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	2,3900	09:52	4	2.37	0.84 %	9	2.3600	2.3800	144	1	2	[+]
06N	2.36 2.39	2.1400 2.6000	09:52 09:52 09:50 09:50	8 63 291 84	2,3900 2,3800 2,3600 2,3600	3 1 3 2	2565 548 2516 1837	2.3500 2.3400 2.3300 2.3200	2.3900 2.4000 2.4100 2.4200	497 40 1040 60	3 2 3 3
11B	153,5000	11:05	50	156.10	-1.60 %	40	153.6000	154.0000	34	1	158	[+]
11B	153.20 156.50	140.5000 171.7000	11:02 10:57 10:56 10:56	1 10 10 2	154,0000 154,0000 153,8000 153,8000	1 1 2 1	452 10 21 10	153.5000 153.4000 153.3000 153.2000	154.2000 154.3000 154.4000 154.6000	10 6 10 10	1 1 1 1
3RGAMES	0,7100	10:32	32	0.72	0.85 %	24023	0.7100	0.7200	6276	28	20	[+]
3RG	0.70 0.72	0.6480 0.7920	10:29 10:20 10:20 10:20	100 3230 2613 2000	0,7100 0,7000 0,7020 0,7020	1 1 2 3	20 3770 2480 2076	0.7020 0.7000 0.6920 0.6900	0.7220 0.7240 0.7260 0.7280	1639 50 2160 4042	3 1 3 1
4MASS	4,1600	11:01	244	4.04	1.46 %	6	4.1600	4.1750	1000	31	128	[+]
4MS	4.04 4.19	3.6400 4.4400	11:01 10:58 10:49 10:49	156 500 84 25	4,1600 4,1600 4,1600 4,1600	2 1 1 3	2218 150 100 1450	4.1500 4.1000 4.0750 4.0550	4.1800 4.1850 4.1900 4.1950	554 513 2406 1500	1 2 4 2
ABPL	138,4000	11:00	2	139.80	-1.14 %	42	138.4000	139.4000	10	0	28	[+]
ABE	138.40 140.00	126.0000 153.6000	10:59 10:51 10:42 10:31	6 1 10 1	139,0000 139,0000 139,6000 139,6000	2 4 3 2	34 89 208 69	138.2000 138.0000 137.8000 137.6000	139.6000 139.8000 140.0000 140.4000	79 50 316 274	2 2 5 3
ACAUTOGAZ	21,3000	10:39	1	21.40	0.00 %	103	21.3000	21.4000	68	0	1	[+]
ACG	21.30 21.40	19.3000 23.5000	10:39 10:38 10:38 10:09	3 12 17 1	21,3000 21,4000 21,4000 21,4000	2 5 11 2	146 411 1170 146	21.2000 21.1000 21.0000 20.9000	21.5000 21.6000 21.7000 21.9000	133 737 20 37	3 3 1 1
ACTION	36,8000	11:05	1	37.65	-2.26 %	1	36.6500	36.7500	1	4	167	[+]
ACT	36.50 37.95	33.9000 41.4000	11:05 11:01 11:00 11:00	1 1 51 1	36,5500 36,9000 36,5000 36,5000	2 3 1 4	70 91 1 301	36.6000 36.5000 36.4500 36.4000	36.8000 36.8500 36.9000 36.9500	150 1 261 1	2 1 2 1
ADIUVO	0,5320	10:07	771	0.53	0.00 %	2020	0.5340	0.5480	1450	5	3	[+]
ADV	0.53 0.55	0.4790 0.5840	10:07 09:13 09:13 09:13	229 881 1200 679	0,5320 0,5500 0,5500 0,5500	1 5 1 1	2929 22703 300 3053	0.5320 0.5300 0.5280 0.5240	0.5500 0.5560 0.5580 0.5600	3390 3000 2878 1021	2 1 1 1
AGORA	9,0200	11:06	5	8.98	4.64 %	137	9.0200	9.0400	508	57	509	[+]
AGO	8.86 9.16	8.1000 9.8600	11:05 11:05 11:02 10:57	230 750 481 1	9,0000 9,0000 8,9600 8,9400	1 2 1 2	998 729 222 384	8.9800 8.9000 8.8800 8.8600	9.0600 9.0800 9.1000 9.1200	300 2591 20 2000	2 4 1 1
AGROTON	4,9900	10:27	2	4.93	0.40 %	322	4.9500	4.9900	1497	1	5	[+]
AGT	4.93 4.99	4.4400 5.4200	10:25 09:30 09:00 09:00	500 530 67 2	4,9400 4,9400 4,9300 4,9300	1 1 1 1	1460 215 410 11	4.9400 4.9300 4.9200 4.9150	5.0700 5.1000 5.1500 5.1600	10 19196 40 722	1 2 2 1
AIGAMES	0,7800	10:39	350	0.78	-5.80 %	1650	0.7880	0.8000	350	0	0	[+]
ALG	0.78 0.78	0.7020 0.8580	10:56 10:56 10:53 10:53	504 99 1 1	0,8280 0,8280 0,8280 0,8000	1 1 1 1	5000 1920 85 5	0.7860 0.7820 0.7800 0.7780	0.8280 0.8300 0.8400 0.8480	800 595 238 2676	1 1 1 1
AILLERON	17,1000	11:07	1	17.10	0.12 %	99	17.1000	17.1600	19	10	177	[+]
ALL	17.00 17.50	15.4000 18.8000	11:04 11:04 11:04 11:04	19 55 425 2	17,1000 17,1000 17,1000 17,1000	1 1 2 1	137 120 45 146	17.0800 17.0600 17.0200 17.0000	17.1800 17.2000 17.3000 17.4000	35 500 506 650	1 1 2 3
AIRWAY	0,2720	11:07	687	0.28	-6.85 %	100	0.2660	0.2720	8813	470	128	[+]
AWM	0.26 0.29	0.2560 0.3120	11:07 11:05 11:05 11:05	3313 9200 10 790	0,2700 0,2655 0,2655 0,2660	2 1 1 3	7388 12000 800 16400	0.2655 0.2650 0.2635 0.2630	0.2735 0.2740 0.2745 0.2780	5535 9050 5000 14240	2 1 1 2
ALIOR	126,4000	11:06	18	126.90	-0.59 %	130	126.4000	126.5500	101	18	2 309	[+]
ALR	125.85 127.15	114.2500 139.5500	11:05 11:03 11:03 11:03	41 42 42 10	126,5500 126,5000 126,5500 126,5000	4 1 3 3	306 104 215 275	126.3500 126.3000 126.2500 126.2000	126.6000 126.6500 126.7000 126.7500	183 213 145 170	3 3 2 3
ALLEGRO	34,4450	11:07	57	34.50	-0.30 %	105	34.4500	34.4550	3	624	21 494	[+]
ALE	34.30 34.56	31.0500 37.9500	11:07 11:07 11:07 11:07	258 46 60 46	34,4450 34,4450 34,4450 34,4450	2 2 3 1	287 519 1529 780	34.4450 34.4350 34.4300 34.4250	34.4600 34.4650 34.4700 34.4750	1000 660 1576 352	1 1 3 1
ALTA	1,6000	17:00	9	0.00	0.00 %	1	1.5750	1.6000	4682	0	0	[+]
AAT	0.00 0.00	1.4400 1.7600	17:00 09:58 09:58 09:46	1 177 623 49	1,6000 1,5500 1,5550 1,5550	3 1 1 2	8804 3034 2 2	1.5500 1.5300 1.5200 1.5150	1.6300 1.6400 1.6450 1.6500	1043 2466 974 3883	1 2 1 2
ALTUSTFI	3,5000	11:00	34	3.37	1.16 %	3219	3.3700	3.5000	3966	15	52	[+]
ALI	3.27 3.50	3.0400 3.7000	10:57 10:44 09:52 09:48	450 50 6481 743	3,4600 3,4600 3,3700 3,3700	1 3 2 3	171 12 7780 15	3.2700 3.2600 3.2200 3.2000	3.6000 3.6100 3.6500 3.6900	5929 279 6800 730	2 1 1 2
AMBRA	18,4000	11:02	24	18.40	-0.33 %	27	18.3600	18.4000	36	2	30	[+]
AMB	18.38 18.48	16.5600 20.2000	10:57 10:57 10:45 10:45	2 21 72 90	18,4000 18,4000 18,4800 18,4600	3 3 2 1	213 48 200 89	18.3400 18.3200 18.3000 18.2400	18.4400 18.4800 18.5000 18.5200	76 144 5 63	1 2 1 4
AMICA	52,2000	11:05	15	52.10	-0.19 %	5	52.1000	52.2000	137	4	189	[+]
AMC	51.60 52.70	46.9000 57.3000	11:04 11:04 11:04 11:04	1 1 16 60	52,2000 52,2000 52,2000 52,2000	2 1 1 2	120 46 200 20	52.0000 51.9000 51.8000 51.7000	52.3000 52.5000 52.6000 52.7000	353 57 201 367	1 3 2 4
AMREST	10,5800	10:36	34	10.78	-2.04 %	78	10.5800	10.6000	1552	2	25	[+]
EAT	10.54 10.78	9.7100 11.8400	10:32 10:27 10:27 10:26	187 48 67 95	10,6000 10,5800 10,5800 10,5800	4 6 4 3	1073 2251 1379 1650	10.5600 10.5400 10.5200 10.5000	10.6200 10.6400 10.6600 10.6800	202 202 1202 1000	1 1 2 1
ANSWEAR	18,3600	10:52	470	17.96	2.34 %	4	18.0400	18.3400	100	4	68	[+]
ANR	17.96 18.38	16.1800 19.7400	10:52 10:52 10:52 10:52	368 100 12 50	18,3600 18,3400 18,3200 18,2200	1 2 3 1	40 103 310 60	18.0200 18.0000 17.9800 17.9600	18.3600 18.3800 18.4000 18.4200	535 100 801 17	4 2 2 1
APATOR	25,9500	11:03	62	25.40	1.17 %	208	25.7000	25.9500	58	2	47	[+]
APT	25.35 25.95	22.9000 27.9000	10:59 10:59 10:55 10:54	152 45 4 16	25,7000 25,7500 25,7500 25,7500	2 2 4 2	237 232 590 131	25.6500 25.5500 25.5000 25.4500	26.0000 26.1000 26.1500 26.2000	4497 394 3318 378	6 3 4 6
APLISENS	18,6500	10:31	10	18.65	0.00 %	1	18.4000	18.6500	1050	0	0	[+]
APN	18.65 18.65	16.8000 20.5000	09:01 16:30 16:13 14:37	2 1 1 1	18,6500 18,6500 18,6500 18,6500	1 1 1 1	63 1 10 10	18.3500 18.3000 18.2500 18.2000	18.7000 18.8000 18.8500 18.9000	759 70 200 1000	6 3 2 1
APSENERGY	4,3000	11:07	180	4.10	0.70 %	1620	4.3000	4.3700	517	27	114	[+]
APE	4.10 4.37	3.6900 4.5100	10:52 10:45 10:45 10:45	283 451 249 1000	4,3700 4,3500 4,3500 4,3500	1 1 1 1	4900 1000 970 1000	4.2700 4.2600 4.2100 4.2000	4.3900 4.4000 4.4500 4.4600	3 1000 1612 80	1 1 1 1
ARCHICOM	54,0000	11:01	15	53.00	2.27 %	68	53.4000	54.0000	45	1	64	[+]
ARH	53.00 55.00	47.7000 58.2000	10:55 10:55 10:55 10:55	8 83 7 1	53,4000 53,6000 53,6000 53,6000	2 2 2 2	80 202 235 234	53.2000 53.0000 52.8000 52.4000	54.6000 54.8000 55.0000 55.2000	70 1 619 32	1 1 6 2
ARCTIC	5,8700	11:03	533	5.87	0.86 %	400	5.8400	5.8700	676	9	52	[+]
ATC	5.83 5.88	5.2900 6.4500	11:03 10:44 10:39 10:30	2700 211 42 170	5,8500 5,8300 5,8400 5,8700	6 6 8 21	1459 1286 6407 4628	5.8300 5.8200 5.8100 5.8000	5.8800 5.8900 5.9000 5.9100	729 3212 6220 788	2 3 6 2
ARLEN	28,9500	11:06	8	29.00	-0.17 %	1	28.9500	29.0000	259	4	130	[+]
ARL	28.95 29.25	26.1000 31.9000	11:06 11:06 11:02 11:02	1 3 1 6	28,9500 28,9500 28,9500 28,9500	15 5 6 2	1190 277 226 92	28.9000 28.8500 28.8000 28.7500	29.0500 29.2000 29.2500 29.3000	155 167 441 925	1 1 2 1
ARTIFEX	20,9500	11:04	22	20.95	0.00 %	100	20.8500	20.9500	92	2	51	[+]
ART	20.95 21.10	18.8600 23.0000	10:38 10:38 10:00 09:47	34 21 5 356	21,0000 21,0000 21,1000 21,1000	1 3 2 1	696 370 401 960	20.8000 20.7500 20.7000 20.6500	21.0000 21.1000 21.2000 21.2500	30 69 500 500	1 1 1 1
ASBIS	69,2500	11:07	45	69.00	0.36 %	282	69.2000	69.2500	263	46	3 199	[+]
ASB	68.45 69.70	62.1000 75.9000	11:07 11:06 11:06 11:06	3 220 65 50	69,2500 69,2500 69,2500 69,2500	2 5 1 9	209 748 121 1746	69.1500 69.1000 69.0500 69.0000	69.3000 69.3500 69.4000 69.4500	212 165 366 960	2 2 3 3
ASMGROUP	0,2380	11:01	100	0.24	-2.46 %	22000	0.2320	0.2380	4800	267	63	[+]
ASM	0.23 0.25	0.2150 0.2610	11:01 10:53 10:45 10:41	100 1000 1000 200	0,2380 0,2320 0,2320 0,2390	4 8 1 2	47120 132108 10000 8418	0.2310 0.2300 0.2290 0.2280	0.2390 0.2400 0.2430 0.2440	5600 16093 6903 13799	2 2 1 2
ASSECOBS	93,6000	11:07	4	93.60	0.21 %	46	93.6000	93.8000	275	1	84	[+]
ABS	93.20 93.80	84.4000 102.5000	11:04 11:04 11:00 10:20	120 464 1 14	93,6000 93,2000 93,6000 93,8000	1 5 1 2	11 343 12 16	93.4000 93.2000 93.0000 92.6000	94.0000 94.2000 94.4000 94.6000	204 106 70 965	6 1 2 3
ASSECOPOL	199,0000	11:08	1	198.70	0.79 %	358	199.1000	199.2500	315	27	5 341	[+]
ACP	195.40 199.25	178.8500 218.5000	11:08 11:08 11:08 11:08	55 41 40 20	199,1000 199,1000 199,1000 199,1000	1 4 1 1	92 130 43 43	199.0000 198.9500 198.9000 198.7500	199.3000 199.4000 199.5000 199.5500	108 40 330 51	3 1 8 3
ASSECOSEE	63,0000	11:05	21	64.40	-2.17 %	34	63.1000	64.3000	449	1	88	[+]
ASE	63.00 64.60	58.0000 70.8000	11:04 11:04 11:02 10:56	100 19 21 25	63,2000 63,2000 63,2000 63,2000	1 3 2 4	100 291 202 545	63.0000 62.7000 62.6000 62.5000	64.4000 64.5000 64.6000 64.7000	247 284 1034 200	2 4 3 1
ASTARTA	48,3000	11:07	11	48.95	-1.63 %	277	48.3000	48.5500	63	7	331	[+]
AST	47.50 48.95	44.1000 53.8000	11:01 10:47 10:26 10:24	20 2 1 85	48,3000 48,5500 48,7000 48,3000	2 3 2 1	92 213 122 200	48.0500 48.0000 47.8500 47.8000	48.7000 48.8000 48.9000 48.9500	89 111 111 111	2 1 1 1
ATAL	64,6000	11:02	3	64.00	-0.15 %	55	64.1000	64.7000	1098	1	43	[+]
1AT	64.00 64.70	57.6000 70.4000	10:58 10:54 10:54 10:52	2 40 50 43	64,7000 64,5000 64,5000 64,7000	5 1 3 1	545 50 392 70	64.0000 63.8000 63.7000 63.6000	64.8000 64.9000 65.0000 65.2000	34 44 2418 668	1 1 13 3
ATENDE	3,0800	10:59	4	3.00	2.67 %	1000	3.0500	3.0800	3396	19	56	[+]
ATD	2.98 3.08	2.7000 3.3000	10:54 10:52 10:29 10:26	2526 996 4 965	3,0500 3,0500 3,0500 2,9800	1 1 4 3	165 1000 343 3610	3.0300 3.0000 2.9800 2.9700	3.1000 3.1200 3.1600 3.1700	2119 1000 1600 1800	1 1 2 2
ATLANTAPL	18,0000	09:22	50	18.00	0.00 %	5	17.9000	18.1000	138	0	1	[+]
ATP	18.00 18.00	16.2000 19.8000	16:41 16:41 15:56 13:51	30 20 1 1	18,0000 18,0000 18,1000 18,0000	1 1 1 1	430 1 28 10	17.8000 17.7000 17.6500 17.6000	18.1500 18.2000 18.4500 18.6500	420 200 47 54	1 1 1 1
ATMGRUPA	4,2800	11:05	10	4.29	-0.23 %	3377	4.2200	4.2800	926	26	112	[+]
ATG	4.22 4.29	3.8700 4.7100	11:01 10:59 10:59 10:57	100 285 2592 158	4,2800 4,2200 4,2200 4,2200	5 9 2 1	2626 2782 1784 300	4.2100 4.2000 4.1900 4.1700	4.2900 4.3000 4.3100 4.3200	4101 2713 2347 3815	6 5 3 2
ATREM	58,8000	11:08	6	57.70	2.08 %	4	58.8000	59.1000	2	4	242	[+]
ATR	57.70 59.20	52.0000 63.4000	11:08 11:08 11:00 11:00	19 15 1 4	58,8000 59,0000 58,8000 58,9000	2 1 2 1	118 400 270 1	58.7000 58.6000 58.5000 58.4000	59.2000 59.6000 59.7000 59.8000	141 311 188 245	2 2 2 3
AUTOPARTN	25,7500	11:04	30	25.80	-0.58 %	250	25.7000	25.7500	221	71	1 839	[+]
APR	25.55 26.00	23.2500 28.3500	11:02 11:02 11:02 11:02	64 92 127 20	25,7500 25,7500 25,7500 25,7500	1 3 5 8	250 1140 5245 5317	25.6500 25.6000 25.5500 25.5000	25.8000 25.8500 25.9000 25.9500	648 853 1386 3720	2 2 3 6
BBIDEVNFI	5,3800	09:00	1	5.38	-1.47 %	488	5.3600	5.4400	1501	0	0	[+]
BBD	5.38 5.38	4.8500 5.9000	09:00 16:46 16:32 16:32	9 1 5 2	5,3800 5,4600 5,3600 5,3600	2 3 1 2	295 856 1250 1001	5.3400 5.3200 5.3000 5.2800	5.4600 5.4800 5.5000 5.5200	85 865 308 549	1 5 1 1
BENEFIT	4 546,0000	11:01	1	4,596.00	-1.17 %	27	4546.0000	4560.0000	8	1	2 758	[+]
BFT	4,538.00 4,596.00	4138.0000 5055.0000	11:01 11:00 10:59 10:59	1 1 2 2	4 546,0000 4 546,0000 4 546,0000 4 546,0000	1 1 1 1	17 49 4 1	4536.0000 4534.0000 4528.0000 4512.0000	4562.0000 4564.0000 4566.0000 4568.0000	12 7 1 19	3 2 1 2
BEST	33,3000	10:03	53	33.40	0.91 %	3	33.0000	33.1000	67	0	10	[+]
BST	33.20 33.40	30.1000 36.7000	10:03 09:53 09:53 09:52	47 2 66 1	33,3000 33,2000 33,2000 33,4000	1 1 2 2	17 68 221 225	32.6000 32.5000 32.4000 32.3000	33.2000 33.3000 33.4000 33.5000	100 107 292 10	1 1 2 1
BETACOM	5,4400	09:00	5	5.44	0.00 %	5	5.3400	5.4400	397	0	0	[+]
BCM	5.44 5.44	4.9000 5.9800	12:34 09:00 16:19 13:20	5 5 24 54	5,4400 5,4400 5,3200 5,3400	1 1 1 1	1550 155 260 153	5.2800 5.2400 5.1400 5.1200	5.4600 5.5000 5.6000 5.6200	4610 1494 2395 92	2 1 2 1
BIGCHEESE	4,6550	16:18	234	0.00	0.00 %	5	4.6700	4.7450	136	0	0	[+]
BCS	0.00 0.00	4.1900 5.1200	16:18 16:18 16:18 15:32	25 200 95 100	4,6550 4,6550 4,6550 4,7000	1 1 1 3	20 250 245 1708	4.6600 4.6100 4.6050 4.6000	4.7500 4.7550 4.7600 4.7750	345 541 1608 70	2 1 3 1
BIOCELTIX	81,7000	11:04	2	80.20	1.36 %	100	81.0000	81.8000	70	1	94	[+]
BCX	79.80 82.00	72.2000 88.2000	11:03 11:03 10:55 10:55	1 34 301 4	81,8000 81,8000 80,8000 80,9000	1 1 3 1	4 4 38 12	80.8000 80.6000 80.5000 80.4000	81.9000 82.0000 82.3000 82.5000	2 93 20 5	1 4 1 1
BIOMAXIMA	10,9000	10:38	200	10.92	0.55 %	191	10.8200	10.9200	158	0	4	[+]
BMX	10.90 10.92	9.8300 12.0000	10:35 09:12 09:08 09:08	1 1 33 50	10,9200 10,9200 10,9200 10,9200	2 2 5 3	150 51 41 151	10.8000 10.7800 10.7600 10.7400	10.9400 10.9600 10.9800 11.0000	517 454 34 2050	2 2 1 2
BIOTON	4,3000	10:58	1	4.28	-0.92 %	77	4.2850	4.3000	186	14	59	[+]
BIO	4.28 4.37	3.8550 4.7050	10:58 10:37 10:37 09:49	10 342 471 500	4,2900 4,3000 4,3000 4,3000	2 3 2 1	2323 2005 1040 1200	4.2800 4.2700 4.2650 4.2600	4.3500 4.3550 4.3600 4.3650	1000 1768 7615 586	1 1 5 1
BLOOBER	25,2000	11:02	447	25.55	-0.98 %	553	25.2000	25.3500	26	3	80	[+]
BLO	25.20 25.65	23.0000 28.1000	11:02 11:00 11:00 11:00	300 1 100 1	25,2000 25,3000 25,3000 25,3000	1 1 2 1	44 25 1196 65	25.1000 25.0500 25.0000 24.9000	25.6500 25.7000 25.7500 25.8000	200 160 216 100	1 2 2 1
BNPPL	143,8000	10:59	8	146.20	-1.10 %	41	143.6000	144.4000	43	10	1 456	[+]
BNP	143.80 146.20	131.6000 160.8000	10:59 10:59 10:59 10:51	1 15 6 1	143,8000 143,8000 143,8000 144,4000	1 2 4 1	3 23 39 40	143.4000 143.2000 143.0000 142.8000	145.0000 145.4000 145.8000 146.2000	166 99 99 138	3 1 1 3
BOGDANKA	22,0000	11:07	198	21.85	1.62 %	27	21.9500	22.0500	454	134	2 986	[+]
LWB	21.45 22.70	19.6800 24.0000	11:07 11:07 11:07 11:07	13 5 75 250	22,0000 22,0000 22,0000 22,0000	6 3 7 5	421 805 1821 1969	21.9000 21.8500 21.8000 21.7500	22.1500 22.2000 22.2500 22.3000	750 3666 1612 2305	1 3 3 4
BOOMBIT	5,8600	10:49	1000	5.94	-0.34 %	1098	5.8400	5.8600	2000	4	22	[+]
BBT	5.86 5.94	5.3600 6.5200	10:43 10:43 10:10 10:03	742 258 334 430	5,8600 5,8600 5,9000 5,9000	2 2 1 2	274 20 500 46	5.8200 5.8000 5.7400 5.7000	5.8800 5.9000 5.9400 6.0000	43 1001 853 110	1 2 2 2
BORYSZEW	4,9700	10:55	500	5.09	-1.00 %	250	4.9700	4.9850	168	49	245	[+]
BRS	4.96 5.09	4.5850 5.5900	10:52 10:33 10:31 10:31	250 197 500 10	4,9700 4,9600 4,9800 4,9800	4 7 3 4	946 2340 1021 3451	4.9650 4.9600 4.9550 4.9500	4.9900 5.0000 5.0100 5.0200	3086 1232 4496 3784	2 2 4 3
BOS	10,2000	10:32	40	10.22	-0.20 %	72	10.1600	10.2000	1740	1	10	[+]
BOS	10.14 10.22	9.2000 11.2400	10:32 09:54 09:36 09:36	55 1 188 185	10,2000 10,2000 10,1400 10,1600	8 8 13 10	4706 3555 1529 1234	10.1400 10.1200 10.1000 10.0800	10.2200 10.2400 10.2600 10.2800	2381 717 505 2502	4 4 4 3
BOWIM	8,5000	11:07	2	8.40	1.19 %	500	8.4600	8.5000	78	13	114	[+]
BOW	8.40 8.58	7.5600 9.2400	11:07 11:02 10:56 10:52	320 4 10 147	8,5000 8,5800 8,5800 8,4400	1 4 2 1	553 980 1500 910	8.4400 8.4200 8.4000 8.3200	8.5400 8.5800 8.6000 8.6200	180 950 3646 670	1 6 8 2
BUDIMEX	700,0000	11:07	5	708.00	-1.10 %	5	699.6000	700.2000	21	5	3 504	[+]
BDX	698.40 710.00	637.2000 778.8000	11:07 11:07 11:06 11:06	10 9 1 1	700,0000 700,0000 700,8000 700,0000	1 2 2 2	12 22 21 31	699.4000 699.2000 699.0000 698.8000	700.4000 700.6000 700.8000 701.0000	10 53 61 23	2 3 5 2
BUMECH	19,2200	11:03	100	19.14	1.21 %	100	19.1900	19.2400	100	37	703	[+]
BMC	18.80 19.44	17.2300 21.0400	10:56 10:56 10:56 10:56	1 338 51 49	19,1800 19,1800 19,1800 19,2000	1 1 1 2	110 2 906 950	19.1800 19.1700 19.1600 19.1400	19.3100 19.3200 19.3900 19.4000	2 319 860 2400	1 1 3 2
CAPITAL	3,4800	11:07	179	3.40	2.96 %	15	3.4800	3.5000	183	113	399	[+]
CPA	3.36 3.60	3.0600 3.7400	11:07 11:04 11:02 10:58	321 50 105 222	3,4800 3,5200 3,4800 3,4600	4 1 4 2	3934 406 5871 3449	3.4600 3.4400 3.4200 3.4000	3.5200 3.5400 3.5600 3.5800	1962 3552 3785 8760	3 3 2 8
CAPITEA	0,4510	09:55	15	0.45	1.81 %	6425	0.4410	0.4500	2222	41	18	[+]
CAP	0.45 0.45	0.4030 0.4910	09:55 09:51 09:51 09:51	1485 10329 4671 5000	0,4510 0,4510 0,4510 0,4500	2 2 1 2	9000 8200 7000 18937	0.4400 0.4390 0.4370 0.4350	0.4510 0.4520 0.4560 0.4570	2915 4450 3790 3871	2 1 2 1
CAPTORTX	77,2000	10:35	3	76.50	-1.03 %	170	76.5000	77.2000	247	0	8	[+]
CTX	76.50 77.20	68.9000 84.1000	10:28 10:23 10:17 09:42	1 1 11 68	77,2000 77,2000 77,2000 76,5000	1 2 2 1	45 32 72 30	76.4000 76.2000 76.1000 75.9000	78.0000 78.2000 78.3000 78.6000	319 55 60 50	2 1 1 1
CASPAR	4,9800	16:22	2	0.00	0.00 %	8	4.9800	5.1000	2	0	0	[+]
CSR	0.00 0.00	4.5000 5.4500	17:00 16:24 16:24 16:11	2 295 1474 22	5,1500 5,1500 5,1500 4,9600	1 1 1 2	1550 10 275 22	4.9600 4.8800 4.7600 4.5200	5.1500 5.2000 5.4000 5.4500	2289 2025 471 111	2 3 1 1
CAVATINA	13,5000	16:11	199	0.00	0.00 %	1231	13.4000	13.6000	265	0	0	[+]
CAV	0.00 0.00	12.1500 14.8500	16:02 14:54 14:34 12:28	150 309 100 3	13,5500 13,5000 13,5000 13,5000	1 3 1 1	137 587 10 30	13.3500 13.2500 13.1000 13.0500	13.6500 13.7000 13.8000 13.8500	26 10 17 58	1 1 1 2
CDPROJEKT	254,1000	11:08	2	257.40	-0.66 %	91	254.1000	254.2000	218	52	13 279	[+]
CDR	253.50 257.70	231.7000 283.1000	11:07 11:07 11:07 11:07	1 43 81 45	254,0000 254,1000 254,1000 254,1000	12 2 2 7	344 92 87 820	254.0000 253.9000 253.8000 253.7000	254.3000 254.4000 254.5000 254.6000	48 235 149 155	1 5 3 4
CDRL	9,0000	09:36	33	9.10	-0.55 %	1169	8.7500	9.0000	900	0	1	[+]
CDL	9.00 9.10	8.2000 10.0000	09:11 09:11 09:00 09:00	50 15 6 14	9,0000 9,0000 9,1000 9,1000	1 4 1 1	945 1900 500 1	8.7000 8.5500 8.5000 8.4500	9.1000 9.2000 9.2500 9.4000	948 989 500 208	2 1 1 1
CELTIC	1,4000	15:46	200	0.00	0.00 %	2	1.3650	1.4000	5500	0	0	[+]
CPD	0.00 0.00	1.2600 1.5400	12:59 12:43 12:43 10:38	800 48 2 1444	1,4000 1,4000 1,4000 1,4000	1 1 1 1	1480 1800 157 1500	1.3500 1.3450 1.3400 1.3350	1.4800 1.4850 1.4900 1.4950	44 1108 2 1753	1 5 1 2
CEZ	225,0000	09:57	5	225.00	1.44 %	510	223.2000	225.6000	500	0	1	[+]
CEZ	225.00 225.00	202.6000 247.4000	15:38 15:38 15:38 15:38	1 5 9 10	221,8000 221,8000 221,8000 222,4000	1 1 1 1	10 20 15 6	223.0000 221.4000 221.0000 220.6000	229.0000 230.0000 232.8000 233.0000	3 110 15 501	1 4 1 2
CIGAMES	3,0200	11:07	30	3.03	-0.33 %	1398	3.0150	3.0200	499	82	247	[+]
CIG	3.02 3.05	2.7300 3.3300	11:07 11:07 11:04 11:04	394 406 200 11176	3,0200 3,0200 3,0200 3,0250	1 10 1 9	500 10352 2500 15262	3.0100 3.0000 2.9950 2.9900	3.0250 3.0450 3.0500 3.0600	5220 523 1000 10412	1 1 1 5
CLNPHARMA	20,9500	11:07	120	20.90	0.24 %	87	20.8500	20.9500	1158	6	133	[+]
CLN	20.45 20.95	18.8200 22.9500	10:55 10:21 10:21 10:15	111 19 981 41	20,9500 20,9500 20,9500 20,9500	1 1 2 2	11 110 189 165	20.7500 20.7000 20.6500 20.6000	21.0000 21.1000 21.1500 21.3000	1700 420 78 756	1 2 1 5
CLOUD	73,8000	10:53	13	74.80	-1.07 %	40	72.6000	73.6000	63	1	58	[+]
CLD	72.00 74.80	67.4000 82.2000	10:01 09:58 09:55 09:54	8 1 10 300	72,2000 72,0000 74,6000 72,6000	1 1 2 2	28 92 99 22	72.4000 72.2000 72.0000 71.8000	73.8000 74.0000 74.6000 74.8000	102 25 53 111	1 1 1 2
COALENERG	1,9890	10:58	90	2.00	0.91 %	223	1.9720	1.9900	1421	2	3	[+]
CLE	1.97 2.00	1.8000 2.2000	09:42 09:39 09:38 09:36	1 500 1 2	1,9800 1,9710 1,9800 1,9850	2 2 1 1	1456 2000 14 14	1.9710 1.9700 1.9650 1.9610	2.0000 2.0020 2.0080 2.0280	990 4514 14 1750	1 2 1 1
COGNOR	6,2300	11:07	20	6.01	3.66 %	608	6.2150	6.2350	141	376	2 303	[+]
COG	5.89 6.23	5.4100 6.6100	11:07 11:07 11:07 11:07	180 246 250 500	6,2250 6,2200 6,2200 6,2200	1 2 3 1	199 394 1010 257	6.2100 6.2050 6.2000 6.1950	6.2400 6.2500 6.2550 6.2700	5551 6585 10 1516	4 7 1 2
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	3448	PKC	PKC	20738	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 4 2 2	178 10644 20 160	4.0000 3.7200 3.7100 3.7000	2.1100 2.5000 3.0000 3.0400	449 300 1465 10	1 1 2 1
COMP	64,4000	11:07	32	65.20	0.94 %	100	64.3000	64.6000	3	5	324	[+]
CMP	64.40 65.50	58.7000 71.7000	11:07 10:58 10:58 10:34	45 38 2 41	64,6000 64,9000 64,9000 64,4000	1 2 6 1	41 102 268 235	64.2000 64.1000 64.0000 63.9000	64.7000 65.0000 65.3000 65.4000	78 50 1014 206	1 1 3 3
COMPERIA	5,4000	09:00	20	5.40	0.00 %	1700	5.2000	5.3500	500	0	0	[+]
CPL	5.40 5.40	4.8600 5.9000	15:29 15:28 15:28 12:16	100 98 2 1396	5,4000 5,4000 5,3500 5,4000	1 1 1 1	500 135 46 550	5.1000 5.0500 5.0000 4.8200	5.4000 5.5500 5.6000 5.7500	1590 800 784 252	3 2 1 1
COMPREMUM	1,1300	09:52	10	1.15	-1.74 %	1500	1.1350	1.1500	3700	34	39	[+]
CPR	1.13 1.16	1.0350 1.2650	09:25 09:24 09:23 09:23	3700 160 8823 1177	1,1300 1,1550 1,1600 1,1600	1 1 4 3	6990 5000 16146 7893	1.1300 1.1250 1.1200 1.1100	1.1550 1.1600 1.1650 1.1750	7340 5396 2000 1500	1 3 1 2
CORMAY	0,5520	10:00	2	0.55	-0.36 %	2213	0.5400	0.5500	3013	8	4	[+]
CRM	0.55 0.55	0.4950 0.6040	10:00 09:20 09:20 09:20	2 4064 98 807	0,5520 0,5540 0,5540 0,5540	2 2 4 2	2823 2485 26022 10495	0.5380 0.5360 0.5340 0.5320	0.5520 0.5540 0.5560 0.5600	1046 95838 2700 35	1 1 1 1
CREEPYJAR	526,0000	11:05	3	530.00	-1.13 %	13	524.0000	530.0000	35	0	106	[+]
CRJ	526.00 532.00	477.0000 582.0000	11:05 11:05 11:05 10:48	1 1 1 1	526,0000 526,0000 528,0000 530,0000	3 4 2 2	6 85 60 20	522.0000 520.0000 518.0000 516.0000	532.0000 534.0000 536.0000 538.0000	104 10 41 19	5 2 5 3
CREOTECH	986,0000	11:07	1	943.00	4.34 %	35	984.0000	986.0000	34	9	8 770	[+]
CRI	932.00 990.00	849.0000 1036.0000	11:07 11:07 11:07 11:07	13 1 1 46	986,0000 985,0000 985,0000 985,0000	2 2 5 1	254 12 133 20	983.0000 981.0000 980.0000 979.0000	989.0000 990.0000 991.0000 993.0000	105 20 77 4	3 3 2 2
CYBERFLKS	205,4000	11:06	1	206.00	-2.10 %	44	204.6000	205.4000	41	3	604	[+]
CBF	203.20 209.00	185.4000 226.6000	11:06 10:58 10:58 10:58	1 1 1 1	205,4000 205,4000 205,4000 205,0000	1 4 5 2	12 126 63 48	204.4000 204.2000 204.0000 203.8000	205.6000 205.8000 206.0000 206.2000	7 95 138 247	1 2 4 4
CYFRPLSAT	16,5000	11:05	40	16.55	-0.60 %	1664	16.4850	16.5050	2563	84	1 393	[+]
CPS	16.46 16.59	14.8950 18.2050	11:05 11:05 11:04 11:04	226 25 354 396	16,5000 16,5000 16,5050 16,5050	1 2 1 1	305 715 488 400	16.4800 16.4700 16.4650 16.4600	16.5100 16.5150 16.5200 16.5250	1077 399 813 801	2 1 2 2
DADELO	75,2000	11:07	1	75.60	0.27 %	62	74.6000	75.0000	50	1	69	[+]
DAD	74.60 75.60	68.1000 83.1000	10:51 10:51 10:51 10:43	1 4 23 17	74,6000 74,6000 75,0000 75,0000	2 1 2 1	120 248 66 245	74.5000 74.4000 74.3000 74.2000	75.2000 75.4000 75.5000 75.6000	162 114 126 74	1 1 1 1
DATAWALK	131,2000	11:02	9	133.80	0.15 %	17	131.0000	131.4000	39	2	292	[+]
DAT	129.60 133.80	120.6000 147.0000	11:02 11:02 10:53 10:43	1 1 5 6	131,2000 130,8000 131,2000 131,2000	1 1 5 3	1 10 121 20	130.8000 130.6000 130.4000 130.2000	131.6000 131.8000 132.0000 132.2000	149 7 170 5	2 1 5 1
DBENERGY	8,9000	09:02	2	8.90	0.00 %	27	8.7000	8.8800	35	0	0	[+]
DBE	8.90 8.90	8.0200 9.7800	09:02 09:02 09:02 09:00	2 2 2 8	8,9000 8,9000 8,9000 8,9000	2 1 3 1	110 500 56 10	8.6400 8.6200 8.6000 8.5400	8.9000 9.0000 9.0800 9.1000	1148 10 35 1456	2 1 2 1
DEBICA	89,6000	10:59	6	89.80	-0.33 %	39	89.6000	89.8000	687	0	11	[+]
DBC	89.30 89.80	80.9000 98.7000	10:50 10:47 10:11 10:10	2 2 1 1	89,7000 89,6000 89,7000 89,6000	1 2 2 1	20 57 181 31	89.5000 89.3000 89.2000 89.1000	89.9000 90.0000 90.1000 90.6000	121 1150 1 24	2 9 1 2
DECORA	73,7000	11:04	2	73.70	0.27 %	26	73.2000	73.7000	35	0	20	[+]
DCR	73.20 73.80	66.4000 81.0000	10:51 10:46 10:31 10:06	30 1 14 30	73,3000 73,7000 73,7000 73,3000	2 1 3 1	412 20 94 20	73.1000 73.0000 72.8000 72.7000	73.8000 73.9000 74.0000 74.3000	76 34 318 11	1 4 4 2
DEKPOL	73,4000	10:57	1	73.00	1.66 %	10	73.4000	73.8000	44	0	33	[+]
DEK	73.00 73.40	65.8000 80.2000	10:57 10:57 10:49 10:45	25 14 20 1	73,4000 73,4000 73,4000 73,4000	1 4 1 3	5 164 1 3	73.2000 73.0000 72.8000 72.6000	74.0000 74.6000 74.8000 75.0000	9 40 200 529	1 1 2 8
DELKO	6,1000	10:59	157	6.15	-0.81 %	6	6.0900	6.1100	600	3	18	[+]
DEL	6.10 6.15	5.5400 6.7600	10:54 10:54 10:54 10:54	200 100 490 53	6,1000 6,1000 6,1000 6,1000	1 4 4 5	250 212 432 230	6.0800 6.0600 6.0500 6.0400	6.1200 6.1400 6.1500 6.1600	492 454 8122 374	1 2 1 1
DEVELIA	10,7800	11:06	40	10.82	-0.19 %	400	10.7400	10.7600	17	19	209	[+]
DVL	10.66 10.88	9.7400 11.9000	11:01 10:58 10:57 10:56	2 46 92 20	10,7800 10,7800 10,7800 10,7800	3 7 2 5	74 763 1002 6712	10.7200 10.7000 10.6800 10.6600	10.7800 10.8000 10.8200 10.8400	960 20942 1752 752	1 4 2 1
DGA	26,8000	09:39	100	26.80	2.29 %	100	25.4000	26.9000	46	0	3	[+]
DGA	26.80 26.80	24.2000 29.4000	16:14 16:14 15:24 15:24	1 1 1 1	26,2000 26,2000 26,2000 26,2000	1 1 1 1	100 298 120 14	25.3000 25.2000 24.0000 23.8000	27.0000 27.1000 28.0000 28.8000	313 31 200 74	2 1 1 1
DIAG	165,0000	11:07	7	166.00	-0.24 %	109	164.8000	165.0000	119	11	1 814	[+]
DIA	164.60 167.00	149.4000 182.6000	11:06 11:06 11:05 11:04	1 5 1 4	165,0000 165,0000 165,0000 165,1000	1 2 5 3	50 570 168 51	164.7000 164.6000 164.5000 164.4000	165.1000 165.2000 165.3000 165.4000	45 30 56 109	2 1 2 1
DIGITANET	200,4000	11:07	1	202.60	-0.89 %	22	199.1000	200.4000	20	2	336	[+]
DIG	198.50 203.00	182.4000 222.8000	11:07 11:07 11:06 11:06	4 1 4 1	200,4000 200,4000 199,1000 199,2000	1 1 1 2	50 25 3 22	199.0000 198.7000 198.6000 198.5000	200.6000 201.0000 202.0000 202.8000	1 20 90 7	1 1 1 1
DINOPL	32,0400	11:08	1	32.00	0.53 %	188	32.0400	32.0600	753	619	19 702	[+]
DNP	31.58 32.30	28.8000 35.2000	11:07 11:07 11:07 11:07	24 26 105 1	32,0400 32,0400 32,0600 32,0400	1 3 2 16	420 1999 1043 6536	32.0300 32.0200 32.0100 32.0000	32.0700 32.0800 32.0900 32.1000	352 827 1327 982	2 2 3 2
DMGROUP	2,2500	10:55	282	2.28	-0.44 %	818	2.2500	2.2700	2	1	1	[+]
DMG	2.25 2.28	2.0600 2.5000	10:55 10:55 10:55 10:55	1 1 4 5	2,2500 2,2500 2,2500 2,2500	2 2 2 3	1264 870 34 287	2.2400 2.2300 2.2200 2.2100	2.2800 2.2900 2.3000 2.3100	3489 3560 20 20	2 2 1 1
DOMDEV	263,0000	11:05	3	264.50	-0.75 %	48	262.5000	264.0000	1	0	59	[+]
DOM	262.00 265.00	238.5000 290.5000	11:05 11:03 11:00 11:00	1 3 6 1	263,0000 264,0000 264,5000 264,5000	2 1 2 4	70 135 50 14	262.0000 261.5000 261.0000 260.5000	264.5000 265.0000 265.5000 266.0000	18 197 260 315	2 6 3 7
DRAGOENT	18,8000	10:05	3	18.80	0.00 %	100	18.3500	18.8000	47	0	0	[+]
DGE	18.80 18.80	16.9500 20.6000	10:05 16:20 13:45 12:32	1 22 2 25	18,8000 18,8000 18,8500 18,3500	1 1 3 1	50 50 9 80	18.2500 18.2000 18.1000 18.0500	18.9500 19.0000 19.0500 19.2000	96 159 13 54	1 2 4 2
ECHO	5,0300	11:02	116	5.10	0.20 %	90	5.0300	5.0400	106	2	8	[+]
ECH	5.03 5.10	4.5900 5.6100	11:02 10:47 10:37 10:37	1 10 1 47	5,0300 5,0400 5,0400 5,0400	2 4 4 2	17 219 2384 28	5.0200 5.0000 4.9800 4.9700	5.0600 5.0800 5.0900 5.1000	2843 1 1000 4651	2 1 1 4
EDINVEST	8,3000	11:01	8	8.14	1.22 %	5	8.1600	8.3000	1364	1	9	[+]
EDI	8.14 8.32	7.3400 8.9400	11:01 10:27 10:09 09:57	2 1 5 800	8,2800 8,3200 8,3200 8,2000	1 1 2 1	3 10 390 4	8.1400 8.1200 8.1000 8.0600	8.3200 8.4000 8.5000 8.5600	179 950 400 458	1 1 1 1
ELEKTROTI	59,4000	11:06	26	58.00	-2.62 %	36	59.0500	59.4000	88	49	2 846	[+]
ELT	56.30 61.00	52.2000 63.8000	11:06 11:05 11:05 11:05	62 62 24 1	59,1000 59,2000 59,2000 59,2000	1 1 1 2	140 100 30 11	59.0000 58.9500 58.9000 58.8500	59.6000 59.7500 59.9000 59.9500	54 222 25 331	2 3 1 1
ELKOP	1,7700	15:08	110	0.00	0.00 %	2	1.7350	1.7700	2334	0	0	[+]
EKP	0.00 0.00	1.5950 1.9450	14:52 14:52 14:52 14:51	220 1 2 1450	1,7700 1,7700 1,7300 1,7200	1 2 1 1	359 2252 2 350	1.7300 1.7250 1.7100 1.7050	1.7750 1.7800 1.7900 1.7950	8 300 1328 2408	2 1 3 4
ENEA	21,8800	11:06	220	21.30	3.21 %	2433	21.8600	21.9000	666	186	4 055	[+]
ENA	21.30 22.12	19.1700 23.4200	11:06 11:06 11:06 11:06	8 229 100 211	21,8800 21,8800 21,9000 21,9000	2 2 3 3	1085 1200 1223 6549	21.8400 21.8200 21.8000 21.7800	21.9200 21.9600 21.9800 22.0000	517 1003 604 8263	2 4 3 7
ENELMED	19,3000	11:53	21	0.00	0.00 %	170	19.2000	19.3000	113	0	0	[+]
ENE	0.00 0.00	17.4000 21.2000	11:53 09:22 09:22 17:00	5 33 2 2	19,2000 19,0000 19,0000 19,4000	2 1 3 3	122 20 215 407	19.0000 18.9000 18.8000 18.7000	19.4000 19.5000 19.6000 19.7000	422 229 5 9	3 2 1 1
ENERGA	18,8800	10:59	40	18.88	0.11 %	40129	18.8600	18.8800	1169	13	247	[+]
ENG	18.86 18.90	17.0000 20.7500	10:58 10:54 10:51 10:49	7 791 580 2482	18,8800 18,8800 18,8800 18,8800	1 1 3 2	500 234 515 256	18.8400 18.8000 18.7800 18.7600	18.9000 18.9200 18.9400 18.9600	7836 517 53 500	8 2 2 1
ENERGOINS	2,2100	11:01	1000	2.18	0.91 %	187	2.2000	2.2200	2000	37	82	[+]
ENI	2.16 2.29	1.9650 2.3900	10:27 10:18 10:18 10:14	5 1313 1287 213	2,2300 2,2000 2,2000 2,2000	1 2 2 3	500 1132 1164 3823	2.1900 2.1800 2.1700 2.1600	2.2300 2.2500 2.2600 2.2700	495 5363 4596 3995	1 1 2 3
ENTER	53,8000	11:02	2	54.80	-0.55 %	21	53.8000	53.9000	29	4	221	[+]
ENT	53.10 54.80	49.3500 60.2000	11:02 11:01 11:00 11:00	10 15 11 13	53,8000 53,7000 53,7000 53,6000	2 2 1 1	17 64 10 140	53.6000 53.5000 53.3000 53.2000	54.0000 54.1000 54.4000 54.5000	10 59 50 5	2 1 1 1
EQUNICO	1,1600	10:49	4	1.16	0.43 %	1300	1.1150	1.1600	646	1	1	[+]
EQU	1.16 1.16	1.0400 1.2700	09:18 09:00 16:05 13:28	100 900 100 200	1,1600 1,1550 1,1550 1,1550	1 4 1 2	2000 13837 5000 21087	1.1100 1.1000 1.0900 1.0850	1.1650 1.1700 1.1750 1.1800	814 2500 1400 3400	1 2 1 2
ERBUD	25,1500	11:05	50	25.50	-1.18 %	159	25.1500	25.5500	89	2	46	[+]
ERB	25.10 25.55	22.9500 28.0500	10:12 09:57 09:57 09:52	1 15 135 3	25,5500 25,1000 25,1000 25,1000	3 4 2 2	162 658 30 101	25.1000 25.0000 24.9500 24.9000	25.6000 25.6500 25.7000 25.8000	100 137 350 100	1 2 2 1
ERG	40,0000	12:14	10	0.00	0.00 %	100	39.0000	40.0000	190	0	0	[+]
ERG	0.00 0.00	36.0000 44.0000	09:00 16:17 16:09 15:58	111 50 12 88	40,0000 40,0000 40,0000 40,0000	1 1 1 0	200 40 3 0	38.4000 37.0000 34.0000 0.0000	43.0000 46.0000 46.2000 48.8000	59 348 1000 105	1 2 1 1
ESOTIQ	32,2000	10:30	1	32.20	0.94 %	121	31.7000	32.2000	180	0	0	[+]
EAH	32.20 32.20	29.0000 35.4000	09:00 17:00 17:00 16:31	1 8 100 24	32,2000 31,9000 31,9000 32,0000	3 3 2 1	165 102 63 50	31.6000 31.5000 31.4000 31.3000	32.3000 32.4000 32.5000 32.6000	80 50 375 20	1 1 3 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	9	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 %	500	PKC	PKC	143540	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 2 1	10 1000 5510 2500	0.4890 0.4780 0.4700 0.4600	0.0100 0.4980 0.5000 0.5100	1 1000 1140 1350	1 1 2 2
EUROCASH	5,5250	11:02	12	5.48	0.82 %	2868	5.5050	5.5300	1185	16	90	[+]
EUR	5.47 5.53	4.9280 6.0200	11:02 11:02 11:02 11:00	14 190 531 96	5,5200 5,5200 5,5200 5,5200	4 1 1 3	3262 3216 2000 760	5.5000 5.4950 5.4850 5.4800	5.5350 5.5400 5.5500 5.5600	296 502 100 271	1 2 1 2
EUROHOLD	3,9400	09:14	50	3.98	-1.50 %	50	3.9400	3.9800	1364	0	1	[+]
EHG	3.94 3.98	3.6000 4.3600	09:12 09:04 09:00 17:00	99 97 3 1323	3,9600 3,9800 3,9800 4,0000	2 2 2 1	3 2 3 1	3.8600 3.7400 3.6400 3.5200	4.1200 4.2400 4.3400 4.3800	1000 244 1 153	1 1 1 1
EUROTEL	27,4000	11:01	38	27.40	0.00 %	100	27.4500	27.6000	50	1	29	[+]
ETL	27.40 27.70	24.7000 30.1000	10:58 10:57 10:56 10:55	49 51 55 7	27,5000 27,4500 27,4000 27,5000	2 1 1 1	96 500 148 11	27.4000 27.3000 27.2500 27.2000	27.6500 27.7000 27.8000 28.0000	276 996 603 175	1 3 2 2
FABRITY	26,9000	10:46	20	26.50	1.89 %	526	26.7000	26.9000	54	1	25	[+]
FAB	26.50 26.90	23.9000 29.1000	10:44 10:41 10:35 10:32	170 1 32 20	26,9000 26,9000 26,9000 26,9000	2 6 2 2	137 1708 578 26	26.6000 26.5000 26.4000 26.3000	27.1000 27.2000 27.3000 27.4000	99 368 200 66	1 1 1 2
FASING	15,3000	13:52	33	0.00	0.00 %	511	14.7000	15.4000	488	0	0	[+]
FSG	0.00 0.00	13.8000 16.8000	12:00 12:00 11:17 11:09	458 142 281 1	15,3000 15,3000 15,6000 15,3000	1 2 1 1	330 693 10 20	14.6000 14.5000 14.2000 14.1000	15.8000 15.9000 16.0000 16.2000	42 350 300 400	1 2 3 1
FEERUM	15,3000	09:14	7	15.35	0.00 %	550	14.7000	15.0000	140	0	1	[+]
FEE	15.30 15.35	13.8500 16.8500	09:00 09:00 13:46 13:12	3 60 1 29	15,3500 15,3500 15,3000 14,6500	1 1 1 1	48 1 3 495	14.6500 14.5500 14.5000 13.9000	15.2500 15.3000 15.4000 15.4500	123 144 1002 66	1 1 3 1
FERRO	30,9000	11:05	6	30.80	0.65 %	238	30.8000	31.0000	140	4	123	[+]
FRO	30.70 31.20	27.8000 33.8000	10:57 10:54 10:54 10:51	1 100 50 4	30,9000 31,0000 30,9000 30,8000	4 2 4 2	2660 120 2129 57	30.7000 30.6000 30.5000 30.4000	31.1000 31.2000 31.3000 31.4000	196 123 105 253	4 5 1 6
FON	1,6500	15:58	213	0.00	0.00 %	4157	1.6500	1.7450	722	0	0	[+]
FON	0.00 0.00	1.4850 1.8150	15:58 15:22 16:18 16:18	195 220 281 18	1,6550 1,7500 1,7400 1,7400	3 2 4 1	2410 900 3546 1000	1.6100 1.6050 1.6000 1.5850	1.7650 1.7800 1.7900 1.8000	940 162 3000 3809	1 1 3 3
FORTE	19,5500	10:35	180	19.35	0.26 %	71	19.5000	19.6000	584	1	16	[+]
FTE	19.35 19.60	17.4500 21.2000	10:24 10:04 09:55 09:42	17 10 64 243	19,6000 19,5000 19,5000 19,5000	1 2 10 5	111 233 341 326	19.4000 19.3500 19.3000 19.2500	19.7000 19.7500 19.8000 19.8500	83 99 112 113	4 2 2 3
GAMEOPS	14,4500	09:21	185	14.50	-0.34 %	5	14.3500	14.5000	373	0	7	[+]
GOP	14.25 14.50	13.0500 15.9500	09:15 09:13 09:13 09:10	5 54 5 120	14,2500 14,2500 14,2500 14,2500	3 1 3 1	1010 201 443 500	14.3000 14.2500 14.2000 14.1000	14.5500 14.6000 14.7000 14.7500	519 500 660 472	3 1 1 1
GAMFACTOR	5,3400	11:03	6	5.34	0.00 %	627	5.1500	5.3400	50	4	20	[+]
GIF	5.19 5.34	4.8100 5.8700	11:03 11:03 11:03 11:02	178 122 100 500	5,1900 5,1900 5,1900 5,2000	1 1 4 1	100 300 498 600	5.1200 5.1100 5.1000 5.0400	5.3600 5.3700 5.3800 5.3900	131 1398 4515 484	1 3 1 2
GENOMTEC	5,5900	11:07	225	5.53	0.36 %	941	5.5300	5.5900	64	22	120	[+]
GMT	5.53 5.63	4.9800 6.0800	11:06 11:05 11:05 11:04	7287 2000 100 613	5,5400 5,5400 5,5400 5,5400	2 2 3 2	3375 1041 5410 137	5.5200 5.5100 5.5000 5.4600	5.6000 5.6100 5.6500 5.6600	1436 996 50 815	3 1 1 1
GETIN	0,5000	10:38	668	0.51	-1.96 %	4887	0.5000	0.5060	9682	126	64	[+]
GTN	0.50 0.51	0.4610 0.5630	10:34 10:34 10:33 10:33	68 1432 1900 100	0,5060 0,5060 0,5060 0,5060	3 1 1 3	8378 71161 20 7520	0.4990 0.4985 0.4980 0.4970	0.5070 0.5080 0.5100 0.5110	851 140 25000 6300	1 2 2 1
GPW	82,2500	11:07	1	83.10	1.29 %	772	82.1000	82.2500	58	41	3 400	[+]
GPW	81.25 83.50	74.8000 91.4000	11:07 11:07 11:07 11:03	1 3 1 4	82,2500 82,2500 82,2500 82,0500	2 7 1 6	140 323 97 652	82.0500 82.0000 81.9500 81.9000	82.3000 82.3500 82.4000 82.4500	1 58 97 177	1 1 1 3
GREENX	2,3480	11:07	3	2.35	-0.42 %	3500	2.3440	2.3480	1070	68	159	[+]
GRX	2.33 2.35	2.1120 2.5800	10:51 10:50 10:49 10:49	127 10631 69 931	2,3480 2,3400 2,3440 2,3440	1 1 2 2	400 24534 1080 2252	2.3420 2.3400 2.3360 2.3340	2.3500 2.3520 2.3540 2.3560	9384 1378 890 5250	3 2 1 3
GRODNO	18,1500	11:04	55	18.30	-1.63 %	6	18.1000	18.1500	495	4	69	[+]
GRN	18.10 18.45	16.5000 20.1000	11:04 10:45 10:16 10:12	100 50 158 57	18,1500 18,1500 18,3000 18,3000	2 7 2 2	345 3085 2 12	18.0500 18.0000 17.8500 17.7000	18.2000 18.2500 18.3000 18.5000	1000 249 92 202	1 1 1 2
GRUPAAZOTY	23,7400	11:06	19	23.40	1.45 %	529	23.6800	23.7200	1111	196	4 611	[+]
ATT	23.28 23.80	21.0600 25.7400	11:05 11:04 11:04 11:03	30 42 100 188	23,7200 23,7400 23,7600 23,7600	3 5 2 3	1246 1055 1199 2186	23.6600 23.6400 23.6200 23.6000	23.7400 23.7600 23.7800 23.8000	1428 768 1090 4926	4 8 7 9
GRUPRACUJ	43,9500	10:59	14	44.40	-0.57 %	1	43.7500	43.9500	617	19	859	[+]
GPP	43.70 44.80	40.0000 48.8000	10:59 10:57 10:43 10:41	11 3 1 41	43,9500 43,9500 43,9500 43,9500	4 2 2 1	565 480 590 1	43.7000 43.6500 43.6000 43.5500	44.0000 44.0500 44.1000 44.1500	752 4 541 70	3 1 3 1
GTC	2,5100	10:12	5	2.58	1.62 %	50	2.5500	2.5700	10	0	0	[+]
GTC	2.51 2.58	2.3300 2.8300	09:00 17:00 16:45 16:42	20 101 50 23	2,5800 2,4700 2,5900 2,5900	3 1 4 1	1021 5 1516 600	2.4700 2.4600 2.4500 2.4400	2.5800 2.5900 2.6000 2.6500	580 213 1171 505	1 2 2 2
HANDLOWY	123,4000	11:00	1	123.80	-0.48 %	82	123.2000	123.4000	75	4	509	[+]
BHW	123.20 124.00	111.6000 136.0000	10:57 10:56 10:56 10:55	66 34 54 13	123,2000 123,2000 123,2000 123,2000	3 3 4 4	83 1549 676 468	123.0000 122.6000 122.4000 122.2000	123.6000 123.8000 124.0000 124.2000	213 2071 1395 350	3 4 5 4
HARPER	5,1600	09:37	350	5.04	2.38 %	77	5.0400	5.1600	350	0	2	[+]
HRP	5.04 5.16	4.5400 5.5400	09:00 15:26 15:26 15:26	5 418 400 182	5,0400 5,0400 5,0400 5,0400	2 6 1 3	1095 969 9 2016	5.0200 5.0000 4.9900 4.9800	5.1800 5.2000 5.2200 5.2600	1500 1510 2437 500	1 1 2 1
HELIO	57,2000	11:00	10	57.20	0.00 %	8	55.8000	57.2000	154	0	1	[+]
HEL	57.20 57.20	51.6000 62.8000	09:01 16:48 16:39 16:34	2 1 5 18	57,2000 57,2000 56,8000 56,8000	1 2 1 1	150 322 76 100	55.4000 55.0000 53.6000 53.4000	57.6000 58.0000 58.6000 58.8000	137 500 31 55	1 2 1 1
HERCULES	1,3750	10:50	494	1.33	1.85 %	40	1.3300	1.3750	606	24	32	[+]
HRS	1.32 1.38	1.2000 1.4600	10:50 10:42 10:42 10:31	506 12 288 4356	1,3750 1,3750 1,3700 1,3500	1 1 3 7	1278 1000 13750 15422	1.3200 1.3150 1.3100 1.3000	1.3800 1.3850 1.4000 1.4200	1300 1108 10800 1000	1 2 2 1
HUUUGE	21,8000	10:59	500	21.80	0.00 %	156	21.8000	21.8500	96	1	22	[+]
HUG	21.70 21.80	19.6200 23.9500	10:47 10:22 09:41 09:41	165 100 25 1	21,8000 21,8000 21,8000 21,8000	1 1 1 1	10 50 901 23	21.7500 21.6500 21.6000 21.5000	21.9000 22.0000 22.0500 22.1500	2025 1000 567 65	2 1 1 1
HYDROTOR	14,0000	10:51	50	13.90	2.19 %	134	13.9000	14.0000	208	0	1	[+]
HDR	13.90 14.00	12.5500 15.2500	10:04 09:00 15:39 14:54	10 1 100 23	14,0000 13,9000 13,7000 13,6500	1 1 3 2	1182 177 196 654	13.8000 13.6500 13.6000 13.5500	14.2000 14.9500 15.0000 15.2000	529 50 2 323	1 1 1 2
IBSM	69,0000	09:00	1	69.00	0.29 %	16	67.0000	69.0000	39	0	0	[+]
IBS	69.00 69.00	62.2000 75.8000	13:34 13:26 13:24 13:15	1 4 1 1	68,8000 67,0000 67,0000 67,0000	1 1 2 0	18 130 20 0	66.8000 66.2000 62.2000 0.0000	69.2000 70.4000 71.0000 72.0000	120 1 1 20	1 1 1 1
IDMSAPL	0,5000	09:00	989	0.50	0.00 %	7735	0.4560	0.5000	17000	1	1	[+]
IDM	0.50 0.50	0.4500 0.5500	09:00 14:53 09:53 09:26	11 1 25 20	0,5000 0,5000 0,4560 0,4560	1 1 1 1	640 17000 200 140	0.4540 0.4500 0.4000 0.3500	0.5150 0.5200 0.5450 0.5500	3000 3932 2986 2335	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4705	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 5.0000 5.3000 5.3500	163 213 27833 477	1 1 7 1
IFIRMA	26,9000	10:32	6	27.05	-0.37 %	473	26.8500	27.0000	120	0	10	[+]
IFI	26.90 27.20	24.3500 29.7500	10:28 10:19 10:19 10:18	43 1 1 1	27,0000 27,0000 27,0000 26,9500	1 2 2 1	1 90 26 1	26.7500 26.7000 26.6500 26.6000	27.1500 27.2000 27.3000 27.4000	6 6 25 54	1 2 1 2
IFSA	0,1250	14:50	1	0.00	0.00 %	9	0.1210	0.1240	544	0	0	[+]
IFR	0.00 0.00	0.1070 0.1430	13:07 13:07 13:07 13:07	114 9435 34340 6111	0,1190 0,1200 0,1200 0,1210	2 2 2 1	50000 33457 18800 6060	0.1200 0.1190 0.1180 0.1120	0.1250 0.1280 0.1320 0.1340	999 103044 17999 9600	1 4 2 1
IMCOMPANY	38,9000	11:06	1	41.50	-6.04 %	158	38.9000	40.0000	195	3	129	[+]
IMC	38.90 41.50	37.3500 45.6500	11:06 11:05 11:05 11:05	195 25 1490 200	38,9000 39,4000 39,5500 39,6000	1 1 1 1	48 317 250 44	38.6000 38.5000 38.4000 38.0500	40.1000 40.3000 41.0000 41.2000	250 48 200 749	1 1 1 4
IMMOBILE	4,8300	11:07	495	4.91	-1.63 %	1529	4.8300	4.9400	21	13	63	[+]
GKI	4.76 4.98	4.4200 5.4000	11:07 11:07 11:07 11:07	1 1 1 1	4,8400 4,8500 4,8600 4,8700	2 1 1 1	380 400 1593 2300	4.8200 4.7800 4.7600 4.7500	4.9500 4.9700 4.9800 4.9900	1463 2685 2437 721	2 2 2 2
IMPERA	1,6900	09:00	2	1.69	-0.59 %	295	1.6500	1.7000	4600	0	0	[+]
IMP	1.69 1.69	1.5300 1.8500	13:35 12:31 12:31 10:52	100 55 35 5	1,7000 1,7000 1,6500 1,7000	1 2 1 1	6492 8800 812 2130	1.6200 1.6000 1.5800 1.5300	1.7800 1.8500 1.8600 1.9300	5000 1263 373 2007	1 1 1 1
IMS	2,1500	10:34	30	2.06	4.88 %	125	2.1100	2.1450	125	10	21	[+]
IMS	2.06 2.16	1.8500 2.2600	10:09 10:09 10:09 09:46	71 46 63 37	2,1500 2,1500 2,1500 2,1500	1 1 1 2	650 100 100 114	2.1050 2.1000 2.0900 2.0800	2.1500 2.1600 2.1700 2.1750	1535 20676 125 36	1 6 3 1
INC SA	1,6450	09:22	300	1.65	0.30 %	80	1.6100	1.6450	4215	1	1	[+]
INC	1.65 1.65	1.4850 1.8050	09:00 13:27 13:17 13:17	303 50 679 49	1,6450 1,6400 1,6000 1,6000	1 1 2 4	50 50 627 2617	1.6050 1.6000 1.5950 1.5900	1.6500 1.6750 1.6800 1.6950	2339 1960 4762 150	2 1 1 1
INGBSK	424,6000	11:08	1	425.00	-0.09 %	21	424.6000	425.4000	10	2	1 029	[+]
ING	417.80 428.40	382.6000 467.4000	11:06 11:06 11:06 11:06	2 1 10 1	425,2000 425,2000 425,0000 425,0000	1 2 1 2	10 17 19 32	424.4000 424.2000 424.0000 423.6000	425.8000 426.0000 426.2000 426.4000	14 19 10 60	3 1 2 2
INPRO	7,7000	09:01	10	7.70	1.99 %	297	7.4500	7.6500	1050	0	0	[+]
INP	7.70 7.70	6.9500 8.4500	13:08 13:08 12:06 10:13	79 39 10 2	7,5500 7,5500 7,5500 7,4000	2 3 5 2	247 840 1458 271	7.4000 7.3500 7.3000 7.2500	7.7000 7.8000 7.9000 8.0000	176 739 292 2349	1 2 1 3
INSTALKRK	37,4000	09:47	16	37.40	0.00 %	351	37.2000	37.4000	32	0	4	[+]
INK	37.40 37.40	33.7000 41.1000	09:00 09:00 17:00 16:38	80 3 1 18	37,4000 37,4000 37,4000 37,2000	1 3 3 5	250 153 111 187	37.1000 37.0000 36.9000 36.5000	37.5000 37.8000 37.9000 38.0000	100 51 61 60	1 1 1 1
INTERBUD	1,8950	11:50	127	0.00	0.00 %	2189	1.7100	1.8900	10000	0	0	[+]
ITB	0.00 0.00	1.7100 2.0800	11:50 11:50 11:50 11:10	88 385 400 385	1,8950 1,8950 1,8950 1,7250	3 1 1 0	1443 1000 200 0	1.7000 1.6500 1.5200 0.0000	1.8950 1.9000 1.9200 1.9400	606 3000 694 1200	1 1 1 1
INTERCARS	815,0000	10:59	30	820.00	-1.93 %	28	812.0000	819.0000	31	8	6 199	[+]
CAR	808.00 826.00	738.0000 902.0000	10:59 10:58 10:54 10:54	3 33 135 1	815,0000 815,0000 820,0000 820,0000	2 2 4 3	11 15 62 50	810.0000 809.0000 808.0000 807.0000	820.0000 821.0000 822.0000 823.0000	111 3 54 10	1 2 3 1
INTERSPPL	0,3835	10:53	131	0.38	2.54 %	134	0.3760	0.3835	1869	1	0	[+]
IPO	0.38 0.38	0.3465 0.4225	09:22 09:00 16:25 14:01	26 389 6 2200	0,3845 0,3845 0,3740 0,3780	1 1 1 1	3523 100 3000 3500	0.3740 0.3720 0.3705 0.3700	0.3840 0.3845 0.3915 0.3925	100 9749 56 4025	1 1 2 1
INTROL	7,3000	10:31	2	7.28	0.83 %	85	7.3000	7.3800	102	3	20	[+]
INL	7.28 7.40	6.5600 8.0000	10:27 10:22 10:10 10:10	2 215 50 56	7,3800 7,3800 7,3000 7,3600	3 2 1 1	2100 10200 70 10	7.2800 7.2600 7.2400 7.2000	7.4000 7.4200 7.5000 7.5200	92 30 1110 210	2 1 2 2
IPOPEMA	7,4000	10:51	2	7.40	0.27 %	1197	7.2000	7.4000	18	0	1	[+]
IPE	7.20 7.40	6.6600 8.1400	10:50 10:01 09:31 09:20	3 100 1 13	7,2000 7,4000 7,4000 7,4000	1 1 2 1	200 77 124 28	7.1800 7.1600 7.1400 7.1000	7.4600 7.4800 7.5000 7.5200	1000 750 973 535	1 2 2 1
IZOLACJA	3,7600	09:27	20	3.75	3.87 %	31	3.6200	3.7600	2380	0	0	[+]
IZO	3.75 3.76	3.3800 4.1200	09:00 16:41 15:59 09:27	25 319 1000 3	3,7500 3,6200 3,6200 3,6100	3 1 1 1	625 125 2300 419	3.6100 3.6000 3.5900 3.5600	3.8500 3.8800 3.9600 3.9800	120 544 630 598	1 2 1 1
IZOSTAL	3,1200	09:45	75	3.13	0.65 %	2025	3.1200	3.1400	904	1	3	[+]
IZS	3.12 3.13	2.8200 3.4400	09:45 09:01 09:00 16:45	96 4 700 44	3,1300 3,1300 3,1300 3,1000	2 1 3 5	886 2367 1250 4604	3.1000 3.0900 3.0800 3.0700	3.1500 3.1600 3.1700 3.1800	2749 1425 2758 4865	5 2 3 2
JRHOLDING	4,8500	10:27	20500	5.00	-2.22 %	250	4.8800	4.9800	460	23	111	[+]
JRH	4.85 5.00	4.5000 5.5000	10:27 09:57 09:21 09:00	1000 130 210 65	4,9000 4,9400 4,9900 5,0000	1 1 2 1	980 1000 724 500	4.8200 4.8000 4.7800 4.7700	4.9900 5.0000 5.0200 5.0400	200 2354 10000 522	1 4 1 2
JSW	29,1000	11:07	100	28.45	2.83 %	71	29.0700	29.1700	104	820	24 038	[+]
JSW	28.00 30.33	25.6100 31.2900	11:07 11:07 11:07 11:07	50 50 103 104	29,1000 29,1000 29,1000 29,1400	3 1 2 2	218 75 304 179	29.0600 29.0500 29.0400 29.0300	29.1900 29.2000 29.2100 29.2400	1054 37557 417 750	3 5 2 1
JWWINVEST	2,8800	13:10	400	0.00	0.00 %	811	2.8000	2.8700	150	0	0	[+]
JWW	0.00 0.00	2.6000 3.1600	13:10 09:24 09:02 09:01	100 100 108 429	2,8800 2,8700 2,7500 2,7500	1 1 2 3	100 100 819 6891	2.7900 2.7800 2.7700 2.7600	2.8800 2.8900 2.9000 2.9100	600 2715 100 100	2 2 1 1
KCI	0,9240	09:42	6	0.91	0.00 %	1742	0.9120	0.9220	10000	0	0	[+]
KCI	0.91 0.92	0.8220 1.0000	09:00 15:09 15:02 12:54	8 207 200 10	0,9120 0,9240 0,9080 0,9240	1 1 1 1	5000 5000 5000 5000	0.9060 0.9040 0.9000 0.8900	0.9240 0.9280 0.9300 0.9380	8982 5000 1936 5000	2 1 1 1
KERNEL	19,4000	10:33	15	19.40	0.83 %	100	19.2000	19.3800	2032	0	8	[+]
KER	19.18 19.40	17.4600 21.3000	10:32 10:32 10:02 10:02	80 10 3 47	19,1800 19,3800 19,3800 19,3800	1 2 2 4	349 105 191 259	19.1800 19.1600 19.1400 19.1200	19.4000 19.4800 19.5000 19.5400	176 100 200 100	3 1 1 1
KETY	1 209,0000	11:07	2	1,212.00	-0.17 %	27	1209.0000	1211.0000	10	2	2 194	[+]
KTY	1,207.00 1,222.00	1091.0000 1333.0000	11:07 11:07 11:07 11:03	7 1 12 2	1 209,0000 1 209,0000 1 209,0000 1 210,0000	2 2 3 5	20 54 22 238	1208.0000 1207.0000 1206.0000 1205.0000	1212.0000 1213.0000 1214.0000 1215.0000	29 21 27 120	3 2 2 4
KGHM	337,4500	11:08	1	339.30	-1.19 %	68	337.4500	337.5500	7	112	37 941	[+]
KGH	337.40 343.00	305.4000 373.2000	11:08 11:07 11:07 11:07	3 35 19 1	337,4500 337,5000 337,5000 337,5000	2 1 6 2	32 99 83 109	337.4000 337.3500 337.3000 337.2500	337.6000 337.6500 337.7000 337.7500	7 1 205 132	3 1 4 2
KGL	10,9000	09:27	1	10.40	0.00 %	970	10.4000	10.9000	996	0	2	[+]
KGL	10.40 10.90	9.4000 11.4000	09:00 16:22 11:23 11:23	166 300 21 17	10,4000 10,9000 10,9000 10,9000	1 1 1 1	300 105 29 3031	10.2000 10.1000 10.0000 9.9000	11.0000 11.5000 11.6000 12.0000	529 400 38 204	3 1 1 3
KINOPOL	20,0000	11:00	1	20.00	1.01 %	25	19.9000	20.0000	983	0	5	[+]
KPL	20.00 20.00	18.0000 22.0000	10:34 10:08 10:08 09:46	70 124 6 5	20,0000 20,0000 20,0000 20,0000	2 9 1 3	297 1977 127 1218	19.8500 19.8000 19.7500 19.7000	20.1000 20.2000 20.3000 20.4000	143 600 680 1176	2 3 3 4
KOGENERA	80,1000	10:57	107	80.60	-1.48 %	140	80.1000	80.6000	104	3	265	[+]
KGN	80.10 81.60	72.6000 88.6000	10:57 10:57 10:57 10:57	46 1 45 11	80,1000 80,1000 80,1000 80,1000	3 3 1 2	296 584 200 51	80.0000 79.7000 79.5000 79.4000	81.1000 81.2000 81.3000 81.5000	40 508 298 1000	1 3 1 1
KOMPAP	19,2000	16:15	201	0.00	0.00 %	420	19.2000	19.8000	194	0	0	[+]
KMP	0.00 0.00	17.3000 21.0000	13:02 12:55 09:00 15:09	1 415 5 300	19,6000 19,2000 19,2000 18,6000	1 1 2 1	65 1 415 200	18.4000 18.0000 17.8000 17.7000	19.9000 20.0000 21.8000 22.2000	400 724 50 68	1 2 1 1
KOMPUTRON	5,8000	10:37	138	5.80	0.35 %	257	5.8000	5.9800	890	1	5	[+]
KOM	5.80 6.09	5.2200 6.3800	10:37 10:37 10:37 09:17	100 5 257 2	5,8100 5,8100 5,9000 5,9900	2 3 3 2	60 1010 508 2005	5.7800 5.7700 5.7600 5.7500	5.9900 6.0000 6.0500 6.0800	1004 8620 3 50	3 3 1 1
KPPD	20,0000	09:37	1	20.00	0.00 %	15	19.5000	20.0000	395	0	0	[+]
KPD	20.00 20.00	18.0000 22.0000	10:01 12:06 12:06 12:06	33 19 40 55	20,0000 20,0000 19,9000 19,9000	2 1 2 1	197 20 269 400	19.4000 19.3000 19.2000 19.1000	21.0000 22.6000 23.4000 26.4000	165 82 27 38	2 1 1 1
KRAKCHEM	0,3050	10:42	1214	0.30	-0.97 %	3000	0.2960	0.3000	786	194	58	[+]
KCH	0.29 0.31	0.2720 0.3320	10:42 10:26 10:26 10:08	1786 714 952 848	0,3050 0,3050 0,3000 0,3000	3 3 3 1	17499 7576 22304 1200	0.2950 0.2940 0.2920 0.2910	0.3040 0.3080 0.3090 0.3120	2640 11420 26999 23882	1 2 2 2
KRKA	1 092,0000	10:32	3	1,114.00	-1.62 %	3	1092.0000	1096.0000	250	0	41	[+]
KRK	1,092.00 1,180.00	1004.0000 1224.0000	10:13 10:11 09:50 09:49	1 3 1 1	1 092,0000 1 092,0000 1 098,0000 1 098,0000	2 1 1 1	2 5 250 10	1082.0000 1080.0000 1078.0000 1072.0000	1110.0000 1118.0000 1128.0000 1160.0000	1 1 1 1	1 1 1 1
KRUK	434,2000	11:07	1	436.80	-0.41 %	17	434.3000	434.6000	38	15	6 655	[+]
KRU	433.70 437.20	393.2000 480.4000	11:07 11:07 11:07 11:07	30 1 3 5	434,4000 434,6000 434,5000 434,5000	1 2 4 3	12 15 60 48	434.2000 434.1000 434.0000 433.9000	434.7000 434.9000 435.0000 435.1000	22 22 37 43	2 2 2 2
KRVITAMIN	12,6000	09:00	2	12.60	-3.08 %	249	12.6000	13.0000	3124	0	0	[+]
KVT	12.60 12.60	11.3500 13.8500	17:00 13:40 09:48 17:00	1 29 169 1	13,0000 12,7000 12,7000 13,0000	2 2 1 2	301 2 3 255	12.5500 12.4500 12.4000 12.1000	13.2500 13.3000 13.3500 13.4000	88 3 57 153	3 1 2 2
KSGAGRO	3,7150	15:53	100	0.00	0.00 %	3	3.6650	3.7150	250	0	0	[+]
KSG	0.00 0.00	3.3450 4.0850	13:34 13:34 12:42 12:42	399 6 425 5	3,7150 3,7150 3,6400 3,6450	1 1 1 1	895 1029 5 12	3.6450 3.6400 3.6250 3.5800	3.7200 3.7300 3.7450 3.7500	212 12 49 1043	1 1 1 1
LARQ	2,0400	09:01	5	2.04	0.00 %	1899	1.9800	2.0300	721	0	0	[+]
LRQ	2.04 2.04	1.8400 2.2400	16:41 16:35 16:35 16:33	10 101 349 1000	2,0400 1,9800 1,9900 2,0000	1 2 1 1	4000 3907 2250 2000	1.9600 1.9550 1.9500 1.9400	2.0400 2.0500 2.0700 2.0800	1485 3713 590 749	1 1 1 1
LENA	2,2700	10:52	250	2.27	0.00 %	935	2.2400	2.2700	8006	2	4	[+]
LEN	2.23 2.27	2.0500 2.4900	10:15 09:49 09:49 09:49	5 184 500 111	2,2400 2,2300 2,2300 2,2400	1 5 3 11	1016 3145 4745 10634	2.2300 2.2200 2.2100 2.2000	2.2800 2.2900 2.3000 2.3200	5600 1420 2011 375	3 1 2 1
LENTEX	7,0800	09:15	4	7.08	2.61 %	2	6.8800	7.0800	36	0	0	[+]
LTX	7.08 7.08	6.3800 7.7800	16:26 16:12 15:47 12:32	183 100 150 7	6,9000 6,9000 6,9000 6,9600	2 1 2 1	149 1000 46 100	6.8600 6.8400 6.8200 6.8000	7.1000 7.1200 7.2600 7.3200	700 335 884 1554	1 1 2 2
LESS	0,2370	15:57	340	0.00	0.00 %	50	0.2310	0.2340	30	0	0	[+]
LES	0.00 0.00	0.2140 0.2600	15:57 15:57 14:29 14:27	30 30 3271 13206	0,2360 0,2360 0,2370 0,2370	2 1 3 1	10826 5000 110500 100000	0.2230 0.2220 0.2210 0.2200	0.2350 0.2360 0.2370 0.2380	30 30 37692 8887	1 1 2 1
LIBET	1,2850	09:00	300	1.29	-1.53 %	22575	1.3000	1.3750	1513	0	0	[+]
LBT	1.29 1.29	1.1600 1.4100	15:44 15:44 15:44 15:44	5 5 1 2000	1,3050 1,3050 1,3100 1,3200	2 1 1 1	13200 200 300 3	1.2850 1.2800 1.2700 1.2600	1.3800 1.3850 1.4000 1.4050	1 8000 202 712	1 1 2 1
LOKUM	24,4000	10:45	2	24.40	0.83 %	22	24.4000	24.6000	74	0	1	[+]
LKD	24.40 24.40	22.0000 26.8000	10:34 09:00 10:45 09:51	9 32 57 34	24,4000 24,4000 24,2000 24,4000	1 1 2 1	143 9 101 42	24.3000 24.2000 24.0000 23.8000	24.8000 25.0000 25.2000 25.4000	353 395 40 50	2 4 1 2
LPP	22 440,0000	11:06	2	22,400.00	-0.18 %	3	22440.0000	22480.0000	4	1	22 163	[+]
LPP	22,160.00 22,680.00	20160.0000 24640.0000	11:06 11:06 11:06 11:06	2 1 3 1	22 440,0000 22 440,0000 22 440,0000 22 400,0000	1 2 3 6	4 14 13 47	22420.0000 22400.0000 22380.0000 22360.0000	22500.0000 22540.0000 22560.0000 22580.0000	6 92 42 11	3 2 3 3
LSISOFT	39,9000	10:25	48	39.60	3.64 %	2	39.9000	40.0000	200	0	12	[+]
LSI	38.70 40.00	35.7000 43.5000	09:52 09:50 09:22 09:22	2 3 156 33	39,9000 38,7000 40,0000 39,9000	1 1 1 2	33 297 200 107	38.8000 38.7000 38.6000 38.5000	41.9000 42.6000 44.0000 45.8000	36 100 500 500	1 1 1 1
LUBAWA	9,3200	11:07	21	9.30	0.43 %	231	9.2900	9.3150	51	69	641	[+]
LBW	9.21 9.34	8.3700 10.2300	11:06 11:06 11:06 11:06	21 131 206 62	9,2950 9,3100 9,3100 9,3100	1 1 1 1	131 131 139 125	9.2850 9.2800 9.2750 9.2700	9.3200 9.3300 9.3350 9.3400	80 2000 287 2813	2 1 3 3
MABION	7,3100	11:05	10	7.38	-0.14 %	1992	7.2800	7.3100	51269	10	72	[+]
MAB	7.28 7.38	6.6500 8.1100	11:01 10:48 10:38 10:36	150 139 119 300	7,3100 7,3100 7,2800 7,3100	2 1 3 3	702 1000 5988 1154	7.2600 7.2500 7.2400 7.2200	7.3800 7.3900 7.4000 7.4200	1700 2 1230 400	1 1 1 1
MAKARONPL	21,9500	11:07	8	21.85	0.69 %	155	21.9000	21.9500	215	2	42	[+]
MAK	21.75 22.10	19.6800 24.0000	10:44 10:42 10:03 10:02	25 1 1 1	21,9500 21,9500 21,9500 21,8000	2 3 4 7	51 171 309 644	21.8500 21.8000 21.7000 21.6500	22.0000 22.0500 22.1000 22.1500	250 100 190 500	1 1 4 3
MANGATA	70,8000	09:50	10	70.80	0.00 %	50	70.2000	70.8000	208	0	2	[+]
MGT	70.80 70.80	63.8000 77.8000	09:07 09:02 09:00 16:09	9 1 6 15	70,8000 70,8000 70,8000 70,8000	4 2 1 2	618 25 7 155	70.0000 69.8000 69.6000 69.0000	71.2000 71.4000 71.6000 71.8000	40 20 62 223	1 1 3 1
MARVIPOL	9,1000	11:06	1	9.12	0.00 %	20	9.0800	9.1000	742	5	49	[+]
MVP	8.96 9.12	8.2200 10.0000	10:24 10:10 09:57 09:53	122 119 1 20	9,0800 9,0800 9,0600 9,1000	1 2 1 3	1500 203 305 298	9.0600 9.0000 8.9600 8.9400	9.1800 9.2000 9.2200 9.2600	471 338 110 500	2 3 1 1
MAXCOM	6,1000	09:53	1	5.98	2.01 %	8	5.9600	6.1000	592	1	7	[+]
MXC	5.96 6.10	5.4000 6.5600	09:53 09:53 09:53 09:32	1 1 1 1	6,0800 6,0800 6,0600 6,1000	1 1 1 1	1684 2 2 260	5.9400 5.9000 5.8800 5.8600	6.1800 6.2200 6.2600 6.2800	8 1608 299 99	2 1 2 1
MBANK	1 248,5000	11:07	3	1,249.00	-0.04 %	34	1248.5000	1250.0000	14	3	3 771	[+]
MBK	1,230.50 1,254.00	1124.5000 1373.5000	11:07 11:07 11:07 11:07	3 7 1 2	1 248,5000 1 248,5000 1 248,0000 1 248,0000	2 2 2 1	15 15 18 10	1248.0000 1247.5000 1247.0000 1246.5000	1250.5000 1251.0000 1251.5000 1252.0000	18 18 10 18	2 2 1 3
MBWS	11,5000	09:02	10	11.50	2.68 %	720	11.0000	11.5000	217	0	0	[+]
MBW	11.50 11.50	10.3500 12.6500	13:54 12:54 11:03 13:30	711 9 20 14	11,2000 11,2000 11,2000 11,2000	1 1 1 1	250 1000 1000 1500	10.1000 7.0000 6.0000 5.0000	11.5500 11.9000 12.5000 14.5000	700 100 14 220	1 1 1 1
MCI	28,0000	10:46	5	28.20	-0.36 %	200	27.9000	28.0000	230	3	71	[+]
MCI	28.00 28.20	25.4000 31.0000	10:08 10:08 10:08 10:08	615 250 250 200	28,0000 28,0000 28,0000 28,0000	1 1 4 3	39 1 681 692	27.8000 27.7000 27.6000 27.5000	28.1000 28.2000 28.3000 28.5000	500 399 50 696	1 4 1 4
MDIENERGIA	3,0400	11:07	245	3.16	-1.62 %	500	3.0200	3.0700	2504	484	1 530	[+]
MDI	2.99 3.38	2.8500 3.4700	11:07 11:07 11:07 11:07	6 6 6 6	3,0400 3,0400 3,0400 3,0400	2 2 1 2	2000 1896 5966 3012	3.0100 3.0000 2.9800 2.9700	3.0800 3.0900 3.1000 3.1100	1310 4500 4347 6341	1 2 2 4
MEDICALG	29,1500	11:03	126	29.70	-1.85 %	25	29.0000	29.3000	149	25	717	[+]
MDG	28.90 29.70	26.7500 32.6500	11:03 11:01 11:01 11:01	25 10 181 400	29,1500 28,9000 28,9000 28,9000	1 1 1 3	100 640 10 345	28.9500 28.9000 28.8500 28.8000	29.3500 29.4000 29.4500 29.5000	650 346 100 1113	1 1 1 1
MEDINICE	76,4000	11:03	1	75.50	3.24 %	33	75.9000	76.0000	5	11	813	[+]
ICE	74.00 76.40	68.0000 83.0000	10:59 10:59 10:57 10:57	1 2 11 29	76,4000 75,6000 75,4000 75,6000	1 2 2 1	13 105 107 229	75.8000 75.7000 75.6000 75.4000	76.3000 76.4000 76.5000 76.6000	8 4 308 358	2 1 4 2
MENNICA	44,3000	10:54	1	45.20	-0.89 %	35	44.3000	45.0000	28	1	46	[+]
MNC	44.30 45.30	40.7000 49.7000	10:44 10:39 10:31 10:31	1 4 17 37	45,0000 45,0000 45,0000 45,0000	1 2 2 1	38 31 185 610	44.2000 44.1000 44.0000 43.9000	45.1000 45.2000 45.3000 45.4000	20 79 63 45	1 1 1 2
MERCATOR	59,7000	11:01	10	60.50	-1.65 %	23	59.4000	59.7000	168	14	871	[+]
MRC	59.10 61.00	54.5000 66.5000	10:48 10:48 10:48 10:48	268 60 100 50	59,1000 59,1000 59,1000 59,1000	2 1 5 4	57 100 482 680	59.3000 59.2000 59.1000 59.0000	59.9000 60.0000 60.1000 60.3000	85 100 201 100	2 1 2 1
MERCOR	15,2000	10:19	152	15.25	-1.30 %	100	15.1000	15.2000	48	1	13	[+]
MCR	15.20 15.25	13.7500 16.7500	09:47 09:47 09:25 09:25	235 15 85 25	15,2000 15,2000 15,2000 15,2000	1 1 2 2	5 1 58 523	15.0000 14.9500 14.8500 14.8000	15.2500 15.3500 15.5000 15.5500	703 150 655 391	2 1 3 3
MEXPOLSKA	3,6200	10:48	100	3.62	3.13 %	110	3.6000	3.6200	344	0	1	[+]
MEX	3.60 3.62	3.2600 3.9800	10:06 09:45 09:24 09:24	50 1 10 100	3,6000 3,6200 3,6000 3,6000	1 1 1 4	558 3500 50 2020	3.5600 3.5400 3.5200 3.5100	3.6300 3.6500 3.6800 3.6900	2800 198 1245 752	1 2 2 1
MFO	32,2000	10:54	2	32.70	-0.92 %	130	32.2000	32.6000	213	1	16	[+]
MFO	31.80 32.70	29.5000 35.9000	10:50 10:48 10:48 10:48	6 82 50 30	32,4000 32,4000 32,4000 32,4000	1 3 3 1	200 140 421 50	31.8000 31.7000 31.6000 31.5000	32.7000 33.1000 33.2000 33.3000	320 139 120 101	2 1 1 1
MILKILAND	1,6940	10:41	327	1.65	2.29 %	1000	1.6520	1.6980	188	20	33	[+]
MLK	1.63 1.69	1.4900 1.8180	10:41 10:41 10:41 10:41	2 500 2 20	1,6940 1,6900 1,6860 1,6860	1 3 1 1	80 12000 617 500	1.6340 1.6300 1.6200 1.6180	1.7000 1.7060 1.7100 1.7120	602 2 1100 2	2 1 1 1
MILLENNIUM	19,8450	11:07	129	19.79	0.25 %	265	19.8200	19.8450	329	59	1 173	[+]
MIL	19.67 19.89	17.8150 21.7600	11:07 11:07 11:07 11:07	2 125 129 240	19,8450 19,8450 19,8450 19,8450	3 1 2 1	1590 1000 1838 457	19.8150 19.8100 19.8050 19.8000	19.8500 19.8600 19.8650 19.8700	972 629 402 240	3 2 2 1
MIRACULUM	0,5960	09:00	8	0.60	0.00 %	15503	0.5700	0.5960	1942	0	0	[+]
MIR	0.60 0.60	0.5380 0.6540	09:00 17:00 16:26 16:26	2 50 700 2000	0,5960 0,5960 0,5700 0,5700	1 4 2 2	3300 5267 10010 3470	0.5680 0.5660 0.5640 0.5600	0.5980 0.6000 0.6100 0.6140	2054 10000 200 9820	2 1 1 1
MIRBUD	11,3200	11:07	10	11.49	-1.39 %	98	11.3200	11.3600	1351	45	516	[+]
MRB	11.28 11.49	10.3500 12.6300	11:05 11:04 11:04 11:04	121 135 4 1	11,3400 11,3400 11,3400 11,3300	1 8 4 7	41 939 4484 4509	11.2900 11.2800 11.2700 11.2600	11.3900 11.4000 11.4100 11.4200	330 2001 3413 180	2 3 2 1
MLPGROUP	110,5000	11:00	30	112.00	-1.34 %	4	110.5000	112.0000	100	0	10	[+]
MLG	110.50 113.00	101.0000 123.0000	09:16 09:14 09:14 09:04	13 22 13 4	113,0000 112,0000 112,0000 112,0000	2 1 2 1	120 78 37 15	110.0000 109.5000 109.0000 107.0000	113.0000 114.0000 115.0000 115.5000	110 165 90 105	1 2 1 1
MLSYSTEM	15,1000	10:54	1	15.00	0.67 %	10	14.9400	15.0800	350	2	35	[+]
MLS	14.90 15.10	13.5000 16.5000	10:49 10:18 10:18 10:18	2 91 100 405	14,9200 14,9000 14,9000 14,9000	4 5 3 1	489 443 301 100	14.9200 14.9000 14.8800 14.8600	15.1000 15.1400 15.1800 15.2000	468 10 202 2844	3 1 3 2
MOBRUK	371,5000	11:04	2	373.00	-0.13 %	29	370.0000	372.0000	94	1	376	[+]
MBR	368.00 374.00	336.0000 410.0000	11:04 11:00 10:59 10:57	2 1 1 25	370,0000 369,0000 371,5000 371,5000	1 1 3 1	5 8 66 28	369.5000 369.0000 368.0000 367.5000	372.5000 373.0000 374.0000 374.5000	10 3 57 102	1 3 5 5
MODIVO	81,0000	11:07	1	81.20	-0.86 %	626	81.0000	81.0400	90	114	9 260	[+]
MDV	80.10 82.74	73.0800 89.3200	11:07 11:07 11:07 11:07	18 10 21 50	81,0000 81,0000 81,0000 81,0200	1 4 1 2	14 117 20 100	80.9800 80.9400 80.9200 80.9000	81.0600 81.0800 81.1000 81.1200	37 55 62 99	1 1 2 1
MOJ	1,6100	12:45	1000	0.00	0.00 %	2000	1.6100	1.6800	5500	0	0	[+]
MOJ	0.00 0.00	1.4500 1.7700	09:37 15:29 15:29 16:06	20 38 962 266	1,6000 1,6000 1,6000 1,6000	1 1 2 2	4742 1000 918 1050	1.6000 1.5100 1.5000 1.4400	1.6900 1.7000 1.7400 1.7500	5766 4990 3400 1100	2 2 2 1
MOL	45,9200	10:55	100	46.90	-1.67 %	8	45.9000	46.0800	1000	1	60	[+]
MOL	45.32 46.90	42.2200 51.5500	10:36 10:30 10:24 10:24	50 3 1 6	45,9200 45,9200 45,8200 45,8200	1 3 1 1	26 134 1000 250	45.5600 45.5000 45.4600 45.4400	46.1200 46.4000 46.6600 46.9000	1000 28 103 79	1 1 1 1
MOLECURE	5,6400	10:49	3	5.39	4.83 %	146	5.5500	5.6300	7	20	113	[+]
MOC	5.39 5.69	4.8550 5.9200	10:49 10:48 10:45 10:44	37 64 1 24	5,6300 5,5500 5,6300 5,6400	2 2 1 2	2718 391 50 297	5.5300 5.5000 5.4300 5.4200	5.6400 5.6500 5.6600 5.6700	224 899 150 1355	1 1 1 2
MONNARI	6,0000	10:37	300	5.92	1.01 %	500	5.9400	6.0000	300	3	19	[+]
MON	5.92 6.00	5.3400 6.5000	10:36 10:35 10:35 10:34	300 300 300 300	6,0000 6,0000 6,0000 6,0000	4 3 2 2	3067 1255 755 755	5.9200 5.9000 5.8800 5.8600	6.0800 6.1000 6.1200 6.1400	299 800 250 1624	1 2 1 1
MOSTALPLC	12,8000	10:21	99	12.90	0.39 %	8	12.8000	12.9000	190	0	1	[+]
MSP	12.80 12.90	11.6500 14.1500	09:00 16:39 15:15 15:15	2 100 39 111	12,9000 12,7500 12,7000 12,7000	1 1 2 3	275 200 2109 2896	12.7500 12.7000 12.6500 12.6000	12.9500 13.0000 13.1000 13.1500	111 111 109 192	1 1 2 2
MOSTALWAR	3,9100	11:07	200	3.85	-1.01 %	1106	3.8900	3.9100	800	53	204	[+]
MSW	3.82 3.91	3.4700 4.2300	11:04 11:02 10:52 10:47	300 222 13 400	3,8900 3,9100 3,8900 3,8900	1 2 1 1	180 913 40 36	3.8800 3.8700 3.8500 3.8400	3.9200 3.9300 3.9400 3.9500	1600 222 1203 626	1 1 2 3
MOSTALZAB	6,2100	11:07	322	6.28	-1.11 %	200	6.2000	6.2200	216	3	18	[+]
MSZ	6.14 6.28	5.6600 6.9000	11:03 10:24 10:24 10:24	4 62 10 20	6,2200 6,1500 6,1500 6,1500	3 2 2 2	324 280 412 700	6.1600 6.1500 6.1400 6.1300	6.2500 6.2600 6.2700 6.2800	200 625 1380 59	1 2 2 1
MOVIEGAMES	7,9800	11:02	50	7.66	-0.62 %	35	7.7100	7.9800	50	2	12	[+]
MOV	7.66 7.98	6.9000 8.4200	11:02 09:55 09:09 09:03	50 349 100 170	7,8900 7,8200 7,8000 7,6700	3 1 1 1	1081 50 90 9	7.7000 7.6800 7.6700 7.6600	7.9900 8.0000 8.0300 8.0400	60 50 18 83	2 1 1 1
MURAPOL	41,3000	10:52	44	41.30	0.00 %	451	41.2500	41.3000	44	5	200	[+]
MUR	41.25 41.30	37.2000 45.4000	10:52 10:52 10:52 10:52	50 400 50 1016	41,2500 41,2500 41,2500 41,3000	2 2 3 5	141 104 135 872	41.2000 41.1500 41.1000 41.0500	41.4000 41.5000 41.5500 41.6000	51 218 320 927	1 2 2 4
MUZA	9,6500	10:17	500	9.65	-2.53 %	500	9.6500	9.9000	492	1	5	[+]
MZA	9.65 9.65	8.7000 10.6000	15:24 14:21 14:21 11:09	8 427 100 62	9,9000 9,9000 10,0000 10,0000	1 1 1 2	782 500 400 501	9.6000 9.5000 9.4000 9.1500	10.0000 10.1000 10.2000 10.3000	750 500 438 500	1 1 1 1
MWTRADE	3,9000	10:27	1	3.82	-3.94 %	242	3.7200	3.8800	475	2	7	[+]
MWT	3.70 3.92	3.4400 4.2000	10:26 10:26 10:26 10:25	603 100 275 425	3,7000 3,7200 3,7200 3,8200	2 1 2 1	547 500 1361 1	3.7000 3.6000 3.5800 3.5200	3.9000 3.9400 3.9800 4.0000	149 205 824 6000	1 1 1 1
NANOGROUP	2,3650	10:51	28	2.31	2.38 %	1181	2.2900	2.3350	50	8	20	[+]
NNG	2.30 2.37	2.0800 2.5400	10:51 10:51 10:50 10:50	1248 859 133 1000	2,3600 2,3500 2,3500 2,3350	1 4 1 3	1000 3827 570 1132	2.2850 2.2800 2.2600 2.2500	2.3650 2.3750 2.3950 2.4000	1972 1000 999 1573	1 1 1 2
NEPTIS	15,1000	10:01	70	15.00	0.67 %	1	14.9000	15.1000	1178	1	8	[+]
YAN	15.00 15.10	13.5000 16.5000	09:47 09:25 09:00 09:00	487 3 1 2	15,0000 15,0000 15,0000 15,0000	3 4 4 2	508 1067 177 6	14.7000 14.6000 14.5000 14.4000	15.2000 15.3000 15.4000 15.5000	350 942 470 1074	2 5 1 4
NEUCA	752,0000	10:47	2	763.00	-0.92 %	40	752.0000	756.0000	8	0	222	[+]
NEU	752.00 763.00	687.0000 839.0000	10:47 10:47 10:47 10:47	1 2 2 1	752,0000 752,0000 753,0000 753,0000	4 4 1 5	26 15 1 39	751.0000 750.0000 749.0000 748.0000	757.0000 758.0000 759.0000 760.0000	16 1 1 46	2 1 1 2
NEWAG	110,4000	10:54	1	111.00	0.00 %	7	110.4000	110.8000	65	1	159	[+]
NWG	110.00 111.40	99.9000 122.0000	10:54 10:54 10:52 10:45	28 2 5 1	110,4000 110,4000 110,8000 110,8000	3 6 1 4	69 177 43 742	110.2000 110.0000 109.8000 109.6000	111.0000 111.2000 111.4000 111.6000	4 4 79 628	2 2 6 3
NEXITY	1,1100	17:00	97	0.00	0.00 %	20	1.0800	1.1100	684	0	0	[+]
NXG	0.00 0.00	1.0000 1.2200	17:00 14:48 10:48 10:07	800 10 209 200	1,1100 1,1100 1,1100 1,1100	1 1 6 6	7260 900 2584 180	1.0400 1.0200 1.0100 1.0000	1.1200 1.1300 1.1400 1.1500	220 842 6825 200	2 2 2 1
NOCTILUCA	103,2000	11:07	55	101.20	3.20 %	33	101.8000	103.2000	17	3	341	[+]
NCL	100.40 103.80	91.1000 111.2000	11:04 11:03 11:03 11:01	160 22 20 11	103,6000 103,8000 103,6000 103,8000	1 2 1 2	4 150 22 128	101.6000 101.0000 100.8000 100.6000	103.4000 103.8000 104.0000 104.2000	24 145 483 178	1 4 12 3
NOVAVISGR	0,7020	09:31	10	0.70	0.00 %	5785	0.6740	0.7020	1282	0	0	[+]
NVG	0.67 0.70	0.6320 0.7720	09:27 09:00 09:00 09:00	15 208 1 1	0,6740 0,7020 0,7020 0,7020	2 1 1 1	2000 17 11504 17	0.6720 0.6710 0.6640 0.6620	0.7030 0.7040 0.7060 0.7070	320 30 20 15	1 2 1 1
NOVITA	107,0000	10:20	3	109.00	-0.93 %	47	107.0000	108.5000	26	0	17	[+]
NVT	106.50 109.00	98.2000 119.5000	10:09 10:09 10:04 09:03	20 10 50 46	108,0000 108,0000 107,0000 106,5000	2 3 1 1	26 141 15 33	106.5000 106.0000 105.5000 105.0000	109.0000 110.0000 110.5000 111.0000	195 10 30 569	3 1 1 5
NTCAPITAL	0,5880	10:38	1	0.59	-2.00 %	724	0.5880	0.6000	99	0	0	[+]
NTC	0.59 0.59	0.5300 0.6460	16:49 16:47 16:18 16:13	30 125 1375 125	0,6000 0,5880 0,5880 0,5880	1 1 1 1	500 500 340 500	0.5840 0.5760 0.5740 0.5720	0.6160 0.6180 0.6200 0.6360	1461 500 19789 1010	2 1 3 1
NTTSYSTEM	12,8000	10:29	23	12.80	0.00 %	808	12.5000	12.7500	500	1	19	[+]
NTT	12.50 12.80	11.5500 14.0500	10:20 10:20 10:12 10:12	191 159 141 279	12,5000 12,5000 12,5000 12,5000	4 1 1 1	1735 250 612 900	12.4000 12.3500 12.3000 12.2500	12.8000 12.9500 13.0000 13.1000	1398 837 5654 2085	2 2 10 3
ODLEWNIE	17,9500	10:58	10	18.00	-0.28 %	1	17.9000	17.9500	328	12	222	[+]
ODL	17.70 18.35	16.2000 19.8000	10:51 10:36 10:35 10:35	19 1 6 441	17,9000 17,9500 17,9500 17,9500	1 2 6 8	50 870 1653 1411	17.8000 17.7500 17.7000 17.6500	18.0000 18.1000 18.1500 18.2000	1638 135 1163 905	2 1 3 3
ONDE	8,6700	11:04	17	8.66	0.81 %	1241	8.6000	8.6700	429	3	27	[+]
OND	8.60 8.67	7.8000 9.5200	11:03 10:56 10:56 10:55	35 1 50 2	8,6700 8,6700 8,6600 8,6700	1 1 2 2	7 50 155 200	8.5900 8.5800 8.5700 8.5600	8.7500 8.7700 8.7800 8.7900	200 146 50 427	2 1 1 2
ONEMORE	2,7400	11:05	250	2.64	0.74 %	400	2.7400	2.7900	2100	45	122	[+]
OML	2.64 2.84	2.3800 2.9000	10:50 10:50 10:49 10:46	161 30 250 600	2,8000 2,8000 2,7400 2,7300	3 2 4 2	1650 2000 4449 5801	2.7300 2.7200 2.7100 2.7000	2.8000 2.8100 2.8200 2.8300	4080 3811 5501 6029	4 4 3 1
ONESANO	0,6320	11:00	18	0.63	-2.77 %	4917	0.6300	0.6320	1	5	3	[+]
ONO	0.63 0.66	0.5720 0.6960	10:54 09:35 09:35 09:35	31 200 4969 31	0,6320 0,6580 0,6320 0,6340	1 1 1 1	3185 6 31 6	0.6280 0.6260 0.6220 0.6120	0.6500 0.6540 0.6560 0.6580	2000 31 1200 2054	1 1 1 1
OPONEOPL	89,3000	10:33	10	89.90	-0.11 %	70	89.3000	89.7000	16	1	61	[+]
OPN	88.60 90.00	81.0000 98.8000	10:33 10:33 10:31 10:31	1 1 1 4	89,4000 89,4000 89,4000 89,4000	2 1 1 1	51 132 20 30	89.2000 89.1000 89.0000 88.7000	89.9000 90.0000 90.1000 90.2000	145 166 281 15	1 4 4 1
OPTEAM	8,4500	10:49	59	8.75	-2.87 %	206	8.3000	8.4500	201	12	102	[+]
OPM	8.20 8.75	7.9000 9.6000	10:34 10:31 10:30 10:25	1400 5 100 36	8,2500 8,4500 8,2500 8,2500	1 3 2 2	964 533 1140 1350	8.2500 8.2000 8.1000 8.0500	8.5000 8.5500 8.6000 8.7500	1878 719 6084 87	3 3 2 1
ORANGEPL	16,2500	11:07	243	16.33	-0.31 %	1742	16.2500	16.2600	1565	140	2 282	[+]
OPL	16.20 16.39	14.7000 17.9600	11:07 11:07 11:04 11:04	5 5 500 75	16,2500 16,2500 16,2500 16,2500	3 3 3 2	1668 1735 1112 970	16.2450 16.2400 16.2350 16.2300	16.2650 16.2700 16.2750 16.2800	1013 744 494 872	2 2 1 2
ORCOGROUP	3,5200	10:51	11	0.00	0.00 %	10	3.6000	3.9800	1986	0	0	[+]
OPG	0.00 0.00	3.1800 3.8600	09:00 15:54 11:48 09:55	1 11 2 121	3,9800 3,9800 3,9800 3,8400	1 1 1 1	399 20 928 828	3.5200 3.5000 3.3800 3.3000	4.0000 4.3600 4.4800 4.5200	2600 341 267 17123	1 1 1 1
OTLOG	13,3000	09:14	100	13.30	1.99 %	24	13.1600	13.2800	149	0	1	[+]
OTS	13.30 13.30	11.9800 14.6200	09:00 09:00 14:59 14:28	6 1 2 126	13,3000 13,3000 13,0400 13,3000	3 1 2 2	28 10 20 1100	13.0400 13.0000 12.9800 12.9400	13.3000 13.3400 13.3600 13.4600	287 2 4 3	2 1 1 2
OTMUCHOW	5,3000	09:00	1	5.30	0.00 %	19	5.2400	5.3000	520	0	0	[+]
OTM	5.30 5.30	4.7700 5.8200	15:58 09:00 14:19 09:00	400 1 349 1	5,3000 5,2000 5,2000 5,3800	1 2 1 1	100 1948 400 200	5.2000 5.1800 5.1000 5.0800	5.3800 5.4000 5.4200 5.6400	99 4992 1384 100	1 1 1 1
PANOVA	15,8500	10:44	7	15.95	-0.63 %	567	15.8500	16.0000	561	1	16	[+]
NVA	15.85 16.00	14.4000 17.5000	10:01 10:01 10:01 10:01	469 10 316 105	16,0000 16,0000 16,0000 15,9500	1 1 1 1	300 111 111 504	15.8000 15.7500 15.7000 15.6500	16.1000 16.3000 16.4000 16.4500	624 110 130 110	1 1 2 1
PASSUS	121,4000	11:05	1	124.80	-2.25 %	80	121.4000	123.4000	11	1	133	[+]
PAS	121.40 125.60	112.4000 137.2000	11:05 11:05 11:05 11:05	14 1 10 9	121,4000 121,4000 121,6000 121,8000	1 1 1 2	1 1 1 4	121.0000 120.8000 120.6000 120.4000	123.8000 124.0000 124.2000 124.4000	1 5 10 101	1 1 1 1
PATENTUS	2,7000	10:25	46	2.69	0.00 %	500	2.6400	2.7000	185	1	3	[+]
PAT	2.69 2.70	2.4300 2.9500	10:25 10:25 10:24 10:18	30 534 1 500	2,7000 2,7000 2,7000 2,6900	2 2 2 3	262 891 1030 2003	2.6300 2.6200 2.6100 2.6000	2.7100 2.7200 2.7300 2.7600	812 500 500 300	1 1 1 1
PCCEXOL	1,9900	11:04	2670	1.99	0.00 %	2000	1.9850	1.9900	1150	10	20	[+]
PCX	1.98 2.00	1.7900 2.1800	10:50 10:34 10:34 10:34	3 524 500 398	1,9950 1,9950 1,9950 1,9950	1 1 5 3	37 500 2066 200	1.9800 1.9750 1.9700 1.9650	1.9950 2.0000 2.0100 2.0200	1606 17411 2000 5793	2 8 3 5
PCCROKITA	69,1000	11:02	30	69.30	-0.72 %	55	69.1000	69.3000	11	1	79	[+]
PCR	69.00 69.50	62.4000 76.2000	10:50 10:50 10:50 10:42	143 50 241 9	69,5000 69,4000 69,4000 69,4000	4 4 2 2	606 117 100 126	69.0000 68.6000 68.5000 68.4000	69.6000 69.7000 69.8000 69.9000	70 290 125 196	3 3 2 6
PCFGROUP	3,5700	10:45	23	3.65	-2.06 %	273	3.5700	3.5950	4054	6	21	[+]
PCF	3.57 3.65	3.2850 4.0050	10:45 10:28 10:28 10:28	149 4054 411 12	3,5700 3,5750 3,5750 3,5750	1 1 1 1	200 511 987 1200	3.5650 3.5500 3.5450 3.5400	3.6000 3.6300 3.6500 3.6600	1300 4133 384 4500	1 1 1 1
PEKABEX	9,2200	10:54	640	9.30	-1.07 %	141	9.2400	9.2900	20	5	46	[+]
PBX	9.21 9.47	8.3700 10.2200	10:52 10:52 10:52 10:30	5 100 700 93	9,2800 9,2400 9,2400 9,2100	2 2 5 1	115 407 1907 80	9.2200 9.2100 9.2000 9.1800	9.3000 9.3100 9.3200 9.3600	171 1000 2 454	1 1 1 1
PEKAO	244,2000	11:08	4	244.70	-0.16 %	358	244.2000	244.5000	135	85	20 820	[+]
PEO	242.90 245.50	220.3000 269.1000	11:07 11:07 11:07 11:07	9 1 37 76	244,2000 244,3000 244,3000 244,3000	3 6 6 2	825 807 598 141	244.1000 244.0000 243.9000 243.8000	244.6000 244.7000 244.8000 244.9000	353 289 732 171	7 4 6 2
PEPCO	32,8200	11:07	48	33.40	-2.52 %	920	32.8000	32.8200	378	192	6 373	[+]
PCO	32.82 33.62	30.0600 36.7400	11:07 11:07 11:07 11:07	10 24 52 69	32,8400 32,8400 32,8500 32,8500	1 1 1 1	21 241 300 100	32.7900 32.7700 32.7600 32.7500	32.8300 32.8400 32.8500 32.8600	504 200 828 563	2 1 4 3
PEPEES	0,8360	10:01	2000	0.84	-1.18 %	70	0.8240	0.8360	2990	2	2	[+]
PPS	0.84 0.84	0.7540 0.9180	09:02 12:22 12:19 09:02	10 3 1600 2	0,8360 0,8460 0,8460 0,8460	3 3 3 2	3723 12297 4510 4	0.8220 0.8200 0.8100 0.8060	0.8460 0.8480 0.8500 0.8600	395 2000 77055 3030	1 1 3 2
PGE	10,6350	11:06	30	10.60	1.00 %	1118	10.6350	10.6450	3505	628	6 659	[+]
PGE	10.52 10.70	9.5400 11.6600	11:06 11:06 11:06 11:05	340 208 332 572	10,6450 10,6450 10,6450 10,6500	1 3 4 4	2000 3745 2839 7876	10.6300 10.6200 10.6150 10.6100	10.6500 10.6550 10.6600 10.6650	2167 1876 4793 3392	2 2 4 6
PGFGROUP	0,6000	10:52	55	0.57	1.87 %	1200	0.5700	0.6000	10077	25	14	[+]
PGV	0.57 0.60	0.5130 0.6270	10:52 10:52 10:46 10:46	3 300 2142 1167	0,6000 0,5990 0,5900 0,5900	1 4 1 1	2000 6473 300 13500	0.5660 0.5620 0.5610 0.5600	0.6030 0.6080 0.6090 0.6100	3323 5990 12500 5442	1 1 1 1
PHARMENA	3,2900	10:30	3	3.28	-0.30 %	1	3.1900	3.2900	387	0	1	[+]
PHR	3.28 3.30	2.9600 3.6000	10:30 09:59 09:20 09:05	9 1 10 47	3,2800 3,2800 3,2900 3,3000	1 2 1 3	1 1592 167 424	3.1800 3.1700 3.1600 3.1500	3.3000 3.3100 3.3200 3.3300	599 500 500 371	2 1 1 1
PHN	9,4600	11:01	300	9.40	0.85 %	977	9.4400	9.4600	733	11	100	[+]
PHN	9.40 9.54	8.4600 10.3000	10:27 10:27 09:15 09:15	23 227 90 150	9,4400 9,4400 9,5400 9,5200	1 4 3 5	1000 7338 946 2959	9.4200 9.4000 9.3600 9.3400	9.5000 9.5400 9.5600 9.5800	300 1052 800 1235	1 2 1 3
PHOTON	1,3500	10:48	450	1.35	0.00 %	61	1.3500	1.3900	142	15	21	[+]
PEN	1.35 1.40	1.2150 1.4750	10:48 10:46 10:45 10:45	50 1000 440 360	1,3800 1,3950 1,3950 1,3900	1 1 1 2	39 1752 1 12	1.3450 1.3400 1.3350 1.3300	1.3950 1.4000 1.4100 1.4200	2392 4117 50 1850	4 4 2 2
PKNORLEN	143,8400	11:07	32	144.00	0.42 %	122	143.8400	143.9000	494	147	21 230	[+]
PKN	142.94 145.00	129.6000 158.4000	11:07 11:07 11:07 11:07	1 25 71 206	143,8400 143,8800 143,8800 143,9000	4 2 1 1	438 292 236 236	143.8000 143.7800 143.7600 143.7400	143.9200 143.9400 143.9600 143.9800	162 349 382 436	2 3 4 2
PKOBP	104,6400	11:08	21	104.86	-0.32 %	343	104.6400	104.7200	930	135	14 132	[+]
PKO	104.10 104.90	94.3800 115.3400	11:07 11:07 11:07 11:07	273 105 47 127	104,6800 104,6800 104,6800 104,7000	3 3 2 3	801 760 417 614	104.6200 104.6000 104.5800 104.5600	104.7400 104.7600 104.7800 104.8000	969 974 531 1279	5 5 3 6
PKPCARGO	15,6100	11:00	295	15.27	2.03 %	1048	15.6100	15.6600	1734	59	911	[+]
PKP	15.20 15.66	13.7500 16.7900	11:00 11:00 10:57 10:57	5 10 200 1	15,6400 15,6500 15,6600 15,6200	3 2 1 1	1233 2108 5 200	15.6000 15.5700 15.5600 15.5500	15.6900 15.7000 15.7100 15.7200	2150 7275 100 143	2 7 1 1
PLAYWAY	244,5000	11:07	3	242.50	0.41 %	35	243.0000	245.0000	28	0	93	[+]
PLW	242.00 244.50	218.5000 266.5000	11:07 10:52 10:38 10:26	11 1 3 1	244,5000 243,0000 243,0000 244,5000	1 6 1 1	50 63 8 20	242.5000 242.0000 241.5000 241.0000	245.5000 246.0000 246.5000 247.0000	105 30 35 43	1 2 2 4
PLAZACNTR	1,5560	10:41	200	1.54	-2.63 %	1	1.5400	1.5560	23	10	16	[+]
PLZ	1.54 1.56	1.3860 1.6900	10:22 10:22 10:22 09:29	188 411 401 10	1,5560 1,5540 1,5500 1,5500	4 1 1 1	23869 600 250 30	1.5380 1.5360 1.5300 1.5240	1.5580 1.5600 1.5680 1.5700	1233 411 411 411	3 1 1 1
POINTGROUP	2,0000	09:38	6	1.99	4.71 %	1208	1.9900	2.0000	3890	4	8	[+]
PGM	1.99 2.00	1.7950 2.1800	09:16 09:06 09:00 09:00	4 3792 8 1	2,0000 1,9900 1,9900 1,9900	2 1 2 1	2 3939 5969 10	1.9150 1.9100 1.8900 1.8650	2.1200 2.2800 2.2900 2.3000	303 586 720 2143	1 1 1 1
POLENERGIA	49,9500	10:54	1	50.30	-0.10 %	654	50.0000	50.5000	10	1	38	[+]
PEP	49.95 50.90	45.3000 55.3000	10:54 10:54 10:54 10:54	1 8 1 8	49,9500 50,3000 50,3000 50,3000	1 1 1 1	30 252 307 253	49.8000 49.6500 49.5500 49.5000	50.6000 50.7000 50.8000 50.9000	8 20 52 316	1 1 3 5
POLICE	7,9200	10:57	250	7.74	0.76 %	793	7.8400	7.9200	219	4	33	[+]
PCE	7.74 7.94	6.9800 8.5000	10:56 10:14 10:13 10:13	700 1 800 500	7,9200 7,9400 7,7600 7,7600	1 1 2 2	150 1000 208 386	7.7800 7.7600 7.7400 7.7200	7.9400 7.9600 7.9800 8.0000	58 486 2089 1282	2 1 4 5
POLIMEXMS	8,0000	11:03	9260	8.05	-0.62 %	5042	8.0000	8.0200	2904	177	1 419	[+]
PXM	7.90 8.10	7.2450 8.8550	11:03 11:03 11:00 11:00	1 260 400 155	8,0250 8,0250 8,0200 8,0200	1 1 1 3	2862 5597 1 521	7.9650 7.9600 7.9550 7.9500	8.0250 8.0350 8.0400 8.0450	415 520 2148 1159	1 1 3 2
POLTREG	18,5000	11:06	600	19.90	-7.04 %	50	18.4500	18.8500	36	21	397	[+]
PTG	18.35 19.90	17.9500 21.8000	10:50 10:50 10:50 10:50	12 22 78 12	18,3500 18,4500 18,4500 18,4500	1 7 3 1	500 622 183 88	18.4000 18.3500 18.3000 18.2500	18.9000 19.0000 19.1000 19.2000	200 150 144 100	1 1 1 1
POLWAX	0,9600	10:42	1440	0.98	-2.04 %	60	0.9600	0.9780	775	2	2	[+]
PWX	0.96 0.98	0.8820 1.0750	10:17 09:00 16:49 16:49	83 102 88 12	0,9780 0,9780 0,9800 0,9640	1 4 2 1	12 10434 1015 11	0.9580 0.9500 0.9480 0.9460	0.9800 0.9820 0.9840 0.9880	5459 5233 536 10271	1 2 2 2
PRAGMAINK	3,1400	10:33	300	0.00	0.00 %	2420	3.1200	3.1400	163	0	0	[+]
PRI	0.00 0.00	2.8400 3.4400	09:24 09:24 09:24 09:24	45 20 20 20	3,2000 3,2000 3,2000 3,2000	1 1 1 1	200 500 100 200	3.1000 3.0800 3.0600 3.0400	3.2600 3.3000 3.3200 3.3400	2310 20 100 57	1 1 1 1
PROCHEM	24,1000	09:00	1	24.10	0.00 %	98	23.4000	24.1000	48	0	0	[+]
PRM	24.10 24.10	21.7000 26.5000	13:42 12:49 09:00 13:32	1 10 1 1	24,1000 23,4000 24,6000 24,2000	1 1 1 1	100 325 100 60	23.2000 23.1000 22.9000 22.3000	24.2000 24.6000 24.7000 24.9000	310 24 318 67	1 1 1 1
PROJPRZEM	17,5000	09:00	1	17.50	1.45 %	44	17.0500	17.2500	212	0	0	[+]
PJP	17.50 17.50	15.7500 19.2500	16:38 16:37 16:37 13:39	10 93 12 1	17,2500 17,2500 17,2000 16,9000	1 1 2 1	7 200 544 100	16.9000 16.7500 16.7000 16.6500	17.4000 17.4500 17.5000 17.6000	432 435 9 199	1 1 1 1
PROTEKTOR	1,2620	11:06	12	1.25	1.28 %	1022	1.2600	1.2740	754	42	53	[+]
PRT	1.23 1.29	1.1220 1.3700	11:02 10:44 10:44 10:44	2000 1049 1000 22	1,2700 1,2900 1,2880 1,2880	1 2 1 2	811 1020 2712 46	1.2520 1.2500 1.2480 1.2420	1.2760 1.2780 1.2800 1.2900	1700 9 5860 8951	1 5 1 1
PTWP	125,0000	10:26	8	125.00	0.00 %	24	125.0000	129.0000	25	0	2	[+]
PTW	125.00 126.00	112.5000 137.5000	10:26 10:26 10:25 09:00	1 1 1 4	126,0000 126,0000 126,0000 125,0000	3 3 2 3	80 40 21 7	124.0000 122.0000 121.0000 120.0000	129.5000 130.0000 130.5000 132.5000	67 394 2 244	3 4 1 1
PULAWY	46,6000	11:06	6	47.80	0.65 %	83	46.6000	47.5000	400	0	7	[+]
ZAP	46.60 47.80	43.1000 52.4000	11:00 09:32 09:11 09:01	1 1 16 10	46,6000 46,6000 47,7000 46,6000	1 1 2 1	1 40 165 164	46.4000 46.2000 46.1000 46.0000	47.6000 47.7000 47.8000 47.9000	400 50 187 50	3 1 5 1
PURE	1,8500	11:02	21	1.90	-2.63 %	979	1.8500	1.8680	1125	35	64	[+]
PUR	1.84 1.90	1.7100 2.0900	11:01 11:01 11:01 10:56	1000 500 3479 19	1,8500 1,8500 1,8500 1,8720	5 2 1 1	2562 2637 1500 1500	1.8480 1.8460 1.8440 1.8420	1.8700 1.8740 1.8760 1.8860	1400 1490 3512 1159	1 1 1 1
PZU	65,0000	11:08	13	65.30	-0.46 %	836	65.0000	65.0400	523	206	13 392	[+]
PZU	64.72 65.32	58.7800 71.8200	11:07 11:07 11:07 11:07	31 32 91 6	65,0000 65,0400 65,0400 65,0400	4 5 6 5	700 643 1991 717	64.9800 64.9600 64.9400 64.9200	65.0600 65.0800 65.1000 65.1200	514 1643 1711 643	5 7 5 4
QNATECHNO	46,5000	11:05	1	46.90	-1.06 %	37	46.5000	47.5000	22	1	70	[+]
QNA	46.50 49.00	42.3000 51.4000	11:05 11:05 11:05 10:58	33 28 7 43	46,5000 47,0000 47,3000 47,3000	1 1 1 1	50 4 50 4	46.4000 46.3000 46.2000 46.1000	47.6000 47.7000 47.8000 47.9000	33 170 64 221	1 1 1 2
QUERCUS	12,6000	11:01	500	12.46	0.80 %	902	12.6000	12.6400	50	6	76	[+]
QRS	12.46 12.64	11.2200 13.7000	10:53 10:49 10:49 10:44	32 1420 280 50	12,6000 12,6400 12,6400 12,6400	1 1 4 2	120 670 16 756	12.5800 12.5000 12.4800 12.4600	12.6600 12.7000 12.7200 12.8000	9 440 490 370	1 2 2 3
RAFAMET	58,5000	09:36	15	59.90	-2.34 %	36	58.5000	58.6000	25	0	6	[+]
RAF	58.50 59.90	54.0000 65.8000	09:24 09:23 09:11 16:44	30 50 1 2	59,0000 59,0000 59,9000 59,9000	1 2 1 1	30 33 135 20	58.2000 58.0000 57.4000 57.3000	58.8000 59.0000 59.3000 59.8000	70 267 145 20	1 2 1 1
RAINBOW	140,4000	11:07	250	140.30	-0.71 %	36	140.1000	140.6000	100	10	1 402	[+]
RBW	140.00 141.20	126.3000 154.3000	11:07 11:07 11:05 11:05	1 10 39 31	140,5000 140,5000 140,4000 140,4000	2 2 3 1	338 140 98 58	140.0000 139.9000 139.8000 139.7000	140.7000 140.8000 140.9000 141.0000	35 755 131 511	1 2 2 3
RANKPROGR	4,6700	11:07	500	4.67	2.30 %	715	4.6800	4.6850	400	4	21	[+]
RNK	4.46 4.67	4.2050 5.1300	11:07 11:07 11:07 11:07	10 275 225 1988	4,6700 4,6650 4,6650 4,6550	1 1 2 1	298 443 2111 500	4.4850 4.4700 4.4600 4.4500	4.7100 4.7150 4.7550 4.7600	710 915 1500 400	1 2 1 1
RAWLPLUG	14,2000	10:22	51	14.30	-0.70 %	49	14.2000	14.2500	50	0	1	[+]
RWL	14.20 14.30	12.9000 15.7000	09:00 17:00 17:00 15:58	10 30 30 160	14,3000 14,3000 14,3000 14,3000	2 3 4 1	103 403 667 100	14.1000 14.0500 14.0000 13.9500	14.3000 14.5000 14.7000 14.8000	1738 1561 511 1169	1 1 1 5
RELPOL	5,6000	10:47	209	5.62	-2.44 %	791	5.6000	5.6800	1009	1	7	[+]
RLP	5.60 5.62	5.0600 6.1800	10:47 10:41 10:41 10:41	379 121 20 10	5,6000 5,6000 5,6000 5,6000	1 3 2 2	417 1515 1010 30	5.5800 5.5600 5.5400 5.5200	5.7000 5.7400 5.7600 5.8000	10 10 50 20	1 1 1 2
REMAK	10,3500	09:04	1	10.35	0.00 %	20	9.9600	10.3500	879	0	0	[+]
RMK	10.35 10.35	9.3200 11.3500	09:00 17:00 17:00 16:22	2 1 4 118	10,3500 10,3500 10,3500 10,1000	1 1 2 1	130 757 628 131	9.9400 9.9200 9.8400 9.8200	10.4000 10.4500 10.5000 10.6000	722 48 50 146	1 1 1 1
RENDER	75,4000	09:47	18	76.20	-2.84 %	96	75.4000	78.0000	100	0	8	[+]
RND	75.40 76.20	68.6000 83.8000	09:47 09:47 09:47 09:47	32 1 20 23	75,6000 75,8000 75,8000 76,0000	2 2 1 1	49 41 30 30	75.2000 75.0000 74.8000 74.6000	78.6000 78.8000 79.0000 79.2000	21 15 72 125	2 1 1 2
ROPCZYCE	24,7000	10:25	4	24.80	-0.40 %	16	24.7000	25.0000	250	0	3	[+]
RPC	24.70 24.80	22.4000 27.2000	10:25 10:07 09:00 16:07	96 4 7 99	24,7000 24,7000 24,8000 24,8000	1 1 2 1	67 202 140 315	24.6000 24.5000 24.4000 24.3000	25.1000 25.2000 25.3000 25.4000	60 10 200 97	2 1 3 1
RYVU	17,7400	11:05	80	17.96	0.23 %	103	17.7400	17.7800	10	20	358	[+]
RVU	17.66 17.98	16.1800 19.7400	11:04 11:04 10:58 10:58	194 10 1 20	17,7000 17,6600 17,6600 17,6800	4 2 7 2	551 302 946 208	17.6400 17.6200 17.6000 17.5800	17.8000 17.8400 17.8600 17.8800	296 300 1 205	3 2 1 2
SANOK	21,6000	10:12	50	21.70	-0.46 %	115	21.4000	21.6000	657	2	39	[+]
SNK	21.30 21.70	19.5500 23.8000	09:57 09:57 09:55 09:42	361 43 20 20	21,5000 21,5000 21,4000 21,4000	7 5 3 5	654 862 413 505	21.3000 21.2000 21.1000 21.0000	21.7000 21.8000 21.9000 22.0000	1167 656 270 3139	7 3 1 4
SANTANDER	45,6050	09:47	198	45.61	0.00 %	10000	45.1850	45.6050	100	1	33	[+]
SAN	45.61 45.61	41.0450 50.1600	09:47 09:01 09:01 09:00	120 110 292 8	45,6050 45,6050 45,6050 45,6050	1 1 2 1	5000 11 107 80	45.1800 43.3000 42.5000 39.8000	45.9550 46.0000 46.3500 46.4000	5000 182 44 5	1 3 1 1
SANWIL	1,3200	16:22	159	0.00	0.00 %	641	1.3200	1.3350	3000	0	0	[+]
SNW	0.00 0.00	1.1900 1.4500	16:22 14:48 14:48 09:44	150 75 798 50	1,3200 1,3250 1,3250 1,3250	1 1 3 5	500 996 11050 10291	1.3100 1.3000 1.2950 1.2900	1.3400 1.3450 1.3500 1.3600	1020 180 20 468	2 1 1 1
SCANWAY	389,0000	11:07	5	385.00	1.04 %	1	387.0000	389.0000	69	5	2 089	[+]
SCW	373.00 390.00	347.0000 423.0000	11:05 11:05 11:05 11:05	19 1 6 4	390,0000 390,0000 388,0000 388,0000	2 2 2 1	26 117 310 1	386.0000 385.0000 384.0000 383.0000	390.0000 391.0000 392.0000 393.0000	208 50 197 53	2 1 2 2
SCPFL	117,6000	11:07	6	117.20	0.51 %	93	117.2000	117.8000	45	0	5	[+]
SCP	117.00 117.60	105.6000 128.8000	11:07 11:07 10:53 10:53	4 2 2 10	117,6000 117,6000 117,6000 117,6000	1 1 1 1	10 62 12 5	117.0000 116.8000 116.0000 115.6000	118.0000 118.2000 119.2000 120.0000	143 86 37 15	1 3 1 1
SECOGROUP	36,4000	09:00	7	36.40	1.11 %	5	36.0000	36.2000	88	0	0	[+]
SWG	36.40 36.40	32.8000 40.0000	12:05 10:54 09:00 12:47	900 2 5 2	36,0000 36,0000 36,4000 36,4000	1 1 1 1	1 56 50 220	35.8000 35.6000 35.2000 35.0000	36.4000 37.2000 38.0000 38.2000	392 5 508 100	4 1 2 1
SEKO	11,3500	10:46	126	11.45	-0.44 %	63	11.3500	11.4000	503	1	15	[+]
SEK	11.35 11.50	10.3500 12.5500	10:11 10:05 10:05 09:59	30 260 47 3	11,3500 11,4500 11,4500 11,4500	1 1 4 5	426 1418 908 914	11.2500 11.2000 11.1500 11.1000	11.4500 11.5000 11.5500 11.6000	130 3475 719 1745	1 5 3 7
SELENAFM	49,0000	11:07	1	48.80	0.62 %	81	48.8000	49.0000	265	1	35	[+]
SEL	48.60 49.00	44.0000 53.6000	11:05 11:05 10:58 10:58	40 60 6 85	48,8000 48,8000 48,8000 48,8000	1 2 1 2	9 70 1 205	48.6000 48.5000 48.3000 48.1000	49.1000 49.2000 49.3000 49.5000	8 246 35 100	1 2 1 1
SELVITA	30,5500	10:57	28	30.50	0.16 %	31	30.4500	30.6000	351	2	74	[+]
SLV	30.20 30.70	27.4500 33.5500	10:57 10:55 10:55 10:37	30 28 30 13	30,5500 30,5000 30,5000 30,4000	2 1 1 6	377 100 40 1160	30.4000 30.3000 30.2500 30.2000	30.9000 31.0000 31.0500 31.1500	100 182 102 440	1 3 2 1
SFINKS	0,4900	10:36	5400	0.51	-2.78 %	3840	0.4900	0.4990	4500	27	13	[+]
SFS	0.49 0.51	0.4630 0.5640	10:36 10:36 10:27 10:27	500 100 1520 5000	0,4910 0,4920 0,4900 0,4910	1 1 2 1	5000 7000 8450 5200	0.4850 0.4840 0.4820 0.4810	0.5020 0.5040 0.5060 0.5080	5000 9613 1276 4500	1 3 3 1
SHOPER	44,7000	11:02	200	45.45	-0.67 %	83	44.5500	44.8500	7	4	185	[+]
SHO	44.50 45.50	40.9500 49.9500	11:02 11:01 10:59 10:59	500 1 42 26	44,7000 44,8500 44,9000 45,0500	2 1 1 1	268 2 490 20	44.5000 44.4000 44.3500 44.3000	45.0000 45.1000 45.1500 45.2500	400 20 244 429	1 1 1 1
SILVANO	5,1000	10:01	22	5.00	-3.04 %	582	4.9200	5.1000	71	1	5	[+]
SFG	5.00 5.26	4.5000 5.5000	10:01 09:55 09:54 09:14	78 211 300 70	5,0000 5,0000 5,0000 5,0000	1 1 1 1	406 100 1650 5	4.9000 4.8600 4.8500 4.8300	5.1800 5.2600 5.2800 5.3000	211 670 406 386	1 2 2 1
SIMFABRIC	1,5420	09:43	1000	1.54	-1.78 %	706	1.5320	1.5600	1171	1	2	[+]
SIM	1.54 1.54	1.3880 1.6960	15:30 15:30 14:22 12:55	50 800 49 50	1,5700 1,5400 1,5780 1,5740	1 2 2 3	1000 1594 550 1741	1.5220 1.5200 1.5100 1.5020	1.5620 1.5640 1.5760 1.5780	1000 1000 30 200	1 1 1 1
SKARBIEC	33,5000	10:54	68	33.50	-0.59 %	61	32.9000	33.5000	1684	0	4	[+]
SKH	32.80 33.50	30.2000 36.8000	09:56 09:43 09:15 17:00	1 40 23 28	33,5000 32,8000 33,5000 33,7000	2 2 2 3	210 262 535 206	32.8000 32.7000 32.6000 32.5000	33.8000 34.0000 34.3000 34.4000	216 150 320 100	1 1 2 2
SKYLINE	1,6800	10:58	1	1.60	0.00 %	6747	1.5800	1.6800	4465	6	9	[+]
SKL	1.60 1.68	1.4400 1.7600	10:57 10:57 09:31 09:53	1000 200 4554 408	1,6000 1,6100 1,6000 1,6800	1 1 1 1	3000 831 288 10	1.5300 1.5000 1.4300 1.4200	1.6900 1.7900 1.8000 1.8800	3000 5000 380 690	1 1 1 1
SNIEZKA	93,2000	11:01	1	93.00	0.87 %	8	93.2000	93.6000	58	1	115	[+]
SKA	92.40 93.80	83.8000 102.0000	11:00 11:00 10:58 10:58	1 1 22 37	93,6000 93,6000 93,2000 93,2000	1 1 1 2	55 55 25 90	93.0000 92.8000 92.6000 92.4000	93.8000 94.0000 94.2000 94.4000	136 132 233 34	4 4 2 1
SONEL	14,9000	10:52	10	14.70	1.02 %	265	14.8000	14.9000	266	0	3	[+]
SON	14.65 14.90	13.2500 16.1500	10:33 09:53 09:35 09:35	4 4 25 10	14,8500 14,8500 14,6500 14,6500	1 2 2 4	25 11 60 560	14.6500 14.6000 14.5500 14.5000	14.9500 15.0000 15.1000 15.1500	220 882 100 85	2 3 1 3
SOPHARMA	7,3000	16:46	200	0.00	0.00 %	195	6.6000	7.9200	89	0	0	[+]
SPH	0.00 0.00	6.5800 8.0200	16:46 16:46 15:50 13:57	83 175 185 42	7,2800 7,2000 7,0000 7,0000	1 1 1 1	109 56 2000 2000	6.1200 6.1000 6.0400 6.0200	7.9400 8.0000 8.1400 8.4000	77 1951 425 82	1 2 1 1
SPYROSOFT	440,0000	10:51	1	432.00	2.33 %	1	437.0000	445.0000	3	1	430	[+]
SPR	432.00 470.00	389.0000 475.0000	10:47 10:45 10:44 10:36	10 89 10 31	440,0000 435,0000 435,0000 435,0000	1 2 1 1	9 28 1 2	436.0000 435.0000 434.0000 433.0000	446.0000 447.0000 448.0000 449.0000	5 15 19 13	1 1 2 2
STALEXP	3,1500	11:02	34	3.13	0.96 %	1658	3.1450	3.1500	11850	104	326	[+]
STX	3.13 3.15	2.8200 3.4400	10:57 10:55 10:55 10:51	200 10 6 53	3,1400 3,1500 3,1500 3,1500	3 1 5 1	1835 1000 6382 2000	3.1400 3.1350 3.1300 3.1250	3.1600 3.1650 3.1700 3.1750	23638 2720 9270 2001	10 2 7 2
STALPROD	242,0000	11:01	4	244.00	-1.22 %	171	242.0000	243.0000	20	0	11	[+]
STP	242.00 244.00	220.0000 268.0000	11:01 09:57 09:23 09:23	11 20 8 1	242,0000 243,0000 243,0000 244,0000	9 9 4 3	283 196 67 64	241.0000 240.0000 239.0000 238.0000	244.0000 245.0000 246.0000 248.0000	8 144 299 53	1 2 1 3
STALPROFI	9,5000	10:51	45	9.52	-0.21 %	10	9.4600	9.5000	55	1	7	[+]
STF	9.50 9.52	8.5800 10.4500	10:51 10:03 09:50 09:44	80 15 250 10	9,5000 9,5000 9,5000 9,5200	3 3 4 1	451 658 352 211	9.4200 9.4000 9.3800 9.3600	9.5200 9.5400 9.5600 9.5800	503 1227 1431 448	3 5 6 3
STAPORKOW	4,7800	09:00	80	4.78	-0.42 %	280	4.7200	4.7600	168	0	0	[+]
ZUK	4.78 4.78	4.3200 5.2500	15:07 13:12 13:12 11:40	2 1600 7 10	4,8000 4,8000 4,8200 4,8200	2 1 2 1	1210 1778 5285 281	4.7000 4.6800 4.6600 4.6400	4.7800 4.8000 4.8400 4.8600	920 1598 1222 1150	1 1 1 2
SUNEX	2,8200	10:50	1	2.83	1.81 %	100	2.7950	2.8200	1252	0	1	[+]
SNX	2.77 2.83	2.5500 3.1100	10:50 10:44 09:41 09:41	2 1 6 2	2,8150 2,8100 2,7650 2,7700	1 1 2 1	400 4 147 500	2.7900 2.7800 2.7750 2.7700	2.8250 2.8300 2.8400 2.8450	719 937 719 500	1 2 3 1
SYGNITY	75,3000	11:04	2	76.90	-1.05 %	160	74.7000	75.4000	44	2	178	[+]
SGN	74.50 76.90	69.3000 84.5000	11:04 11:04 11:04 11:04	17 22 78 10	75,5000 75,5000 75,5000 74,5000	1 3 1 2	222 79 1 191	74.6000 74.5000 74.3000 74.1000	75.5000 75.7000 75.9000 76.0000	43 7 104 164	1 1 1 1
SYNEKTIK	285,0000	11:07	1	288.00	-0.49 %	6	284.6000	285.0000	14	11	3 144	[+]
SNT	284.40 289.00	259.2000 316.8000	11:07 11:07 11:07 11:07	3 3 1 25	285,0000 285,0000 284,6000 284,6000	4 4 8 5	35 31 183 108	284.4000 284.2000 284.0000 283.8000	285.4000 285.6000 285.8000 286.0000	95 68 234 300	4 3 3 3
SYNTHAVERSE	2,9200	11:07	276	2.91	0.00 %	1223	2.9050	2.9200	724	9	26	[+]
SVE	2.91 2.95	2.6150 3.1950	11:03 11:02 10:53 10:38	500 881 250 224	2,9400 2,9400 2,9300 2,9200	5 3 4 3	3437 428 423 2830	2.9000 2.8900 2.8850 2.8800	2.9400 2.9500 2.9600 2.9650	2119 2844 837 400	3 3 1 1
TALEX	18,9000	09:02	1	18.90	0.53 %	284	18.4000	18.8000	102	0	0	[+]
TLX	18.90 18.90	17.1000 20.6000	09:02 09:02 09:02 09:02	2 2 2 2	18,9000 18,9000 18,9000 18,9000	6 3 1 1	531 553 5 1	18.3000 18.2000 18.0000 17.7000	18.9000 19.0000 19.8000 19.9000	479 637 30 67	2 2 1 2
TARCZYNSKI	123,0000	09:37	1	123.50	-0.40 %	1	121.5000	123.0000	61	0	1	[+]
TAR	123.00 123.50	111.5000 135.5000	09:13 09:02 09:00 09:00	2 1 1 2	123,5000 123,5000 123,5000 123,5000	5 1 3 4	674 1 21 171	121.0000 120.0000 119.5000 119.0000	123.5000 124.0000 127.5000 128.0000	25 16 125 18	1 1 2 1
TATRY MOUNTAIN	80,5000	10:45	35	81.00	-6.94 %	1	83.0000	85.0000	81	0	10	[+]
TMR	80.50 81.00	73.0000 89.0000	10:45 10:32 10:31 14:43	50 20 15 1	80,5000 80,5000 81,0000 86,5000	2 1 1 1	9 28 2 17	80.0000 78.5000 77.0000 75.5000	86.5000 87.0000 88.0000 88.5000	69 88 111 50	1 1 1 1
TAURONPE	9,7380	11:08	262	9.66	1.35 %	335	9.7380	9.7400	2225	862	8 396	[+]
TPE	9.57 9.84	8.6940 10.6250	11:08 11:07 11:07 11:07	73 659 223 582	9,7380 9,7380 9,7460 9,7460	2 1 1 4	1583 513 2056 3384	9.7340 9.7320 9.7280 9.7200	9.7420 9.7440 9.7460 9.7480	414 1104 878 1710	2 2 3 1
TENDERHUT	5,9800	11:57	43	0.00	0.00 %	40	5.8200	5.8400	40	0	0	[+]
THG	0.00 0.00	5.4000 6.5600	11:57 11:57 09:34 09:34	49 8 2 2	5,9800 5,8000 5,8000 5,8000	1 1 1 2	8 40 40 42	5.7800 5.7600 5.7400 5.7000	5.9800 6.0000 6.0200 6.0400	57 320 1340 30	2 2 2 1
TERMOREX	0,7050	10:27	21	0.71	2.17 %	500	0.6950	0.7050	341	0	0	[+]
TRR	0.71 0.71	0.6350 0.7750	09:49 09:00 09:57 15:05	23 115 120 21	0,7050 0,7050 0,6900 0,6950	4 2 3 1	7119 515 11635 500	0.6900 0.6850 0.6800 0.6750	0.7100 0.7150 0.7200 0.7300	2187 6551 500 11668	2 3 1 4
TESGAS	1,9450	09:55	11	1.94	0.00 %	187	1.9000	1.9450	1339	1	2	[+]
TSG	1.90 1.95	1.7500 2.1300	09:55 09:28 09:28 09:02	139 1 1032 10	1,9400 1,9400 1,9000 1,9400	3 3 5 1	2403 1250 5237 500	1.8950 1.8900 1.8800 1.8750	1.9500 1.9550 1.9650 1.9700	5200 699 891 9732	1 1 1 2
TEXT	43,1600	11:07	5	42.90	0.61 %	83	43.1000	43.2000	200	16	693	[+]
TXT	42.72 43.46	38.6200 47.1800	11:07 11:07 11:05 11:04	5 2 5 5	43,1600 43,1000 43,1400 43,1400	1 1 4 2	7 46 285 290	43.0800 43.0200 43.0000 42.9600	43.2400 43.2600 43.2800 43.3000	504 4 420 91	1 1 1 1
TORPOL	69,9000	10:54	20	70.40	-1.13 %	315	69.9000	70.4000	53	4	316	[+]
TOR	69.90 71.10	63.4000 77.4000	10:51 10:51 10:51 10:50	130 10 10 431	69,9000 69,9000 69,9000 70,0000	2 2 1 3	14 81 10 67	69.8000 69.7000 69.6000 69.5000	70.6000 70.7000 70.8000 71.0000	76 74 87 556	1 2 2 4
TOYA	8,8000	11:03	15	8.94	-1.57 %	1785	8.8000	8.8500	667	40	358	[+]
TOA	8.79 8.94	8.0500 9.8300	11:03 11:00 10:59 10:56	500 510 7 470	8,8000 8,8300 8,8500 8,8000	1 1 2 3	10 2 800 1104	8.7900 8.7800 8.7600 8.7500	8.9000 8.9200 8.9400 8.9500	2912 166 298 262	3 1 1 1
TRAKCJA	3,8400	11:04	772	3.82	0.79 %	241	3.8200	3.8400	210	21	80	[+]
TRK	3.78 3.84	3.4400 4.2000	11:00 10:59 10:54 10:54	400 250 1000 494	3,8400 3,8300 3,8200 3,8200	2 2 3 3	504 10489 5217 854	3.8000 3.7850 3.7800 3.7750	3.8450 3.8500 3.8550 3.8600	1264 100 1000 1002	2 1 1 2
TRANSPOL	23,0000	11:07	1	24.10	-4.96 %	150	22.7000	23.1000	106	12	291	[+]
TRN	22.70 24.20	21.7000 26.5000	11:07 11:07 11:07 11:07	1 1 1 60	22,9000 22,9000 22,9000 22,7000	15 7 3 1	265 1871 220 2099	22.6000 22.5000 22.4000 22.3000	23.2000 23.3000 23.4000 23.6000	1043 400 2298 50	3 1 3 1
TSGAMES	91,8500	11:07	1	93.00	-1.61 %	6	91.7000	91.8500	16	9	829	[+]
TEN	91.60 93.30	83.7000 102.3000	11:07 11:07 11:03 11:03	7 7 1 5	91,8500 91,8500 91,8500 91,8500	3 1 4 2	156 15 190 16	91.6000 91.5500 91.5000 91.4500	91.9000 91.9500 92.0000 92.1500	447 15 500 15	2 1 1 1
ULMA	64,0000	09:02	2	64.00	0.79 %	50	61.5000	64.0000	173	0	0	[+]
ULM	64.00 64.00	58.0000 70.0000	09:17 09:08 16:44 16:44	119 1 1 2	63,5000 59,0000 63,5000 62,5000	1 1 1 2	130 117 176 29	61.0000 60.5000 60.0000 59.0000	64.5000 65.0000 66.0000 67.0000	583 75 40 168	2 1 1 2
ULTGAMES	14,5000	11:04	43	14.90	-2.68 %	257	14.5000	14.8000	81	4	60	[+]
ULG	14.30 14.90	13.4500 16.3500	11:04 11:04 10:44 09:26	657 300 7 50	14,5500 14,5500 14,8000 14,8500	1 2 2 3	1 90 1050 1330	14.3000 14.2500 14.2000 14.1000	14.8500 14.9000 15.1500 15.2000	930 1630 133 205	2 1 1 2
UNIBEP	14,0800	11:04	4	13.84	1.73 %	407	13.8000	14.0800	95	2	23	[+]
UNI	13.70 14.08	12.4600 15.2200	10:43 10:43 10:43 10:42	1 3 1 4	14,0800 14,0000 14,0000 14,0000	1 4 1 2	50 14 189 175	13.7800 13.7600 13.7400 13.7200	14.1000 14.1200 14.1800 14.2000	216 3 99 200	2 1 1 1
UNICREDIT	314,9000	09:00	10	314.90	0.00 %	1000	310.2500	312.7000	1000	0	3	[+]
UCG	314.90 314.90	283.4500 346.3500	15:35 14:23 14:22 14:19	5 50 50 20	314,9000 314,4500 314,4000 314,4000	1 1 1 0	1000 13 60 0	310.2000 296.0000 26.0000 0.0000	313.1000 315.0000 315.1000 330.0000	1000 5 35 136	1 1 1 3
UNIMOT	163,4000	11:03	4	161.60	1.36 %	25	162.0000	163.4000	26	1	178	[+]
UNT	160.80 165.00	145.6000 177.6000	10:44 10:44 10:33 10:33	1 5 20 1	163,4000 163,4000 163,0000 163,0000	1 1 2 2	7 178 75 71	161.8000 161.6000 161.4000 161.2000	164.0000 164.2000 164.8000 165.0000	11 20 35 596	1 1 2 2
URTESTE	43,3000	10:37	1	43.20	0.23 %	1	43.0000	43.3000	438	0	2	[+]
URT	41.80 43.30	38.9000 47.5000	10:36 09:13 09:13 09:13	10 1 1 1	42,0000 43,2000 43,2000 43,2000	1 1 1 3	5 24 1 229	42.1000 42.0000 41.9000 41.8000	43.4000 43.5000 43.9000 44.2000	17 12 20 12	1 1 1 1
VERCOM	134,8000	11:05	1	132.60	2.28 %	37	134.2000	134.8000	23	5	603	[+]
VRC	131.00 135.00	119.4000 145.8000	11:02 11:01 10:58 10:58	3 2 29 1	134,2000 134,8000 134,8000 134,8000	1 1 1 4	30 21 100 427	134.0000 133.8000 133.6000 132.8000	135.0000 135.4000 135.8000 136.0000	344 4 29 49	9 1 2 3
VIGOSYS	606,0000	11:03	1	610.00	-0.66 %	24	592.0000	606.0000	23	0	138	[+]
VGO	592.00 610.00	550.0000 670.0000	11:03 10:58 10:54 10:54	2 1 1 6	606,0000 606,0000 592,0000 594,0000	6 1 4 2	81 1 12 14	590.0000 588.0000 586.0000 584.0000	612.0000 614.0000 616.0000 618.0000	1 6 38 329	1 1 3 8
VINDEXUS	14,1500	09:00	162	14.15	-0.70 %	1638	14.1500	14.2500	782	0	6	[+]
VIN	14.15 14.15	12.7500 15.5500	09:00 09:00 16:13 16:07	211 27 14 2	14,1500 14,1500 14,2500 14,2500	4 3 4 3	2011 498 983 1171	14.1000 14.0500 14.0000 13.9000	14.4000 14.5000 14.5500 14.6000	213 682 334 722	2 1 2 4
VIVID	0,6400	11:03	38	0.63	0.47 %	60	0.6390	0.6400	32812	12	8	[+]
VVD	0.63 0.64	0.5670 0.6910	10:36 10:36 10:35 10:35	260 100 40 10	0,6400 0,6400 0,6390 0,6380	1 1 1 1	41 75 4078 1750	0.6300 0.6290 0.6230 0.6220	0.6420 0.6450 0.6470 0.6480	10 1590 391 1200	1 2 1 1
VOTUM	47,0500	11:03	20	47.35	-0.74 %	78	47.0500	47.3000	34	2	103	[+]
VOT	47.00 47.40	42.6500 52.0000	11:01 11:01 11:01 11:00	1 7 20 5	47,2000 47,2000 47,2000 47,0500	5 3 4 1	2471 62 478 70	47.0000 46.9500 46.9000 46.8000	47.3500 47.4000 47.4500 47.5000	40 239 890 1141	2 2 2 3
VOXEL	97,5000	11:06	1	98.50	-0.61 %	316	97.0000	97.2000	20	4	371	[+]
VOX	97.00 98.50	88.7000 108.2000	11:06 11:04 11:04 11:02	20 9 11 20	97,0000 97,0000 97,0000 97,0000	1 2 2 2	100 65 112 6	96.9000 96.8000 96.5000 96.2000	97.5000 97.8000 98.0000 98.1000	3 291 94 19	1 1 1 1
VRGSA	5,7000	10:49	9	5.70	-1.38 %	3	5.6600	5.6800	497	28	158	[+]
VRG	5.66 5.76	5.1400 6.2600	10:49 10:44 10:31 10:21	1 10 16 64	5,6800 5,7000 5,7000 5,7000	2 2 2 2	1974 4733 2000 1502	5.6400 5.6200 5.6000 5.5800	5.7000 5.7200 5.7600 5.7800	2145 4682 2346 930	2 3 2 2
WARIMPEX	2,3200	09:00	200	2.32	0.00 %	500	2.3000	2.3200	2633	0	0	[+]
WXF	2.32 2.32	2.0900 2.5500	16:33 16:33 16:17 13:57	33 134 48 166	2,3200 2,3200 2,2800 2,2700	2 3 2 6	1118 2028 2443 4715	2.2900 2.2700 2.2600 2.2500	2.3300 2.3500 2.3600 2.3700	680 2771 273 1000	1 3 1 1
WASKO	6,8200	11:05	137	6.58	3.65 %	186	6.7800	6.8200	1863	32	214	[+]
WAS	6.56 6.90	5.9400 7.2200	11:05 11:03 10:56 10:56	63 5 142 1	6,8200 6,7800 6,7400 6,7600	2 3 2 5	122 1117 629 760	6.7600 6.7400 6.7200 6.7000	6.8400 6.8600 6.8800 6.9200	737 751 342 1284	2 2 2 3
WAWEL	798,0000	11:06	1	800.00	1.27 %	1	790.0000	800.0000	146	0	75	[+]
WWL	788.00 800.00	720.0000 880.0000	10:29 10:26 10:26 10:18	10 7 3 1	800,0000 798,0000 798,0000 798,0000	3 2 2 3	58 3 6 34	788.0000 786.0000 784.0000 782.0000	804.0000 808.0000 810.0000 814.0000	11 1 80 16	2 1 3 1
WIELTON	5,7000	10:59	241	5.65	1.24 %	709	5.6800	5.7000	1114	3	15	[+]
WLT	5.65 5.70	5.0900 6.2100	10:59 10:59 10:59 10:53	7 2 20 20	5,7000 5,7000 5,7000 5,6800	2 5 5 3	6810 395 2658 661	5.6700 5.6600 5.6500 5.6400	5.7100 5.7200 5.7300 5.7400	20 414 25 15	1 4 2 3
WIKANA	7,9000	09:38	100	7.90	-1.25 %	159	7.8500	7.9500	990	0	1	[+]
WIK	7.90 7.95	7.1500 8.6500	09:25 09:18 09:18 09:18	50 1 10 5	7,9000 7,9000 7,9500 7,9000	1 1 2 2	995 450 2 4	7.6500 7.5000 7.1000 7.0500	8.0000 8.1000 8.2000 8.3000	3678 2473 415 700	5 3 1 2
WIRTUALNA	58,6000	10:56	100	58.60	0.00 %	11037	58.5000	58.6000	36475	10	593	[+]
WPL	58.50 58.60	52.8000 64.4000	10:54 10:51 10:36 10:31	4 48 100 48	58,6000 58,6000 58,5000 58,6000	11 1 1 8	22980 1000 100 988	58.4000 58.3000 58.1000 58.0000	58.7000 58.8000 58.9000 59.0000	395 771 269 1694	7 17 9 21
WITTCHEN	15,8000	11:03	63	15.83	-0.25 %	109	15.8000	15.8300	198	2	26	[+]
WTN	15.78 15.99	14.2500 17.4100	10:58 10:58 10:58 10:56	98 1 1 2	15,7800 15,7900 15,7900 15,8000	4 3 2 2	37 18 2 2	15.7800 15.7700 15.7600 15.7500	15.8800 15.8900 15.9000 15.9100	67 1 51 1	2 1 2 1
WOODPCKR	2,8700	10:51	65	2.86	-1.71 %	935	2.8700	2.9400	5	0	1	[+]
WPR	2.86 2.87	2.5800 3.1400	10:12 10:12 09:08 09:08	15 1 4 96	2,8600 2,8600 2,8600 2,8600	2 1 1 3	1411 3 1000 4060	2.8600 2.8500 2.8400 2.8200	2.9500 2.9600 2.9700 2.9900	3267 3265 520 5	3 3 1 1
XPLUS	2,7400	10:53	10	2.75	0.00 %	477	2.6900	2.7400	813	1	1	[+]
XPL	2.68 2.75	2.4800 3.0200	10:51 09:15 09:15 09:15	10 5 5 5	2,7400 2,7400 2,7400 2,7400	2 1 1 2	136 2840 100 144	2.6800 2.6600 2.6500 2.6400	2.7500 2.7600 2.7800 2.7900	48 200 3818 500	1 1 3 1
XTB	109,8000	11:07	2	110.00	-0.15 %	225	109.6000	109.8000	155	68	7 536	[+]
XTB	109.32 110.80	99.0000 121.0000	11:07 11:07 11:07 11:07	4 23 152 32	109,6000 109,8000 109,8200 109,8000	1 2 1 9	100 166 73 668	109.5800 109.5400 109.5200 109.5000	109.8600 109.8800 109.9000 109.9200	73 165 239 73	1 1 3 1
XTPL	58,9000	11:07	4	59.70	-1.34 %	1	58.9000	59.2000	26	1	37	[+]
XTP	57.80 60.10	53.8000 65.6000	11:04 11:04 11:04 11:04	49 1 50 5	59,0000 59,0000 59,0000 58,9000	1 2 1 2	21 11 188 12	58.6000 58.3000 58.2000 58.0000	59.3000 59.4000 59.7000 59.8000	5 100 9 50	1 1 2 1
YARRL	6,5600	11:08	2	6.58	0.61 %	730	6.5600	6.5800	4012	1	5	[+]
YRL	6.54 6.64	5.9400 7.2200	10:35 10:35 10:33 10:14	20 20 500 1	6,5800 6,5800 6,5800 6,6200	3 1 1 8	1103 2 2 1330	6.5400 6.5200 6.5000 6.4400	6.6000 6.6200 6.6400 6.6800	1000 1499 1910 1000	1 2 3 1
ZABKA	24,8300	11:08	13	24.80	0.12 %	1239	24.8300	24.8400	3859	621	15 474	[+]
ZAB	24.77 25.14	22.3200 27.2800	11:07 11:07 11:07 11:07	23 6 364 63	24,8300 24,8300 24,8300 24,8300	2 4 6 2	337 2141 1571 1097	24.8200 24.8100 24.8000 24.7900	24.8500 24.8600 24.8700 24.8800	214 1853 1575 997	1 4 3 3
ZAMET	0,8540	09:56	142	0.85	-1.61 %	858	0.8540	0.8680	8839	0	0	[+]
ZMT	0.85 0.87	0.7680 0.9360	09:08 09:00 17:00 17:00	128 50 1388 176	0,8680 0,8520 0,8680 0,8680	1 1 2 1	1410 61 2361 1500	0.8520 0.8480 0.8420 0.8400	0.8760 0.8780 0.8800 0.8840	1049 3069 8550 68	1 3 1 2
ZEPAK	19,0800	11:07	44	19.00	0.74 %	26	19.0800	19.1000	1035	2	29	[+]
ZEP	19.00 19.08	17.1000 20.9000	10:06 10:06 09:47 09:43	25 175 199 1	19,0000 19,0000 19,0200 19,0200	1 1 2 3	11 25 145 164	19.0400 19.0200 19.0000 18.9400	19.2200 19.2400 19.2600 19.3000	1 1 100 100	1 1 1 1
ZREMB	9,3000	11:03	108	9.40	-1.06 %	22	9.2800	9.3400	16	8	72	[+]
ZRE	9.25 9.42	8.4600 10.3400	11:03 10:54 10:54 10:54	1 16 10 20	9,3000 9,3800 9,3700 9,3500	2 2 3 1	79 331 392 220	9.2700 9.2600 9.2500 9.2400	9.3500 9.3600 9.3700 9.3800	350 191 10 35	1 1 1 1
ZUE	12,3500	10:33	160	12.35	-1.59 %	107	12.3500	12.5000	157	0	3	[+]
ZUE	12.35 12.35	11.1500 13.5500	10:15 10:01 09:12 17:00	40 10 33 532	12,3500 12,3500 12,3500 12,5500	1 1 5 4	100 500 2517 4945	12.2000 12.1500 12.1000 12.0500	12.5500 12.6000 12.6500 12.7000	1297 596 400 30	2 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	137681.6	-0.13%	11:07
WIG20	3718.4	-0.03%	11:22
WIG20 Fut	3669.0	-0.33%	11:07
WIG20USD	1020.5	-0.30%	11:07
mWIG40	9648.9	-0.14%	11:07
sWIG80	32037.8	+0.45%	11:07

Notowania Świat
US BlueChip	50579.7	+0.58%	05-22
S&P500 Fut	7531.2	-0.44%	11:12
Nikkei	64996.1	-0.25%	8:45
DAX	25201.5	-0.74%	11:07
Ropa WTI	92.9	+2.85%	11:22
Złoto	4524.4	-1.05%	11:22

Notowania Waluty
EUR/PLN	4.23407	+0.06%	11:22
CHF/PLN	4.63756	-0.08%	11:22
USD/PLN	3.63761	+0.06%	11:22
EUR/USD	1.16397	-0.00%	11:22
GBP/USD	1.34799	-0.17%	11:22
USD/JPY	159.175	+0.18%	11:22

Forum
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]

Wzrosty	Spadki	Staty
IMS	2.15	4.88%
MOLECURE	5.64	4.83%
POINTGROUP	2.00	4.71%
AGORA	9.02	4.64%
CREOTECH	986.00	4.34%
Więcej ...
IFCAPITAL	0.25	-95.25%
POLTREG	18.50	-7.04%
TATRY MOUNTAIN	80.50	-6.94%
AIRWAY	0.27	-6.85%
IMCOMPANY	38.90	-6.04%
Więcej ...
Rośnie:		133 Spółek
Bez zmian:		67 Spółek
Spada:		153 Spółek
Obrót:		396,608,238 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