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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4300	09:00	11	2.43	0.00 %	24	2.4100	2.4300	337	0	0	[+]
06N	2.43 2.43	2.1900 2.6700	17:00 17:00 16:49 16:49	21 149 670 181	2,4300 2,4300 2,4200 2,4200	4 3 7 4	4320 733 3096 1078	2.4000 2.3900 2.3800 2.3700	2.4400 2.4500 2.4600 2.4700	2090 541 4042 43	3 3 4 2
11B	160,7000	10:56	17	156.00	3.01 %	24	159.8000	160.2000	10	3	425	[+]
11B	155.80 161.00	140.4000 171.6000	10:56 10:56 10:56 10:53	23 10 63 48	160,6000 160,6000 160,5000 159,9000	1 2 1 1	15 50 310 75	159.7000 159.6000 159.2000 159.1000	160.3000 160.4000 160.6000 160.7000	68 92 10 59	1 3 1 4
3RGAMES	0,6900	10:10	2	0.68	0.29 %	1000	0.6680	0.6880	1299	4	3	[+]
3RG	0.67 0.69	0.6120 0.7440	09:59 09:46 09:46 09:46	130 16 25 1672	0,6900 0,6700 0,6740 0,6760	1 1 2 2	4690 4000 30952 241	0.6660 0.6640 0.6600 0.6560	0.6900 0.6920 0.6940 0.6980	4517 1293 432 4200	2 2 1 2
4MASS	4,2000	10:47	600	4.08	3.07 %	500	4.2200	4.2400	600	10	42	[+]
4MS	4.08 4.25	3.6700 4.4800	10:43 10:42 10:40 10:37	11 12 500 1023	4,2000 4,2000 4,2500 4,2500	2 1 1 2	65 150 150 1010	4.2000 4.1500 4.1100 4.1000	4.2500 4.2600 4.2950 4.3000	4750 10 416 4012	4 1 2 5
ABPL	129,8000	10:53	6	130.00	0.46 %	53	129.4000	129.8000	581	1	108	[+]
ABE	129.20 130.00	117.0000 143.0000	10:52 10:52 10:52 10:48	1 29 9 1	129,6000 129,6000 129,6000 129,6000	4 3 2 1	422 124 418 50	129.2000 129.0000 128.6000 128.2000	130.0000 130.8000 131.0000 131.2000	348 15 125 205	5 2 2 2
ACAUTOGAZ	21,5000	10:25	260	21.50	-0.92 %	821	21.5000	21.7000	54	0	7	[+]
ACG	21.50 21.70	19.3500 23.6000	09:33 09:32 09:32 09:00	10 25 10 1	21,7000 21,7000 21,7000 21,5000	4 1 3 2	379 3 63 40	21.4000 21.3000 21.2000 21.1000	21.8000 21.9000 22.0000 22.4000	188 360 417 480	4 5 6 2
ACTION	29,6500	10:47	10	29.65	0.00 %	159	29.6500	29.7000	459	1	19	[+]
ACT	29.55 29.70	26.7000 32.6000	10:34 10:27 10:27 10:18	6 1 1 50	29,6500 29,7000 29,7000 29,6500	6 5 5 2	234 360 4425 5	29.6000 29.5500 29.5000 29.4500	29.7500 29.8000 29.8500 29.9000	270 20 24 660	5 2 8 5
ADIUVO	0,5760	10:45	1545	0.57	1.41 %	1000	0.5640	0.5760	874	3	1	[+]
ADV	0.56 0.58	0.5120 0.6240	10:45 09:45 09:23 09:00	955 2 8 35	0,5680 0,5680 0,5600 0,5680	1 1 1 1	1000 692 1000 200	0.5620 0.5600 0.5540 0.5520	0.5780 0.5840 0.5880 0.5900	1250 2500 6757 4551	1 1 2 1
AGORA	8,6000	10:54	657	8.44	1.18 %	495	8.5000	8.5800	40	4	30	[+]
AGO	8.44 8.60	7.6000 9.2800	10:54 10:54 10:54 10:54	1000 10 122 200	8,6000 8,5800 8,5800 8,5600	2 1 2 3	500 40 132 685	8.4800 8.4600 8.4400 8.4200	8.6000 8.6200 8.6600 8.6800	664 200 120 200	2 1 2 1
AGROTON	4,8500	10:45	2	4.88	3.08 %	69	4.8350	4.8500	296	0	0	[+]
AGT	4.65 4.88	4.3950 5.3600	10:26 10:25 10:24 10:21	1 1 15 4	4,8700 4,8700 4,8350 4,8350	1 3 1 5	7 798 300 5691	4.6600 4.6500 4.6150 4.6000	4.8700 4.8750 4.8800 4.8850	3 270 798 36	1 1 1 4
AIGAMES	0,8240	10:56	2	0.82	0.00 %	200	0.7920	0.8220	198	1	0	[+]
ALG	0.82 0.82	0.7420 0.9060	10:45 10:33 10:26 09:55	8 4 3 3	0,8220 0,8220 0,8220 0,8220	1 2 1 1	1950 1925 1300 10	0.7900 0.7800 0.7700 0.7660	0.8240 0.8340 0.8500 0.8700	4880 180 1200 150	1 1 1 1
AILLERON	17,2600	10:57	3	17.54	-1.37 %	19	17.3000	17.5800	18	7	117	[+]
ALL	17.20 17.58	15.8000 19.2800	10:52 10:52 10:51 10:51	115 385 20 255	17,5800 17,5000 17,5000 17,4800	1 2 1 1	300 536 500 20	17.2800 17.2600 17.2400 17.2200	17.6000 17.6600 17.6800 17.7000	666 799 200 299	2 2 1 1
AIRWAY	0,2950	10:46	4379	0.30	-1.67 %	4000	0.2925	0.2950	459	53	16	[+]
AWM	0.30 0.30	0.2660 0.3250	10:30 10:05 09:33 09:00	100 2402 3119 33766	0,2950 0,2950 0,2950 0,2950	1 1 1 1	5000 268 5000 4520	0.2910 0.2905 0.2900 0.2840	0.3000 0.3010 0.3015 0.3030	7560 217 153 8500	2 1 1 1
ALIOR	128,9500	10:57	82	126.45	5.01 %	95	128.3000	128.4500	95	81	10 317	[+]
ALR	124.20 129.10	113.8500 139.0500	10:57 10:57 10:57 10:57	49 30 9 4	128,9500 128,9500 128,9500 128,9500	3 2 2 1	287 195 105 63	128.2500 128.2000 128.1500 128.1000	128.5000 128.5500 128.6000 128.6500	286 165 78 63	2 3 2 1
ALLEGRO	31,4300	10:58	221	30.05	5.40 %	758	31.2550	31.2750	515	2 058	63 381	[+]
ALE	30.05 31.48	27.0450 33.0550	10:58 10:58 10:58 10:58	1 144 91 71	31,4300 31,4400 31,4400 31,4400	2 3 1 2	1447 1107 334 748	31.2500 31.2450 31.2400 31.2350	31.2800 31.2850 31.2900 31.2950	12 515 1574 334	1 2 4 1
ALTA	1,6500	16:40	681	0.00	0.00 %	188	1.6000	1.6500	2398	0	0	[+]
AAT	0.00 0.00	1.4850 1.8150	11:15 10:55 14:24 14:24	400 12 6 2	1,6500 1,6000 1,6550 1,6050	1 2 1 1	797 512 4988 10	1.5950 1.5850 1.5800 1.5600	1.6650 1.6700 1.6800 1.6900	750 3164 4465 363	1 1 1 1
ALTUSTFI	2,7200	10:26	3	2.71	0.00 %	705	2.6700	2.7200	420	0	0	[+]
ALI	2.71 2.72	2.4400 2.9800	09:56 09:41 09:41 09:12	1 8 2 2	2,7200 2,7200 2,7100 2,7100	1 4 2 3	6643 1514 505 11	2.6600 2.6500 2.6400 2.6200	2.7300 2.7500 2.7600 2.7800	2813 3 2 4	4 3 2 2
AMBRA	18,8200	10:53	56	19.00	-0.84 %	40	18.8800	18.9000	63	2	39	[+]
AMB	18.82 19.00	17.1000 20.9000	10:53 10:53 10:53 10:53	10 2 111 68	18,8200 18,8200 18,8400 18,8600	2 4 1 2	122 603 64 365	18.8600 18.8400 18.8200 18.8000	18.9400 18.9800 19.0000 19.0200	75 111 180 5	1 1 2 1
AMICA	53,3000	10:58	2	52.60	2.50 %	347	53.0000	53.4000	282	4	230	[+]
AMC	52.00 53.40	47.3500 57.8000	10:52 10:52 10:51 10:51	1 1 89 200	53,4000 53,3000 53,1000 53,1000	1 3 1 3	30 637 100 482	52.9000 52.7000 52.6000 52.5000	53.5000 53.6000 53.7000 53.8000	560 67 1385 442	8 3 7 6
AMREST	11,2800	10:57	44	10.98	2.55 %	797	11.2400	11.2600	820	23	259	[+]
EAT	10.98 11.36	9.8900 12.0600	10:57 10:57 10:57 10:57	17 223 143 48	11,2800 11,2800 11,2800 11,2800	1 2 4 4	1111 2729 6465 1891	11.2200 11.2000 11.1600 11.1400	11.2800 11.3000 11.3200 11.3400	352 749 425 1711	1 4 3 5
ANSWEAR	19,3000	10:57	1	19.26	0.31 %	2864	19.3600	19.4000	102	4	71	[+]
ANR	19.22 19.32	17.3400 21.1500	10:52 10:52 10:47 10:47	4 4 82 75	19,2400 19,3200 19,3200 19,3200	1 5 1 1	10 191 500 500	19.2600 19.2400 19.2200 19.2000	19.4200 19.4400 19.4600 19.4800	2 10 200 80	1 1 1 3
APATOR	24,6000	10:57	26	24.40	0.82 %	21	24.4500	24.5000	167	2	56	[+]
APT	24.25 24.80	22.0000 26.8000	10:57 10:50 10:48 10:48	74 35 5 1	24,6000 24,7500 24,7500 24,7500	2 1 3 3	501 1 23 46	24.4000 24.3500 24.3000 24.2500	24.5500 24.6000 24.9000 24.9500	300 2235 600 80	2 3 2 1
APLISENS	18,2000	10:23	67	18.40	-1.09 %	52	18.3000	18.4000	349	0	2	[+]
APN	18.20 18.40	16.6000 20.2000	10:13 10:13 09:00 17:00	1 1 27 2	18,2000 18,2000 18,4000 18,4000	3 1 3 2	230 200 409 490	18.2000 18.1000 18.0000 17.8500	18.5000 18.6000 18.6500 18.7000	1100 100 522 41	3 1 3 3
APSENERGY	4,2900	10:57	900	4.29	3.87 %	240	4.2400	4.2900	800	16	70	[+]
APE	4.08 4.34	3.8700 4.7100	10:57 10:55 10:54 10:52	1000 1756 5 146	4,2800 4,2600 4,2600 4,2000	1 1 1 1	800 1786 450 5	4.2100 4.2000 4.1600 4.1500	4.3000 4.3200 4.3400 4.3500	9515 119 119 670	1 1 1 2
ARCHICOM	53,4000	10:35	1	52.20	-0.37 %	127	53.4000	53.6000	900	0	2	[+]
ARH	52.20 53.40	47.0000 57.4000	10:33 10:20 10:12 09:18	2 10 2 6	53,4000 53,4000 52,8000 52,6000	2 1 1 4	306 116 99 885	52.8000 52.6000 52.4000 52.2000	54.6000 54.8000 55.4000 56.6000	35 287 200 2000	1 2 1 1
ARCTIC	6,3900	10:53	179	6.50	-1.69 %	4	6.3800	6.3900	158	26	168	[+]
ATC	6.39 6.52	5.8500 7.1500	10:53 10:53 10:53 10:53	1000 400 1 76	6,4000 6,4000 6,4000 6,4000	3 1 1 3	1003 520 132 3424	6.3700 6.3600 6.3500 6.3200	6.4100 6.4200 6.4400 6.4700	1000 2500 3276 100	1 2 3 1
ARLEN	30,6000	10:37	73	30.55	0.16 %	5	30.6000	30.8500	191	2	65	[+]
ARL	30.30 30.85	27.5000 33.6000	10:34 10:23 10:22 10:22	300 99 61 1	30,5000 30,3000 30,3500 30,8500	1 1 4 2	303 63 319 45	30.4500 30.4000 30.3000 30.2500	30.9000 30.9500 31.0000 31.2000	71 100 510 16	1 1 1 1
ARTIFEX	22,3000	10:49	2	22.30	-1.33 %	180	22.2500	22.5000	443	2	34	[+]
ART	22.05 22.50	20.1000 24.5000	10:42 10:42 10:26 10:25	1 22 22 10	22,0500 22,0500 22,0500 22,3500	2 1 2 2	353 655 250 1939	22.2000 22.1500 22.1000 22.0000	22.6000 22.7000 22.8000 22.8500	593 247 749 320	3 1 6 2
ASBIS	65,5500	10:57	106	65.85	0.00 %	179	66.0000	66.1000	80	104	6 810	[+]
ASB	65.10 66.35	59.3000 72.4000	10:57 10:56 10:56 10:56	3 105 29 372	65,5500 65,5500 65,5500 65,5500	2 2 2 2	231 117 168 1394	65.9500 65.9000 65.8500 65.8000	66.2000 66.2500 66.3000 66.3500	1363 1153 921 7137	4 2 3 4
ASMGROUP	0,2560	10:27	114	0.25	2.40 %	42094	0.2500	0.2520	3450	155	40	[+]
ASM	0.25 0.26	0.2250 0.2750	09:50 09:36 09:35 09:34	17800 70 2000 9000	0,2560 0,2500 0,2570 0,2570	2 1 2 4	14800 7000 17685 30859	0.2480 0.2470 0.2460 0.2450	0.2550 0.2560 0.2570 0.2580	31447 21729 15000 20605	2 2 1 2
ASSECOBS	87,0000	10:30	4	85.80	2.35 %	148	86.4000	87.0000	225	2	148	[+]
ABS	85.60 87.00	77.4000 94.2000	10:30 10:28 10:28 10:21	81 3 4 12	87,0000 87,0000 86,8000 86,4000	1 1 1 2	10 77 50 85	86.2000 86.0000 85.8000 85.2000	87.2000 87.4000 87.6000 87.8000	56 151 119 106	1 2 3 3
ASSECOPOL	196,6000	10:58	1	194.20	1.34 %	171	196.7500	196.9500	125	40	7 735	[+]
ACP	193.40 196.85	174.8000 213.6000	10:58 10:57 10:57 10:57	2 4 23 72	196,6000 196,8500 196,8500 196,8500	1 1 3 1	23 40 193 32	196.7000 196.6500 196.6000 196.5500	197.0000 197.0500 197.1000 197.1500	105 32 40 23	1 2 1 1
ASSECOSEE	60,4000	10:58	7	60.50	0.50 %	384	60.2000	60.8000	123	2	136	[+]
ASE	60.10 60.60	54.5000 66.5000	10:58 10:58 10:54 10:53	93 38 1 100	60,4000 60,4000 60,4000 60,3000	5 17 7 6	96 1151 78 216	60.1000 60.0000 59.9000 59.8000	60.9000 61.0000 61.1000 61.2000	300 220 220 531	1 3 2 4
ASTARTA	49,1000	10:58	2	49.40	-0.61 %	24	49.2000	49.3000	10	1	31	[+]
AST	49.00 49.60	44.5000 54.3000	10:58 10:42 10:31 10:20	2 2 1 45	49,2000 49,5000 49,5000 49,5000	1 1 1 1	19 10 92 111	49.1000 49.0500 49.0000 48.8500	49.5000 49.5500 49.6000 49.8000	346 21 293 750	2 1 1 1
ATAL	61,5000	10:48	9	61.40	0.82 %	172	61.3000	61.5000	550	1	47	[+]
1AT	61.30 61.60	55.3000 67.5000	10:48 10:41 10:41 10:28	8 1 8 84	61,5000 61,3000 61,3000 61,5000	1 2 8 2	100 100 528 30	61.2000 61.1000 61.0000 60.8000	61.6000 61.7000 61.8000 61.9000	535 256 370 300	4 2 2 2
ATENDE	3,2800	10:39	1	3.29	1.86 %	2282	3.2300	3.2800	3039	2	6	[+]
ATD	3.22 3.29	2.9700 3.6100	10:33 10:27 10:09 10:08	5 15 3 48	3,2800 3,2300 3,2800 3,2300	1 2 6 2	3181 665 2688 1073	3.2200 3.2100 3.2000 3.1800	3.2900 3.3400 3.4000 3.4400	430 20 500 1921	1 2 1 2
ATLANTAPL	18,2000	10:28	1	18.05	0.00 %	43	18.0000	18.2000	691	0	2	[+]
ATP	18.05 18.20	16.2500 19.8500	09:44 09:37 09:23 09:03	126 1 2 1	18,1000 18,1000 18,1000 18,1000	1 1 3 1	5 1 446 641	17.9500 17.8500 17.6000 17.5500	18.7500 19.0500 19.1000 19.3000	27 155 1 1	1 3 1 1
ATMGRUPA	4,0000	10:44	166	4.00	0.76 %	400	3.9900	4.0200	4384	10	42	[+]
ATG	3.98 4.01	3.6000 4.4000	10:44 10:43 10:33 10:33	197 500 590 407	4,0000 4,0000 4,0100 4,0000	3 2 4 3	6986 537 3158 1666	3.9800 3.9700 3.9600 3.9500	4.0300 4.0400 4.0500 4.0700	2611 1112 1840 585	4 2 3 2
ATREM	67,0000	10:53	11	64.90	3.72 %	109	67.2000	67.4000	112	20	1 340	[+]
ATR	64.20 67.00	58.5000 71.3000	10:53 10:52 10:51 10:48	1 50 50 50	67,0000 67,0000 67,0000 66,7000	1 1 1 1	75 100 206 180	67.1000 67.0000 66.9000 66.8000	67.5000 67.6000 67.7000 67.8000	241 150 489 436	2 1 1 5
AUTOPARTN	23,4000	10:57	4	23.10	1.30 %	534	23.0500	23.1500	1692	64	1 487	[+]
APR	22.95 23.45	20.8000 25.4000	10:55 10:54 10:54 10:54	10 37 800 1	23,2500 23,3000 23,3000 23,4500	6 2 3 3	1310 2908 4616 3005	23.0000 22.9500 22.9000 22.8500	23.2000 23.2500 23.3000 23.3500	4516 2821 788 2931	5 6 7 6
BBIDEVNFI	5,5000	15:28	5	0.00	0.00 %	400	5.3800	5.4800	604	0	0	[+]
BBD	0.00 0.00	4.9500 6.0400	13:30 13:24 10:54 10:54	1 2 100 500	5,4000 5,4000 5,3800 5,3800	1 1 3 1	998 500 856 315	5.3600 5.3400 5.3200 5.3000	5.5000 5.5200 5.5400 5.5600	608 549 1000 366	2 1 1 1
BENEFIT	4 138,0000	10:57	1	4,128.00	1.72 %	4	4104.0000	4110.0000	2	1	2 504	[+]
BFT	4,086.00 4,140.00	3716.0000 4540.0000	10:57 10:57 10:54 10:54	1 3 1 4	4 138,0000 4 138,0000 4 132,0000 4 136,0000	1 2 1 1	4 6 4 5	4100.0000 4096.0000 4094.0000 4088.0000	4114.0000 4120.0000 4124.0000 4128.0000	10 14 11 36	1 1 1 2
BEST	28,9000	10:53	69	29.00	1.40 %	110	28.4000	28.9000	112	2	58	[+]
BST	28.30 29.00	26.1000 31.9000	10:45 10:37 10:35 10:35	176 1 1 250	28,6000 28,3000 28,3000 28,5000	1 1 4 8	227 100 467 1049	28.3000 28.2000 28.1000 28.0000	29.0000 29.7000 29.8000 30.0000	260 93 100 220	1 2 2 2
BETACOM	5,1600	09:38	121	5.22	-1.53 %	100	5.1000	5.1400	40	3	15	[+]
BCM	5.16 5.24	4.7000 5.7400	09:38 09:16 09:16 09:00	700 291 1692 8	5,1800 5,2400 5,2200 5,2200	1 1 1 1	1690 2000 157 317	5.0800 5.0600 5.0000 4.9800	5.1600 5.2200 5.2400 5.2600	35 1700 2378 988	1 1 1 1
BIGCHEESE	5,0600	10:56	105	5.19	-2.69 %	4	5.0600	5.1400	259	5	25	[+]
BCS	5.05 5.19	4.6750 5.7000	10:41 10:41 10:41 10:28	15 80 5 42	5,0500 5,0500 5,1000 5,1000	3 2 2 3	253 337 539 650	5.0500 5.0400 5.0300 5.0200	5.1500 5.1600 5.1700 5.1800	288 577 779 584	1 2 2 3
BIOCELTIX	86,0000	10:43	131	86.00	1.18 %	45	85.5000	86.0000	60	1	78	[+]
BCX	84.40 86.00	77.4000 94.6000	10:41 10:36 10:19 10:19	33 2 1 1	85,5000 86,0000 85,3000 85,3000	1 1 2 2	20 1 98 40	85.4000 85.3000 85.2000 85.1000	86.4000 86.5000 86.9000 87.0000	20 30 40 90	1 1 1 2
BIOMAXIMA	11,5000	10:26	100	11.70	-1.71 %	13	11.5600	11.6600	49	2	24	[+]
BMX	11.50 11.70	10.5400 12.8600	10:26 10:26 10:26 10:26	300 4 450 50	11,5000 11,5000 11,5000 11,5000	1 2 3 2	10 170 101 286	11.5200 11.5000 11.4800 11.4400	11.6800 11.7000 11.7200 11.7400	50 1575 63 50	1 4 2 1
BIOTON	4,1850	10:29	2	4.18	0.84 %	1900	4.1550	4.1800	187	4	19	[+]
BIO	4.18 4.19	3.7600 4.5900	10:08 10:08 10:08 10:08	750 1130 450 450	4,1800 4,1800 4,1800 4,1800	3 1 2 1	2511 411 1397 304	4.1500 4.1350 4.1300 4.1250	4.1850 4.1900 4.1950 4.2000	4609 2685 1044 5061	4 5 1 6
BLOOBER	25,7000	10:55	84	25.65	0.19 %	274	25.5000	25.6500	643	3	84	[+]
BLO	25.40 25.75	23.1000 28.2000	10:43 10:35 10:23 10:23	59 4 34 300	25,7000 25,7000 25,4500 25,4500	1 6 3 5	1 197 202 115	25.4500 25.4000 25.3500 25.3000	25.7000 25.7500 25.8000 25.8500	158 480 422 1145	1 2 2 2
BNPPL	148,0000	10:58	2	147.00	1.37 %	486	147.8000	148.0000	148	13	1 881	[+]
BNP	147.00 149.00	132.4000 161.6000	10:57 10:57 10:56 10:56	114 71 36 9	148,0000 148,0000 148,0000 148,0000	6 1 1 4	329 111 34 389	147.6000 147.4000 147.2000 147.0000	148.2000 148.6000 148.8000 149.0000	116 38 101 745	1 1 4 5
BOGDANKA	25,1000	10:58	31	26.10	-4.02 %	31	24.5500	24.6500	251	65	1 637	[+]
LWB	25.00 26.10	23.5000 28.7000	10:56 10:56 10:56 10:56	33 60 59 56	25,1000 25,1000 25,1000 25,1000	2 2 6 6	246 200 1677 4560	24.5000 24.4500 24.4000 24.3500	24.7000 24.7500 24.8000 24.8500	1112 1258 106 1407	3 3 2 2
BOOMBIT	6,1800	09:59	2	6.18	-0.32 %	5	6.1200	6.1400	63	0	0	[+]
BBT	6.18 6.18	5.5800 6.7800	15:54 15:23 15:23 14:48	2 22 178 10	6,2000 6,1200 6,1400 6,1200	3 1 1 1	200 350 212 219	6.1000 6.0800 6.0600 6.0400	6.1600 6.1800 6.2600 6.2800	2500 100 136 591	2 1 1 2
BORYSZEW	4,8400	10:55	50	4.82	0.21 %	1840	4.8200	4.8550	279	16	77	[+]
BRS	4.81 4.89	4.3400 5.3000	10:51 10:51 10:34 10:34	10 26 21 267	4,8600 4,8600 4,8600 4,8600	1 4 9 2	2000 7492 8479 2200	4.8100 4.8050 4.8000 4.7950	4.8600 4.8650 4.8700 4.8750	2444 2000 7 300	1 1 1 1
BOS	10,3800	10:55	140	10.32	0.58 %	40	10.3200	10.3400	237	6	65	[+]
BOS	10.30 10.40	9.2900 11.3400	10:48 10:42 10:37 10:20	10 50 78 3	10,3800 10,3800 10,3200 10,4000	2 3 3 3	3643 151 550 1840	10.3000 10.2400 10.2200 10.2000	10.3600 10.4000 10.4200 10.4400	1310 4836 1750 651	1 6 6 3
BOWIM	6,9800	10:43	50	7.06	-0.85 %	1200	6.9000	7.0000	118	2	12	[+]
BOW	6.96 7.06	6.3600 7.7600	10:40 10:37 10:16 10:10	330 2 10 14	7,0200 7,0200 6,9800 7,0400	1 2 3 2	838 1132 800 2816	6.8400 6.8200 6.8000 6.7600	7.0200 7.0400 7.0600 7.0800	1308 519 786 100	1 2 1 1
BUDIMEX	696,0000	10:57	2	680.00	4.79 %	2	688.0000	688.6000	5	25	17 073	[+]
BDX	676.00 697.80	612.0000 748.0000	10:57 10:57 10:57 10:57	8 1 4 19	696,0000 696,0000 696,2000 696,6000	1 2 2 1	8 22 11 13	687.8000 687.4000 687.2000 687.0000	688.8000 689.0000 689.2000 689.4000	15 30 7 13	3 1 1 1
BUMECH	22,4200	10:57	135	22.74	-1.23 %	730	21.9600	22.0800	45	41	921	[+]
BMC	22.30 22.98	20.4800 25.0000	10:57 10:57 10:57 10:57	68 68 118 100	22,4200 22,4200 22,4000 22,4000	1 7 1 5	300 681 75 465	21.9200 21.9000 21.8200 21.8000	22.1600 22.1800 22.2000 22.2800	155 84 523 476	1 1 2 1
CAPITAL	3,6800	10:56	734	3.86	-4.66 %	3075	3.6800	3.7200	11087	117	437	[+]
CPA	3.66 3.86	3.4800 4.2400	10:56 10:56 10:56 10:56	761 400 2000 414	3,6800 3,6800 3,6800 3,6800	2 1 3 3	1019 500 3398 3360	3.6600 3.6400 3.6200 3.6000	3.7600 3.7800 3.8000 3.8200	6000 9083 2428 1954	1 3 2 1
CAPITEA	0,5280	10:36	5	0.52	-1.49 %	5000	0.5220	0.5260	4015	28	15	[+]
CAP	0.52 0.53	0.4700 0.5740	10:30 10:29 10:29 10:29	2828 2222 3100 1860	0,5200 0,5200 0,5200 0,5200	3 4 2 2	44700 34156 15000 9000	0.5200 0.5180 0.5160 0.5140	0.5280 0.5300 0.5360 0.5380	9595 45795 9242 8520	4 3 3 2
CAPTORTX	79,4000	10:56	7	79.50	-0.13 %	20	79.7000	80.0000	16	1	70	[+]
CTX	79.00 80.50	71.6000 87.4000	10:56 10:56 10:56 10:12	23 1 10 10	79,4000 79,4000 79,4000 80,4000	3 1 1 2	370 100 100 247	79.0000 77.7000 77.6000 76.6000	80.4000 80.5000 80.6000 80.9000	39 100 100 70	1 2 1 2
CASPAR	5,0000	09:00	2	5.00	0.00 %	10	4.9000	5.0000	1383	0	0	[+]
CSR	5.00 5.00	4.5000 5.5000	17:00 09:43 09:43 09:00	2 37 2 2	5,0000 5,1000 5,0500 5,1000	1 1 1 1	1700 10 141 3	4.8800 4.8000 4.7200 4.5200	5.0500 5.1000 5.1500 5.2000	2 1846 7429 32	1 3 2 3
CAVATINA	13,4000	09:00	100	13.40	0.75 %	159	13.4000	13.6500	30	0	1	[+]
CAV	13.40 13.40	12.1000 14.7000	16:41 13:14 12:31 12:31	100 100 90 10	13,3000 13,2000 13,1000 13,1000	2 1 1 1	700 580 197 10	13.2000 13.1500 13.0500 13.0000	13.7000 13.7500 13.8000 13.8500	10 709 17 8	1 2 1 1
CDPROJEKT	270,0000	10:58	8	265.00	2.97 %	175	268.5000	268.8000	196	136	36 445	[+]
CDR	262.30 272.00	238.5000 291.5000	10:58 10:58 10:58 10:58	14 39 20 31	270,0000 269,9000 269,9000 269,9000	3 2 3 3	169 1402 125 80	268.4000 268.3000 268.2000 268.1000	268.9000 269.0000 269.1000 269.2000	343 214 82 57	2 3 3 2
CDRL	7,9000	10:46	1	8.10	-2.47 %	190	7.8000	7.9000	505	3	28	[+]
CDL	7.80 8.10	7.3000 8.9000	10:27 10:27 10:27 10:24	160 6 3 8	7,8000 7,8000 7,8000 7,8500	2 2 1 3	510 1061 12 343	7.7500 7.7000 7.6500 7.6000	8.0500 8.1000 8.2000 8.2500	950 289 1248 399	1 1 1 2
CELTIC	1,7000	10:37	10	1.71	-2.30 %	2	1.7050	1.7400	4	2	3	[+]
CPD	1.70 1.71	1.5350 1.8750	09:34 09:34 09:31 09:31	348 2 8 2	1,7000 1,7050 1,7000 1,7050	2 1 1 1	6500 2 2 2	1.7000 1.6850 1.6800 1.6750	1.7500 1.7700 1.7800 1.7850	972 625 1067 2	1 1 2 1
CEZ	208,0000	09:00	36	208.00	-0.38 %	1000	208.4000	209.6000	8	0	8	[+]
CEZ	208.00 208.00	187.2000 228.8000	09:00 15:55 14:33 14:33	1 10 6 2	208,0000 208,8000 208,4000 209,2000	1 1 2 1	2 2 5 10	205.4000 204.2000 202.2000 202.0000	210.0000 210.6000 213.0000 213.2000	88 500 20 2	2 1 3 1
CIGAMES	3,0500	10:57	326	3.00	3.21 %	3901	3.0200	3.0400	2800	105	318	[+]
CIG	2.97 3.09	2.7000 3.2900	10:57 10:57 10:57 10:57	500 5885 800 10	3,0500 3,0500 3,0500 3,0700	3 2 6 2	2579 6000 3253 5055	3.0150 3.0100 3.0000 2.9900	3.0450 3.0500 3.0600 3.0700	2028 918 5095 2133	2 2 3 3
CLNPHARMA	21,6500	10:46	4	21.50	1.64 %	145	21.6000	21.7500	89	14	298	[+]
CLN	21.45 21.80	19.3600 23.6500	10:46 10:46 10:46 10:46	10 100 96 5	21,6500 21,6000 21,5500 21,5500	3 5 4 2	259 517 416 1112	21.5500 21.5000 21.4500 21.4000	21.8000 21.8500 21.9500 22.0000	1797 223 135 624	4 2 2 6
CLOUD	66,4000	10:08	20	65.20	1.84 %	30	65.4000	66.6000	30	0	10	[+]
CLD	65.00 66.60	58.8000 71.6000	09:40 09:40 09:00 09:00	10 30 20 62	66,6000 66,4000 65,0000 65,2000	1 2 2 1	50 45 73 117	65.2000 65.0000 64.6000 64.2000	66.8000 67.0000 67.4000 67.8000	50 765 18 39	1 3 1 1
COALENERG	2,3200	10:45	917	2.36	-1.61 %	700	2.3120	2.3360	415	24	56	[+]
CLE	2.30 2.36	2.1240 2.5920	10:45 10:45 10:33 10:32	583 417 4 295	2,3200 2,3220 2,3360 2,3020	2 1 1 4	1684 1000 2122 1838	2.3060 2.3040 2.3020 2.3000	2.3380 2.3400 2.3460 2.3520	1968 500 500 360	1 1 1 1
COGNOR	5,1050	10:56	470	4.99	4.18 %	1981	5.0800	5.1050	37302	118	593	[+]
COG	4.98 5.11	4.4920 5.4850	10:55 10:55 10:54 10:54	128 190 10 39	5,1000 5,1000 5,1000 5,0750	1 2 3 1	213 692 3425 115	5.0750 5.0700 5.0650 5.0600	5.1100 5.1150 5.1200 5.1300	100 270 474 40	1 1 3 1
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	336	PKC	PKC	13318	0	0	[+]
CLC	0.00 0.00	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	1 6 1 1	2 798 5 10	3.7150 3.7100 3.7050 3.7000	3.4100 3.5000 3.5300 3.5900	50 200 10523 300	2 1 2 1
COMP	58,0000	10:49	1	57.50	0.87 %	501	58.0000	58.3000	200	1	84	[+]
CMP	57.20 58.00	51.8000 63.2000	10:48 10:48 10:41 10:22	2 1 1 17	58,0000 58,0000 58,0000 58,0000	1 5 1 1	41 192 200 27	57.8000 57.6000 57.5000 57.4000	58.4000 58.5000 58.6000 58.7000	404 1232 1270 20	1 4 3 1
COMPERIA	4,8000	15:05	100	0.00	0.00 %	1600	4.8000	4.8800	1000	0	0	[+]
CPL	0.00 0.00	4.3200 5.2500	15:05 09:08 11:07 10:39	957 888 1600 1000	4,8000 4,8000 4,8000 4,8000	2 1 1 1	585 141 430 46	4.5400 4.4400 4.4200 4.4000	4.9000 5.0000 5.2000 5.4000	1345 1620 1040 111	2 2 3 1
COMPREMUM	1,1000	10:57	4502	1.18	-6.78 %	200	1.1300	1.1350	3622	458	520	[+]
CPR	1.07 1.24	1.0650 1.2950	10:57 10:57 10:56 10:56	3000 1498 2502 2358	1,1000 1,1000 1,1000 1,1000	1 1 1 2	5 2073 2000 4388	1.1250 1.1150 1.1100 1.1050	1.1400 1.1450 1.1550 1.1800	6990 4000 5616 6356	2 1 2 1
CORMAY	0,5840	10:43	700	0.58	1.39 %	6761	0.5660	0.5800	2424	15	9	[+]
CRM	0.57 0.59	0.5220 0.6380	10:43 10:42 10:20 10:11	40 464 40 3300	0,5820 0,5720 0,5720 0,5720	2 3 15 3	621 80 8028 90	0.5640 0.5620 0.5600 0.5560	0.5820 0.5840 0.5880 0.5900	4990 19430 1000 2590	1 4 1 4
CREEPYJAR	590,0000	10:57	10	580.00	2.79 %	17	586.0000	588.0000	16	1	322	[+]
CRJ	572.00 592.00	522.0000 638.0000	10:57 10:57 10:57 10:46	7 1 4 5	590,0000 590,0000 590,0000 590,0000	4 3 3 2	35 52 25 20	584.0000 582.0000 580.0000 578.0000	590.0000 592.0000 594.0000 596.0000	8 43 29 18	3 6 5 4
CREOTECH	704,0000	10:57	7	685.00	3.83 %	28	699.0000	700.0000	39	6	4 214	[+]
CRI	678.00 704.00	617.0000 753.0000	10:57 10:57 10:57 10:57	10 2 18 1	704,0000 702,0000 703,0000 701,0000	3 3 1 4	51 32 20 30	698.0000 697.0000 696.0000 695.0000	701.0000 702.0000 703.0000 704.0000	21 1066 34 176	1 3 4 10
CYBERFLKS	181,5000	10:58	8	181.00	0.28 %	53	180.5000	180.8000	35	7	1 227	[+]
CBF	180.00 181.50	162.9000 199.1000	10:58 10:57 10:57 10:57	8 1 15 5	181,4000 181,4000 181,0000 181,0000	1 1 5 4	7 1 17 110	180.4000 180.3000 180.2000 180.1000	180.9000 181.1000 181.4000 181.5000	20 100 108 157	1 1 2 6
CYFRPLSAT	15,8400	10:57	275	15.61	1.51 %	1028	15.7750	15.7900	200	444	7 020	[+]
CPS	15.47 15.92	14.0500 17.1700	10:57 10:57 10:56 10:56	125 600 118 392	15,8400 15,8250 15,8300 15,8300	3 1 2 2	1726 296 623 963	15.7700 15.7650 15.7600 15.7500	15.7950 15.8000 15.8050 15.8100	1136 4600 2089 936	1 3 3 3
DADELO	69,3000	10:56	2	69.80	-0.57 %	60	69.4000	69.5000	351	3	181	[+]
DAD	69.10 70.20	62.9000 76.7000	10:56 10:54 10:54 10:53	4 46 40 29	69,3000 69,3000 69,3000 69,4000	1 7 16 3	49 219 344 129	69.2000 69.1000 69.0000 68.9000	69.8000 70.0000 70.2000 70.5000	50 62 46 199	1 2 1 1
DATAWALK	138,0000	10:57	25	133.80	6.81 %	10	139.8000	140.4000	45	11	1 500	[+]
DAT	132.60 139.40	120.6000 147.0000	10:57 10:56 10:56 10:56	27 1 8 14	137,8000 137,8000 137,8000 137,8000	1 3 1 2	10 140 9 140	139.6000 139.4000 139.2000 139.0000	140.6000 140.8000 141.0000 141.2000	430 12 175 203	3 3 5 2
DBENERGY	10,0000	10:40	178	10.00	2.04 %	200	9.0400	9.3000	60	0	4	[+]
DBE	9.70 10.05	9.0000 11.0000	10:37 10:36 10:36 10:36	40 1 62 10	10,0000 10,0500 10,0000 9,9800	2 3 1 1	200 420 15 30	9.0200 9.0000 8.9600 8.9400	9.3400 9.3800 9.4000 9.5000	100 350 200 10	1 1 1 1
DEBICA	85,1000	10:58	1	84.90	0.12 %	204	84.9000	85.1000	6	0	11	[+]
DBC	84.90 85.10	76.5000 93.3000	10:48 10:35 09:46 09:46	2 2 1 1	85,1000 85,1000 85,1000 85,1000	3 5 3 2	330 367 345 306	84.6000 84.5000 84.4000 84.3000	85.2000 85.3000 85.4000 85.5000	100 52 49 43	1 2 1 2
DECORA	72,8000	10:53	1	71.30	1.96 %	119	72.0000	72.2000	4	1	77	[+]
DCR	71.00 72.80	64.2000 78.4000	10:53 10:52 10:52 10:52	27 10 28 1	72,8000 72,8000 72,7000 72,5000	2 5 1 2	5 67 51 114	71.9000 71.8000 71.6000 71.5000	72.4000 72.6000 72.8000 72.9000	13 150 39 29	1 1 2 2
DEKPOL	78,2000	10:55	1	79.60	-4.63 %	18	77.2000	78.0000	495	5	427	[+]
DEK	76.80 79.60	71.8000 87.4000	10:52 10:52 10:47 10:44	99 9 91 9	78,0000 78,0000 78,0000 78,4000	9 2 3 2	344 42 35 66	77.0000 76.8000 76.6000 76.4000	78.2000 78.4000 78.6000 78.8000	46 43 68 36	1 1 2 2
DELKO	6,2500	10:53	15	6.27	-0.32 %	133	6.2200	6.2500	249	0	3	[+]
DEL	6.25 6.28	5.6500 6.8900	10:47 10:29 09:48 09:38	1 3 2 80	6,2500 6,2500 6,2700 6,2700	1 7 3 1	600 2087 186 1	6.2100 6.2000 6.1900 6.1800	6.2600 6.2700 6.2800 6.3000	600 475 207 681	1 1 2 4
DEVELIA	10,5000	10:56	82	10.48	0.00 %	138	10.4400	10.4800	626	41	433	[+]
DVL	10.40 10.58	9.4400 11.5200	10:56 10:55 10:55 10:55	2 908 297 1	10,5000 10,5000 10,5000 10,5000	2 5 4 5	332 866 2878 6601	10.4200 10.4000 10.3800 10.3600	10.5000 10.5200 10.5400 10.5600	3337 1361 5000 11557	3 3 3 4
DGA	26,4000	10:25	1	26.00	1.54 %	9	26.4000	27.2000	119	0	6	[+]
DGA	26.00 27.40	23.4000 28.6000	09:24 09:04 09:03 16:39	40 10 190 50	27,4000 27,4000 26,0000 26,0000	2 1 1 1	102 90 303 120	25.8000 25.0000 24.8000 24.0000	27.4000 28.0000 28.2000 28.8000	150 666 338 74	1 2 1 1
DIAG	161,5000	10:58	1	160.00	2.54 %	297	161.0000	161.4000	255	60	9 627	[+]
DIA	158.10 162.60	144.0000 176.0000	10:58 10:58 10:57 10:57	6 24 1 6	161,5000 161,5000 161,2000 161,2000	3 3 3 3	42 64 283 116	160.9000 160.8000 160.7000 160.6000	161.5000 161.6000 161.7000 161.8000	235 128 83 292	7 3 5 3
DIGITANET	191,0000	10:57	1	191.60	-0.26 %	74	191.5000	192.5000	2	15	2 860	[+]
DIG	186.80 194.90	172.5000 210.6000	10:57 10:57 10:57 10:56	31 36 1 3	191,0000 190,8000 190,9000 190,5000	3 1 1 1	172 39 14 46	191.4000 191.2000 191.0000 190.7000	192.9000 193.0000 193.7000 193.9000	64 92 28 13	2 1 1 1
DINOPL	32,5400	10:58	1	32.20	1.62 %	672	32.4200	32.4300	1338	855	27 518	[+]
DNP	32.01 32.55	28.9800 35.4200	10:58 10:58 10:58 10:57	161 260 6 5	32,5400 32,5400 32,5400 32,5400	4 5 3 3	758 1326 1121 484	32.4100 32.4000 32.3900 32.3800	32.4400 32.4500 32.4600 32.4700	983 1364 1107 849	3 4 2 3
DMGROUP	2,1800	10:44	809	2.18	-1.80 %	1041	2.1800	2.2000	12	1	2	[+]
DMG	2.18 2.23	1.9650 2.3900	10:44 10:44 10:44 10:44	10 5 3 10	2,1800 2,1800 2,1800 2,1800	2 3 8 5	20 1410 2576 1270	2.1700 2.1600 2.1500 2.1400	2.2100 2.2200 2.2300 2.3000	10 3760 9 1902	1 2 1 1
DOMDEV	263,0000	10:52	1	264.00	1.15 %	28	263.0000	264.0000	2	1	255	[+]
DOM	261.00 264.00	238.0000 290.0000	10:52 10:52 10:52 10:52	28 2 34 1	263,0000 263,0000 263,0000 263,0000	4 3 2 4	34 141 99 262	262.5000 262.0000 261.5000 261.0000	264.5000 265.0000 265.5000 266.0000	8 53 307 85	1 4 5 5
DRAGOENT	18,7500	10:01	2	18.70	-2.09 %	53	18.7000	18.7500	488	0	0	[+]
DGE	18.70 19.15	16.8500 20.5000	09:06 09:00 12:33 09:25	2 2 2 1	19,1500 18,7000 19,2000 18,5500	1 2 1 4	100 69 20 10	18.6000 18.5500 18.5000 18.3500	19.1000 19.1500 19.2000 19.2500	2 77 71 72	1 2 2 2
ECHO	5,1000	10:55	40	5.19	0.00 %	620	5.0900	5.1000	87	16	84	[+]
ECH	5.10 5.20	4.6750 5.7000	10:53 10:53 10:47 10:43	50 20 6 3	5,1200 5,1200 5,1400 5,1400	8 2 5 3	3737 75 1082 1192	5.0800 5.0700 5.0600 5.0500	5.1100 5.1400 5.1500 5.1900	924 5206 6 514	2 1 1 1
EDINVEST	8,5600	10:44	1	8.36	3.13 %	20	8.4000	8.5600	467	2	16	[+]
EDI	8.36 8.56	7.5400 9.1800	10:43 10:43 10:43 10:42	47 4 25 6	8,5600 8,5600 8,5600 8,5600	1 1 1 1	5 8 8 300	8.3800 8.3600 8.2800 8.2200	8.6000 8.8000 8.8800 8.9600	1308 100 50 226	2 1 1 1
ELEKTROTI	58,0000	10:56	2	57.40	0.96 %	3	57.8000	58.0000	11	8	484	[+]
ELT	57.30 58.40	51.7000 63.1000	10:55 10:54 10:53 10:52	1 2 1 100	58,0000 58,0000 57,8000 57,9500	2 3 3 2	60 32 32 25	57.7500 57.7000 57.6500 57.6000	58.0500 58.1000 58.2000 58.2500	4 22 32 38	1 2 2 2
ELKOP	1,6300	10:57	1000	1.64	-5.78 %	1986	1.6300	1.6850	1609	1	2	[+]
EKP	1.63 1.68	1.4750 1.7950	10:56 10:56 09:59 09:23	2 1 1 2	1,6300 1,6300 1,6800 1,6300	2 3 1 1	603 1007 1000 1500	1.6150 1.6100 1.6050 1.6000	1.6900 1.7300 1.7750 1.7850	102 108 6 1600	1 1 1 1
ENEA	22,4600	10:57	4	22.24	1.91 %	205	22.3600	22.4200	978	111	2 473	[+]
ENA	22.10 22.54	20.0200 24.4600	10:57 10:57 10:57 10:57	295 228 347 10	22,4400 22,4400 22,4400 22,4400	2 4 5 4	241 579 5113 5677	22.3200 22.3000 22.2800 22.2600	22.4400 22.4600 22.4800 22.5000	240 1516 1215 4907	1 8 4 6
ENELMED	18,9000	10:18	106	19.00	-0.53 %	50	18.9000	19.2000	5	0	2	[+]
ENE	18.90 19.00	17.1000 20.8000	09:00 17:00 14:44 12:15	2 2 30 26	19,0000 19,0000 18,9000 18,9000	2 1 2 2	59 5 460 205	18.8000 18.7000 18.6000 18.5000	19.3000 19.4000 19.5000 19.6000	10 405 100 25	1 2 1 2
ENERGA	18,8200	10:49	25	18.84	-0.32 %	131	18.6200	18.6800	290	7	123	[+]
ENG	18.68 18.88	16.9600 20.7000	10:31 10:31 10:31 10:31	23 255 30 15	18,6800 18,6800 18,6800 18,7000	1 6 4 2	500 2492 3795 2376	18.6000 18.5800 18.5600 18.5400	18.7000 18.8800 18.9000 18.9800	7000 290 272 200	1 1 2 1
ENERGOINS	2,2900	10:57	1000	2.26	0.00 %	2000	2.2500	2.2800	1000	49	111	[+]
ENI	2.23 2.29	2.0400 2.4800	10:57 10:57 10:46 10:45	1000 1410 1514 1144	2,2900 2,2800 2,2800 2,2800	3 2 3 5	1600 1083 1670 4402	2.2400 2.2300 2.2200 2.2100	2.2900 2.3000 2.3100 2.3200	1189 2104 801 541	1 2 2 2
ENTER	53,7000	10:55	15	52.70	3.47 %	132	53.6000	54.0000	318	10	513	[+]
ENT	52.60 53.90	47.4500 57.9000	10:55 10:55 10:55 10:55	97 467 12 75	53,7000 53,7000 53,7000 53,7000	1 2 2 3	29 179 62 110	53.4000 53.3000 53.2000 53.1000	54.1000 54.2000 54.3000 54.4000	396 10 85 500	2 1 2 1
EQUNICO	1,1900	09:01	822	1.19	2.59 %	3479	1.1550	1.1900	1639	1	1	[+]
EQU	1.19 1.19	1.0750 1.3050	17:00 17:00 17:00 17:00	7000 3000 2000 5000	1,1600 1,1600 1,1600 1,1600	2 1 1 2	2304 3460 3000 9819	1.1500 1.1400 1.1100 1.1000	1.1950 1.2000 1.2100 1.2150	2000 6903 2660 3000	1 2 1 1
ERBUD	27,1000	10:45	1104	26.85	1.50 %	356	27.1500	27.5000	16	2	66	[+]
ERB	26.80 27.60	24.2000 29.5000	10:45 10:45 10:45 10:45	100 1 56 10	27,1000 27,1000 27,1000 27,1500	1 2 2 1	500 339 194 1	27.1000 27.0000 26.8500 26.7500	27.5500 27.6000 27.6500 27.7000	10 38 101 719	1 1 2 3
ERG	42,0000	17:00	2	0.00	0.00 %	190	40.0000	42.0000	180	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	09:38 09:01 13:59 13:53	46 144 25 200	40,0000 40,0000 38,2000 38,2000	1 1 1 0	25 40 3 0	38.0000 37.0000 34.0000 0.0000	45.6000 45.8000 46.0000 46.2000	64 25 48 1000	1 1 1 1
ESOTIQ	32,9000	09:55	100	32.40	-0.30 %	26	32.4000	33.0000	264	0	11	[+]
EAH	32.40 33.00	29.2000 35.6000	09:31 09:03 09:03 09:03	150 25 38 27	32,9000 33,0000 33,0000 32,8000	2 4 3 5	51 274 663 191	32.3000 32.2000 32.1000 32.0000	33.1000 33.2000 33.3000 33.4000	52 842 3566 1033	2 2 5 4
ESTAR	1,4600	12:01	10	0.00	0.00 %	8	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,5120	14:52	5	0.00	0.39 %	100	PKC	PKC	52976	0	0	[+]
EUC	0.00 0.00	0.4590 0.5610	14:50 14:49 14:49 14:08	495 1000 300 1960	0,5100 0,5010 0,5010 0,5100	1 1 1 1	10 2500 200 1000	0.4890 0.4850 0.4845 0.4780	0.4980 0.5000 0.5100 0.5160	1000 400 10181 2000	1 1 3 1
EUROCASH	5,7200	10:57	236	5.75	0.18 %	5982	5.7250	5.7300	860	95	547	[+]
EUR	5.71 5.84	5.1750 6.3250	10:57 10:57 10:57 10:57	2 2 1 2	5,7200 5,7300 5,7400 5,7400	2 2 2 8	1884 268 1950 2841	5.7200 5.7100 5.7050 5.7000	5.7500 5.7550 5.7600 5.7650	17 200 1000 152	1 1 1 1
EUROHOLD	3,9200	09:00	10	3.92	0.00 %	200	3.8600	3.9200	5890	0	0	[+]
EHG	3.92 3.92	3.5400 4.3000	15:32 13:48 13:48 13:48	2100 1000 2154 1846	3,9200 3,9200 3,9200 3,9200	1 2 2 1	200 650 3 1	3.8200 3.8000 3.6400 3.5200	4.0000 4.2600 4.9400 5.8000	54 50 35 50	2 1 1 1
EUROTEL	24,1000	10:32	6	23.85	1.26 %	268	23.7000	24.0000	41	0	2	[+]
ETL	23.70 24.10	21.5000 26.2000	10:30 10:10 10:10 09:22	27 24 1 3	23,7000 23,7000 23,8000 23,8000	1 1 3 1	1 1 131 1	23.6000 23.5500 23.5000 23.4500	24.1000 24.2000 24.5000 24.7000	92 100 89 5	1 1 1 1
FABRITY	25,1000	10:26	165	25.10	0.00 %	986	25.0000	25.1000	100	2	41	[+]
FAB	25.00 25.10	22.6000 27.6000	10:22 10:22 10:19 10:19	76 253 100 149	25,1000 25,1000 25,1000 25,1000	4 6 6 4	400 564 1869 725	24.9000 24.8000 24.7000 24.6000	25.2000 25.3000 25.4000 25.5000	18 116 394 100	1 1 1 1
FASING	14,2000	10:24	6	14.20	-2.07 %	6	14.2000	14.5000	222	0	0	[+]
FSG	14.20 14.20	12.8000 15.6000	16:46 14:37 14:37 14:37	10 6 2 3	14,5000 14,2000 14,2000 14,2000	3 2 3 2	1255 721 580 288	14.1000 14.0000 13.9000 13.7000	15.0000 15.3000 15.9000 16.0000	10 292 150 400	1 2 1 3
FEERUM	14,0000	10:53	380	14.50	-3.45 %	645	13.7000	14.0000	120	1	8	[+]
FEE	14.00 14.50	13.0500 15.9500	10:45 10:36 09:00 17:00	200 10 5 2	14,0000 14,4000 14,5000 14,5000	1 1 1 2	25 200 39 280	13.6000 13.0500 12.7000 12.6500	14.3500 14.4000 14.5000 15.0000	530 1538 996 500	1 2 1 1
FERRO	28,9000	10:45	10	28.60	1.40 %	142	28.8000	28.9000	187	1	38	[+]
FRO	28.60 28.90	25.8000 31.4000	10:36 10:18 10:09 10:07	40 4 1 1	28,8000 28,8000 28,8000 28,9000	1 4 5 2	45 186 463 355	28.7000 28.6000 28.5000 28.4000	29.0000 29.1000 29.2000 29.3000	719 22 299 361	5 2 5 2
FON	1,6000	10:57	1977	1.61	-0.62 %	7515	1.6000	1.6900	500	3	5	[+]
FON	1.60 1.61	1.4500 1.7700	10:57 10:57 10:01 09:00	500 473 44 10	1,6050 1,6100 1,6100 1,6100	1 4 1 2	1610 3802 2130 2322	1.5950 1.5600 1.5500 1.5200	1.6950 1.7000 1.7150 1.7400	400 2200 740 1788	1 3 1 4
FORTE	20,0000	10:36	20	20.00	0.25 %	200	19.9500	20.1000	197	1	12	[+]
FTE	19.95 20.00	18.0000 22.0000	10:08 09:59 09:58 09:24	50 40 10 3	20,0000 20,0000 20,0000 20,0000	2 2 4 8	237 258 243 908	19.9000 19.8500 19.8000 19.7500	20.3000 20.4000 20.5000 20.6000	225 306 1 400	2 1 1 1
GAMEOPS	13,3000	10:54	4	13.30	0.00 %	176	13.1500	13.4000	83	1	12	[+]
GOP	13.15 13.30	12.0000 14.6000	09:53 09:45 09:43 09:43	1 301 399 101	13,1500 13,3000 13,3000 13,3000	2 1 3 1	1100 176 2337 115	13.1000 13.0500 13.0000 12.9000	13.4500 13.5000 13.5500 13.6000	322 480 143 1546	1 2 1 5
GAMFACTOR	5,1500	10:50	20	5.14	0.98 %	298	5.0500	5.2000	2421	1	3	[+]
GIF	5.14 5.15	4.6300 5.6500	10:50 10:23 09:34 09:34	20 219 1 46	5,1500 5,1500 5,1500 5,1500	1 1 1 1	10 100 27 21	4.9900 4.9800 4.9700 4.9200	5.2200 5.2300 5.2400 5.2600	200 454 317 5	1 1 1 1
GENOMTEC	4,7950	10:33	2	4.83	-0.72 %	200	4.7050	4.7450	50	2	9	[+]
GMT	4.80 4.83	4.3500 5.3100	09:01 09:00 09:00 09:00	160 902 295 416	4,8000 4,8300 4,8300 4,8300	2 1 2 1	95 905 412 500	4.6950 4.6900 4.6850 4.6800	4.7950 4.8000 4.8100 4.8250	73 9374 215 50	2 2 1 1
GETIN	0,4970	10:52	1594	0.50	-0.60 %	150	0.4965	0.5020	13710	32	16	[+]
GTN	0.50 0.50	0.4500 0.5500	10:52 10:52 10:52 10:48	50 6 70 280	0,4970 0,4970 0,4975 0,5000	2 1 4 1	5000 250 153583 4	0.4960 0.4955 0.4950 0.4945	0.5030 0.5040 0.5070 0.5080	23185 12706 9586 2105	5 3 2 1
GPW	83,9000	10:58	1	83.95	0.72 %	138	84.0000	84.1000	364	29	2 448	[+]
GPW	83.15 84.40	75.6000 92.3000	10:58 10:58 10:57 10:57	3 3 25 30	83,9000 83,9500 84,0000 84,0500	4 2 1 2	410 124 4 80	83.9500 83.9000 83.8500 83.8000	84.1500 84.2000 84.2500 84.3000	40 399 135 246	1 4 2 4
GREENX	2,2820	10:55	3345	2.28	0.00 %	50	2.3060	2.3140	812	142	325	[+]
GRX	2.28 2.31	2.0540 2.5100	10:55 10:55 10:55 10:55	2750 350 17 7	2,2840 2,2840 2,2860 2,2860	1 1 2 1	2570 10000 5030 10111	2.3040 2.3020 2.3000 2.2920	2.3160 2.3180 2.3200 2.3220	1967 3156 8488 950	2 4 3 2
GRODNO	17,0000	10:55	30	16.25	4.29 %	1681	16.9500	17.0000	2739	58	973	[+]
GRN	16.25 17.20	14.6500 17.8500	10:51 10:50 10:38 10:38	7 5 499 145	16,9000 17,0000 17,0000 16,9000	1 6 3 1	27 1321 791 311	16.9000 16.8000 16.7000 16.6500	17.1000 17.1500 17.2000 17.2500	3701 300 9852 20	3 1 4 1
GRUPAAZOTY	21,3800	10:58	1	22.06	-3.08 %	670	21.2000	21.2600	175	311	6 746	[+]
ATT	21.16 22.18	19.8600 24.2600	10:57 10:57 10:57 10:57	334 866 318 82	21,3600 21,3600 21,3000 21,3000	1 2 3 2	409 475 236 3000	21.1600 21.1400 21.1200 21.1000	21.2800 21.3000 21.3200 21.3400	363 1411 486 534	2 4 3 2
GRUPRACUJ	45,4000	10:56	95	43.90	3.18 %	278	45.3500	45.4000	212	9	426	[+]
GPP	43.90 45.45	39.5500 48.2500	10:56 10:56 10:53 10:52	57 38 50 56	45,4000 45,4000 45,4000 45,3500	5 1 2 2	613 112 699 53	45.3000 45.2500 45.1000 45.0500	45.4500 45.5000 45.7000 45.7500	6 32 197 294	1 2 2 2
GTC	2,7000	10:01	100	2.62	0.00 %	1600	2.6000	2.6900	1505	0	1	[+]
GTC	2.62 2.70	2.3600 2.8800	09:16 09:16 09:00 09:00	5 5 103 6	2,7000 2,6900 2,6200 2,6200	2 4 3 4	4300 20 15 20	2.5900 2.5800 2.5700 2.5600	2.7000 2.7100 2.7200 2.7300	552 5 5 19	3 1 1 4
HANDLOWY	119,2000	10:57	47	116.00	2.41 %	93	118.8000	119.0000	169	12	1 381	[+]
BHW	116.00 119.20	104.4000 127.6000	10:57 10:57 10:56 10:56	55 6 1 1	119,0000 119,0000 119,2000 119,0000	1 2 3 2	65 11 391 78	118.2000 118.0000 117.8000 117.6000	119.2000 119.4000 119.6000 119.8000	2502 495 1440 188	4 7 6 3
HARPER	5,4800	10:03	55	5.20	4.98 %	368	5.3000	5.4400	324	1	8	[+]
HRP	5.20 5.50	4.6800 5.7200	09:39 09:39 09:16 09:14	1 89 70 350	5,5000 5,4800 5,5000 5,4800	1 2 1 1	1421 450 170 500	5.2800 5.2200 5.2000 5.1200	5.4600 5.5400 5.6000 5.6600	269 1354 341 468	1 1 2 2
HELIO	58,0000	10:54	68	58.00	0.00 %	135	56.8000	58.6000	179	1	46	[+]
HEL	58.00 58.80	52.2000 63.8000	10:50 10:15 09:58 09:55	35 2 100 8	58,4000 58,8000 58,8000 58,8000	1 2 1 1	143 70 20 1	56.6000 56.4000 55.0000 54.0000	58.8000 59.0000 59.2000 59.4000	216 150 136 50	2 1 1 1
HERCULES	1,4300	10:44	50	1.41	1.42 %	282	1.4100	1.4250	500	10	15	[+]
HRS	1.40 1.45	1.2700 1.5500	10:44 10:40 10:32 10:32	1 50 769 1200	1,4100 1,4300 1,4000 1,4100	1 1 2 1	661 1555 1232 1000	1.4000 1.3900 1.3800 1.3750	1.4300 1.4350 1.4400 1.4500	240 236 1890 2198	1 1 2 2
HUUUGE	21,5500	10:57	5	21.50	-1.15 %	43	21.6000	21.7000	1223	8	166	[+]
HUG	21.10 21.70	19.3600 23.6500	10:57 10:55 10:55 10:55	12 2 7 10	21,5500 21,5000 21,5000 21,5000	2 1 1 1	443 1493 586 8	21.5500 21.5000 21.3500 21.2500	21.8000 21.8500 21.9500 22.2500	57 10 570 9	4 1 1 1
HYDROTOR	14,5500	10:42	14	14.55	2.46 %	35	14.4500	14.5500	193	0	0	[+]
HDR	14.40 14.55	13.1000 16.0000	10:36 10:36 10:36 10:36	1 1 1 1	14,4000 14,4000 14,4000 14,4500	2 1 1 2	2 1 1 540	14.4000 14.3500 14.3000 14.2000	14.6000 14.6500 15.0000 15.2500	23 512 515 50	1 1 3 1
IBSM	70,0000	10:52	1	70.00	0.29 %	1	69.8000	73.0000	125	0	19	[+]
IBS	70.00 74.40	63.0000 77.0000	09:43 09:35 09:32 09:24	72 1 5 115	72,4000 74,2000 74,4000 70,4000	1 1 1 1	64 1 1 18	69.6000 67.6000 67.4000 66.8000	74.4000 78.0000 79.6000 80.2000	15 655 2 2	1 1 1 1
IDMSAPL	0,4980	09:57	50	0.00	0.00 %	1000	0.4540	0.4980	2529	0	0	[+]
IDM	0.00 0.00	0.4500 0.5450	09:00 09:00 12:32 12:29	81 19 100 10	0,4980 0,4980 0,4980 0,4980	2 1 1 1	5840 17000 200 2000	0.4520 0.4500 0.4000 0.3980	0.5000 0.5150 0.5200 0.5450	15100 3000 3932 2986	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4279	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 4.8000 5.0000 5.0500	163 24 513 304	1 1 2 1
IFIRMA	29,9000	10:57	1	29.50	2.05 %	99	29.8500	29.9000	2	4	124	[+]
IFI	29.50 29.90	26.5500 32.4500	10:53 10:52 10:52 10:52	3 9 40 41	29,8000 29,9000 29,9000 29,9000	1 1 1 1	151 100 33 100	29.8000 29.7500 29.6500 29.6000	29.9500 30.0000 30.1000 30.1500	300 1997 46 88	7 13 1 2
IFSA	0,1230	17:00	9000	0.00	0.00 %	6000	0.1230	0.1280	6000	0	0	[+]
IFR	0.00 0.00	0.1050 0.1410	17:00 15:46 15:46 15:14	11000 6118 3882 618	0,1230 0,1230 0,1230 0,1230	2 3 1 1	30000 39738 1000 20000	0.1220 0.1210 0.1200 0.1190	0.1290 0.1320 0.1360 0.1390	9560 3650 38180 9286	2 1 1 1
IMCOMPANY	37,5000	10:29	170	36.85	3.59 %	24	37.0000	37.4500	199	1	36	[+]
IMC	36.85 37.50	33.2000 40.5000	10:21 10:21 09:06 09:06	15 50 1 19	37,5000 37,4000 37,5000 37,5000	1 2 1 1	28 373 2 200	36.6000 36.5500 36.5000 36.2000	37.5000 37.6000 37.8000 38.0000	185 400 275 1155	1 1 2 2
IMMOBILE	4,9800	10:29	65	4.88	2.89 %	356	5.1000	5.1600	600	31	154	[+]
GKI	4.88 4.98	4.4000 5.3600	10:29 10:27 10:27 09:58	9935 3931 1069 500	4,9700 4,9700 4,9700 4,9700	1 2 1 2	287 1995 3000 1233	5.0400 5.0200 5.0000 4.9800	5.1800 5.2000 5.2400 5.2600	580 1392 360 1426	2 4 1 1
IMPERA	1,9000	13:35	2	0.00	0.00 %	3000	1.8200	1.8900	4088	0	0	[+]
IMP	0.00 0.00	1.7100 2.0800	13:34 12:26 12:26 12:26	1 34 4000 1755	1,8200 1,9800 1,9000 1,9000	2 1 1 1	4620 10 1872 693	1.8000 1.7800 1.7600 1.7500	1.9000 1.9800 2.0400 2.0800	6498 896 1988 1006	2 1 1 1
IMS	2,1550	10:42	85	2.16	-1.60 %	4491	2.1450	2.1550	1734	0	1	[+]
IMS	2.15 2.16	1.9400 2.3700	10:09 09:46 09:41 09:37	5 20 30 4	2,1550 2,1550 2,1550 2,1550	2 1 1 4	131 1 100 265	2.1400 2.1350 2.1300 2.1100	2.1700 2.1750 2.1800 2.1900	100 1883 100 5852	1 1 1 5
INC SA	1,6850	10:43	946	1.72	-3.99 %	1100	1.7000	1.7350	50	14	25	[+]
INC	1.68 1.72	1.5450 1.8850	10:40 10:15 10:14 10:14	54 180 23 77	1,6850 1,6800 1,6800 1,6800	1 4 1 1	590 2457 2 4820	1.6950 1.6850 1.6800 1.6600	1.7400 1.7550 1.7600 1.7700	200 2252 4562 1844	1 2 2 1
INGBSK	404,8000	10:56	1	388.80	5.47 %	20	401.6000	402.6000	52	9	3 431	[+]
ING	388.20 406.00	350.0000 427.6000	10:56 10:56 10:56 10:56	15 11 13 12	404,8000 404,8000 405,0000 405,4000	3 2 2 1	33 25 67 20	401.2000 401.0000 400.8000 400.6000	402.8000 403.0000 403.2000 403.4000	44 97 39 24	3 5 2 2
INPRO	7,7500	10:32	5	7.80	0.00 %	353	7.7000	7.7500	75	0	0	[+]
INP	7.75 7.80	7.0500 8.5500	09:04 16:02 16:02 16:02	10 3 1 1	7,8000 7,7500 7,7500 7,7500	4 4 3 5	1422 472 1097 820	7.6500 7.6000 7.5500 7.5000	7.8000 7.9000 8.0000 8.1500	290 5659 944 5	1 1 1 1
INSTALKRK	37,7000	09:58	3	37.70	0.00 %	171	37.5000	37.7000	13	0	1	[+]
INK	37.70 37.70	34.0000 41.4000	09:00 16:16 16:14 16:07	15 2 10 1	37,7000 37,7000 37,4000 37,7000	2 3 1 3	207 161 100 221	37.4000 37.3000 37.2000 37.1000	37.8000 37.9000 38.0000 38.3000	400 170 63 51	1 2 2 1
INTERBUD	1,9600	09:16	102	1.96	0.00 %	279	1.7850	1.9600	1115	0	0	[+]
ITB	1.96 1.96	1.7650 2.1500	16:13 16:13 15:50 10:23	16 4 469 1	1,9600 1,8500 1,8500 1,8400	1 1 1 1	1000 25 1100 1000	1.7800 1.7750 1.7650 1.6950	2.0500 2.0800 2.1000 2.1500	2066 700 2881 770	1 1 2 1
INTERCARS	766,0000	10:57	5	790.00	-0.52 %	1	768.0000	773.0000	9	1	752	[+]
CAR	760.00 790.00	711.0000 869.0000	10:57 10:56 10:56 10:56	7 5 1 22	766,0000 767,0000 768,0000 767,0000	1 3 2 2	6 10 36 38	767.0000 766.0000 765.0000 764.0000	774.0000 775.0000 776.0000 777.0000	499 2826 56 45	3 3 3 3
INTERSPPL	0,3860	10:48	1300	0.40	-2.89 %	3488	0.3860	0.3890	4000	4	2	[+]
IPO	0.38 0.40	0.3580 0.4370	10:08 09:32 09:00 09:00	5 2688 25 5	0,3840 0,3860 0,3975 0,3975	2 1 1 2	5022 2557 10 2051	0.3840 0.3835 0.3815 0.3805	0.3975 0.3980 0.3985 0.4000	866 5900 4295 21740	2 1 1 4
INTROL	7,5600	10:16	3	7.46	-0.26 %	121	7.4600	7.5400	496	0	1	[+]
INL	7.44 7.56	6.7200 8.2000	10:16 10:16 10:07 10:07	26 1 37 1	7,5400 7,5200 7,4600 7,4800	1 1 1 1	294 200 12 216	7.4400 7.4200 7.4000 7.3800	7.6600 7.6800 7.7000 7.7200	110 1225 1440 300	1 2 1 1
IPOPEMA	6,3200	09:15	85	6.50	-2.77 %	5800	6.4200	6.4800	4	1	6	[+]
IPE	6.30 6.50	5.8600 7.1400	09:08 09:08 09:03 09:00	578 3 153 61	6,3000 6,3200 6,5000 6,5000	2 1 2 2	356 265 163 2005	6.3400 6.3200 6.3000 6.2800	6.5000 6.5200 6.5600 6.5800	150 3697 800 1076	1 3 2 3
IZOLACJA	3,9300	09:57	25	3.84	5.36 %	330	3.8500	3.9300	1953	3	10	[+]
IZO	3.84 4.08	3.4600 4.2200	09:28 09:23 09:19 09:18	460 409 2 27	3,9000 3,9000 4,0800 3,8500	1 1 1 1	1000 27 2050 365	3.8000 3.7800 3.7600 3.7500	4.0800 4.0900 4.1000 4.1400	2251 598 2399 569	3 1 1 1
IZOSTAL	3,1800	10:44	10	3.15	1.27 %	695	3.1400	3.1500	229	6	20	[+]
IZS	3.15 3.19	2.8400 3.4600	10:09 10:09 09:57 09:26	80 1920 6 60	3,1900 3,1700 3,1900 3,1500	2 4 3 1	27500 5210 18348 12000	3.1300 3.1200 3.1100 3.1000	3.1800 3.1900 3.2000 3.2100	305 3137 4812 24	2 5 5 1
JRHOLDING	4,9700	10:53	132	5.10	-2.55 %	12	4.9800	5.1000	585	1	6	[+]
JRH	4.96 5.20	4.5900 5.6000	10:27 10:23 10:23 10:22	453 20 17 10	4,9700 4,9700 4,9700 4,9700	1 1 1 1	415 727 1200 12	4.9700 4.9600 4.9500 4.9300	5.1200 5.1800 5.2000 5.2400	469 628 1999 4383	3 1 1 3
JSW	29,7500	10:58	3	30.58	-2.59 %	40	29.1600	29.1900	156	219	6 589	[+]
JSW	29.63 30.59	27.5300 33.6300	10:57 10:57 10:57 10:57	314 50 230 1	29,6700 29,6800 29,7000 29,6600	2 2 1 1	1025 643 100 700	29.1400 29.1300 29.1200 29.1100	29.2000 29.2100 29.2200 29.2300	258 156 401 316	2 1 1 1
JWWINVEST	2,9600	10:44	30	3.01	0.00 %	43	2.9500	2.9600	969	0	0	[+]
JWW	2.96 3.01	2.7100 3.3100	10:44 09:42 09:00 09:00	1 10 8 1	2,9600 3,0100 3,0100 3,0100	1 1 1 1	156 100 200 200	2.9400 2.9300 2.9200 2.9100	2.9900 3.0100 3.0300 3.0400	1 3510 69 100	1 2 1 1
KCI	0,9300	09:00	1500	0.93	-1.69 %	2000	0.9320	0.9460	4386	2	1	[+]
KCI	0.93 0.93	0.8380 1.0200	17:00 15:29 15:07 15:02	6 2 6 549	0,9460 0,9260 0,9300 0,9300	1 1 3 1	6637 5104 7966 1696	0.9300 0.9280 0.9220 0.9200	0.9480 0.9500 0.9560 0.9580	6596 430 2955 5000	2 1 1 1
KERNEL	19,6600	10:45	50	19.86	-0.71 %	150	19.6400	19.7800	23	1	23	[+]
KER	19.60 19.90	17.8800 21.8000	10:45 10:43 10:30 10:30	50 4 240 170	19,6800 19,9000 19,6000 19,6000	3 2 2 2	678 570 9 19	19.6200 19.6000 19.5800 19.5600	19.8000 19.8800 19.9000 19.9400	264 423 6 1096	1 2 1 1
KETY	1 178,0000	10:58	13	1,150.00	3.24 %	39	1171.0000	1173.0000	34	6	7 232	[+]
KTY	1,146.00 1,179.00	1035.0000 1265.0000	10:58 10:57 10:57 10:57	1 17 5 8	1 177,0000 1 175,0000 1 175,0000 1 175,0000	1 1 3 3	19 7 109 1033	1170.0000 1168.0000 1167.0000 1166.0000	1174.0000 1175.0000 1176.0000 1177.0000	51 14 39 10	5 1 3 2
KGHM	324,9000	10:58	37	310.00	7.85 %	51	328.3000	328.4500	50	405	128 157	[+]
KGH	309.00 325.50	279.0000 341.0000	10:58 10:58 10:58 10:58	2 4 13 1	325,0000 325,0000 325,0000 325,0000	1 2 1 1	72 172 95 47	328.2500 328.2000 328.1500 328.1000	328.5000 328.5500 328.6000 328.6500	158 32 32 47	4 1 1 1
KGL	10,5000	10:58	1	10.10	3.96 %	300	10.1000	10.5000	808	0	3	[+]
KGL	10.10 10.50	9.1000 11.1000	10:36 10:36 09:00 10:45	246 4 1 1	10,1000 10,1000 10,1000 10,1000	2 1 1 1	930 400 3031 4	10.0000 9.9500 9.9000 9.7500	10.8000 10.9000 11.0000 11.6000	200 625 400 38	1 1 1 1
KINOPOL	20,0000	10:57	2	20.00	0.00 %	196	19.9500	20.0000	1332	0	8	[+]
KPL	19.95 20.00	18.0000 22.0000	10:56 10:56 10:30 10:29	87 63 100 100	20,0000 20,0000 19,9500 19,9500	6 4 3 3	748 1407 1630 683	19.9000 19.8500 19.8000 19.7500	20.1000 20.2000 20.3000 20.4000	71 200 498 475	1 2 1 2
KOGENERA	81,1000	10:57	5	81.00	4.92 %	24	81.4000	81.5000	221	14	1 131	[+]
KGN	78.20 81.90	72.9000 89.1000	10:57 10:57 10:57 10:55	20 1 99 17	81,1000 81,1000 81,1000 81,3000	2 4 1 2	87 155 63 436	81.1000 81.0000 80.8000 80.7000	81.7000 81.8000 81.9000 82.0000	70 850 840 3022	1 2 8 14
KOMPAP	19,2000	09:27	60	19.20	0.00 %	55	19.0000	19.2000	400	0	1	[+]
KMP	19.20 19.20	17.3000 21.0000	09:02 12:17 12:17 09:08	400 400 1 170	19,2000 19,2000 19,2000 19,2000	2 1 1 1	500 500 420 300	18.8000 18.5000 18.4000 17.8000	19.9000 20.6000 21.0000 21.8000	75 455 195 50	1 1 1 1
KOMPUTRON	6,0000	10:26	8	6.02	-0.99 %	66	6.0000	6.0600	308	3	19	[+]
KOM	5.84 6.06	5.4200 6.6200	10:16 09:54 09:23 09:22	32 1 3 1	6,0000 6,0600 6,0600 6,0600	1 1 1 3	4 4 4 41	5.9000 5.8800 5.8600 5.8500	6.1000 6.1200 6.1300 6.1500	894 1442 420 3164	2 2 1 1
KPPD	19,7000	16:49	50	0.00	0.00 %	26	19.5000	19.7000	385	0	0	[+]
KPD	0.00 0.00	17.8000 21.6000	15:32 13:15 14:46 11:56	10 4 1 81	19,7000 19,3000 19,5000 19,5000	2 1 1 1	29 59 410 52	19.3000 19.2000 18.8000 18.6000	20.8000 22.0000 22.6000 26.4000	234 210 17 38	1 2 1 1
KRAKCHEM	0,3370	10:33	1166	0.33	0.00 %	30	0.3250	0.3350	4000	13	4	[+]
KCH	0.33 0.34	0.2960 0.3600	10:33 10:31 10:31 10:20	2834 148 151 2449	0,3360 0,3360 0,3340 0,3340	2 1 1 1	11000 12900 1000 3454	0.3240 0.3230 0.3220 0.3210	0.3360 0.3370 0.3390 0.3410	4000 100691 9872 5000	2 5 1 1
KRKA	1 024,0000	10:18	42	1,046.00	-2.10 %	250	1032.0000	1044.0000	6	0	57	[+]
KRK	1,024.00 1,046.00	942.0000 1150.0000	10:18 10:17 10:17 09:28	2 1 4 1	1 024,0000 1 026,0000 1 026,0000 1 032,0000	1 1 1 1	1 19 21 2	1028.0000 1026.0000 1024.0000 1022.0000	1046.0000 1050.0000 1062.0000 1070.0000	11 250 2 22	1 1 2 1
KRUK	440,8000	10:58	1	439.90	1.80 %	12	438.6000	438.9000	23	19	8 368	[+]
KRU	433.40 441.80	396.0000 483.8000	10:57 10:57 10:57 10:57	1 1 3 6	440,8000 440,6000 440,6000 440,6000	1 2 1 2	2 32 18 32	438.5000 438.4000 438.3000 438.2000	439.0000 439.1000 439.2000 439.3000	58 13 18 18	2 1 1 1
KRVITAMIN	12,3000	09:24	1	12.30	-2.77 %	233	12.3000	12.5000	466	0	0	[+]
KVT	12.30 12.30	11.1000 13.5000	11:09 11:09 09:15 09:00	141 100 2 17	12,6500 12,6000 12,6500 12,6500	2 1 1 2	304 232 99 148	12.2500 12.2000 12.1000 11.8000	12.7500 12.8000 12.8500 12.9000	2 509 2 502	1 1 1 2
KSGAGRO	3,7100	10:20	248	3.70	0.00 %	1752	3.7100	3.7600	40	1	5	[+]
KSG	3.70 3.71	3.3300 4.0700	10:20 09:54 09:51 09:51	125 375 42 458	3,7100 3,7100 3,7050 3,7000	1 1 1 1	1 5 5 2000	3.6500 3.6450 3.6200 3.6100	3.7650 3.7700 3.7800 3.7950	498 180 797 995	1 1 1 1
LARQ	2,0100	10:37	183	2.08	0.00 %	418	2.0100	2.0900	1000	2	5	[+]
LRQ	2.01 2.08	1.8750 2.2800	10:27 10:21 10:20 09:47	498 497 300 519	2,0100 2,0100 2,0100 2,0100	4 1 1 1	11467 1050 345 350	2.0000 1.9600 1.8600 1.8500	2.1000 2.1200 2.1400 2.1800	3572 3000 1200 2070	1 1 1 2
LENA	2,3000	09:10	21	2.30	0.44 %	1074	2.2800	2.3000	1597	3	6	[+]
LEN	2.28 2.30	2.0700 2.5300	09:04 09:04 09:02 09:02	1926 334 421 139	2,2800 2,2800 2,2800 2,2900	3 4 5 1	182 2069 5031 25	2.2700 2.2600 2.2500 2.2300	2.3100 2.3200 2.3400 2.3500	857 6089 1633 3920	1 3 2 3
LENTEX	6,9600	17:00	5	0.00	0.00 %	30	6.8400	6.9200	1100	0	0	[+]
LTX	0.00 0.00	6.2800 7.6400	12:47 11:12 11:11 11:03	1 316 50 125	6,9600 6,8000 6,8000 6,8000	2 4 1 1	866 257 400 506	6.8200 6.8000 6.7400 6.7200	7.0400 7.2200 7.2600 7.2800	8 300 222 40	2 1 1 1
LESS	0,2340	09:01	2	0.23	-0.85 %	5050	0.2280	0.2330	5000	0	0	[+]
LES	0.23 0.23	0.2110 0.2570	09:01 09:01 09:01 09:00	2 2 2 15	0,2340 0,2340 0,2340 0,2340	6 2 3 1	5050 4607 22484 50	0.2270 0.2260 0.2250 0.2240	0.2340 0.2350 0.2380 0.2390	6968 32122 15100 266	1 1 3 6
LIBET	1,1900	09:00	170	1.19	0.00 %	2092	1.1600	1.1900	7163	0	0	[+]
LBT	1.19 1.19	1.0750 1.3050	14:54 09:00 12:36 11:06	168 10 3000 22	1,1900 1,2200 1,2150 1,2150	2 1 2 4	2 2523 4 7828	1.1450 1.1400 1.1250 1.1200	1.2000 1.2150 1.2200 1.2400	1000 9000 5 1	1 1 1 1
LOKUM	24,1000	10:01	2	23.50	-0.41 %	72	23.5000	24.1000	19	0	0	[+]
LKD	23.50 24.10	21.2000 25.8000	09:33 15:08 14:59 14:59	10 2 11 1	23,5000 24,2000 23,5000 23,6000	1 1 2 2	321 323 55 48	23.4000 23.3000 23.2000 22.7000	24.2000 24.4000 24.5000 24.6000	315 467 113 27	1 2 1 2
LPP	22 500,0000	10:58	1	21,520.00	5.04 %	7	22380.0000	22440.0000	6	2	33 423	[+]
LPP	21,420.00 22,540.00	19370.0000 23660.0000	10:58 10:56 10:56 10:56	2 1 2 3	22 520,0000 22 500,0000 22 480,0000 22 480,0000	4 3 5 4	9 9 34 18	22340.0000 22320.0000 22300.0000 22280.0000	22460.0000 22480.0000 22500.0000 22520.0000	4 7 3 15	2 2 2 3
LSISOFT	49,7000	10:57	8	48.00	3.97 %	4	49.0000	49.7000	123	0	14	[+]
LSI	47.10 50.00	43.2000 52.8000	10:18 10:00 10:00 10:00	2 1 38 2	49,0000 47,1000 47,1000 47,1000	1 2 1 3	9 205 35 3	48.1000 48.0000 47.6000 47.2000	49.9000 50.0000 52.8000 54.4000	103 150 147 348	2 1 1 1
LUBAWA	9,1000	10:57	115	9.20	-0.11 %	22	9.0600	9.0650	3	395	3 593	[+]
LBW	8.90 9.27	8.2800 10.1200	10:57 10:57 10:57 10:57	135 30 20 10	9,1000 9,1000 9,1000 9,1000	2 2 3 1	363 484 964 119	9.0400 9.0350 9.0300 9.0250	9.0700 9.0750 9.0800 9.0850	222 465 252 200	2 2 1 1
MABION	7,3800	10:39	260	7.47	1.10 %	33	7.3900	7.4000	994	3	20	[+]
MAB	7.30 7.47	6.7300 8.2100	10:39 10:37 10:24 10:14	100 500 2 498	7,3800 7,3700 7,3700 7,3100	1 2 2 7	72 102 282 2015	7.3800 7.3200 7.3100 7.3000	7.4500 7.4600 7.4700 7.4800	252 202 772 898	2 2 4 2
MAKARONPL	21,1500	10:54	48	21.25	-0.24 %	20	21.1500	21.2500	69	1	19	[+]
MAK	20.95 21.25	19.1400 23.3500	10:32 10:32 09:53 09:37	5 5 20 12	21,1500 21,1500 21,1500 21,1500	2 3 2 4	131 190 720 91	21.1000 21.0500 21.0000 20.9500	21.3000 21.3500 21.4000 21.5000	108 110 25 276	2 3 2 3
MANGATA	71,4000	10:26	3	71.40	0.00 %	40	70.8000	71.8000	43	0	6	[+]
MGT	71.40 71.40	64.4000 78.4000	10:26 10:26 09:00 09:00	50 10 3 13	71,4000 71,4000 71,4000 71,4000	1 1 1 1	109 24 90 400	70.6000 70.2000 69.4000 69.2000	72.0000 72.2000 72.8000 73.0000	563 14 37 20	8 3 1 2
MARVIPOL	11,1500	10:55	5	11.20	0.45 %	1210	11.0000	11.2000	424	19	209	[+]
MVP	11.00 11.25	10.1000 12.3000	10:54 10:54 10:53 10:49	5 5 15 7	11,1000 11,1000 11,1000 11,1000	2 4 3 6	137 317 330 1613	10.9500 10.9000 10.8500 10.8000	11.2500 11.3000 11.3500 11.4000	15637 1082 2675 7049	7 4 6 10
MAXCOM	6,5200	10:55	1	6.48	0.62 %	73	6.4000	6.5200	37	0	1	[+]
MXC	6.40 6.52	5.8400 7.1200	10:23 09:14 09:14 09:14	7 62 3 10	6,4000 6,5200 6,5000 6,4800	2 1 1 1	256 240 1600 2000	6.3600 6.3400 6.3200 6.3000	6.5400 6.5800 6.6000 6.6600	34 4 1522 101	1 1 2 1
MBANK	1 188,5000	10:58	4	1,136.00	5.64 %	27	1186.5000	1188.0000	40	6	6 951	[+]
MBK	1,127.00 1,191.50	1022.5000 1249.5000	10:58 10:58 10:58 10:58	9 9 9 9	1 188,5000 1 188,0000 1 188,0000 1 187,5000	1 3 3 1	8 19 31 7	1186.0000 1185.5000 1185.0000 1184.5000	1189.0000 1189.5000 1190.0000 1190.5000	30 7 6 7	2 1 1 1
MBWS	11,1000	09:06	30	0.00	0.00 %	720	11.2000	11.7500	700	0	0	[+]
MBW	0.00 0.00	10.0000 12.2000	10:16 14:23 12:23 11:12	5 81 5 2	11,2000 11,2000 11,7500 12,5000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	12.5000 14.5000 18.8000 19.8000	14 220 160 140	1 1 1 1
MCI	27,4000	10:29	1	27.30	1.86 %	127	27.3000	27.4000	205	2	56	[+]
MCI	27.20 27.40	24.6000 30.0000	10:28 10:19 10:14 10:14	75 12 488 100	27,3000 27,3000 27,4000 27,4000	1 1 1 2	400 160 50 350	27.2000 27.1000 27.0000 26.9000	27.5000 27.6000 27.7000 27.9000	12 10 890 1830	2 1 4 4
MDIENERGIA	1,1350	10:35	641	1.11	-0.44 %	30	1.1000	1.1250	359	13	14	[+]
MDI	1.05 1.14	0.9960 1.2150	10:31 10:29 10:29 10:29	749 2 30 30	1,1300 1,1400 1,1300 1,1200	2 2 4 3	60 42 873 7551	1.0900 1.0800 1.0700 1.0600	1.1300 1.1350 1.1400 1.1500	3893 2041 894 30	2 1 2 1
MEDICALG	26,0000	10:57	1	26.00	-0.57 %	24	26.0000	26.1000	349	12	317	[+]
MDG	25.75 26.15	23.4000 28.6000	10:57 10:54 10:54 10:54	29 2 288 300	26,0000 26,1500 26,1500 26,1500	4 4 3 4	589 790 324 342	25.9000 25.8500 25.8000 25.7500	26.2000 26.3000 26.3500 26.4000	326 22 2 259	2 1 1 4
MEDINICE	69,7000	10:57	38	68.90	2.50 %	200	70.0000	70.5000	13	12	803	[+]
ICE	67.40 70.50	62.1000 75.7000	10:57 10:54 10:51 10:50	18 2 10 50	69,7000 69,7000 69,7000 69,7000	2 1 1 1	114 30 182 20	69.9000 69.8000 69.7000 69.4000	70.6000 70.7000 70.8000 70.9000	274 75 15 173	2 2 1 1
MENNICA	44,9000	10:56	4	45.00	0.90 %	314	44.6000	44.9000	105	1	65	[+]
MNC	44.20 45.00	40.5000 49.5000	10:50 10:50 10:50 10:43	28 6 5 5	44,9000 44,9000 44,8000 44,3000	1 1 4 3	100 66 51 132	44.5000 44.4000 44.3000 44.2000	45.0000 45.6000 46.1000 46.4000	450 200 29 33	1 1 1 1
MERCATOR	48,3000	10:58	53	48.30	0.00 %	6	48.2500	48.5000	154	1	52	[+]
MRC	47.85 48.50	43.5000 53.1000	10:42 10:22 10:15 10:09	20 5 10 20	48,5000 48,2000 48,5000 48,2000	2 1 3 1	26 20 171 145	48.1000 48.0500 48.0000 47.9500	48.5500 48.7500 48.8000 48.8500	355 143 33 613	3 2 1 4
MERCOR	13,7000	10:57	109	13.35	3.01 %	227	13.3500	13.8000	203	1	12	[+]
MCR	13.35 13.75	12.0500 14.6500	10:51 10:46 10:38 10:32	1 91 50 66	13,7500 13,7000 13,7000 13,7000	3 3 2 2	234 976 665 2	13.3000 13.2500 13.2000 13.1500	13.8500 13.9000 13.9500 14.0000	631 161 1 1	2 4 1 1
MEXPOLSKA	3,9300	09:00	500	3.93	0.00 %	182	3.8200	3.9100	218	1	2	[+]
MEX	3.93 3.93	3.5400 4.3200	17:00 14:17 14:14 14:08	2 2 2 1213	3,9300 3,8000 3,9300 3,8500	2 3 1 1	450 2591 527 2850	3.8100 3.8000 3.7900 3.7800	3.9200 3.9300 3.9400 3.9500	2703 484 2290 3461	2 1 1 4
MFO	33,1000	10:23	11	33.80	-1.19 %	20	33.0000	33.6000	567	0	5	[+]
MFO	33.10 33.80	30.5000 37.1000	10:23 10:23 09:21 09:00	58 54 15 1	33,1000 33,1000 33,1000 33,8000	4 1 2 1	81 70 323 50	32.9000 32.7000 32.5000 32.3000	33.8000 33.9000 34.0000 34.4000	224 82 475 300	1 1 1 1
MILKILAND	1,7360	10:00	15	1.70	0.00 %	983	1.7120	1.7240	1000	1	2	[+]
MLK	1.70 1.74	1.5300 1.8700	09:19 09:09 09:07 09:00	6 760 100 55	1,7360 1,7000 1,7000 1,7000	1 1 1 2	1000 140 1500 514	1.7100 1.7000 1.6900 1.6860	1.7360 1.7380 1.7400 1.7480	582 3000 1000 1000	1 1 1 1
MILLENNIUM	18,4750	10:57	28	17.94	3.10 %	2359	18.5050	18.5350	760	103	1 895	[+]
MIL	17.94 18.53	16.1450 19.7250	10:57 10:57 10:57 10:57	254 26 191 329	18,4850 18,4850 18,4900 18,4900	1 1 1 1	1 504 434 434	18.5000 18.4950 18.4900 18.4850	18.5400 18.5450 18.5500 18.5550	5 1225 5 855	1 4 1 2
MIRACULUM	0,5740	10:40	15	0.59	-3.69 %	9485	0.5740	0.5900	896	0	0	[+]
MIR	0.57 0.59	0.5360 0.6520	09:55 09:42 13:17 12:37	27 50 500 1000	0,5920 0,5940 0,5960 0,5720	2 3 2 2	7220 10038 2500 2500	0.5720 0.5700 0.5680 0.5660	0.5920 0.5940 0.5960 0.5980	1786 5090 5897 1000	1 2 1 1
MIRBUD	11,2800	10:58	2958	11.05	2.08 %	460	11.2300	11.2700	1228	98	1 094	[+]
MRB	11.02 11.28	9.9450 12.1500	10:58 10:58 10:57 10:57	2054 369 1 130	11,2700 11,2700 11,2700 11,2700	1 2 3 2	90 414 564 2056	11.2200 11.2100 11.2000 11.1900	11.2800 11.2900 11.3000 11.3100	4139 1733 1878 115	3 4 8 1
MLPGROUP	104,0000	10:39	41	103.00	0.97 %	100	103.0000	104.0000	82	0	19	[+]
MLG	103.00 104.00	92.8000 113.0000	09:36 09:17 09:00 15:36	41 97 3 30	104,0000 103,0000 103,0000 103,0000	1 1 3 1	66 150 79 81	102.5000 102.0000 101.5000 100.5000	105.5000 106.0000 106.5000 107.0000	25 100 71 63	1 1 1 2
MLSYSTEM	15,4000	10:53	20	15.44	-0.13 %	11	15.4000	15.5000	522	3	41	[+]
MLS	15.40 15.50	13.9000 16.9800	10:52 10:27 10:17 10:17	10 1 135 1	15,5000 15,5000 15,5000 15,5000	2 2 2 1	255 398 158 25	15.3800 15.3600 15.3400 15.3200	15.5400 15.6000 15.6600 15.6800	264 585 100 250	1 2 1 1
MOBRUK	364,0000	10:53	1	365.00	0.83 %	11	365.0000	366.0000	91	2	825	[+]
MBR	363.00 368.00	328.5000 401.5000	10:51 10:51 10:51 10:51	3 2 11 4	364,0000 364,0000 364,0000 364,0000	9 4 2 2	119 96 50 17	364.0000 363.0000 362.5000 362.0000	366.5000 367.5000 368.0000 368.5000	49 23 319 137	1 2 9 2
MODIVO	81,9000	10:57	15	81.70	2.25 %	17	81.6600	81.8600	664	95	7 783	[+]
MDV	80.54 81.96	73.5400 89.8600	10:57 10:57 10:57 10:57	31 48 19 20	81,9000 81,9000 81,9400 81,9400	1 1 1 1	53 53 205 595	81.6400 81.6200 81.5400 81.5000	81.9000 81.9400 81.9800 82.0000	20 116 800 2665	1 3 5 10
MOJ	1,7000	09:42	600	1.70	0.00 %	10	1.6200	1.7000	6054	1	1	[+]
MOJ	1.70 1.70	1.5300 1.8700	15:00 12:29 09:35 10:54	1585 200 750 1000	1,7000 1,7000 1,7000 1,7000	1 1 1 1	4800 388 1000 700	1.6000 1.5300 1.5100 1.4500	1.7400 1.7500 1.7700 1.7900	600 1100 5500 750	1 1 1 1
MOL	49,6000	10:52	59	51.40	-2.36 %	1130	49.0600	49.3000	10	3	126	[+]
MOL	49.60 51.40	46.2600 56.5000	10:52 10:49 10:49 10:31	10 1 4 1000	49,6000 49,6600 49,6600 49,8800	1 1 1 1	4 50 1000 10	49.0400 49.0000 48.8400 47.9200	49.5600 50.5500 50.8000 51.0000	1000 5 13 4	1 1 1 1
MOLECURE	5,6500	10:53	100	5.69	0.89 %	2000	5.6800	5.7400	1354	7	41	[+]
MOC	5.63 5.78	5.1300 6.2500	10:53 10:52 10:28 10:21	100 200 200 100	5,6500 5,7000 5,7000 5,7400	3 1 1 1	5103 6 1000 40	5.6500 5.6400 5.6300 5.6200	5.7500 5.7700 5.7800 5.8000	3900 53 1617 1087	1 2 1 2
MONNARI	6,2200	10:09	47	6.20	0.32 %	50	6.1400	6.2200	281	0	2	[+]
MON	6.20 6.22	5.5800 6.8200	10:09 09:40 16:45 09:41	113 87 5 746	6,2000 6,2000 6,2000 6,3000	1 2 2 3	500 490 384 780	6.1200 6.0800 6.0600 6.0400	6.2800 6.3000 6.3200 6.3600	1000 1283 1417 1104	1 3 2 3
MOSTALPLC	13,5500	10:39	100	14.00	-1.45 %	1000	13.3000	13.3500	570	1	7	[+]
MSP	13.40 14.00	12.6000 15.4000	10:01 10:01 10:01 09:58	75 30 25 100	13,4000 13,4000 13,4500 13,4500	4 3 1 4	193 122 111 294	13.2500 13.1500 13.1000 13.0500	13.4000 13.5000 13.5500 13.6500	795 99 882 30	1 1 1 1
MOSTALWAR	4,6500	10:57	106	4.36	24.33 %	983	4.6300	4.6800	488	235	1 069	[+]
MSW	4.25 4.79	3.9300 4.7900	10:56 10:52 10:52 10:51	10 123 30 333	4,6900 4,6300 4,6400 4,6300	2 1 6 1	1250 2334 4871 2000	4.6200 4.6100 4.6000 4.5900	4.6900 4.7000 4.7100 4.7200	4786 2 2496 1202	3 1 1 4
MOSTALZAB	6,4900	10:34	400	6.47	0.62 %	350	6.5500	6.5700	1613	4	24	[+]
MSZ	6.47 6.58	5.8300 7.1100	10:23 10:08 10:05 10:02	100 5 4 5	6,5800 6,4900 6,4900 6,4900	2 1 1 1	1492 800 1236 900	6.5400 6.5200 6.5100 6.5000	6.5800 6.5900 6.6000 6.6200	855 900 130 163	5 1 1 1
MOVIEGAMES	8,9600	09:58	60	8.73	0.90 %	20	8.7300	8.9500	30	0	1	[+]
MOV	8.73 8.97	7.8600 9.6000	09:28 09:26 09:10 09:07	2 2 2 5	8,9700 8,8800 8,8800 8,7300	1 1 1 1	50 2 50 300	8.7200 8.7000 8.6500 8.6400	8.9600 8.9700 8.9800 9.0000	240 2998 277 50	2 1 1 1
MURAPOL	41,7500	10:58	1	41.50	0.60 %	149	41.7000	41.7500	416	2	85	[+]
MUR	41.50 41.75	37.3500 45.6500	10:42 10:35 10:23 10:19	1 87 1 31	41,7500 41,7000 41,7000 41,6500	3 1 1 2	62 150 50 189	41.6500 41.6000 41.5500 41.5000	41.8000 41.8500 41.9000 41.9500	1000 120 60 65	1 2 1 1
MUZA	9,3000	09:23	10	9.30	-1.59 %	2	9.0500	9.4500	816	1	5	[+]
MZA	9.30 9.30	8.4000 10.2000	09:17 16:37 15:19 14:52	580 1 170 15	9,3000 9,4500 9,4500 9,4500	1 2 1 0	834 2 70 0	9.0000 8.9000 8.5000 0.0000	9.7000 9.8000 10.1000 10.4000	500 631 270 800	1 1 1 1
MWTRADE	3,3400	10:39	2	3.34	0.00 %	100	3.1400	3.3000	500	0	0	[+]
MWT	3.34 3.34	3.0200 3.6600	09:34 12:07 14:18 13:59	2 1 76 3	3,3400 3,2000 3,3400 3,3400	2 2 2 1	900 1110 501 928	3.0800 3.0000 2.9600 2.8800	3.3400 3.3600 3.3800 3.4600	954 500 320 4823	1 1 1 1
NANOGROUP	2,4700	10:40	389	2.50	-1.98 %	2000	2.4800	2.5150	1583	6	15	[+]
NNG	2.45 2.51	2.2500 2.7500	10:40 10:40 10:39 10:29	10 101 9 1139	2,4700 2,5100 2,5100 2,5100	2 2 1 2	10000 39811 10000 6592	2.4750 2.4700 2.4650 2.4500	2.5200 2.5300 2.5450 2.5500	29109 597 24 25718	3 2 2 5
NEPTIS	15,0000	10:41	4	15.10	0.67 %	30	14.5000	15.0000	538	0	0	[+]
YAN	15.00 15.10	13.6000 16.6000	10:19 10:16 09:39 09:00	1 5 2 1	15,0000 15,0000 15,1000 15,1000	4 1 1 2	656 1 1 81	14.4000 14.3000 14.2000 14.1000	15.1000 15.2000 15.3000 15.4000	392 234 405 470	2 2 3 1
NEUCA	729,0000	10:54	12	714.00	2.39 %	10	724.0000	725.0000	1	1	561	[+]
NEU	714.00 734.00	643.0000 785.0000	10:54 10:54 10:54 10:54	1 25 10 1	729,0000 729,0000 728,0000 727,0000	1 3 2 2	39 36 64 25	723.0000 722.0000 721.0000 720.0000	729.0000 730.0000 731.0000 732.0000	11 66 74 82	2 2 4 1
NEWAG	111,0000	10:56	1	110.40	1.28 %	7	110.4000	111.0000	410	3	303	[+]
NWG	109.00 111.80	99.4000 121.4000	10:51 10:51 10:51 10:51	48 27 20 10	111,8000 111,8000 111,8000 111,6000	4 4 4 3	183 123 75 418	110.2000 110.0000 109.8000 109.6000	112.0000 112.2000 112.4000 112.6000	546 242 552 134	3 3 4 5
NEXITY	1,0100	09:35	10	1.01	0.00 %	40	1.0300	1.0500	9	0	0	[+]
NXG	1.01 1.01	0.9100 1.1100	14:11 14:11 13:52 13:52	10 481 14 148	1,0100 1,0100 1,0100 1,0100	2 4 2 1	2575 3460 7730 1315	1.0100 1.0000 0.9900 0.9750	1.0600 1.0700 1.0900 1.1000	100 221 7177 10	1 1 2 1
NOCTILUCA	101,0000	10:45	84	100.60	0.00 %	63	99.9000	100.0000	25	1	101	[+]
NCL	100.00 101.40	90.6000 110.6000	10:27 10:27 10:27 10:25	1 62 14 5	101,0000 100,0000 100,2000 101,0000	1 3 2 4	20 225 120 30	99.6000 99.4000 99.2000 99.0000	101.0000 101.2000 101.4000 101.6000	10 428 19 20	1 4 1 1
NOVAVISGR	0,6810	09:07	446	0.70	-2.58 %	3833	0.6820	0.6900	4000	4	3	[+]
NVG	0.68 0.70	0.6300 0.7680	09:07 09:07 09:07 09:07	17 65 1448 833	0,6810 0,6820 0,6900 0,6990	5 5 4 1	4082 11211 543 1300	0.6810 0.6800 0.6750 0.6740	0.6960 0.6990 0.7000 0.7020	7657 18 22295 15	1 2 6 1
NOVITA	103,0000	09:54	9	102.50	0.49 %	41	101.0000	103.0000	360	0	1	[+]
NVT	102.50 103.00	92.4000 112.5000	09:54 09:00 15:27 12:26	1 3 1 5	102,5000 102,5000 102,5000 103,0000	1 3 1 2	2 25 10 87	100.5000 100.0000 99.6000 99.0000	103.5000 104.0000 105.0000 105.5000	73 15 35 4	1 2 4 1
NTCAPITAL	0,6180	09:16	5000	0.62	0.00 %	300	0.5920	0.6120	292	12	7	[+]
NTC	0.62 0.62	0.5580 0.6780	09:15 10:44 09:33 09:32	6801 20 1603 15	0,6180 0,6180 0,6200 0,6200	1 1 1 1	500 3500 500 500	0.5900 0.5880 0.5860 0.5840	0.6180 0.6200 0.6220 0.6300	5000 7672 2980 11985	1 2 1 1
NTTSYSTEM	11,5000	10:30	5	11.70	0.00 %	794	11.5000	11.7000	299	1	9	[+]
NTT	11.50 11.70	10.5500 12.8500	10:10 10:10 10:09 09:25	268 132 1 42	11,5000 11,5500 11,7000 11,7000	1 1 1 4	4500 400 690 650	11.4500 11.4000 11.3500 11.3000	11.7500 11.8500 11.9000 11.9500	916 690 1500 333	3 1 2 2
ODLEWNIE	20,2000	10:57	50	19.70	1.76 %	27	20.2000	20.3000	199	28	559	[+]
ODL	19.70 20.80	17.7500 21.6000	10:51 10:43 10:42 10:39	50 35 50 134	20,2000 20,4000 20,4000 20,4000	2 6 2 1	648 1112 708 199	20.1000 20.0000 19.9500 19.9000	20.4000 20.5000 20.6000 20.7000	21110 4496 1261 1128	6 5 3 7
ONDE	9,1300	10:54	50	9.12	0.22 %	92	9.0600	9.0800	115	2	18	[+]
OND	9.08 9.23	8.2100 10.0200	10:26 10:09 10:08 10:02	154 50 100 50	9,1300 9,1300 9,1300 9,1300	1 3 1 7	5 305 2 814	9.0500 9.0200 9.0100 9.0000	9.1200 9.1300 9.1400 9.1500	50 446 719 5	1 2 1 1
ONEMORE	2,7100	10:57	197	2.70	0.37 %	3153	2.7000	2.7500	16415	64	173	[+]
OML	2.60 2.78	2.4300 2.9700	10:57 10:57 10:57 10:57	20 218 195 225	2,7100 2,7100 2,7200 2,7200	3 2 1 3	2556 685 1500 1599	2.6900 2.6800 2.6600 2.6500	2.7600 2.7700 2.7900 2.8000	4436 5605 4861 17000	2 3 2 3
ONESANO	0,7080	10:08	111	0.68	0.00 %	30	0.6840	0.7080	389	1	1	[+]
ONO	0.68 0.71	0.6120 0.7480	10:01 09:57 09:57 09:43	180 200 9 1	0,7080 0,7080 0,7080 0,7080	1 1 1 2	36 1000 99 3026	0.6800 0.6760 0.6740 0.6720	0.7100 0.7120 0.7200 0.7220	175 3000 934 2839	2 1 1 2
OPONEOPL	86,4000	10:55	27	84.90	2.98 %	123	86.0000	86.4000	452	3	251	[+]
OPN	83.90 86.40	76.5000 93.3000	10:55 10:55 10:55 10:55	23 157 25 45	86,4000 86,3000 86,3000 86,2000	2 2 1 2	232 642 2 80	85.7000 85.4000 84.7000 84.6000	86.7000 86.8000 86.9000 87.0000	40 226 21 82	3 4 2 5
OPTEAM	5,4000	10:57	584	5.75	-6.90 %	10	5.3000	5.4500	576	10	55	[+]
OPM	5.30 5.75	5.2000 6.3000	10:56 10:56 10:56 10:55	980 771 164 30	5,4000 5,3500 5,3500 5,3500	3 1 1 3	1557 400 1000 398	5.2500 5.2000 5.0500 5.0000	5.5000 5.6000 5.7000 5.7500	2380 2218 500 423	2 4 1 2
ORANGEPL	15,3600	10:58	7	15.60	-1.60 %	1942	15.3550	15.3750	461	284	4 402	[+]
OPL	15.36 15.70	14.0400 17.1600	10:58 10:58 10:58 10:58	12 484 284 45	15,3600 15,3600 15,3600 15,3600	1 2 2 3	15 30 344 630	15.3500 15.3450 15.3400 15.3350	15.3800 15.3850 15.3900 15.3950	1501 126 679 612	2 1 2 2
ORCOGROUP	4,4600	15:52	383	0.00	0.00 %	20	3.5400	4.4800	282	0	0	[+]
OPG	0.00 0.00	4.0200 4.9000	15:49 15:49 11:17 11:16	100 17 94 706	4,4600 4,4600 4,4600 4,4000	1 1 1 1	40 986 30 896	3.5200 3.5000 3.4800 3.4600	4.6000 4.6200 4.7000 4.8000	3436 828 50 619	2 1 1 1
OTLOG	12,9600	10:30	2	13.16	-1.97 %	3	13.0400	13.2000	108	1	12	[+]
OTS	12.94 13.26	11.8600 14.4600	10:30 10:09 09:47 09:45	10 1 132 2	12,9600 13,2200 12,9400 12,9800	1 1 2 1	10 10 257 68	13.0000 12.9800 12.9600 12.9400	13.2200 13.2400 13.2800 13.3000	71 142 78 1386	5 2 1 1
OTMUCHOW	5,9000	09:08	280	5.90	0.68 %	2562	5.6200	5.8600	440	0	2	[+]
OTM	5.90 5.90	5.3200 6.4800	09:00 14:52 14:09 13:53	1 95 230 1	5,9000 5,8600 5,8600 5,6200	2 1 1 1	1720 10 200 500	5.6000 5.5400 5.5000 5.4800	5.8800 5.9000 5.9200 5.9600	1276 69 439 400	1 1 1 1
PANOVA	16,4500	10:55	100	16.40	0.30 %	500	16.4500	16.5000	455	1	15	[+]
NVA	16.40 16.45	14.8000 18.0000	09:52 09:46 09:21 09:00	200 200 419 17	16,4500 16,4000 16,4000 16,4000	1 3 1 1	364 709 103 200	16.4000 16.1500 16.1000 16.0500	16.6000 16.7000 16.7500 16.8000	50 1347 100 177	1 2 1 2
PASSUS	134,6000	10:52	10	130.00	2.75 %	20	134.4000	134.6000	41	2	278	[+]
PAS	129.00 135.00	117.0000 143.0000	10:49 10:48 10:47 10:47	1 1 18 14	134,8000 134,8000 134,8000 134,6000	4 1 3 2	53 1 57 44	133.2000 132.8000 132.6000 132.4000	134.8000 135.0000 135.2000 135.6000	127 43 400 14	1 3 1 1
PATENTUS	2,9300	10:17	300	2.93	0.00 %	1000	2.9000	2.9300	1000	3	9	[+]
PAT	2.88 2.93	2.6400 3.2200	10:16 10:16 09:44 09:22	326 1000 55 20	2,9300 2,9100 2,9300 2,8800	1 1 1 1	500 380 500 700	2.8900 2.8800 2.8700 2.8600	2.9400 2.9500 2.9600 2.9700	300 1400 1435 918	1 3 2 2
PCCEXOL	2,0000	10:58	34	2.01	-1.48 %	1750	1.9900	2.0000	2366	38	77	[+]
PCX	1.98 2.03	1.8100 2.2100	10:56 10:35 10:12 10:08	360 100 24 79	2,0000 2,0000 1,9800 1,9800	3 8 1 5	1000 12945 40 4040	1.9850 1.9800 1.9750 1.9700	2.0100 2.0200 2.0300 2.0400	1530 2242 10920 6968	6 4 8 7
PCCROKITA	69,1000	10:30	37	69.60	-0.72 %	88	69.1000	69.4000	134	1	38	[+]
PCR	69.10 69.80	62.7000 76.5000	10:24 10:15 10:13 10:13	1 1 9 10	69,2000 69,2000 69,1000 69,2000	7 2 1 2	423 270 10 30	69.0000 68.7000 68.6000 68.5000	69.5000 69.6000 69.7000 69.8000	65 10 490 406	1 1 1 2
PCFGROUP	3,6550	10:37	20	3.64	0.41 %	390	3.6300	3.6600	120	4	14	[+]
PCF	3.60 3.67	3.2800 4.0000	10:37 10:30 10:04 10:01	411 29 2 469	3,6550 3,6400 3,6400 3,6050	1 2 1 3	331 736 475 3600	3.6250 3.6200 3.6100 3.6000	3.6650 3.6900 3.6950 3.7000	500 211 355 474	1 1 1 1
PEKABEX	9,0000	10:45	577	9.00	0.00 %	4	9.0100	9.1000	481	5	46	[+]
PBX	9.00 9.18	8.1000 9.9000	10:45 10:45 10:45 10:45	200 227 500 4	9,0000 9,0000 9,0100 9,0100	1 1 4 3	200 10 387 732	9.0000 8.9700 8.9500 8.9100	9.1200 9.1300 9.1400 9.1500	62 300 525 35	1 1 3 1
PEKAO	238,7000	10:58	41	232.00	3.92 %	502	238.8000	239.0000	961	104	24 375	[+]
PEO	231.00 239.00	208.8000 255.2000	10:58 10:58 10:58 10:58	104 6 11 42	238,8000 238,8000 238,8000 238,8000	1 2 2 2	84 143 163 97	238.6000 238.5000 238.4000 238.3000	239.1000 239.2000 239.3000 239.4000	12 138 63 500	2 2 1 1
PEPCO	32,6300	10:58	179	31.92	2.22 %	1017	32.5000	32.5100	836	267	8 637	[+]
PCO	31.91 32.65	28.7300 35.1100	10:58 10:57 10:57 10:57	150 311 107 121	32,6300 32,6400 32,6300 32,6300	1 1 3 2	283 430 1204 605	32.4900 32.4800 32.4700 32.4600	32.5200 32.5300 32.5400 32.5500	1699 235 499 1367	4 1 1 5
PEPEES	0,8300	09:53	71	0.86	-3.26 %	9137	0.8300	0.8580	7284	0	0	[+]
PPS	0.83 0.86	0.7740 0.9420	09:53 09:23 09:05 09:04	29 30 5 41	0,8320 0,8320 0,8580 0,8580	1 1 2 1	30 61 2106 1500	0.8200 0.8180 0.8160 0.8140	0.8700 0.8800 0.9000 0.9400	8658 8523 30 176	2 1 1 2
PGE	11,0200	10:57	501	10.95	1.33 %	110	11.0300	11.0350	6600	1 099	12 055	[+]
PGE	10.80 11.09	9.8560 12.0450	10:57 10:57 10:57 10:57	1509 395 370 1265	11,0200 11,0250 11,0250 11,0300	3 2 2 4	3169 1543 1454 7244	11.0200 11.0150 11.0100 11.0050	11.0400 11.0450 11.0500 11.0550	1255 1889 2245 2820	4 3 6 6
PGFGROUP	0,5700	10:25	1053	0.56	5.56 %	9780	0.5620	0.5700	12386	173	100	[+]
PGV	0.55 0.60	0.5070 0.6190	10:23 10:21 10:17 10:17	1500 10 10 21000	0,5960 0,5980 0,5980 0,5990	2 1 1 1	3600 300 14000 3000	0.5500 0.5430 0.5400 0.5260	0.5710 0.5880 0.5890 0.5910	9873 7400 13200 5000	1 1 2 1
PHARMENA	3,3700	10:42	2000	3.45	-2.88 %	100	3.3200	3.4000	1250	10	34	[+]
PHR	3.26 3.47	3.1100 3.7900	10:37 10:21 10:21 10:21	2 53 100 126	3,4000 3,3000 3,3000 3,3000	1 2 1 1	31 647 555 1000	3.3100 3.3000 3.2900 3.2800	3.4100 3.4500 3.4700 3.4800	603 431 1168 158	2 1 3 1
PHN	9,4000	09:57	2399	9.60	-2.08 %	848	9.5000	9.5800	10	6	59	[+]
PHN	9.40 9.60	8.6400 10.5500	09:57 09:56 09:56 09:56	100 2 1011 400	9,4000 9,6000 9,4200 9,4200	2 3 2 2	1559 1660 7406 500	9.4400 9.4200 9.4000 9.3800	9.6000 9.6800 9.7000 9.7600	1203 3252 3119 409	1 2 2 3
PHOTON	1,0450	10:27	500	1.07	-2.34 %	5957	1.0400	1.0600	214	24	25	[+]
PEN	1.05 1.09	0.9640 1.1750	10:25 10:25 10:19 10:17	500 500 288 126	1,0450 1,0450 1,0450 1,0500	1 2 2 2	10 1950 6950 10495	1.0300 1.0200 1.0150 1.0100	1.0650 1.0750 1.0800 1.0850	1000 3377 44 1288	1 2 1 3
PKNORLEN	139,8800	10:58	2	145.00	-3.04 %	88	138.7200	138.7400	67	610	86 393	[+]
PKN	139.72 145.00	130.5000 159.5000	10:58 10:58 10:58 10:58	47 50 18 39	139,9400 139,9600 139,9800 139,9800	2 1 3 4	203 58 101 699	138.6600 138.6400 138.6200 138.6000	138.7800 138.8000 138.8200 138.8400	284 897 6 130	2 2 1 1
PKOBP	98,6900	10:58	28	96.16	3.83 %	592	98.0600	98.0800	173	469	45 624	[+]
PKO	95.55 98.76	86.5500 105.7600	10:58 10:58 10:58 10:58	18 134 1 132	98,6900 98,6900 98,6900 98,6900	2 3 2 4	330 203 125 668	98.0500 98.0300 98.0200 98.0000	98.1000 98.1100 98.1200 98.1400	250 304 164 164	1 3 2 2
PKPCARGO	14,9000	10:57	1	14.90	0.81 %	250	14.8700	14.9600	1238	33	495	[+]
PKP	14.80 14.97	13.4100 16.3900	10:57 10:54 10:54 10:53	34 33 8 3	14,9000 14,9000 14,9000 14,9600	1 1 1 1	100 172 445 200	14.8600 14.8500 14.8400 14.8300	14.9700 14.9800 14.9900 15.0000	2818 11162 1738 23871	6 7 6 29
PLAYWAY	248,0000	10:47	1	241.00	3.12 %	13	247.5000	248.0000	268	1	201	[+]
PLW	241.00 248.00	217.0000 265.0000	10:42 10:42 10:42 10:28	11 34 5 11	247,5000 247,5000 247,5000 247,0000	1 1 2 3	180 15 108 56	247.0000 246.0000 245.5000 245.0000	249.0000 249.5000 250.0000 250.5000	42 35 187 46	2 4 10 2
PLAZACNTR	1,5320	10:49	495	1.58	-2.92 %	411	1.5340	1.5600	255	3	5	[+]
PLZ	1.53 1.58	1.4220 1.7340	10:49 10:49 10:44 10:44	411 94 1117 300	1,5340 1,5340 1,5340 1,5360	2 1 1 1	1015 411 411 200	1.5320 1.5200 1.5180 1.5160	1.5700 1.5760 1.5780 1.5800	311 411 737 2000	1 1 1 1
POINTGROUP	2,0900	10:03	1	2.09	-0.48 %	48	2.0600	2.0800	75	0	0	[+]
PGM	2.09 2.09	1.8850 2.2900	09:00 13:35 13:34 12:41	7 3572 3900 1	2,0900 2,1000 2,1100 2,1700	1 1 1 1	333 3900 3750 2000	2.0400 2.0100 2.0000 1.8900	2.0900 2.1000 2.1100 2.1600	142 3572 3799 861	1 1 1 1
POLENERGIA	49,8000	10:32	2	50.50	0.20 %	10	49.9000	49.9500	25	0	17	[+]
PEP	49.70 50.50	45.4500 55.5000	10:23 10:17 10:17 10:16	2 6 4 44	49,7000 49,8000 49,8000 49,7000	2 3 3 4	10 15 13 182	49.8500 49.8000 49.7500 49.7000	50.0000 50.1000 50.2000 50.5000	777 41 2 585	3 1 1 3
POLICE	7,7000	10:54	909	7.80	-1.28 %	486	7.5000	7.7000	1431	9	66	[+]
PCE	7.30 7.80	7.0200 8.5800	10:53 10:53 10:53 10:53	12 631 8 300	7,5000 7,5200 7,5200 7,5400	1 3 2 1	200 1308 880 25	7.4200 7.4000 7.3000 7.2600	7.7200 7.7800 7.8000 7.9400	8 500 1669 500	1 1 5 1
POLIMEXMS	8,7500	10:58	2000	8.40	5.17 %	316	8.7850	8.8000	248	694	6 019	[+]
PXM	8.39 8.87	7.5600 9.2400	10:58 10:56 10:56 10:55	230 618 29 259	8,7550 8,7550 8,7550 8,7800	1 2 2 1	206 2205 220 206	8.7800 8.7750 8.7700 8.7650	8.8150 8.8200 8.8250 8.8300	1303 4049 1481 5275	3 8 2 6
POLTREG	17,1500	10:42	150	17.50	-1.72 %	40	17.2000	17.5000	864	0	8	[+]
PTG	17.10 17.50	15.7500 19.2500	10:31 09:31 09:31 09:00	60 3 57 174	17,5000 17,1000 17,2000 17,5000	3 2 1 2	282 141 65 218	17.1500 17.1000 17.0500 17.0000	17.7000 17.7500 17.8000 18.1500	250 74 70 186	1 1 1 1
POLWAX	0,9820	10:19	165	0.99	-0.81 %	835	0.9820	0.9900	5741	2	2	[+]
PWX	0.98 0.99	0.8920 1.0850	10:14 09:22 09:11 09:08	1000 20 31 969	0,9900 0,9800 0,9800 0,9800	2 1 2 2	1475 250 420 2370	0.9800 0.9780 0.9760 0.9740	1.0000 1.0100 1.0200 1.0250	12 9913 4012 6716	1 2 2 3
PRAGMAINK	3,1000	15:18	2440	0.00	0.00 %	2470	3.0600	3.1000	450	0	0	[+]
PRI	0.00 0.00	2.8000 3.4000	15:18 15:18 15:18 15:18	50 200 25 20	3,1000 3,1000 3,1000 3,0800	2 1 1 2	350 200 550 660	2.9800 2.9600 2.9400 2.9000	3.1400 3.1600 3.1800 3.2000	20 70 420 2405	1 2 2 2
PROCHEM	23,9000	09:00	3	23.90	-3.63 %	373	23.9000	24.9000	302	0	0	[+]
PRM	23.90 23.90	21.6000 26.2000	09:00 15:15 14:59 13:08	1 1 2 8	23,9000 24,8000 23,9000 24,8000	1 1 1 1	316 100 100 80	23.8000 23.4000 22.5000 22.4000	25.0000 25.1000 25.6000 25.9000	1000 328 100 100	1 1 1 1
PROJPRZEM	17,7000	09:00	1	17.70	0.00 %	498	17.3000	17.7000	120	0	0	[+]
PJP	17.70 17.70	15.9500 19.4500	17:00 15:00 12:20 12:19	2 12 8 105	17,7000 17,3000 17,7000 17,7000	1 1 1 1	437 264 300 100	17.2000 17.0000 16.8000 16.7000	17.9000 18.0000 18.1000 18.2500	638 417 440 556	2 1 1 2
PROTEKTOR	1,3300	10:51	4	1.39	-2.78 %	1000	1.3240	1.3460	1829	204	279	[+]
PRT	1.30 1.40	1.2520 1.5280	10:49 10:41 10:41 10:32	100 151 450 500	1,3300 1,3300 1,3320 1,3320	1 4 1 2	500 1642 1000 3000	1.3220 1.3200 1.3160 1.3140	1.3480 1.3500 1.3520 1.3600	666 466 1 3360	1 3 1 3
PTWP	136,5000	09:36	10	139.00	-1.80 %	16	137.0000	139.0000	22	0	4	[+]
PTW	136.50 139.00	125.5000 152.5000	09:36 09:07 09:00 16:16	15 1 2 5	137,0000 139,0000 139,0000 139,0000	1 2 1 1	19 400 15 1	136.5000 136.0000 135.5000 135.0000	140.0000 141.0000 142.5000 144.0000	251 40 85 6	1 2 1 1
PULAWY	47,3000	10:51	22	46.40	-0.63 %	106	46.7000	47.3000	160	1	65	[+]
ZAP	46.40 48.00	41.8000 51.0000	10:39 10:29 10:21 10:16	7 2 199 29	47,4000 46,7000 46,6000 46,6000	1 3 1 1	1018 1062 6 12	46.6000 46.5000 46.4000 46.3000	47.4000 47.8000 48.0000 48.3000	116 14 326 251	5 1 5 2
PURE	2,4350	15:18	42	0.00	1.04 %	5451	PKC	PKC	42301	0	0	[+]
PUR	0.00 0.00	2.1700 2.6500	15:02 14:57 14:53 14:50	1 705 1000 4	2,4350 2,4350 2,4350 2,4350	1 1 1 3	900 15 19 62	2.4500 2.4250 2.4200 2.4100	1.4600 1.5000 2.0000 2.4000	127 1000 601 1000	1 1 2 1
PZU	65,2600	10:58	4	64.36	3.23 %	255	65.3000	65.3200	474	747	48 248	[+]
PZU	63.72 65.40	57.9400 70.7800	10:58 10:58 10:58 10:58	135 10 10 223	65,2600 65,2600 65,2600 65,2600	2 5 3 3	409 534 577 380	65.2800 65.2600 65.2400 65.2200	65.3400 65.3600 65.3800 65.4000	41 436 623 310	1 4 5 2
QNATECHNO	42,0000	10:52	3	42.40	-3.67 %	160	41.9000	42.8000	90	1	57	[+]
QNA	41.10 43.40	38.2000 46.6000	10:52 10:43 10:43 10:31	72 1 1 48	42,6000 42,6000 42,6000 42,6000	1 1 1 2	282 100 250 530	41.8000 41.6000 41.5000 41.4000	43.1000 43.2000 43.3000 43.4000	194 180 50 51	1 1 1 1
QUERCUS	11,8600	10:39	27	11.80	0.51 %	1000	11.9000	12.0000	1218	4	48	[+]
QRS	11.80 11.96	10.6200 12.9800	10:21 10:13 10:12 09:44	1 500 6 41	11,8600 11,8800 11,8800 11,9600	1 1 1 8	386 150 183 1659	11.8600 11.8400 11.8200 11.8000	12.2800 12.3800 12.4000 12.4400	1756 104 1824 43	2 1 4 1
RAFAMET	63,4000	10:55	36	68.00	-7.45 %	54	63.4000	63.5000	10	5	346	[+]
RAF	62.10 68.80	61.2000 74.8000	10:45 10:45 10:36 10:21	6 6 20 12	63,4000 63,4000 64,7000 64,8000	1 7 1 1	100 382 25 30	63.1000 63.0000 62.8000 62.6000	63.6000 63.9000 64.0000 64.1000	96 83 20 82	1 1 1 1
RAINBOW	141,1000	10:57	8	139.50	4.75 %	488	141.4000	141.7000	142	22	3 035	[+]
RBW	137.40 141.70	125.6000 153.4000	10:57 10:57 10:57 10:57	10 39 11 8	141,4000 141,5000 141,4000 141,3000	1 2 3 2	24 37 81 56	141.3000 141.2000 141.1000 141.0000	141.8000 141.9000 142.0000 142.1000	73 32 212 32	2 2 4 2
RANKPROGR	3,8200	10:40	130	3.82	-3.90 %	1571	3.8050	3.9000	256	0	1	[+]
RNK	3.82 3.90	3.4400 4.2000	10:26 10:05 17:00 16:11	5 1 5 5	3,9000 3,8200 3,9750 3,9750	1 2 1 1	25 2010 2000 2000	3.8000 3.7800 3.7550 3.7300	3.9200 3.9750 3.9800 4.0000	1000 1367 365 500	1 1 2 1
RAWLPLUG	15,0500	10:22	49	15.10	-0.33 %	321	15.0500	15.1000	3556	0	2	[+]
RWL	15.05 15.10	13.6000 16.6000	10:22 09:00 17:00 17:00	100 2 423 27	15,0500 15,1000 15,1000 15,1000	1 1 1 1	140 511 243 189	14.8000 14.7000 14.6000 14.5500	15.2000 15.4000 15.5000 15.6000	1000 1488 294 70	1 2 2 1
RELPOL	5,5200	10:44	495	5.58	-0.72 %	21	5.3800	5.5400	2	1	4	[+]
RLP	5.44 5.66	5.0400 6.1200	10:42 10:32 10:32 09:08	5 5 5 3	5,5200 5,6600 5,6400 5,6600	2 2 3 2	30 891 919 3476	5.3600 5.3400 5.3200 5.3000	5.6000 5.6200 5.6400 5.6600	2014 2000 500 372	2 1 2 1
REMAK	10,2000	09:01	68	10.20	0.00 %	202	10.2500	10.5000	345	0	1	[+]
RMK	10.20 10.20	9.1800 11.2000	09:00 16:40 16:40 16:40	7 49 1 50	10,2000 10,2000 10,2000 10,2500	1 2 1 2	32 843 250 58	10.2000 10.1000 10.0500 10.0000	10.6000 10.7500 10.8000 10.9000	708 6 196 900	1 1 1 1
RENDER	76,0000	09:39	18	76.80	-0.78 %	22	75.4000	76.0000	12	0	3	[+]
RND	76.00 76.80	69.2000 84.4000	09:12 09:00 16:30 12:55	20 1 8 2	76,8000 76,8000 76,6000 76,2000	1 2 3 2	18 35 82 112	75.2000 75.0000 74.8000 74.6000	76.8000 77.2000 77.6000 78.0000	9 200 90 100	1 1 1 1
ROPCZYCE	22,5000	09:03	165	22.30	0.00 %	100	22.3000	22.5000	2086	0	6	[+]
RPC	22.30 22.50	20.1000 24.5000	09:00 09:00 09:00 09:00	62 20 4 10	22,3000 22,3000 22,3000 22,3000	2 2 1 2	220 400 20 445	22.2000 22.1000 22.0000 21.9000	22.7000 22.8000 22.9000 23.0000	490 20 351 320	1 1 3 3
RYVU	24,0500	10:56	50	24.20	-0.62 %	618	24.0500	24.2000	432	8	193	[+]
RVU	24.00 24.35	21.8000 26.6000	10:56 10:56 10:56 10:56	400 400 369 59	24,0500 24,0500 24,0500 24,0500	2 1 3 5	809 111 564 966	24.0000 23.9500 23.9000 23.8500	24.3000 24.3500 24.4000 24.4500	50 591 1 355	1 3 1 2
SANOK	21,6000	10:46	20	22.00	-1.82 %	216	21.6000	21.8000	172	1	17	[+]
SNK	21.60 22.00	19.8000 24.2000	10:46 10:46 10:46 10:22	70 132 62 1	21,6000 21,6000 21,7000 21,8000	5 3 4 5	679 820 545 309	21.5000 21.4000 21.3000 21.2000	21.9000 22.0000 22.1000 22.2000	104 952 148 1318	2 6 3 5
SANTANDER	45,4350	10:53	2	43.00	5.43 %	10000	44.8600	45.2700	20	19	845	[+]
SAN	43.00 45.44	38.7000 47.3000	10:52 10:51 10:50 10:50	50 50 8089 10000	45,0500 44,8850 44,6000 44,6000	1 1 1 1	5000 51 16 1	44.6150 44.4000 44.2000 44.0000	45.2800 45.3300 45.4350 45.5000	10000 5000 50 28	1 1 1 1
SANWIL	1,3000	09:38	200	1.29	0.78 %	1850	1.2850	1.3100	51	1	2	[+]
SNW	1.29 1.30	1.1650 1.4150	09:08 09:04 16:37 16:07	33 1250 12 30	1,2850 1,2900 1,2900 1,2900	5 1 2 2	10274 1384 4500 4	1.2800 1.2750 1.2600 1.2550	1.3150 1.3200 1.3300 1.3400	1270 2488 14891 3509	2 3 1 3
SCANWAY	397,0000	10:57	24	372.00	7.88 %	13	392.0000	394.0000	65	5	2 093	[+]
SCW	371.00 397.00	335.0000 409.0000	10:57 10:57 10:57 10:57	2 14 10 26	397,0000 396,0000 396,0000 393,0000	1 4 1 4	50 532 30 61	391.0000 390.0000 389.0000 388.0000	395.0000 396.0000 397.0000 398.0000	134 200 104 95	3 4 3 5
SCPFL	136,4000	10:54	1	137.40	-0.87 %	4	136.6000	136.8000	89	2	264	[+]
SCP	135.80 137.40	123.8000 151.0000	10:31 10:21 10:21 10:21	1 26 15 50	136,4000 136,2000 136,4000 136,4000	2 4 7 2	8 40 300 11	136.4000 136.2000 136.0000 135.8000	137.0000 137.2000 137.4000 137.6000	455 20 25 401	2 1 2 1
SECOGROUP	35,4000	09:00	9	35.40	1.14 %	26	34.8000	35.0000	171	0	1	[+]
SWG	35.40 35.40	32.0000 38.8000	09:00 13:18 13:16 13:16	5 100 100 100	35,4000 35,0000 35,0000 35,0000	1 1 1 1	240 1 1 1	34.0000 31.8000 31.6000 31.4000	35.4000 35.6000 36.0000 37.2000	221 4 14 5	1 1 1 1
SEKO	10,2000	10:50	259	10.15	0.49 %	200	10.1500	10.2000	4741	1	10	[+]
SEK	10.05 10.20	9.1400 11.1500	10:50 09:55 09:35 09:28	41 11 1 48	10,2000 10,2000 10,1000 10,2000	1 3 7 1	1399 792 2160 10	10.1000 10.0500 10.0000 9.9800	10.2500 10.3000 10.3500 10.4000	710 459 190 86	3 3 2 2
SELENAFM	49,0000	10:57	100	48.50	0.00 %	216	48.6000	49.3000	119	1	71	[+]
SEL	48.20 49.30	43.7000 53.2000	10:57 10:51 10:37 10:23	100 2 20 30	48,9000 48,8000 49,0000 49,0000	1 1 3 3	379 30 156 87	48.5000 48.3000 48.2000 48.1000	49.4000 49.5000 49.9000 50.0000	36 1063 96 301	1 4 2 3
SELVITA	33,4500	10:56	100	33.90	-2.34 %	97	33.5000	33.6000	210	8	273	[+]
SLV	33.40 34.25	30.5500 37.2500	10:54 10:54 10:54 10:54	108 50 1 45	33,4500 33,4500 33,4500 33,4500	2 7 3 2	108 227 121 154	33.4500 33.4000 33.3500 33.3000	33.6500 33.8000 33.8500 34.0000	100 100 242 130	1 1 1 3
SFINKS	0,4310	10:44	87	0.44	0.23 %	2187	0.4310	0.4380	3175	10	5	[+]
SFS	0.43 0.44	0.3950 0.4810	10:43 09:46 09:37 09:19	413 3900 425 1181	0,4310 0,4380 0,4380 0,4390	2 2 4 1	3154 531 4528 5000	0.4300 0.4280 0.4270 0.4250	0.4390 0.4400 0.4440 0.4450	811 17000 9000 17867	1 3 2 3
SHOPER	40,9500	10:57	200	40.10	2.12 %	103	40.4000	40.7000	28	6	246	[+]
SHO	40.05 41.00	36.1000 44.1000	10:55 10:54 10:54 10:54	250 1 65 200	40,9500 41,0000 41,0000 41,0000	1 2 1 5	15 239 60 271	40.1500 40.1000 40.0500 40.0000	40.7500 40.8500 40.9000 40.9500	74 210 250 200	1 1 2 1
SILVANO	5,2800	17:00	33	0.00	0.00 %	441	5.0000	5.2800	194	0	0	[+]
SFG	0.00 0.00	4.7600 5.8000	17:00 15:46 15:46 16:33	167 167 4 320	5,2800 4,9000 4,9400 5,2000	1 1 1 1	365 100 1650 5	4.9000 4.8600 4.8500 4.8300	5.3000 5.4400 5.5600 5.8600	386 213 123 812	1 1 1 1
SIMFABRIC	1,6000	09:46	550	1.60	-1.23 %	1678	1.6000	1.6180	2958	1	2	[+]
SIM	1.60 1.60	1.4400 1.7600	09:36 09:15 09:15 09:04	550 10 10 200	1,6000 1,6000 1,6000 1,6000	1 1 1 1	1000 217 1100 217	1.5840 1.5820 1.5800 1.5740	1.6220 1.6580 1.6600 1.6640	1400 500 637 217	1 1 1 1
SKARBIEC	36,5000	09:33	1	36.80	-0.82 %	551	36.0000	36.5000	1277	0	11	[+]
SKH	36.50 36.80	33.2000 40.4000	09:33 09:33 09:17 09:10	85 199 1 14	36,6000 36,6000 36,6000 36,8000	1 1 1 1	74 31 500 500	35.9000 35.6000 35.4000 35.3000	36.7000 36.8000 37.0000 37.1000	85 6 15 102	1 1 2 1
SKYLINE	1,5000	09:42	1	0.00	0.00 %	288	1.4300	1.5000	5049	0	0	[+]
SKL	0.00 0.00	1.3500 1.6500	09:41 09:25 11:16 16:49	606 2 392 2608	1,4900 1,4900 1,4900 1,4900	1 2 1 1	10 8402 4000 2469	1.4200 1.4000 1.3700 1.3500	1.5900 1.6900 1.7900 1.8800	3000 3000 5000 690	1 1 1 1
SNIEZKA	86,8000	10:46	5	85.20	-0.23 %	31	86.0000	86.8000	15	0	17	[+]
SKA	85.20 86.80	76.8000 93.6000	10:05 10:02 09:53 09:33	10 20 10 27	86,8000 86,6000 86,0000 86,6000	1 2 2 1	7 13 54 10	85.6000 85.2000 85.0000 84.8000	87.0000 87.2000 87.4000 87.6000	147 250 12 120	4 1 1 1
SONEL	14,5500	10:24	69	14.80	-1.36 %	293	14.5500	14.6000	152	0	1	[+]
SON	14.55 14.80	13.3500 16.2500	10:23 09:25 09:00 16:39	10 10 7 1	14,6000 14,5500 14,8000 14,7500	2 1 2 1	131 20 30 530	14.5000 14.4000 14.3000 14.2500	14.7500 14.8000 14.9000 14.9500	10 93 20 663	1 1 1 3
SOPHARMA	8,0600	15:04	3	0.00	0.00 %	140	7.2000	8.0000	200	0	0	[+]
SPH	0.00 0.00	7.2600 8.8600	14:41 14:40 09:54 12:31	31 78 10 68	7,5200 7,3800 7,2000 7,1200	1 2 1 1	188 363 99 2500	7.1200 6.9000 6.7400 6.7200	8.0600 8.1000 8.2000 8.5000	567 115 161 100	2 1 1 1
SPYROSOFT	430,0000	10:51	67	433.00	-1.38 %	1	430.0000	432.0000	2	0	58	[+]
SPR	428.00 433.00	390.0000 476.0000	10:50 10:42 10:40 10:34	12 1 2 19	430,0000 430,0000 428,0000 428,0000	2 1 2 4	39 3 25 34	429.0000 427.0000 426.0000 425.0000	433.0000 436.0000 438.0000 439.0000	198 4 1 2	1 1 1 2
STALEXP	2,9750	10:57	80	2.97	0.34 %	18675	2.9700	2.9800	8359	111	331	[+]
STX	2.95 2.99	2.6750 3.2650	10:57 10:57 10:57 10:56	106 1113 20 2	2,9750 2,9750 2,9750 2,9750	1 5 11 2	167 2360 25615 4500	2.9600 2.9550 2.9500 2.9450	2.9850 2.9900 2.9950 3.0000	1907 3417 16662 42810	4 10 10 25
STALPROD	243,0000	10:45	1	242.00	0.41 %	2	241.0000	243.0000	43	0	3	[+]
STP	242.00 243.00	218.0000 266.0000	09:13 09:13 09:11 16:28	6 2 3 5	243,0000 243,0000 242,0000 242,0000	3 3 2 7	46 44 50 132	240.0000 239.0000 238.0000 237.0000	244.0000 245.0000 246.0000 247.0000	80 46 20 15	7 6 2 2
STALPROFI	9,0000	10:42	75	8.76	2.74 %	844	8.7800	8.9800	2	7	61	[+]
STF	8.70 9.00	7.9000 9.6200	10:42 10:42 10:40 10:40	10 200 2 600	9,0000 9,0000 8,9800 8,9800	1 1 1 3	194 370 254 473	8.7600 8.7400 8.7200 8.7000	9.0000 9.0200 9.0400 9.0800	938 1050 1086 507	6 2 2 3
STAPORKOW	4,8000	10:00	3	4.80	0.00 %	118	4.6800	4.7000	44	2	8	[+]
ZUK	4.80 4.80	4.3200 5.2500	09:18 09:17 16:34 14:32	809 780 6 5	4,8000 4,8000 4,8000 4,8000	1 1 3 1	2398 1888 2202 1700	4.6600 4.6400 4.6200 4.6000	4.8000 4.8800 4.9000 4.9200	1600 2127 1329 2390	1 3 2 1
SUNEX	2,8400	10:10	2	2.82	-0.35 %	30	2.8400	2.8650	148	2	4	[+]
SNX	2.82 2.87	2.5400 3.1000	10:09 10:09 10:03 09:54	5 500 1000 10	2,8400 2,8400 2,8500 2,8650	1 2 2 1	4 220 892 460	2.8250 2.8200 2.8150 2.8100	2.8700 2.8750 2.8800 2.8900	148 500 2518 373	4 1 2 1
SYGNITY	76,5000	10:57	26	77.80	-1.67 %	74	77.0000	77.2000	414	10	779	[+]
SGN	75.90 78.90	70.1000 85.5000	10:57 10:57 10:57 10:57	10 14 20 15	76,5000 76,5000 76,5000 76,5000	1 1 2 1	5 4 20 10	76.7000 76.5000 76.4000 76.3000	77.7000 77.8000 78.0000 79.1000	55 411 250 103	1 1 2 1
SYNEKTIK	287,4000	10:58	1	284.00	1.20 %	254	285.2000	286.2000	17	10	2 910	[+]
SNT	278.80 287.60	255.6000 312.4000	10:58 10:58 10:58 10:58	7 11 10 6	287,6000 287,4000 287,4000 287,4000	2 1 1 4	25 44 35 281	285.0000 284.6000 284.4000 284.2000	286.4000 286.6000 286.8000 287.0000	26 70 130 38	3 1 3 2
SYNTHAVERSE	3,1700	10:34	10	3.12	1.60 %	594	3.1300	3.1400	571	31	97	[+]
SVE	3.10 3.20	2.8100 3.4300	10:33 10:33 10:32 10:32	662 3 5 330	3,1300 3,1350 3,1500 3,1500	1 2 1 4	400 1003 4 2065	3.1200 3.1150 3.1050 3.1000	3.1500 3.1650 3.1700 3.1750	2600 1000 689 2582	1 1 1 2
TALEX	18,2000	09:16	70	18.20	0.00 %	572	17.5000	18.2000	111	0	1	[+]
TLX	18.20 18.20	16.4000 20.0000	09:04 09:03 09:03 09:03	2 2 2 2	18,2000 18,2000 18,2000 18,2000	1 1 1 1	87 200 80 120	17.1000 16.9000 16.8000 16.7000	18.3000 18.8000 18.9000 19.3000	547 513 728 110	1 1 1 1
TARCZYNSKI	121,0000	10:47	76	118.50	2.11 %	10	121.0000	122.0000	1	1	174	[+]
TAR	118.50 130.00	107.0000 130.0000	10:46 10:43 10:43 10:38	14 1 1 1	121,0000 121,0000 121,5000 121,5000	3 3 2 4	99 1098 125 101	120.5000 120.0000 119.5000 119.0000	122.5000 124.5000 125.0000 125.5000	157 2 77 87	1 1 1 2
TATRY MOUNTAIN	83,0000	10:10	4	0.00	0.00 %	20	81.5000	83.0000	37	0	0	[+]
TMR	0.00 0.00	75.0000 91.0000	15:42 13:12 09:19 09:54	5 1 1 53	83,0000 83,0000 83,0000 83,5000	2 1 1 1	22 6 7 30	81.0000 80.5000 80.0000 78.5000	89.5000 90.0000 92.0000 93.0000	2 116 200 50	1 2 2 1
TAURONPE	9,6060	10:58	114	9.49	1.78 %	966	9.6000	9.6060	429	1 033	9 847	[+]
TPE	9.40 9.65	8.5420 10.4350	10:58 10:57 10:57 10:57	161 9 166 336	9,6060 9,6060 9,6040 9,6040	1 2 2 1	1000 328 902 826	9.5980 9.5960 9.5940 9.5920	9.6080 9.6100 9.6120 9.6140	378 377 1685 826	1 1 3 1
TENDERHUT	5,8800	13:08	2	0.00	0.00 %	40	5.8600	5.8800	40	0	0	[+]
THG	0.00 0.00	5.3000 6.4600	13:08 13:08 13:08 13:08	2 2 2 2	5,8800 5,8800 5,8800 5,8800	1 1 1 1	40 40 25 40	5.8400 5.8200 5.8000 5.7800	5.9200 5.9400 5.9600 5.9800	40 50 50 50	1 1 1 1
TERMOREX	0,7000	10:18	15	0.68	0.00 %	2191	0.6800	0.6950	500	0	0	[+]
TRR	0.68 0.70	0.6150 0.7450	10:18 10:18 10:18 09:41	15 15 15 210	0,7000 0,7000 0,7000 0,6800	1 1 1 2	500 410 500 11940	0.6750 0.6700 0.6650 0.6600	0.7000 0.7050 0.7100 0.7150	3376 500 11140 2701	2 1 2 2
TESGAS	1,9200	10:20	9500	1.92	-0.26 %	1344	1.9100	1.9250	774	12	22	[+]
TSG	1.92 1.93	1.7300 2.1100	10:12 09:13 09:00 16:44	500 25 1500 1	1,9200 1,9250 1,9200 1,9250	3 1 2 2	1037 100 1200 1850	1.9000 1.8950 1.8900 1.8850	1.9300 1.9350 1.9400 1.9650	547 1000 5155 1000	1 1 1 1
TEXT	41,6000	10:56	50	41.90	0.00 %	168	41.4600	41.5800	88	16	652	[+]
TXT	40.82 41.90	37.7200 46.0800	10:56 10:54 10:54 10:51	4 2 6 378	41,6000 41,5200 41,5200 41,6000	2 1 2 1	194 440 101 440	41.4400 41.4200 41.4000 41.3200	41.7000 41.8000 41.8400 41.8600	100 15 54 3	1 1 2 1
TORPOL	72,3000	10:57	1	71.00	1.83 %	160	72.1000	72.3000	19	5	358	[+]
TOR	71.00 73.00	63.9000 78.1000	10:53 10:52 10:51 10:50	1 23 23 23	72,0000 72,3000 72,3000 72,3000	2 1 1 3	155 127 23 786	72.0000 71.9000 71.8000 71.5000	72.4000 72.6000 72.8000 72.9000	195 30 181 350	2 2 1 2
TOYA	9,5400	10:54	10	9.48	1.38 %	212	9.5600	9.5800	96	16	153	[+]
TOA	9.40 9.57	8.5400 10.4200	10:54 10:52 10:52 10:52	2 39 179 43	9,5400 9,4700 9,4800 9,4900	1 1 1 2	150 1000 1000 548	9.5500 9.5400 9.5000 9.4900	9.5900 9.6000 9.6200 9.6300	309 910 400 310	2 3 1 2
TRAKCJA	4,2000	10:58	2300	4.01	3.96 %	5107	4.1700	4.1900	1168	143	596	[+]
TRK	4.01 4.20	3.6050 4.4050	10:57 10:57 10:55 10:55	800 5000 100 5000	4,2000 4,2000 4,2000 4,2000	1 1 1 1	1000 4485 1134 3	4.1600 4.1500 4.1400 4.1350	4.1950 4.2000 4.2200 4.2300	3566 7142 2168 800	2 3 3 1
TRANSPOL	17,7000	10:58	239	15.60	13.46 %	305	17.4000	17.7000	237	41	658	[+]
TRN	14.70 17.70	15.4500 18.8500	10:58 10:58 10:58 10:58	761 239 22 33	17,7000 17,7000 17,7000 17,7000	2 1 1 1	352 40 800 330	17.3000 17.2000 17.1500 17.0500	17.7500 17.8000 17.8500 17.9000	564 95 1800 100	1 1 1 1
TSGAMES	109,1000	10:58	100	108.00	1.58 %	6	109.2000	109.4000	106	6	626	[+]
TEN	107.70 109.20	97.2000 118.8000	10:58 10:58 10:58 10:58	49 42 38 100	109,1000 109,1000 109,0000 109,0000	2 1 3 2	210 18 665 300	109.1000 109.0000 108.9000 108.8000	109.5000 109.6000 109.7000 109.8000	736 105 19 229	5 3 2 3
ULMA	63,5000	09:00	1	63.50	0.00 %	130	59.5000	61.5000	50	0	0	[+]
ULM	63.50 63.50	57.5000 69.5000	17:00 10:35 09:00 15:21	1 1 1 124	63,5000 61,5000 63,5000 61,0000	1 1 1 2	8 34 1 17	59.0000 58.5000 58.0000 57.0000	62.0000 63.0000 63.5000 64.0000	125 100 19 49	1 1 1 1
ULTGAMES	13,5000	10:41	125	13.35	0.75 %	150	13.5000	13.7500	55	0	5	[+]
ULG	13.35 13.50	12.0500 14.6500	09:19 09:19 09:00 09:00	130 1 1 18	13,5000 13,4000 13,3500 13,3500	1 1 2 2	500 99 309 5	13.4500 13.4000 13.3500 13.3000	13.8000 13.9000 14.1000 14.2500	730 269 120 150	2 2 1 1
UNIBEP	14,9600	10:57	340	15.00	0.00 %	10	14.9200	14.9600	1974	10	143	[+]
UNI	14.80 15.14	13.5000 16.5000	10:55 10:53 10:53 10:45	500 74 2 6	14,9600 14,9600 14,9600 14,8200	1 1 1 5	300 100 75 249	14.9000 14.8400 14.8200 14.8000	15.0000 15.0600 15.0800 15.1000	225 40 42 207	2 1 2 4
UNICREDIT	299,0000	10:51	29	290.00	4.14 %	1000	298.8000	301.2000	1000	1	151	[+]
UCG	290.00 299.00	261.0000 319.0000	10:50 10:50 10:26 10:10	17 10 10 13	298,5500 298,5500 295,4000 293,0000	1 1 1 1	1000 2 2 13	298.6000 288.7500 287.1000 273.3000	301.2500 314.0000 315.0000 320.0000	343 10 1 15	1 1 1 1
UNIMOT	161,8000	10:58	42	160.00	1.63 %	91	161.0000	161.8000	70	7	1 079	[+]
UNT	159.40 163.40	144.0000 176.0000	10:58 10:57 10:57 10:57	38 3 20 20	161,6000 161,6000 161,6000 161,6000	1 2 4 1	100 124 149 30	160.8000 160.2000 160.0000 159.4000	162.0000 162.6000 162.8000 163.0000	71 50 378 334	3 1 4 2
URTESTE	44,1000	10:27	10	44.10	0.00 %	30	42.3000	43.9000	15	0	1	[+]
URT	44.10 44.10	39.7000 48.5000	09:44 09:44 09:44 09:44	3 2 2 1	44,1000 44,1000 44,1000 44,1000	1 1 1 1	180 20 1 50	42.1000 42.0000 41.9000 41.8000	44.0000 44.1000 44.2000 44.4000	20 17 205 15	1 1 2 1
VERCOM	126,6000	10:58	21	124.60	1.44 %	20	125.8000	126.8000	69	2	207	[+]
VRC	123.40 126.80	112.2000 137.0000	10:57 10:56 10:56 10:56	9 22 150 22	126,4000 126,6000 126,6000 126,6000	1 2 4 1	1 101 223 1	125.4000 125.2000 125.0000 124.8000	127.0000 127.2000 127.4000 127.6000	147 9 111 101	4 3 4 2
VIGOSYS	592,0000	10:38	1	594.00	0.68 %	34	586.0000	594.0000	1	1	614	[+]
VGO	572.00 594.00	536.0000 652.0000	10:34 10:29 10:29 10:29	9 1 1 1	592,0000 592,0000 592,0000 592,0000	1 2 4 1	1 30 39 58	584.0000 582.0000 580.0000 578.0000	596.0000 598.0000 600.0000 602.0000	137 50 154 187	1 5 6 1
VINDEXUS	14,0000	09:34	3	13.85	1.45 %	362	13.8500	14.0000	767	0	3	[+]
VIN	13.85 14.00	12.5000 15.2000	09:34 09:25 09:00 17:00	1 1 218 151	13,9500 13,9500 13,8500 13,8000	1 3 6 2	1 213 1194 112	13.8000 13.7500 13.7000 13.6500	14.2000 14.2500 14.3000 14.3500	250 102 1678 1089	1 1 1 2
VIVID	0,6120	10:52	35	0.62	-1.13 %	800	0.6210	0.6390	567	11	7	[+]
VVD	0.60 0.64	0.5580 0.6800	10:52 10:52 10:37 10:37	2300 41 76 30	0,6120 0,6120 0,6430 0,6430	1 1 2 1	3000 2000 40 20	0.6200 0.6100 0.6050 0.6040	0.6400 0.6420 0.6430 0.6440	2335 807 1924 207	1 2 1 1
VOTUM	51,7000	10:55	57	51.00	2.78 %	93	51.6000	51.7000	1730	19	957	[+]
VOT	51.00 52.00	45.9000 56.1000	10:55 10:55 10:54 10:53	243 18 20 18	51,7000 51,7000 51,7000 51,7000	7 2 4 2	1442 1044 920 426	51.5000 51.4000 51.3000 51.2000	51.8000 51.9000 52.0000 52.1000	365 720 2530 640	7 7 19 6
VOXEL	100,0000	10:56	1	99.00	2.46 %	110	99.7000	100.0000	1608	31	3 023	[+]
VOX	98.20 100.00	89.1000 108.8000	10:51 10:51 10:45 10:44	160 14 1 1	100,0000 100,0000 100,0000 100,0000	1 1 3 1	20 50 22 40	99.6000 99.5000 99.4000 99.3000	100.4000 100.6000 100.8000 101.0000	5 5 25 243	1 1 2 6
VRGSA	5,2400	10:50	1	5.26	-0.38 %	24891	5.2200	5.2400	230	8	39	[+]
VRG	5.20 5.26	4.7400 5.7800	10:38 10:33 10:28 10:25	895 5 104 199	5,2400 5,2200 5,2200 5,2000	5 2 1 1	6624 960 1000 1000	5.2000 5.1800 5.1600 5.1400	5.2600 5.2800 5.3000 5.3200	27938 52493 9893 6875	3 2 10 6
WARIMPEX	2,2800	10:09	120	2.28	0.00 %	46	2.2800	2.3000	1890	2	5	[+]
WXF	2.28 2.30	2.0600 2.5000	10:04 09:50 09:50 09:18	10 874 987 13	2,3000 2,2800 2,2800 2,2800	2 5 4 1	2500 4390 6610 703	2.2700 2.2600 2.2500 2.2400	2.3100 2.3200 2.3400 2.3500	146 1100 1000 1000	2 2 1 1
WASKO	8,5800	10:53	43	8.50	0.94 %	609	8.5600	8.5800	468	19	163	[+]
WAS	8.30 8.74	7.6600 9.3400	10:47 10:47 10:47 10:47	10 62 58 45	8,6000 8,5800 8,5600 8,5400	1 1 1 1	79 54 58 45	8.5400 8.5200 8.5000 8.4800	8.6200 8.6600 8.7000 8.7200	462 126 126 1003	3 2 1 2
WAWEL	788,0000	10:56	1	786.00	0.25 %	22	780.0000	790.0000	7	0	28	[+]
WWL	778.00 790.00	708.0000 864.0000	10:42 10:40 10:32 10:31	9 3 6 1	788,0000 778,0000 778,0000 780,0000	3 1 1 3	147 8 2 100	778.0000 776.0000 774.0000 772.0000	796.0000 798.0000 800.0000 802.0000	1 4 212 2	1 1 2 1
WIELTON	5,6800	10:55	30	5.57	1.25 %	100	5.6400	5.6600	3627	35	198	[+]
WLT	5.57 5.69	5.0200 6.1200	10:49 10:47 10:47 10:47	17 1673 5 877	5,6200 5,6200 5,6300 5,6400	6 4 3 1	3482 1009 432 2	5.6200 5.6100 5.6000 5.5900	5.6700 5.6800 5.6900 5.7000	1401 514 5781 828	2 2 4 4
WIKANA	7,7000	09:00	1	0.00	0.00 %	1000	7.4000	7.7000	1573	0	0	[+]
WIK	0.00 0.00	6.9500 8.4500	10:50 10:50 09:05 09:00	1 432 1 1030	7,7000 7,6500 7,6500 7,4000	1 1 2 1	1040 410 2 139	7.3500 7.2500 7.2000 7.1500	7.7500 8.0000 8.1000 8.3000	100 1237 201 700	1 3 1 2
WIRTUALNA	58,3000	10:46	7	58.30	0.17 %	1279	58.3000	58.4000	3055	3	186	[+]
WPL	58.30 58.40	52.5000 64.1000	10:46 10:46 10:42 10:40	80 2 52 198	58,3000 58,3000 58,4000 58,3000	7 4 9 1	18274 16320 2149 300	58.2000 58.1000 58.0000 57.9000	58.5000 58.6000 58.7000 58.8000	1620 4631 570 1309	15 9 8 8
WITTCHEN	16,0400	10:54	2	16.16	-0.06 %	1	16.0500	16.0700	29	5	75	[+]
WTN	16.00 16.17	14.5500 17.7700	10:52 10:52 10:52 10:52	11 288 178 30	16,0000 16,0000 16,0100 16,0100	2 4 6 4	4 144 1070 432	16.0400 16.0100 16.0000 15.9900	16.0800 16.0900 16.1000 16.1100	1051 1 67 1	4 1 1 1
WOODPCKR	2,9000	09:18	200	2.90	1.75 %	310	2.9000	2.9100	200	1	2	[+]
WPR	2.90 2.90	2.6100 3.1900	09:16 09:15 09:00 16:11	200 200 200 100	2,9000 2,9000 2,9000 2,8500	2 1 1 1	1600 505 1000 2000	2.8600 2.8500 2.8400 2.8300	2.9300 2.9400 2.9500 2.9600	747 400 1191 4645	1 1 1 2
XPLUS	2,6300	09:52	100	2.60	1.15 %	39	2.5700	2.6000	70	2	4	[+]
XPL	2.60 2.64	2.3400 2.8600	09:52 09:15 09:15 09:15	150 100 193 326	2,6300 2,6400 2,6200 2,6000	1 2 1 1	700 3500 500 1	2.5300 2.5200 2.5100 2.5000	2.6200 2.6300 2.6400 2.6500	1289 900 3660 3200	1 2 2 1
XTB	101,6200	10:58	1	100.90	1.96 %	1724	101.7800	101.8000	126	116	11 777	[+]
XTB	100.02 101.96	90.8100 110.9800	10:58 10:58 10:58 10:58	9 3 4 11	101,6200 101,6200 101,6200 101,6200	1 3 1 1	77 358 77 77	101.7600 101.7400 101.7200 101.7000	101.8200 101.8400 101.8600 101.8800	34 101 126 251	2 2 2 5
XTPL	63,4000	10:45	20	62.20	1.93 %	11	63.4000	63.8000	34	1	76	[+]
XTP	61.60 63.50	56.0000 68.4000	10:41 10:41 10:41 10:40	49 48 3 50	63,5000 63,5000 63,4000 63,3000	1 1 1 2	5 5 4 25	63.3000 63.1000 62.4000 62.3000	63.9000 64.0000 64.1000 64.6000	62 26 52 39	3 3 1 3
YARRL	5,4600	10:20	5	5.40	1.11 %	1000	5.4000	5.4600	225	0	2	[+]
YRL	5.40 5.46	4.8600 5.9400	10:16 10:16 09:57 09:50	52 40 20 110	5,4000 5,4000 5,4000 5,4000	1 3 4 1	183 1010 176 100	5.3800 5.3600 5.3400 5.3200	5.4800 5.5000 5.5200 5.5400	179 60 120 100	3 1 2 1
ZABKA	23,6700	10:58	1	23.68	1.54 %	2196	23.5600	23.5800	1953	614	14 513	[+]
ZAB	23.44 23.74	21.3200 26.0400	10:58 10:58 10:58 10:58	1 5 401 197	23,6700 23,6500 23,6600 23,6600	2 3 3 3	666 1296 1225 987	23.5500 23.5400 23.5300 23.5200	23.5900 23.6000 23.6100 23.6200	3208 893 1372 968	4 3 2 2
ZAMET	0,8400	10:42	10	0.84	0.24 %	728	0.8380	0.8400	14621	2	2	[+]
ZMT	0.83 0.84	0.7560 0.9200	10:32 10:31 10:21 09:22	2 1236 211 10	0,8400 0,8380 0,8380 0,8380	2 1 1 1	55 3000 15 50	0.8300 0.8280 0.8260 0.8240	0.8440 0.8460 0.8480 0.8500	1200 2500 785 3441	1 1 2 3
ZEPAK	18,5400	10:58	2500	18.60	-0.86 %	5	18.5600	18.6800	194	5	98	[+]
ZEP	18.48 18.70	16.7400 20.4500	10:37 10:37 10:33 10:32	255 144 4 100	18,5400 18,5400 18,5200 18,5400	1 1 2 3	5 1331 947 205	18.5400 18.5200 18.5000 18.4800	18.7000 18.7600 18.7800 18.8600	1530 114 100 3	3 1 1 1
ZREMB	10,1600	10:55	8	10.10	3.04 %	940	9.9900	10.1600	197	43	440	[+]
ZRE	10.04 10.28	9.0900 11.1000	10:54 10:53 10:53 10:53	125 120 3460 170	10,2000 10,1600 10,1600 10,1600	1 1 1 1	10 500 100 190	9.9600 9.9500 9.9400 9.9300	10.1800 10.2000 10.2400 10.2800	230 528 250 7348	1 2 1 6
ZUE	13,1500	10:54	1000	12.90	2.73 %	39	12.8500	13.0000	22	5	63	[+]
ZUE	12.80 13.15	11.6500 14.1500	10:53 10:53 10:53 10:53	197 100 1 100	13,1500 13,1500 13,1500 13,1000	4 4 3 6	960 2240 2413 2223	12.8000 12.7500 12.7000 12.6500	13.0500 13.1000 13.1500 13.2000	1619 1001 79 20	2 2 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	133053.9	+2.31%	11:35
WIG20	3614.0	+2.39%	11:50
WIG20 Fut	3564.0	+2.65%	11:35
WIG20USD	1006.5	+3.47%	11:35
mWIG40	9232.2	+1.42%	11:35
sWIG80	31135.6	+1.36%	11:35

Notowania Świat
US BlueChip	49298.3	+0.73%	05-05
S&P500 Fut	7341.0	+0.74%	11:40
Nikkei	59513.1	+0.38%	05-01
DAX	24985.0	+2.39%	11:35
Ropa WTI	94.1	-8.02%	11:50
Złoto	4699.5	+3.11%	11:50

Notowania Waluty
EUR/PLN	4.23341	-0.32%	11:50
CHF/PLN	4.61507	-0.48%	11:50
USD/PLN	3.59519	-1.02%	11:50
EUR/USD	1.17752	+0.70%	11:50
GBP/USD	1.36245	+0.61%	11:50
USD/JPY	155.962	-1.23%	11:50

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

Wzrosty	Spadki	Staty
MOSTALWAR	4.65	24.33%
TRANSPOL	17.70	13.46%
SCANWAY	397.00	7.88%
KGHM	324.90	7.85%
DATAWALK	138.00	6.81%
Więcej ...
IFCAPITAL	0.25	-95.25%
RAFAMET	63.40	-7.45%
OPTEAM	5.40	-6.90%
COMPREMUM	1.10	-6.78%
ELKOP	1.63	-5.78%
Więcej ...
Rośnie:		173 Spółek
Bez zmian:		70 Spółek
Spada:		110 Spółek
Obrót:		754,954,656 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