 1 1	191.4000 190.1000 189.5000 189.0000	198.0000 198.6000 198.9000 199.0000	33 10 10 92	2 1 1 3
CIGAMES	1,7040	17:00	4113	1.69	0.00 %	3703	1.6920	1.7040	5887	0	0	[+]
CIG	1.68 1.71	1.5180 1.8540	17:00 17:00 17:00 17:00	3 49 715 10	1,7040 1,7040 1,7040 1,7040	4 1 1 4	13603 5500 400 6908	1.6900 1.6880 1.6860 1.6800	1.7060 1.7080 1.7100 1.7120	1979 1500 9763 3630	1 1 4 3
CLNPHARMA	24,0500	17:00	6	24.30	0.00 %	112	24.0500	24.3000	440	0	0	[+]
CLN	24.05 24.55	21.9000 26.7000	17:00 17:00 17:00 17:00	2 2 2 2	24,0500 24,0500 24,0500 24,0500	8 4 4 2	1275 157 446 24	24.0000 23.9500 23.9000 23.8500	24.4000 24.4500 24.5000 24.5500	3 7 5 698	2 4 3 3
CLOUD	43,0000	16:02	44	44.90	0.00 %	54	43.0000	44.0000	120	0	0	[+]
CLD	43.00 44.90	40.5000 49.3000	16:01 14:54 11:17 11:16	56 4 25 3	43,5000 43,5000 44,0000 44,0000	1 1 1 1	1 100 34 80	42.6000 42.5000 41.0000 40.5000	44.9000 45.0000 45.1000 45.4000	218 230 227 736	2 3 1 2
COALENERG	2,6500	17:00	355	2.72	0.00 %	70000	2.6400	2.6500	3046	0	0	[+]
CLE	2.60 2.72	2.4500 2.9900	17:00 17:00 17:00 16:49	2 800 843 99	2,6500 2,6500 2,6500 2,6500	1 3 1 2	3446 1351 1000 2000	2.6100 2.6000 2.5900 2.5800	2.6700 2.6800 2.6900 2.7000	2594 1228 1800 10173	1 1 1 6
COGNOR	7,9600	17:00	6	7.89	0.00 %	4632	7.8450	7.9600	202	0	0	[+]
COG	7.66 7.98	7.1050 8.6750	17:00 17:00 17:00 17:00	608 190 196 1004	7,9600 7,9600 7,9600 7,9600	2 2 2 1	600 290 3441 84	7.8300 7.8100 7.8050 7.7500	7.9800 7.9900 7.9950 8.0000	160 497 6630 3250	1 1 2 2
COLUMBUS	9,3800	17:00	455	9.50	0.00 %	1655	9.3800	9.4500	450	0	0	[+]
CLC	9.16 9.70	8.5500 10.4400	17:00 17:00 17:00 17:00	42 506 295 202	9,3800 9,3800 9,3800 9,3800	5 1 2 1	387 146 2250 40	9.3700 9.3600 9.3500 9.3300	9.4700 9.5000 9.5200 9.5300	229 174 3 100	2 1 1 1
COMP	212,0000	16:40	1	210.00	0.00 %	172	210.0000	211.0000	100	0	0	[+]
CMP	210.00 215.00	189.0000 231.0000	16:32 16:16 16:16 16:16	11 10 1 3	210,0000 211,0000 211,0000 211,0000	1 5 4 2	20 133 39 52	209.0000 208.0000 207.0000 206.0000	212.0000 213.0000 214.0000 215.0000	795 66 93 330	5 1 6 6
COMPERIA	4,7000	12:29	511	0.00	0.00 %	1655	4.6000	4.8000	1600	0	0	[+]
CPL	0.00 0.00	4.2400 5.1500	11:13 17:00 16:38 16:30	200 1 1700 1000	4,8000 4,8000 4,6000 4,8000	1 1 1 1	15 493 575 700	4.0000 3.5000 3.0000 2.5000	5.2000 6.0000 6.4500 6.5000	799 25 235 1000	1 1 1 1
COMPREMUM	1,0800	15:42	1995	1.08	0.00 %	4317	1.0600	1.0950	5	0	0	[+]
CPR	1.06 1.10	0.9720 1.1850	14:21 13:46 13:39 12:47	30 1800 410 1980	1,0950 1,0950 1,0900 1,0850	1 2 2 4	990 3041 2900 13276	1.0550 1.0500 1.0450 1.0400	1.1050 1.1100 1.1300 1.1400	25 1505 175 1740	1 2 1 1
CORMAY	0,5160	17:00	1	0.51	0.00 %	30	0.5020	0.5160	3829	0	0	[+]
CRM	0.50 0.52	0.4590 0.5600	17:00 17:00 17:00 16:38	61 39 50 20	0,5160 0,5160 0,5160 0,5020	6 2 4 2	12750 150 3240 2645	0.5000 0.4980 0.4960 0.4950	0.5180 0.5200 0.5220 0.5240	9110 7578 211 616	2 4 4 2
CREEPYJAR	365,0000	16:39	2	364.00	0.00 %	20	360.0000	365.0000	88	0	0	[+]
CRJ	354.00 365.00	328.0000 400.0000	16:39 16:38 16:38 15:54	1 1 4 5	365,0000 365,0000 364,0000 361,0000	1 1 1 5	20 3 4 35	358.0000 357.0000 356.0000 355.0000	366.0000 371.0000 372.0000 374.0000	23 5 10 30	1 1 1 2
CREOTECH	281,0000	17:02	30	272.00	0.00 %	25	281.0000	282.0000	111	0	0	[+]
CRI	267.00 281.50	245.0000 299.0000	17:01 17:01 17:01 17:00	10 10 50 2	281,0000 281,0000 281,0000 281,0000	1 1 1 2	10 136 15 13	280.0000 279.5000 277.0000 276.5000	282.5000 283.0000 283.5000 284.0000	65 16 119 30	2 1 2 2
CYBERFLKS	142,0000	17:00	7	140.60	0.00 %	10	141.0000	142.0000	600	0	0	[+]
CBF	139.20 143.00	126.6000 154.6000	17:00 17:00 17:00 17:00	5 9 12 1	142,0000 142,0000 142,0000 142,0000	1 2 3 1	400 11 516 218	140.2000 140.0000 139.8000 139.6000	143.4000 143.8000 144.0000 144.4000	28 7 101 37	3 1 2 1
CYFRPLSAT	17,5100	17:00	24	17.60	0.00 %	50	17.5100	17.5200	1000	0	0	[+]
CPS	17.35 17.62	15.8400 19.3600	17:00 17:00 17:00 17:00	102 127 23 321	17,5100 17,5100 17,5100 17,5100	2 1 1 1	621 128 296 128	17.4600 17.4550 17.4350 17.4300	17.5250 17.5300 17.5350 17.5400	128 160 1171 235	2 2 2 2
DADELO	25,3000	16:49	100	24.90	0.00 %	118	25.0000	25.3000	99	0	0	[+]
DAD	24.50 25.40	22.5000 27.3000	16:48 16:45 16:23 15:40	100 34 50 3	25,3000 25,3000 25,3000 25,3000	1 3 3 3	7 147 267 590	24.7000 24.6000 24.5000 24.4000	25.4000 25.5000 25.6000 25.7000	561 4037 474 570	2 2 2 1
DATAWALK	89,0000	17:02	50	83.00	0.00 %	201	89.0000	89.2000	15	0	0	[+]
DAT	82.55 89.50	74.7000 91.3000	17:01 17:00 17:00 17:00	170 20 335 53	89,0000 89,0000 89,0000 89,0000	1 1 1 1	123 6 50 327	88.7800 88.7000 88.2200 88.2000	89.4500 89.5000 89.6000 89.7700	50 377 100 10	1 3 1 1
DBENERGY	13,9500	15:43	1	13.70	0.00 %	45	13.7000	13.9500	4	0	0	[+]
DBE	13.70 13.95	12.3500 15.0500	13:24 09:48 09:48 09:48	10 377 10 83	13,9500 13,9000 13,9000 13,8500	1 1 1 2	10 10 30 11	13.6000 13.5000 13.4500 13.2500	14.0000 14.0500 14.3000 14.4000	111 30 40 10	2 1 1 1
DEBICA	83,5000	17:00	2	83.50	0.00 %	505	83.0000	83.5000	45	0	0	[+]
DBC	82.90 83.50	75.2000 91.8000	17:00 17:00 17:00 16:49	36 37 27 81	83,5000 83,5000 83,5000 83,4000	5 4 1 2	50 153 10 119	82.9000 82.8000 82.7000 82.5000	83.6000 83.7000 83.9000 84.0000	20 3818 30 474	1 2 1 4
DECORA	72,8000	17:00	2	71.60	0.00 %	100	72.2000	72.8000	284	0	0	[+]
DCR	71.00 73.60	64.6000 78.6000	17:00 16:39 16:21 16:10	2 1 32 10	72,8000 72,2000 72,6000 72,6000	3 1 2 6	73 13 30 317	72.0000 71.8000 71.6000 71.0000	73.0000 73.6000 73.8000 74.0000	2976 235 724 361	2 2 7 3
DEKPOL	52,0000	17:00	13	52.40	0.00 %	47	52.0000	53.0000	276	0	0	[+]
DEK	51.60 53.00	47.2000 57.6000	17:00 15:05 15:04 14:55	30 1 67 24	52,0000 51,6000 52,6000 53,0000	2 2 1 1	125 299 50 200	51.8000 51.6000 51.2000 51.0000	53.4000 54.0000 54.2000 54.4000	45 40 400 19	1 1 1 1
DELKO	6,8400	16:07	3	6.82	0.00 %	190	6.7600	6.8400	30	0	0	[+]
DEL	6.74 6.84	6.1400 7.5000	15:23 15:23 13:48 13:35	166 334 20 666	6,7400 6,7600 6,8400 6,7600	3 4 5 2	630 443 2471 400	6.7400 6.7200 6.7000 6.6800	6.8800 6.9200 6.9400 6.9800	750 850 100 950	1 2 1 2
DEVELIA	7,1200	17:00	95	7.15	0.00 %	944	7.1200	7.1500	1243	0	0	[+]
DVL	7.06 7.15	6.4400 7.8600	17:00 17:00 17:00 17:00	642 110 627 13	7,1200 7,1200 7,1200 7,1200	1 1 1 3	958 958 958 452	7.0900 7.0800 7.0700 7.0600	7.1700 7.2000 7.2100 7.2200	27 4142 2050 959	1 5 3 2
DGA	17,2000	15:11	95	18.00	0.00 %	84	17.2000	17.2000	366	0	0	[+]
DGA	17.20 18.00	16.2000 19.8000	15:08 15:00 15:00 15:00	104 2 332 104	17,2000 17,2000 17,2000 17,2000	1 1 1 1	20 88 366 100	16.4000 16.3500 16.3000 16.0000	18.0000 18.1000 18.2000 18.3500	163 415 1 97	1 1 1 1
DIAG	148,2000	17:00	172	147.50	0.00 %	9	148.2000	148.6000	3	0	0	[+]
DIA	147.05 149.80	132.7500 162.2500	17:00 17:00 17:00 17:00	18 25 36 39	148,2000 148,2000 148,2000 148,2000	2 1 2 2	10 2 10 118	148.1500 148.0000 147.9500 147.9000	148.8000 148.9000 149.0000 149.1000	50 505 171 10	1 3 5 2
DIGITANET	67,2000	17:00	29	65.20	0.00 %	4	66.9000	67.2000	112	0	0	[+]
DIG	65.10 67.80	58.7000 71.7000	17:00 17:00 16:44 16:36	3 12 17 1	67,2000 67,2000 67,1000 67,1000	1 2 2 1	42 3 125 100	66.6000 66.5000 66.4000 66.3000	67.3000 67.5000 67.6000 67.8000	30 35 500 157	1 1 1 2
DINOPL	508,2000	17:00	39	492.50	0.00 %	10	507.8000	508.6000	3914	0	0	[+]
DNP	492.50 511.40	443.3000 541.6000	17:00 17:00 17:00 17:00	58 55 113 113	508,2000 508,2000 508,2000 508,2000	1 1 3 1	254 30 260 153	505.4000 505.2000 505.0000 504.8000	508.8000 509.0000 509.2000 509.4000	1301 1112 727 317	5 10 1 2
DMGROUP	4,1100	17:00	2000	4.28	0.00 %	2500	4.1100	4.1400	4	0	0	[+]
DMG	4.00 4.48	3.8600 4.7000	17:00 17:00 17:00 17:00	4 3490 5 1	4,1100 4,1100 4,1100 4,1100	4 2 3 2	1710 2599 940 83	4.1000 4.0900 4.0800 4.0700	4.1800 4.2200 4.3100 4.3300	1510 1393 6 6	2 1 1 2
DOMDEV	217,5000	17:00	36	215.00	0.00 %	34	215.0000	217.5000	104	0	0	[+]
DOM	211.00 218.00	193.6000 236.5000	17:00 17:00 17:00 17:00	30 5 18 2	217,5000 217,5000 217,5000 217,5000	1 1 3 1	39 39 37 93	214.0000 213.5000 213.0000 212.5000	218.0000 218.5000 219.0000 219.5000	27 100 281 240	5 1 4 4
DRAGOENT	21,6000	14:04	2	21.10	0.00 %	125	21.6000	21.9000	2	0	0	[+]
DGE	21.00 21.60	19.0000 23.2000	14:04 14:04 14:04 14:04	2 2 20 33	21,6000 21,6000 21,4000 21,4000	3 3 1 1	44 262 288 2	21.0000 20.9000 20.8000 20.6000	22.0000 22.2000 22.4000 22.5000	50 2 78 62	1 1 1 2
ECHO	4,6400	17:00	1490	4.70	0.00 %	285	4.6100	4.6400	119	0	0	[+]
ECH	4.58 4.76	4.2300 5.1600	17:00 16:04 15:44 15:21	2 162 15 11	4,6400 4,7000 4,7100 4,7100	1 1 1 1	500 308 1351 450	4.6000 4.5800 4.5000 4.4500	4.7100 4.7200 4.7600 4.7700	1574 3959 2000 1046	1 1 3 1
EDINVEST	6,3000	16:43	400	6.26	0.00 %	10	6.2600	6.3000	1300	0	0	[+]
EDI	6.26 6.30	5.6400 6.8800	15:20 12:37 12:33 11:57	18 10 31 130	6,3000 6,3000 6,2600 6,2600	1 1 1 1	137 229 100 170	6.2000 6.0800 6.0600 6.0200	6.3600 6.3800 6.4600 6.4800	279 240 3975 1560	1 1 1 3
ELEKTROTI	48,9000	17:00	3	46.50	0.00 %	53	48.9000	49.0000	60	0	0	[+]
ELT	46.15 49.55	41.8500 51.1000	17:00 17:00 17:00 17:00	97 89 11 1	48,9000 48,9000 48,9000 48,9000	1 1 1 1	9 34 14 10	48.6000 48.5500 48.5000 48.4000	49.1000 49.2000 49.3000 49.4000	463 100 183 433	2 1 2 4
ELKOP	0,5480	17:00	30	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EKP	0.00 0.00	0.4940 0.6020	16:49 16:47 15:43 15:27	1 2800 1 2800	0,5480 0,5240 0,5240 0,5260	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
EMC	11,0000	17:00	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EMC	0.00 0.00	9.9000 12.1000	09:00 09:00 09:00 11:43	1 2 2 12	11,0000 11,0000 11,0000 10,8000	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
ENEA	13,1900	17:00	30	13.27	0.00 %	79	13.1800	13.1900	10568	0	0	[+]
ENA	13.09 13.34	11.9500 14.5900	17:00 17:00 17:00 17:00	271 7 206 248	13,1900 13,1900 13,1900 13,1900	2 2 2 2	257 79 1435 106	13.1700 13.1600 13.1400 13.1300	13.2500 13.2600 13.2700 13.2900	770 900 4366 4535	4 1 5 4
ENELMED	19,5000	17:00	1	19.50	0.00 %	250	19.0000	19.5000	75	0	0	[+]
ENE	19.50 19.50	17.6000 21.4000	09:03 09:00 17:00 09:06	15 2 2 2	19,5000 19,5000 19,5000 19,5000	1 1 1 0	72 74 2 0	18.0000 17.7000 0.0100 0.0000	19.8000 19.9000 20.0000 21.0000	70 184 8245 40	1 3 1 1
ENERGA	11,4000	17:00	100	11.04	0.00 %	606	11.2000	11.4000	2260	0	0	[+]
ENG	11.04 11.48	9.9400 12.1400	17:00 17:00 17:00 17:00	200 307 125 80	11,4000 11,4000 11,4000 11,4000	2 1 1 1	910 606 606 104	11.1800 11.1600 11.1400 11.1200	11.4200 11.4400 11.4600 11.4800	606 1264 5725 1290	1 3 4 4
ENERGOINS	1,9400	17:00	5	1.94	0.00 %	178	1.8800	1.9400	883	0	0	[+]
ENI	1.87 1.96	1.7450 2.1200	17:00 17:00 16:49 16:48	210 535 450 35	1,9400 1,9400 1,9200 1,9200	4 2 2 1	2707 1020 1238 320	1.8700 1.8600 1.8500 1.8400	1.9600 1.9650 1.9750 1.9800	1029 600 904 1097	2 1 1 2
ENTER	60,5000	17:00	5	60.50	0.00 %	77	60.1000	60.5000	8	0	0	[+]
ENT	60.00 61.10	54.5000 66.5000	16:47 16:45 16:15 16:15	23 17 330 168	60,1000 60,5000 60,5000 60,5000	1 1 2 2	30 40 123 108	59.9000 59.8000 59.7000 59.6000	60.6000 61.2000 61.3000 61.4000	130 20 137 62	1 1 4 1
EQUNICO	0,7320	15:19	2	0.73	0.00 %	1111	0.7040	0.7320	590	0	0	[+]
EQU	0.70 0.73	0.6560 0.8000	14:26 14:26 14:21 14:17	8 392 100 1000	0,7320 0,7280 0,7280 0,7260	1 3 1 2	2460 2030 2000 12870	0.7020 0.7000 0.6920 0.6900	0.7360 0.7380 0.7400 0.7500	2000 3500 10136 2000	1 1 1 1
ERBUD	38,1000	17:00	1	37.75	0.00 %	462	37.7000	38.1000	219	0	0	[+]
ERB	37.25 38.40	34.0000 41.5000	17:00 16:03 16:03 16:03	2 47 25 20	38,1000 37,7000 37,7500 37,7500	1 1 1 1	50 119 393 80	37.6000 37.2500 37.2000 37.1500	38.1500 38.2000 38.3500 38.4000	217 35 38 39	1 1 1 1
ERG	48,0000	16:20	2	46.00	0.00 %	6	47.0000	48.0000	203	0	0	[+]
ERG	46.00 48.00	41.4000 50.5000	16:19 16:17 16:13 16:10	6 2 23 165	47,0000 48,0000 47,0000 46,0000	1 1 0 0	170 31 0 0	46.0000 43.0000 0.0000 0.0000	50.0000 53.0000 53.5000 54.0000	10 28 20 500	1 1 1 1
ESOTIQ	33,6000	16:47	1	32.30	0.00 %	20	32.9000	33.6000	153	0	0	[+]
EAH	32.00 33.60	29.1000 35.5000	16:47 16:36 16:36 16:36	20 10 10 10	33,5000 32,9000 33,0000 33,1000	1 2 1 1	20 68 100 75	32.8000 32.5000 32.3000 32.2000	33.7000 33.8000 33.9000 34.0000	50 50 70 70	2 2 2 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	3,0000	17:03	161	3.13	0.00 %	1000	2.9600	3.0000	1139	0	0	[+]
EUC	2.87 3.21	2.8200 3.4400	17:00 17:00 17:00 17:00	498 310 4000 5000	3,0000 3,0000 3,0000 3,0000	2 1 2 6	740 200 4915 6275	2.9500 2.9400 2.9200 2.9000	3.0100 3.0300 3.0400 3.0500	1189 1000 1800 15978	1 1 2 1
EUROCASH	10,4600	17:00	934	9.99	0.00 %	500	10.4600	10.4700	5938	0	0	[+]
EUR	9.94 10.53	8.9950 10.9800	17:00 17:00 17:00 17:00	123 700 170 167	10,4600 10,4600 10,4600 10,4600	3 1 2 1	260 100 840 449	10.4400 10.4100 10.4000 10.3900	10.4800 10.4900 10.5000 10.5100	649 849 10578 454	1 1 5 3
EUROHOLD	2,5600	14:28	15	2.56	0.00 %	10	2.4000	2.5600	2146	0	0	[+]
EHG	2.56 2.56	2.3200 2.8000	14:28 15:52 11:04 11:04	15 20 460 150	2,5600 2,5600 2,3400 2,3400	2 2 1 1	860 389 195 758	2.3600 2.3400 2.3000 2.2800	2.5800 2.6000 2.6200 2.6400	647 2061 406 28	1 1 1 2
EUROTEL	17,8500	16:47	62	17.80	0.00 %	1115	17.8500	17.9000	2562	0	0	[+]
ETL	17.75 18.00	16.0500 19.5500	16:47 16:46 16:42 16:23	62 56 5 23	17,9000 17,9000 17,8000 17,9000	2 7 8 5	126 876 485 412	17.8000 17.7500 17.7000 17.6500	18.0000 18.2000 18.3000 18.3500	2423 191 100 110	3 4 1 1
FABRITY	27,3000	17:00	1	27.50	0.00 %	40	27.3000	27.7000	121	0	0	[+]
FAB	27.00 27.70	24.8000 30.2000	17:00 17:00 16:48 16:37	2 1 3 3	27,3000 27,3000 27,3000 27,3000	1 1 1 2	60 75 90 183	27.2000 27.1000 27.0000 26.9000	28.0000 28.2000 28.3000 28.4000	379 35 74 150	2 1 1 2
FASING	11,8000	16:23	4	11.40	0.00 %	300	11.5000	11.8000	787	0	0	[+]
FSG	11.40 11.80	10.3000 12.5000	16:23 13:12 10:21 09:29	6 1 343 87	11,7000 11,4000 11,6000 11,6000	2 3 2 3	88 878 267 388	11.4000 11.3000 11.0000 10.9000	12.2000 12.3000 12.5000 12.7000	10000 180 100 480	1 1 1 3
FEERUM	9,9200	17:00	2	9.98	0.00 %	1638	9.5800	9.9200	77	0	0	[+]
FEE	9.58 9.98	9.0000 10.9500	12:44 10:19 10:19 09:00	10 41 7 2	9,5800 9,5800 9,5800 9,9800	1 1 1 1	200 2 200 69	9.5400 9.5200 9.2000 9.1000	9.9800 10.0000 10.3000 10.4000	261 200 264 190	1 1 2 1
FERRO	33,1000	17:04	4	32.60	0.00 %	683	33.1000	33.4000	150	0	0	[+]
FRO	32.20 33.30	29.4000 35.8000	17:00 17:00 17:00 17:00	1 2 4 6	33,1000 33,1000 33,1000 33,1000	3 2 5 8	144 92 1446 1255	32.3000 32.2000 32.1000 32.0000	33.5000 33.6000 33.7000 33.8000	175 59 161 40	2 2 4 1
FMG	95,8000	11:31	1	99.20	0.00 %	300	95.0000	95.8000	1	0	0	[+]
FMG	93.80 99.20	89.4000 109.0000	11:31 11:31 11:29 11:29	1 1 1 1	93,8000 93,8000 93,8000 93,8000	3 1 1 1	3 10 9 2	93.8000 93.6000 91.4000 91.2000	96.0000 99.0000 99.4000 99.8000	70 1 1 33	1 1 1 1
FON	1,7500	12:34	350	0.00	0.00 %	7148	1.7500	PKC	1060	0	0	[+]
FON	0.00 0.00	1.5750 1.9250	12:32 12:18 11:40 11:29	5765 903 10 1452	1,7500 1,7500 1,7500 1,7500	3 1 2 1	2196 202 1500 1411	1.5000 1.4500 1.4000 1.1900	1.7500 1.8000 1.8500 2.0000	10522 264 250 2787	7 1 1 4
FORTE	27,9000	17:00	2	26.00	0.00 %	369	27.5000	27.9000	692	0	0	[+]
FTE	25.90 27.90	23.4000 28.6000	16:49 16:48 16:48 16:46	100 4 1 7	27,9000 27,9000 27,8000 27,9000	2 1 4 1	331 51 324 51	27.3000 27.2000 27.1000 27.0000	28.0000 28.2000 28.4000 28.5000	458 99 100 599	3 1 1 2
GAMEOPS	16,6400	14:39	20	16.68	0.00 %	1	16.1200	16.6400	261	0	0	[+]
GOP	16.10 16.68	15.0200 18.3400	13:52 13:52 13:51 13:50	5 10 56 26	16,6400 16,6400 16,6400 16,6400	1 2 1 1	20 11 20 83	15.9200 15.8200 15.7200 15.6800	16.6600 16.6800 16.9600 17.0000	400 98 300 79	1 1 1 1
GAMFACTOR	11,1000	17:00	200	11.25	0.00 %	30	11.1000	11.1500	1061	0	0	[+]
GIF	10.80 11.40	10.1500 12.3500	16:49 16:47 16:17 16:16	300 45 15 517	11,1500 11,1500 11,2000 11,1500	1 2 3 4	702 4 375 120	11.0000 10.9500 10.9000 10.8500	11.2000 11.2500 11.3000 11.3500	204 223 2100 609	2 1 2 3
GENOMTEC	7,3800	16:17	61	7.49	0.00 %	134	7.3800	7.4600	600	0	0	[+]
GMT	7.35 7.49	6.7500 8.2300	16:04 16:04 16:04 16:04	171 406 10 2	7,3500 7,3500 7,3500 7,3600	1 2 1 1	400 331 250 3000	7.3600 7.3500 7.3400 7.3300	7.4800 7.4900 7.5000 7.6500	8 600 738 2000	1 1 1 1
GETIN	0,6260	17:00	116	0.61	0.00 %	6000	0.6180	0.6260	3884	0	0	[+]
GTN	0.61 0.63	0.5470 0.6670	17:00 16:49 16:49 16:49	30 4000 3300 173	0,6260 0,6260 0,6250 0,6250	1 1 2 2	9570 10000 15000 88720	0.6160 0.6150 0.6140 0.6130	0.6270 0.6280 0.6290 0.6300	10000 19154 17475 87360	1 2 3 6
GIGROUP	1,8000	14:41	46	1.80	0.00 %	725	1.7950	1.8000	2554	0	0	[+]
GIG	1.79 1.80	1.6200 1.9800	14:40 14:40 13:52 13:52	125 100 5 5	1,7950 1,7950 1,7900 1,7900	2 1 1 2	400 250 250 110	1.7850 1.7800 1.7750 1.7700	1.8200 1.8400 1.8450 1.8500	150 250 750 2000	1 1 3 1
GOBARTO	23,2000	17:02	100	23.20	0.00 %	68	23.1000	23.8000	121	0	0	[+]
GOB	23.20 24.30	20.9000 25.5000	16:09 16:09 16:09 16:07	10 20 35 65	23,2000 23,2000 23,2000 23,4000	1 1 1 2	35 1 4 277	23.0000 22.3000 22.0000 21.4000	23.9000 24.5000 24.7000 24.8000	66 200 64 115	1 1 1 1
GPW	45,7800	17:00	24	45.30	0.00 %	194	45.7600	45.9400	35	0	0	[+]
GPW	45.30 46.20	40.7800 49.8200	17:00 17:00 17:00 17:00	321 24 45 1	45,7800 45,7800 45,7800 45,7800	1 1 2 1	109 110 160 110	45.7400 45.7200 45.7000 45.6800	46.0000 46.0200 46.0400 46.0600	60 236 111 224	1 2 1 2
GREENX	1,9050	17:04	2245	1.89	0.00 %	200	1.9020	1.9050	3310	0	0	[+]
GRX	1.86 1.91	1.6980 2.0740	17:02 17:00 17:00 17:00	755 242 2000 116	1,9050 1,9050 1,9050 1,9050	2 1 1 1	42500 355 786 743	1.9000 1.8970 1.8890 1.8870	1.9060 1.9080 1.9100 1.9140	2262 1600 5471 567	2 2 4 4
GRENEVIA	2,5850	17:00	139	2.57	0.00 %	2892	2.5850	2.6000	46105	0	0	[+]
GEA	2.56 2.60	2.3150 2.8250	17:00 16:49 15:58 15:58	57 174 82 50	2,5850 2,6000 2,6000 2,5950	1 2 3 2	20 5020 4492 11838	2.5700 2.5600 2.5500 2.5400	2.6150 2.6200 2.6400 2.6450	905 10 1000 50	1 1 1 1
GRODNO	10,2500	16:48	256	9.98	0.00 %	377	10.0500	10.2500	534	0	0	[+]
GRN	9.80 10.45	9.0000 10.9500	16:48 16:35 16:35 16:35	153 97 2 47	10,2500 10,2500 10,2000 10,1000	1 1 1 3	100 350 5 157	10.0000 9.9800 9.9600 9.9400	10.3000 10.3500 10.4000 10.4500	288 2464 547 135	2 3 3 1
GRUPAAZOTY	20,1400	17:01	9	20.62	0.00 %	38	20.1200	20.1400	1763	0	0	[+]
ATT	20.00 20.62	18.5600 22.6800	17:01 17:01 17:01 17:00	6 240 412 216	20,1400 20,1400 20,1400 20,1400	6 1 1 3	1628 200 23 487	20.1000 20.0800 20.0600 20.0400	20.1600 20.2200 20.2400 20.2600	95 5008 20 42	1 2 1 1
GTC	3,8800	17:00	10	3.87	0.00 %	151	3.8300	3.8800	2362	0	0	[+]
GTC	3.82 3.88	3.4900 4.2500	17:00 17:00 17:00 17:00	10 1 1 3	3,8800 3,8800 3,8800 3,8800	1 2 1 1	453 35 270 100	3.8100 3.8000 3.7600 3.7500	3.9000 3.9400 3.9700 3.9800	1515 720 8951 6000	1 1 2 1
HANDLOWY	113,6000	17:00	135	111.40	0.00 %	12	113.2000	113.6000	341	0	0	[+]
BHW	111.40 114.80	100.4000 122.4000	17:00 17:00 17:00 17:00	73 44 55 130	113,6000 113,6000 113,6000 113,6000	4 1 2 2	90 20 133 349	113.0000 112.8000 112.6000 112.4000	113.8000 114.0000 114.2000 114.4000	13 1696 133 347	2 4 6 4
HARPER	4,2600	17:00	22	4.18	0.00 %	316	4.1200	4.2600	296	0	0	[+]
HRP	4.18 4.26	3.7700 4.5900	16:49 16:49 16:49 16:45	548 96 639 6	4,2000 4,2000 4,2000 4,2000	2 3 1 1	760 1404 415 3	4.1100 4.1000 4.0800 4.0500	4.2800 4.3800 4.4900 4.5600	2239 1000 388 254	2 1 1 1
HELIO	28,0000	16:36	1	24.40	0.00 %	2228	26.5000	28.0000	128	0	0	[+]
HEL	24.40 28.00	24.2000 29.4000	16:33 16:33 16:33 16:33	1 23 1 1	26,5000 28,0000 28,0000 26,5000	1 1 1 2	50 100 66 79	25.8000 25.6000 25.1000 25.0000	28.1000 29.0000 29.1000 30.0000	92 52 200 363	1 2 1 2
HERCULES	0,8740	17:00	100	0.87	0.00 %	1999	0.8520	0.8740	1494	0	0	[+]
HRS	0.85 0.88	0.7840 0.9560	16:42 16:23 16:23 16:23	2 1000 2000 2000	0,8760 0,8540 0,8600 0,8620	1 1 1 1	3800 1890 2080 1900	0.8460 0.8440 0.8340 0.8320	0.8760 0.8820 0.8860 0.8960	1533 1794 1440 1500	1 1 1 1
HUUUGE	18,8800	17:04	68	19.20	0.00 %	1422	18.8600	18.9000	1890	0	0	[+]
HUG	18.64 19.36	17.2800 21.1000	17:02 17:02 17:01 17:01	370 130 60 7	18,8800 18,8800 18,8800 18,8800	5 3 7 2	468 1260 3237 101	18.8400 18.8200 18.8000 18.7800	18.9800 19.0000 19.0600 19.1000	179 1690 5 150	1 1 1 1
HYDROTOR	21,8000	17:00	100	22.50	0.00 %	62	20.8000	21.8000	177	0	0	[+]
HDR	20.80 22.50	20.3000 24.7000	17:00 17:00 16:03 16:03	68 32 11 200	21,8000 21,8000 20,8000 20,8000	2 1 5 1	182 8 73 100	20.7000 20.6000 20.5000 20.0000	22.4000 22.5000 22.8000 23.8000	300 176 49 100	1 1 1 1
IBSM	72,4000	09:02	1	72.40	0.00 %	58	69.8000	72.2000	15	0	0	[+]
IBS	72.40 72.40	65.2000 79.6000	17:00 16:20 14:53 14:53	1 1 5 5	72,4000 69,6000 69,6000 69,6000	1 1 1 1	1 120 25 10	69.6000 69.4000 68.0000 65.2000	72.4000 72.6000 72.8000 74.6000	1 5 105 3	1 3 1 1
IDMSAPL	0,7400	17:00	100	0.69	0.00 %	15	0.7200	0.7400	1638	0	0	[+]
IDM	0.66 0.75	0.6250 0.7550	16:04 15:54 15:43 15:43	1000 100 730 770	0,7000 0,7000 0,6600 0,6600	1 2 1 1	11000 20270 5000 3489	0.7000 0.6600 0.6300 0.6150	0.7500 0.7550 0.7900 0.8600	10000 1705 1000 1200	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	0.00 %	5	5.0500	PKC	4437	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	268 0 0 0	4.8000 0.0000 0.0000 0.0000	1.0000 4.0000 4.5000 4.8000	445 5 180 168	1 1 1 1
IFIRMA	23,3500	16:36	9	22.90	0.00 %	1	22.9500	23.3000	70	0	0	[+]
IFI	22.60 23.35	20.6500 25.1500	16:29 16:28 16:26 16:26	1 20 3 20	23,3500 23,3500 23,3500 23,3500	2 1 3 2	82 90 186 125	22.9000 22.8000 22.7000 22.6500	23.4000 23.4500 23.6000 23.7000	119 611 1 40	2 1 1 1
IFSA	6,6800	17:00	233	0.00	0.00 %	6844	PKC	PKC	2195	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	3592 50 3267 0	0.4300 0.4200 0.3930 0.0000	0.3900 0.3930 1.0000 1.0100	1445 4 1000 505	1 1 1 1
IMCOMPANY	27,2000	17:00	1	29.00	0.00 %	41	27.2000	28.8000	20	0	0	[+]
IMC	27.20 29.00	26.1000 31.9000	16:49 16:23 16:23 16:23	59 49 3 48	27,2000 27,2000 27,2000 27,2000	6 1 1 1	1139 200 100 10	27.1000 26.6000 26.4000 26.3000	29.0000 29.8000 29.9000 30.0000	171 17 4 640	4 1 1 2
IMMOBILE	2,1400	16:29	50	2.14	0.00 %	47	2.1400	2.1700	606	0	0	[+]
GKI	2.11 2.16	1.9300 2.3500	16:23 16:23 15:30 15:29	113 5 261 133	2,1300 2,1300 2,1600 2,1600	2 2 2 3	651 1754 1025 1573	2.1300 2.1200 2.1100 2.1000	2.1800 2.1900 2.2000 2.2100	2061 2512 2114 984	1 2 2 1
IMPERA	1,1100	12:16	33	1.10	0.00 %	467	1.1100	1.1900	503	0	0	[+]
IMP	1.10 1.11	0.9900 1.2100	09:56 14:04 13:21 13:12	3 1 1 2	1,1000 1,1000 1,1000 1,1000	1 1 1 1	6970 455 1777 3255	1.1000 1.0900 1.0800 1.0600	1.2000 1.2900 1.3600 1.3900	6500 5000 2600 346	1 1 1 1
IMS	3,6000	17:00	250	3.58	0.00 %	600	3.5800	3.6000	21	0	0	[+]
IMS	3.58 3.62	3.2300 3.9300	17:00 15:21 15:20 15:01	50 67 33 250	3,6000 3,5900 3,5900 3,6000	2 1 2 1	69 50 150 3333	3.5500 3.5400 3.5300 3.5200	3.6100 3.6200 3.6400 3.6500	50 3333 900 981	1 1 2 2
INC SA	2,5900	16:35	5	2.50	0.00 %	10	2.5100	2.5900	2491	0	0	[+]
INC	2.48 2.70	2.2500 2.7500	15:18 15:18 15:18 15:03	10 222 18 50	2,6000 2,5900 2,5300 2,5200	1 1 1 2	2500 50 200 1000	2.5000 2.4900 2.4200 2.4100	2.6500 2.6600 2.6700 2.6800	50 2158 1000 2485	1 3 1 1
INGBSK	322,0000	17:00	7	320.00	0.00 %	55	320.5000	322.0000	21	0	0	[+]
ING	319.00 325.00	288.0000 352.0000	17:00 17:00 17:00 17:00	7 10 7 8	322,0000 322,0000 322,0000 322,0000	1 4 3 3	10 104 69 319	319.5000 319.0000 318.5000 318.0000	322.5000 323.0000 323.5000 324.0000	413 92 67 62	1 2 2 1
INPRO	7,1500	14:16	4	7.10	0.00 %	1984	7.0000	7.1500	1988	0	0	[+]
INP	7.00 7.15	6.4000 7.8000	14:16 14:16 12:05 10:08	4 4 16 1500	7,1500 7,1500 7,0000 7,1000	1 1 2 1	5 1222 600 90	6.8500 6.7500 6.7000 6.6500	7.2000 7.3000 7.6000 7.6500	315 1100 493 180	1 2 1 1
INSTALKRK	38,0000	17:00	195	37.40	0.00 %	553	38.0000	39.0000	30	0	0	[+]
INK	37.40 39.00	33.7000 41.1000	17:00 17:00 16:34 16:34	2 17 11 2	38,0000 38,0000 39,0000 38,9000	1 1 1 1	25 41 31 90	37.7000 37.5000 37.4000 37.3000	39.2000 39.5000 39.6000 40.0000	43 197 1 65	2 1 1 2
INTERBUD	2,1100	17:00	500	1.99	0.00 %	188	2.1000	2.1100	698	0	0	[+]
ITB	1.95 2.11	1.7950 2.1800	16:35 16:28 16:18 16:17	5 5 20 666	2,1100 2,1000 2,1100 2,1000	1 1 1 1	2000 5910 2000 99	2.0900 2.0700 2.0000 1.9550	2.1200 2.1300 2.1600 2.1800	2170 1500 6980 957	2 1 2 1
INTERCARS	538,0000	17:00	18	536.00	0.00 %	1	536.0000	543.0000	54	0	0	[+]
CAR	534.00 543.00	482.5000 589.0000	17:00 17:00 17:00 17:00	3 5 6 13	538,0000 538,0000 538,0000 538,0000	1 3 4 1	1 12 60 1	535.0000 534.0000 533.0000 532.0000	544.0000 545.0000 546.0000 547.0000	93 1 4 100	2 1 1 1
INTERSPPL	0,3450	16:13	1271	0.35	0.00 %	3765	0.3450	0.3500	529	0	0	[+]
IPO	0.33 0.35	0.3190 0.3890	15:49 15:49 15:42 15:32	99 1 139 30	0,3450 0,3400 0,3350 0,3450	1 1 3 4	46 1524 2100 10395	0.3400 0.3350 0.3310 0.3300	0.3520 0.3540 0.3550 0.3590	30 5990 100 100	1 1 1 1
INTROL	8,0800	16:22	105	8.06	0.00 %	478	8.0400	8.0800	211	0	0	[+]
INL	8.02 8.08	7.2600 8.8600	16:22 16:06 16:06 15:49	45 100 53 10	8,0800 8,0800 8,0800 8,0800	1 6 1 2	45 829 100 400	8.0200 8.0000 7.9200 7.9000	8.1000 8.1200 8.1400 8.1600	162 201 500 100	2 2 1 1
IPOPEMA	3,0600	17:00	1	2.92	0.00 %	370	3.0100	3.0600	617	0	0	[+]
IPE	2.91 3.06	2.6300 3.2100	13:24 13:07 13:07 13:06	630 294 228 9	3,0100 3,0100 3,0100 2,9500	1 1 2 3	2560 4 80 2497	2.9300 2.9200 2.9100 2.9000	3.0700 3.1000 3.1400 3.1500	2443 1848 100 1500	1 2 1 1
IZOLACJA	3,5000	17:00	2	3.58	0.00 %	1520	3.4500	3.5000	524	0	0	[+]
IZO	3.43 3.58	3.2300 3.9300	15:28 12:29 10:34 10:21	200 15 300 200	3,4300 3,5600 3,4700 3,4300	1 3 1 1	3000 1190 400 300	3.4400 3.4300 3.4200 3.3400	3.5700 3.5800 3.6000 3.6800	80 1879 426 108	1 1 2 1
IZOSTAL	2,6900	16:37	3505	2.69	0.00 %	255	2.6600	2.6900	1495	0	0	[+]
IZS	2.65 2.69	2.4300 2.9500	16:37 16:37 16:24 16:24	400 95 405 95	2,6900 2,6900 2,6900 2,6900	4 4 3 4	690 1620 1048 1610	2.6500 2.6400 2.6300 2.6200	2.7000 2.7100 2.7200 2.7400	441 2900 1116 942	3 3 2 2
JRHOLDING	5,9400	15:41	120	5.96	0.00 %	1000	5.8200	5.9400	679	0	0	[+]
JRH	5.70 5.96	5.3800 6.5400	11:01 11:01 10:23 10:23	30 3 139 161	5,9400 5,9400 5,7000 5,7200	2 3 1 1	950 772 6 2	5.7200 5.7000 5.6600 5.6000	5.9600 6.0000 6.2000 6.2800	171 3361 200 380	1 1 1 1
JSW	23,2800	17:00	16	23.29	0.00 %	100	23.1000	23.2800	1884	0	0	[+]
JSW	22.93 23.29	20.9700 25.6100	17:00 17:00 17:00 17:00	100 100 200 123	23,2800 23,2800 23,2800 23,2800	6 2 2 1	440 2 31 4	23.0800 23.0700 23.0600 23.0500	23.2900 23.3000 23.3100 23.3200	583 6802 2 2	7 11 2 2
JWWINVEST	2,9000	16:45	580	2.95	0.00 %	110	2.8300	2.9100	366	0	0	[+]
JWW	2.85 2.95	2.6600 3.2400	16:28 15:08 14:39 14:39	500 500 400 20	2,9000 2,9000 2,9000 2,9000	1 3 1 1	100 258 200 50	2.8200 2.8100 2.8000 2.7600	2.9300 2.9400 2.9600 2.9700	50 447 50 60	1 3 1 1
KCI	0,8860	16:49	2	0.90	0.00 %	8053	0.8820	0.8860	19931	0	0	[+]
KCI	0.88 0.90	0.8100 0.9860	16:41 16:34 12:12 11:02	100 55 12 1198	0,8820 0,8860 0,8860 0,8860	1 1 2 3	5000 3000 5270 7850	0.8800 0.8780 0.8760 0.8740	0.8980 0.9000 0.9120 0.9140	8046 24988 3000 5000	2 2 1 1
KERNEL	17,3400	17:00	30	16.98	0.00 %	5000	17.3200	17.3400	660	0	0	[+]
KER	16.92 17.44	15.3000 18.6600	17:00 17:00 17:00 16:49	309 58 12 28	17,3400 17,3400 17,3400 17,0400	1 2 2 1	1800 2035 130 59	17.3000 17.2000 17.0600 17.0200	17.3600 17.4000 17.4200 17.5000	1000 590 2933 1170	1 4 6 4
KETY	809,0000	17:00	7	793.50	0.00 %	60	804.0000	809.0000	1000	0	0	[+]
KTY	793.50 811.00	714.5000 872.5000	17:00 17:00 17:00 17:00	7 7 1 12	809,0000 809,0000 809,0000 809,0000	1 1 4 2	60 10 96 7	803.0000 802.5000 802.0000 801.0000	809.5000 810.0000 810.5000 811.0000	9 33 14 57	2 3 1 4
KGHM	114,1500	17:04	3	114.00	0.00 %	306	114.1000	114.1500	579	0	0	[+]
KGH	113.80 115.35	102.6000 125.4000	17:04 17:02 17:01 17:01	77 50 10 30	114,1500 114,1500 114,1500 114,1500	4 11 6 8	772 1934 489 5107	114.0500 114.0000 113.9500 113.9000	114.2000 114.2500 114.3000 114.4000	250 673 146 650	2 1 1 3
KGL	14,2000	09:00	1	14.20	0.00 %	687	13.5000	14.1000	815	0	0	[+]
KGL	14.20 14.20	12.8000 15.6000	16:27 12:58 09:00 15:30	1 10 1 1	14,1000 13,5000 14,2000 14,1000	1 1 1 1	1 122 100 5	12.3000 12.2000 12.1000 12.0000	14.2000 14.4000 14.5000 15.0000	195 605 830 92	2 4 2 1
KINOPOL	18,3000	17:00	2	18.40	0.00 %	443	18.2500	18.3000	98	0	0	[+]
KPL	18.05 18.40	16.6000 20.2000	16:21 16:21 16:18 16:18	10 497 5 35	18,2500 18,2500 18,0500 18,0500	1 2 1 5	30 103 15 1730	18.0500 18.0000 17.9500 17.9000	18.3500 18.4000 18.4500 18.5000	250 210 250 330	1 2 1 2
KOGENERA	48,1000	17:04	20	47.65	0.00 %	41	48.1000	48.2000	108	0	0	[+]
KGN	47.10 48.50	42.9000 52.4000	17:04 17:00 16:49 16:49	39 21 29 19	48,1000 48,1000 48,1000 48,1000	3 2 2 1	24 293 130 100	48.0000 47.9000 47.8000 47.7000	48.3000 48.4000 48.5000 48.6000	49 160 21 78	1 2 1 1
KOMPAP	23,0000	15:34	5	0.00	0.00 %	25	22.8000	23.0000	335	0	0	[+]
KMP	0.00 0.00	20.8000 25.2000	14:56 12:26 12:26 15:11	350 300 300 5	22,0000 22,0000 22,0000 23,0000	3 1 0 0	520 200 0 0	22.0000 21.4000 0.0000 0.0000	24.0000 25.0000 26.0000 26.6000	200 360 500 700	1 1 1 2
KOMPUTRON	4,7900	16:32	7	4.75	0.00 %	632	4.7900	4.8900	5	0	0	[+]
KOM	4.75 4.90	4.2800 5.2200	16:32 16:06 16:06 13:19	3 31 5 10	4,8200 4,7900 4,7900 4,9000	1 1 1 3	1200 1000 5000 1013	4.7800 4.7600 4.7500 4.7400	4.9000 4.9300 4.9400 4.9500	1990 200 30 250	2 1 1 1
KPPD	27,6000	12:38	50	27.60	0.00 %	2	27.6000	28.2000	280	0	0	[+]
KPD	27.60 27.60	25.0000 30.2000	13:35 11:43 11:42 11:42	180 100 13 2	28,6000 28,8000 28,8000 28,8000	2 2 1 1	244 281 2 50	27.2000 27.0000 26.0000 25.2000	31.4000 33.2000 33.4000 35.0000	22 3 60 399	1 1 1 1
KRAKCHEM	1,0900	16:47	10	1.06	0.00 %	740	1.0900	1.1100	6400	0	0	[+]
KCH	1.05 1.12	0.9540 1.1650	15:57 15:46 12:27 12:27	30 20 170 230	1,0800 1,0800 1,1200 1,1150	4 2 4 1	749 4756 9386 189	1.0650 1.0600 1.0500 1.0400	1.1200 1.1300 1.1400 1.1500	7704 4100 2000 5757	6 2 1 5
KREDYTIN	17,3500	17:00	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KRI	0.00 0.00	15.7000 19.1000	16:46 16:28 16:27 16:27	24 500 348 62	16,8000 17,0000 16,7500 16,8000	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
KRKA	744,0000	16:28	4	732.00	0.00 %	15	732.0000	744.0000	19	0	0	[+]
KRK	732.00 744.00	660.0000 804.0000	16:17 15:41 15:40 14:35	1 2 1 1	738,0000 744,0000 744,0000 734,0000	1 1 1 1	100 8 3 12	730.0000 728.0000 726.0000 724.0000	748.0000 774.0000 792.0000 794.0000	2 10 3 4	1 1 1 1
KRUK	375,0000	17:02	6	375.40	0.00 %	6	374.9000	375.0000	494	0	0	[+]
KRU	374.50 381.60	337.9000 412.9000	17:00 17:00 17:00 17:00	25 8 15 10	375,0000 375,0000 375,0000 375,0000	2 2 1 2	59 7 8 20	374.8000 374.7000 374.6000 374.5000	375.4000 375.6000 375.7000 375.8000	7 3 4 12	1 1 1 1
KRVITAMIN	9,6000	15:35	100	9.12	0.00 %	2	9.1400	9.6600	400	0	0	[+]
KVT	9.12 9.62	8.2200 10.0000	15:33 15:23 12:19 12:18	200 5 60 108	9,6000 9,4800 9,6200 9,6000	1 3 1 4	500 10 2 194	9.1200 9.1000 9.0400 9.0200	9.7000 9.7200 9.8000 9.8800	2 3 102 244	1 1 2 2
KSGAGRO	3,2500	17:00	350	3.32	0.00 %	800	3.2200	3.2500	1892	0	0	[+]
KSG	3.10 3.32	2.9900 3.6500	17:00 17:00 15:48 15:26	500 500 4 202	3,2500 3,2500 3,2500 3,2400	1 2 1 2	1000 474 500 1799	3.2000 3.1400 3.1300 3.1100	3.2600 3.2800 3.2900 3.3200	525 10 100 999	2 1 1 1
LABOPRINT	15,3000	11:29	25	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LAB	0.00 0.00	13.8000 16.8000	11:00 16:01 09:48 09:48	625 12 126 2	15,3000 15,4000 15,4000 15,4000	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
LARQ	1,8100	16:34	3420	1.83	0.00 %	2010	1.7900	1.8100	130	0	0	[+]
LRQ	1.81 1.86	1.6500 2.0100	13:20 13:20 13:20 13:06	3830 1000 67 4033	1,8200 1,8300 1,8600 1,8600	1 1 1 1	1000 404 232 400	1.7800 1.7600 1.6150 1.6100	1.8800 1.9700 1.9800 1.9900	708 1700 5126 5000	1 1 1 1
LENA	2,9600	15:17	1080	2.92	0.00 %	1080	2.9100	2.9700	919	0	0	[+]
LEN	2.90 2.97	2.6300 3.2100	15:15 15:15 15:12 14:51	1154 10 56 40	2,9000 2,9100 2,9700 2,9700	4 1 3 1	1943 5 2250 5	2.9000 2.8700 2.8600 2.8500	2.9800 3.0000 3.0200 3.0300	980 1406 1000 5160	1 3 1 3
LENTEX	7,6000	17:00	3	7.32	0.00 %	150	7.1000	7.6000	1061	0	0	[+]
LTX	7.32 7.80	6.6000 8.0400	16:23 16:23 16:23 15:53	176 296 100 100	7,3400 7,3400 7,3600 7,3600	1 2 4 3	4 369 665 3150	7.0800 7.0200 7.0000 6.9800	7.6800 7.7000 7.7800 7.8000	1282 280 3270 2960	1 1 2 5
LESS	0,2380	15:56	50	0.23	0.00 %	3726	0.2320	0.2370	50	0	0	[+]
LES	0.23 0.24	0.2070 0.2510	15:46 14:23 12:22 11:55	588 59 4996 4	0,2380 0,2330 0,2330 0,2330	1 2 1 2	3500 671 50 2300	0.2310 0.2300 0.2280 0.2250	0.2380 0.2400 0.2410 0.2420	8362 50001 10000 110003	2 2 1 2
LIBET	1,5000	17:01	5000	1.64	0.00 %	10000	1.5000	1.5500	1000	0	0	[+]
LBT	1.49 1.64	1.4800 1.8000	17:00 17:00 16:36 16:34	5000 1500 157 443	1,5000 1,5000 1,5050 1,5050	1 1 1 1	1000 140 200 715	1.4900 1.4500 1.4350 1.4100	1.5750 1.5850 1.5900 1.6300	282 553 999 2965	1 1 1 2
LOKUM	21,4000	17:00	2	21.60	0.00 %	2975	21.0000	21.4000	5	0	0	[+]
LKD	20.80 21.60	19.4500 23.7000	13:50 12:36 12:30 12:13	25 911 5 84	21,0000 21,0000 21,0000 21,0000	1 2 1 2	5 151 45729 100001	20.7000 20.6000 20.5000 20.0000	21.5000 21.6000 21.8000 22.0000	201 10 149 1229	2 1 3 3
LPP	15 610,0000	17:00	1	15,500.00	0.00 %	11	15610.0000	15640.0000	18	0	0	[+]
LPP	15,460.00 15,910.00	13950.0000 17050.0000	17:00 17:00 17:00 17:00	2 8 3 2	15 610,0000 15 610,0000 15 610,0000 15 610,0000	1 5 1 1	1 22 28 14	15605.0000 15600.0000 15595.0000 15590.0000	15650.0000 15655.0000 15665.0000 15670.0000	5 11 1 3	2 2 1 1
LSISOFT	15,5000	09:35	462	15.90	0.00 %	913	15.6000	16.0000	501	0	0	[+]
LSI	15.50 15.90	14.4000 17.4000	09:35 09:35 09:35 09:35	100 296 4 7	15,5000 15,5000 15,6000 15,6000	2 1 2 2	540 500 830 886	15.5000 15.4000 15.3000 15.2000	16.4000 16.5000 16.6000 16.8000	42 6 26 520	1 1 1 2
LUBAWA	11,5300	17:02	150	11.65	0.00 %	350	11.5300	11.7000	2687	0	0	[+]
LBW	11.18 11.93	10.4900 12.8100	17:02 17:02 17:02 17:01	16 120 140 60	11,5300 11,5300 11,5300 11,5300	3 3 1 1	265 1510 142 90	11.5200 11.5000 11.4900 11.4800	11.7500 11.7800 11.7900 11.8000	300 120 1200 1690	1 1 3 2
MABION	9,9900	17:00	73	10.14	0.00 %	677	9.9900	10.0600	2	0	0	[+]
MAB	9.96 10.24	9.1300 11.1400	17:00 17:00 17:00 17:00	17 69 2 12	9,9900 9,9900 9,9900 9,9900	1 1 3 4	150 2 302 1022	9.9800 9.9700 9.9600 9.9500	10.0800 10.1000 10.1200 10.1400	101 153 50 2	2 4 1 1
MAKARONPL	19,0400	17:00	5	19.18	0.00 %	56	19.0400	19.1400	20	0	0	[+]
MAK	19.02 19.18	17.2800 21.0500	17:00 17:00 17:00 16:31	18 41 31 2	19,0400 19,0400 19,0400 19,0600	3 1 2 1	180 20 103 2	19.0200 19.0000 18.9800 18.9200	19.1600 19.1800 19.2000 19.2200	20 83 395 50	1 2 3 2
MANGATA	62,8000	15:46	2	63.80	0.00 %	38	62.8000	63.6000	1	0	0	[+]
MGT	62.20 63.80	57.6000 70.0000	10:12 10:12 10:12 09:02	6 1 1 1	62,2000 62,4000 62,6000 63,8000	1 2 2 3	1 79 20 77	62.6000 62.4000 62.2000 62.0000	63.8000 65.4000 66.6000 68.0000	27 20 18 55	1 1 1 2
MARVIPOL	6,9600	16:48	100	6.88	0.00 %	598	6.9000	6.9200	1443	0	0	[+]
MVP	6.88 6.98	6.2000 7.5600	16:45 16:01 16:01 15:12	72 200 100 10	6,9600 6,9000 6,9200 6,9000	1 2 1 2	200 448 200 420	6.8800 6.8600 6.8400 6.8200	6.9600 6.9800 7.0000 7.0200	4320 1750 9392 50	4 3 4 1
MAXCOM	7,4600	17:00	2	7.46	0.00 %	2	7.4400	7.4600	8476	0	0	[+]
MXC	7.40 7.46	6.7200 8.2000	16:12 16:11 14:10 14:10	2 10 25 4	7,4600 7,4600 7,4000 7,4200	3 2 1 1	231 354 200 100	7.4000 7.3800 7.3000 7.2400	7.5000 7.5200 7.5400 7.5800	5276 200 4 48	1 1 1 3
MBANK	794,4000	17:00	3	785.00	0.00 %	9	793.0000	794.4000	25	0	0	[+]
MBK	781.40 807.60	706.6000 863.4000	17:00 17:00 17:00 17:00	1 2 22 11	794,4000 794,4000 794,4000 794,4000	1 1 1 1	133 323 69 52	790.6000 790.4000 789.8000 789.4000	795.4000 795.6000 795.8000 796.2000	24 5 5 13	1 1 1 2
MBWS	13,0000	09:01	100	0.00	0.00 %	75	12.5000	14.0000	59	0	0	[+]
MBW	0.00 0.00	11.7000 14.3000	09:57 09:25 09:25 15:43	344 344 220 75	12,9000 13,3000 13,3000 14,3000	1 0 0 0	163 0 0 0	6.0000 0.0000 0.0000 0.0000	18.8000 19.7000 20.3000 20.7000	150 140 133 130	1 1 1 1
MCI	24,8000	17:00	197	25.10	0.00 %	250	24.7000	24.8000	4	0	0	[+]
MCI	24.60 25.30	22.6000 27.6000	17:00 16:41 16:41 16:27	3 4 100 206	24,8000 24,8000 24,9000 25,0000	2 3 1 3	125 330 6 202	24.6000 24.5000 24.4000 24.3000	25.0000 25.1000 25.2000 25.3000	19 91 10 500	1 1 1 1
MDIENERGIA	1,3100	09:02	1	1.31	0.00 %	310	1.3000	1.3100	870	0	0	[+]
MDI	1.31 1.31	1.1800 1.4400	12:29 11:40 11:40 10:45	1 19 1 23	1,3050 1,3050 1,3050 1,3050	1 2 1 1	26 40 70 2	1.2800 1.2750 1.2700 1.2650	1.3250 1.3350 1.3600 1.3750	114 1448 1099 163	4 1 1 4
MEDICALG	24,7500	17:00	19	23.55	0.00 %	59	24.7000	24.7500	159	0	0	[+]
MDG	23.00 25.00	21.2000 25.9000	17:00 17:00 17:00 17:00	12 161 27 160	24,7500 24,7500 24,7500 24,7500	1 1 7 2	4 30 110 10	24.4000 24.3500 24.3000 24.1500	24.8000 24.9000 24.9500 25.0000	557 10 55 5055	5 1 2 8
MEDINICE	8,0500	17:00	100	7.84	0.00 %	1124	7.8000	8.0500	100	0	0	[+]
ICE	7.76 8.08	7.0600 8.6200	16:07 16:07 16:04 16:04	140 300 150 20	7,8000 7,8200 7,8200 7,8400	1 3 1 3	500 159 2000 345	7.7800 7.7500 7.7200 7.7000	8.0600 8.0700 8.0900 8.1300	420 250 250 243	1 1 1 1
MENNICA	25,0000	16:40	30	25.30	0.00 %	1210	25.0000	25.2000	150	0	0	[+]
MNC	24.30 25.30	22.8000 27.8000	16:40 16:40 16:26 15:25	379 92 7 1	25,0000 24,9000 24,9000 24,9000	1 1 4 1	202 51 472 100	24.6000 24.5000 24.4000 24.3000	25.3000 25.4000 25.5000 25.6000	195 400 70 849	2 1 1 2
MERCATOR	43,1000	17:00	7	42.75	0.00 %	330	42.7500	43.1000	84	0	0	[+]
MRC	42.50 43.30	38.5000 47.0000	17:00 16:47 16:47 16:47	9 9 1 35	43,1000 43,0000 43,0000 42,7500	3 1 2 3	433 108 202 326	42.7000 42.6500 42.6000 42.5500	43.1500 43.2000 43.2500 43.3000	210 1892 27 154	3 1 1 2
MERCOR	24,5000	16:39	40	24.50	0.00 %	6	24.3000	24.6000	1243	0	0	[+]
MCR	24.30 24.60	22.1000 26.9000	16:32 11:57 11:21 11:21	40 10 95 20	24,3000 24,3000 24,3000 24,3000	1 2 1 3	72 125 6 93	24.1000 24.0000 23.9000 23.7000	24.8000 24.9000 25.0000 25.4000	44 76 178 97	1 1 1 1
MEXPOLSKA	3,4000	17:00	2	3.42	0.00 %	150	3.3400	3.4000	777	0	0	[+]
MEX	3.32 3.42	3.0800 3.7600	15:31 15:24 15:24 14:53	2200 16 84 1000	3,4000 3,4000 3,3800 3,3800	1 1 1 1	599 1279 10 150	3.3300 3.3200 3.3100 3.2800	3.4500 3.4900 3.5000 3.5100	2000 103 368 1316	1 1 1 1
MFO	30,3000	15:41	321	30.60	0.00 %	1565	30.4000	30.5000	59	0	0	[+]
MFO	30.00 30.60	27.6000 33.6000	15:40 15:40 15:40 15:20	300 181 19 313	30,4000 30,2000 30,2000 30,2000	1 1 1 1	332 70 50 200	30.2000 29.6000 29.2000 28.9000	30.6000 30.7000 30.9000 31.2000	196 148 18 33	2 1 1 1
MILKILAND	2,0800	17:00	10	2.00	0.00 %	1080	2.0300	2.0800	1275	0	0	[+]
MLK	2.00 2.08	1.8000 2.2000	16:32 15:44 15:42 15:37	1000 85 915 385	2,0600 2,0800 2,0800 2,0800	3 2 5 2	3024 2736 5137 1050	2.0200 2.0100 2.0000 1.9900	2.0900 2.1000 2.1100 2.1300	1038 4000 4000 300	2 1 1 1
MILLENNIUM	14,2500	17:00	136	13.94	0.00 %	237	14.2400	14.2500	6097	0	0	[+]
MIL	13.89 14.39	12.5500 15.3300	17:00 17:00 17:00 17:00	30 2044 1558 619	14,2500 14,2500 14,2500 14,2500	1 1 1 2	261 1005 1538 381	14.2300 14.2200 14.2100 14.1900	14.2600 14.2700 14.2800 14.2900	2322 1561 5314 5799	2 1 2 3
MIRACULUM	0,7840	09:45	10	0.78	0.00 %	6000	0.7460	0.7800	96	0	0	[+]
MIR	0.78 0.78	0.7060 0.8620	17:00 12:34 10:55 09:11	10 17278 650 20	0,7800 0,7700 0,7420 0,7700	2 3 3 1	8500 7500 12500 9906	0.7440 0.7420 0.7400 0.7260	0.7840 0.7860 0.7900 0.8160	4816 2000 5025 6000	3 1 1 1
MIRBUD	13,0500	17:00	11	13.16	0.00 %	109	13.0500	13.1100	12	0	0	[+]
MRB	12.92 13.29	11.8500 14.4700	17:00 17:00 17:00 17:00	20 124 45 13	13,0500 13,0500 13,0500 13,0500	3 5 3 13	1724 15439 1110 14992	13.0400 13.0200 13.0100 13.0000	13.1400 13.2000 13.2100 13.2300	10 150 374 510	1 1 1 1
MLPGROUP	84,0000	16:35	20	84.00	0.00 %	40	81.0000	84.0000	95	0	0	[+]
MLG	80.80 84.00	75.6000 92.4000	16:10 14:48 14:47 14:47	150 50 95 20	84,0000 84,0000 84,0000 84,0000	1 1 1 1	4 21 14 1	80.4000 80.2000 80.0000 77.2000	85.0000 85.4000 85.8000 86.4000	248 20 1 1016	2 1 1 1
MLSYSTEM	15,0000	17:04	100	15.12	0.00 %	1	14.9800	15.0000	1617	0	0	[+]
MLS	14.84 15.56	13.6200 16.6200	17:00 17:00 17:00 17:00	63 37 100 363	15,0000 15,0000 15,0000 15,0000	5 1 2 4	974 300 534 230	14.9000 14.8600 14.8400 14.8000	15.1800 15.2000 15.2400 15.2600	195 266 158 440	2 3 5 3
MOBRUK	300,5000	17:03	1	303.50	0.00 %	28	300.5000	302.5000	1	0	0	[+]
MBR	299.00 304.00	273.5000 333.5000	17:02 17:02 17:01 17:00	1 1 1 6	300,5000 300,5000 300,5000 300,5000	3 5 19 3	9 108 440 32	300.0000 299.5000 299.0000 298.5000	303.0000 304.0000 304.5000 305.0000	20 170 19 77	1 1 1 5
MOJ	1,6000	17:00	52	0.00	0.00 %	5000	1.5000	1.6000	6500	0	0	[+]
MOJ	0.00 0.00	1.4400 1.7600	14:25 14:18 14:16 15:10	2046 154 989 1000	1,5000 1,5000 1,5100 1,6000	1 1 1 1	823 920 10 1221	1.3800 1.3600 1.3300 1.3100	1.6700 1.7000 1.7200 1.7500	404 500 300 3000	1 1 1 1
MOL	30,1800	16:34	994	30.38	0.00 %	70	30.0800	30.3600	100	0	0	[+]
MOL	30.06 30.44	27.3600 33.4000	16:23 16:15 13:45 13:38	44 14 100 2	30,3400 30,0800 30,3400 30,0600	1 1 2 1	201 1 87 49	30.0600 30.0400 30.0000 29.9400	30.3800 30.4000 30.5000 30.5600	100 100 450 435	1 1 1 6
MOLECURE	8,0400	17:00	174	8.10	0.00 %	700	7.9400	8.0400	582	0	0	[+]
MOC	7.88 8.12	7.2900 8.9100	16:48 16:42 16:42 16:37	8 36 29 10	8,0400 8,0400 8,0300 8,0000	1 2 2 4	500 542 2326 245	7.9200 7.9100 7.9000 7.8800	8.0700 8.0800 8.0900 8.1000	50 13 250 934	1 3 1 2
MONNARI	4,8000	16:40	2	4.65	0.00 %	6	4.7000	4.8800	38	0	0	[+]
MON	4.65 4.80	4.1900 5.1000	16:40 16:40 16:39 16:39	1000 200 2 1000	4,8000 4,8000 4,7500 4,7500	1 2 1 1	6 908 791 20	4.6900 4.6700 4.6500 4.6400	4.8900 4.9000 4.9400 4.9500	500 2200 375 2940	1 1 1 2
MOSTALPLC	14,5000	17:01	600	14.30	0.00 %	102	14.2000	14.5000	51	0	0	[+]
MSP	14.05 14.60	12.9000 15.7000	17:01 17:00 16:37 16:37	200 200 65 319	14,5000 14,5000 14,5000 14,5000	2 1 2 2	300 300 244 220	14.1500 14.1000 14.0500 14.0000	14.6000 14.7500 14.8000 14.9000	298 100 160 15	2 1 2 1
MOSTALWAR	6,8600	17:00	1	7.12	0.00 %	590	6.8400	6.9800	248	0	0	[+]
MSW	6.80 7.12	6.4200 7.8200	15:50 15:50 15:45 15:45	700 693 323 400	6,8000 6,8000 6,8000 6,8200	1 3 1 1	300 407 222 500	6.8200 6.8000 6.7600 6.7400	7.0000 7.1000 7.1200 7.1400	200 98 590 500	1 1 2 1
MOSTALZAB	5,7000	17:00	500	5.48	0.00 %	400	5.6600	5.7200	2663	0	0	[+]
MSZ	5.42 5.73	4.9350 6.0200	17:00 17:00 17:00 17:00	57 100 280 220	5,7000 5,7000 5,7000 5,7000	1 1 2 2	9993 995 850 1600	5.6400 5.6300 5.5400 5.5000	5.7300 5.7400 5.7500 5.7600	234 799 60095 590	1 3 8 2
MOVIEGAMES	16,4000	17:00	1	16.22	0.00 %	1	16.2200	16.4000	50	0	0	[+]
MOV	16.12 16.42	14.6000 17.8400	17:00 17:00 17:00 17:00	5 1 1 1	16,4000 16,4000 16,4000 16,4000	5 4 5 5	23 18 26 26	16.2000 16.1800 16.1600 16.1400	16.4200 16.4400 16.5000 16.5200	43 4 450 106	1 1 2 3
MURAPOL	38,5500	17:00	68	38.50	0.00 %	5	38.2000	38.5500	369	0	0	[+]
MUR	38.00 38.80	34.6500 42.3500	17:00 17:00 17:00 17:00	12 1 37 33	38,5500 38,5500 38,5500 38,5500	1 1 1 1	100 882 2 21	38.1500 38.1000 38.0000 37.9500	38.7000 38.7500 38.8000 38.9000	53 100 627 567	2 1 3 3
MUZA	13,8500	10:31	1	0.00	0.00 %	544	13.8000	14.1500	1	0	0	[+]
MZA	0.00 0.00	12.5000 15.2000	12:26 09:22 09:04 16:10	241 2 5 3	14,0000 14,0000 14,0000 14,0000	1 1 1 1	2 2000 2 107	13.5500 13.0000 12.3000 12.1000	14.2000 14.4000 14.4500 14.5000	500 223 1102 1300	1 1 2 4
MWTRADE	3,1800	09:34	1	3.18	0.00 %	535	3.0800	3.1800	311	0	0	[+]
MWT	3.18 3.18	2.8800 3.4800	09:00 09:00 10:04 17:00	1 1 2 1	3,1800 3,1800 3,1800 3,2000	2 1 1 1	1004 490 20 300	2.9600 2.7400 2.7000 2.6400	3.2000 3.3600 3.3800 3.4800	449 399 1000 11	1 1 1 1
NANOGROUP	3,5400	17:00	2894	3.19	0.00 %	1905	3.5100	3.5400	4966	0	0	[+]
NNG	3.12 3.56	3.1550 3.8550	17:00 17:00 17:00 17:00	1463 1000 2864 1379	3,5400 3,5400 3,5400 3,5400	1 1 1 1	5000 1245 1000 700	3.4900 3.4700 3.4600 3.4450	3.5500 3.5700 3.5800 3.5900	2200 8000 1000 4000	2 1 1 2
NEPTIS	121,0000	09:02	1	123.00	0.00 %	67	121.0000	123.0000	5	0	0	[+]
YAN	121.00 123.00	111.0000 135.0000	09:02 09:02 09:02 09:00	1 1 1 1	123,0000 121,0000 123,0000 123,0000	1 1 1 1	47 50 50 70	114.0000 111.0000 110.0000 88.5000	124.0000 150.0000 160.0000 175.0000	66 6 20 461	1 1 1 1
NEUCA	680,0000	17:02	21	672.00	0.00 %	3	677.0000	680.0000	58	0	0	[+]
NEU	672.00 690.00	605.0000 739.0000	17:00 17:00 17:00 17:00	3 3 3 3	680,0000 680,0000 680,0000 680,0000	3 2 2 3	14 8 14 19	676.0000 675.0000 674.0000 673.0000	689.0000 690.0000 691.0000 692.0000	28 20 9 8	2 2 2 1
NEWAG	66,0000	17:00	14	66.00	0.00 %	131	65.1000	66.0000	119	0	0	[+]
NWG	65.00 66.80	59.4000 72.6000	17:00 17:00 17:00 17:00	2 98 84 18	66,0000 66,0000 66,0000 66,0000	6 1 2 3	753 90 113 310	65.0000 64.9000 64.7000 64.6000	66.5000 66.7000 66.8000 66.9000	287 35 81 180	2 1 3 1
NEXITY	1,3300	16:47	361	1.44	0.00 %	400	1.3300	1.3900	149	0	0	[+]
NXG	1.32 1.45	1.3000 1.5800	16:47 16:47 15:11 15:11	625 150 475 200	1,3400 1,3600 1,3200 1,3200	4 1 1 1	1062 700 775 700	1.3100 1.3000 1.2900 1.2800	1.4000 1.4300 1.4400 1.4500	140 200 200 3590	1 1 1 2
NOCTILUCA	100,5000	17:00	10	98.20	0.00 %	20	98.6000	100.5000	13	0	0	[+]
NCL	97.80 101.00	88.4000 108.0000	16:19 16:18 16:17 16:17	10 10 3 7	98,6000 98,6000 98,6000 98,6000	1 1 3 1	33 100 215 3	98.4000 98.2000 98.0000 97.8000	101.0000 101.5000 102.0000 102.5000	662 28 142 10	3 1 3 1
NOVAVISGR	1,4860	16:32	136	1.47	0.00 %	22	1.4520	1.4800	600	0	0	[+]
NVG	1.41 1.49	1.3240 1.6160	16:32 16:25 16:10 16:07	14 200 7 49	1,4800 1,4500 1,4800 1,4500	1 1 1 2	400 23 7 1850	1.4500 1.4480 1.4460 1.4300	1.4860 1.4880 1.4900 1.5000	3864 937 3054 575	2 1 2 1
NOVITA	111,5000	15:53	1	108.50	0.00 %	6	108.5000	111.5000	22	0	0	[+]
NVT	108.50 111.50	97.8000 119.0000	13:30 13:16 11:49 11:49	1 8 3 2	111,5000 108,5000 111,5000 111,5000	1 1 4 1	12 5 15 50	108.0000 106.0000 105.5000 105.0000	112.0000 113.0000 114.0000 114.5000	845 17 5 8	1 3 1 2
NTCAPITAL	0,9660	16:25	500	0.94	0.00 %	500	0.9320	0.9660	500	0	0	[+]
NTC	0.92 0.97	0.8460 1.0300	15:53 15:06 15:00 14:34	500 1070 200 200	0,9640 0,9620 0,9620 0,9600	1 1 1 1	500 500 500 500	0.9300 0.9280 0.9260 0.9240	0.9680 0.9700 0.9720 0.9740	1400 500 500 13372	1 1 1 2
NTTSYSTEM	8,5400	17:04	1	8.34	0.00 %	114	8.5400	8.7200	89	0	0	[+]
NTT	8.34 8.80	7.5200 9.1600	17:01 17:00 17:00 16:26	1 2 2 1	8,5400 8,5400 8,5400 8,6000	1 2 1 1	193 1181 498 60	8.4600 8.4200 8.3400 8.3200	8.7600 8.8000 8.8200 8.8400	31 198 500 200	1 1 1 1
ODLEWNIE	9,0200	16:38	166	9.30	0.00 %	18	8.9000	9.0200	10951	0	0	[+]
ODL	8.88 9.30	8.3800 10.2000	16:22 16:06 15:47 15:40	2 32 10 525	9,0200 8,9000 9,0000 9,0200	2 1 2 2	425 122 160 892	8.8800 8.8200 8.8000 8.7600	9.1400 9.1600 9.2000 9.3000	96 186 800 100	1 2 2 1
ONDE	10,6000	16:48	61	10.56	0.00 %	949	10.6000	10.6400	4	0	0	[+]
OND	10.38 10.72	9.5100 11.6000	16:34 16:16 16:16 16:10	1 40 44 92	10,6400 10,5800 10,5800 10,5000	1 1 2 1	1000 2000 462 371	10.5800 10.5400 10.5000 10.4200	10.6600 10.6800 10.7000 10.7200	115 519 1000 922	1 2 1 4
ONESANO	0,9640	15:52	855	0.95	0.00 %	92	0.9180	0.9640	144	0	0	[+]
ONO	0.92 0.97	0.8520 1.0400	15:35 15:35 15:35 15:35	1 20 23 23	0,9640 0,9620 0,9620 0,9620	4 1 1 2	1669 919 100 2520	0.9160 0.9140 0.9100 0.9020	0.9680 0.9760 0.9780 0.9860	20 994 58 1066	1 1 3 1
OPONEOPL	100,0000	17:04	12	98.80	0.00 %	14	99.4000	100.0000	200	0	0	[+]
OPN	97.60 101.00	89.0000 108.5000	17:00 17:00 17:00 17:00	200 16 2 207	100,0000 100,0000 100,0000 100,0000	1 1 1 1	39 79 50 41	99.2000 98.8000 98.6000 98.0000	101.0000 102.0000 102.5000 103.0000	1200 158 1200 40	3 2 2 1
OPTEAM	3,9400	11:32	10	0.00	0.00 %	359	3.7800	3.9400	1971	0	0	[+]
OPM	0.00 0.00	3.5600 4.3200	10:05 10:05 10:05 17:00	85 5 10 10	3,7600 3,7800 3,7800 3,9400	1 1 1 1	2000 80 150 560	3.7600 3.7400 3.7200 3.5600	4.1200 4.3200 4.4400 4.5000	80 220 901 314	1 1 1 1
ORANGEPL	9,5360	17:00	554	9.54	0.00 %	1000	9.5360	9.5380	485	0	0	[+]
OPL	9.47 9.58	8.5860 10.4900	17:00 17:00 17:00 17:00	251 302 218 336	9,5360 9,5360 9,5360 9,5360	1 1 1 2	7369 13120 328 8383	9.4680 9.4660 9.4620 9.4580	9.5440 9.5480 9.5500 9.5520	2376 625 14868 485	2 1 4 2
ORCOGROUP	3,6600	14:57	179	3.68	0.00 %	3822	3.6800	3.8400	31	0	0	[+]
OPG	3.64 3.68	3.3200 4.0400	14:57 11:34 11:34 11:34	3821 2124 376 8674	3,6800 3,6400 3,6600 3,6600	1 1 1 1	9677 2077 3211 4000	3.6600 3.6400 3.6200 3.5200	3.8600 3.9200 3.9400 3.9600	3498 588 682 679	1 1 1 1
OTLOG	15,4600	16:31	47	15.22	0.00 %	400	15.4200	15.4600	6	0	0	[+]
OTS	15.02 15.48	13.7000 16.7400	16:18 16:18 15:59 15:32	55 72 15 10	15,4200 15,4400 15,4400 15,4400	3 3 6 1	319 355 228 5	15.0400 15.0200 15.0000 14.8800	15.4800 15.5000 15.8400 15.8800	315 5 65 91	2 1 1 1
OTMUCHOW	4,2400	14:20	3	4.38	0.00 %	19	4.2200	4.3000	527	0	0	[+]
OTM	4.24 4.38	3.9500 4.8100	12:10 09:00 10:48 10:38	3 3 110 10	4,3000 4,3800 4,2400 4,2800	1 1 1 1	270 700 600 100	4.0300 4.0100 4.0000 3.9000	4.3600 4.3700 4.4300 4.4500	397 1993 738 1686	1 1 1 1
PAMAPOL	2,7200	15:26	10	2.74	0.00 %	250	2.6400	2.7200	510	0	0	[+]
PMP	2.72 2.74	2.4700 3.0100	12:38 09:02 12:20 12:20	60 4 1 15	2,7400 2,7400 2,7500 2,7500	4 1 1 2	88 373 22 505	2.6300 2.6200 2.6100 2.6000	2.7300 2.7500 2.7800 2.7900	7000 36270 395 34	1 2 1 2
PANOVA	13,9500	16:46	125	14.30	0.00 %	300	13.8500	13.9500	342	0	0	[+]
NVA	13.90 14.30	12.9000 15.7000	16:24 16:24 16:13 16:13	367 133 37 540	13,9000 13,9000 13,9000 13,9000	2 2 2 1	500 308 210 150	13.8000 13.7000 13.6500 13.6000	14.0000 14.4000 14.5500 14.6500	540 107 516 113	1 1 1 2
PASSUS	40,8000	17:00	7	37.40	0.00 %	633	40.0000	40.8000	89	0	0	[+]
PAS	37.20 40.80	33.7000 41.1000	17:00 17:00 16:48 16:47	6 40 1 1	40,8000 40,8000 40,0000 40,0000	1 2 1 2	300 26 79 30	39.8000 39.4000 39.1000 39.0000	40.9000 41.0000 41.4000 41.8000	1 70 250 44	1 2 1 1
PATENTUS	3,2500	16:41	55	3.35	0.00 %	321	3.1900	3.2500	1019	0	0	[+]
PAT	3.18 3.35	3.0200 3.6800	16:41 16:32 16:12 16:11	409 1 79 6	3,2300 3,2300 3,1900 3,1900	4 2 2 2	6177 3044 2610 10234	3.1800 3.1700 3.1600 3.1500	3.2600 3.2900 3.3200 3.3600	2710 197 290 1570	3 1 1 1
PCCEXOL	2,2200	16:48	19	2.24	0.00 %	100	2.1900	2.2200	1160	0	0	[+]
PCX	2.17 2.24	2.0200 2.4600	16:45 16:45 16:45 16:45	281 900 200 930	2,2200 2,2200 2,2200 2,2100	2 3 4 3	165 2485 1200 2968	2.1800 2.1700 2.1600 2.1500	2.2300 2.2400 2.2500 2.2600	2040 4641 5579 2420	3 5 9 2
PCCROKITA	72,1000	17:00	15	71.40	0.00 %	40	71.7000	72.1000	260	0	0	[+]
PCR	71.40 72.20	64.3000 78.5000	16:37 16:33 16:33 16:33	3 4 10 30	72,1000 71,7000 71,8000 71,9000	2 4 1 3	145 502 29 46	71.6000 71.5000 71.4000 71.3000	72.2000 72.3000 72.4000 72.5000	115 378 20 212	3 2 1 3
PCFGROUP	9,9800	17:00	39	9.52	0.00 %	50	9.8000	9.9800	181	0	0	[+]
PCF	9.35 9.98	8.5700 10.4600	17:00 17:00 17:00 17:00	28 972 200 20	9,9800 9,9800 9,9800 9,9800	1 1 1 1	530 300 450 670	9.6400 9.6300 9.6100 9.5600	10.0000 10.0200 10.0800 10.1400	5380 240 240 240	2 1 1 1
PEKABEX	19,5500	17:00	91	19.20	0.00 %	256	18.6500	19.5500	133	0	0	[+]
PBX	19.20 19.65	17.3000 21.1000	17:00 16:45 16:41 15:53	12 1 1 102	19,5500 19,5500 19,5500 19,5000	3 1 1 1	160 64 400 10	18.6000 18.5000 18.3000 18.2000	19.7000 19.7500 19.8000 19.8500	106 303 252 268	2 1 3 1
PEKAO	176,6000	17:01	30	175.00	0.00 %	119	176.6000	176.6500	355	0	0	[+]
PEO	175.00 179.90	157.5000 192.5000	17:01 17:00 17:00 17:00	25000 2629 877 314	176,6000 176,6000 176,6000 176,6000	1 1 1 3	256 4000 511 1515	176.5500 176.5000 176.4500 176.1000	176.7000 176.7500 176.8000 176.8500	354 27 10630 187	3 2 4 2
PEPCO	16,3000	17:04	2526	14.80	0.00 %	11383	16.3000	16.3050	8656	0	0	[+]
PCO	14.80 16.44	14.6550 17.9050	17:04 17:03 17:02 17:02	100 4017 70 123	16,3000 16,3000 16,3000 16,3000	1 1 1 1	1 1000 1 1	16.2900 16.2700 16.2650 16.2550	16.3100 16.3150 16.3200 16.3300	11029 155 1812 3112	6 1 3 3
PEPEES	0,8600	16:19	13	0.87	0.00 %	1142	0.8600	0.8650	1990	0	0	[+]
PPS	0.83 0.87	0.7800 0.9500	13:40 13:40 13:40 13:40	1124 13 260 100	0,8250 0,8250 0,8450 0,8500	1 2 2 1	13 2526 552 100	0.8300 0.8250 0.8200 0.8150	0.8700 0.8800 0.9000 0.9100	10000 10000 5000 174	1 1 1 1
PGE	7,3900	17:04	5344	7.35	0.00 %	54600	7.3900	7.3940	25	0	0	[+]
PGE	7.29 7.44	6.6120 8.0800	17:03 17:00 17:00 17:00	243 400 140 1000	7,3900 7,3900 7,3900 7,3900	1 2 1 2	773 262 1547 1044	7.3880 7.3860 7.3840 7.3820	7.3960 7.3980 7.4000 7.4020	6 78786 39195 5492	1 6 10 1
PGFGROUP	0,8000	17:03	1820	0.67	0.00 %	4397	0.7980	0.8000	16904	0	0	[+]
PGV	0.60 0.80	0.7120 0.8680	17:01 17:01 17:01 17:00	1576 1600 564 2239	0,8000 0,8000 0,8000 0,8000	7 1 1 1	17859 1275 1300 3708	0.7900 0.7800 0.7500 0.7460	0.8100 0.8140 0.8160 0.8280	27000 900 1842 5000	2 1 1 1
PHARMENA	4,3800	16:34	10	4.38	0.00 %	186	4.2600	4.3800	750	0	0	[+]
PHR	4.26 4.38	3.9500 4.8100	16:14 14:00 14:00 10:58	2 379 23 4	4,3800 4,2600 4,3500 4,3800	1 1 2 1	200 1000 1369 600	4.2500 4.2300 4.1900 4.1800	4.4000 4.4200 4.4300 4.4400	1000 1479 1478 754	1 2 3 3
PHN	10,8500	17:00	2	10.80	0.00 %	222	10.5500	10.8500	311	0	0	[+]
PHN	10.50 10.95	9.7200 11.8500	14:40 14:40 14:39 11:31	200 300 74 125	10,5000 10,5000 10,8000 10,9500	1 1 1 5	117 87 330 1559	10.4000 10.3500 10.3000 10.2500	10.9000 10.9500 11.0000 11.1000	900 4890 1928 1680	2 1 7 2
PHOTON	3,4400	15:34	63	3.42	0.00 %	153	3.3900	3.4400	135	0	0	[+]
PEN	3.38 3.44	3.0800 3.7600	15:34 15:34 14:35 12:52	65 235 200 500	3,4200 3,4200 3,4200 3,4100	1 1 2 1	25 90 149 500	3.3800 3.3700 3.3600 3.3500	3.4500 3.4600 3.4700 3.4800	1364 230 1000 4	3 1 1 1
PKNORLEN	63,7000	17:01	60	63.80	0.00 %	1809	63.7000	63.7400	1032	0	0	[+]
PKN	63.58 64.48	57.4200 70.1800	17:00 17:00 17:00 17:00	9536 200 500 2402	63,7000 63,7000 63,7000 63,7000	2 2 1 2	473 1665 1109 337	63.6900 63.6800 63.6700 63.6600	63.8500 63.9600 63.9800 63.9900	10 5750 336 2740	1 2 2 2
PKOBP	70,6800	17:02	100	70.00	0.00 %	288	70.6800	70.7000	625	0	0	[+]
PKO	69.88 72.00	63.0000 77.0000	17:00 17:00 17:00 17:00	1547 2482 690 926	70,6800 70,6800 70,6800 70,6800	1 1 1 2	50 26 100 3096	70.6000 70.5600 70.5400 70.5200	70.7200 70.7400 70.7600 70.7800	7495 1344 398 644	2 3 2 2
PKPCARGO	16,1100	17:00	100	16.11	0.00 %	1062	16.1000	16.1100	884	0	0	[+]
PKP	15.88 16.20	14.5000 17.7200	17:00 17:00 17:00 17:00	378 318 265 45	16,1100 16,1100 16,1100 16,1100	1 1 1 1	500 100 106 526	16.0600 16.0500 16.0100 16.0000	16.1800 16.2000 16.2800 16.3000	210 200 558 627	1 1 2 2
PLAYWAY	278,5000	17:00	211	282.00	0.00 %	5	277.5000	278.5000	128	0	0	[+]
PLW	277.00 282.00	254.0000 310.0000	17:00 17:00 16:49 16:49	25 1 1 1	278,5000 278,5000 277,0000 277,0000	1 5 6 2	6 606 37 6	277.0000 276.5000 276.0000 275.5000	280.0000 280.5000 281.0000 281.5000	3 1 20 40	1 1 1 2
PLAZACNTR	2,7150	17:00	14	2.63	0.00 %	2531	2.6050	2.7200	1500	0	0	[+]
PLZ	2.63 2.74	2.3650 2.8850	16:35 16:35 16:34 16:31	220 3500 2 1000	2,7400 2,7100 2,7400 2,7200	2 1 1 1	730 2000 411 773	2.6000 2.5800 2.5300 2.5250	2.7400 2.7500 2.7700 2.7800	5223 1100 255 3804	3 2 1 3
POINTGROUP	2,1900	12:34	435	2.19	0.00 %	765	2.1200	2.1900	1255	0	0	[+]
PGM	2.19 2.19	1.9750 2.4000	12:34 12:34 09:20 09:01	894 223 6 3	2,1900 2,1900 2,1900 2,1900	1 1 1 2	3600 3572 333 1333	2.1100 2.1000 2.0200 1.9100	2.2000 2.3200 2.3800 2.4600	6910 602 282 272	2 1 1 1
POLENERGIA	65,6000	17:00	48	65.00	0.00 %	100	64.8000	65.6000	102	0	0	[+]
PEP	64.80 66.80	58.6000 71.4000	16:35 16:35 16:19 16:19	20 53 1 82	65,0000 65,2000 66,8000 66,0000	2 1 3 1	550 100 1021 1	64.4000 64.2000 64.0000 63.6000	66.2000 66.8000 67.0000 67.4000	100 163 584 20	1 1 3 1
POLICE	8,8400	15:45	5	8.76	0.00 %	559	8.8400	8.9600	1030	0	0	[+]
PCE	8.76 9.04	7.9000 9.6200	14:40 14:24 14:13 14:12	236 500 5 222	8,8400 8,8400 8,8400 8,8400	1 1 1 2	110 200 300 23	8.8200 8.7600 8.7000 8.6800	9.0000 9.0400 9.0600 9.0800	600 153 5004 10	1 2 1 3
POLIMEXMS	3,8000	17:00	500	3.65	0.00 %	13533	3.7800	3.8000	78748	0	0	[+]
PXM	3.56 3.89	3.2850 4.0150	17:00 17:00 17:00 17:00	600 1358 576 4500	3,8000 3,8000 3,8000 3,8000	1 1 2 1	32 2000 4300 533	3.7700 3.7600 3.7500 3.7450	3.8200 3.8250 3.8300 3.8400	500 1000 11835 15428	1 1 3 5
POLTREG	34,5000	17:00	1	35.80	0.00 %	41	34.5000	35.0000	395	0	0	[+]
PTG	34.20 36.40	32.3000 39.3000	16:17 16:17 14:42 12:03	23 6 7 1	35,0000 35,0000 35,0000 35,0000	1 3 1 1	39 439 38 38	34.2000 34.1000 34.0000 33.9000	35.9000 36.0000 36.4000 36.5000	38 41 100 37	1 2 1 1
POLWAX	1,2500	16:49	123	1.29	0.00 %	2630	1.2450	1.2800	1715	0	0	[+]
PWX	1.25 1.30	1.1650 1.4150	16:49 16:49 16:48 16:47	1665 400 40 1000	1,2500 1,2500 1,2500 1,2500	5 1 2 1	17346 100 1110 543	1.2400 1.2300 1.2200 1.2100	1.2950 1.3000 1.3050 1.3100	2490 4476 1382 1575	2 3 1 2
PRAGMAINK	3,8000	17:00	5	3.80	0.00 %	158	3.6400	3.8000	18081	0	0	[+]
PRI	3.80 3.80	3.4200 4.1800	16:49 12:04 11:13 10:02	10 47 2070 5	3,8000 3,6400 3,6600 3,8000	1 1 2 1	420 100 200 376	3.6200 3.6000 3.5000 3.4200	3.9000 3.9800 4.0000 4.0400	150 100 100 100	2 1 1 1
PROCHEM	25,6000	16:49	2	24.50	0.00 %	37	24.9000	25.6000	291	0	0	[+]
PRM	24.40 26.40	22.1000 26.9000	16:07 16:06 16:03 15:35	50 50 4 50	25,2000 25,2000 26,2000 25,2000	1 1 1 2	42 41 25 81	24.8000 24.6000 24.5000 23.0000	26.2000 26.5000 26.9000 27.4000	96 60 100 100	1 1 1 1
PROJPRZEM	16,0000	17:00	2	16.15	0.00 %	100	15.2000	16.0000	83	0	0	[+]
PJP	15.50 16.15	14.5500 17.7500	16:28 14:36 11:26 10:56	1 300 74 100	15,5000 15,6000 15,5000 15,7000	1 1 1 1	85 85 30 7	15.0500 14.9500 14.7500 14.5500	16.0500 16.1000 16.1500 16.2000	400 200 652 110	1 1 2 1
PROTEKTOR	2,0300	17:02	408	2.00	0.00 %	92	2.0300	2.0500	8174	0	0	[+]
PRT	1.99 2.12	1.8000 2.2000	17:01 17:01 17:00 17:00	900 418 982 135	2,0300 2,0300 2,0300 2,0300	1 5 12 8	27 2816 13525 13593	2.0200 2.0100 2.0000 1.9900	2.0600 2.0700 2.0800 2.0900	10870 4690 6473 10280	4 6 6 8
PTWP	62,5000	09:00	2	62.50	0.00 %	2	62.5000	63.5000	35	0	0	[+]
PTW	62.50 62.50	56.5000 68.5000	09:00 11:41 09:00 09:00	1 9 2 2	61,5000 61,5000 63,5000 63,5000	1 4 1 0	158 655 20 0	61.5000 61.0000 58.0000 0.0000	64.0000 66.0000 67.0000 67.5000	120 2 50 154	1 1 1 1
PULAWY	51,0000	15:14	10	50.60	0.00 %	194	50.6000	51.0000	278	0	0	[+]
ZAP	50.60 52.00	45.6000 55.6000	15:10 14:58 11:43 11:43	50 30 1 9	51,0000 51,0000 52,0000 51,0000	2 2 3 1	204 60 84 26	50.4000 50.2000 50.0000 49.9000	52.0000 52.2000 52.4000 52.6000	135 222 25 1	2 1 1 1
PURE	10,1900	17:00	18	10.20	0.00 %	2	10.1000	10.1900	338	0	0	[+]
PUR	10.02 10.45	9.1800 11.2200	16:49 16:49 16:48 16:47	500 450 34 10	10,1000 10,1000 10,1000 10,1900	2 2 4 1	300 201 1991 215	10.0700 10.0600 10.0500 10.0400	10.2000 10.2400 10.2500 10.2900	471 76 150 169	3 1 1 1
PZU	56,7200	17:00	1593	56.32	0.00 %	730	56.7000	56.7400	1396	0	0	[+]
PZU	56.06 56.90	50.7000 61.9400	17:00 17:00 17:00 17:00	2018 517 17 3388	56,7200 56,7200 56,7200 56,7200	2 2 2 2	3301 1798 1281 360	56.6800 56.6600 56.6400 56.6000	56.7600 56.8000 56.8200 56.8400	2155 5295 29433 2537	5 8 4 3
QUERCUS	10,4000	16:35	222	10.45	0.00 %	124	10.3500	10.4000	173	0	0	[+]
QRS	10.40 10.50	9.4200 11.4500	16:35 16:35 16:26 16:21	5 140 200 80	10,4000 10,4000 10,4500 10,4500	2 1 1 1	1130 71 500 200	10.3000 10.2500 10.2000 10.0500	10.4500 10.5000 10.5500 10.6000	620 29719 504 5130	3 4 2 3
RAEN	0,3540	17:00	30	0.36	0.00 %	4830	0.3395	0.3540	2970	0	0	[+]
RAE	0.34 0.36	0.3230 0.3940	16:48 16:48 16:25 16:25	10000 2500 1000 2000	0,3400 0,3400 0,3400 0,3400	1 1 1 2	1088 1000 500 8500	0.3360 0.3350 0.3345 0.3340	0.3545 0.3550 0.3560 0.3570	4481 3079 1000 500	1 1 1 1
RAFAKO	1,2660	09:02	3400	1.15	0.00 %	3475699	PKC	PKC	1317526	0	0	[+]
RFK	1.10 1.27	1.1400 1.3920	09:02 09:02 09:02 09:02	1101 3500 75 817	1,2660 1,2520 1,2660 1,2660	1 2 1 1	1955 5050 1628 200	3.0000 2.5000 2.3800 2.2500	1.0000 1.1000 1.1100 1.1500	1 22894 10000 10000	1 4 1 1
RAFAMET	13,3000	14:59	5	11.10	0.00 %	17	13.4000	13.5000	5	0	0	[+]
RAF	11.10 13.30	11.0000 13.4000	13:47 13:47 13:47 12:59	219 109 499 1	12,5000 12,5000 12,5000 12,5000	6 2 1 1	1717 107 1000 249	13.3000 12.5000 11.9000 11.7000	13.9000 14.9000 15.0000 15.2000	20 200 25 15	1 1 3 5
RAINBOW	142,2000	17:00	11	144.00	0.00 %	341	142.2000	142.7000	21	0	0	[+]
RBW	142.00 144.30	129.6000 158.4000	17:00 17:00 17:00 17:00	1 6 6 1	142,2000 142,2000 142,2000 142,2000	3 4 4 6	20 118 61 121	142.1000 142.0000 141.9000 141.8000	142.8000 143.0000 143.2000 143.3000	20 19 3 43	1 1 1 2
RANKPROGR	4,5000	17:00	5	4.44	0.00 %	400	4.3700	4.5000	495	0	0	[+]
RNK	4.36 4.51	3.9950 4.8750	15:32 15:15 15:15 15:15	5 291 120 2	4,5050 4,3600 4,3800 4,4500	1 2 1 1	112 600 1000 3	4.3600 4.3500 4.3450 4.3200	4.5050 4.5100 4.5250 4.5800	495 17934 2334 1000	1 1 2 1
RAWLPLUG	17,1000	09:13	48	17.10	0.00 %	200	17.3000	17.5500	60	0	0	[+]
RWL	17.10 17.10	15.4000 18.8000	09:13 09:00 15:08 09:00	179 2 60 2	17,1000 17,1000 17,0500 17,7000	1 2 3 1	284 5090 1706 200	17.2500 17.2000 17.1000 16.7500	17.6000 17.8000 17.9000 18.0000	530 99 225 18	1 1 2 1
REDAN	0,0522	15:00	4000	0.05	0.00 %	42763	0.0522	0.0522	13763	0	0	[+]
RDN	0.05 0.05	0.0366 0.0678	15:00 15:00 15:00 15:00	10000 24 2500 5000	0,0522 0,0522 0,0522 0,0522	1 3 1 0	10000 23100 20000 0	0.0520 0.0500 0.0450 0.0000	0.0566 0.0580 0.0586 0.0592	9372 30000 5000 2930	1 1 1 1
RELPOL	5,2400	17:00	1	5.12	0.00 %	300	5.1800	5.2400	210	0	0	[+]
RLP	5.12 5.24	4.6100 5.6200	15:01 15:01 10:44 10:44	100 100 400 64	5,1600 5,1800 5,1800 5,1800	2 3 3 4	1116 1112 1908 1924	5.1600 5.1400 5.1200 5.1000	5.2600 5.2800 5.3000 5.3400	300 2000 500 70	1 1 1 1
REMAK	13,3000	14:52	28	13.25	0.00 %	75	13.0000	13.3000	100	0	0	[+]
RMK	12.75 13.30	11.9500 14.5500	14:52 14:49 13:08 09:51	100 40 5 100	13,2000 13,1500 12,7500 13,1500	1 1 1 2	10 250 500 350	12.9500 12.9000 12.8000 12.7500	13.4000 13.5000 13.6000 13.6500	300 6 100 248	1 1 1 2
RENDER	79,0000	14:04	2	79.00	0.00 %	1	75.6000	79.0000	48	0	0	[+]
RND	79.00 79.00	71.2000 86.8000	14:04 10:36 09:00 15:10	8 7 10 3	79,0000 79,0000 79,0000 79,0000	1 2 2 1	1 2 27 15	75.0000 74.2000 73.2000 73.0000	79.4000 80.0000 81.8000 82.4000	4 91 30 4	1 1 1 1
ROPCZYCE	25,1000	13:37	5	24.40	0.00 %	10	24.7000	25.0000	10	0	0	[+]
RPC	24.10 25.20	22.0000 26.8000	12:38 10:57 10:57 10:57	1 4 10 10	24,6000 25,2000 25,1000 25,0000	1 1 1 2	113 200 10 95	24.6000 24.5000 24.4000 24.3000	25.1000 25.2000 25.3000 25.4000	255 86 20 37	3 4 2 3
RYVU	28,4000	17:00	69	27.20	0.00 %	135	28.3500	28.4000	1984	0	0	[+]
RVU	26.70 28.90	24.5000 29.9000	17:00 17:00 17:00 17:00	31 11 29 10	28,4000 28,4000 28,4000 28,4000	1 5 4 1	8 1422 370 100	28.1000 28.0500 28.0000 27.8500	28.4500 28.5000 28.6000 28.6500	369 348 190 91	3 4 2 1
SANOK	19,9500	17:00	60	19.85	0.00 %	83	19.8000	19.9500	93	0	0	[+]
SNK	19.60 20.00	17.9000 21.8000	16:44 16:33 16:15 15:51	30 40 22 40	19,9500 19,8500 20,0000 19,8000	2 2 2 3	93 502 3 127	19.7500 19.7000 19.6500 19.6000	20.0000 20.1000 20.2000 20.3000	1037 111 70 122	4 1 1 1
SANPL	574,4000	17:04	13	560.00	0.00 %	285	573.8000	574.4000	209	0	0	[+]
SPL	560.00 580.00	504.0000 616.0000	17:00 17:00 17:00 17:00	10 36 36 49	574,4000 574,4000 574,4000 574,4000	1 1 1 1	143 420 142 95	573.2000 573.0000 572.6000 572.2000	574.6000 574.8000 575.2000 575.4000	72 49 145 240	1 1 1 1
SANTANDER	25,6100	17:00	218	26.00	0.00 %	200	25.0050	25.8000	18	0	0	[+]
SAN	25.25 26.00	23.4000 28.6000	17:00 17:00 16:05 16:04	190 92 9 55	25,6100 25,6100 25,6200 25,2500	1 1 1 1	1920 716 56 9	25.0000 24.1350 23.5000 22.9400	26.0000 26.2000 26.5000 26.6000	250 57 2091 130	2 1 2 1
SANWIL	1,4450	17:00	1	1.46	0.00 %	889	1.4350	1.4450	2563	0	0	[+]
SNW	1.43 1.46	1.3100 1.6000	16:41 16:29 16:29 16:04	500 514 86 14	1,4300 1,4350 1,4400 1,4400	1 1 2 1	1710 14 1424 700	1.4300 1.4250 1.4200 1.4150	1.4500 1.4600 1.4700 1.4750	8000 3072 2050 1260	1 1 2 1
SCPFL	178,8000	17:00	8	180.00	0.00 %	5	178.6000	178.8000	99	0	0	[+]
SCP	178.00 182.00	162.0000 198.0000	17:00 17:00 16:46 16:46	3 8 10 35	178,8000 178,8000 179,6000 179,6000	1 1 2 1	100 4 24 2	178.4000 178.2000 178.0000 177.8000	180.0000 180.8000 181.0000 181.2000	174 9 107 17	2 1 2 1
SECOGROUP	27,0000	16:43	18	0.00	0.00 %	290	26.0000	27.0000	280	0	0	[+]
SWG	0.00 0.00	24.4000 29.6000	11:17 16:33 15:55 14:11	19 3 12 8	27,0000 26,0000 27,0000 27,0000	1 1 0 0	4 2 0 0	25.4000 25.0000 0.0000 0.0000	28.0000 29.8000 30.0000 32.4000	40 1000 130 48	1 1 1 1
SEKO	9,1600	15:46	10	9.08	0.00 %	111	9.1000	9.1600	462	0	0	[+]
SEK	9.06 9.16	8.1800 9.9800	15:24 15:24 12:33 12:19	139 91 3 5	9,1600 9,1400 9,1400 9,1400	3 1 2 3	211 93 320 1071	9.0600 9.0400 9.0200 9.0000	9.1800 9.2000 9.2200 9.2400	2100 1032 920 333	8 6 4 4
SELENAFM	35,1000	15:56	1	35.00	0.00 %	52	34.7000	35.1000	78	0	0	[+]
SEL	33.90 36.00	31.5000 38.5000	15:37 15:06 15:06 15:06	1 210 2853 1	35,1000 35,0000 35,0000 35,0000	2 2 1 1	106 105 50 200	34.6000 34.5000 34.4000 34.1000	35.7000 35.8000 36.0000 36.2000	100 736 316 2851	1 3 5 2
SELVITA	30,4000	17:03	1	30.50	0.00 %	133	30.4000	30.7000	796	0	0	[+]
SLV	30.00 30.70	27.5000 33.5000	17:02 17:01 17:00 17:00	1 1 1 59	30,4000 30,4000 30,4000 30,4000	2 6 4 6	303 473 549 1792	30.3000 30.2000 30.1000 30.0000	30.8000 30.9000 31.0000 31.2000	50 205 1001 43	1 2 2 1
SERINUS	1,1100	17:00	1	1.06	0.00 %	10069	1.0750	1.1100	1399	0	0	[+]
SEN	1.05 1.13	0.9500 1.1600	16:49 16:37 16:37 16:36	2500 1145 1360 10	1,1150 1,0750 1,0800 1,0900	1 3 2 2	1000 4100 1830 6515	1.0700 1.0600 1.0550 1.0500	1.1200 1.1250 1.1300 1.1450	17092 2950 798 1834	3 1 1 3
SFINKS	0,4500	17:00	1	0.41	0.00 %	1999	0.4500	0.4630	4975	0	0	[+]
SFS	0.40 0.48	0.4080 0.4980	15:57 15:47 15:47 15:47	30 140 2500 1360	0,4630 0,4630 0,4560 0,4560	1 1 1 1	1698 2500 1142 3970	0.4480 0.4430 0.4400 0.4350	0.4640 0.4660 0.4680 0.4690	3892 4100 8800 10116	1 1 3 2
SHOPER	41,7000	17:00	13	42.00	0.00 %	63	41.3000	41.7000	311	0	0	[+]
SHO	41.30 42.00	37.8000 46.2000	17:00 16:48 16:48 16:48	43 67 12 21	41,7000 41,4000 41,4000 41,4000	3 1 4 2	347 106 656 76	41.2000 41.1000 41.0000 40.8000	41.8000 42.0000 42.1000 42.4000	850 297 106 100	1 3 1 1
SILVANO	5,5000	17:00	7	5.50	0.00 %	41	5.3400	5.5000	838	0	0	[+]
SFG	5.50 5.50	4.9500 6.0400	17:00 17:00 17:00 11:32	43 8 42 10	5,5000 5,4800 5,4800 5,4800	1 1 1 1	222 222 5 4500	5.1600 5.1000 5.0600 5.0400	5.6000 5.7800 5.8000 5.9000	420 500 122 4000	1 1 1 1
SIMFABRIC	1,7620	17:00	1	1.75	0.00 %	6	1.7220	1.7620	268	0	0	[+]
SIM	1.73 1.78	1.5720 1.9200	15:41 14:41 14:34 14:34	50 411 775 15	1,7640 1,7300 1,7300 1,7320	1 1 1 1	1000 700 2000 450	1.7200 1.7160 1.7120 1.7100	1.7640 1.7660 1.7680 1.7700	2361 1000 524 794	3 1 1 1
SKARBIEC	24,0000	17:00	60	23.50	0.00 %	56	23.9000	24.0000	255	0	0	[+]
SKH	23.30 24.10	21.2000 25.8000	17:00 17:00 17:00 16:49	20 45 35 10	24,0000 24,0000 24,0000 23,8000	3 1 1 3	337 891 5 702	23.8000 23.6000 23.5000 23.4000	24.1000 24.2000 24.3000 24.4000	2110 37 40 582	3 2 1 4
SKYLINE	1,7300	09:00	800	1.73	0.00 %	4630	1.6200	1.7100	2887	0	0	[+]
SKL	1.73 1.73	1.5600 1.9000	09:00 09:00 15:07 15:06	700 500 670 180	1,7300 1,7300 1,7300 1,7300	1 1 1 1	1100 6436 5000 6000	1.5700 1.5500 1.5000 1.4600	1.7200 1.7300 1.7400 1.7500	5261 1200 6900 7430	2 1 4 3
SNIEZKA	86,8000	16:48	3	85.80	0.00 %	26	84.4000	88.2000	24	0	0	[+]
SKA	84.40 86.80	77.4000 94.2000	16:12 16:11 16:11 16:11	18 13 49 100	86,0000 86,0000 86,0000 86,0000	1 2 1 1	1 14 17 6	84.2000 84.0000 83.0000 82.4000	88.4000 88.6000 89.0000 89.2000	50 24 1018 12	1 1 3 1
SONEL	16,3500	15:37	1	16.35	0.00 %	9	16.3500	16.5000	9	0	0	[+]
SON	16.30 16.60	14.7500 17.9500	15:34 15:04 12:12 12:05	1 5 1 1	16,5000 16,3000 16,6000 16,6000	3 2 2 2	95 35 82 150	16.3000 16.1000 16.0500 16.0000	16.6000 16.7000 16.7500 16.8000	62 97 300 24	2 3 1 1
SOPHARMA	13,0000	09:00	14	0.00	0.00 %	498	12.0000	13.0000	307	0	0	[+]
SPH	0.00 0.00	11.7000 14.3000	13:59 10:40 12:44 10:43	1 4 58 156	12,9500 12,1000 12,5000 12,4000	1 1 1 0	144 130 59 0	11.8000 10.5500 10.5000 0.0000	13.3500 13.4000 13.4500 13.7000	100 75 103 100	1 1 1 1
SPYROSOFT	413,0000	16:19	2	413.00	0.00 %	3	411.0000	413.0000	166	0	0	[+]
SPR	408.00 413.00	372.0000 454.0000	16:13 16:13 16:13 16:13	1 6 1 2	411,0000 411,0000 411,0000 411,0000	2 1 1 1	14 11 6 1	409.0000 408.0000 406.0000 403.0000	415.0000 416.0000 417.0000 420.0000	2 1 25 5	1 1 1 1
STALEXP	3,0050	17:00	10881	3.15	0.00 %	8490	3.0050	3.0300	2	0	0	[+]
STX	2.97 3.17	2.8350 3.4650	17:00 17:00 17:00 17:00	1422 1590 1953 4	3,0050 3,0050 3,0050 3,0050	11 2 4 3	5491 431 2587 13630	3.0000 2.9950 2.9900 2.9850	3.0350 3.0400 3.0450 3.0500	7113 8318 5627 5391	2 2 2 4
STALPROD	264,0000	17:00	6	259.00	0.00 %	36	264.0000	265.0000	30	0	0	[+]
STP	259.00 266.00	234.0000 284.0000	17:00 16:49 16:15 16:15	1 2 12 3	264,0000 264,0000 265,0000 265,0000	2 2 2 1	45 25 55 50	262.0000 261.0000 260.0000 259.0000	266.0000 267.0000 268.0000 269.0000	27 14 15 3	4 2 1 1
STALPROFI	8,6000	17:00	25	8.44	0.00 %	20	8.5800	8.6000	325	0	0	[+]
STF	8.44 8.60	7.6000 9.2800	17:00 16:42 16:31 16:29	4 2 78 2	8,6000 8,5800 8,5800 8,5800	1 1 2 1	30 5 200 100	8.5600 8.5000 8.4600 8.4400	8.6200 8.6400 8.6600 8.6800	200 350 200 438	1 2 1 2
STAPORKOW	3,2000	16:41	100	3.10	0.00 %	996	3.1200	3.2000	1400	0	0	[+]
ZUK	3.10 3.20	2.8000 3.4000	16:41 16:27 14:36 13:57	300 4 435 2000	3,1600 3,1200 3,1800 3,1400	3 1 1 1	2591 5 4 10	3.1000 3.0800 3.0600 3.0200	3.2200 3.2400 3.2600 3.2800	2400 45 2677 60	1 1 4 1
SUNEX	7,2000	16:47	30	7.26	0.00 %	1121	7.2000	7.2900	190	0	0	[+]
SNX	7.10 7.32	6.5400 7.9800	16:47 16:47 16:47 16:47	188 88 200 100	7,2000 7,2000 7,2100 7,2100	1 1 2 1	152 340 191 100	7.1600 7.1400 7.1300 7.1100	7.3000 7.3800 7.3900 7.4000	4073 136 188 74	1 1 2 1
SYGNITY	78,6000	17:00	1	79.60	0.00 %	18	78.6000	79.6000	995	0	0	[+]
SGN	78.60 80.00	71.8000 87.4000	16:49 12:47 12:29 12:29	5 1 49 15	79,6000 80,0000 80,0000 80,0000	1 2 1 1	62 116 432 40	78.4000 78.2000 77.8000 77.6000	80.0000 80.6000 81.0000 81.8000	900 100 254 6	3 1 1 1
SYNEKTIK	203,6000	17:03	8	205.60	0.00 %	7	203.4000	204.0000	20	0	0	[+]
SNT	201.40 208.00	185.1000 226.0000	17:00 17:00 17:00 17:00	1 3 4 3	203,6000 203,6000 203,6000 203,6000	3 8 1 4	22 676 10 27	203.2000 203.0000 202.8000 202.6000	204.8000 205.0000 205.4000 205.6000	1 3715 133 4	1 4 1 2
SYNTHAVERSE	4,3950	17:00	4	4.36	0.00 %	1520	4.3600	4.3950	1443	0	0	[+]
SVE	4.33 4.43	3.9200 4.7900	17:00 16:49 16:28 16:21	11 20 5 11	4,3950 4,3950 4,3950 4,3950	1 1 2 5	12200 25 2000 8417	4.3500 4.3350 4.3300 4.3250	4.4000 4.4100 4.4200 4.4300	1591 10 500 2972	3 1 1 2
TALEX	19,9000	12:11	498	19.90	0.00 %	500	19.8000	20.2000	2	0	0	[+]
TLX	19.90 21.00	18.0000 21.8000	12:11 11:53 09:15 09:12	2 5 20 3	19,9000 19,9000 19,9000 20,8000	1 1 1 1	30 78 1 60	19.5000 19.1000 17.1000 16.0000	20.6000 20.8000 23.8000 24.0000	1 1 161 359	1 1 1 2
TARCZYNSKI	133,0000	16:37	2	135.00	0.00 %	23	133.0000	135.0000	27	0	0	[+]
TAR	131.00 135.00	121.5000 148.5000	16:37 16:32 16:23 16:18	2 15 1 3	133,5000 134,5000 134,5000 134,5000	2 1 2 4	57 1 17 58	132.5000 132.0000 131.5000 131.0000	136.0000 137.0000 138.0000 139.0000	76 1 82 12	2 1 3 2
TATRY MOUNTAIN	78,0000	17:00	11	0.00	0.00 %	49	80.0000	85.5000	5	0	0	[+]
TMR	0.00 0.00	70.5000 85.5000	16:47 16:47 16:47 16:47	1 10 8 20	77,5000 77,5000 77,5000 77,5000	1 1 1 0	20 9 1 0	78.0000 71.0000 70.0000 0.0000	88.0000 89.5000 90.0000 91.0000	20 8 399 104	1 1 1 1
TAURONPE	5,1180	17:04	644	4.80	0.00 %	481	5.1140	5.1180	356	0	0	[+]
TPE	4.78 5.12	4.3240 5.2840	17:04 17:03 17:03 17:03	175 150 31 859	5,1180 5,1180 5,1180 5,1180	2 2 2 2	3564 833 3619 1173	5.1120 5.1040 5.1020 5.1000	5.1200 5.1300 5.1320 5.1340	10773 7212 399 19263	14 9 1 2
TENDERHUT	5,8600	14:59	20	5.86	0.00 %	200	5.8600	5.9200	20	0	0	[+]
THG	5.86 5.86	5.2800 6.4400	15:51 15:51 10:18 10:18	20 10 143 80	5,9000 5,9000 5,8600 5,8600	1 1 1 1	20 345 20 20	5.8200 5.8000 5.7800 5.7600	5.9400 5.9600 5.9800 6.0000	20 20 40 174	1 1 2 1
TERMOREX	0,7050	09:52	50	0.69	0.00 %	3817	0.6900	0.7000	14000	0	0	[+]
TRR	0.69 0.71	0.6250 0.7550	09:36 09:36 09:36 09:36	20 20 20 20	0,6900 0,6900 0,6900 0,6900	1 1 1 1	500 500 500 500	0.6850 0.6800 0.6750 0.6700	0.7050 0.7100 0.7200 0.7400	350 40118 500 2600	1 3 1 2
TESGAS	2,6800	16:35	1000	2.68	0.00 %	584	2.6200	2.6900	1200	0	0	[+]
TSG	2.58 2.68	2.4200 2.9400	16:03 15:55 12:09 12:09	1000 16 857 480	2,6400 2,6200 2,5800 2,5800	1 1 4 1	1210 837 1573 23	2.6100 2.5900 2.5800 2.5700	2.7400 2.7500 2.7600 2.7800	500 1165 344 500	1 1 1 1
TEXT	50,2000	17:00	83	50.80	0.00 %	396	50.2000	50.5000	52	0	0	[+]
TXT	49.94 50.80	45.7200 55.8500	17:00 17:00 17:00 17:00	16 2 1 1	50,2000 50,2000 50,2000 50,2000	4 5 4 5	34 510 602 112	50.1500 50.1000 50.0500 50.0000	50.5500 50.6000 50.6500 50.7500	205 201 5 3	2 2 2 1
TORPOL	39,8000	17:00	21	39.30	0.00 %	40	39.4000	39.8000	370	0	0	[+]
TOR	39.00 39.80	35.4000 43.2000	17:00 17:00 17:00 17:00	30 2 14 9	39,8000 39,8000 39,8000 39,8000	2 1 1 3	570 33 52 725	39.0500 39.0000 38.9500 38.8000	39.9000 40.0000 40.1000 40.2000	5026 2101 284 226	3 7 2 2
TOWERINV	2,4650	16:49	25	2.40	0.00 %	305	2.4050	2.4650	975	0	0	[+]
TOW	2.40 2.47	2.1600 2.6400	16:43 16:00 16:00 13:41	1000 16 9 6	2,4050 2,4000 2,4000 2,4600	1 1 1 1	484 418 720 445	2.4000 2.3800 2.3700 2.3650	2.4700 2.4800 2.5000 2.5200	1300 1467 1883 769	1 1 3 1
TOYA	6,3700	17:00	717	6.27	0.00 %	100	6.3300	6.3900	500	0	0	[+]
TOA	6.26 6.45	5.6500 6.8900	17:00 17:00 17:00 17:00	57 2100 65 78	6,3700 6,3700 6,3700 6,3700	2 1 1 1	9377 300 68 820	6.3200 6.3100 6.3000 6.2900	6.4000 6.4200 6.4400 6.4500	600 500 100 711	2 1 1 1
TRAKCJA	2,2500	17:03	80	2.26	0.00 %	4000	2.2400	2.2500	3597	0	0	[+]
TRK	2.19 2.35	2.0350 2.4850	17:03 17:01 17:01 17:00	220 20 30 210	2,2500 2,2500 2,2500 2,2500	1 2 7 1	1000 1111 14759 2290	2.2300 2.2250 2.2200 2.2150	2.2750 2.2800 2.2900 2.3000	991 3000 2000 3500	1 2 1 3
TRANSPOL	3,0000	14:28	500	2.99	0.00 %	200	3.0000	3.0100	88	0	0	[+]
TRN	2.95 3.00	2.7000 3.2800	14:27 14:10 14:10 14:10	4 1834 687 805	2,9800 3,0000 2,9900 2,9800	2 1 2 1	3950 220 800 320	2.9500 2.9200 2.9100 2.9000	3.0200 3.0300 3.0500 3.0600	103 1002 91 102	3 2 2 2
TSGAMES	90,1000	17:01	90	89.40	0.00 %	10	90.1000	90.2000	133	0	0	[+]
TEN	89.20 90.70	80.5000 98.3000	17:00 17:00 17:00 17:00	26 4 1 7	90,1000 90,1000 90,1000 90,1000	1 2 2 3	115 195 23 8	89.6000 89.5000 89.4000 89.3000	90.3000 90.4000 90.5000 90.6000	19 103 386 115	2 3 4 3
ULMA	60,0000	09:14	2	60.50	0.00 %	67	58.0000	61.0000	78	0	0	[+]
ULM	60.00 60.50	54.5000 66.5000	09:14 09:00 09:06 11:23	8 1 1 8	60,0000 60,5000 61,5000 58,5000	1 1 1 2	50 99 16 13	57.5000 56.0000 55.5000 55.0000	61.5000 62.0000 62.5000 63.0000	31 400 77 115	2 1 1 3
ULTGAMES	8,4000	17:00	200	8.20	0.00 %	84	8.3000	8.4000	316	0	0	[+]
ULG	8.20 8.88	7.3800 9.0200	17:00 17:00 17:00 16:46	10 153 11 10	8,4000 8,4000 8,4000 8,4000	1 1 1 1	200 250 500 200	8.2600 8.2400 8.2200 8.2000	8.4400 8.6000 8.7200 8.7800	400 55 300 374	1 2 1 1
UNIBEP	9,5000	17:00	9	9.64	0.00 %	190	9.5000	9.5200	104	0	0	[+]
UNI	9.30 9.64	8.6800 10.6000	16:49 16:49 16:49 16:46	20 146 4 1	9,5000 9,5000 9,5000 9,4400	1 1 1 1	4 560 379 150	9.4200 9.4000 9.3800 9.3600	9.5400 9.6000 9.6200 9.6400	233 1036 40 303	1 3 1 3
UNICREDIT	211,2500	16:12	1	217.00	0.00 %	8	183.1200	219.0000	10	0	0	[+]
UCG	211.25 217.15	195.3000 238.7000	13:19 10:48 10:18 10:04	10 7 90 15	216,8500 216,6000 217,1500 217,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	222.8000 254.4000 275.6000 299.0000	3 4 15 10	1 1 1 1
UNIMOT	155,0000	17:00	40	150.20	0.00 %	385	155.0000	156.6000	11	0	0	[+]
UNT	150.20 155.00	135.2000 165.2000	17:00 17:00 17:00 17:00	17 93 10 6	155,0000 155,0000 155,0000 155,0000	3 2 1 1	26 8 12 20	154.2000 154.0000 153.8000 152.4000	156.8000 157.0000 158.0000 158.2000	116 175 300 1	2 2 1 1
URTESTE	80,8000	16:18	3	81.00	0.00 %	7	78.6000	80.8000	1	0	0	[+]
URT	79.00 81.00	73.0000 89.0000	16:10 15:59 15:59 15:59	10 1 9 5	80,6000 79,0000 79,0000 79,0000	2 1 1 1	58 5 5 18	78.0000 77.8000 77.4000 76.8000	81.0000 82.0000 82.6000 82.8000	80 10 10 25	1 1 1 1
VERCOM	106,6000	17:00	15	107.00	0.00 %	10	106.6000	107.0000	50	0	0	[+]
VRC	105.40 107.00	96.3000 117.6000	17:00 17:00 16:49 16:47	2 1 29 35	106,6000 106,6000 107,0000 107,0000	2 3 1 2	56 47 31 29	106.2000 106.0000 105.6000 105.4000	107.8000 108.0000 108.2000 108.4000	25 194 25 50	1 5 1 1
VIGOSYS	479,0000	17:01	1	475.00	0.00 %	68	479.0000	483.0000	25	0	0	[+]
VGO	474.00 489.00	428.0000 522.0000	17:01 17:01 17:00 17:00	1 2 4 1	479,0000 479,0000 479,0000 479,0000	2 2 1 1	22 11 4 3	477.0000 476.0000 475.0000 474.0000	488.0000 489.0000 490.0000 491.0000	62 26 21 5	2 3 3 1
VINDEXUS	10,5000	16:47	120	9.70	0.00 %	2	10.4500	10.5000	750	0	0	[+]
VIN	9.70 10.50	8.7400 10.6500	16:33 16:07 16:07 16:07	20 186 170 596	10,2500 10,5000 10,5000 10,4500	2 2 1 2	1021 1270 1200 1071	10.2500 10.2000 10.0500 10.0000	10.5500 10.6000 10.6500 10.7000	199 350 599 10	1 2 1 1
VIVID	0,6180	17:00	367	0.62	0.00 %	692	0.6120	0.6180	669	0	0	[+]
VVD	0.61 0.62	0.5580 0.6780	16:47 16:33 15:54 15:52	19 1 1000 1000	0,6180 0,6180 0,6120 0,6120	2 3 1 1	1194 3700 1600 1820	0.6100 0.6080 0.6060 0.6040	0.6200 0.6220 0.6240 0.6260	3957 10020 12310 33	2 2 1 1
VOTUM	38,0000	17:00	12	37.50	0.00 %	269	37.6500	38.0000	555	0	0	[+]
VOT	37.40 38.15	33.7500 41.2500	17:00 17:00 17:00 17:00	2 1 8 2	38,0000 38,0000 38,0000 38,0000	4 4 6 1	106 52 443 60	37.6000 37.5500 37.5000 37.4500	38.0500 38.1000 38.2500 38.3000	50 1864 10 2062	1 4 1 2
VOXEL	138,0000	17:00	65	138.00	0.00 %	24	138.0000	139.0000	82	0	0	[+]
VOX	138.00 139.20	124.2000 151.8000	17:00 17:00 17:00 17:00	5 5 5 2	138,0000 138,0000 138,0000 138,0000	2 1 1 1	22 5 15 200	137.4000 137.2000 136.8000 136.6000	139.4000 139.6000 140.0000 140.4000	250 5 525 50	3 1 5 1
VRGSA	3,6400	17:00	33	3.63	0.00 %	644	3.6300	3.6400	7907	0	0	[+]
VRG	3.60 3.64	3.2700 3.9900	17:00 17:00 16:00 16:00	2 5 412 1659	3,6400 3,6400 3,6000 3,6000	1 2 1 1	1000 12001 1500 1500	3.6200 3.6000 3.5900 3.5800	3.6500 3.6600 3.6800 3.6900	5000 2500 9099 2959	1 1 2 1
WARIMPEX	2,8600	17:00	1	2.87	0.00 %	963	2.7900	2.8600	2900	0	0	[+]
WXF	2.71 2.87	2.5900 3.1500	16:49 15:43 13:12 13:12	72 100 559 1100	2,8600 2,8200 2,7900 2,7900	2 1 1 1	759 5 250 70	2.7000 2.6800 2.6700 2.6600	2.8700 2.9000 2.9100 2.9200	1172 500 1984 734	1 1 1 1
WASKO	1,8300	17:00	79	1.83	0.00 %	2	1.8250	1.8300	516	0	0	[+]
WAS	1.82 1.83	1.6500 2.0100	17:00 17:00 17:00 12:47	19 1 1 1	1,8300 1,8300 1,8300 1,8250	2 1 2 4	700 500 1700 10666	1.8100 1.8050 1.8000 1.7950	1.8350 1.8400 1.8450 1.8500	2050 82 1611 3299	3 1 3 3
WAWEL	620,0000	15:45	1	626.00	0.00 %	11	616.0000	624.0000	3	0	0	[+]
WWL	620.00 626.00	564.0000 688.0000	10:15 10:15 10:03 15:43	7 2 1 1	624,0000 626,0000 626,0000 630,0000	3 3 2 1	8 36 16 3	614.0000 612.0000 610.0000 608.0000	628.0000 630.0000 640.0000 650.0000	1 23 16 6	1 2 3 2
WIELTON	5,8500	17:00	899	5.99	0.00 %	1101	5.8500	5.8600	310	0	0	[+]
WLT	5.78 6.00	5.4000 6.5800	17:00 17:00 17:00 16:45	10 2 89 510	5,8500 5,8500 5,8500 5,8700	1 2 3 4	500 1583 1865 2421	5.8400 5.8300 5.8200 5.8100	5.8700 5.8800 5.9000 5.9400	917 640 1331 1031	1 1 2 2
WIKANA	6,3000	17:01	600	6.25	0.00 %	59	6.2500	6.3000	317	0	0	[+]
WIK	6.25 6.40	5.6500 6.8500	17:00 13:06 12:46 11:41	500 500 1000 500	6,3000 6,3000 6,3000 6,4000	1 2 1 1	1250 1905 3000 220	6.2000 6.0500 6.0000 5.9000	6.5000 6.7000 6.8500 6.9000	1630 3144 9000 1737	2 2 2 1
WIRTUALNA	87,9000	17:00	7	88.90	0.00 %	50	87.3000	87.9000	582	0	0	[+]
WPL	86.70 89.00	80.1000 97.7000	17:00 17:00 17:00 17:00	9 12 1 1	87,9000 87,9000 87,9000 87,9000	2 1 1 1	56 9 15 50	87.2000 87.1000 87.0000 86.8000	88.0000 88.8000 88.9000 89.0000	250 68 82 243	1 1 1 3
WITTCHEN	19,9000	17:00	97	19.92	0.00 %	626	19.9000	20.0500	353	0	0	[+]
WTN	19.86 20.00	17.9400 21.9000	17:00 17:00 17:00 17:00	10 1 88 502	19,9000 19,9000 19,9000 19,9000	3 7 1 1	481 1041 1 200	19.8800 19.8600 19.8400 19.8200	20.1000 20.1500 20.2000 20.2500	130 105 237 170	3 2 2 2
WOODPCKR	3,9000	15:59	8	3.96	0.00 %	536	3.9000	3.9500	56	0	0	[+]
WPR	3.90 3.96	3.5700 4.3500	13:45 13:21 13:18 12:36	24 3 3 38	3,9000 3,9500 3,9500 3,9000	1 1 1 1	295 5 50 48	3.8400 3.8200 3.8000 3.7800	3.9600 3.9900 4.0000 4.0300	722 14 80 165	2 1 1 1
XPLUS	3,2800	17:00	5	3.30	0.00 %	180	3.2100	3.2800	101	0	0	[+]
XPL	3.20 3.30	2.9700 3.6300	16:43 16:17 12:29 10:13	20 4 120 151	3,2100 3,2800 3,2900 3,3000	1 1 1 4	2000 100 43 1610	3.2000 3.1500 3.1300 3.1000	3.2900 3.3000 3.3300 3.3400	30 2297 50 24	1 4 1 1
XTB	78,6600	17:03	50	78.18	0.00 %	725	78.6600	78.7000	500	0	0	[+]
XTB	78.00 78.96	70.3800 85.9800	17:02 17:01 17:01 17:00	50 17 129 118	78,6600 78,6600 78,6600 78,6600	2 2 2 2	465 32 445 6	78.6200 78.6000 78.5800 78.5200	78.7200 78.7400 78.7600 78.7800	89 137 50 3757	3 2 1 3
XTPL	107,0000	17:00	26	106.20	0.00 %	100	107.0000	107.2000	35	0	0	[+]
XTP	104.00 107.20	95.6000 116.8000	17:00 17:00 17:00 17:00	60 14 46 60	107,0000 107,0000 107,0000 107,0000	1 1 1 1	4 2 100 20	105.6000 105.4000 105.0000 104.6000	107.4000 107.6000 108.0000 108.4000	30 438 40 109	1 1 2 3
YARRL	7,5000	13:19	72	7.44	0.00 %	150	7.3000	7.5000	55	0	0	[+]
YRL	7.26 7.50	6.7000 8.1800	13:19 12:58 12:58 12:58	28 15 50 400	7,5000 7,5000 7,5000 7,3000	1 2 2 2	1200 120 500 120	7.2800 7.2200 7.2000 7.1400	7.5800 7.6000 7.6200 7.6400	155 1250 80 100	2 5 1 1
ZABKA	20,9300	17:01	332	20.75	0.00 %	88	20.8700	20.9300	2470	0	0	[+]
ZAB	20.73 21.07	18.6750 22.8200	17:01 17:00 17:00 17:00	23 263 200 89	20,9300 20,9300 20,9300 20,9300	7 2 3 5	2589 1004 1175 1838	20.8500 20.8400 20.8300 20.8200	20.9400 20.9500 20.9600 20.9800	343 2322 343 2	2 2 2 1
ZAMET	0,8000	17:00	1	0.80	0.00 %	5927	0.7860	0.8000	2039	0	0	[+]
ZMT	0.79 0.80	0.7200 0.8760	17:00 17:00 16:48 16:48	5 50 1580 50	0,8000 0,8000 0,7860 0,7880	5 3 2 1	1874 4054 300 56	0.7820 0.7800 0.7780 0.7740	0.8020 0.8040 0.8060 0.8080	1324 500 2250 1245	1 3 2 1
ZEPAK	18,1800	17:00	100	17.96	0.00 %	100	18.1600	18.1800	260	0	0	[+]
ZEP	17.86 18.30	16.1800 19.7400	17:00 17:00 16:36 16:36	33 3 31 19	18,1800 18,1800 18,2000 18,2000	1 2 2 2	100 200 153 200	18.1400 18.1200 18.1000 18.0800	18.3000 18.3800 18.4000 18.4600	560 21 600 500	5 1 3 1
ZREMB	8,1300	17:01	339	7.58	0.00 %	359	8.1300	8.1900	1600	0	0	[+]
ZRE	7.52 8.84	7.5000 9.1600	17:01 17:00 17:00 17:00	661 254 270 100	8,1300 8,1300 8,1300 8,1300	1 1 2 1	1000 200 1000 1337	8.1100 8.1000 8.0900 8.0800	8.2200 8.2400 8.2500 8.2600	1148 900 1125 160	3 1 2 1
ZUE	8,9600	16:26	3	8.90	0.00 %	882	8.8200	8.9600	159	0	0	[+]
ZUE	8.80 8.96	8.0200 9.7800	16:21 16:21 16:21 16:21	118 27 162 3	8,8200 8,8200 8,8400 8,8600	1 1 1 1	146 2 2 2	8.8000 8.7600 8.7400 8.7200	8.9800 9.0000 9.1200 9.1400	200 199 110 400	1 2 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	95165.0	+1.09%	04-17
WIG20	2643.5	+1.06%	04-17
WIG20 Fut	2629.0	+1.08%	04-17
WIG20USD	702.1	+1.13%	04-17
mWIG40	7262.6	+1.26%	04-17
sWIG80	27051.2	+0.47%	04-17

Notowania Świat
Dow	39142.2	-1.33%	04-17
Nasdaq	16286.4	-0.13%	04-17
Nikkei	34730.3	+1.03%	04-18
DAX	21205.9	-0.49%	04-17
Ropa WTI	64.7	0.00%	04-18
Złoto	3327.7	+0.01%	04-18

Notowania Waluty
EUR/PLN	4.27531	-0.07%	04-18
CHF/PLN	4.59334	-0.01%	04-18
USD/PLN	3.75212	-0.29%	04-18
EUR/USD	1.13944	+0.22%	04-18
GBP/USD	1.32898	+0.17%	04-18
USD/JPY	142.188	-0.19%	04-18

Forum
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]
» Xplus - XPL - co roku wieksza... [4]
» ###Prośba o zmianę nazwy w... [2]
» Czemu nie można handlować... [2][ATS]

Wzrosty	Spadki	Staty
PGFGROUP	0.80	0.00%
RAFAMET	13.30	0.00%
HELIO	28.00	0.00%
RAFAKO	1.27	0.00%
IDMSAPL	0.74	0.00%
Więcej ...
ATLANTIS	2.00	0.00%
DGA	17.20	0.00%
REDAN	0.05	0.00%
STALEXP	3.01	0.00%
IFCAPITAL	0.25	0.00%
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