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	2,3500	10:49	124	2.35	-1.26 %	1259	2.3500	2.3800	200	0	0	[+]
06N	2.35 2.35	2.1200 2.5800	17:00 17:00 12:38 12:38	16 39 1126 545	2,3800 2,3800 2,3500 2,3500	2 3 3 1	2136 824 2391 4	2.3400 2.3300 2.3200 2.3100	2.3900 2.4000 2.4100 2.4200	516 2705 1057 623	3 4 4 5
11B	150,0000	13:06	1	152.00	-1.96 %	3	150.0000	150.5000	67	4	629	[+]
11B	149.10 154.00	136.8000 167.2000	13:06 13:06 13:06 13:06	1 2 4 10	150,0000 150,0000 150,0000 150,0000	2 3 1 3	75 213 1 140	149.7000 149.5000 149.4000 149.3000	150.8000 151.6000 151.9000 152.0000	8 10 25 125	1 1 1 2
3RGAMES	0,8140	13:04	2078	0.74	10.00 %	3380	PKC	0.8200	2750	243	188	[+]
3RG	0.74 0.81	0.6660 0.8140	13:04 13:04 13:03 13:03	341 53 1639 1198	0,8140 0,8140 0,8140 0,8140	1 1 1 1	1000 1300 450 20	0.8260 0.8200 0.7980 0.7920	0.8260 0.8300 0.8320 0.8400	5333 5000 1200 4691	1 1 1 2
4MASS	4,2200	12:39	1	4.11	1.44 %	1661	4.1400	4.2000	1500	27	111	[+]
4MS	4.11 4.22	3.7000 4.5200	12:39 12:39 12:39 12:39	500 1800 300 325	4,2000 4,2000 4,2000 4,2000	1 1 2 2	1111 1111 1404 3549	4.1350 4.1300 4.1200 4.1100	4.2150 4.2200 4.2300 4.2350	260 800 10 2029	2 1 1 3
ABPL	135,2000	13:01	25	137.80	-2.31 %	83	135.0000	136.2000	47	2	225	[+]
ABE	134.40 138.40	124.2000 151.4000	13:01 13:01 12:55 12:48	13 1 2 3	135,2000 136,2000 136,4000 136,4000	3 2 6 1	12 21 78 13	134.8000 134.6000 134.4000 134.2000	136.4000 136.6000 136.8000 137.0000	23 46 30 165	3 1 2 3
ACAUTOGAZ	21,3000	12:36	161	21.50	-0.47 %	39	21.3000	21.5000	111	1	12	[+]
ACG	21.30 21.60	19.3500 23.6000	12:36 12:36 12:36 12:36	20 15 100 1	21,3000 21,3000 21,3000 21,3000	5 5 12 2	496 411 1250 146	21.2000 21.1000 21.0000 20.9000	21.6000 21.7000 21.8000 21.9000	717 39 60 37	3 2 1 1
ACTION	35,6000	12:51	1	36.05	-1.25 %	1	35.5500	35.6000	46	5	169	[+]
ACT	35.20 36.05	32.4500 39.6500	12:50 12:50 12:33 12:33	27 1 1 1	35,5000 35,5500 35,6000 35,5000	2 1 2 3	73 1 189 181	35.5000 35.4000 35.3500 35.3000	35.7000 35.9500 36.0000 36.0500	150 15 50 120	1 1 1 1
ADIUVO	0,5360	12:32	9	0.55	-2.55 %	3671	0.5360	0.5500	3330	0	0	[+]
ADV	0.53 0.55	0.4950 0.6040	10:28 09:00 15:42 11:15	100 10 50 540	0,5340 0,5500 0,5500 0,5340	4 1 5 1	3796 2929 22703 300	0.5340 0.5320 0.5300 0.5280	0.5560 0.5580 0.5600 0.5640	3000 2878 1021 861	1 1 1 1
AGORA	8,9400	12:43	9	9.10	-1.54 %	960	8.8600	8.9400	1380	57	512	[+]
AGO	8.86 9.20	8.2000 10.0000	12:39 12:24 12:24 12:23	11 600 600 300	8,9400 8,9400 8,9400 8,9400	1 1 4 1	450 200 1294 200	8.8400 8.8200 8.8000 8.7800	8.9600 8.9800 9.0000 9.0400	5513 2100 3000 200	1 2 1 1
AGROTON	4,9300	12:19	722	4.93	-0.20 %	1739	4.9300	4.9900	1468	1	5	[+]
AGT	4.93 4.99	4.4400 5.4200	11:16 10:10 10:10 10:10	1 29 1 178	4,9900 4,9300 4,9300 4,9300	1 1 2 1	11 310 184 10	4.9150 4.9100 4.9050 4.8950	5.0700 5.1000 5.1300 5.1500	10 19196 350 40	1 2 1 2
AIGAMES	0,7680	12:01	200	0.79	-2.54 %	3398	0.7680	0.8120	389	5	4	[+]
ALG	0.77 0.83	0.7100 0.8660	11:53 11:51 11:46 11:46	1523 50 141 5	0,7680 0,7680 0,7680 0,7680	2 1 1 1	510 7 3071 1000	0.7660 0.7620 0.7600 0.7560	0.8280 0.8300 0.8400 0.8480	500 594 238 2676	3 1 1 1
AILLERON	16,8000	12:50	180	16.98	-1.06 %	30	16.7800	16.8000	127	2	42	[+]
ALL	16.78 17.00	15.3000 18.6600	12:25 12:24 12:24 12:24	170 50 129 226	16,8000 16,8000 16,8000 16,8000	1 2 3 1	4 50 258 30	16.7600 16.7400 16.7200 16.7000	16.9600 17.0000 17.0400 17.0600	3 37 2 20	1 2 1 1
AIRWAY	0,2730	12:36	7	0.28	-0.18 %	324	0.2690	0.2725	10318	69	19	[+]
AWM	0.27 0.28	0.2475 0.3025	12:30 12:05 12:05 12:05	1839 2000 6743 1100	0,2700 0,2700 0,2705 0,2710	1 2 5 1	8161 3653 13117 7000	0.2685 0.2675 0.2670 0.2660	0.2770 0.2780 0.2785 0.2790	7500 6107 13228 7500	1 2 2 1
ALIOR	127,6000	13:06	62	126.70	1.31 %	228	127.5500	127.6000	75	72	9 199	[+]
ALR	126.20 128.15	114.0500 139.3500	13:06 13:06 13:06 13:06	67 56 69 21	127,6000 127,6000 127,6000 127,6000	3 2 3 4	168 107 175 329	127.5000 127.4500 127.4000 127.3500	127.6500 127.7000 127.7500 127.8000	264 327 275 289	4 4 3 3
ALLEGRO	34,3950	13:06	50	34.35	0.13 %	3	34.3750	34.3950	109	2 638	91 042	[+]
ALE	33.97 34.91	30.9150 37.7850	13:06 13:06 13:06 13:06	1 170 282 4	34,3950 34,3950 34,3750 34,3750	1 1 1 2	1 234 234 1297	34.3700 34.3600 34.3550 34.3500	34.4000 34.4050 34.4100 34.4150	1845 15 1715 468	3 1 5 1
ALTA	1,6000	17:00	9	0.00	0.00 %	1	1.5750	1.6000	4702	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	1 3 1 2	1000 8804 2 2	1.5550 1.5500 1.5200 1.5150	1.6300 1.6400 1.6450 1.6500	1043 2466 974 3883	1 2 1 2
ALTUSTFI	3,4000	12:34	22	3.38	0.59 %	3005	3.3900	3.4000	103	7	22	[+]
ALI	3.38 3.47	3.0500 3.7100	12:28 11:18 09:35 09:30	5 5 20 2	3,4000 3,4100 3,4700 3,4700	2 1 2 3	629 10000 1245 15	3.3800 3.3600 3.3400 3.3100	3.4600 3.4700 3.4800 3.4900	5 1965 10 7	1 2 2 2
AMBRA	18,4000	13:04	3	18.40	0.00 %	123	18.2400	18.4000	48	5	85	[+]
AMB	18.20 18.40	16.5600 20.2000	13:00 13:00 12:58 12:48	87 10 327 3	18,2400 18,2400 18,2400 18,2400	4 1 1 3	862 5 2 223	18.2000 18.1800 18.1600 18.1400	18.4400 18.4600 18.4800 18.5400	55 425 419 998	1 2 5 1
AMICA	52,0000	12:47	48	52.00	0.19 %	212	52.0000	52.2000	25	4	208	[+]
AMC	51.50 52.60	46.8000 57.2000	12:30 12:04 12:04 12:03	40 15 8 40	52,2000 52,0000 52,0000 52,1000	1 2 3 4	33 420 307 203	51.9000 51.8000 51.7000 51.6000	52.4000 52.5000 52.6000 52.7000	1 176 781 404	1 2 6 5
AMREST	10,6400	13:04	35	10.50	1.33 %	1997	10.6400	10.7200	1230	9	101	[+]
EAT	10.50 10.76	9.4500 11.5400	12:39 12:39 12:33 12:33	1 23 350 212	10,7200 10,7200 10,7000 10,7000	2 1 1 3	1161 233 811 3065	10.6200 10.6000 10.5800 10.5600	10.7400 10.7600 10.7800 10.8000	1322 1517 2250 4903	3 2 7 6
ANSWEAR	18,1400	13:05	8	18.20	-0.33 %	46	17.9200	18.1400	52	2	31	[+]
ANR	17.80 18.20	16.3800 20.0000	13:05 13:04 12:53 12:43	4 1 90 9	18,1200 17,9200 18,1400 18,1600	1 8 4 1	10 282 256 10	17.9000 17.8000 17.7800 17.7600	18.1600 18.1800 18.2000 18.2400	649 4 941 2000	2 1 2 1
APATOR	25,7000	12:52	51	25.50	0.98 %	29	25.6500	25.7000	643	3	83	[+]
APT	25.45 25.90	22.9500 28.0500	12:50 12:43 12:42 12:42	80 14 9 27	25,6500 25,6500 25,6000 25,6500	2 2 3 2	737 222 482 501	25.6000 25.5000 25.4500 25.4000	25.7500 25.9000 25.9500 26.0000	1500 281 423 5172	1 5 4 8
APLISENS	18,5000	12:56	5	18.50	0.00 %	1	18.4000	18.5000	607	0	4	[+]
APN	18.50 18.50	16.6500 20.3000	12:04 11:32 11:23 11:11	2 55 15 26	18,5000 18,5000 18,5000 18,5000	1 1 1 2	63 1 10 55	18.3500 18.3000 18.2500 18.2000	18.6500 18.7000 18.8000 18.8500	55 759 70 200	1 6 3 2
APSENERGY	4,4200	12:49	1	4.48	-0.90 %	586	4.3000	4.4200	862	6	26	[+]
APE	4.30 4.49	4.0400 4.9200	12:41 12:32 12:30 12:30	53 56 9 1	4,3000 4,4200 4,4200 4,3500	1 1 1 2	930 1761 1000 501	4.2900 4.2600 4.2500 4.2100	4.4300 4.4400 4.4500 4.4700	803 685 1000 1678	1 1 1 1
ARCHICOM	52,4000	12:51	47	53.80	-2.60 %	103	52.4000	53.8000	24	2	84	[+]
ARH	52.40 54.00	48.5000 59.0000	12:51 12:21 12:21 11:00	53 26 1 36	52,6000 53,8000 53,6000 52,6000	2 2 1 3	101 470 145 131	52.2000 52.0000 51.8000 51.6000	54.0000 54.2000 54.8000 55.0000	382 142 283 432	3 2 2 4
ARCTIC	5,8500	13:01	500	5.85	0.52 %	2629	5.8400	5.8500	2124	30	174	[+]
ATC	5.82 5.87	5.2700 6.4300	12:59 12:59 12:59 12:51	456 500 200 500	5,8500 5,8500 5,8500 5,8500	4 4 6 24	5203 1503 1918 6589	5.8300 5.8200 5.8100 5.8000	5.8800 5.8900 5.9000 5.9100	1895 3434 620 131	3 4 2 2
ARLEN	24,9000	13:06	80	25.75	-14.14 %	81	24.9000	25.0000	1469	87	2 203	[+]
ARL	24.80 26.40	23.2000 28.3000	13:06 13:06 13:06 13:06	1 4 15 31	24,9000 24,9000 24,9000 25,0000	9 27 2 7	1030 2995 21 231	24.8500 24.8000 24.7500 24.7000	25.2000 25.2500 25.3500 25.4000	500 40 200 302	1 1 1 1
ARTIFEX	21,2000	12:42	4	21.45	-1.17 %	306	21.2000	21.3000	727	2	35	[+]
ART	20.85 21.45	19.3200 23.5500	12:19 12:19 12:19 12:12	61 35 157 134	21,3000 21,2500 21,2000 21,1500	1 2 1 1	1457 388 100 116	21.1500 21.0000 20.9500 20.9000	21.4000 21.4500 21.5000 21.7000	500 123 500 369	1 1 1 1
ASBIS	67,0000	13:06	24	69.60	-3.18 %	110	66.8000	67.0000	481	80	5 390	[+]
ASB	66.65 69.60	62.6500 76.5500	13:06 13:06 13:06 13:06	100 25 75 505	66,9500 66,8000 66,8000 67,0000	7 9 5 11	540 1335 151 339	66.7500 66.7000 66.6500 66.6000	67.0500 67.1000 67.1500 67.2000	37 20 1869 904	1 1 3 3
ASMGROUP	0,2300	12:56	5	0.23	-2.54 %	10568	0.2300	0.2340	9379	61	14	[+]
ASM	0.23 0.24	0.2080 0.2540	12:45 12:42 12:42 12:42	150 11015 4965 2400	0,2350 0,2300 0,2300 0,2300	2 1 3 2	8492 5800 37301 21641	0.2290 0.2280 0.2270 0.2260	0.2350 0.2360 0.2370 0.2380	11124 11838 10232 8700	1 2 2 1
ASSECOBS	95,0000	12:57	17	94.60	0.42 %	58	94.4000	94.6000	1	1	57	[+]
ABS	93.00 95.00	85.2000 104.0000	12:50 12:31 12:31 12:31	10 11 4 2	95,0000 95,0000 95,0000 95,0000	1 1 4 3	49 10 29 141	94.0000 93.4000 93.2000 93.0000	95.0000 95.2000 95.4000 95.6000	1324 973 120 225	17 2 2 3
ASSECOPOL	196,2000	13:06	1	197.35	-0.13 %	266	196.2000	196.3500	213	47	9 234	[+]
ACP	194.85 199.20	177.6500 217.0000	13:06 13:06 13:06 13:04	2 8 7 12	196,3500 196,2500 196,2500 196,3500	1 4 4 3	82 140 212 112	196.1500 196.1000 196.0500 196.0000	196.4000 196.4500 196.5000 196.5500	63 65 126 40	2 1 2 1
ASSECOSEE	63,9000	13:05	7	63.90	0.00 %	30	63.6000	63.9000	393	3	179	[+]
ASE	62.90 64.10	57.6000 70.2000	13:05 12:49 12:49 12:49	20 68 1 184	63,6000 64,0000 63,9000 63,9000	1 2 3 1	20 180 57 259	63.3000 63.2000 63.1000 63.0000	64.1000 64.2000 64.4000 64.5000	200 300 50 318	1 1 1 2
ASTARTA	49,4000	12:42	156	49.10	0.61 %	10	49.2500	49.8000	195	2	98	[+]
AST	49.00 49.80	44.2000 54.0000	12:42 12:27 12:18 11:56	12 1 21 3	49,5000 49,8000 49,4000 49,4000	2 2 1 1	164 100 10 51	49.0500 49.0000 48.9500 48.9000	49.8500 49.9000 49.9500 50.1000	111 311 92 111	1 2 2 1
ATAL	64,5000	13:05	1	64.10	0.62 %	11	64.1000	64.6000	37	1	48	[+]
1AT	64.10 64.80	57.7000 70.5000	12:56 12:48 12:48 12:48	1 3 4 19	64,5000 64,5000 64,5000 64,5000	4 1 1 4	227 100 100 426	64.0000 63.9000 63.7000 63.6000	64.7000 64.8000 64.9000 65.0000	260 201 103 12135	3 2 2 13
ATENDE	3,0100	12:53	167	3.05	-1.31 %	1023	3.0100	3.0800	3852	5	14	[+]
ATD	3.01 3.05	2.7500 3.3500	12:53 12:37 12:31 12:24	3 10 234 766	3,0200 3,0100 3,0500 3,0500	3 4 2 3	274 1683 3590 1046	3.0000 2.9800 2.9700 2.9600	3.1000 3.1200 3.1600 3.1700	2119 1000 900 1800	1 1 1 2
ATLANTAPL	17,8000	12:57	80	18.15	-1.11 %	1	17.7000	18.1000	1197	0	1	[+]
ATP	17.80 18.15	16.3500 19.9500	09:38 17:02 12:06 11:24	1 3 121 1	18,1500 18,0000 18,0000 18,1000	2 2 4 2	42 440 58 4	17.6500 17.6000 17.5000 17.4500	18.1500 18.2000 18.3000 18.4500	423 306 5 47	2 2 1 1
ATMGRUPA	4,2700	13:04	1	4.26	0.23 %	2604	4.2600	4.2700	287	15	62	[+]
ATG	4.24 4.28	3.8400 4.6800	13:03 12:59 12:56 12:45	8 700 4 500	4,2700 4,2700 4,2700 4,2700	4 3 8 8	3444 1024 7569 11532	4.2500 4.2400 4.2300 4.2200	4.2800 4.2900 4.3000 4.3100	2271 4010 3783 2600	5 7 8 3
ATREM	59,3000	13:02	1	59.30	0.00 %	513	58.8000	59.3000	166	2	94	[+]
ATR	58.50 59.60	53.4000 65.2000	12:47 12:40 12:29 12:21	10 14 15 2	58,8000 58,8000 59,0000 59,0000	9 1 1 3	1389 1 500 832	58.5000 58.4000 58.3000 58.2000	59.5000 59.6000 59.7000 59.8000	246 223 28 45	2 2 1 2
AUTOPARTN	25,9000	13:07	47	25.75	0.39 %	779	25.8500	25.9500	388	33	845	[+]
APR	25.75 26.20	23.2000 28.3000	13:07 13:06 13:06 13:06	27 192 160 72	25,9000 25,9000 25,9500 25,9500	1 3 2 5	100 350 434 6029	25.8000 25.7500 25.7000 25.6500	26.0000 26.0500 26.1000 26.1500	695 18 5418 1323	6 2 10 3
BBIDEVNFI	5,3600	10:50	5	5.36	-1.47 %	311	5.3800	5.4200	308	0	0	[+]
BBD	5.36 5.36	4.8300 5.8800	15:08 15:08 15:08 09:00	886 6 308 1	5,4400 5,4200 5,4200 5,3800	2 2 3 1	487 295 856 1250	5.3600 5.3400 5.3200 5.3000	5.4400 5.4600 5.4800 5.5000	2615 85 602 308	3 1 2 1
BENEFIT	4 430,0000	13:06	3	4,570.00	-2.59 %	6	4428.0000	4436.0000	1	1	4 885	[+]
BFT	4,430.00 4,570.00	4114.0000 5025.0000	13:06 13:06 13:04 13:04	3 2 2 2	4 430,0000 4 430,0000 4 434,0000 4 434,0000	1 2 2 1	4 59 5 1	4424.0000 4416.0000 4414.0000 4410.0000	4438.0000 4440.0000 4448.0000 4450.0000	5 10 11 40	1 1 2 12
BEST	32,5000	12:53	126	33.40	-2.40 %	51	32.6000	33.1000	145	1	42	[+]
BST	32.50 33.40	30.1000 36.7000	12:53 12:38 12:26 12:26	68 291 100 15	32,5000 32,6000 32,8000 32,8000	1 1 2 2	174 200 221 150	32.5000 32.4000 32.2000 32.1000	33.2000 33.4000 33.5000 33.6000	300 245 50 10	1 2 2 1
BETACOM	5,5000	09:56	190	5.44	1.10 %	1550	5.3400	5.5800	1450	4	19	[+]
BCM	5.44 5.50	4.9000 5.9800	09:39 09:10 09:10 09:10	300 1004 1616 380	5,5000 5,5000 5,4600 5,4400	1 2 1 1	566 2075 155 260	5.3200 5.3000 5.2400 5.1400	5.6000 5.6200 5.6600 5.7000	2395 92 41 1040	2 1 1 1
BIGCHEESE	4,6600	12:38	111	4.75	-1.79 %	89	4.6600	4.7000	350	1	6	[+]
BCS	4.63 4.75	4.2750 5.2100	12:32 12:25 12:12 12:12	15 260 110 190	4,6500 4,6600 4,6600 4,6600	1 3 3 1	1485 972 28 250	4.6500 4.6300 4.6150 4.6100	4.7400 4.7450 4.7500 4.7550	1162 1102 245 541	2 5 1 1
BIOCELTIX	80,1000	12:59	2	82.40	-3.03 %	60	80.3000	81.2000	2	3	227	[+]
BCX	80.10 82.70	74.2000 90.6000	12:59 12:59 12:59 12:59	11 20 50 13	80,1000 80,3000 80,9000 80,9000	1 2 5 1	90 90 376 5	80.2000 80.1000 80.0000 79.6000	81.3000 82.0000 82.6000 82.7000	47 302 29 54	1 2 1 3
BIOMAXIMA	10,9200	13:03	9	10.90	-0.36 %	140	10.7200	10.9200	135	4	39	[+]
BMX	10.70 10.92	9.8100 11.9800	12:53 12:30 12:30 12:30	60 5 900 180	10,7200 10,7000 10,7000 10,7000	2 3 3 1	214 202 330 1	10.7000 10.6800 10.6600 10.6400	10.9400 10.9600 10.9800 11.0000	300 446 154 2000	3 2 2 1
BIOTON	4,0900	12:56	495	4.16	-5.43 %	1	4.0850	4.1000	1240	289	1 171	[+]
BIO	3.99 4.16	3.7450 4.5750	12:54 12:27 12:25 12:24	5 400 1 500	4,0900 4,0950 4,0800 4,0900	1 1 1 2	3349 400 500 1600	4.0800 4.0600 4.0500 4.0150	4.1100 4.1150 4.1200 4.1350	5 840 450 601	1 1 1 1
BLOOBER	24,9000	13:04	100	25.45	-4.78 %	448	24.9000	25.1000	100	28	702	[+]
BLO	24.90 25.80	22.9500 27.9500	13:04 13:04 12:50 12:48	118 2 7 34	24,9000 24,9500 25,2000 24,9000	2 3 1 2	58 540 75 211	24.8500 24.8000 24.7500 24.7000	25.1500 25.2000 25.3000 25.4500	200 272 235 800	1 2 1 1
BNPPL	142,6000	12:54	39	143.20	-0.83 %	113	142.4000	143.0000	48	1	96	[+]
BNP	141.60 143.60	129.0000 157.4000	12:54 12:54 12:47 12:42	5 3 1 2	142,6000 143,4000 143,4000 142,6000	2 3 1 2	142 206 12 65	142.0000 141.6000 141.4000 141.2000	143.6000 143.8000 144.0000 144.4000	100 171 200 40	1 1 1 1
BOGDANKA	21,6500	13:06	10	22.25	-1.59 %	4802	21.6000	21.7000	591	47	1 023	[+]
LWB	21.60 22.25	20.0500 24.4500	13:05 13:05 13:05 13:05	5 137 102 5	21,6500 21,6500 21,6500 21,6500	7 12 4 9	2033 2249 1816 3123	21.5500 21.5000 21.4500 21.4000	21.7500 21.8000 21.8500 21.9000	934 1204 2908 1320	2 2 4 5
BOOMBIT	6,0200	13:05	50	5.94	2.73 %	327	6.0200	6.1000	3319	106	639	[+]
BBT	5.94 6.28	5.3600 6.5200	12:56 12:56 12:56 12:47	123 200 177 4	6,0200 6,0200 6,0200 6,0400	4 1 2 2	677 100 2753 2526	6.0000 5.9800 5.9600 5.9400	6.1400 6.1600 6.1800 6.2000	500 958 1796 1975	1 3 4 2
BORYSZEW	4,9450	13:00	50	4.99	0.00 %	2928	4.9100	4.9450	3	51	251	[+]
BRS	4.91 5.00	4.4950 5.4800	13:00 12:47 12:47 12:38	100 70 183 2	4,9450 4,9100 4,9100 4,9100	5 12 1 6	1847 8711 300 1856	4.9050 4.9000 4.8950 4.8900	4.9500 4.9550 4.9650 4.9700	1355 750 739 2513	2 1 2 4
BOS	10,1400	13:01	368	10.20	-0.59 %	889	10.1400	10.2000	73	3	31	[+]
BOS	10.12 10.22	9.1800 11.2200	13:01 13:01 13:01 13:01	65 2 1 1	10,1600 10,1600 10,1600 10,1600	4 12 11 15	1762 1258 1235 1276	10.1200 10.1000 10.0800 10.0600	10.2200 10.2400 10.2600 10.2800	1878 587 3556 2550	4 2 5 6
BOWIM	8,6000	13:03	8	8.62	0.00 %	180	8.4400	8.6000	542	19	169	[+]
BOW	8.42 8.80	7.7600 9.4800	12:52 12:52 12:52 12:52	152 180 200 200	8,4200 8,4200 8,4400 8,4400	2 2 2 1	148 1200 750 700	8.4200 8.4000 8.3600 8.3400	8.6200 8.6400 8.6600 8.6800	100 200 200 500	1 1 1 1
BUDIMEX	699,6000	13:06	15	697.60	0.29 %	15	699.6000	699.8000	11	14	9 645	[+]
BDX	697.00 706.20	628.0000 767.2000	13:06 13:06 13:06 13:06	10 5 4 10	699,6000 699,6000 699,6000 699,6000	1 4 2 1	11 55 40 18	699.2000 699.0000 698.8000 698.6000	700.0000 700.2000 700.4000 700.6000	17 27 27 64	1 1 1 3
BUMECH	18,9800	13:01	1	19.20	-0.63 %	100	18.8400	18.9800	197	17	317	[+]
BMC	18.61 19.20	17.2800 21.1200	12:46 12:45 12:45 12:45	50 13 160 1	19,0600 19,0000 19,0000 19,0000	1 1 1 2	100 2 60 200	18.8200 18.8100 18.8000 18.7800	19.0000 19.0300 19.0400 19.1000	198 620 2 327	1 2 1 3
CAPITAL	3,6800	13:00	10	3.66	3.37 %	787	3.6200	3.6600	174	83	304	[+]
CPA	3.60 3.78	3.3000 4.0200	13:00 12:58 12:54 12:53	500 500 50 299	3,6600 3,6600 3,6800 3,6600	4 2 2 3	6715 1346 197 4840	3.6000 3.5800 3.5600 3.5400	3.6800 3.7000 3.7200 3.7400	4431 19249 3497 16182	4 5 6 8
CAPITEA	0,4320	13:06	874	0.45	-3.57 %	7019	0.4310	0.4550	4700	208	94	[+]
CAP	0.43 0.46	0.4050 0.4950	13:06 13:06 13:06 13:06	3115 2350 2700 4000	0,4320 0,4350 0,4360 0,4400	1 1 1 2	176 3620 9316 2875	0.4300 0.4280 0.4270 0.4260	0.4560 0.4570 0.4580 0.4590	2200 6227 13600 1655	1 2 4 1
CAPTORTX	77,1000	13:01	1	76.60	-1.15 %	48	77.1000	77.7000	52	0	33	[+]
CTX	76.60 77.80	69.0000 84.2000	12:29 11:54 11:35 09:57	1 14 1 251	77,1000 77,5000 77,5000 77,8000	1 1 1 2	12 35 35 74	77.0000 76.9000 76.8000 76.7000	78.0000 78.1000 78.2000 78.4000	329 40 194 125	4 1 2 2
CASPAR	5,1000	09:00	2	5.10	2.82 %	10	4.9800	5.1000	2	0	0	[+]
CSR	5.10 5.10	4.6000 5.6000	16:03 16:03 16:22 17:00	2 8 2 2	4,9600 4,9800 4,9800 5,1500	1 1 2 1	1550 275 22 9	4.9600 4.7600 4.5200 4.5000	5.1500 5.2000 5.2500 5.4000	2291 2027 2 471	3 4 1 1
CAVATINA	13,6000	09:00	10	13.60	0.74 %	1030	13.4000	13.6000	366	0	0	[+]
CAV	13.60 13.60	12.2500 14.9500	09:00 15:50 12:46 16:11	15 40 1 199	13,6000 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	239,8000	13:07	1	257.50	-4.84 %	82	239.6000	239.8000	231	990	244 620	[+]
CDR	234.80 262.80	231.8000 283.2000	13:07 13:06 13:06 13:06	13 1 6 49	239,8000 239,8000 239,8000 239,8000	7 11 8 7	113 118 88 107	239.5000 239.4000 239.3000 239.2000	239.9000 240.0000 240.1000 240.3000	156 1688 127 56	2 2 3 2
CDRL	8,8500	11:24	49	9.00	-1.67 %	451	8.8500	9.0000	555	0	4	[+]
CDL	8.85 9.00	8.1000 9.9000	10:48 09:42 09:00 09:00	24 23 1 166	9,0000 9,0000 9,0000 9,0000	1 2 1 1	566 601 945 1	8.8000 8.7500 8.7000 8.6000	9.1000 9.2000 9.2500 9.4000	900 989 500 208	1 1 1 1
CELTIC	1,4000	12:11	64	1.37	0.00 %	4	1.3550	1.4000	5438	2	3	[+]
CPD	1.34 1.40	1.2300 1.5000	11:33 10:35 10:34 10:31	2 83 1752 48	1,3950 1,3400 1,3450 1,3450	1 2 3 1	200 1002 226 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	223,0000	13:04	1	225.00	-0.36 %	40	222.0000	223.2000	1000	0	2	[+]
CEZ	223.00 225.00	202.6000 247.4000	11:47 11:31 11:25 09:00	7 1 1 1	223,6000 224,0000 224,2000 225,0000	1 1 1 1	500 500 1 10	221.6000 221.2000 220.8000 220.4000	225.8000 229.0000 230.0000 232.8000	6 9 108 15	1 2 4 1
CIGAMES	2,9050	13:06	122	3.02	-3.17 %	1500	2.9100	2.9250	1522	389	1 155	[+]
CIG	2.90 3.04	2.7150 3.3150	13:06 13:06 13:05 13:05	4000 1000 2000 600	2,9050 2,9050 2,9100 2,9100	4 19 1 5	2176 28212 12 4045	2.9050 2.9000 2.8950 2.8900	2.9300 2.9400 2.9450 2.9500	940 712 6200 2757	2 2 1 2
CLNPHARMA	21,0000	12:33	52	21.20	-0.47 %	10	20.9000	21.0000	148	2	39	[+]
CLN	20.90 21.40	19.0800 23.3000	12:29 12:29 12:28 12:28	110 78 86 98	20,9000 20,9000 20,9500 20,9500	2 2 3 3	260 223 372 452	20.8500 20.8000 20.7500 20.7000	21.1000 21.1500 21.2000 21.2500	34 91 250 83	1 1 1 1
CLOUD	75,6000	12:52	80	75.20	-0.53 %	100	74.8000	76.4000	99	1	63	[+]
CLD	75.00 76.80	67.8000 82.6000	12:17 10:49 10:26 10:26	1 130 120 10	75,8000 76,0000 76,8000 76,8000	1 1 1 1	101 25 13 150	74.6000 74.4000 73.8000 73.6000	76.6000 76.8000 77.0000 77.2000	150 167 88 64	2 1 1 1
COALENERG	1,9670	12:54	626	1.97	0.10 %	1096	1.9670	1.9820	2200	7	14	[+]
CLE	1.96 1.99	1.7690 2.1600	12:54 12:41 12:36 12:19	179 85 28 350	1,9680 1,9680 1,9680 1,9680	1 1 1 1	14 224 10 14	1.9660 1.9650 1.9610 1.9570	1.9840 2.0020 2.0080 2.0140	14 4500 14 964	1 1 1 1
COGNOR	6,1450	13:06	314	6.20	0.24 %	391	6.1350	6.1450	412	425	2 634	[+]
COG	6.11 6.29	5.5800 6.8200	13:06 13:05 13:04 13:04	8 8 275 210	6,1450 6,1450 6,1500 6,1500	3 3 6 2	1646 2004 1851 1003	6.1300 6.1250 6.1200 6.1150	6.1500 6.1550 6.1600 6.1800	2000 587 239 271	1 2 1 2
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	4422	PKC	PKC	20443	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 1 3 2	290 139 73 150	3.8000 3.7200 3.7100 3.7000	2.1100 2.5000 2.7500 3.0000	449 300 150 1485	1 1 1 3
COMP	64,5000	12:57	7	63.50	1.57 %	65	64.1000	64.4000	11	5	319	[+]
CMP	63.20 65.20	57.2000 69.8000	12:47 12:47 12:28 12:28	9 1 1 10	64,8000 64,7000 64,4000 64,4000	1 3 2 1	500 182 395 81	64.0000 63.8000 63.7000 63.6000	64.5000 64.8000 65.0000 65.1000	8 28 1037 200	1 1 5 1
COMPERIA	5,1000	16:36	250	0.00	0.00 %	250	5.1000	5.2500	500	0	0	[+]
CPL	0.00 0.00	4.6000 5.6000	16:36 16:36 16:36 14:55	100 1500 1 199	5,2000 5,2000 5,2000 5,2000	1 1 1 1	1500 46 135 141	5.0500 5.0000 4.9200 4.8400	5.3000 5.5500 5.6000 5.7500	1480 800 784 252	1 2 1 1
COMPREMUM	1,1900	12:59	500	1.13	5.31 %	278	1.1850	1.1900	2500	180	213	[+]
CPR	1.13 1.22	1.0200 1.2400	12:51 12:45 12:43 12:41	1 66 1 8	1,1950 1,1850 1,1850 1,1950	2 1 2 3	1295 2000 6195 12757	1.1800 1.1750 1.1700 1.1650	1.1950 1.2000 1.2050 1.2100	4754 11777 2108 11893	1 2 1 3
CORMAY	0,5400	12:50	100	0.54	-0.37 %	2450	0.5400	0.5440	418	2	1	[+]
CRM	0.54 0.54	0.4900 0.5980	11:43 11:43 11:37 11:22	1632 128 100 2	0,5400 0,5420 0,5440 0,5420	1 1 2 1	20 318 13888 2495	0.5380 0.5360 0.5340 0.5320	0.5480 0.5500 0.5560 0.5600	3740 20 2700 2839	2 1 1 2
CREEPYJAR	522,0000	12:58	3	530.00	-1.51 %	19	516.0000	522.0000	60	1	539	[+]
CRJ	508.00 530.00	477.0000 582.0000	12:58 12:58 12:58 12:41	2 4 4 3	522,0000 522,0000 522,0000 522,0000	6 8 10 12	21 46 100 96	514.0000 512.0000 510.0000 508.0000	524.0000 526.0000 528.0000 530.0000	16 9 111 82	2 3 6 5
CREOTECH	972,0000	13:06	1	976.00	-0.82 %	24	972.0000	973.0000	10	9	8 942	[+]
CRI	933.00 980.00	879.0000 1072.0000	13:05 13:05 13:05 13:05	1 8 5 5	975,0000 973,0000 973,0000 973,0000	1 5 1 3	5 22 50 25	971.0000 970.0000 969.0000 968.0000	975.0000 976.0000 977.0000 978.0000	33 10 2 99	2 1 1 1
CYBERFLKS	201,6000	13:06	2	201.60	-1.37 %	49	201.0000	201.6000	102	9	1 833	[+]
CBF	200.80 205.40	181.5000 221.6000	13:05 13:05 13:05 13:05	15 5 31 8	201,0000 201,6000 201,6000 201,6000	3 2 2 4	19 25 257 65	200.8000 200.6000 200.4000 200.2000	201.8000 202.0000 202.2000 202.4000	46 109 282 102	2 2 5 2
CYFRPLSAT	16,4750	13:05	11	16.40	-0.42 %	27	16.4750	16.4950	1068	399	6 582	[+]
CPS	16.39 16.54	14.7600 18.0400	13:05 13:03 13:02 13:02	31 50 6 33	16,4750 16,4750 16,4750 16,4700	4 1 2 3	1707 500 2200 1300	16.4700 16.4650 16.4600 16.4550	16.5000 16.5100 16.5150 16.5200	1055 489 1095 490	2 1 2 2
DADELO	74,3000	13:00	1	74.90	0.13 %	234	74.0000	74.3000	66	2	155	[+]
DAD	74.00 75.20	67.5000 82.3000	13:00 12:48 12:22 12:22	3 1 32 8	74,3000 74,6000 74,0000 74,0000	1 1 2 2	324 216 97 50	73.8000 73.7000 73.3000 73.2000	74.6000 74.8000 74.9000 75.0000	24 76 110 169	2 2 3 3
DATAWALK	128,0000	12:47	2	130.20	0.00 %	3109	128.0000	128.4000	17	6	772	[+]
DAT	128.00 131.60	117.2000 143.2000	12:46 12:42 12:42 12:42	2 10 16 7	128,6000 128,6000 128,2000 128,2000	1 1 3 1	10 20 75 105	127.8000 127.6000 127.4000 127.2000	128.6000 128.8000 129.0000 129.2000	517 10 10 9	2 1 1 3
DBENERGY	8,7000	10:11	19	8.70	0.00 %	309	8.7000	8.8600	5	0	0	[+]
DBE	8.70 8.70	7.8400 9.5600	10:02 10:02 09:00 16:03	10 1 1 28	8,7000 8,7000 8,7000 8,7000	1 1 2 1	10 70 275 500	8.6800 8.6600 8.6400 8.6200	8.8800 8.9000 9.0000 9.0400	20 604 10 1	2 2 1 1
DEBICA	90,0000	13:02	11	89.80	0.22 %	25	89.6000	90.0000	661	0	38	[+]
DBC	89.50 90.00	80.9000 98.7000	12:55 12:55 12:55 12:50	11 20 4 13	89,5000 89,5000 89,6000 90,0000	4 1 1 1	77 30 35 35	89.5000 89.4000 89.3000 89.2000	90.1000 90.2000 90.5000 90.6000	1 537 238 3	1 1 1 1
DECORA	73,5000	12:44	55	73.50	0.14 %	108	73.4000	73.5000	18	0	15	[+]
DCR	73.30 73.50	66.2000 80.8000	12:40 12:33 12:25 12:15	1 10 30 1	73,5000 73,4000 73,4000 73,5000	3 1 1 1	218 30 50 23	73.3000 73.2000 73.0000 72.9000	73.8000 73.9000 74.0000 74.3000	46 44 124 11	1 5 3 2
DEKPOL	71,4000	12:59	15	72.00	-0.83 %	12	71.4000	72.0000	50	1	76	[+]
DEK	70.80 73.20	64.8000 79.2000	12:58 12:47 12:43 12:25	3 20 6 21	71,4000 71,4000 71,4000 71,4000	2 2 5 6	13 194 110 76	71.2000 71.0000 70.8000 70.6000	72.6000 72.8000 73.0000 73.2000	18 77 60 30	1 3 1 1
DELKO	6,0900	12:52	53	6.09	-0.33 %	27	6.0600	6.0900	747	2	10	[+]
DEL	6.08 6.10	5.4900 6.6900	12:51 12:05 11:45 11:45	447 3 50 110	6,0900 6,0900 6,0800 6,0800	6 6 2 1	483 231 2 950	6.0500 6.0400 6.0300 6.0200	6.1000 6.1100 6.1200 6.1300	8122 300 692 5	1 1 2 1
DEVELIA	10,7800	13:04	1	10.66	0.00 %	186	10.7600	10.7800	692	13	138	[+]
DVL	10.62 10.78	9.6000 11.7200	13:03 12:59 12:56 12:55	9 160 9 176	10,7600 10,7600 10,7800 10,7800	6 2 3 3	869 285 908 3426	10.7400 10.7200 10.7000 10.6800	10.8000 10.8200 10.8400 10.8600	2187 496 6680 1753	6 2 4 2
DGA	26,3000	10:24	170	26.30	-2.23 %	125	25.3000	26.3000	30	0	4	[+]
DGA	26.30 26.30	23.7000 28.9000	16:02 16:02 16:02 11:51	1 1 1 1077	26,9000 26,9000 26,9000 26,8000	1 1 1 1	298 120 14 55	25.2000 24.0000 23.8000 23.6000	26.4000 26.9000 27.0000 27.1000	285 43 296 31	1 1 2 1
DIAG	162,1000	13:06	1	164.70	-0.61 %	19	162.1000	162.3000	57	13	2 197	[+]
DIA	161.80 165.30	148.3000 181.1000	13:05 13:04 13:04 13:03	10 15 5 6	162,3000 162,3000 162,0000 162,0000	2 3 6 3	26 204 334 42	162.0000 161.8000 161.7000 161.6000	162.4000 162.5000 162.6000 162.7000	37 32 62 9	1 3 3 1
DIGITANET	196,8000	13:02	10	201.00	-2.19 %	2	196.0000	196.8000	9	2	479	[+]
DIG	195.00 201.20	180.9000 221.0000	13:00 13:00 13:00 12:56	5 1 1 2	196,8000 196,8000 196,8000 197,2000	2 1 10 1	13 50 238 1	195.3000 195.1000 195.0000 194.6000	196.9000 197.0000 198.0000 199.7000	51 464 41 7	2 1 1 2
DINOPL	31,9100	13:06	3	31.76	0.50 %	2004	31.9000	31.9100	1080	741	23 728	[+]
DNP	31.74 32.16	28.5900 34.9300	13:06 13:05 13:05 13:05	5 10 109 285	31,9100 31,9100 31,9100 31,9100	2 3 2 2	55 95 829 825	31.8900 31.8800 31.8700 31.8600	31.9200 31.9300 31.9400 31.9500	2109 2648 2145 2186	3 7 4 4
DMGROUP	2,2900	10:35	10	2.28	0.88 %	30	2.2600	2.2800	3000	0	1	[+]
DMG	2.28 2.29	2.0600 2.5000	10:13 10:13 09:03 14:41	290 10 20 3	2,2900 2,2900 2,2800 2,2700	1 1 2 2	100 2620 870 34	2.2500 2.2400 2.2300 2.2200	2.2900 2.3000 2.3100 2.3300	3540 20 20 20	1 1 1 1
DOMDEV	261,5000	12:57	1	263.50	-0.19 %	2	261.0000	262.0000	59	1	179	[+]
DOM	260.00 264.00	237.5000 289.5000	12:57 12:57 12:57 12:57	9 10 1 1	260,5000 261,0000 261,0000 261,5000	2 2 2 2	27 5 48 141	260.5000 260.0000 259.5000 259.0000	262.5000 263.0000 263.5000 264.0000	41 11 51 11	3 2 2 2
DRAGOENT	18,3500	11:22	10	18.20	-2.13 %	12	18.0000	18.4000	222	0	8	[+]
DGE	17.95 18.35	16.4000 20.0000	11:18 10:28 10:27 10:27	27 179 10 80	18,2500 17,9500 17,9500 18,0500	1 2 1 3	60 106 48 156	17.9500 17.9000 17.8000 17.5500	18.5000 18.5500 18.7000 18.7500	9 10 101 48	3 1 2 1
ECHO	5,0600	12:38	780	5.15	1.20 %	1115	5.0500	5.0600	121	26	132	[+]
ECH	5.01 5.15	4.6350 5.6600	12:36 12:31 12:17 11:55	2500 98 1 485	5,0500 5,0600 5,0600 5,0800	2 4 2 9	2 3853 250 7795	5.0300 5.0200 5.0100 5.0000	5.1000 5.1200 5.1300 5.1400	1165 1523 2924 481	1 2 1 4
EDINVEST	8,2000	12:30	5	8.08	-0.73 %	17	8.0600	8.2400	159	0	3	[+]
EDI	7.92 8.24	7.2800 8.8800	12:28 12:28 12:28 11:47	5 5 5 38	8,2400 8,2200 8,2200 8,0400	2 1 1 3	37 6 2 45	8.0400 8.0200 8.0000 7.9200	8.2600 8.2800 8.3200 8.3800	536 965 179 10	1 2 1 1
ELEKTROTI	57,5500	13:06	1	59.35	-2.95 %	112	57.3000	57.6000	10	47	2 695	[+]
ELT	56.10 59.35	53.4500 65.2500	13:06 13:05 13:04 13:04	1 1 7 1	57,5500 57,5500 57,5500 57,5000	2 2 4 1	20 74 31 49	57.1000 57.0500 57.0000 56.9500	57.6500 57.7000 57.7500 57.9000	10 10 110 170	1 1 2 1
ELKOP	1,7700	14:20	1	0.00	0.00 %	402	1.7150	1.7500	1250	0	0	[+]
EKP	0.00 0.00	1.5950 1.9450	14:20 12:57 12:39 12:38	21 4 4 6	1,7100 1,7100 1,7100 1,7100	1 1 1 1	2 758 20223 2	1.7100 1.7050 1.7000 1.6600	1.7650 1.7700 1.7750 1.7800	2 1083 8 300	1 6 2 1
ENEA	21,5800	13:04	1	21.68	-0.09 %	471	21.5200	21.5600	859	179	3 844	[+]
ENA	21.22 21.74	19.5200 23.8400	13:02 13:02 13:02 13:02	29 144 199 172	21,5400 21,5400 21,5600 21,5600	5 1 2 2	5684 191 1406 2372	21.5000 21.4800 21.4600 21.4400	21.5800 21.6000 21.6200 21.6400	1335 191 1424 2352	4 1 2 2
ENELMED	19,0000	12:08	53	19.20	-1.04 %	89	19.0000	19.4000	405	0	2	[+]
ENE	19.00 19.40	17.3000 21.0000	09:49 09:49 09:49 09:17	25 9 16 5	19,4000 19,4000 19,4000 19,2000	1 4 3 3	20 235 407 465	18.9000 18.8000 18.7000 18.6000	19.5000 19.6000 19.7000 19.8000	229 5 9 10	2 1 1 1
ENERGA	18,8600	13:05	4654	18.86	-0.11 %	3287	18.8600	18.8800	4444	57	1 079	[+]
ENG	18.86 18.90	16.9800 20.7000	13:03 12:32 12:27 12:26	2179 100 3 5	18,8600 18,8800 18,8800 18,8600	1 1 1 3	645 500 234 494	18.8400 18.8200 18.8000 18.7800	18.9000 18.9200 18.9400 18.9800	23155 567 53 1500	8 2 2 1
ENERGOINS	2,1600	11:14	1349	2.15	0.47 %	89	2.1700	2.1900	201	7	16	[+]
ENI	2.15 2.24	1.9350 2.3600	11:14 11:14 11:14 09:28	101 250 300 63	2,1600 2,1600 2,1600 2,2200	5 6 7 1	2941 7050 11097 7400	2.1600 2.1500 2.1400 2.1300	2.2000 2.2100 2.2200 2.2300	400 732 4192 2315	1 1 3 2
ENTER	53,9000	13:05	65	54.50	0.75 %	100	53.8000	54.2000	90	3	143	[+]
ENT	53.30 54.60	49.0500 59.9000	13:02 13:00 13:00 13:00	10 25 1 37	54,2000 54,1000 54,1000 54,1000	1 1 2 8	14 20 239 329	53.7000 53.6000 53.3000 53.2000	54.3000 54.4000 54.5000 54.6000	50 98 556 100	1 2 4 1
EQUNICO	1,1500	10:43	170	1.16	-0.43 %	1625	1.1150	1.1500	7484	7	8	[+]
EQU	1.15 1.17	1.0400 1.2700	10:35 10:24 09:28 09:28	2458 100 1287 814	1,1500 1,1700 1,1700 1,1650	1 3 2 2	2000 11837 10000 6087	1.1100 1.1000 1.0900 1.0850	1.1700 1.1750 1.1800 1.1850	1113 1400 3400 4685	2 1 2 1
ERBUD	25,2000	12:43	50	25.50	-1.18 %	20	25.3000	25.4500	29	0	13	[+]
ERB	25.15 25.65	22.9500 28.0500	12:39 12:15 12:11 12:10	20 3 2 1	25,2000 25,4500 25,4500 25,4500	2 5 3 6	45 303 210 687	25.2000 25.1500 25.1000 25.0000	25.5000 25.6500 25.8500 25.9000	361 132 80 190	1 3 1 3
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	32,1000	09:26	3	32.10	0.00 %	60	31.8000	32.0000	160	0	0	[+]
EAH	32.10 32.10	28.9000 35.3000	16:39 15:10 13:09 10:30	1 1 50 1	32,1000 31,7000 31,7000 32,2000	2 1 2 1	26 80 17 50	31.7000 31.6000 31.5000 31.4000	32.1000 32.2000 32.3000 32.4000	216 5 415 100	2 1 2 2
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	143639	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 0.5000 0.5100 0.5180	1 1190 1000 5000	1 3 1 1
EUROCASH	5,4400	13:04	198	5.48	-0.73 %	555	5.4400	5.4600	2357	47	256	[+]
EUR	5.44 5.54	4.9320 6.0250	13:04 12:42 12:42 12:42	2 105 750 120	5,4400 5,4350 5,4350 5,4350	5 7 1 5	2177 6559 2 1004	5.4350 5.4300 5.4250 5.4200	5.4650 5.4700 5.4750 5.4800	872 1000 1025 684	3 2 4 5
EUROHOLD	4,0000	09:53	100	3.96	-2.91 %	1000	4.0000	4.1200	964	0	1	[+]
EHG	3.96 4.00	3.5800 4.3400	09:00 09:00 15:34 15:34	40 1 36 264	3,9600 3,9600 4,1200 3,9800	1 1 1 2	960 50 1000 3	3.9600 3.9400 3.9000 3.8600	4.2400 4.3400 4.3800 4.6000	244 230 153 250	1 2 1 1
EUROTEL	28,5000	13:06	171	28.20	1.79 %	69	28.5000	28.8500	203	13	370	[+]
ETL	28.20 30.00	25.4000 31.0000	13:04 12:56 12:56 12:56	5 1 249 50	28,5000 28,5000 28,5000 28,5000	1 1 2 1	17 88 40 1	28.3000 28.2500 28.2000 28.1500	29.4500 29.5000 29.9500 30.0000	100 2875 168 1901	1 4 5 9
FABRITY	27,8000	12:48	49	27.50	1.46 %	10	27.5000	27.8000	319	3	70	[+]
FAB	27.00 27.80	24.8000 30.2000	12:48 12:40 12:18 12:16	6 10 31 4	27,8000 27,8000 27,1000 27,5000	2 1 3 4	373 140 61 446	27.3000 27.2000 27.1000 27.0000	27.9000 28.0000 28.1000 28.2000	490 93 356 24	5 3 1 2
FASING	15,2000	09:32	65	15.20	1.33 %	511	14.7000	15.2000	75	0	1	[+]
FSG	15.20 15.20	13.7000 16.7000	15:10 15:00 15:00 15:00	1 7 2 2	15,0000 15,0000 15,0000 15,0000	1 2 1 1	330 693 10 20	14.6000 14.5000 14.2000 14.1000	15.3000 15.4000 15.8000 15.9000	150 488 42 350	1 1 1 2
FEERUM	15,0000	14:40	15	0.00	0.00 %	550	14.7000	15.0000	125	0	0	[+]
FEE	0.00 0.00	13.5000 16.5000	09:14 09:00 09:00 13:46	7 3 60 1	15,3000 15,3500 15,3500 15,3000	1 1 1 1	48 1 3 100	14.6500 14.5500 14.5000 14.1000	15.3000 15.4000 15.4500 15.5000	144 1002 66 600	1 3 1 1
FERRO	32,2000	12:52	186	32.00	0.94 %	160	31.8000	32.0000	40	8	249	[+]
FRO	31.90 32.20	28.8000 35.2000	12:52 12:52 12:46 12:41	100 47 40 10	32,1000 32,1000 32,0000 32,0000	1 2 5 2	1000 717 596 60	31.7000 31.6000 31.5000 31.4000	32.1000 32.2000 32.3000 32.4000	60 1155 127 65	1 8 5 3
FON	1,6500	12:02	33	1.65	0.00 %	1000	1.6550	1.7000	80	1	1	[+]
FON	1.65 1.65	1.4850 1.8150	09:00 15:58 15:58 15:22	750 213 195 220	1,6500 1,6500 1,6550 1,7500	2 3 3 4	3374 2410 1900 3546	1.6500 1.6100 1.6050 1.6000	1.7200 1.7650 1.7700 1.7800	2250 940 1318 162	1 1 1 1
FORTE	19,2500	13:03	400	19.45	-1.79 %	721	19.2000	19.2500	500	9	177	[+]
FTE	19.20 19.60	17.5500 21.3000	12:58 12:36 12:29 12:29	370 24 1 1	19,2500 19,2000 19,2500 19,2500	2 8 8 9	21 221 606 3919	19.1500 19.1000 19.0500 19.0000	19.3500 19.4000 19.4500 19.5000	111 111 111 169	1 1 1 2
GAMEOPS	14,5000	12:48	110	14.45	1.05 %	236	14.3500	14.5000	518	1	19	[+]
GOP	14.35 14.50	13.0500 15.8500	12:40 12:37 11:51 11:47	5 4 300 9	14,5000 14,5000 14,3500 14,3500	1 1 2 2	1000 225 655 844	14.3000 14.2000 14.1000 14.0500	14.5500 14.6000 14.6500 14.7000	519 500 500 660	3 1 1 1
GAMFACTOR	5,1500	12:31	6	5.26	-2.46 %	456	5.1200	5.1400	119	2	12	[+]
GIF	5.15 5.26	4.7350 5.7800	12:23 12:23 12:23 11:26	128 1 461 166	5,1500 5,1500 5,1500 5,1500	1 4 1 1	300 199 100 129	5.1100 5.1000 5.0600 5.0500	5.1500 5.1900 5.2000 5.2200	94 590 590 1000	1 1 1 1
GENOMTEC	5,2600	12:51	2396	5.36	0.96 %	435	5.2800	5.3400	600	39	211	[+]
GMT	5.22 5.46	4.8250 5.8900	12:45 12:45 12:45 12:00	604 50 10 486	5,2600 5,2700 5,3000 5,3900	2 1 1 1	550 595 50 1094	5.2600 5.2500 5.2300 5.2200	5.3500 5.3600 5.4100 5.4200	2032 1671 50 1384	2 1 1 1
GETIN	0,5060	12:55	48	0.51	-0.20 %	6000	0.5020	0.5060	10202	95	48	[+]
GTN	0.50 0.51	0.4565 0.5570	12:55 12:15 12:09 12:06	2652 43 106 3	0,5040 0,5060 0,5060 0,5060	1 2 1 1	3555 6724 71161 20	0.5000 0.4990 0.4985 0.4980	0.5070 0.5080 0.5090 0.5100	7209 9700 10998 15060	2 1 6 4
GPW	80,4000	13:06	1	81.00	-0.43 %	178	80.3500	80.4000	9	42	3 343	[+]
GPW	79.40 81.00	72.9000 89.1000	13:05 13:04 13:04 13:04	65 9 25 1	80,4500 80,4500 80,4500 80,4500	2 4 3 6	329 2014 568 971	80.2000 80.1500 80.1000 80.0500	80.4500 80.5000 80.5500 80.6000	149 40 115 86	2 1 2 1
GREENX	2,3500	13:06	593	2.35	0.00 %	1000	2.3460	2.3500	305	114	267	[+]
GRX	2.33 2.36	2.1160 2.5840	12:52 12:52 12:52 12:50	112 200 2430 586	2,3500 2,3500 2,3500 2,3480	1 2 1 1	495 2424 10000 20000	2.3400 2.3380 2.3360 2.3320	2.3580 2.3620 2.3640 2.3660	1696 809 302 5154	2 1 2 3
GRODNO	17,7500	12:57	1	18.20	-1.39 %	96	17.7500	18.0500	2038	4	64	[+]
GRN	17.75 18.30	16.4000 20.0000	12:57 12:57 12:57 12:48	3 5 40 30	17,7500 17,8500 17,8500 18,0500	4 4 1 1	238 1360 90 28	17.7000 17.5000 17.4000 17.3000	18.2000 18.3000 18.4000 18.5000	300 422 152 543	1 4 3 7
GRUPAAZOTY	24,1000	13:03	2	24.16	-0.66 %	396	24.0400	24.1000	692	230	5 538	[+]
ATT	23.78 24.36	21.7600 26.5600	13:03 13:02 13:01 13:01	10 20 70 64	24,1000 24,0800 24,0600 24,0600	6 2 4 5	2429 1600 1701 1393	24.0000 23.9800 23.9600 23.9400	24.1200 24.1400 24.1600 24.1800	704 564 1000 1600	3 3 2 3
GRUPRACUJ	45,2000	13:05	9	44.00	1.57 %	111	45.2000	45.4000	172	29	1 314	[+]
GPP	43.80 46.00	39.6000 48.4000	13:05 13:04 13:04 13:04	1 15 33 67	45,2500 45,3500 45,3500 45,3500	1 1 2 1	50 410 131 197	45.1500 45.1000 45.0000 44.9500	45.4500 45.5000 45.5500 45.6000	122 48 13 310	2 2 1 2
GTC	2,5000	12:02	337	2.51	0.00 %	3028	2.4500	2.5400	5	1	2	[+]
GTC	2.45 2.51	2.2600 2.7600	11:16 10:51 09:14 09:14	60 3 127 216	2,5000 2,5000 2,4500 2,4500	1 2 1 2	600 2100 350 581	2.4100 2.4000 2.3600 2.3500	2.5500 2.5800 2.6000 2.6500	5 10 1479 610	1 2 5 3
HANDLOWY	124,0000	13:03	3	123.40	0.81 %	173	124.0000	124.2000	2388	11	1 343	[+]
BHW	123.20 124.20	111.2000 135.6000	13:03 13:03 13:03 13:03	40 39 21 370	124,0000 124,0000 124,0000 124,0000	4 3 8 8	106 103 310 830	123.8000 123.6000 123.4000 123.2000	124.4000 124.6000 124.8000 125.0000	1247 761 634 4130	11 11 8 23
HARPER	5,1000	11:49	96	5.12	0.00 %	1206	5.1000	5.2000	350	4	22	[+]
HRP	5.08 5.12	4.6100 5.6200	10:43 10:43 10:43 09:42	600 2399 395 800	5,0800 5,1000 5,1200 5,1200	1 1 3 1	1500 705 527 1495	5.0800 5.0600 5.0400 5.0200	5.2200 5.2400 5.2600 5.3000	715 1000 1926 600	1 1 2 2
HELIO	56,2000	12:09	2	56.00	-1.40 %	93	55.2000	56.2000	48	0	15	[+]
HEL	56.00 57.20	50.4000 61.6000	11:35 11:03 10:58 10:13	1 2 10 102	56,2000 56,2000 57,2000 57,2000	2 1 3 2	322 100 160 328	55.0000 53.6000 53.2000 53.0000	57.2000 57.6000 58.0000 58.6000	132 137 500 31	1 1 2 1
HERCULES	1,4200	12:42	40	1.37	5.97 %	5549	1.3900	1.4000	1000	23	32	[+]
HRS	1.37 1.43	1.2300 1.5000	12:42 12:42 12:28 12:10	1 5 500 8	1,3900 1,3900 1,4200 1,4300	1 1 1 2	1385 9 1143 5214	1.3850 1.3600 1.3550 1.3500	1.4200 1.4250 1.4300 1.4400	887 2100 2500 5000	2 2 1 1
HUUUGE	22,6000	12:45	80	21.90	4.15 %	250	22.6000	22.6500	48	19	415	[+]
HUG	21.90 22.70	19.7200 24.0500	12:18 11:49 11:33 11:27	100 350 5 77	22,7000 22,5000 22,5000 22,6000	4 1 1 2	211 650 2051 1124	22.5000 22.4500 22.3000 22.2500	22.7000 22.8000 22.9000 22.9500	451 248 2192 250	8 3 4 3
HYDROTOR	14,0000	11:39	58	14.00	0.00 %	1432	13.8000	14.0000	12	0	3	[+]
HDR	14.00 14.00	12.6000 15.4000	11:39 11:39 09:49 09:00	8 137 40 1	14,0000 14,0000 14,0000 14,0000	1 1 3 2	148 177 196 654	13.7500 13.6500 13.6000 13.5500	14.2000 14.9500 15.0000 15.2000	529 50 2 253	1 1 1 1
IBSM	69,0000	09:00	1	69.00	0.00 %	2	67.0000	69.0000	24	0	0	[+]
IBS	69.00 69.00	62.2000 75.8000	13:41 09:00 13:34 13:26	15 1 1 4	69,0000 69,0000 68,8000 67,0000	1 1 2 0	18 130 20 0	66.8000 66.2000 62.2000 0.0000	69.2000 69.8000 70.4000 70.8000	120 1 1 15	1 1 1 1
IDMSAPL	0,5000	09:00	989	0.00	0.00 %	640	0.4580	0.5000	17261	0	0	[+]
IDM	0.00 0.00	0.4500 0.5500	09:00 14:53 09:53 09:26	11 1 25 20	0,5000 0,5000 0,4560 0,4560	3 1 1 1	7735 17000 200 140	0.4560 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 17724 477	1 1 7 1
IFIRMA	27,0000	13:05	2	27.35	0.00 %	92	27.0000	27.1500	78	6	153	[+]
IFI	26.50 27.40	24.6500 30.0500	13:05 13:05 13:05 13:05	10 14 4 7	27,0000 27,0000 27,0000 27,0000	1 2 1 1	4 33 83 1	26.6000 26.5500 26.5000 26.4500	27.2000 27.3000 27.3500 27.4000	85 24 40 154	2 2 1 3
IFSA	0,1250	12:13	3013	0.13	0.81 %	38134	0.1200	0.1250	74954	5	1	[+]
IFR	0.12 0.13	0.1070 0.1430	12:13 11:51 10:28 10:04	987 1000 10 2	0,1250 0,1200 0,1250 0,1250	1 3 1 2	13245 48222 6060 45777	0.1190 0.1180 0.1120 0.1100	0.1280 0.1320 0.1340 0.1360	57169 17999 9600 38180	3 2 1 1
IMCOMPANY	40,0500	12:58	1	40.05	-2.32 %	51	40.0500	40.5000	149	2	74	[+]
IMC	40.05 41.00	36.0500 44.0500	12:58 12:21 11:28 11:00	95 1 55 1	40,0500 40,5000 40,9500 40,0500	1 1 1 1	500 253 100 250	40.0000 39.5500 39.0000 38.6000	40.9000 40.9500 41.0000 41.1000	245 242 507 14	1 2 2 2
IMMOBILE	4,9600	12:53	20	4.94	2.48 %	453	4.8500	4.9600	567	23	116	[+]
GKI	4.85 5.04	4.4500 5.4200	12:33 12:32 12:26 11:47	47 10 403 276	4,8500 4,9600 4,9600 4,9100	1 2 2 3	300 600 1928 482	4.8400 4.8300 4.8200 4.8000	4.9800 4.9900 5.0200 5.0400	1421 3713 1913 2057	1 3 1 2
IMPERA	1,7000	09:00	12	1.70	0.59 %	295	1.6500	1.7000	4786	0	0	[+]
IMP	1.70 1.70	1.5300 1.8700	09:00 13:35 12:31 12:31	2 100 55 35	1,6900 1,7000 1,7000 1,6500	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	2,0950	12:11	1	2.11	0.48 %	2000	2.0850	2.0950	97	18	39	[+]
IMS	2.08 2.11	1.9000 2.3200	12:00 11:49 11:49 11:49	2 659 100 10	2,0950 2,0800 2,0850 2,0850	2 3 1 1	828 1399 12 100	2.0800 2.0700 2.0650 2.0600	2.1000 2.1300 2.1400 2.1500	1297 114 3630 3107	1 2 2 3
INC SA	1,5000	12:47	2047	1.65	-6.25 %	321	1.5550	1.5750	2100	24	37	[+]
INC	1.50 1.65	1.4850 1.8050	12:47 12:47 12:47 12:46	1334 1000 619 681	1,5000 1,5000 1,5000 1,5000	2 2 1 6	838 10020 1500 7453	1.5500 1.5100 1.5050 1.5000	1.5900 1.5950 1.6400 1.6450	788 5016 470 4239	1 1 2 2
INGBSK	431,8000	13:06	1	422.00	2.32 %	92	431.6000	432.0000	22	5	2 314	[+]
ING	422.00 433.00	379.8000 464.2000	13:06 13:06 13:03 13:00	10 10 1 13	432,0000 432,0000 432,0000 432,2000	1 2 2 1	18 22 35 19	431.2000 431.0000 430.8000 430.6000	432.2000 432.4000 432.6000 432.8000	16 37 31 44	1 2 2 1
INPRO	7,5500	10:50	39	7.70	-1.95 %	98	7.5500	7.7000	295	0	0	[+]
INP	7.55 7.70	6.9500 8.4500	09:03 15:14 15:14 13:57	5 1024 176 153	7,7000 7,7000 7,7000 7,6500	2 3 3 2	817 618 1347 269	7.5000 7.4500 7.4000 7.3500	7.7500 7.8000 7.9000 8.0000	968 739 292 512	1 2 1 2
INSTALKRK	37,4000	11:11	27	37.40	0.54 %	100	37.3000	37.4000	51	0	1	[+]
INK	37.40 37.40	33.7000 41.1000	14:29 14:29 14:29 14:29	49 211 60 51	37,2000 37,2000 37,2000 37,2000	6 1 1 4	247 250 111 113	37.2000 37.1000 37.0000 36.9000	37.5000 37.6000 37.8000 37.9000	100 319 102 121	1 1 2 2
INTERBUD	1,8500	12:12	50	1.86	7.56 %	1251	1.7100	1.8500	644	1	2	[+]
ITB	1.72 1.86	1.6750 2.0400	11:28 11:21 10:57 10:17	194 471 29 50	1,7200 1,7200 1,7200 1,8600	3 1 1 1	1349 206 1000 100	1.7000 1.6800 1.6500 1.6000	1.8600 1.8800 1.8900 1.8950	591 1000 1 606	1 1 1 1
INTERCARS	830,0000	13:05	3	820.00	1.22 %	105	825.0000	830.0000	73	3	2 466	[+]
CAR	816.00 830.00	738.0000 902.0000	13:02 12:52 12:52 12:52	9 37 20 3	830,0000 830,0000 830,0000 829,0000	2 2 3 2	33 62 71 62	824.0000 821.0000 820.0000 819.0000	831.0000 832.0000 833.0000 834.0000	2 2 11 60	1 1 1 2
INTERSPPL	0,3710	12:46	500	0.38	0.00 %	500	0.3710	0.3830	1954	1	0	[+]
IPO	0.37 0.38	0.3450 0.4210	09:40 09:37 09:00 09:00	242 26 20 180	0,3700 0,3830 0,3830 0,3830	1 1 1 4	1715 2000 50 28530	0.3700 0.3675 0.3605 0.3600	0.3835 0.3915 0.3925 0.3945	4617 56 4025 3100	2 2 1 1
INTROL	7,6000	12:54	251	7.66	-0.52 %	743	7.6000	7.6800	200	3	21	[+]
INL	7.60 7.70	6.9000 8.4200	12:54 12:54 12:50 12:50	176 173 380 220	7,6400 7,6400 7,6400 7,6600	2 2 1 1	2200 1143 220 407	7.5200 7.4600 7.4200 7.3600	7.7000 7.7400 7.7600 7.7800	2921 107 150 200	2 2 1 1
IPOPEMA	7,4400	13:00	6	7.42	-0.27 %	12	7.3800	7.4400	1149	4	28	[+]
IPE	7.40 7.44	6.6800 8.1600	11:56 11:56 11:23 11:23	345 155 30 30	7,4400 7,4400 7,4400 7,4400	1 1 1 1	46 21 35 22	7.3600 7.2200 7.2000 7.1600	7.4800 7.5000 7.5200 7.5400	750 973 535 949	2 2 1 1
IZOLACJA	3,6100	12:14	271	3.65	-3.99 %	429	3.6100	3.7500	430	0	1	[+]
IZO	3.61 3.65	3.2900 4.0100	12:14 12:14 12:14 09:27	25 31 3 20	3,6100 3,6200 3,6500 3,7600	1 1 1 2	125 2300 200 724	3.6000 3.5900 3.5200 3.5100	3.7600 3.8500 3.8800 3.9600	2590 120 544 630	3 1 2 1
IZOSTAL	3,1000	12:01	165	3.12	-1.27 %	1835	3.1000	3.1100	10	6	18	[+]
IZS	3.09 3.14	2.8100 3.4300	11:33 11:32 11:04 11:04	1 10 5 4	3,1300 3,1300 3,1300 3,1300	1 6 5 6	1 2104 2104 1914	3.0900 3.0800 3.0700 3.0600	3.1300 3.1400 3.1500 3.1600	116 952 2749 1425	2 4 5 2
JRHOLDING	5,1800	12:58	100	5.00	4.23 %	40	4.9400	5.1800	839	40	201	[+]
JRH	4.88 5.18	4.5000 5.5000	12:45 12:44 12:40 12:38	4 1 100 5000	4,9200 4,9700 5,1800 4,9800	1 2 1 3	260 568 944 14517	4.9300 4.9200 4.9100 4.9000	5.2000 5.2200 5.2400 5.2600	1581 333 2604 1	3 1 3 1
JSW	27,9100	13:04	2	28.65	-2.34 %	519	27.9100	27.9500	359	353	9 917	[+]
JSW	27.50 28.65	25.7900 31.5100	13:03 13:03 13:03 13:03	112 573 165 550	27,9500 27,9500 27,9500 27,9500	4 3 3 3	347 731 1143 311	27.9000 27.8900 27.8800 27.8700	27.9800 27.9900 28.0100 28.0200	1125 1028 681 320	4 4 2 1
JWWINVEST	2,8900	12:11	1	2.88	0.70 %	500	2.8100	2.8900	99	0	0	[+]
JWW	2.88 2.89	2.6000 3.1600	10:55 12:53 12:46 13:10	100 140 10 400	2,8800 2,8700 2,8700 2,8800	3 1 2 2	941 100 2820 819	2.8000 2.7900 2.7800 2.7700	2.9000 2.9100 2.9200 2.9400	600 2695 100 100	2 2 1 1
KCI	0,9360	12:45	6	0.92	1.30 %	1226	0.9200	0.9360	1930	14	13	[+]
KCI	0.92 0.94	0.8320 1.0150	10:56 10:51 10:11 09:09	3860 40 10 5000	0,9200 0,9240 0,9240 0,9280	1 2 1 1	5000 6709 5000 5000	0.9160 0.9120 0.9100 0.9080	0.9380 0.9400 0.9420 0.9460	10178 2988 3317 1767	2 1 1 1
KERNEL	19,3200	13:02	5	19.40	-0.31 %	107	19.2000	19.3200	99	4	86	[+]
KER	19.18 19.40	17.4600 21.3000	12:30 12:27 12:09 12:01	16 100 75 5	19,1800 19,2000 19,2000 19,3400	1 3 2 5	333 83 191 326	19.1800 19.1600 19.1400 19.1200	19.3400 19.3600 19.3800 19.4000	165 216 1000 806	1 2 1 1
KETY	1 210,0000	13:04	9	1,199.00	0.92 %	25	1209.0000	1210.0000	11	4	4 466	[+]
KTY	1,199.00 1,224.00	1080.0000 1318.0000	13:04 13:04 13:04 13:04	1 9 1 5	1 210,0000 1 210,0000 1 210,0000 1 210,0000	5 2 2 6	40 8 17 156	1208.0000 1207.0000 1206.0000 1205.0000	1211.0000 1212.0000 1213.0000 1214.0000	39 60 51 185	3 5 5 5
KGHM	335,3500	13:06	50	334.55	0.19 %	71	335.3000	335.4500	68	252	84 849	[+]
KGH	332.55 340.90	301.1000 368.0000	13:06 13:06 13:06 13:06	30 27 3 2	335,3000 335,3500 335,4000 335,3500	1 3 1 1	69 51 1500 34	335.2500 335.1500 335.1000 335.0500	335.5000 335.5500 335.6000 335.6500	94 151 149 256	3 1 4 3
KGL	10,9000	12:25	19	10.80	0.00 %	970	10.4000	10.9000	977	0	0	[+]
KGL	10.80 10.90	9.7500 11.8000	12:25 09:00 09:00 09:27	16 1 2 1	10,8000 10,8000 10,8000 10,9000	1 1 1 1	300 105 3031 5	10.2000 10.1000 9.9000 9.8000	11.0000 11.5000 11.6000 12.0000	529 400 38 204	3 1 1 3
KINOPOL	20,0000	12:59	600	20.00	0.00 %	100	19.9000	20.0000	160	7	135	[+]
KPL	19.90 20.00	18.0000 22.0000	12:46 12:46 12:46 12:32	100 139 21 99	20,0000 20,0000 19,9500 19,9500	2 6 1 2	920 1794 127 1175	19.8500 19.8000 19.7500 19.7000	20.1000 20.2000 20.3000 20.4000	143 759 680 1176	2 4 3 4
KOGENERA	79,5000	13:02	4	81.00	-1.24 %	148	79.5000	79.9000	33	5	412	[+]
KGN	79.40 81.00	72.9000 89.1000	13:02 13:02 12:19 12:19	18 3 46 3	79,5000 79,5000 79,5000 79,5000	6 2 4 1	240 500 158 69	79.4000 79.3000 79.0000 78.9000	80.0000 80.3000 80.4000 80.5000	100 100 100 200	1 1 1 2
KOMPAP	20,0000	10:42	1	20.00	0.00 %	840	19.6000	20.0000	58	0	0	[+]
KMP	20.00 20.00	18.0000 22.0000	10:15 15:43 13:51 12:08	1 15 220 455	20,0000 20,0000 20,2000 20,0000	1 1 2 1	200 1 415 200	19.0000 18.0000 17.8000 17.7000	20.4000 20.6000 21.2000 21.4000	700 70 300 1735	2 1 1 3
KOMPUTRON	5,9300	12:47	5	5.94	-0.84 %	100	5.8100	5.9300	284	1	4	[+]
KOM	5.80 5.94	5.3500 6.5300	12:47 12:23 12:20 12:20	2 254 72 3	5,9200 5,8800 5,8000 5,8100	1 1 2 3	128 238 60 1010	5.8000 5.7900 5.7800 5.7700	5.9400 5.9500 5.9800 5.9900	217 15 785 4	1 3 2 2
KPPD	20,0000	09:37	1	0.00	0.00 %	15	19.5000	20.0000	395	0	0	[+]
KPD	0.00 0.00	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	0,2910	12:26	85	0.30	-3.96 %	196	0.2920	0.2990	2000	55	16	[+]
KCH	0.29 0.31	0.2700 0.3300	12:14 12:14 12:14 12:14	156 2000 84 3010	0,2910 0,2940 0,2950 0,2950	3 3 2 1	20364 15465 80400 4499	0.2910 0.2900 0.2860 0.2850	0.3000 0.3050 0.3080 0.3090	6700 8000 38430 2000	1 1 5 1
KRKA	1 090,0000	12:00	5	1,110.00	1.49 %	5	1082.0000	1088.0000	250	0	15	[+]
KRK	1,080.00 1,110.00	999.0000 1220.0000	11:21 11:02 10:23 09:33	5 1 1 1	1 090,0000 1 082,0000 1 090,0000 1 080,0000	2 1 3 3	10 1 48 12	1080.0000 1078.0000 1074.0000 1072.0000	1108.0000 1118.0000 1124.0000 1128.0000	2 3 1 1	1 2 1 1
KRUK	434,1000	13:06	3	432.60	0.81 %	42	433.9000	434.1000	25	24	10 366	[+]
KRU	431.90 436.60	389.4000 475.8000	13:06 13:06 13:06 13:06	2 21 1 2	434,0000 434,0000 434,0000 434,0000	1 2 2 4	10 6 28 125	433.8000 433.7000 433.6000 433.5000	434.2000 434.3000 434.4000 434.5000	41 59 107 76	3 3 3 3
KRVITAMIN	13,0000	17:00	1	0.00	0.00 %	8	12.7000	12.9000	120	0	0	[+]
KVT	0.00 0.00	11.7000 14.3000	09:00 17:00 13:40 09:48	2 1 29 169	12,6000 13,0000 12,7000 12,7000	1 2 2 1	249 301 2 3	12.6000 12.5500 12.4500 12.4000	13.0000 13.2500 13.3000 13.3500	3123 88 3 57	1 3 1 2
KSGAGRO	3,7600	11:15	1	3.65	3.01 %	3	3.6550	3.7450	199	2	9	[+]
KSG	3.65 3.79	3.2850 4.0150	10:55 10:55 10:55 10:32	23 7 370 7	3,6500 3,6600 3,6650 3,7100	1 2 1 1	375 5368 5 1000	3.6500 3.6400 3.6250 3.6000	3.7500 3.7600 3.7700 3.7800	899 250 257 532	1 1 2 2
LARQ	1,9600	11:14	4000	2.03	-3.92 %	3907	1.9550	2.0100	2000	7	14	[+]
LRQ	1.96 2.03	1.8300 2.2300	11:13 09:30 09:03 09:01	1000 1899 2 5	1,9700 1,9800 2,0300 2,0400	1 1 1 1	2250 2000 2000 400	1.9500 1.9400 1.9300 1.8200	2.0300 2.0400 2.0500 2.0700	719 1485 3713 590	1 1 1 1
LENA	2,3000	12:59	10	2.28	1.32 %	1425	2.2700	2.3000	771	3	7	[+]
LEN	2.27 2.30	2.0600 2.5000	12:31 10:54 10:53 10:46	160 120 1417 3	2,2700 2,3000 2,2900 2,2900	3 2 3 3	2200 608 5440 4516	2.2600 2.2500 2.2400 2.2300	2.3100 2.3300 2.3400 2.3500	4875 604 1763 2930	2 1 2 3
LENTEX	7,2600	11:34	1	7.06	4.01 %	1100	7.0000	7.2400	200	3	25	[+]
LTX	7.02 7.48	6.3600 7.7600	11:32 11:32 11:32 11:32	1 648 1 200	7,4800 7,3400 7,3400 7,3200	2 2 2 2	2000 1282 229 2	6.9600 6.9400 6.9200 6.8800	7.4800 7.5000 7.5200 7.5600	1509 1000 240 914	2 1 1 1
LESS	0,2280	12:55	11670	0.22	-3.80 %	17050	0.2280	0.2310	30	69	16	[+]
LES	0.22 0.23	0.2000 0.2440	12:54 12:54 11:28 11:23	3130 10000 5000 50	0,2280 0,2280 0,2270 0,2280	3 1 1 2	10646 50 50 2050	0.2270 0.2260 0.2250 0.2240	0.2320 0.2330 0.2340 0.2350	50 100 110 100	1 2 3 2
LIBET	1,3350	09:00	150	1.34	-0.37 %	2487	1.3350	1.3700	5	0	0	[+]
LBT	1.34 1.34	1.2050 1.4650	14:15 14:15 11:55 09:00	10 4693 25 300	1,3400 1,3400 1,3450 1,2850	1 1 2 1	15000 10 8205 200	1.3300 1.3000 1.2850 1.2800	1.3750 1.3800 1.3850 1.3950	1513 1 8000 5	1 1 1 1
LOKUM	24,6000	11:35	2	24.60	0.82 %	1	24.2000	24.6000	43	0	6	[+]
LKD	24.20 24.60	22.2000 27.0000	11:34 11:34 11:34 09:08	41 9 16 7	24,2000 24,2000 24,4000 24,6000	1 2 1 1	1 101 315 42	24.1000 24.0000 23.9000 23.8000	24.8000 25.0000 25.2000 25.4000	50 697 40 50	1 6 1 2
LPP	22 060,0000	13:06	1	22,060.00	0.18 %	8	22020.0000	22060.0000	4	1	27 365	[+]
LPP	22,040.00 22,580.00	19860.0000 24260.0000	13:03 13:02 13:02 13:02	1 2 1 1	22 080,0000 22 040,0000 22 040,0000 22 040,0000	7 1 3 3	102 6 45 3	22000.0000 21980.0000 21960.0000 21940.0000	22080.0000 22100.0000 22120.0000 22140.0000	5 5 13 45	3 3 4 4
LSISOFT	40,2000	11:22	6	40.00	3.88 %	34	39.2000	40.2000	166	0	13	[+]
LSI	40.00 40.20	36.0000 44.0000	11:21 10:48 10:48 09:51	6 5 100 188	40,2000 40,2000 40,0000 40,0000	1 1 1 2	200 71 300 257	39.1000 39.0000 38.6000 38.5000	41.0000 41.9000 42.0000 43.9000	200 36 100 188	1 1 1 1
LUBAWA	9,1200	13:06	110	9.22	-1.03 %	1140	9.1150	9.1300	460	138	1 268	[+]
LBW	9.12 9.28	8.2950 10.1300	13:06 13:06 13:06 13:06	81 1 65 49	9,1200 9,1200 9,1200 9,1200	1 2 17 1	20 613 4185 371	9.1100 9.1050 9.1000 9.0950	9.1350 9.1400 9.1450 9.1500	200 2037 196 2196	2 2 1 2
MABION	7,7000	12:56	20	7.28	6.06 %	779	7.6100	7.7000	380	75	558	[+]
MAB	7.28 7.75	6.5600 8.0000	12:33 12:32 12:32 12:29	5 348 2 400	7,7200 7,7200 7,7200 7,7000	3 1 1 2	679 114 11 1392	7.6000 7.5900 7.5700 7.5400	7.7100 7.7200 7.7400 7.7500	450 2647 2266 2429	2 1 3 5
MAKARONPL	21,9000	13:03	25	22.15	0.23 %	125	21.9000	21.9500	51	1	32	[+]
MAK	21.90 22.15	19.9400 24.3500	12:51 12:42 12:42 12:21	30 20 25 23	21,9000 21,9000 21,9000 21,9500	3 2 2 5	485 21 247 150	21.8500 21.8000 21.7000 21.6500	22.0000 22.1000 22.1500 22.2000	130 100 222 223	1 2 3 3
MANGATA	71,2000	13:05	23	71.00	0.28 %	351	71.0000	71.4000	50	0	25	[+]
MGT	71.00 71.60	64.0000 78.0000	13:04 13:04 12:45 12:45	1 1 17 10	71,2000 71,2000 71,6000 71,6000	1 2 1 1	50 13 7 2	70.6000 70.0000 69.6000 69.4000	71.6000 71.8000 72.0000 72.2000	42 223 49 62	2 1 2 2
MARVIPOL	8,8800	12:45	100	8.80	0.91 %	4	8.7400	8.8800	846	8	66	[+]
MVP	8.66 9.00	7.9200 9.6800	12:41 12:38 12:29 12:29	5 7 65 134	8,8800 8,8800 8,9000 8,8800	6 2 5 4	264 101 737 1631	8.7200 8.7000 8.6800 8.6600	8.9000 8.9400 8.9600 8.9800	857 1110 1000 1110	3 2 1 3
MAXCOM	6,1400	09:25	1	6.00	-2.54 %	12	6.0000	6.1400	802	0	3	[+]
MXC	6.00 6.14	5.4000 6.6000	09:25 09:25 09:25 09:06	8 3 1 439	6,1200 6,1200 6,1200 6,0000	1 2 2 1	8 1686 2002 2	5.9800 5.9600 5.9000 5.8800	6.2400 6.3000 6.3400 6.3600	1603 239 214 232	1 1 2 1
MBANK	1 250,0000	13:06	5	1,242.00	1.42 %	14	1249.5000	1251.0000	45	7	8 452	[+]
MBK	1,237.50 1,258.50	1118.0000 1366.0000	13:06 13:06 13:04 13:04	8 3 4 1	1 250,0000 1 250,0000 1 251,0000 1 251,0000	1 1 1 2	8 15 10 20	1249.0000 1248.5000 1248.0000 1247.5000	1251.5000 1252.0000 1252.5000 1253.0000	28 44 15 24	4 4 1 3
MBWS	11,5000	09:02	10	0.00	0.00 %	720	11.0000	11.5500	700	0	0	[+]
MBW	0.00 0.00	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	12.5000 14.5000 18.8000 19.8000	14 220 160 140	1 1 1 1
MCI	28,0000	11:56	750	28.00	0.00 %	2000	28.0000	28.1000	1000	4	119	[+]
MCI	28.00 28.20	25.2000 30.8000	11:55 11:55 11:37 11:13	895 766 2 1	28,0000 28,0000 28,2000 28,0000	1 1 1 4	200 39 1 681	27.9000 27.8000 27.7000 27.6000	28.2000 28.3000 28.5000 28.6000	342 100 777 292	3 2 5 4
MDIENERGIA	2,8800	13:05	150	2.88	-2.04 %	186	2.8700	2.8800	850	190	542	[+]
MDI	2.73 3.06	2.6000 3.1600	12:59 12:58 12:58 12:56	350 759 2 402	2,8800 2,8900 2,8900 2,8800	1 3 1 2	3000 749 5 505	2.8600 2.8500 2.8400 2.8300	2.9000 2.9200 2.9300 2.9400	3100 2838 1000 2129	1 2 1 2
MEDICALG	28,5000	13:02	10	28.95	-1.38 %	103	28.3500	28.5000	495	27	752	[+]
MDG	27.25 29.45	26.1000 31.8000	13:01 12:56 12:56 12:56	12 1 1 2	28,5000 28,3500 28,3500 28,4000	1 3 1 3	100 47 50 103	28.3000 28.2500 28.2000 28.1500	28.6500 28.7000 28.7500 28.8000	5 10 5 826	1 1 1 2
MEDINICE	74,9000	13:04	49	77.00	-2.35 %	50	74.7000	74.9000	368	15	1 164	[+]
ICE	74.40 77.00	69.3000 84.7000	13:04 12:56 12:49 12:48	21 50 63 20	74,8000 74,8000 74,9000 74,9000	3 5 8 2	856 186 812 20	74.6000 74.5000 74.4000 74.3000	75.0000 75.1000 75.2000 75.4000	26 60 29 29	1 1 1 1
MENNICA	44,3000	13:03	1	43.60	1.14 %	100	44.2000	44.5000	76	1	66	[+]
MNC	43.60 45.00	39.3000 47.9000	12:37 12:26 12:16 12:10	35 3 3 8	44,1000 44,4000 44,4000 44,3000	2 2 1 3	156 300 4 117	44.1000 44.0000 43.9000 43.8000	44.7000 44.8000 44.9000 45.0000	86 128 30 965	1 2 1 3
MERCATOR	57,5000	13:05	229	59.50	-3.36 %	50	57.2000	57.6000	49	21	1 261	[+]
MRC	57.00 61.80	53.6000 65.4000	13:04 13:04 13:04 13:04	80 64 64 19	57,5000 57,5000 57,5000 57,5000	7 6 4 4	273 286 153 221	57.1000 57.0000 56.9000 56.8000	57.7000 57.8000 57.9000 58.0000	81 350 112 763	2 2 1 2
MERCOR	15,1500	12:26	1	15.35	-0.33 %	4	15.1500	15.4500	166	0	5	[+]
MCR	15.10 15.50	13.8500 16.8500	11:14 11:14 11:08 11:06	46 4 32 1	15,1000 15,1500 15,5000 15,5000	1 1 2 2	49 5 523 58	15.1000 15.0000 14.9500 14.8500	15.5000 15.5500 15.6000 15.6500	3573 553 453 823	4 4 4 4
MEXPOLSKA	3,6500	12:24	4	3.60	0.83 %	85	3.6500	3.6800	637	12	44	[+]
MEX	3.55 3.68	3.2400 3.9600	12:24 12:04 11:50 11:49	95 1 50 50	3,6500 3,6500 3,6500 3,6500	1 1 1 2	591 2950 15 100	3.6000 3.5600 3.5500 3.5200	3.6900 3.7000 3.7200 3.7300	2800 754 120 240	1 4 1 1
MFO	32,7000	11:57	126	32.70	0.31 %	312	32.1000	32.6000	100	1	21	[+]
MFO	31.80 32.70	29.5000 35.9000	11:57 11:57 11:51 11:51	9 165 1 4	32,7000 32,6000 31,8000 31,8000	2 1 1 1	192 173 40 50	32.0000 31.8000 31.7000 31.5000	33.0000 33.1000 33.2000 33.3000	304 139 120 80	1 1 1 1
MILKILAND	1,6520	12:32	100	1.68	-2.13 %	3900	1.6520	1.6880	1099	29	48	[+]
MLK	1.64 1.68	1.5120 1.8480	12:13 11:40 11:35 11:35	989 11 458 100	1,6800 1,6800 1,6500 1,6500	1 1 3 1	342 4702 9000 1200	1.6500 1.6440 1.6400 1.6340	1.6900 1.6920 1.6940 1.6980	22953 812 2000 9015	3 4 1 2
MILLENNIUM	20,0900	13:06	323	19.88	1.72 %	1257	20.0800	20.1100	1538	133	2 664	[+]
MIL	19.83 20.25	17.8950 21.8600	13:06 13:06 13:06 13:06	311 330 59 323	20,0900 20,0900 20,1000 20,1000	1 3 2 3	38 1947 1369 754	20.0700 20.0600 20.0500 20.0400	20.1200 20.1300 20.1400 20.1500	284 933 400 400	1 3 1 1
MIRACULUM	0,5960	09:48	100	0.60	0.68 %	6500	0.5800	0.5920	5000	0	0	[+]
MIR	0.60 0.60	0.5380 0.6540	17:01 17:00 16:41 16:40	3540 1460 1500 3540	0,5920 0,5920 0,5900 0,5920	1 3 1 4	2000 14232 3300 5267	0.5720 0.5700 0.5680 0.5660	0.5960 0.5980 0.6000 0.6100	350 500 12500 200	1 1 2 1
MIRBUD	11,3500	13:06	200	11.40	-0.26 %	200	11.3500	11.3700	567	43	493	[+]
MRB	11.35 11.45	10.2600 12.5400	13:06 13:05 13:04 13:02	200 15 200 150	11,3500 11,3700 11,3500 11,3700	1 2 3 3	251 255 3500 9290	11.3300 11.3200 11.3100 11.3000	11.3800 11.3900 11.4000 11.4200	353 8 1000 250	2 1 1 1
MLPGROUP	108,0000	12:24	25	110.50	-2.26 %	25	108.0000	109.0000	400	1	55	[+]
MLG	107.00 110.50	99.6000 121.5000	11:38 11:38 11:37 11:28	78 25 18 20	107,5000 107,5000 108,0000 108,0000	4 3 5 2	118 113 497 342	107.0000 106.5000 106.0000 105.5000	109.5000 110.0000 111.0000 112.0000	28 100 237 50	1 1 3 1
MLSYSTEM	14,9600	12:45	45	15.04	-0.53 %	1	14.9200	14.9800	855	3	39	[+]
MLS	14.90 15.04	13.5400 16.5400	12:43 12:26 12:19 12:11	500 6 33 3	14,9600 14,9800 14,9200 14,9800	4 4 2 1	204 401 102 100	14.9000 14.8800 14.8600 14.8400	15.0000 15.0400 15.1000 15.1400	1927 824 335 260	1 2 2 2
MOBRUK	365,5000	13:02	9	368.00	-0.81 %	29	365.5000	367.0000	111	1	313	[+]
MBR	365.00 371.00	331.5000 404.5000	13:01 12:54 12:53 12:53	1 1 2 1	367,0000 365,5000 366,0000 366,0000	5 2 4 1	41 50 47 84	365.0000 364.5000 364.0000 363.5000	367.5000 368.0000 368.5000 369.0000	4 94 1 79	1 2 1 2
MODIVO	80,5400	13:06	2	80.72	0.73 %	118	80.5400	80.5800	14	155	12 452	[+]
MDV	79.60 81.08	72.6600 88.7800	13:06 13:06 13:06 13:06	52 11 4 83	80,5400 80,5400 80,5400 80,5400	2 1 1 1	121 789 100 100	80.5200 80.5000 80.4800 80.4600	80.6000 80.6200 80.6400 80.6600	52 149 105 111	4 2 2 2
MOJ	1,6100	12:45	1000	0.00	0.00 %	2000	1.6100	1.6800	8000	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	45,5000	11:42	8	46.60	-0.18 %	99	45.5000	45.5600	10	0	10	[+]
MOL	45.50 46.60	41.9400 51.2500	11:36 11:14 11:10 11:10	2 4 40 5	45,5800 45,5800 45,5800 45,5800	1 1 2 1	1 1 11 2	45.3200 45.2600 45.2400 45.2200	45.5800 45.6000 45.6400 45.8000	45 10 10 1000	1 1 1 1
MOLECURE	5,6300	12:52	48	5.65	2.36 %	1050	5.6000	5.6300	952	7	41	[+]
MOC	5.54 5.66	5.0900 6.2100	12:43 12:34 12:29 12:29	200 765 151 139	5,6300 5,6300 5,6500 5,6400	1 1 2 3	10 98 480 2913	5.5800 5.5600 5.5500 5.5400	5.6400 5.6500 5.6600 5.6700	1321 469 681 732	2 2 4 2
MONNARI	5,9400	13:00	282	5.96	-0.34 %	108	5.9400	6.0000	7406	3	19	[+]
MON	5.94 6.00	5.3800 6.5400	13:00 12:57 12:32 12:31	218 294 76 300	5,9600 6,0000 6,0000 6,0000	3 3 1 1	2684 2450 321 345	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	12,7500	13:03	100	12.85	-0.78 %	214	12.7500	12.8500	105	0	4	[+]
MSP	12.75 12.85	11.6000 14.1000	13:03 12:27 11:25 11:25	100 39 31 8	12,8000 12,7500 12,7500 12,8000	1 1 4 2	111 109 4896 161	12.7000 12.6500 12.6000 12.5500	12.9000 12.9500 13.0000 13.1000	109 111 111 109	1 1 1 2
MOSTALWAR	3,8800	12:56	1439	3.89	0.00 %	21940	3.8800	3.9000	862	6	23	[+]
MSW	3.84 3.90	3.5100 4.2700	12:56 12:56 12:50 12:31	11 500 65 500	3,8800 3,8900 3,9000 3,9000	1 1 3 2	1666 290 3011 634	3.8700 3.8600 3.8500 3.8300	3.9200 3.9300 3.9400 3.9700	411 898 300 522	1 1 1 2
MOSTALZAB	6,1400	13:05	1365	6.13	0.00 %	946	6.1400	6.1700	300	17	106	[+]
MSZ	6.12 6.19	5.5200 6.7400	13:05 12:47 12:47 12:45	135 500 500 186	6,1400 6,1500 6,1500 6,1500	4 4 3 4	574 582 183 1328	6.1200 6.1100 6.1000 6.0900	6.1800 6.1900 6.2000 6.2100	731 600 1230 50	3 2 2 1
MOVIEGAMES	7,8000	12:10	410	7.80	-2.26 %	20	7.7300	7.8000	9432	6	43	[+]
MOV	7.71 7.80	7.0200 8.5800	12:10 11:12 11:11 10:58	190 382 68 35	7,7600 7,7600 7,7100 7,7100	1 1 2 1	7 7 55 50	7.7200 7.7100 7.7000 7.6800	7.8800 7.8900 7.9800 7.9900	50 46 70 50	1 1 2 1
MURAPOL	41,7000	13:02	160	41.95	-0.71 %	40	41.6500	41.7000	721	6	236	[+]
MUR	41.50 42.00	37.8000 46.1000	12:57 12:57 12:56 12:54	114 445 1 12	41,7000 41,7000 41,9000 41,9000	1 1 2 5	500 25 542 1205	41.6000 41.5500 41.5000 41.4500	41.8000 41.8500 41.9000 41.9500	10 34 196 109	1 1 5 2
MUZA	9,3500	12:42	234	9.65	-3.11 %	1073	9.3000	9.7500	770	2	18	[+]
MZA	9.35 9.65	8.7000 10.6000	12:42 12:15 12:15 12:15	13 487 782 387	9,5000 9,5000 9,6000 9,6500	2 1 3 2	501 1000 1002 2	9.1500 9.0500 8.7500 8.3500	9.9000 10.1000 10.2000 10.3000	492 500 438 500	1 1 1 1
MWTRADE	3,7400	09:40	1	3.76	-1.58 %	457	3.5800	3.7400	273	2	6	[+]
MWT	3.58 3.76	3.4000 4.1200	09:35 09:35 09:35 09:00	61 487 1 317	3,5800 3,6000 3,6400 3,7600	1 1 1 1	1 1 1000 23	3.5200 3.4800 3.4000 3.3400	3.7600 3.7800 3.8000 3.8200	683 650 1225 1000	1 1 3 1
NANOGROUP	2,3200	13:06	5	2.31	-0.43 %	6	2.3150	2.3300	884	36	82	[+]
NNG	2.30 2.33	2.0800 2.5400	12:54 12:33 12:03 11:17	100 5 10 30	2,3300 2,3250 2,3300 2,3300	1 5 2 4	932 2016 1010 3027	2.2950 2.2900 2.2850 2.2800	2.3500 2.3650 2.3700 2.3750	2968 1972 8650 1000	2 1 3 1
NEPTIS	14,6000	11:50	10	14.70	-1.35 %	560	14.6000	15.0000	564	0	4	[+]
YAN	14.60 15.00	13.3000 16.1000	10:59 10:59 10:59 10:59	73 1 18 3	14,6000 14,6000 14,6000 14,7000	5 2 1 2	178 6 1 3	14.5000 14.4000 14.3000 14.2000	15.1000 15.2000 15.3000 15.4000	646 400 942 470	2 2 5 1
NEUCA	746,0000	13:06	1	758.00	-0.53 %	14	746.0000	749.0000	6	0	246	[+]
NEU	746.00 758.00	683.0000 833.0000	12:56 12:56 12:56 12:56	3 6 6 1	746,0000 746,0000 746,0000 746,0000	3 3 3 3	16 31 62 35	745.0000 744.0000 743.0000 742.0000	750.0000 751.0000 752.0000 753.0000	2 2 12 40	2 2 1 1
NEWAG	110,0000	13:00	6	110.80	-0.72 %	102	110.0000	110.4000	29	4	393	[+]
NWG	109.00 111.00	99.8000 121.8000	13:00 13:00 12:58 12:54	2 2 31 8	110,0000 110,4000 110,6000 110,6000	5 3 3 2	113 911 512 130	109.8000 109.6000 109.4000 109.2000	110.6000 110.8000 111.0000 111.2000	81 101 829 475	1 3 9 7
NEXITY	1,1100	12:45	316	0.00	0.00 %	1000	1.1100	1.1200	220	0	0	[+]
NXG	0.00 0.00	1.0000 1.2200	11:52 17:00 17:00 14:48	684 97 800 10	1,1100 1,1100 1,1100 1,1100	1 1 1 1	20 7125 900 200	1.0800 1.0600 1.0500 1.0300	1.1300 1.1400 1.1500 1.1600	842 200 200 9662	2 1 1 4
NOCTILUCA	100,0000	13:01	7	102.20	-1.96 %	74	100.0000	101.8000	34	6	592	[+]
NCL	99.40 104.60	92.0000 112.4000	13:01 12:50 12:27 12:27	10 5 6 4	100,2000 100,2000 100,0000 100,0000	1 1 1 2	50 50 20 80	99.9000 99.7000 99.6000 99.5000	102.0000 102.2000 102.6000 102.8000	120 20 62 25	2 1 2 1
NOVAVISGR	0,6970	12:17	759	0.69	2.65 %	74	0.6790	0.6970	241	14	9	[+]
NVG	0.68 0.70	0.6170 0.7530	12:17 12:17 12:17 11:14	483 414 68 272	0,6970 0,6960 0,6960 0,6780	1 1 1 1	828 970 69 1985	0.6780 0.6770 0.6750 0.6740	0.6980 0.6990 0.7000 0.7040	2610 1402 6672 30	3 2 3 2
NOVITA	107,0000	12:18	1	108.50	0.00 %	16	107.0000	110.0000	72	0	12	[+]
NVT	107.00 110.00	97.8000 119.0000	12:04 11:09 11:09 10:49	18 2 1 32	107,0000 110,0000 109,5000 109,5000	5 2 2 2	183 59 16 48	106.5000 106.0000 105.5000 105.0000	110.5000 111.0000 111.5000 112.0000	30 23 68 157	1 2 1 2
NTCAPITAL	0,5840	13:03	700	0.58	-4.58 %	500	0.5820	0.6000	13885	8	5	[+]
NTC	0.58 0.61	0.5260 0.6420	12:13 12:02 11:44 11:44	9 300 201 99	0,6000 0,5840 0,5840 0,5840	1 1 2 1	499 340 700 13250	0.5760 0.5740 0.5720 0.5700	0.6100 0.6120 0.6140 0.6160	2095 1630 515 500	3 1 2 1
NTTSYSTEM	12,4500	13:02	7	12.70	-2.73 %	24	12.4500	12.5000	420	12	152	[+]
NTT	12.25 12.70	11.4500 13.9500	13:00 12:23 12:23 12:23	80 614 900 1000	12,5000 12,2500 12,2500 12,3000	1 2 1 1	16 1068 1000 300	12.4000 12.2500 12.2000 12.1500	12.5500 12.6000 12.6500 12.7000	477 690 500 758	1 1 1 3
ODLEWNIE	17,8000	13:06	67	17.75	0.00 %	1	17.7500	17.8000	617	16	281	[+]
ODL	17.70 18.20	16.0000 19.5000	13:03 12:50 12:50 12:50	44 145 43 5	17,8000 17,7000 17,7500 17,7500	3 6 6 1	395 485 2205 100	17.7000 17.6500 17.6000 17.5500	18.1000 18.1500 18.2000 18.2500	428 163 952 472	3 2 4 3
ONDE	8,7100	13:05	204	8.57	1.63 %	43	8.6200	8.7000	44	9	81	[+]
OND	8.57 8.71	7.7200 9.4200	13:05 13:05 12:56 12:45	296 50 180 199	8,7000 8,7000 8,7000 8,7000	2 3 4 1	1256 1366 1201 10	8.6100 8.6000 8.5600 8.5500	8.7100 8.7300 8.7500 8.7700	286 50 200 146	1 1 2 1
ONEMORE	2,7300	12:51	25	2.72	-1.44 %	20	2.7000	2.7100	663	44	119	[+]
OML	2.65 2.77	2.4500 2.9900	12:37 12:37 12:37 12:36	395 225 380 2800	2,7300 2,7000 2,7000 2,6900	1 4 1 2	2084 8916 5078 3268	2.6900 2.6800 2.6700 2.6600	2.7300 2.7400 2.7500 2.7600	968 3949 725 4429	1 2 1 3
ONESANO	0,6540	09:40	9	0.65	3.48 %	10	0.6320	0.6540	22	0	0	[+]
ONO	0.65 0.65	0.5860 0.7140	09:40 11:52 11:52 11:00	14 400 1 18	0,6500 0,6320 0,6320 0,6320	1 1 1 1	872 3185 6 31	0.6300 0.6280 0.6260 0.6220	0.6560 0.6580 0.6600 0.6620	1100 2054 1500 2500	1 1 1 1
OPONEOPL	90,9000	13:03	10	92.40	-0.22 %	124	90.9000	91.3000	6	15	1 342	[+]
OPN	90.90 92.40	83.2000 101.6000	13:02 13:02 13:02 13:02	8 5 2 31	90,9000 91,0000 91,1000 91,1000	2 3 1 2	71 170 51 188	90.6000 90.5000 90.4000 90.3000	91.8000 91.9000 92.0000 92.1000	85 50 600 176	1 2 4 1
OPTEAM	8,1500	13:04	100	8.20	0.62 %	90	8.0500	8.1500	6	16	124	[+]
OPM	7.50 8.40	7.4000 9.0000	12:57 12:56 12:47 12:43	4 210 90 20	8,1500 8,0500 8,0500 8,1500	1 1 1 1	1299 200 200 733	8.0000 7.9000 7.8000 7.7500	8.2000 8.2500 8.3000 8.4000	492 222 505 787	2 1 3 4
ORANGEPL	16,1100	13:06	2	16.19	0.09 %	8	16.1100	16.1150	1100	262	4 238	[+]
OPL	16.07 16.29	14.5750 17.8050	13:05 13:05 13:05 13:05	38 104 325 290	16,1100 16,1150 16,1150 16,1150	1 2 2 1	18 1596 524 108	16.1050 16.1000 16.0950 16.0900	16.1200 16.1250 16.1300 16.1350	604 494 914 817	2 1 3 3
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	13,1400	12:14	352	13.44	-2.52 %	648	13.1400	13.3400	3	2	32	[+]
OTS	13.04 13.50	12.1000 14.7800	12:14 12:14 11:47 11:47	10 3 13 50	13,1600 13,1800 13,5000 13,4800	2 1 3 2	450 3 13 360	13.1000 13.0600 13.0400 13.0200	13.3600 13.3800 13.4000 13.5000	150 500 19 1264	1 1 2 3
OTMUCHOW	5,3000	09:00	1	5.30	0.00 %	19	5.2400	5.3000	519	0	0	[+]
OTM	5.30 5.30	4.7700 5.8200	09:00 15:58 09:00 14:19	1 400 1 349	5,3000 5,3000 5,2000 5,2000	1 1 1 1	100 1448 500 400	5.2000 5.1800 5.1200 5.1000	5.3800 5.4000 5.4200 5.6400	99 4992 1384 100	1 1 1 1
PANOVA	15,4000	13:06	321	15.95	-3.45 %	179	15.4000	15.9000	781	4	68	[+]
NVA	15.40 16.00	14.4000 17.5000	13:06 13:06 13:06 13:06	125 400 111 504	15,4000 15,5000 15,6000 15,6500	3 4 2 1	425 1229 494 119	15.3500 15.3000 15.2500 15.1000	16.1000 16.3000 16.4000 16.4500	624 110 130 110	1 1 2 1
PASSUS	121,4000	13:02	1	125.80	-0.98 %	5	121.6000	123.0000	49	6	728	[+]
PAS	121.40 128.00	113.4000 138.2000	13:02 13:02 13:02 13:02	3 5 10 1	121,4000 121,6000 121,8000 123,2000	2 1 4 4	86 69 232 24	121.4000 121.2000 121.0000 120.2000	123.2000 123.4000 123.6000 123.8000	40 150 10 12	1 1 1 1
PATENTUS	2,6700	12:33	9	2.71	-1.11 %	8	2.6500	2.6700	1947	4	10	[+]
PAT	2.63 2.71	2.4400 2.9800	12:24 11:05 10:46 10:45	55 1 286 600	2,6500 2,6900 2,6300 2,6300	1 1 1 4	500 325 500 1921	2.6400 2.6300 2.6200 2.6100	2.6800 2.7000 2.7100 2.7200	455 700 797 500	1 1 1 1
PCCEXOL	1,9600	12:38	83	1.99	-1.51 %	631	1.9650	1.9800	3069	21	41	[+]
PCX	1.96 2.00	1.7950 2.1800	12:38 12:38 12:37 11:50	17 500 500 33	1,9600 1,9750 1,9750 1,9600	13 2 16 4	5670 550 9586 1786	1.9600 1.9550 1.9500 1.9450	1.9850 1.9900 1.9950 2.0000	550 4010 2509 7238	2 4 4 10
PCCROKITA	69,0000	13:06	45	69.30	-0.43 %	200	68.8000	69.2000	57	0	33	[+]
PCR	68.70 69.30	62.4000 76.2000	11:53 11:28 11:28 11:22	56 5 5 15	68,7000 68,7000 69,0000 68,7000	3 4 2 3	255 117 100 995	68.7000 68.6000 68.5000 68.4000	69.3000 69.4000 69.5000 69.6000	400 50 135 40	1 1 3 2
PCFGROUP	3,5700	12:55	1	3.64	-1.11 %	27	3.5700	3.5850	4124	6	20	[+]
PCF	3.57 3.64	3.2800 4.0000	12:48 11:58 11:58 11:41	2 14 11 402	3,5850 3,5950 3,5900 3,5650	1 1 1 1	98 411 900 411	3.5650 3.5500 3.5450 3.5400	3.5900 3.6000 3.6050 3.6200	3010 1000 360 500	1 2 1 1
PEKABEX	9,1800	12:45	11	9.21	-1.92 %	100	9.1800	9.2400	667	5	47	[+]
PBX	9.18 9.35	8.2900 10.1200	12:45 12:45 11:54 11:53	119 20 40 190	9,1800 9,1800 9,1800 9,1800	1 2 1 3	200 203 20 8	9.1600 9.1500 9.1400 9.1300	9.3000 9.3100 9.3500 9.3600	302 2005 305 30	2 2 1 1
PEKAO	245,0000	13:06	1	244.00	1.03 %	536	244.8000	245.0000	798	105	25 568	[+]
PEO	242.30 246.00	219.6000 268.4000	13:05 13:04 13:04 13:04	6 30 2 10	244,8000 244,9000 244,9000 244,9000	4 5 5 5	647 267 626 250	244.6000 244.5000 244.4000 244.3000	245.1000 245.2000 245.3000 245.4000	430 424 547 208	7 5 5 2
PEPCO	33,5900	13:04	63	33.09	1.57 %	704	33.5800	33.5900	1016	368	12 378	[+]
PCO	33.07 33.88	29.7900 36.3900	13:04 13:04 13:04 13:04	536 47 30 177	33,5900 33,5900 33,5900 33,5900	5 2 1 3	876 271 437 698	33.5700 33.5500 33.5400 33.5300	33.6000 33.6100 33.6200 33.6300	713 1145 1179 1306	3 3 4 4
PEPEES	0,8340	11:01	40	0.84	-0.24 %	61	0.8280	0.8340	1	0	0	[+]
PPS	0.82 0.84	0.7540 0.9180	09:34 09:08 09:04 10:01	73 41 2 2000	0,8360 0,8240 0,8360 0,8360	2 2 2 4	3363 31 723 12299	0.8260 0.8240 0.8220 0.8200	0.8360 0.8460 0.8480 0.8500	2925 395 2000 10055	2 1 1 2
PGE	10,6900	13:02	225	10.73	-0.37 %	3421	10.6850	10.6950	4721	1 239	13 303	[+]
PGE	10.61 10.81	9.6580 11.8000	13:02 13:02 13:02 13:02	11 15 430 490	10,6900 10,6900 10,7000 10,6950	8 2 2 4	2754 71 2004 10251	10.6800 10.6750 10.6700 10.6650	10.7000 10.7050 10.7100 10.7150	5960 5933 7313 4473	6 4 8 5
PGFGROUP	0,5810	11:50	10	0.56	1.93 %	1000	0.5620	0.5790	1432	1	0	[+]
PGV	0.56 0.58	0.5060 0.6180	09:18 09:18 09:00 17:00	180 300 350 130	0,5820 0,5800 0,5620 0,5700	1 1 1 1	300 2 2000 2000	0.5610 0.5550 0.5500 0.5440	0.5800 0.5820 0.5840 0.5890	6548 2000 1000 13000	2 1 1 1
PHARMENA	3,3000	13:01	11	3.28	0.30 %	5	3.2700	3.2800	500	1	3	[+]
PHR	3.25 3.30	2.9600 3.6000	13:01 13:01 11:45 11:33	442 197 57 6	3,3000 3,2900 3,3000 3,2700	1 1 4 1	21 22 515 1	3.2600 3.2500 3.1900 3.1800	3.2900 3.3000 3.3200 3.3300	136 94 500 376	1 2 1 2
PHN	9,5800	10:12	72	9.58	0.42 %	110	9.5000	9.5600	810	2	16	[+]
PHN	9.50 9.58	8.6400 10.5000	10:12 10:12 09:15 09:10	120 8 1490 10	9,5600 9,5000 9,5000 9,5000	1 1 1 1	550 890 676 1000	9.4800 9.4600 9.4400 9.4200	9.5800 9.6000 9.6200 9.6400	1966 2408 124 300	4 3 1 1
PHOTON	1,4650	12:33	112	1.46	3.17 %	500	1.4350	1.4650	2813	34	49	[+]
PEN	1.39 1.48	1.3150 1.6050	12:33 12:23 12:23 12:17	26 33 500 9500	1,4650 1,4000 1,4050 1,4400	1 1 1 1	600 3783 2000 950	1.4300 1.4000 1.3900 1.3800	1.4700 1.4800 1.4850 1.4900	1000 1994 100 1000	1 3 1 1
PKNORLEN	140,1400	13:06	3	142.80	-0.96 %	411	140.0400	140.1400	973	628	88 360	[+]
PKN	138.78 143.50	128.5200 157.0800	13:06 13:06 13:06 13:06	1 5 54 65	140,1400 140,1400 140,0600 140,0600	4 9 1 1	392 1311 2 71	140.0200 140.0000 139.9800 139.9600	140.1600 140.1800 140.2000 140.2200	36 239 1511 239	1 1 5 1
PKOBP	104,9400	13:06	136	104.96	0.71 %	774	104.9200	104.9400	805	393	41 239	[+]
PKO	104.24 105.48	94.4700 115.4400	13:06 13:06 13:06 13:06	161 46 1 97	104,9400 104,9400 104,9400 104,9400	3 5 4 2	454 647 371 489	104.9000 104.8800 104.8600 104.8400	104.9600 104.9800 105.0000 105.0200	1481 708 709 780	7 3 2 5
PKPCARGO	15,1600	13:01	17	15.39	-1.43 %	300	15.1700	15.2400	1241	30	465	[+]
PKP	15.16 15.58	13.8600 16.9200	12:59 12:59 12:55 12:55	1 19 498 92	15,1600 15,1600 15,1900 15,2000	3 2 1 1	185 114 114 1000	15.1600 15.1500 15.1200 15.1100	15.2700 15.2800 15.3000 15.3100	1200 101 1450 1000	1 1 2 1
PLAYWAY	250,0000	13:06	3	243.00	2.88 %	79	250.0000	251.0000	38	3	814	[+]
PLW	243.00 253.00	219.0000 267.0000	13:06 13:06 12:59 12:57	4 25 3 1	250,0000 250,0000 249,0000 249,5000	4 4 2 6	77 315 30 179	249.0000 248.5000 248.0000 247.5000	251.5000 252.0000 252.5000 253.0000	37 403 29 75	1 4 2 3
PLAZACNTR	1,4900	12:16	500	1.50	-1.97 %	4500	1.4900	1.5100	376	15	22	[+]
PLZ	1.47 1.52	1.3500 1.6500	12:10 11:56 11:55 11:53	35 1129 579 21	1,5100 1,4900 1,4900 1,4880	2 1 3 3	822 411 1322 2220	1.4760 1.4740 1.4720 1.4700	1.5200 1.5260 1.5280 1.5300	411 411 822 500	1 1 2 1
POINTGROUP	2,0000	09:00	200	2.00	0.50 %	3939	1.9550	2.0000	2300	1	2	[+]
PGM	2.00 2.00	1.8000 2.2000	09:00 09:00 09:00 09:00	200 200 200 200	2,0000 2,0000 2,0000 2,0000	1 2 1 1	3847 2 2000 10	1.9500 1.9150 1.8900 1.8650	2.0400 2.0500 2.1000 2.1200	4890 3659 1000 303	2 1 1 1
POLENERGIA	50,3000	12:58	8	51.00	-1.37 %	247	50.3000	50.9000	848	2	77	[+]
PEP	50.00 51.00	45.9000 56.1000	12:58 12:58 11:59 10:51	8 49 50 1	50,3000 50,3000 50,9000 50,3000	2 2 4 1	336 110 1233 30	50.2000 50.1000 50.0000 49.9000	51.0000 51.2000 51.3000 51.4000	846 276 579 5	4 3 3 1
POLICE	7,9600	12:34	20	7.90	1.53 %	328	7.7200	7.9400	6	2	16	[+]
PCE	7.72 7.96	7.1200 8.6800	12:30 12:30 12:30 12:30	4 117 150 100	7,7200 7,7200 7,7400 7,7400	3 1 5 2	1750 10 1420 11	7.7000 7.6600 7.6000 7.5600	7.9600 7.9800 8.0000 8.0600	1260 525 1801 3	4 1 5 1
POLIMEXMS	7,9950	13:06	2000	8.00	0.00 %	1179	7.9950	8.0050	1870	362	2 886	[+]
PXM	7.86 8.13	7.2000 8.8000	13:04 13:01 13:01 13:01	6 21 454 9	7,9900 8,0050 8,0000 8,0000	2 1 1 1	1194 5 4 510	7.9900 7.9850 7.9800 7.9700	8.0100 8.0150 8.0200 8.0250	2667 2793 723 754	3 3 2 1
POLTREG	18,5000	12:49	24	19.60	-2.63 %	5	18.8000	18.9000	100	4	83	[+]
PTG	18.50 19.60	17.6500 21.5000	11:56 11:56 11:56 11:56	150 18 100 120	18,5000 18,5000 18,5000 18,5000	1 2 1 1	177 325 120 620	18.5000 18.2000 18.1500 18.1000	18.9500 19.0000 19.2000 19.4000	400 935 225 29	1 4 2 1
POLWAX	0,9740	11:51	794	0.97	0.00 %	6	0.9740	0.9760	12	1	1	[+]
PWX	0.97 0.97	0.8780 1.0700	09:00 17:00 15:44 11:38	1 100 505 1269	0,9740 0,9740 0,9740 0,9500	2 4 2 2	11500 18344 1015 10582	0.9600 0.9500 0.9480 0.9460	0.9780 0.9820 0.9840 0.9880	2072 5233 536 149	2 2 2 1
PRAGMAINK	3,1400	11:32	3	0.00	0.00 %	97	3.1400	3.2000	557	0	0	[+]
PRI	0.00 0.00	2.8400 3.4400	11:32 11:32 11:32 11:31	5 3 2 150	3,1400 3,1400 3,1400 3,1400	1 1 1 1	2420 200 500 100	3.1200 3.1000 3.0800 3.0600	3.2600 3.3000 3.3200 3.3400	2310 20 100 57	1 1 1 1
PROCHEM	24,1000	09:00	2	24.10	0.00 %	90	23.5000	24.1000	42	0	0	[+]
PRM	24.10 24.10	21.7000 26.5000	12:12 12:12 12:12 12:12	1 1 1 1	24,1000 24,1000 24,1000 24,1000	2 1 1 1	98 325 100 140	23.4000 23.1000 22.9000 22.2000	24.2000 24.6000 24.7000 24.9000	310 24 318 67	1 1 1 1
PROJPRZEM	17,2500	09:00	1	17.25	0.00 %	124	16.9500	17.2500	15	0	0	[+]
PJP	17.25 17.25	15.5500 18.9500	12:17 12:16 09:00 16:38	18 165 1 10	17,2500 17,2500 17,5000 17,2500	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	1,2400	11:53	1	1.28	-0.32 %	7023	1.2280	1.2400	1378	13	16	[+]
PRT	1.23 1.28	1.1520 1.4040	11:32 11:28 11:24 11:24	30 573 74 100	1,2280 1,2280 1,2260 1,2260	1 2 1 5	26 2090 300 2230	1.2260 1.2240 1.2220 1.2200	1.2420 1.2440 1.2460 1.2520	30 20 2126 30	1 1 2 1
PTWP	128,0000	11:16	5	128.00	-0.78 %	2	126.0000	128.0000	9	0	3	[+]
PTW	128.00 128.00	115.5000 140.5000	11:16 11:15 09:48 09:48	1 2 1 10	128,0000 128,0000 128,0000 128,0000	1 2 2 2	1 69 30 21	125.0000 124.0000 122.0000 121.0000	129.0000 129.5000 130.0000 130.5000	2 67 380 1	1 3 3 1
PULAWY	48,8000	13:06	2	47.50	2.95 %	195	48.3000	48.8000	543	1	61	[+]
ZAP	47.20 48.80	42.8000 52.2000	13:04 12:56 12:55 12:48	1 10 1 7	48,8000 48,3000 48,3000 48,3000	1 2 1 1	751 212 1 100	48.2000 48.0000 47.5000 47.4000	48.9000 49.0000 49.1000 49.2000	436 515 10 22	2 7 1 1
PURE	1,8540	12:49	45	1.93	-2.42 %	95	1.8600	1.8800	2873	35	65	[+]
PUR	1.85 1.93	1.7380 2.1200	12:49 12:16 12:00 11:54	5 4 91 789	1,8540 1,8800 1,8800 1,8780	1 3 1 2	1050 4902 500 1300	1.8520 1.8500 1.8460 1.8440	1.8840 1.9000 1.9100 1.9120	4200 3000 1369 4400	1 2 1 1
PZU	65,0600	13:06	139	64.72	0.68 %	447	65.0600	65.0800	298	415	27 022	[+]
PZU	64.72 65.30	58.2600 71.1800	13:06 13:06 13:06 13:06	192 1 148 128	65,0800 65,0800 65,0800 65,0800	3 7 6 4	1602 1218 677 1637	65.0400 65.0200 65.0000 64.9800	65.1000 65.1200 65.1400 65.1600	1524 1147 810 3139	2 5 3 6
QNATECHNO	46,8000	13:05	1	46.90	-0.43 %	39	45.6000	46.8000	51	1	54	[+]
QNA	45.60 48.90	42.3000 51.4000	13:01 13:01 12:41 12:40	35 65 1 1	45,6000 45,6000 46,9000 46,9000	5 2 1 3	90 181 100 80	45.5000 45.4000 45.2000 45.0000	46.9000 47.0000 47.2000 47.3000	52 100 70 110	1 1 2 1
QUERCUS	12,2000	12:55	220	12.50	-2.40 %	2701	12.1600	12.2000	1184	11	131	[+]
QRS	12.12 12.50	11.2600 13.7400	12:43 12:39 12:30 12:27	503 1500 206 200	12,2000 12,2000 12,2000 12,2000	2 1 1 2	1193 750 900 800	12.1200 12.1000 12.0200 12.0000	12.2600 12.4400 12.4600 12.5000	700 750 700 300	1 1 1 1
RAFAMET	56,0000	12:55	1	58.20	-2.10 %	292	55.2000	56.0000	11	0	25	[+]
RAF	55.00 58.20	52.4000 64.0000	12:42 12:40 12:40 12:40	8 20 14 20	55,0000 55,0000 55,0000 55,0000	2 1 1 1	51 20 22 10	55.1000 54.2000 54.1000 54.0000	57.2000 57.8000 57.9000 58.0000	218 26 25 20	2 1 1 1
RAINBOW	143,3000	13:02	7	140.00	2.14 %	27	143.2000	143.8000	39	18	2 546	[+]
RBW	140.00 144.60	126.0000 154.0000	13:02 13:02 13:02 12:59	1 4 1 17	143,3000 143,3000 143,3000 143,6000	41 3 3 2	1389 272 981 256	143.0000 142.9000 142.8000 142.7000	143.9000 144.0000 144.1000 144.2000	108 31 478 50	6 1 4 2
RANKPROGR	4,5600	12:04	888	4.56	-1.94 %	171	4.5150	4.6500	902	2	7	[+]
RNK	4.53 4.56	4.1050 5.0100	11:10 11:05 10:51 10:41	5 500 1 107	4,5600 4,5250 4,5250 4,5600	1 1 1 1	2250 1890 610 2000	4.5000 4.4900 4.4850 4.4650	4.6800 4.6900 4.7000 4.7100	1174 415 1000 710	2 1 1 1
RAWLPLUG	14,0000	12:41	9	14.05	-1.41 %	209	13.7500	14.0000	241	1	14	[+]
RWL	14.00 14.05	12.6500 15.4500	11:02 11:02 09:00 17:00	991 9 4 196	14,0000 14,0500 14,0500 14,2000	1 2 3 1	8 285 850 558	13.6500 13.6000 13.5500 13.4500	14.1000 14.2000 14.3000 14.4500	532 18 1 1	1 1 1 1
RELPOL	5,7000	12:25	343	5.64	1.06 %	59	5.6000	5.7000	67	2	10	[+]
RLP	5.60 5.74	5.0800 6.2000	11:44 11:44 11:17 11:17	732 268 27 10	5,6000 5,6200 5,6200 5,6200	1 3 2 3	417 1515 1010 4030	5.5800 5.5600 5.5400 5.5200	5.7200 5.7400 5.7800 5.8000	30 979 400 70	2 1 1 3
REMAK	10,3500	09:33	10	10.35	0.00 %	20	9.9600	10.3500	882	0	0	[+]
RMK	10.35 10.35	9.3200 11.3500	09:00 12:53 09:04 09:00	2 10 1 2	10,3500 10,3500 10,3500 10,3500	1 1 1 1	130 757 328 131	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	76,0000	11:06	4	76.00	-1.55 %	31	76.0000	77.0000	59	0	6	[+]
RND	76.00 77.00	68.4000 83.6000	10:56 10:56 09:01 09:01	45 10 22 1	77,0000 77,0000 76,0000 76,0000	1 2 2 3	20 62 61 55	75.6000 75.4000 75.2000 75.0000	77.2000 77.8000 79.0000 79.2000	51 7 72 125	2 2 1 2
ROPCZYCE	24,9000	12:58	78	24.70	0.81 %	68	24.8000	24.9000	922	0	7	[+]
RPC	24.70 25.00	22.3000 27.1000	11:54 11:43 11:43 11:14	30 110 10 37	25,0000 25,0000 25,0000 24,8000	1 1 1 2	2 67 20 120	24.7000 24.6000 24.5000 24.4000	25.0000 25.1000 25.2000 25.3000	50 243 60 10	1 3 2 1
RYVU	16,9800	13:05	157	17.40	-2.19 %	358	16.9800	17.1000	155	69	1 174	[+]
RVU	16.98 17.40	15.6600 19.1400	13:05 13:05 13:05 13:05	43 57 5 87	16,9800 16,9800 16,9800 16,9800	3 3 6 13	471 190 425 6847	16.9600 16.9400 16.9200 16.9000	17.1600 17.2000 17.2600 17.2800	510 4618 408 1245	1 2 2 4
SANOK	21,5000	12:27	1	21.50	0.00 %	308	21.4000	21.5000	38	0	4	[+]
SNK	21.50 21.50	19.3500 23.6000	12:13 11:59 10:21 10:00	90 10 27 3	21,5000 21,5000 21,5000 21,5000	7 4 4 5	1073 362 613 505	21.3000 21.2000 21.1000 21.0000	21.6000 21.7000 21.8000 21.9000	436 1161 1056 270	3 7 4 1
SANTANDER	46,0800	11:17	50	44.80	1.23 %	10000	45.8550	46.2300	100	2	71	[+]
SAN	44.80 46.08	40.3200 49.2800	11:11 10:48 10:48 10:12	10 250 22 36	45,9850 46,0000 46,0000 45,6050	1 1 1 1	5000 100 11 7	45.6450 43.5000 43.3000 42.5000	46.2700 46.3500 46.4000 46.4200	10000 44 5 5000	1 1 1 1
SANWIL	1,3200	10:06	6641	1.32	0.00 %	500	1.3100	1.3200	1757	7	9	[+]
SNW	1.32 1.32	1.1900 1.4500	15:36 15:33 14:48 16:22	1359 641 74 159	1,3200 1,3200 1,3350 1,3200	1 2 5 6	996 3750 10291 7293	1.3000 1.2950 1.2900 1.2800	1.3350 1.3400 1.3450 1.3500	2926 1020 180 20	1 2 1 1
SCANWAY	360,0000	13:06	5	376.00	-3.74 %	193	360.0000	362.0000	50	14	5 074	[+]
SCW	346.00 379.00	339.0000 413.0000	13:06 13:06 13:03 13:02	31 19 2 1	362,0000 362,0000 362,0000 362,0000	2 5 5 7	11 80 256 158	359.0000 358.0000 357.0000 356.0000	363.0000 364.0000 365.0000 366.0000	28 11 74 351	2 2 3 3
SCPFL	117,0000	13:05	32	118.20	-0.17 %	18	117.0000	117.6000	5	2	212	[+]
SCP	116.60 120.00	106.4000 130.0000	12:33 12:25 12:25 12:25	26 17 5 1	116,6000 116,6000 116,8000 116,8000	2 2 1 1	78 191 21 5	116.8000 116.6000 116.4000 116.2000	118.0000 118.2000 118.4000 118.6000	11 25 40 55	2 2 2 1
SECOGROUP	36,4000	11:20	23	36.40	0.00 %	1	35.8000	36.6000	220	0	1	[+]
SWG	36.40 36.40	32.8000 40.0000	09:08 12:03 12:03 12:03	5 54 8 83	36,4000 36,4000 36,4000 36,2000	2 2 1 2	270 1100 9 1030	35.2000 34.0000 33.4000 33.0000	36.8000 37.2000 38.0000 38.2000	128 5 508 100	1 1 2 1
SEKO	11,3500	12:07	7	11.50	-0.87 %	1752	11.3500	11.4000	159	1	17	[+]
SEK	11.35 11.50	10.3500 12.6500	12:07 12:07 11:33 11:14	4 284 10 51	11,3500 11,3500 11,4000 11,3500	3 1 1 4	445 426 1 908	11.3000 11.2500 11.2000 11.1500	11.4500 11.5000 11.5500 11.6000	1315 3591 701 1227	4 8 3 5
SELENAFM	49,2000	13:06	1	48.70	1.23 %	60	48.8000	49.2000	152	1	30	[+]
SEL	48.60 49.20	43.9000 53.4000	12:55 12:28 12:28 12:28	1 1 8 1	49,2000 49,0000 49,0000 49,0000	3 4 1 2	133 270 50 165	48.6000 48.5000 48.4000 48.1000	49.3000 49.4000 49.5000 49.8000	35 58 300 40	1 2 2 1
SELVITA	30,0000	12:50	59	31.10	-2.60 %	240	30.0500	30.1000	316	41	1 253	[+]
SLV	29.70 31.10	28.0000 34.2000	12:50 12:50 12:44 12:28	200 61 1 100	30,0500 30,0500 30,1500 30,0000	1 5 1 1	316 7802 20 482	30.0000 29.9500 29.9000 29.8000	30.2000 30.2500 30.3000 30.3500	362 164 499 41	3 1 3 1
SFINKS	0,4860	12:54	638	0.48	0.62 %	1331	0.4800	0.4860	4357	54	26	[+]
SFS	0.48 0.49	0.4320 0.5280	11:10 10:07 09:50 09:50	5 900 100 3000	0,4880 0,4900 0,4900 0,4890	1 1 2 4	4000 5000 8520 16745	0.4740 0.4720 0.4710 0.4700	0.4870 0.4880 0.4900 0.4940	8262 7775 218130 3504	1 2 3 1
SHOPER	44,1500	13:02	1	44.80	-0.79 %	846	44.0500	44.3500	151	78	3 443	[+]
SHO	43.55 45.00	40.3500 49.2500	13:02 13:02 12:54 12:54	8 5 1 186	44,1500 44,1500 44,3000 44,3000	1 1 2 2	142 15 35 868	44.0000 43.9500 43.8000 43.7000	44.4000 44.7000 44.8500 44.9000	79 326 58 1039	1 1 1 3
SILVANO	4,8000	12:52	20	4.80	-1.03 %	20	4.7500	4.8000	6754	0	1	[+]
SFG	4.80 4.80	4.3200 5.2800	12:08 16:49 16:48 16:39	100 39 60 2	4,8000 4,8500 4,8500 4,6200	1 1 1 1	310 300 311 300	4.6100 4.6000 4.5100 4.5000	5.0000 5.1000 5.2000 5.2600	222 222 222 1076	1 1 1 3
SIMFABRIC	1,5340	11:12	391	1.53	-0.39 %	800	1.5200	1.5340	2111	0	1	[+]
SIM	1.53 1.53	1.3820 1.6860	17:02 16:49 15:23 15:03	196 740 64 339	1,5400 1,5400 1,5400 1,5100	1 4 3 1	65 2402 5050 1190	1.5100 1.5020 1.5000 1.4900	1.5400 1.5780 1.5800 1.5820	50 250 115 200	1 2 1 1
SKARBIEC	34,0000	13:04	706	33.00	3.03 %	727	33.4000	34.1000	500	5	171	[+]
SKH	33.00 34.00	29.7000 36.3000	13:04 13:04 13:04 13:03	150 118 1375 10	34,0000 33,8000 33,5000 33,4000	2 1 2 3	600 395 2900 215	33.3000 33.2000 33.1000 33.0000	34.2000 34.3000 34.4000 34.6000	100 320 100 240	1 2 2 1
SKYLINE	1,6800	10:58	1	0.00	0.00 %	6747	1.5800	1.6800	4465	0	0	[+]
SKL	0.00 0.00	1.5200 1.8400	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	94,8000	12:49	1	93.40	3.04 %	15	94.2000	94.6000	16	3	265	[+]
SKA	93.00 96.00	84.2000 102.5000	12:49 12:44 12:44 12:42	4 14 16 90	94,8000 94,0000 94,2000 94,6000	3 1 1 1	764 170 20 100	94.0000 93.8000 93.6000 93.4000	94.8000 95.0000 95.6000 95.8000	423 118 74 115	2 2 1 2
SONEL	14,6500	12:12	10	14.90	-1.68 %	10	14.6500	14.7500	10	1	10	[+]
SON	14.65 14.90	13.4500 16.3500	12:12 12:11 12:10 12:10	25 14 6 9	14,6500 14,7000 14,7000 14,7000	4 2 4 1	421 60 255 60	14.6000 14.5500 14.5000 14.4500	14.8000 14.8500 14.9000 14.9500	391 90 209 10	2 2 3 1
SOPHARMA	7,3000	16:46	200	0.00	0.00 %	500	6.9000	7.3000	32	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	195 109 56 2000	6.6000 6.1200 6.1000 6.0400	7.9200 7.9400 8.0000 8.1400	89 77 135 425	1 1 1 1
SPYROSOFT	421,0000	12:27	4	434.00	-4.10 %	36	421.0000	423.0000	33	0	109	[+]
SPR	419.00 434.00	391.0000 477.0000	12:27 11:54 11:54 10:37	3 5 5 2	421,0000 424,0000 424,0000 427,0000	4 1 1 2	17 31 1 20	420.0000 419.0000 416.0000 415.0000	424.0000 425.0000 427.0000 428.0000	12 2 9 1	1 1 1 1
STALEXP	3,1550	13:03	1	3.17	-0.32 %	18758	3.1300	3.1550	1616	138	435	[+]
STX	3.14 3.18	2.8550 3.4850	13:01 13:01 13:01 13:01	8 4 3912 122	3,1550 3,1550 3,1350 3,1350	1 5 8 4	100 5837 9734 6206	3.1250 3.1200 3.1150 3.1100	3.1600 3.1650 3.1700 3.1750	2662 4000 8416 3104	3 1 4 3
STALPROD	242,0000	12:36	10	244.00	-0.82 %	218	241.0000	242.0000	6	0	63	[+]
STP	241.00 244.00	220.0000 268.0000	12:33 11:21 10:24 10:24	4 22 1 1	242,0000 242,0000 241,0000 241,0000	11 5 3 2	205 62 62 55	240.0000 239.0000 238.0000 237.0000	243.0000 244.0000 245.0000 247.0000	126 379 138 65	5 4 2 3
STALPROFI	9,3800	12:52	50	9.48	-0.64 %	635	9.4000	9.5000	308	3	32	[+]
STF	9.38 9.52	8.5400 10.4000	12:52 12:52 12:52 12:52	150 269 147 147	9,3800 9,4000 9,4000 9,4000	5 1 5 1	925 211 430 100	9.3800 9.3600 9.3200 9.3000	9.5200 9.5400 9.5600 9.5800	1767 1410 820 187	5 6 4 2
STAPORKOW	4,7200	11:39	120	4.72	-0.84 %	1778	4.6800	4.7800	833	2	11	[+]
ZUK	4.72 4.78	4.2600 5.1500	11:22 11:22 11:22 11:22	105 105 87 18	4,7200 4,7200 4,7800 4,7600	1 1 1 1	5000 281 1700 500	4.6600 4.6400 4.6000 4.5800	4.8000 4.8200 4.8400 4.8600	2163 250 1222 900	2 1 1 1
SUNEX	2,8050	12:12	10	2.80	0.18 %	1061	2.7850	2.8000	520	5	14	[+]
SNX	2.76 2.82	2.5200 3.0800	11:39 11:16 11:16 11:16	150 153 1600 469	2,7650 2,7600 2,7600 2,7600	1 1 2 1	18 50 490 399	2.7800 2.7700 2.7600 2.7550	2.8050 2.8100 2.8150 2.8200	136 502 321 563	1 2 2 1
SYGNITY	74,7000	13:04	7	74.50	-0.40 %	37	74.7000	75.0000	191	3	203	[+]
SGN	74.50 77.90	67.1000 81.9000	12:29 12:25 12:25 12:24	10 19 72 12	75,2000 75,1000 74,7000 74,7000	2 3 1 2	106 135 10 95	74.6000 74.5000 74.2000 74.1000	75.1000 75.2000 75.9000 76.0000	15 8 394 94	1 1 1 1
SYNEKTIK	275,2000	13:06	2	283.00	-1.29 %	320	275.0000	275.2000	265	14	3 860	[+]
SNT	275.00 283.20	254.8000 311.2000	13:06 13:06 13:06 13:06	2 10 1 4	275,0000 275,2000 275,2000 275,0000	2 4 1 8	115 15 35 469	274.8000 274.6000 274.4000 274.2000	275.4000 275.8000 276.0000 276.2000	49 25 58 429	3 1 3 4
SYNTHAVERSE	3,0000	12:59	50	2.93	2.39 %	669	2.9800	3.0000	793	79	236	[+]
SVE	2.90 3.05	2.6400 3.2200	12:43 12:42 12:35 12:34	411 500 9 500	3,0000 3,0000 3,0100 3,0100	2 2 2 2	404 771 1168 1200	2.9600 2.9550 2.9500 2.9300	3.0100 3.0150 3.0250 3.0300	38 400 1000 3872	1 1 2 6
TALEX	18,8000	12:08	70	18.90	0.00 %	1000	18.8000	18.9000	515	1	10	[+]
TLX	18.70 18.90	17.1000 20.6000	12:07 12:07 11:18 11:11	25 40 63 1	18,9000 18,9000 18,9000 18,9000	1 3 3 1	25 227 553 5	18.7000 18.3000 18.2000 18.0000	19.0000 19.4000 19.8000 19.9000	737 68 30 67	3 1 1 2
TARCZYNSKI	119,5000	12:35	1	122.00	-0.42 %	73	119.5000	121.0000	27	0	1	[+]
TAR	119.50 122.00	110.0000 134.0000	09:23 09:00 16:18 16:05	5 4 1 1	122,0000 122,0000 120,0000 121,0000	7 6 6 3	238 90 104 110	119.0000 118.5000 118.0000 117.5000	122.0000 122.5000 123.0000 123.5000	91 2 71 25	1 2 3 1
TATRY MOUNTAIN	85,0000	16:49	11	0.00	0.00 %	8	80.0000	85.0000	85	0	0	[+]
TMR	0.00 0.00	76.5000 93.5000	16:49 16:49 13:28 13:26	1 8 1 2	85,0000 85,0000 78,5000 80,0000	3 1 1 1	4 27 2 17	79.0000 78.5000 77.0000 75.5000	86.5000 87.0000 88.0000 88.5000	69 88 112 50	1 1 2 1
TAURONPE	9,6100	13:06	1	9.70	-0.89 %	802	9.6040	9.6100	1245	1 489	14 280	[+]
TPE	9.44 9.75	8.7300 10.6700	13:06 13:06 13:06 13:06	251 259 574 1086	9,6120 9,6120 9,6140 9,6140	6 1 1 1	306 833 833 522	9.6000 9.5980 9.5960 9.5940	9.6120 9.6140 9.6160 9.6180	1143 1008 2100 841	2 4 2 2
TENDERHUT	6,0000	10:13	2	6.00	0.33 %	40	5.8200	5.8400	40	0	0	[+]
THG	6.00 6.00	5.4000 6.6000	10:13 10:13 10:13 10:13	2 2 2 2	6,0000 6,0000 6,0000 6,0000	1 1 1 2	8 40 40 42	5.7800 5.7600 5.7400 5.7000	5.9800 6.0000 6.0200 6.0400	50 310 1340 30	1 2 2 1
TERMOREX	0,6950	11:37	2973	0.70	0.00 %	1119	0.6900	0.7050	341	12	9	[+]
TRR	0.70 0.70	0.6300 0.7700	11:37 11:37 11:37 11:37	300 2000 5000 486	0,6950 0,6950 0,6950 0,6950	2 2 1 4	515 515 500 11949	0.6850 0.6800 0.6750 0.6700	0.7100 0.7150 0.7200 0.7300	2187 6551 11000 1308	2 3 2 3
TESGAS	1,9450	09:04	2	1.95	0.00 %	304	1.9200	1.9350	782	0	0	[+]
TSG	1.95 1.95	1.7550 2.1300	15:39 14:12 14:12 14:12	5 1 10 119	1,9450 1,9500 1,9450 1,9450	1 1 3 3	700 1200 1060 2403	1.9150 1.9100 1.9000 1.8950	1.9400 1.9450 1.9500 1.9550	9232 780 5200 699	1 1 1 1
TEXT	42,5600	13:03	4	43.04	-1.07 %	7	42.5800	42.7600	108	28	1 200	[+]
TXT	42.54 43.40	38.7400 47.3400	13:03 12:59 12:57 12:57	24 24 40 50	42,5600 42,5600 42,7000 42,7000	1 3 7 1	36 145 301 11	42.5600 42.5400 42.5000 42.4800	42.7800 42.8000 43.0800 43.1000	40 45 175 773	1 1 1 5
TORPOL	69,3000	12:53	3	69.30	-1.00 %	32	69.0000	69.3000	55	4	255	[+]
TOR	68.70 69.90	62.4000 76.2000	12:38 12:38 12:30 12:30	55 53 3 5	69,1000 69,1000 68,9000 68,9000	6 6 13 10	165 629 851 409	68.8000 68.7000 68.6000 68.5000	69.5000 69.6000 69.7000 69.8000	141 165 108 147	2 2 1 2
TOYA	8,6900	13:02	1	8.78	-1.14 %	1310	8.6900	8.7000	316	37	318	[+]
TOA	8.60 8.80	7.9100 9.6500	12:54 12:54 12:53 12:43	277 57 400 49	8,7000 8,7000 8,7400 8,7400	2 1 1 3	1100 1100 200 380	8.6800 8.6600 8.6500 8.6400	8.7500 8.7600 8.7800 8.7900	204 2818 30 1247	1 2 1 4
TRAKCJA	3,7500	12:35	374	3.81	-1.45 %	892	3.7400	3.7450	146	52	195	[+]
TRK	3.71 3.81	3.4300 4.1900	12:35 12:35 12:35 12:35	1000 133 3000 50	3,7450 3,7450 3,7400 3,7350	2 1 1 3	1100 1000 50 1106	3.7200 3.7150 3.7100 3.7050	3.7500 3.7650 3.7700 3.7800	23 500 30000 3500	1 1 1 2
TRANSPOL	17,8500	10:53	1	22.00	-25.00 %	4061	PKC	PKC	4219	49	974	[+]
TRN	17.85 22.40	17.8500 21.7000	10:53 10:53 10:52 10:52	500 1 500 435	18,0000 18,1500 18,1000 18,1000	3 1 1 5	513 8 25 138	19.0000 18.5000 18.2000 18.1500	14.0000 14.2000 14.5000 15.0000	200 10000 150 14000	1 2 1 3
TSGAMES	90,1000	13:06	1	91.90	-1.96 %	32	89.9000	90.1000	156	22	2 031	[+]
TEN	89.70 92.40	82.7500 101.0000	13:05 13:05 13:05 13:05	1 20 19 1	90,0000 89,9500 90,0000 90,0000	1 1 2 2	10 1000 16 1001	89.8500 89.8000 89.7500 89.7000	90.1500 90.2000 90.3000 90.4000	16 100 99 130	2 1 1 6
ULMA	59,5000	11:21	5	61.00	-7.03 %	211	59.5000	60.0000	160	1	58	[+]
ULM	59.50 61.00	55.0000 67.0000	10:24 10:24 10:20 09:58	120 30 30 200	60,0000 60,0000 60,0000 61,0000	3 1 2 2	159 34 2 17	59.0000 58.5000 58.0000 57.0000	60.5000 61.5000 64.0000 64.5000	49 125 170 583	1 1 4 2
ULTGAMES	14,8000	13:03	241	14.80	0.00 %	49	14.8000	14.9500	485	1	15	[+]
ULG	14.80 15.00	13.3500 16.2500	13:03 13:03 13:03 12:53	20 447 7 1	14,8000 14,8500 14,8500 15,0000	1 2 5 1	100 350 943 100	14.7000 14.6000 14.5000 14.4000	15.0000 15.0500 15.1000 15.1500	1388 35 226 148	3 2 3 2
UNIBEP	14,0600	13:05	35	14.14	-0.85 %	270	14.0200	14.0600	839	3	39	[+]
UNI	14.00 14.18	12.7400 15.5400	13:05 13:03 13:03 13:03	35 35 30 5	14,0600 14,0600 14,0600 14,0400	1 2 1 2	11071 38 40 362	14.0000 13.9800 13.9200 13.9000	14.1600 14.1800 14.2000 14.2200	43 340 40 873	2 1 1 2
UNICREDIT	311,8500	13:01	9	296.00	-0.97 %	1000	308.9500	311.9000	1000	0	3	[+]
UCG	296.00 313.70	266.4000 325.6000	09:25 09:00 09:00 15:35	1 1 10 5	313,7000 296,0000 314,9000 314,9000	1 2 1 0	4 62 60 0	300.0000 296.0000 26.0000 0.0000	330.0000 334.0000 360.0000 366.0000	136 11 4 3	3 2 1 1
UNIMOT	160,8000	12:59	23	165.00	-1.35 %	2	160.6000	161.4000	47	3	435	[+]
UNT	160.00 165.00	148.6000 181.4000	12:59 12:59 12:59 12:54	24 2 6 21	160,8000 161,0000 161,0000 161,4000	3 3 6 1	105 180 140 57	160.4000 160.2000 160.0000 159.6000	161.6000 161.8000 162.0000 162.2000	78 133 99 128	1 1 3 2
URTESTE	43,1000	09:31	4	42.00	0.23 %	42	42.0000	43.0000	22	0	0	[+]
URT	42.00 43.10	37.8000 46.2000	09:25 09:25 09:25 09:25	1 1 1 1	43,1000 43,1000 43,1000 43,1000	1 4 1 3	1 237 1 16	41.9000 41.8000 41.7000 41.5000	43.1000 43.2000 43.3000 43.5000	429 7 1 12	1 1 1 1
VERCOM	130,4000	13:03	55	134.80	-2.54 %	116	130.2000	131.2000	33	4	505	[+]
VRC	130.20 134.80	121.4000 148.2000	12:58 12:58 12:56 12:55	28 11 3 30	130,4000 130,4000 130,4000 131,0000	6 1 2 3	338 15 236 312	130.0000 129.8000 129.2000 129.0000	131.6000 131.8000 132.0000 132.4000	30 30 10 54	1 1 1 1
VIGOSYS	590,0000	13:04	5	612.00	-3.59 %	6	588.0000	590.0000	154	1	665	[+]
VGO	590.00 616.00	552.0000 672.0000	13:04 13:04 13:04 13:04	16 16 2 10	590,0000 592,0000 592,0000 592,0000	3 1 2 5	5 10 15 81	586.0000 584.0000 582.0000 580.0000	606.0000 614.0000 616.0000 618.0000	1 12 113 325	1 3 8 9
VINDEXUS	14,2000	12:35	1	14.15	0.35 %	1354	14.1500	14.2000	141	0	5	[+]
VIN	14.15 14.25	12.7500 15.5500	11:22 10:41 09:32 09:00	200 5 1 17	14,2500 14,1500 14,2500 14,1500	2 3 6 3	1011 498 2953 1171	14.1000 14.0500 14.0000 13.9000	14.2500 14.3000 14.4000 14.4500	1315 311 547 50	3 2 3 1
VIVID	0,6360	11:27	260	0.64	-0.31 %	44	0.6290	0.6360	351	0	0	[+]
VVD	0.63 0.64	0.5730 0.6990	11:27 11:27 11:27 10:04	10 10 10 1	0,6350 0,6340 0,6330 0,6290	2 1 1 1	14078 1750 5000 44	0.6230 0.6220 0.6200 0.6110	0.6390 0.6400 0.6420 0.6450	10 29768 10 1600	1 5 1 3
VOTUM	46,0000	13:00	24	46.85	-1.81 %	156	45.9000	46.0000	399	8	390	[+]
VOT	45.85 46.95	42.2000 51.5000	12:56 12:56 12:54 12:54	1 10 1 14	46,0000 46,0000 45,9000 45,9500	7 1 3 2	844 55 108 80	45.8500 45.8000 45.7000 45.6000	46.1000 46.3500 46.4000 46.4500	111 252 1 41	1 1 1 3
VOXEL	94,5000	13:06	1	97.30	-2.68 %	362	94.5000	94.6000	24	9	852	[+]
VOX	94.30 98.00	87.6000 107.0000	13:06 13:04 13:03 13:03	20 20 197 180	94,5000 94,5000 95,0000 95,0000	2 3 9 7	4 256 184 449	94.4000 94.3000 94.2000 94.1000	95.0000 95.2000 95.3000 95.8000	491 107 374 285	6 1 1 3
VRGSA	5,5600	12:45	456	5.62	-0.71 %	1134	5.5400	5.6000	1620	164	916	[+]
VRG	5.50 5.64	5.0600 6.1800	12:45 12:45 12:45 12:29	3780 5000 404 4	5,5600 5,5600 5,5800 5,5800	7 4 3 2	5584 5678 712 820	5.5200 5.5000 5.4800 5.4600	5.6400 5.6600 5.6800 5.7000	1706 1212 2000 1134	2 2 1 1
WARIMPEX	2,2900	12:45	500	2.29	-0.87 %	168	2.2800	2.3100	110	1	3	[+]
WXF	2.27 2.29	2.0700 2.5100	12:45 10:03 10:03 17:02	500 82 18 500	2,2900 2,2700 2,2900 2,3100	3 2 6 2	1946 2443 4715 2703	2.2700 2.2600 2.2500 2.2400	2.3200 2.3300 2.3500 2.3600	811 680 2771 273	2 1 3 1
WASKO	6,2200	13:06	26	6.40	-1.27 %	83	6.1800	6.2200	85	56	345	[+]
WAS	5.98 6.44	5.7600 7.0400	13:06 12:55 12:50 12:49	274 2 100 100	6,2200 6,2200 6,1800 6,1800	1 4 2 4	1200 1652 19 971	6.1600 6.1400 6.1200 6.1000	6.2400 6.2600 6.2800 6.3000	452 452 693 1704	2 2 2 3
WAWEL	788,0000	12:30	2	798.00	-1.25 %	1	788.0000	796.0000	31	0	114	[+]
WWL	788.00 798.00	720.0000 876.0000	11:36 11:31 11:21 11:20	30 15 1 8	790,0000 788,0000 794,0000 794,0000	3 1 4 1	36 130 18 17	784.0000 782.0000 780.0000 772.0000	798.0000 800.0000 804.0000 808.0000	40 157 14 11	2 3 2 2
WIELTON	5,6800	13:06	300	5.65	-0.35 %	50	5.6800	5.7000	20	8	47	[+]
WLT	5.65 5.71	5.0900 6.2100	12:49 12:49 12:49 12:49	2 263 5 100	5,6800 5,6800 5,6800 5,6800	2 2 3 3	7 433 552 1991	5.6600 5.6500 5.6400 5.6300	5.7100 5.7200 5.7300 5.7400	99 925 32 415	10 3 3 5
WIKANA	7,9500	14:06	159	0.00	0.00 %	995	7.6500	7.9000	355	0	0	[+]
WIK	0.00 0.00	7.2000 8.7000	11:17 09:38 09:25 09:18	1 100 50 1	7,9500 7,9000 7,9000 7,9000	1 1 2 2	450 640 2 4	7.5000 7.4500 7.1000 7.0500	8.0000 8.1000 8.2000 8.3000	6502 2473 415 1480	7 3 1 3
WIRTUALNA	58,5000	13:06	16	58.50	0.00 %	33154	58.5000	58.6000	28910	8	445	[+]
WPL	58.50 58.60	52.7000 64.3000	13:00 12:57 12:56 12:33	80 46 29 109	58,5000 58,6000 58,5000 58,6000	12 1 1 2	23008 1000 38 138	58.4000 58.3000 58.2000 58.1000	58.7000 58.8000 58.9000 59.0000	113 942 248 2167	6 18 10 24
WITTCHEN	15,8600	13:06	25	16.00	-0.75 %	215	15.8600	15.9200	29	4	69	[+]
WTN	15.83 16.15	14.4000 17.6000	13:06 13:06 13:06 13:06	1 1 1 1	15,8700 15,8700 15,8800 15,8900	5 1 1 3	602 1 1 48	15.8500 15.8400 15.8300 15.8200	15.9300 15.9400 15.9500 15.9600	339 29 986 760	1 1 2 3
WOODPCKR	2,9300	10:51	1062	2.91	0.69 %	105	2.9300	2.9500	3267	4	11	[+]
WPR	2.85 2.93	2.6200 3.2000	10:51 10:47 10:41 10:41	112 916 95 5	2,9300 2,9200 2,9200 2,9100	2 2 2 1	2814 1101 1053 343	2.8700 2.8600 2.8500 2.8400	2.9600 2.9700 2.9900 3.0000	731 525 500 20	2 2 1 1
XPLUS	3,0000	13:04	769	2.78	7.91 %	3709	2.9000	3.0000	6398	55	161	[+]
XPL	2.78 3.05	2.5100 3.0500	13:00 12:53 12:47 12:34	1 67 15 1	3,0000 3,0000 2,9000 3,0000	1 1 1 1	170 50 457 336	2.8700 2.8600 2.8500 2.8400	3.0200 3.0500 3.0800 3.0900	8780 400 500 500	2 1 1 1
XTB	101,6600	13:06	2	106.56	-6.60 %	125	101.6200	101.6600	347	801	81 784	[+]
XTB	99.83 106.56	95.9100 117.2000	13:06 13:06 13:06 13:06	8 8 5 2	101,6600 101,6600 101,6600 101,6800	2 3 2 2	110 242 87 126	101.6000 101.5800 101.5600 101.5400	101.6800 101.7000 101.7200 101.7400	26 156 111 82	1 2 2 1
XTPL	59,5000	13:06	43	58.90	1.36 %	158	59.5000	59.6000	141	4	255	[+]
XTP	57.90 59.60	53.1000 64.7000	13:06 13:06 13:04 13:00	44 4 100 4	59,5000 59,5000 59,5000 59,5000	1 3 2 2	20 169 100 49	58.3000 58.1000 58.0000 57.9000	59.8000 59.9000 60.0000 60.2000	15 15 70 5	3 3 3 1
YARRL	6,2400	12:07	43	6.44	-4.00 %	180	6.2400	6.3800	195	4	24	[+]
YRL	6.24 6.48	5.8000 7.0800	12:07 12:07 12:07 12:07	40 100 5 20	6,2400 6,2400 6,2800 6,3000	5 1 5 1	460 250 1225 100	6.2200 6.2000 6.1800 6.1600	6.4000 6.4400 6.4600 6.4800	309 498 648 1295	1 1 4 7
ZABKA	25,1300	13:07	22	25.00	0.52 %	1117	25.1200	25.1300	2871	1 131	28 585	[+]
ZAB	25.00 25.42	22.5000 27.5000	13:06 13:06 13:06 13:06	11 66 100 85	25,1300 25,1300 25,1300 25,1200	4 2 2 3	1543 693 1501 1178	25.1100 25.1000 25.0900 25.0800	25.1400 25.1500 25.1600 25.1700	4508 1872 1703 1230	9 2 2 1
ZAMET	0,8660	12:21	20	0.87	0.93 %	40	0.8500	0.8640	6000	19	16	[+]
ZMT	0.85 0.87	0.7820 0.9540	12:13 12:11 12:11 12:11	1460 1820 6 1410	0,8500 0,8520 0,8520 0,8520	1 1 2 2	61 135 2361 4000	0.8480 0.8440 0.8420 0.8400	0.8660 0.8680 0.8700 0.8760	248 5634 500 1049	2 5 1 1
ZEPAK	18,6600	12:30	52	18.80	-0.74 %	5	18.8000	18.9400	10	4	69	[+]
ZEP	18.66 18.98	16.9200 20.6500	12:30 12:30 12:30 12:30	1 5 5 70	18,6600 18,6600 18,6800 18,6800	2 1 1 2	180 1000 10 139	18.7200 18.7000 18.6800 18.6600	18.9600 18.9800 19.0000 19.0800	97 1036 1226 75	1 2 5 1
ZREMB	9,2900	13:06	10	9.29	0.65 %	52	9.2100	9.2900	191	8	71	[+]
ZRE	9.16 9.30	8.3700 10.2000	12:46 12:44 12:40 12:34	50 100 2 1	9,2900 9,2900 9,2900 9,2900	3 2 5 4	203 52 318 595	9.2000 9.1900 9.1800 9.1700	9.3000 9.3400 9.3500 9.3600	719 220 560 140	2 1 2 1
ZUE	12,8000	12:43	495	12.60	1.59 %	1363	12.6000	12.8000	115	3	44	[+]
ZUE	12.60 12.80	11.3500 13.8500	12:43 12:43 12:43 12:26	100 200 141 58	12,8000 12,8000 12,8000 12,8000	2 2 3 3	1225 1197 2070 4444	12.5500 12.5000 12.4500 12.4000	12.8500 12.9000 12.9500 13.0000	396 860 669 960	3 4 3 4

GPW	Świat	Waluty

Notowania GPW
WIG	136657.6	-0.01%	13:06
WIG20	3687.2	+0.14%	13:21
WIG20 Fut	3642.0	-0.14%	13:05
WIG20USD	1013.5	+0.30%	13:06
mWIG40	9565.1	-0.45%	13:06
sWIG80	31702.8	-0.65%	13:06

Notowania Świat
US BlueChip	50461.7	-0.23%	05-26
S&P500 Fut	7561.8	+0.33%	13:11
Nikkei	64999.4	+0.01%	8:45
DAX	25328.2	+0.57%	13:05
Ropa WTI	90.3	-3.81%	13:21
Złoto	4447.1	-1.34%	13:21

Notowania Waluty
EUR/PLN	4.23569	0.00%	13:21
CHF/PLN	4.62816	-0.16%	13:21
USD/PLN	3.63950	-0.06%	13:21
EUR/USD	1.16381	+0.06%	13:21
GBP/USD	1.34379	-0.08%	13:21
USD/JPY	159.405	+0.09%	13:21

Forum
» Prośba o dodanie spółki Grupa... [1][RAE]
» 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]

Wzrosty	Spadki	Staty
3RGAMES	0.81	10.00%
XPLUS	3.00	7.91%
INTERBUD	1.85	7.56%
MABION	7.70	6.06%
HERCULES	1.42	5.97%
Więcej ...
IFCAPITAL	0.25	-95.25%
TRANSPOL	17.85	-25.00%
ARLEN	24.90	-14.14%
ULMA	59.50	-7.03%
XTB	101.66	-6.60%
Więcej ...
Rośnie:		114 Spółek
Bez zmian:		59 Spółek
Spada:		180 Spółek
Obrót:		1,026,251,086 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