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	2,3600	15:34	2	2.39	-0.84 %	2609	2.3600	2.3700	5369	19	45	[+]
06N	2.36 2.44	2.1600 2.6200	13:20 12:59 12:58 12:57	500 999 1111 200	2,3700 2,3700 2,3700 2,3700	4 1 2 1	1870 20 1019 3000	2.3500 2.3400 2.3300 2.3200	2.4000 2.4100 2.4200 2.4300	4920 10 10 2435	3 1 1 4
11B	141,0000	15:55	14	140.00	0.71 %	11	140.5000	141.0000	55	4	498	[+]
11B	139.30 142.00	126.0000 154.0000	15:55 15:54 15:42 15:39	26 10 1 6	141,0000 140,8000 140,8000 140,8000	1 3 2 1	7 180 6 13	140.2000 140.0000 139.9000 139.8000	141.2000 141.5000 141.6000 141.7000	25 23 20 1	1 1 1 1
3RGAMES	0,6800	15:30	1797	0.70	0.00 %	210	0.6740	0.6780	606	37	25	[+]
3RG	0.67 0.70	0.6300 0.7700	15:30 15:05 14:50 14:24	203 609 2870 5000	0,6780 0,6720 0,6700 0,6720	1 1 2 1	2800 4130 3704 9850	0.6720 0.6700 0.6680 0.6660	0.6800 0.6980 0.7000 0.7080	6887 858 14016 100	1 1 3 1
4MASS	4,8950	15:11	1	4.95	-1.61 %	73	4.8200	4.8800	182	12	59	[+]
4MS	4.72 4.95	4.4550 5.4300	15:05 15:05 15:05 15:05	357 124 224 116	4,8200 4,8200 4,8250 4,8300	1 1 1 1	150 704 56 1000	4.8100 4.8050 4.7950 4.7850	4.8850 4.9000 4.9050 4.9100	6000 108 370 1010	1 2 2 2
ABPL	136,0000	15:57	5	134.60	3.03 %	45	135.6000	136.0000	635	6	811	[+]
ABE	134.00 136.00	121.2000 148.0000	15:57 15:55 15:55 15:53	9 8 2 10	136,0000 135,8000 135,8000 136,0000	9 3 1 5	442 336 60 225	135.0000 134.6000 134.4000 134.0000	136.2000 136.4000 136.6000 137.0000	250 266 650 100	1 2 1 1
ACAUTOGAZ	22,9000	12:30	1	23.00	-0.43 %	172	22.6000	22.9000	192	1	32	[+]
ACG	22.50 23.00	20.7000 25.3000	11:15 11:15 11:15 11:15	182 112 76 111	22,5000 22,5000 22,5000 22,6000	4 3 1 2	1083 130 1 216	22.5000 22.4000 22.3000 22.2000	23.0000 23.1000 23.2000 23.4000	216 1699 272 1	1 4 3 1
ACTION	32,4000	15:51	1	32.10	2.86 %	17	32.3000	32.3500	3	6	185	[+]
ACT	31.10 32.40	28.9000 35.3000	15:51 15:51 15:51 15:51	1 1 2 1	32,4000 32,3000 32,3000 32,3500	1 1 2 3	20 20 20 20	32.2500 32.2000 32.1500 32.1000	32.4000 32.4500 32.5000 32.5500	2120 120 136 20	3 4 3 2
ADIUVO	0,6280	15:01	1000	0.63	0.96 %	2998	0.6180	0.6280	3218	23	15	[+]
ADV	0.61 0.63	0.5720 0.6960	15:01 14:21 13:06 13:04	2 1364 500 1000	0,6180 0,6200 0,6320 0,6140	1 1 3 2	2000 1000 5181 19500	0.6160 0.6140 0.6100 0.6000	0.6300 0.6340 0.6360 0.6380	2500 2339 2300 7127	1 1 1 2
AGORA	9,0400	15:34	160	8.94	1.80 %	560	9.0200	9.0400	2	28	257	[+]
AGO	8.92 9.10	8.0600 9.8200	15:32 14:59 14:42 14:42	190 500 2 2	9,0400 9,0400 9,1000 9,0600	1 1 2 1	30 200 660 1000	9.0000 8.9200 8.9000 8.8800	9.0600 9.0800 9.1000 9.1200	6 120 1161 701	3 1 3 3
AGROTON	5,1000	15:20	50	5.30	-4.85 %	25	5.1200	5.2400	4	4	19	[+]
AGT	5.08 5.30	4.7700 5.8200	15:16 15:06 15:05 15:04	25 25 300 100	5,1000 5,1000 5,0800 5,0800	3 4 1 4	3130 1488 200 1147	5.1000 5.0800 5.0600 5.0400	5.2800 5.3000 5.3200 5.3400	818 904 2507 350	2 1 2 1
AIGAMES	0,8240	15:32	1000	0.81	-1.90 %	14	0.7900	0.8160	1057	7	6	[+]
ALG	0.77 0.84	0.7280 0.8880	14:23 14:16 12:26 12:26	198 2 855 1000	0,8120 0,8120 0,8120 0,8200	2 2 2 1	2511 1014 25 14	0.7880 0.7860 0.7840 0.7820	0.8240 0.8280 0.8400 0.8500	195 1000 98 6000	1 1 1 1
AILLERON	18,2400	15:56	84	17.52	4.83 %	58	18.0200	18.2400	41	76	1 358	[+]
ALL	17.50 18.52	15.7800 19.2600	15:56 15:56 15:53 15:53	2 43 13 200	18,2400 18,2200 18,0000 18,0200	3 1 1 2	287 112 254 703	18.0000 17.9800 17.9600 17.9000	18.3000 18.3200 18.3400 18.3600	200 50 155 200	1 1 2 1
AIRWAY	0,3180	14:58	381	0.32	-0.62 %	873	0.3155	0.3175	300	56	18	[+]
AWM	0.32 0.32	0.2845 0.3475	14:58 14:48 14:14 13:46	619 1000 3 11	0,3175 0,3155 0,3175 0,3175	2 1 2 1	6273 2127 5131 4400	0.3150 0.3140 0.3125 0.3120	0.3180 0.3200 0.3210 0.3220	9607 10020 6000 325	1 2 1 1
ALIOR	119,3500	15:58	301	122.50	-1.93 %	254	119.2500	119.3500	1047	135	16 234	[+]
ALR	118.80 123.00	110.2500 134.7500	15:58 15:58 15:58 15:58	86 167 167 159	119,3500 119,3500 119,3500 119,3500	5 1 4 14	1766 200 647 1549	119.2000 119.1500 119.1000 119.0000	119.4000 119.4500 119.5000 119.5500	818 103 143 245	6 3 4 4
ALLEGRO	27,6850	15:58	337	27.90	-0.77 %	561	27.6850	27.6900	1039	1 615	44 636	[+]
ALE	27.46 27.92	25.1100 30.6900	15:58 15:57 15:57 15:57	224 68 390 195	27,6850 27,6900 27,6900 27,6900	8 3 3 5	2863 1360 370 2283	27.6800 27.6750 27.6700 27.6650	27.6950 27.7000 27.7050 27.7100	893 1452 1599 751	6 4 5 2
ALTA	1,5800	13:20	999	1.60	-4.24 %	4494	1.5800	1.6400	1	5	7	[+]
AAT	1.58 1.68	1.4400 1.7600	13:20 12:42 12:42 12:09	1 300 200 244	1,5900 1,5800 1,5850 1,6800	1 1 2 2	9 1700 1932 3000	1.5700 1.5500 1.5400 1.5050	1.6700 1.6800 1.6900 1.6950	713 4486 363 1118	1 1 1 1
ALTUSTFI	2,9500	15:07	100	2.93	-1.01 %	5	2.9200	2.9500	10	0	1	[+]
ALI	2.92 2.96	2.6400 3.2200	14:22 13:54 13:49 12:09	58 9 3 5	2,9400 2,9500 2,9500 2,9600	1 6 2 5	5 351 10 1016	2.9100 2.9000 2.8900 2.8800	2.9600 2.9700 2.9800 2.9900	1363 10 3637 5	1 2 4 1
AMBRA	18,2400	15:52	117	18.26	-0.22 %	1	18.2000	18.2400	185	11	209	[+]
AMB	18.12 18.36	16.4400 20.0500	15:52 15:51 15:51 15:51	168 100 200 3	18,2400 18,2600 18,2600 18,2600	1 1 4 4	10 400 193 502	18.1800 18.1600 18.1400 18.1200	18.2600 18.3000 18.3400 18.3600	200 1081 10 569	1 3 2 3
AMICA	57,2000	15:57	1	58.70	-2.39 %	131	57.1000	57.2000	74	24	1 388	[+]
AMC	57.10 58.80	52.9000 64.5000	15:56 15:55 15:50 15:50	70 33 4 46	57,4000 57,2000 57,1000 57,1000	19 2 8 7	1106 5 209 881	57.0000 56.9000 56.8000 56.7000	57.3000 57.4000 57.5000 57.6000	109 124 100 100	2 3 1 1
AMREST	12,6600	15:57	149	13.00	-4.09 %	1184	12.5400	12.6600	1712	132	1 690	[+]
EAT	12.54 13.20	11.7000 14.3000	15:57 15:57 15:57 15:56	88 328 69 500	12,6600 12,6600 12,6600 12,6600	3 23 3 1	211 11294 109 1004	12.5200 12.5000 12.4800 12.4600	12.6800 12.7000 12.7200 12.7400	2061 550 1084 364	3 1 2 4
ANSWEAR	22,0500	15:55	1	22.10	-0.23 %	96	22.0000	22.1000	286	6	132	[+]
ANR	21.80 22.30	19.9000 24.3000	15:43 15:23 15:23 15:23	2 52 15 35	22,1000 22,1000 22,0500 22,0500	1 5 7 2	469 232 310 130	21.9000 21.8500 21.8000 21.7500	22.1500 22.2000 22.2500 22.3000	700 500 35 504	2 1 1 3
APATOR	25,4000	15:47	1	25.30	0.40 %	502	25.3000	25.4000	593	4	107	[+]
APT	25.20 25.70	22.8000 27.8000	15:44 15:43 15:32 15:11	7 10 7 40	25,4000 25,4000 25,3000 25,3000	2 2 2 5	11 4 223 556	25.2500 25.2000 25.1500 25.1000	25.4500 25.5000 25.6000 25.7000	11 348 101 71	1 1 2 1
APLISENS	17,2500	15:53	15	17.15	0.58 %	197	17.2500	17.3000	20	1	12	[+]
APN	16.90 17.30	15.4500 18.8500	13:11 12:52 10:28 10:21	2 4 85 551	17,3000 17,2500 17,2500 17,2500	2 1 1 1	673 5 5 23	16.9000 16.8500 16.7500 16.7000	17.5000 17.5500 17.6000 17.7000	33 20 644 24	2 1 2 2
APSENERGY	2,6400	15:44	10	2.65	1.54 %	4074	2.5900	2.6400	2630	21	55	[+]
APE	2.58 2.65	2.3900 2.9100	15:30 15:12 15:12 14:55	395 1156 134 977	2,5900 2,5900 2,6000 2,6000	2 1 3 2	522 1300 4576 8700	2.5700 2.5600 2.5500 2.5400	2.6500 2.6600 2.6700 2.6800	24 70 2809 1211	1 3 1 1
ARCHICOM	49,5000	15:13	1	49.60	1.85 %	39	48.9000	49.5000	74	1	27	[+]
ARH	48.80 49.60	44.7000 54.4000	14:11 12:42 12:30 12:30	1 16 3 4	49,6000 49,5000 49,4000 49,5000	1 1 2 2	11 50 144 400	48.8000 48.7000 48.6000 48.5000	49.6000 49.7000 50.0000 50.2000	1515 75 1128 20	2 2 2 1
ARCTIC	8,4100	15:54	238	8.41	-0.59 %	16834	8.4000	8.4200	964	5	45	[+]
ATC	8.40 8.45	7.5700 9.2500	15:47 15:35 14:55 14:43	2 5 153 47	8,4100 8,4100 8,4300 8,4300	1 2 2 1	196 545 420 400	8.3900 8.3500 8.3300 8.3200	8.4300 8.4400 8.4500 8.4700	297 1877 1058 1184	1 1 4 2
ARLEN	33,5900	15:34	20	33.15	1.33 %	57	33.3000	33.5900	231	5	155	[+]
ARL	32.00 33.59	29.8350 36.4650	15:34 14:49 14:49 14:23	80 9 291 1	33,5850 33,5000 33,5000 33,5900	1 1 1 1	1 310 15 300	33.2000 33.1000 33.0100 33.0000	33.6000 33.6800 33.7000 33.7900	39 101 100 165	1 1 1 1
ARTIFEX	14,8800	15:51	53	15.40	-2.49 %	616	14.8800	15.0400	236	20	298	[+]
ART	14.82 15.56	13.8600 16.9400	15:51 15:50 15:47 15:45	3 72 1 1	14,8800 15,0400 15,0400 14,8600	1 1 1 2	199 20 20 2620	14.8600 14.8000 14.7800 14.7600	15.0800 15.1000 15.2000 15.2200	61 133 1000 128	1 1 1 1
ASBIS	42,4000	15:57	4	42.50	-0.24 %	100	42.3400	42.4000	5	148	6 285	[+]
ASB	41.90 43.06	38.2600 46.7400	15:57 15:56 15:56 15:56	1 12 1 2	42,4000 42,4000 42,4000 42,4000	2 3 1 1	178 298 92 49	42.3200 42.3000 42.2800 42.2600	42.5000 42.5200 42.5400 42.6000	46 864 750 753	2 2 1 2
ASMGROUP	0,2840	15:36	1195	0.29	-0.70 %	55489	0.2800	0.2840	1605	164	46	[+]
ASM	0.28 0.29	0.2580 0.3140	15:36 15:00 15:00 14:59	400 350 5650 1000	0,2820 0,2800 0,2800 0,2820	6 4 3 5	15234 9377 12398 49928	0.2780 0.2760 0.2740 0.2720	0.2860 0.2880 0.2900 0.2920	41392 29856 37489 14617	4 4 3 3
ASSECOBS	78,6000	15:56	36	76.00	3.15 %	59	77.6000	78.6000	101	5	379	[+]
ABS	75.80 80.40	68.4000 83.6000	15:56 15:55 15:55 15:55	8 21 6 90	78,6000 77,6000 78,4000 78,4000	2 1 1 2	16 182 776 110	77.4000 77.2000 77.0000 76.8000	79.8000 80.0000 80.4000 80.6000	250 105 8 16	2 1 2 1
ASSECOPOL	179,7000	15:57	23	179.00	2.92 %	877	179.5000	179.7000	279	424	76 809	[+]
ACP	177.70 185.80	161.1000 196.9000	15:57 15:57 15:57 15:57	38 88 27 31	179,7000 179,7000 179,7000 179,7000	8 2 2 5	763 84 147 182	179.4000 179.3000 179.2000 179.1000	179.8000 179.9000 180.0000 180.1000	341 674 310 387	6 4 6 7
ASSECOSEE	63,1000	15:53	50	63.90	0.48 %	237	63.0000	63.1000	61	15	979	[+]
ASE	63.00 65.00	57.6000 70.2000	15:53 15:51 15:49 15:44	7 100 55 1	63,0000 63,0000 63,0000 63,2000	4 2 3 7	44 75 136 264	62.9000 62.8000 62.7000 62.6000	63.3000 63.9000 64.0000 64.1000	19 20 548 82	2 1 3 1
ASTARTA	48,9500	15:55	1000	47.75	2.41 %	480	48.2500	48.9500	500	6	273	[+]
AST	47.60 49.60	43.0000 52.5000	15:54 15:36 15:09 14:33	10 1 12 70	48,9500 48,9000 49,0000 48,9000	1 1 1 3	100 511 170 147	48.2000 48.0000 47.8500 47.7000	49.0000 49.0500 49.1500 49.2000	13 1 59 192	1 1 1 2
ATAL	59,0000	15:44	22	58.90	0.85 %	226	58.8000	58.9000	5	4	213	[+]
1AT	58.60 59.00	53.1000 64.7000	15:34 15:18 15:18 15:14	1 81 3 7	59,0000 59,0000 59,0000 59,0000	3 3 3 1	168 60 122 24	58.7000 58.6000 58.5000 58.4000	59.0000 59.1000 59.2000 59.3000	252 20 200 50	3 2 1 1
ATENDE	3,3000	15:18	28	3.40	-2.94 %	23	3.3000	3.3300	789	1	5	[+]
ATD	3.29 3.40	3.0600 3.7400	15:12 15:07 13:35 13:23	15 120 100 36	3,3300 3,3300 3,3400 3,2900	1 1 1 3	243 300 3000 1874	3.2900 3.2800 3.2700 3.2600	3.3400 3.3600 3.4000 3.4100	900 2977 517 935	1 1 2 2
ATLANTAPL	21,9000	15:53	9	22.00	-0.45 %	8	21.7000	21.9000	1781	5	112	[+]
ATP	21.70 22.00	19.8000 24.2000	15:18 15:16 15:13 15:12	1 16 4 166	21,9000 21,9000 21,9000 21,9000	4 2 1 4	524 164 380 37	21.6000 21.5000 21.3000 21.2000	22.0000 22.1000 22.2000 22.4000	787 100 562 319	5 1 3 3
ATLANTIS	1,6600	12:49	17	1.66	-2.35 %	7831	1.6600	1.7000	3506	0	1	[+]
ATS	1.66 1.70	1.4950 1.8250	10:17 09:45 16:43 10:17	1 440 1 72	1,7000 1,6600 1,7000 1,6600	1 1 1 1	136 404 825 200	1.6500 1.6300 1.6200 1.6100	1.7200 1.7300 1.7600 1.7700	19 6010 3198 394	1 3 1 1
ATMGRUPA	3,9200	15:54	180	3.95	-0.76 %	301	3.9200	3.9500	718	6	23	[+]
ATG	3.92 3.96	3.5600 4.3400	15:43 15:43 15:43 15:43	143 25 747 85	3,9200 3,9200 3,9200 3,9300	3 4 4 7	3311 2456 1299 2309	3.9100 3.9000 3.8900 3.8800	3.9600 3.9700 3.9800 3.9900	626 6321 295 4907	1 4 1 4
ATREM	54,0000	15:51	20	54.40	-1.10 %	241	54.0000	54.4000	80	7	363	[+]
ATR	53.40 54.40	49.0000 59.8000	15:51 15:51 15:51 15:51	4 26 1 76	53,6000 54,0000 54,0000 53,6000	16 26 10 28	530 2036 409 1739	53.6000 53.4000 53.2000 53.0000	54.6000 55.0000 55.2000 55.4000	1755 761 300 671	3 7 1 3
AUTOPARTN	18,0000	15:55	504	17.90	0.45 %	1179	18.0000	18.0400	378	79	1 425	[+]
APR	17.84 18.08	16.1200 19.6800	15:55 15:55 15:55 15:55	158 402 173 229	18,0000 18,0000 18,0000 18,0000	1 1 1 2	480 154 480 1305	17.9800 17.9600 17.9400 17.9200	18.0600 18.0800 18.1000 18.1200	1619 4692 4941 890	4 4 12 3
BBIDEVNFI	5,4500	12:46	2	5.55	-0.91 %	210	5.4500	5.5000	98	1	8	[+]
BBD	5.45 5.55	5.0000 6.1000	11:50 09:34 09:10 09:10	302 1 397 364	5,5000 5,5000 5,5500 5,5500	3 3 3 2	1301 1801 5511 301	5.4000 5.3500 5.3000 5.2500	5.5500 5.6000 5.6500 5.7000	3348 1552 1295 550	5 4 2 2
BENEFIT	3 860,0000	15:54	2	3,855.00	0.78 %	16	3860.0000	3870.0000	27	2	9 147	[+]
BFT	3,850.00 3,910.00	3470.0000 4240.0000	15:54 15:54 15:54 15:54	1 3 11 17	3 865,0000 3 865,0000 3 870,0000 3 870,0000	2 4 3 2	13 27 5 2	3855.0000 3850.0000 3840.0000 3835.0000	3875.0000 3880.0000 3885.0000 3890.0000	39 26 17 47	11 7 4 3
BEST	29,0000	15:08	260	29.00	0.00 %	80	28.8000	29.0000	350	1	36	[+]
BST	29.00 29.00	26.2000 31.8000	15:05 15:05 15:00 14:15	735 260 90 159	29,0000 29,0000 29,0000 29,0000	1 1 1 3	977 130 1 449	28.6000 28.4000 28.2000 28.0000	29.8000 30.0000 30.6000 30.8000	104 262 50 75	1 1 1 1
BETACOM	4,5200	11:03	10	4.54	-0.44 %	10	4.5000	4.5200	600	0	0	[+]
BCM	4.52 4.54	4.1000 4.9800	09:00 12:06 11:31 11:07	5 96 4 23	4,5400 4,5400 4,5400 4,5400	4 1 1 1	683 10 1850 69	4.4200 4.4000 4.3600 4.3000	4.5400 4.6400 4.6600 4.7600	2282 725 1000 134	3 1 1 1
BIGCHEESE	11,9600	13:46	97	11.90	0.00 %	290	11.7000	11.9600	232	0	5	[+]
BCS	11.72 11.96	10.7200 13.0800	13:46 11:20 10:58 10:50	88 10 117 75	11,9000 11,9000 11,7200 11,7200	2 1 2 1	5 26 274 150	11.6000 11.5600 11.5400 11.5200	12.0000 12.1400 12.1600 12.1800	867 229 97 224	3 1 1 2
BIOCELTIX	81,0000	15:55	19	81.60	-0.74 %	100	80.6000	81.0000	127	2	134	[+]
BCX	80.40 81.60	73.5000 89.7000	15:55 15:48 15:42 15:42	1 7 8 42	81,0000 80,5000 80,5000 80,5000	2 5 1 2	200 148 33 45	80.5000 80.4000 80.3000 80.2000	81.1000 81.2000 81.5000 81.6000	49 300 30 495	1 1 1 2
BIOMAXIMA	12,2000	15:30	1	12.15	-1.21 %	832	12.1000	12.2000	622	2	19	[+]
BMX	12.10 12.20	10.9500 13.3500	14:54 13:49 13:47 13:46	200 10 40 190	12,1000 12,2000 12,2000 12,1500	6 7 6 6	578 710 765 717	12.0500 12.0000 11.9000 11.8000	12.2500 12.3000 12.3500 12.4000	111 101 252 741	2 2 3 8
BIOTON	4,3500	15:56	58	4.26	0.00 %	77	4.3000	4.3500	20262	12	53	[+]
BIO	4.21 4.35	3.8400 4.6800	15:50 15:20 15:18 15:17	26 113 11 11	4,3500 4,3500 4,3500 4,3500	1 1 8 5	110 800 2297 10309	4.2500 4.2300 4.2200 4.2100	4.3700 4.3800 4.3900 4.4000	1202 3650 8866 16454	3 3 4 8
BLOOBER	22,6500	15:51	22	22.90	-1.09 %	8	22.6500	22.9500	35	2	56	[+]
BLO	22.60 23.05	20.6500 25.1500	15:51 15:37 15:08 14:44	33 10 8 44	22,6500 23,0000 23,0000 23,0000	3 3 5 2	613 796 314 99	22.6000 22.5500 22.5000 22.4500	23.0000 23.0500 23.1000 23.1500	438 239 131 111	1 1 2 1
BNPPL	151,5000	15:45	38	154.00	-0.66 %	32	150.5000	151.5000	327	3	425	[+]
BNP	150.00 154.00	139.0000 169.0000	15:41 15:34 15:34 15:23	1 3 9 11	151,5000 150,5000 150,5000 150,5000	9 4 4 5	246 210 302 199	150.0000 149.5000 149.0000 148.5000	152.0000 152.5000 153.0000 153.5000	378 172 306 108	2 2 4 1
BOGDANKA	20,0500	15:55	29	20.15	-0.50 %	1614	19.9800	20.0500	91	16	316	[+]
LWB	19.98 20.25	18.1400 22.1500	15:55 15:52 15:35 15:32	23 6 1 108	20,0500 20,0500 20,0500 20,0000	3 4 2 3	1076 3003 85 329	19.9600 19.9000 19.8600 19.8400	20.1000 20.2500 20.3000 20.3500	590 426 766 814	3 4 2 4
BOOMBIT	6,1800	15:56	300	6.58	-3.44 %	27	6.1400	6.2400	26	12	72	[+]
BBT	6.04 6.58	5.9400 7.2200	15:56 15:39 15:39 15:38	5 2 2 2	6,1600 6,2400 6,2400 6,2400	3 5 4 3	326 1587 1254 1020	6.1200 6.1000 6.0800 6.0200	6.2600 6.3600 6.4000 6.4600	251 10 1210 320	1 1 3 2
BORYSZEW	5,0000	15:56	30	5.12	-2.34 %	641	4.9900	5.0200	1457	310	1 555	[+]
BRS	4.94 5.26	4.6100 5.6200	15:56 15:55 15:51 15:51	423 500 186 74	4,9900 4,9900 4,9900 4,9900	3 2 7 7	514 1500 3049 3981	4.9800 4.9700 4.9600 4.9500	5.0400 5.0600 5.0800 5.1000	3713 1991 8865 4420	3 2 6 4
BOS	11,0400	15:50	2	11.06	-0.18 %	306	10.9800	11.0400	827	19	214	[+]
BOS	10.94 11.06	9.9600 12.1600	14:58 14:58 14:57 14:57	758 186 2814 2	10,9400 10,9400 10,9400 10,9400	1 3 5 5	60 4061 1236 385	10.9600 10.9400 10.9200 10.9000	11.0600 11.0800 11.1000 11.1200	3824 2001 992 2200	3 2 2 2
BOWIM	5,6000	15:04	41	5.70	-1.41 %	90	5.5400	5.6000	1701	23	126	[+]
BOW	5.44 5.76	5.1400 6.2600	14:48 14:48 14:03 13:43	160 90 20 14847	5,6000 5,6000 5,6000 5,4400	1 1 3 3	1385 153 669 2700	5.4600 5.4400 5.4200 5.4000	5.7000 5.7200 5.7400 5.7600	1630 1400 1421 2142	1 2 3 3
BUDIMEX	804,6000	15:57	9	795.00	1.85 %	10	804.2000	804.6000	71	43	34 394	[+]
BDX	791.00 814.00	715.6000 874.4000	15:57 15:57 15:57 15:57	11 23 20 2	804,2000 804,2000 804,2000 804,0000	3 1 4 2	68 20 65 41	804.0000 803.8000 803.6000 803.4000	804.8000 805.0000 805.4000 805.8000	81 26 56 2	7 2 3 1
BUMECH	22,3500	15:57	32	21.75	3.00 %	463	22.3000	22.5500	396	65	1 455	[+]
BMC	21.75 22.95	19.5800 23.9000	15:57 15:57 15:50 15:46	13 150 15 9	22,3500 22,3500 22,5000 22,5000	5 7 1 2	308 2574 50 1535	22.2500 22.2000 22.1500 22.0500	22.6000 22.6500 22.7000 22.7500	680 1082 1009 1798	2 2 5 3
CAPITAL	1,9300	15:32	600	1.94	-0.52 %	1300	1.9200	1.9300	400	30	57	[+]
CPA	1.90 1.99	1.7500 2.1200	15:17 15:17 15:17 14:31	700 800 500 209	1,9100 1,9100 1,9100 1,9000	2 7 2 1	1600 24356 1684 540	1.9100 1.9000 1.8800 1.8500	1.9400 1.9500 1.9600 1.9700	980 1000 1554 3000	1 1 2 2
CAPITEA	0,4135	15:26	7000	0.42	-0.12 %	2625	0.4140	0.4200	7356	364	150	[+]
CAP	0.40 0.42	0.3810 0.4650	15:26 15:26 15:26 15:15	5245 1394 2230 200	0,4135 0,4135 0,4140 0,4140	1 2 1 2	7072 6000 9000 52000	0.4135 0.4130 0.4125 0.4120	0.4230 0.4235 0.4275 0.4280	3488 6290 5631 56293	1 1 2 1
CAPTORTX	82,8000	15:48	80	82.00	1.22 %	21	82.6000	82.8000	78	5	432	[+]
CTX	81.00 82.80	73.8000 90.2000	15:29 15:29 15:29 15:27	58 15 13 10	82,8000 82,8000 82,8000 82,6000	1 2 2 1	175 271 262 500	82.4000 82.0000 81.8000 81.6000	83.0000 83.2000 83.4000 83.6000	26 320 656 665	3 2 6 3
CASPAR	5,1000	15:28	7	5.15	-1.92 %	354	5.0500	5.1000	4198	11	55	[+]
CSR	5.00 5.15	4.6400 5.6500	13:35 13:31 13:31 13:31	15 1000 110 200	5,1000 5,0000 5,0000 5,0000	1 1 1 1	2000 1550 200 141	5.0000 4.9200 4.8000 4.6400	5.1500 5.2000 5.3500 5.4000	1500 770 283 671	1 2 1 2
CAVATINA	14,2000	13:27	14	14.20	-0.70 %	36	14.2000	14.3000	34	0	3	[+]
CAV	14.15 14.55	12.8000 15.6000	13:08 12:20 12:20 10:20	4 150 50 8	14,5500 14,3500 14,3000 14,1500	2 1 1 2	2692 10 50 110	14.1500 14.1000 14.0500 14.0000	14.5500 14.6000 14.7000 14.7500	534 305 100 30	2 1 2 1
CDPROJEKT	246,4000	15:57	2	250.80	-1.12 %	207	246.3000	246.4000	4	175	43 094	[+]
CDR	242.30 250.80	225.8000 275.8000	15:57 15:57 15:57 15:57	36 13 43 8	246,4000 246,4000 246,4000 246,4000	7 2 4 3	196 153 140 137	246.2000 246.1000 246.0000 245.9000	246.5000 246.6000 246.7000 246.8000	507 160 196 162	11 3 3 4
CDRL	8,2000	15:46	500	8.40	-1.80 %	460	8.2000	8.3500	81	1	11	[+]
CDL	8.20 8.40	7.6000 9.2000	15:37 15:37 14:47 11:05	40 30 64 23	8,2000 8,2500 8,3000 8,3500	1 2 1 1	960 140 50 500	8.0500 8.0000 7.9000 7.6000	8.4000 8.4500 8.5000 8.6000	278 920 1411 59	1 1 1 1
CELTIC	1,9150	14:45	100	1.97	-4.25 %	1550	1.8800	1.9150	1290	20	38	[+]
CPD	1.88 1.97	1.7700 2.1600	13:51 13:48 13:48 13:42	5 897 103 100	1,9150 1,8800 1,8800 1,9150	2 2 1 2	1200 5300 900 60	1.8400 1.8200 1.8150 1.8000	1.9200 1.9650 1.9800 1.9900	4990 657 100 3475	2 2 1 1
CEZ	201,0000	13:27	5	201.40	-1.66 %	500	202.0000	203.0000	19	0	9	[+]
CEZ	201.00 202.20	181.3000 221.4000	12:41 12:41 11:38 11:26	4 16 9 1	201,2000 201,4000 202,2000 201,4000	1 1 1 1	2500 10 7 1	201.6000 200.0000 198.6000 197.0000	204.4000 207.8000 208.8000 209.8000	3000 2 22 1	2 1 1 1
CIGAMES	2,4600	15:57	88	2.51	-0.40 %	1398	2.4450	2.4600	1992	182	448	[+]
CIG	2.44 2.51	2.2550 2.7550	15:57 15:57 15:55 15:55	176 284 100 148	2,4600 2,4600 2,4550 2,4550	4 2 6 1	4697 13155 10408 6	2.4400 2.4350 2.4300 2.4250	2.4650 2.4700 2.4750 2.4800	803 1315 2246 1211	1 5 2 2
CLNPHARMA	22,7000	15:29	100	22.90	-0.44 %	200	22.4500	22.6500	99	10	222	[+]
CLN	22.00 22.90	20.6500 25.1500	14:16 14:16 14:16 14:15	39 65 100 5	22,7000 22,7000 22,7000 22,7000	2 1 3 4	55 1000 131 141	22.4000 22.3500 22.3000 22.2500	22.7000 22.7500 22.8000 22.9000	200 361 1116 2239	1 2 3 5
CLOUD	74,8000	14:25	5	76.20	-2.35 %	20	74.8000	75.8000	32	0	1	[+]
CLD	74.60 76.20	68.6000 83.8000	10:30 10:04 09:32 09:22	2 1 1 1	76,0000 76,0000 76,0000 74,6000	3 2 1 1	220 2 50 5	74.6000 74.4000 74.2000 73.8000	76.0000 76.2000 76.6000 76.8000	62 4 170 118	3 1 1 2
COALENERG	2,7500	13:15	99	2.74	1.10 %	1401	2.7500	2.7800	70	17	47	[+]
CLE	2.73 2.80	2.4700 3.0100	13:07 13:00 13:00 12:41	1200 100 761 101	2,7500 2,7400 2,7400 2,7400	3 3 2 4	4714 2628 1875 2905	2.7400 2.7300 2.7200 2.7100	2.7900 2.8000 2.8100 2.8200	1979 17732 2300 1550	1 3 2 2
COGNOR	5,0450	15:57	25	5.04	-0.20 %	158	5.0350	5.0450	550	730	3 691	[+]
COG	5.02 5.11	4.5360 5.5400	15:57 15:56 15:56 15:55	100 15 59 16	5,0450 5,0450 5,0450 5,0450	1 3 7 2	500 808 2724 1227	5.0300 5.0250 5.0200 5.0150	5.0500 5.0550 5.0700 5.0750	1195 2198 1111 4781	2 4 3 2
COLUMBUS	4,9100	15:58	12	5.12	-1.80 %	13	4.9200	4.9750	260	358	1 842	[+]
CLC	4.81 5.40	4.6100 5.6300	15:58 15:58 15:57 15:57	3 10 10 3	4,9200 4,9200 4,9500 4,9500	1 5 2 2	161 3390 1320 455	4.9100 4.9000 4.8650 4.8500	5.0000 5.0200 5.0500 5.0600	4000 5934 7124 2100	1 1 2 2
COMP	54,4000	15:55	2	54.60	-1.81 %	91	54.4000	55.0000	91	1	55	[+]
CMP	54.20 55.60	49.2000 60.0000	15:39 15:12 15:01 14:46	2 1 6 39	54,4000 55,0000 54,2000 54,2000	5 5 2 3	252 393 110 136	54.2000 54.0000 53.8000 53.6000	55.2000 55.4000 55.6000 55.8000	41 172 152 9	1 2 2 2
COMPERIA	4,8000	11:03	1	4.80	2.13 %	200	4.6600	4.7000	710	0	2	[+]
CPL	4.80 4.80	4.3200 5.2500	09:00 14:31 14:31 14:21	400 100 100 100	4,8000 4,7000 4,7200 4,7400	2 1 1 1	675 806 1700 600	4.6400 4.6200 4.6000 4.5200	4.8000 5.8500 5.9000 5.9500	1599 111 688 800	1 1 2 1
COMPREMUM	1,2150	12:21	63	1.23	-1.22 %	1700	1.2000	1.2100	2400	39	46	[+]
CPR	1.18 1.23	1.1100 1.3500	12:21 11:54 11:26 11:17	37 37 2300 4000	1,2100 1,1950 1,1950 1,1950	1 3 2 3	2000 12400 4580 12100	1.1950 1.1900 1.1850 1.1800	1.2150 1.2200 1.2250 1.2300	4057 1000 2500 8346	2 1 1 4
CORMAY	0,3890	14:55	744	0.39	-0.26 %	30	0.3870	0.3890	337	9	4	[+]
CRM	0.39 0.40	0.3540 0.4320	14:55 11:13 11:12 11:11	30 100 657 5109	0,3890 0,3950 0,3890 0,3900	3 4 1 2	1102 1060 30 635	0.3860 0.3850 0.3840 0.3830	0.3900 0.3950 0.3960 0.3970	30000 5873 5894 4035	1 3 3 2
CREEPYJAR	640,0000	15:56	10	630.00	1.59 %	29	638.0000	640.0000	8	2	1 050	[+]
CRJ	626.00 650.00	568.0000 692.0000	15:55 15:51 15:51 15:41	5 3 3 3	640,0000 638,0000 640,0000 640,0000	4 3 2 12	61 24 21 425	636.0000 634.0000 632.0000 630.0000	642.0000 644.0000 646.0000 648.0000	38 43 51 118	5 3 5 5
CREOTECH	632,0000	15:57	9	583.00	10.10 %	21	632.0000	636.0000	34	33	20 271	[+]
CRI	580.00 642.00	577.0000 705.0000	15:57 15:57 15:57 15:56	1 15 3 10	632,0000 634,0000 632,0000 635,0000	3 6 3 2	144 147 50 115	631.0000 630.0000 629.0000 628.0000	637.0000 638.0000 639.0000 640.0000	115 61 47 101	6 5 4 13
CYBERFLKS	181,0000	15:57	6	179.00	1.12 %	12	180.2000	181.0000	1041	9	1 647	[+]
CBF	178.00 181.00	161.2000 196.8000	15:57 15:57 15:57 15:56	1 1 6 3	180,2000 180,2000 180,2000 180,6000	5 1 3 1	24 21 145 360	180.0000 179.8000 179.6000 179.2000	181.2000 181.4000 181.8000 182.0000	25 200 18 567	1 1 2 4
CYFRPLSAT	12,6800	15:57	18	12.75	-0.55 %	1262	12.6700	12.6950	2131	384	4 871	[+]
CPS	12.59 12.81	11.4750 14.0250	15:57 15:57 15:57 15:57	1210 70 92 23	12,6800 12,6750 12,6800 12,6800	1 1 2 1	500 250 896 500	12.6600 12.6500 12.6450 12.6350	12.7000 12.7050 12.7100 12.7150	301 1579 672 475	1 3 2 3
DADELO	71,4000	15:55	7	72.60	-1.92 %	50	70.6000	71.4000	119	6	436	[+]
DAD	70.20 73.00	65.4000 79.8000	15:51 15:51 15:51 15:51	25 77 1 5	71,0000 71,0000 71,4000 71,4000	3 11 13 3	83 483 1472 130	70.4000 70.2000 70.0000 69.8000	71.6000 71.8000 72.0000 72.2000	68 5 94 140	1 1 1 1
DATAWALK	158,0000	15:57	14	158.98	-0.62 %	15	157.7600	158.0000	13	15	2 486	[+]
DAT	157.60 164.38	143.1000 174.8600	15:55 15:55 15:52 15:51	5 1 30 67	158,7600 157,9000 157,9000 158,2000	1 1 3 2	2 15 25 115	157.7400 157.7000 157.6000 157.5000	158.9800 159.0000 160.1000 161.0000	17 77 11 65	1 1 1 1
DBENERGY	9,5600	12:04	9	9.58	-0.21 %	73	9.1800	9.5200	49	1	7	[+]
DBE	9.12 9.58	8.6400 10.5000	12:04 11:48 10:37 10:37	10 5 26 5	9,5000 9,1800 9,1600 9,1600	1 2 1 1	24 56 11 88	9.1600 9.1200 9.0800 9.0400	9.5400 9.5600 9.5800 9.6000	363 1 119 10	1 1 1 1
DEBICA	85,3000	14:48	1	85.80	-0.58 %	257	85.2000	85.4000	33	1	52	[+]
DBC	85.30 85.80	77.3000 94.3000	14:29 14:29 14:29 14:12	22 35 66 7	85,3000 85,3000 85,4000 85,4000	2 4 2 3	91 117 41 1070	85.1000 85.0000 84.9000 84.8000	85.5000 85.7000 85.8000 85.9000	139 27 24 70	3 1 1 2
DECORA	77,6000	15:43	1	76.40	1.57 %	1	76.6000	77.4000	1	1	50	[+]
DCR	75.60 78.00	68.8000 84.0000	15:43 15:36 15:33 15:33	1 1 17 1	77,6000 77,6000 77,6000 77,4000	1 3 3 4	1 135 23 23	76.4000 76.2000 76.0000 75.8000	77.6000 77.8000 78.0000 78.2000	55 92 131 97	3 2 4 1
DEKPOL	84,4000	15:45	58	84.80	-1.63 %	41	84.4000	84.8000	180	4	337	[+]
DEK	83.40 86.00	76.4000 93.2000	15:45 15:23 15:22 15:22	2 2 1 15	84,6000 84,8000 84,0000 84,0000	2 2 2 3	71 34 153 62	84.0000 83.8000 83.6000 83.4000	85.0000 85.2000 85.4000 85.8000	918 25 55 25	4 1 2 1
DELKO	6,8400	15:47	10	6.86	-0.29 %	420	6.8400	6.8600	725	1	9	[+]
DEL	6.76 6.86	6.1800 7.5400	15:21 15:17 14:20 13:50	13 180 120 9	6,8600 6,8400 6,8400 6,8400	1 1 1 1	738 708 212 645	6.8200 6.8000 6.7800 6.7600	6.8800 6.9000 6.9200 6.9400	725 2931 4 2405	2 4 1 2
DEVELIA	9,1400	15:55	397	9.22	0.11 %	741	9.1200	9.1400	65	452	4 131	[+]
DVL	9.10 9.27	8.3000 10.1400	15:50 15:48 15:47 15:47	979 3 1 5	9,1400 9,1200 9,1400 9,1400	9 3 1 1	3515 180 4 250	9.1000 9.0900 9.0800 9.0600	9.1600 9.1700 9.1800 9.2000	113 2000 957 950	2 1 2 1
DGA	23,8000	17:00	5	0.00	0.00 %	87	23.1000	23.8000	376	0	0	[+]
DGA	0.00 0.00	21.5000 26.1000	17:00 14:54 12:50 12:36	55 10 65 1	23,8000 23,7000 23,2000 23,0000	1 1 1 1	58 331 20 10	23.0000 22.7000 22.2000 1.0000	24.6000 24.7000 24.8000 25.5000	70 85 303 192	1 1 1 1
DIAG	181,8500	15:57	17	181.55	0.17 %	171	181.8500	182.3000	40	13	2 295	[+]
DIA	179.85 182.50	163.4000 199.7000	15:56 15:56 15:56 15:53	7 4 10 21	181,8500 181,8500 182,3500 181,8500	1 1 3 2	5 123 71 101	181.7500 181.7000 181.6500 181.5000	182.3500 182.4000 182.5000 182.5500	33 163 42 44	3 2 2 2
DIGITANET	156,2000	15:55	1	156.80	0.64 %	85	155.8000	156.4000	72	6	914	[+]
DIG	154.80 158.60	141.2000 172.4000	15:55 15:50 15:49 15:48	1 5 4 4	156,4000 156,4000 156,4000 156,4000	2 2 1 3	116 186 61 59	155.6000 155.4000 155.2000 155.0000	156.6000 156.8000 157.0000 157.2000	52 60 48 10	3 2 2 1
DINOPL	40,3800	15:58	32	40.40	0.30 %	32	40.3800	40.4000	1405	1 895	76 695	[+]
DNP	40.14 40.95	36.3600 44.4400	15:57 15:57 15:57 15:57	89 92 166 186	40,3800 40,3800 40,3800 40,3800	2 1 1 4	643 146 398 726	40.3700 40.3600 40.3500 40.3400	40.4100 40.4200 40.4300 40.4400	565 500 596 188	2 1 2 1
DMGROUP	2,9200	14:18	549	2.99	-2.34 %	500	2.9400	2.9500	2800	3	7	[+]
DMG	2.92 2.99	2.7000 3.2800	14:18 14:00 11:32 11:32	11 440 1000 168	2,9300 2,9400 2,9600 2,9600	2 1 1 2	2851 11 20 5454	2.9200 2.8900 2.8600 2.8500	2.9600 2.9800 2.9900 3.0200	2853 11 2504 1500	1 1 3 2
DOMDEV	260,0000	15:53	32	262.50	-0.76 %	39	258.0000	260.0000	139	10	2 577	[+]
DOM	258.00 266.00	236.5000 288.5000	15:51 15:50 15:50 15:50	1 8 16 1	260,0000 258,0000 258,0000 258,0000	6 5 5 7	63 73 150 474	257.5000 257.0000 256.5000 256.0000	260.5000 261.0000 261.5000 262.0000	13 78 218 39	2 4 3 3
DRAGOENT	20,9000	14:44	17	20.50	1.95 %	106	20.4000	20.9000	10	2	46	[+]
DGE	20.00 21.00	18.4500 22.5000	14:44 14:44 14:44 14:44	2 4 2 19	20,9000 20,8000 20,8000 20,8000	2 3 1 1	49 130 95 100	20.3000 20.2000 20.0000 19.9000	21.0000 21.1000 21.2000 21.3000	2 4 2 51	1 1 2 2
ECHO	5,4600	15:56	2	5.54	-0.36 %	408	5.4600	5.5400	6929	13	71	[+]
ECH	5.40 5.56	4.9900 6.0800	15:54 15:51 15:32 15:32	13 4 77 683	5,4600 5,5400 5,4600 5,5000	1 6 4 5	6 4061 1538 1549	5.4400 5.4200 5.4000 5.3800	5.5600 5.5800 5.6000 5.6200	21659 2695 6365 1507	7 2 5 3
EDINVEST	8,1000	15:21	6	7.80	3.85 %	3963	8.0200	8.1000	199	7	57	[+]
EDI	7.66 8.10	7.0200 8.5800	14:49 14:34 14:13 14:11	6 10 255 7	8,0200 8,1000 8,0000 8,0000	1 1 1 2	950 44 203 252	8.0000 7.8600 7.8400 7.6000	8.1200 8.1400 8.2000 8.2800	294 614 4150 224	1 2 1 1
ELEKTROTI	51,6000	15:52	1	50.20	2.79 %	90	51.2000	51.5000	95	12	621	[+]
ELT	50.00 52.00	45.2000 55.2000	15:51 15:46 15:43 15:43	7 3 10 2	51,5000 51,5000 51,6000 51,2000	3 2 3 3	129 652 101 344	51.0000 50.9000 50.8000 50.7000	51.6000 51.7000 51.8000 51.9000	149 172 111 323	1 1 2 4
ELKOP	1,8600	12:51	412	1.90	-3.63 %	777	1.8600	1.9000	1008	2	4	[+]
EKP	1.86 1.90	1.7100 2.0900	12:03 12:03 11:21 10:28	542 458 10 2	1,8600 1,8600 1,8600 1,8550	2 4 2 1	1447 15 505 6	1.8550 1.8450 1.8400 1.8300	1.9250 1.9300 1.9350 1.9450	197 999 1018 406	2 1 2 1
ENEA	24,4600	15:56	47	24.04	0.91 %	283	24.4400	24.4800	3239	210	5 108	[+]
ENA	23.76 24.56	21.6400 26.4400	15:56 15:56 15:56 15:56	2 161 100 180	24,4600 24,4600 24,4600 24,4600	4 4 1 1	544 980 201 550	24.4200 24.4000 24.3800 24.3600	24.5000 24.5200 24.5600 24.5800	379 3975 682 125	1 5 2 2
ENELMED	21,2000	09:21	1	22.00	-3.64 %	100	21.4000	21.6000	350	0	2	[+]
ENE	21.20 22.00	19.8000 24.2000	09:14 09:06 17:00 16:35	94 2 1 4	21,2000 22,0000 22,0000 21,2000	2 1 1 2	31 70 100 710	21.2000 21.0000 20.8000 20.6000	22.0000 22.2000 22.4000 22.8000	82 63 57 575	1 1 1 2
ENERGA	18,7000	15:57	12	18.84	-0.53 %	680	18.7000	18.7200	914	65	1 218	[+]
ENG	18.70 18.84	16.9600 20.7000	15:57 15:57 15:54 15:54	1988 200 200 57	18,7000 18,7000 18,7000 18,7000	2 2 3 1	219 151 18 506	18.6800 18.6600 18.6400 18.6200	18.7400 18.7800 18.8000 18.8400	71 1000 5636 4595	1 1 6 4
ENERGOINS	2,3300	15:10	568	2.37	-1.69 %	1570	2.3300	2.3700	2371	31	73	[+]
ENI	2.31 2.42	2.1400 2.6000	14:30 14:30 14:04 14:04	480 1689 1000 1100	2,3300 2,3300 2,3400 2,3400	3 3 3 3	1450 7383 4000 1448	2.3200 2.3100 2.3000 2.2900	2.3800 2.3900 2.4000 2.4100	2189 1807 4545 1860	3 3 3 2
ENTER	63,4000	15:56	35	63.50	2.42 %	23	63.1000	63.4000	57	37	2 327	[+]
ENT	63.00 64.50	57.2000 69.8000	15:55 15:49 15:49 15:48	2 8 10 319	63,1000 63,4000 63,0000 63,0000	1 2 4 1	267 39 178 1	63.0000 62.9000 62.8000 62.7000	63.5000 63.6000 63.7000 63.8000	161 120 280 100	2 3 1 1
EQUNICO	1,2350	15:07	500	1.24	-0.40 %	383	1.2250	1.2350	1991	25	31	[+]
EQU	1.22 1.24	1.1200 1.3600	14:14 13:24 11:59 11:59	100 17 38 512	1,2350 1,2250 1,2400 1,2350	1 1 2 2	1200 36420 11085 8470	1.2200 1.2150 1.2100 1.2000	1.2400 1.2500 1.2700 1.3000	3940 25 2800 7000	1 1 1 2
ERBUD	33,3000	15:51	5	33.70	-0.45 %	828	32.9500	33.3000	2	2	65	[+]
ERB	32.85 34.00	30.3500 37.0500	15:51 15:48 15:48 15:48	1 25 1 5	33,3000 32,9500 33,0000 33,0000	2 2 4 4	2 84 220 162	32.9000 32.8500 32.8000 32.7500	33.3500 33.4000 33.5000 33.7500	50 364 700 65	1 2 1 1
ERG	42,0000	14:09	2	0.00	0.00 %	100	40.2000	42.0000	350	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	13:55 13:55 11:56 10:37	29 22 2 78	41,0000 41,0000 42,0000 41,0000	1 1 0 0	190 40 0 0	40.0000 37.0000 0.0000 0.0000	44.0000 45.6000 46.0000 46.6000	132 323 210 553	1 2 1 1
ESOTIQ	33,7000	15:55	9	33.90	-0.59 %	5	33.3000	33.7000	84	3	84	[+]
EAH	33.30 33.90	30.6000 37.2000	15:13 15:13 14:56 14:56	1 2 5 300	33,8000 33,8000 33,3000 33,3000	3 2 6 1	61 79 94 20	33.2000 33.1000 33.0000 32.9000	33.8000 33.9000 34.0000 34.1000	102 432 4822 300	1 3 5 3
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	1,6300	15:41	50	1.69	-3.55 %	262	1.6100	1.6300	449	97	157	[+]
EUC	1.59 1.70	1.5250 1.8550	15:33 15:28 15:27 15:23	1 538 612 40	1,6300 1,6100 1,6250 1,6350	2 2 1 9	2850 834 10 3636	1.6050 1.6000 1.5950 1.5900	1.6350 1.6400 1.6450 1.6500	3580 10965 500 30	3 1 1 1
EUROCASH	6,3600	15:56	50	6.41	-0.62 %	355	6.3450	6.3650	289	78	498	[+]
EUR	6.32 6.41	5.7700 7.0500	15:56 15:56 15:56 15:56	2 108 20 20	6,3600 6,3550 6,3550 6,3550	1 2 1 11	899 1305 2900 6126	6.3400 6.3300 6.3250 6.3200	6.3700 6.3750 6.3800 6.3850	22 310 1492 570	2 3 3 2
EUROHOLD	2,9600	15:46	120	2.90	2.07 %	1000	2.7600	2.9600	84	2	6	[+]
EHG	2.90 2.96	2.6200 3.1800	15:46 09:50 09:00 09:17	2080 200 20 94	2,9000 2,9000 2,7400 2,9800	2 1 4 2	392 95 516 5	2.7400 2.7200 2.7000 2.6400	2.9800 3.0800 3.1400 3.2000	1041 1000 109 2631	2 1 1 2
EUROTEL	29,8000	15:57	64	29.90	1.02 %	977	29.8000	29.9000	492	1	16	[+]
ETL	29.60 29.90	27.0000 32.8000	15:23 15:17 15:17 15:14	5 51 11 1	29,9000 29,8000 29,8000 29,8000	2 3 1 1	163 168 3 111	29.6000 29.5000 29.4000 29.3000	30.0000 30.3000 30.5000 31.0000	100 72 270 10	1 3 2 1
FABRITY	25,9000	11:30	40	25.90	0.00 %	35	25.8000	25.9000	404	0	5	[+]
FAB	25.80 25.90	23.4000 28.4000	10:59 10:17 10:17 10:06	25 59 8 35	25,8000 25,8000 25,8000 25,8000	1 2 4 1	100 153 479 80	25.7000 25.6000 25.5000 25.4000	26.0000 26.1000 26.2000 26.4000	105 6178 479 60	2 1 2 1
FASING	15,5000	15:34	2	15.50	-1.27 %	500	15.0000	15.5000	157	0	0	[+]
FSG	15.50 15.50	14.0000 17.0000	15:34 15:34 15:34 15:34	2 2 2 2	15,5000 15,5000 15,5000 15,5000	1 1 1 1	212 115 100 70	14.5000 14.4000 14.0000 13.9000	15.7000 16.3000 16.4000 16.5000	478 111 500 190	1 2 1 1
FEERUM	15,0000	15:56	264	15.20	-2.60 %	374	15.0000	15.2000	411	3	41	[+]
FEE	15.00 15.20	13.7000 16.7000	15:56 15:24 15:24 11:08	862 106 94 306	15,0000 15,0000 15,0000 15,0000	1 1 1 1	530 2000 30 240	14.7000 14.1000 14.0500 14.0000	15.4000 15.4500 15.6000 15.8000	490 70 254 400	1 1 2 1
FERRO	31,0000	15:54	4	31.00	1.31 %	1612	30.9000	31.0000	3895	12	379	[+]
FRO	30.30 31.10	27.9000 34.1000	15:51 15:35 15:06 14:51	98 3 130 208	30,9000 31,0000 30,9000 31,0000	2 4 4 4	598 247 634 521	30.7000 30.6000 30.5000 30.4000	31.1000 31.2000 31.3000 31.4000	969 303 189 186	6 6 2 5
FON	1,9100	12:27	300	1.98	-3.29 %	700	1.9100	1.9600	500	3	5	[+]
FON	1.91 1.98	1.7800 2.1700	10:47 10:45 10:45 09:42	39 70 130 70	1,9700 1,9700 1,9700 1,9750	1 1 1 1	800 850 850 1000	1.9050 1.8950 1.8850 1.8700	1.9850 1.9900 2.0000 2.0700	890 660 1892 740	1 1 2 1
FORTE	22,0000	15:51	5	22.50	-1.79 %	4355	22.0000	22.1000	211	5	119	[+]
FTE	22.00 22.50	20.3000 24.7000	15:41 15:40 15:37 15:23	13 3 100 1	22,1000 22,1000 22,0000 22,1000	3 5 4 2	11 371 774 171	21.9000 21.8000 21.7000 21.6000	22.2000 22.3000 22.4000 22.5000	615 222 454 864	3 2 2 5
GAMEOPS	10,7000	15:51	100	10.80	0.00 %	150	10.5200	10.7000	100	0	2	[+]
GOP	10.68 10.80	9.7200 11.8800	15:51 15:34 15:27 11:50	96 6 5 1	10,6800 10,6800 10,6800 10,8000	3 1 1 1	69 290 130 153	10.5000 10.4800 10.4600 10.4400	10.8600 10.8800 10.9800 11.0000	730 194 95 1524	1 1 1 1
GAMFACTOR	6,1000	15:47	140	6.08	-2.24 %	1000	6.0200	6.1000	459	29	173	[+]
GIF	6.00 6.10	5.4800 6.6800	15:32 15:26 15:20 15:20	500 1 998 2	6,1000 6,1000 6,0000 6,0000	2 5 3 8	1202 3025 194 1718	6.0000 5.9800 5.9600 5.9400	6.1200 6.1400 6.1600 6.2000	290 341 350 578	1 1 1 2
GENOMTEC	4,4850	15:43	100	4.53	-1.10 %	226	4.4850	4.5250	50	8	35	[+]
GMT	4.30 4.61	4.0800 4.9800	15:24 15:23 15:19 14:42	75 40 1294 6	4,4850 4,4850 4,4850 4,4850	1 2 2 1	1705 1504 904 4	4.4000 4.3600 4.3350 4.3300	4.5300 4.5400 4.5950 4.6000	1830 111 50 500	1 1 1 1
GETIN	0,5830	15:52	2936	0.58	1.04 %	500	0.5750	0.5840	8911	70	40	[+]
GTN	0.57 0.59	0.5200 0.6340	15:52 15:41 15:35 15:35	481 19 1089 4691	0,5830 0,5830 0,5840 0,5840	3 2 1 3	10615 4809 1970 12639	0.5740 0.5730 0.5720 0.5710	0.5850 0.5860 0.5870 0.5880	17123 110 20 70	3 4 1 2
GPW	80,7000	15:57	17	80.40	0.69 %	312	80.6500	80.7000	107	86	6 965	[+]
GPW	80.30 81.65	72.4000 88.4000	15:57 15:57 15:57 15:57	82 13 24 19	80,7000 80,7000 80,7000 80,7000	3 4 2 5	391 196 300 407	80.6000 80.5500 80.5000 80.4500	80.7500 80.8000 80.8500 80.9000	186 268 200 347	5 3 3 5
GREENX	2,3140	15:49	30	2.31	-0.77 %	111	2.3060	2.3140	1534	266	615	[+]
GRX	2.29 2.36	2.0820 2.5420	15:47 15:44 15:39 15:36	600 268 11 500	2,3060 2,3140 2,3140 2,3060	1 2 1 3	2386 3456 139 2301	2.3040 2.3000 2.2960 2.2940	2.3160 2.3180 2.3300 2.3340	54972 4 1682 600	2 1 2 1
GRENEVIA	3,2750	15:37	45	3.27	0.31 %	140077	3.2700	3.2750	5084	119	389	[+]
GEA	3.27 3.28	2.9450 3.5950	15:36 15:36 15:36 15:35	15 15 15 15	3,2750 3,2750 3,2750 3,2750	5 1 3 1	54913 5354 57889 5000	3.2600 3.2550 3.2500 3.2450	3.2800 3.2850 3.2900 3.2950	40612 3638 148322 125279	11 4 12 7
GRODNO	14,1000	15:54	1	13.95	2.17 %	56	14.0000	14.1000	484	2	28	[+]
GRN	13.80 14.20	12.6000 15.3000	15:54 15:09 15:04 14:49	14 1 195 7	14,1000 14,1000 14,0000 14,1500	1 1 2 3	750 708 775 1119	13.9500 13.9000 13.8500 13.8000	14.1500 14.2000 14.3000 14.4000	433 1600 301 541	3 6 2 4
GRUPAAZOTY	16,5000	15:56	60	16.30	1.23 %	1972	16.4700	16.5000	338	191	3 161	[+]
ATT	16.30 16.82	14.6700 17.9300	15:56 15:55 15:55 15:55	2 4 2 18	16,5000 16,5000 16,5000 16,5000	1 6 3 2	30 736 430 390	16.4600 16.4500 16.4400 16.4300	16.5100 16.5200 16.5300 16.5400	225 926 834 687	1 3 2 2
GRUPRACUJ	43,6000	15:53	5	44.00	-0.68 %	1084	43.6000	43.7000	790	48	2 093	[+]
GPP	43.50 44.00	39.6000 48.4000	15:51 15:43 15:43 15:43	23 33 150 118	43,7000 43,7000 43,6500 43,6500	3 3 3 2	26 820 48 520	43.5500 43.5000 43.4500 43.4000	43.7500 43.8000 43.8500 43.9000	1340 720 10 300	8 3 1 1
GTC	2,7500	14:12	3320	2.75	0.00 %	5	2.7300	2.7500	2147	20	55	[+]
GTC	2.75 2.75	2.4800 3.0200	14:12 14:12 14:12 13:41	10000 3340 3340 30	2,7500 2,7500 2,7500 2,7500	1 1 1 1	5 5 200 5	2.7200 2.7100 2.7000 2.6900	2.7900 2.8000 2.8400 2.8500	162 875 3615 10	1 5 4 2
HANDLOWY	118,4000	15:54	65	119.60	-0.34 %	366	118.2000	118.6000	530	9	1 124	[+]
BHW	118.20 119.60	107.8000 131.4000	15:54 15:54 15:54 15:54	63 64 100 57	118,4000 118,4000 118,4000 118,4000	7 4 3 2	84 1291 361 600	118.0000 117.8000 117.6000 117.4000	118.8000 119.0000 119.2000 119.4000	151 55 1657 672	5 1 5 2
HARPER	5,6600	15:50	8000	5.70	-0.70 %	6479	5.6600	5.7000	15	55	308	[+]
HRP	5.64 5.70	5.1400 6.2600	15:29 15:28 15:28 15:22	8 7 7 8000	5,6800 5,6800 5,6800 5,6600	3 3 1 1	874 1856 1000 308	5.6000 5.5600 5.5400 5.5200	5.7200 5.7400 5.7800 5.8200	20 250 96 1360	1 1 1 2
HELIO	49,9000	14:19	11	48.90	3.53 %	883	49.1000	49.9000	128	0	23	[+]
HEL	48.90 50.00	44.1000 53.6000	13:36 13:27 13:11 11:56	27 10 9 2	49,1000 49,8000 49,8000 49,1000	1 1 1 1	25 159 70 10	49.0000 47.8000 47.2000 45.2000	50.0000 50.4000 50.8000 52.0000	912 50 30 9	6 1 1 1
HERCULES	1,3800	15:30	32	1.38	0.36 %	496	1.3400	1.3800	132	1	2	[+]
HRS	1.34 1.38	1.2400 1.5100	15:30 15:04 12:52 09:32	18 557 501 28	1,3750 1,3750 1,3750 1,3750	1 2 1 2	1125 3260 700 11200	1.3350 1.3300 1.3250 1.3100	1.3900 1.4000 1.4050 1.4100	2835 16938 1050 5700	1 3 1 1
HUUUGE	24,3500	15:55	150	24.00	1.46 %	281	24.3000	24.3500	200	8	204	[+]
HUG	23.90 24.40	21.6000 26.4000	15:44 15:43 15:42 15:34	150 150 36 200	24,3500 24,4000 24,3000 24,3000	1 4 2 3	184 1750 686 825	24.1000 24.0000 23.9500 23.9000	24.4000 24.4500 24.5000 24.6000	250 80 279 95	2 1 2 2
HYDROTOR	17,2000	15:49	1000	17.10	1.18 %	67	17.2000	17.5000	100	1	24	[+]
HDR	16.85 17.20	15.4000 18.8000	15:49 14:30 14:22 14:18	133 1 152 79	17,2000 17,1000 17,2000 17,1000	1 1 1 3	70 100 446 305	17.1000 16.9000 16.8500 16.6000	17.6500 17.9000 18.0000 18.2000	425 594 13 585	1 2 1 2
IBSM	75,0000	13:41	123	76.40	-1.83 %	1	73.8000	76.4000	48	0	22	[+]
IBS	75.00 76.40	68.8000 84.0000	12:22 11:41 10:21 09:00	168 2 2 1	76,0000 76,4000 76,4000 76,4000	1 1 1 1	140 1 11 5	73.6000 73.0000 72.4000 68.0000	76.6000 77.0000 77.2000 80.0000	49 130 19 780	1 1 1 1
IDMSAPL	0,5050	11:30	161	0.00	0.00 %	1000	0.5100	0.5200	4405	0	0	[+]
IDM	0.00 0.00	0.4560 0.5550	15:45 15:45 15:09 14:19	200 2995 2 3	0,5050 0,5050 0,5050 0,5050	1 1 1 1	839 15000 2082 1000	0.5050 0.5000 0.4980 0.4820	0.5450 0.5500 0.6000 0.6400	2486 14000 3050 5000	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	11	PKC	PKC	6504	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 1 0 0	268 5 0 0	4.8000 4.5000 0.0000 0.0000	4.7000 4.8000 5.0000 5.2000	24 19 376 1200	1 1 2 1
IFIRMA	32,9000	15:57	1	33.50	-1.79 %	3	32.8500	33.2500	21	3	96	[+]
IFI	32.90 33.50	30.1500 36.8500	15:57 15:57 15:57 15:52	200 30 3 15	32,9000 32,9000 32,9000 33,0000	7 2 3 3	681 55 39 34	32.8000 32.7500 32.7000 32.6500	33.3000 33.4000 33.5000 33.5500	145 60 83 100	3 1 2 1
IFSA	0,1560	15:53	1000	0.14	7.59 %	2000	0.1510	0.1560	46920	433	67	[+]
IFR	0.14 0.16	0.1200 0.1620	15:24 15:07 15:01 15:00	5000 3732 4970 3348	0,1560 0,1560 0,1550 0,1560	2 3 2 1	5997 7534 32000 4499	0.1500 0.1475 0.1420 0.1415	0.1590 0.1595 0.1600 0.1620	25000 8430 44416 54359	1 1 3 4
IMCOMPANY	31,1000	14:50	322	30.70	2.98 %	531	30.3000	31.0000	18	1	43	[+]
IMC	30.60 32.70	27.7000 33.7000	14:40 14:39 12:39 12:24	1 1 5 58	32,7000 32,1000 31,0000 31,6000	1 2 2 1	123 102 82 200	30.2000 30.0000 29.7000 29.6000	31.1000 31.3000 32.8000 32.9000	1718 320 46 225	2 1 2 1
IMMOBILE	4,4000	15:34	546	4.50	-2.65 %	300	4.3800	4.4500	200	5	24	[+]
GKI	4.40 4.50	4.0500 4.9500	15:34 15:32 15:32 15:32	154 46 225 226	4,4000 4,4000 4,4100 4,4100	2 1 3 2	550 1721 1470 580	4.3700 4.3600 4.3500 4.3200	4.4800 4.4900 4.5000 4.5100	200 1878 5464 200	1 2 3 1
IMPERA	1,3000	12:46	17	1.31	3.17 %	10983	1.3000	1.3600	4680	13	17	[+]
IMP	1.30 1.36	1.1800 1.4400	10:36 10:21 10:18 09:13	200 3000 367 1939	1,3600 1,3600 1,3600 1,3200	2 2 4 4	1922 5152 10505 15973	1.2600 1.2500 1.2300 1.2100	1.3700 1.3800 1.3900 1.4000	6187 3024 13049 36519	2 1 2 2
IMS	2,5200	14:50	289	2.58	-1.95 %	1031	2.5200	2.5600	135	2	5	[+]
IMS	2.52 2.58	2.3300 2.8300	14:50 14:50 14:47 14:47	100 25 20 930	2,5200 2,5200 2,5400 2,5400	4 6 2 3	1145 1490 90 3565	2.5100 2.5000 2.4900 2.4800	2.5700 2.5800 2.5900 2.6000	950 321 140 3159	4 2 3 7
INC SA	2,1900	15:34	474	2.40	-9.13 %	366	2.1900	2.2200	13037	38	83	[+]
INC	2.16 2.40	2.1600 2.6400	15:34 15:34 15:01 15:01	15 511 1489 11	2,1900 2,2000 2,2000 2,2000	1 1 5 2	1000 442 7019 2075	2.1800 2.1700 2.1600 2.1500	2.2500 2.2800 2.3000 2.3400	515 50 829 500	2 1 2 1
INGBSK	394,5000	15:57	23	416.00	-3.31 %	24	392.5000	395.0000	6	18	7 094	[+]
ING	389.50 416.00	374.5000 457.5000	15:57 15:57 15:57 15:57	5 4 5 2	394,0000 394,0000 394,5000 394,5000	2 1 1 1	125 7 262 1	391.0000 390.0000 389.5000 389.0000	396.0000 396.5000 397.0000 397.5000	4 135 30 298	1 2 1 1
INPRO	8,2500	13:48	11	8.50	0.00 %	886	8.2500	8.3000	921	0	1	[+]
INP	8.25 8.50	7.6500 9.3500	13:05 13:05 09:00 14:14	100 3 2 100	8,2500 8,2500 8,5000 8,2500	1 2 2 2	200 201 350 400	8.1500 8.1000 8.0500 8.0000	8.5000 8.5500 8.6000 8.6500	276 239 250 200	2 1 2 1
INSTALKRK	39,3000	15:35	3	39.10	0.00 %	64	39.0000	39.3000	71	1	32	[+]
INK	39.00 39.40	35.2000 43.0000	14:30 12:03 11:02 10:55	2 25 1 2	39,3000 39,4000 39,0000 39,4000	1 2 4 4	111 151 510 217	38.9000 38.8000 38.7000 38.6000	39.4000 39.6000 39.7000 39.8000	236 298 1004 215	2 1 2 3
INTERBUD	1,9950	15:54	50	2.04	-4.09 %	1021	1.9500	1.9950	150	5	11	[+]
ITB	1.93 2.04	1.8400 2.2400	13:53 13:27 13:26 13:26	400 413 665 400	1,9500 1,9500 1,9250 1,9250	1 2 2 1	500 377 550 500	1.9100 1.9050 1.9000 1.8950	2.0100 2.0200 2.0400 2.0600	400 300 300 300	1 1 1 1
INTERCARS	620,0000	15:35	1	627.00	0.00 %	2	620.0000	623.0000	19	0	197	[+]
CAR	618.00 627.00	565.0000 689.0000	15:35 15:35 14:57 13:45	17 1 1 11	620,0000 620,0000 619,0000 619,0000	1 4 1 4	1 446 1 28	619.0000 618.0000 617.0000 616.0000	624.0000 625.0000 627.0000 628.0000	45 29 84 20	4 2 5 1
INTERSPPL	0,4290	13:22	30	0.42	-0.23 %	2000	0.4170	0.4290	778	5	2	[+]
IPO	0.42 0.43	0.3790 0.4630	12:15 12:11 12:11 11:06	90 102 1998 2	0,4290 0,4290 0,4290 0,4290	2 1 1 1	8093 6752 2620 86	0.4160 0.4120 0.4110 0.4040	0.4300 0.4340 0.4400 0.4420	496 84 2500 84	1 1 1 1
INTROL	8,2000	15:57	37	8.36	-1.91 %	70	8.2000	8.3400	30	2	15	[+]
INL	8.14 8.36	7.5400 9.1800	15:36 15:13 14:43 13:10	12 1 100 338	8,3000 8,3000 8,2000 8,3200	2 1 2 2	502 200 402 1935	8.1400 8.1200 8.1000 8.0800	8.3600 8.3800 8.4000 8.4200	23 195 330 278	1 1 1 3
IPOPEMA	4,5500	15:15	142	4.74	-4.21 %	308	4.5100	4.5900	349	4	19	[+]
IPE	4.46 4.74	4.2700 5.2000	14:56 14:39 14:39 14:39	7 262 115 103	4,5900 4,5000 4,5000 4,5000	1 2 1 1	587 1830 500 500	4.5000 4.4600 4.4500 4.4400	4.6000 4.6900 4.7000 4.7200	500 500 500 473	1 1 1 2
IZOLACJA	4,2000	12:42	2360	4.20	0.00 %	1850	4.1100	4.2000	9958	5	20	[+]
IZO	4.12 4.20	3.7800 4.6200	12:22 10:26 09:48 09:48	120 1940 2 2	4,1200 4,2000 4,2000 4,2000	1 1 1 1	700 256 296 300	4.0200 4.0100 4.0000 3.9500	4.2200 4.2300 4.3000 4.3400	367 762 2300 325	1 1 2 1
IZOSTAL	3,1700	15:54	42	3.14	1.60 %	1000	3.1800	3.1900	7893	28	88	[+]
IZS	3.14 3.21	2.8300 3.4500	15:54 15:42 15:42 15:26	20 3 35 100	3,1700 3,1800 3,1800 3,1800	2 3 2 2	158 512 1242 700	3.1700 3.1600 3.1500 3.1400	3.2000 3.2100 3.2200 3.2300	100 600 550 561	1 2 2 3
JRHOLDING	4,3000	15:23	500	4.42	-2.49 %	5	4.2400	4.3500	895	3	11	[+]
JRH	4.30 4.42	3.9800 4.8600	15:23 15:23 15:06 14:59	1000 681 10 15	4,3000 4,3100 4,3100 4,3200	1 1 2 1	800 1000 1300 1000	4.2300 4.2200 4.2100 4.2000	4.4000 4.4500 4.4700 4.4800	192 180 7940 1	1 1 1 1
JSW	27,1000	15:57	40	26.57	2.15 %	663	27.1000	27.2000	9374	259	7 023	[+]
JSW	26.57 27.50	23.9200 29.2200	15:57 15:57 15:57 15:56	773 61 20 781	27,2000 27,1000 27,2000 27,2000	2 5 3 2	142 1683 949 864	27.0900 27.0800 27.0700 27.0600	27.2300 27.2400 27.2500 27.2600	1178 1465 2 200	4 3 1 1
JWWINVEST	3,5500	15:07	200	3.54	3.50 %	300	3.4900	3.5600	200	3	11	[+]
JWW	3.48 3.55	3.1900 3.8900	14:57 12:46 12:46 11:21	44 426 174 1200	3,4800 3,4800 3,4800 3,4800	1 1 1 1	1130 200 2205 200	3.4800 3.4400 3.4300 3.4200	3.5700 3.5800 3.5900 3.6000	350 1220 3295 2820	2 1 3 3
KCI	0,8580	15:35	3000	0.87	-1.38 %	3500	0.8560	0.8760	3205	27	23	[+]
KCI	0.86 0.88	0.7840 0.9560	15:35 12:56 12:56 12:56	1411 6000 2000 4358	0,8600 0,8620 0,8640 0,8640	1 2 2 4	5000 6550 7000 31000	0.8520 0.8500 0.8480 0.8460	0.8780 0.8880 0.8900 0.8920	7400 5000 8000 3000	2 1 2 1
KERNEL	21,0000	15:57	1	20.30	2.44 %	18	20.6000	21.0000	219	13	277	[+]
KER	20.30 21.65	18.2800 22.3000	15:40 15:37 15:31 15:04	100 38 62 18	20,8000 20,8000 20,7000 20,5000	1 1 5 3	160 22 1146 139	20.4500 20.4000 20.3500 20.3000	21.1000 21.1500 21.2000 21.3000	275 49 309 500	2 1 1 1
KETY	1 083,0000	15:57	8	1,105.00	-1.55 %	39	1081.0000	1083.0000	76	9	9 566	[+]
KTY	1,076.00 1,110.00	994.5000 1215.0000	15:57 15:55 15:55 15:55	3 1 2 3	1 081,0000 1 083,0000 1 083,0000 1 083,0000	5 2 3 2	59 27 202 84	1080.0000 1079.0000 1078.0000 1077.0000	1084.0000 1085.0000 1086.0000 1087.0000	51 82 52 633	6 8 2 4
KGHM	336,5000	15:57	97	335.70	4.57 %	31	336.4000	336.5000	686	722	242 843	[+]
KGH	333.50 339.00	302.2000 369.2000	15:57 15:57 15:57 15:57	3 59 6 12	336,4000 336,4000 336,5000 336,5000	3 3 3 7	265 92 127 1162	336.3000 336.2000 336.1000 336.0000	336.6000 336.7000 336.8000 337.0000	328 227 20 689	3 2 1 7
KGL	10,1000	12:19	100	10.20	-0.98 %	197	10.0000	10.1000	107	0	2	[+]
KGL	10.10 10.20	9.2000 11.2000	11:50 11:04 09:43 09:00	1 4 100 1	10,1000 10,1000 10,2000 10,2000	1 1 0 0	821 7 0 0	9.7500 5.0000 0.0000 0.0000	10.2000 10.8000 11.0000 11.6000	785 25 100 38	1 1 1 1
KINOPOL	21,5000	15:19	160	21.60	-0.46 %	150	21.6000	21.7000	90	1	32	[+]
KPL	21.50 21.80	19.4500 23.7000	15:19 15:09 14:15 14:15	40 150 10 302	21,5000 21,5000 21,5000 21,5000	2 3 5 3	248 564 877 1280	21.5000 21.4000 21.3000 21.2000	21.8000 21.9000 22.0000 22.1000	1413 460 632 448	5 1 4 3
KOGENERA	78,3000	15:57	26	80.00	-1.76 %	67	78.3000	78.6000	1	7	538	[+]
KGN	78.30 80.00	72.0000 88.0000	15:51 15:49 15:48 15:38	1 1 7 15	78,6000 78,6000 78,6000 78,6000	2 3 3 1	138 116 187 50	78.1000 78.0000 77.6000 77.5000	78.7000 78.8000 78.9000 79.0000	82 105 301 352	2 3 3 2
KOMPAP	24,0000	15:13	300	24.00	0.00 %	18	24.0000	24.4000	15	0	7	[+]
KMP	24.00 24.00	21.6000 26.4000	12:01 10:32 09:16 14:31	1 1 1 300	24,0000 24,0000 24,4000 24,0000	1 3 1 1	16 55 249 250	23.8000 22.4000 22.0000 20.2000	24.6000 24.8000 25.0000 25.2000	180 399 1692 195	1 1 6 1
KOMPUTRON	6,7400	15:42	2500	6.56	2.12 %	52	6.7400	6.8200	207	22	145	[+]
KOM	6.48 6.90	5.9200 7.2000	15:41 15:41 15:41 15:30	1 2 2 424	6,8600 6,8600 6,8600 6,8000	1 1 1 2	255 1000 252 1200	6.6800 6.6600 6.6200 6.6000	6.8400 6.8600 6.8800 6.9000	500 1523 140 3398	1 2 1 3
KPPD	23,2000	12:34	5	24.40	-4.92 %	325	23.2000	24.0000	176	1	16	[+]
KPD	23.20 24.40	22.0000 26.8000	12:34 10:53 09:39 09:39	15 8 12 320	23,4000 24,2000 23,4000 23,8000	1 1 1 1	30 33 3 67	22.4000 21.2000 20.0000 19.3000	24.2000 25.4000 26.0000 27.0000	320 500 200 95	1 1 1 1
KRAKCHEM	0,3860	15:51	690	0.40	-3.50 %	5184	0.3860	0.3900	28695	33	13	[+]
KCH	0.39 0.41	0.3600 0.4380	15:51 15:51 13:10 12:28	3326 2784 1000 626	0,3860 0,3860 0,3900 0,3900	1 1 1 1	50 30 50 1060	0.3840 0.3800 0.3740 0.3710	0.4000 0.4020 0.4050 0.4060	128 1000 17088 1500	1 1 2 1
KRKA	1 020,0000	15:57	1	1,030.00	0.00 %	1	1015.0000	1020.0000	250	0	19	[+]
KRK	1,010.00 1,030.00	928.0000 1130.0000	14:02 13:46 13:46 13:46	1 3 2 2	1 015,0000 1 015,0000 1 015,0000 1 015,0000	1 3 1 1	1 253 1 3	1010.0000 1005.0000 1000.0000 990.0000	1025.0000 1035.0000 1040.0000 1050.0000	2 31 4 17	2 1 1 2
KRUK	463,4000	15:57	9	468.00	-0.77 %	8	463.1000	463.4000	19	23	10 480	[+]
KRU	460.60 468.40	421.2000 514.8000	15:57 15:57 15:57 15:56	4 1 1 24	463,4000 463,3000 463,3000 463,0000	4 2 2 2	93 42 35 38	463.0000 462.9000 462.7000 462.6000	463.5000 463.7000 463.8000 463.9000	14 2 6 125	2 1 1 1
KRVITAMIN	11,1000	16:49	63	0.00	0.00 %	187	11.0000	11.1000	37	0	0	[+]
KVT	0.00 0.00	10.0000 12.2000	16:21 15:43 11:37 09:58	63 1 8 70	11,1000 11,1000 11,1500 11,2000	3 1 1 3	8 150 270 149	10.9500 10.9000 10.8500 10.8000	11.1500 11.2000 11.2500 11.3000	59 126 447 108	1 1 3 1
KSGAGRO	3,8300	15:25	296	3.82	-1.03 %	500	3.7700	3.8400	7	9	33	[+]
KSG	3.70 3.83	3.4400 4.2000	15:25 13:26 13:26 13:14	10 350 10 50	3,8300 3,8200 3,8200 3,8100	1 1 3 2	4000 975 214 146	3.7600 3.7400 3.7300 3.7200	3.8500 3.8700 3.8800 3.9100	266 1250 500 5	1 2 1 1
LARQ	2,1700	09:00	2	2.17	4.33 %	250	2.0100	2.0800	4406	0	0	[+]
LRQ	2.17 2.17	1.9550 2.3800	09:01 09:01 16:14 16:14	100 2 1000 790	2,0800 2,0200 2,0200 2,0200	1 1 1 1	300 2000 3779 1000	2.0000 1.9900 1.9850 1.9100	2.1500 2.1600 2.1800 2.2000	1998 2303 321 3750	1 2 1 3
LENA	2,4100	15:35	10	2.43	0.00 %	734	2.4000	2.4100	38	11	27	[+]
LEN	2.40 2.43	2.1900 2.6700	15:03 13:28 13:13 12:12	500 500 2 965	2,4100 2,4000 2,4100 2,4100	6 3 3 4	2915 2964 7288 4192	2.3900 2.3800 2.3700 2.3600	2.4200 2.4300 2.4400 2.4500	102 747 4469 6241	2 3 4 3
LENTEX	6,6600	09:00	45	0.00	0.00 %	1	6.4800	6.6000	1875	0	0	[+]
LTX	0.00 0.00	6.0000 7.3200	17:00 14:11 13:07 10:08	10 230 1278 200	6,6600 6,4800 6,5000 6,5000	1 3 2 3	6 352 450 1755	6.4600 6.4400 6.4200 6.4000	6.6200 6.6600 6.6800 6.7000	240 55 126 610	1 1 1 2
LESS	0,2430	15:07	22	0.25	-2.41 %	4978	0.2430	0.2490	3000	3	1	[+]
LES	0.24 0.25	0.2250 0.2730	14:21 14:20 11:28 11:24	93 1 7 2	0,2480 0,2400 0,2480 0,2350	4 1 1 1	3008 100 100 100	0.2420 0.2380 0.2370 0.2360	0.2500 0.2510 0.2520 0.2540	8328 69975 100050 2540	4 1 1 1
LIBET	1,3700	12:10	5	1.38	0.00 %	1486	1.3150	1.3700	681	0	0	[+]
LBT	1.31 1.38	1.2400 1.5100	11:34 10:24 10:24 09:17	200 4 4 6	1,3700 1,3150 1,3150 1,3050	1 3 3 1	1000 625 2744 8900	1.3100 1.3050 1.3000 1.2950	1.3750 1.3800 1.3900 1.3950	280 470 367 8161	1 1 1 1
LOKUM	25,8000	09:09	2	25.80	0.00 %	49	25.3000	25.8000	116	0	0	[+]
LKD	25.80 25.80	23.3000 28.3000	15:58 14:13 12:45 11:29	1 160 1 5	25,8000 25,3000 25,8000 25,4000	1 4 1 1	1 375 41 10	25.1000 25.0000 24.6000 24.1000	26.0000 26.2000 26.6000 26.8000	45 287 2 16	1 1 1 1
LPP	20 550,0000	15:57	1	20,470.00	-0.53 %	9	20530.0000	20550.0000	3	2	32 418	[+]
LPP	20,280.00 20,690.00	18425.0000 22510.0000	15:55 15:54 15:54 15:54	1 1 2 1	20 530,0000 20 540,0000 20 540,0000 20 540,0000	1 1 1 2	1 2 4 20	20520.0000 20510.0000 20490.0000 20480.0000	20570.0000 20580.0000 20590.0000 20610.0000	4 2 14 4	1 1 2 1
LSISOFT	32,8000	15:11	15	31.80	2.50 %	105	32.2000	32.8000	63	0	7	[+]
LSI	31.80 32.80	28.8000 34.8000	12:12 11:14 16:22 13:12	189 10 60 10	32,4000 31,8000 32,0000 31,8000	1 3 1 2	78 591 250 111	32.0000 31.8000 31.6000 31.4000	33.0000 33.6000 34.4000 34.6000	240 10 189 783	1 1 1 2
LUBAWA	9,5000	15:57	554	9.49	2.04 %	1208	9.4900	9.5300	200	531	5 071	[+]
LBW	9.38 9.70	8.5450 10.4300	15:57 15:57 15:57 15:57	35 200 700 419	9,5000 9,5000 9,5100 9,5150	2 5 2 2	227 2760 3434 475	9.4850 9.4800 9.4750 9.4700	9.5400 9.5450 9.5600 9.5650	749 550 1555 550	1 1 1 1
MABION	8,1800	15:57	57	8.15	0.37 %	1872	8.1300	8.1900	950	21	168	[+]
MAB	8.08 8.18	7.3400 8.9600	15:57 15:57 15:55 15:49	279 1000 221 143	8,1700 8,1700 8,1700 8,1800	2 3 5 4	156 1084 2437 1085	8.1000 8.0900 8.0800 8.0700	8.2000 8.2100 8.2200 8.2300	2088 1580 600 629	4 3 2 3
MAKARONPL	22,8000	15:55	1	22.80	0.00 %	1	22.6500	22.8000	39	2	43	[+]
MAK	22.70 22.85	20.5500 25.0500	15:54 15:54 15:54 15:54	1 1 3 4	22,7000 22,7000 22,7000 22,7000	4 2 5 1	95 39 128 503	22.6000 22.5500 22.5000 22.4500	22.8500 22.9000 22.9500 23.0000	284 41 190 129	2 2 3 6
MANGATA	71,4000	15:49	20	72.20	-1.11 %	67	71.2000	72.2000	26	0	16	[+]
MGT	71.20 72.20	65.0000 79.4000	14:30 14:02 14:02 13:19	29 11 4 10	72,2000 72,2000 72,0000 71,4000	3 1 1 1	144 8 27 10	71.0000 70.2000 70.0000 69.8000	72.6000 73.0000 73.8000 74.0000	81 7 284 95	1 2 1 2
MARVIPOL	8,6400	15:42	2	8.82	0.00 %	298	8.6400	8.8800	1932	1	10	[+]
MVP	8.64 8.94	7.9400 9.7000	15:42 15:42 15:42 14:25	41 1 6 2	8,6400 8,7000 8,7000 8,8200	2 9 3 1	800 1030 251 5000	8.6200 8.6000 8.5600 8.5400	8.9000 8.9200 9.0000 9.0200	142 672 150 150	1 1 1 1
MAXCOM	4,8000	14:17	26	4.79	0.21 %	3	4.7400	4.7800	3	1	3	[+]
MXC	4.72 4.80	4.3200 5.2600	14:17 14:17 14:17 14:17	3 7 378 126	4,7900 4,7700 4,7300 4,7200	1 3 4 4	3 13 12 4734	4.7300 4.7200 4.7100 4.7000	4.7900 4.8000 4.8200 4.8400	3 2273 7 7	1 2 1 1
MBANK	1 030,5000	15:57	5	1,051.50	-1.86 %	16	1030.0000	1030.5000	1	11	11 264	[+]
MBK	1,028.50 1,058.00	946.4000 1156.5000	15:57 15:57 15:57 15:57	5 2 1 5	1 030,5000 1 030,5000 1 029,5000 1 029,5000	3 4 2 12	36 63 18 91	1029.5000 1029.0000 1028.5000 1028.0000	1031.0000 1031.5000 1032.0000 1032.5000	57 31 19 33	6 3 2 2
MBWS	11,7000	09:00	2	11.70	0.00 %	700	10.9500	11.4500	700	0	0	[+]
MBW	11.70 11.70	10.5500 12.8500	09:01 09:02 09:01 09:01	2 2 2 2	11,7000 11,7000 11,7000 11,7000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	11.7000 11.8000 12.5000 15.0000	63 67 16 220	1 1 1 1
MCI	27,4000	15:52	1	27.90	-1.79 %	71	27.4000	27.5000	300	1	27	[+]
MCI	27.40 27.90	25.2000 30.6000	15:08 15:08 15:07 14:44	2 38 40 33	27,5000 27,5000 27,5000 27,4000	4 2 3 5	1981 40 555 312	27.3000 27.2000 27.1000 27.0000	27.8000 27.9000 28.0000 28.1000	150 239 1022 300	1 2 5 2
MDIENERGIA	0,7500	15:54	275	0.76	-1.32 %	725	0.7500	0.7660	500	0	0	[+]
MDI	0.74 0.77	0.6840 0.8360	15:54 14:22 14:05 12:47	21 14 10 2	0,7520 0,7520 0,7640 0,7520	1 1 2 2	36 20 1021 3322	0.7460 0.7400 0.7380 0.7360	0.7700 0.7740 0.7800 0.7820	9900 3 3048 38	1 1 1 2
MEDICALG	32,1500	15:53	1	32.50	-2.13 %	239	32.0000	32.1000	214	39	1 256	[+]
MDG	31.70 32.60	29.2500 35.7500	15:53 15:52 15:52 15:52	1 112 11 1	32,1500 32,0500 32,0500 31,9000	4 6 13 3	252 869 769 155	31.9000 31.8500 31.8000 31.7500	32.1500 32.2000 32.2500 32.3000	14 110 100 263	1 1 1 3
MEDINICE	37,2000	15:56	1451	37.10	1.36 %	304	37.1000	37.3000	10	78	2 976	[+]
ICE	36.35 39.80	33.4000 40.8000	15:56 15:56 15:53 15:53	10 39 250 13	37,2000 37,2000 37,3500 37,3500	3 11 1 3	1330 1641 1 220	37.0500 37.0000 36.9500 36.8000	37.3500 37.4000 37.4500 37.5000	46 52 155 556	1 2 4 2
MENNICA	48,6000	15:53	1	48.30	0.83 %	227	48.6000	48.8000	35	2	93	[+]
MNC	48.10 48.90	43.5000 53.0000	15:49 15:25 15:25 15:04	16 1 1 3	48,8000 48,8000 48,8000 48,8000	1 1 3 4	500 35 126 273	48.5000 48.3000 48.2000 48.0000	48.9000 49.1000 49.2000 49.4000	68 500 43 98	2 2 2 2
MERCATOR	40,8000	15:44	41	40.95	-0.37 %	189	40.6000	40.9000	2	2	98	[+]
MRC	40.50 41.00	36.9000 45.0000	15:44 15:44 15:36 15:04	3 55 100 77	40,8000 40,8000 40,5500 40,5500	6 4 3 5	283 4 52 104	40.5000 40.4500 40.4000 40.3500	40.9500 41.0000 41.0500 41.1000	200 1703 100 642	2 9 1 4
MERCOR	18,9500	15:42	1	19.00	1.07 %	20	18.9000	19.0000	233	1	14	[+]
MCR	18.85 19.00	17.1000 20.9000	14:17 11:59 11:59 11:24	1 199 51 9	18,9500 19,0000 19,0000 19,0000	1 3 2 5	110 220 113 367	18.8500 18.8000 18.7500 18.7000	19.2000 19.2500 19.3000 19.3500	1 189 111 401	1 2 2 2
MEXPOLSKA	4,0500	15:38	90	4.05	0.00 %	300	3.9900	4.0500	2456	20	79	[+]
MEX	3.94 4.05	3.6500 4.4500	15:38 15:31 15:31 15:31	10 617 100 100	4,0400 4,0500 4,0400 4,0400	1 2 2 4	1000 140 375 6296	3.9800 3.9600 3.9500 3.9400	4.0700 4.0900 4.1000 4.1200	350 2800 14362 400	1 1 2 1
MFO	35,9000	15:02	3	35.90	0.00 %	6	35.9000	36.1000	80	0	12	[+]
MFO	35.90 36.30	32.4000 39.4000	14:37 14:16 13:56 13:37	33 50 69 1	35,9000 36,1000 36,1000 36,2000	1 2 1 3	2 340 29 273	35.8000 35.4000 35.3000 35.2000	36.3000 36.4000 36.6000 36.7000	137 149 454 210	1 2 2 1
MILKILAND	1,8350	15:41	110	1.84	-1.08 %	11930	1.8300	1.8350	317	42	77	[+]
MLK	1.83 1.89	1.6550 2.0100	15:37 15:32 15:24 15:24	23 810 9984 16	1,8350 1,8500 1,8350 1,8350	1 3 1 2	700 2746 3000 2100	1.8250 1.8200 1.8150 1.8100	1.8500 1.8600 1.8700 1.8900	8779 10000 6388 4122	2 1 2 3
MILLENNIUM	17,3100	15:57	60	17.60	-0.80 %	3525	17.3100	17.3500	1862	601	10 451	[+]
MIL	17.28 17.60	15.8400 19.3600	15:57 15:57 15:57 15:57	586 767 1045 1045	17,3300 17,3300 17,3300 17,3400	3 5 2 1	1283 1579 20093 700	17.3000 17.2900 17.2800 17.2700	17.3600 17.3700 17.3800 17.3900	339 908 2120 331	4 5 4 3
MIRACULUM	0,7780	15:06	1	0.80	-2.75 %	1999	0.7780	0.7980	2000	5	4	[+]
MIR	0.78 0.80	0.7200 0.8800	10:18 09:43 09:10 09:00	4600 51 72 3	0,7760 0,8000 0,8000 0,8000	1 2 1 2	2000 9800 2740 10000	0.7760 0.7740 0.7720 0.7700	0.8000 0.8020 0.8060 0.8080	5078 2000 6000 1541	3 1 1 1
MIRBUD	13,2400	15:54	150	13.43	-1.49 %	540	13.2300	13.2800	887	97	1 291	[+]
MRB	13.21 13.43	12.0900 14.7700	15:54 15:54 15:54 15:54	278 34 1 3	13,2600 13,2300 13,2300 13,2300	4 7 25 3	2024 1209 4681 443	13.2200 13.2100 13.2000 13.1900	13.2900 13.3000 13.3200 13.3300	1243 7857 400 2143	4 26 2 2
MLPGROUP	97,0000	14:38	10	98.00	-1.02 %	20	96.6000	97.4000	97	0	18	[+]
MLG	97.00 98.00	88.2000 107.5000	12:51 12:10 11:28 10:42	40 30 11 30	97,0000 97,2000 97,6000 97,2000	1 2 1 1	41 30 120 80	96.4000 96.2000 96.0000 94.6000	97.6000 97.8000 99.0000 99.2000	49 70 111 76	1 1 2 1
MLSYSTEM	17,6600	15:49	48	17.60	0.11 %	2	17.6600	17.7400	613	3	61	[+]
MLS	17.56 17.94	15.8400 19.3600	15:33 15:33 15:32 15:32	15 75 44 56	17,6400 17,6600 17,7200 17,7200	1 2 1 2	3985 310 10 220	17.6400 17.6200 17.6000 17.5800	17.7600 17.7800 17.8400 17.8800	205 300 2 181	1 1 1 1
MOBRUK	354,5000	15:56	1	363.00	-2.61 %	5	353.5000	354.5000	86	3	1 133	[+]
MBR	351.50 363.00	327.0000 399.0000	15:56 15:54 15:54 15:52	1 3 3 8	354,5000 354,0000 354,0000 353,0000	2 1 3 10	5 10 14 37	353.0000 352.5000 352.0000 351.5000	355.0000 355.5000 356.0000 356.5000	28 59 15 75	4 3 2 2
MOJ	1,5900	14:00	2	1.59	0.00 %	451	1.5100	1.5900	798	1	2	[+]
MOJ	1.53 1.60	1.4400 1.7400	11:43 11:28 11:28 15:17	500 490 10 1200	1,5300 1,6000 1,5900 1,5900	1 2 1 1	5000 2200 505 1000	1.5000 1.4400 1.3600 1.3000	1.6000 1.6400 1.6500 1.6800	5000 404 39 1121	1 1 1 1
MOL	39,6800	15:44	30	39.80	-0.30 %	1000	39.2600	39.7600	1000	1	25	[+]
MOL	39.06 39.86	35.8200 43.7800	15:27 15:27 15:03 14:54	1 4 10 20	39,2200 39,2200 39,6200 39,6000	2 1 1 2	1050 1 33 29	39.2000 39.1400 39.1200 39.1000	39.7800 40.0000 40.2000 40.4000	1000 36 30 100	1 1 1 1
MOLECURE	7,6900	15:46	6	7.73	-0.26 %	176	7.6300	7.6900	704	6	48	[+]
MOC	7.50 7.73	6.9600 8.5000	15:46 15:34 15:30 14:41	1 13 78 7	7,6700 7,6700 7,6900 7,6700	1 1 1 2	7 7 200 700	7.5800 7.5300 7.5100 7.5000	7.7000 7.7200 7.7300 7.7500	100 94 2716 641	1 2 3 4
MONDAY	113,0000	15:57	1	113.00	0.00 %	498	112.9500	113.0000	206	393	44 054	[+]
MDV	110.10 113.75	101.7000 124.3000	15:57 15:57 15:57 15:57	36 67 61 74	113,0000 113,0000 113,0000 113,0000	5 12 6 4	928 2179 775 401	112.9000 112.8500 112.8000 112.7500	113.0500 113.1000 113.1500 113.2000	349 237 346 100	4 3 4 1
MONNARI	6,8000	14:57	105	6.62	1.49 %	2	6.6600	6.7800	2	6	41	[+]
MON	6.50 6.94	5.9600 7.2800	14:57 13:40 13:40 13:38	2 1 50 4	6,7800 6,8600 6,8400 6,8400	1 2 2 2	10 22 272 700	6.6400 6.6200 6.6000 6.5800	6.8000 6.8200 6.8400 6.8600	595 50 905 493	2 1 2 1
MOSTALPLC	14,4000	15:57	1	14.60	-1.71 %	499	14.4000	14.6500	1	1	13	[+]
MSP	14.40 14.65	13.1500 16.0500	15:57 14:34 14:34 14:34	99 71 1 111	14,4000 14,4000 14,4000 14,4500	2 3 3 3	165 156 930 1025	14.3500 14.3000 14.2500 14.2000	14.7000 14.7500 14.8000 14.9000	111 206 510 58	1 2 1 1
MOSTALWAR	7,5600	15:25	96	7.62	-0.53 %	711	7.5400	7.6200	241	2	15	[+]
MSW	7.56 7.62	6.8600 8.3800	15:24 15:12 15:12 15:12	400 307 78 65	7,5600 7,5600 7,6000 7,6000	2 4 1 3	522 5488 211 426	7.5200 7.5000 7.4600 7.4400	7.6400 7.6600 7.6800 7.7000	211 211 509 259	1 1 2 2
MOSTALZAB	6,2300	15:34	1019	6.25	-0.64 %	1200	6.2300	6.3300	300	20	128	[+]
MSZ	6.23 6.36	5.6300 6.8700	15:34 15:34 15:34 15:33	385 1 1 1	6,2300 6,2300 6,2300 6,2500	3 1 3 1	5260 100 1997 170	6.2200 6.2100 6.2000 6.1900	6.3400 6.3500 6.3600 6.3700	700 1643 360 1397	2 3 1 2
MOVIEGAMES	8,4000	15:25	20	8.50	-1.18 %	450	8.3600	8.4000	770	1	9	[+]
MOV	8.40 8.51	7.6500 9.3500	15:25 15:25 15:25 15:25	50 300 15 45	8,4100 8,4200 8,4200 8,4300	1 2 2 2	35 915 59 299	8.3500 8.3300 8.3200 8.3100	8.5000 8.5100 8.5600 8.5900	496 260 50 180	1 1 1 1
MURAPOL	43,5000	15:55	2	43.50	0.46 %	236	43.3000	43.5000	5451	7	286	[+]
MUR	43.10 43.50	39.1500 47.8500	15:51 15:51 15:51 15:46	1 7 6 9	43,5000 43,5000 43,4500 43,2500	5 1 3 1	3924 900 300 10	43.2500 43.1500 43.1000 43.0500	43.6000 43.6500 43.7000 43.7500	440 153 369 71	2 4 3 2
MUZA	8,3000	10:02	1	0.00	0.00 %	950	7.9200	8.3000	905	0	0	[+]
MZA	0.00 0.00	7.4800 9.1200	14:38 09:04 11:36 10:09	10 65 10 22	8,3000 7,9200 8,3000 7,9200	1 1 1 1	2 7 300 10	7.9000 7.4000 7.3000 7.0000	8.6000 9.0000 9.9000 11.0000	309 75 111 45	1 1 1 1
MWTRADE	2,8800	13:05	2000	2.70	3.60 %	337	2.7200	2.8800	960	12	33	[+]
MWT	2.70 2.96	2.4400 2.9600	13:04 13:03 13:03 12:08	196 59 4741 200	2,8600 2,8600 2,8400 2,8600	1 1 1 1	14990 777 888 666	2.7000 2.5600 2.5400 2.5200	2.9000 2.9600 3.0600 3.0800	1000 2500 1250 1653	1 2 2 2
NANOGROUP	2,5600	15:21	20	2.53	0.39 %	1000	2.5450	2.5600	2830	22	57	[+]
NNG	2.53 2.57	2.2800 2.7800	15:01 15:01 14:57 14:56	55 1 1000 1000	2,5400 2,5500 2,5500 2,5500	1 1 4 2	4076 1991 6982 3130	2.5400 2.5350 2.5300 2.5250	2.5650 2.5700 2.5750 2.5800	2605 4113 2850 7996	1 2 1 4
NEPTIS	15,0000	13:49	21	15.20	-1.96 %	571	14.7000	15.0000	83	0	3	[+]
YAN	14.70 15.20	13.7000 16.7000	13:49 09:11 09:10 09:00	16 124 10 1	15,0000 15,2000 14,7000 15,2000	4 2 1 1	233 151 1 1	14.6000 14.5000 14.4000 14.3000	15.2000 15.3000 15.4000 15.5000	180 535 191 340	1 1 1 1
NEUCA	766,0000	15:39	1	768.00	0.66 %	6	761.0000	765.0000	6	0	175	[+]
NEU	758.00 769.00	692.0000 844.0000	15:39 15:38 15:38 15:35	1 10 50 12	766,0000 760,0000 760,0000 760,0000	2 1 2 2	32 1 16 38	760.0000 759.0000 758.0000 757.0000	766.0000 768.0000 769.0000 770.0000	3 7 20 172	3 2 2 4
NEWAG	118,0000	15:55	9	120.00	-1.83 %	173	117.2000	118.0000	131	14	1 713	[+]
NWG	116.60 120.20	108.0000 132.0000	15:55 15:53 15:53 15:53	10 1 91 1	118,0000 117,2000 117,2000 117,2000	11 6 2 1	751 136 234 15	117.0000 116.8000 116.6000 116.2000	118.4000 118.6000 119.0000 119.2000	56 585 10 694	2 3 1 5
NEXITY	1,2400	15:21	1095	1.01	22.77 %	765	1.3000	PKC	286	51	64	[+]
NXG	1.01 1.28	1.0000 1.2800	15:16 15:16 15:16 15:16	6 500 865 895	1,2800 1,2800 1,2800 1,2800	1 1 3 1	200 1100 3260 500	1.2200 1.2100 1.2000 1.1800	1.3000 1.3100 1.3200 1.3300	100 965 100 100	1 2 1 1
NOCTILUCA	92,8000	15:57	20	93.80	-0.22 %	87	92.8000	93.0000	25	2	163	[+]
NCL	92.20 93.80	84.6000 103.0000	15:55 15:55 15:54 15:46	1 1 1 3	93,0000 93,0000 92,8000 93,0000	6 3 4 7	318 135 157 105	92.6000 92.4000 92.2000 92.0000	93.2000 93.4000 93.6000 93.8000	67 121 136 410	1 2 1 4
NOVAVISGR	0,9220	15:47	150	0.92	0.44 %	82	0.9200	0.9220	1345	10	9	[+]
NVG	0.91 0.92	0.8280 1.0120	15:10 15:10 14:48 12:47	2 85 158 2	0,9220 0,9220 0,9220 0,9200	2 1 1 2	6035 12 12 1010	0.9100 0.9080 0.9070 0.9060	0.9300 0.9350 0.9380 0.9400	1500 8022 2175 3300	1 1 1 2
NOVITA	108,0000	15:43	1	107.00	4.85 %	9	108.0000	111.0000	23	1	68	[+]
NVT	107.00 114.00	96.4000 117.5000	15:43 15:43 15:17 14:49	10 9 2 1	108,5000 110,0000 110,0000 110,0000	2 1 1 1	56 71 10 10	107.5000 107.0000 106.5000 106.0000	111.5000 112.0000 112.5000 114.0000	17 20 64 164	2 1 2 4
NTCAPITAL	0,6360	14:11	80	0.61	-0.31 %	300	0.6160	0.6300	50	4	3	[+]
NTC	0.61 0.64	0.5500 0.6700	14:11 13:43 13:32 13:01	50 1120 108 33	0,6200 0,6120 0,6120 0,6080	1 1 3 1	3100 2076 3664 500	0.6120 0.6100 0.6080 0.6060	0.6360 0.6380 0.6400 0.6420	9544 3807 624 500	2 4 1 1
NTTSYSTEM	11,9500	15:50	11	12.00	0.00 %	202	11.9000	12.0000	956	1	12	[+]
NTT	11.95 12.15	10.8000 13.2000	15:50 15:44 15:24 13:52	20 42 2 500	11,9500 12,0000 12,0000 11,9500	1 2 1 2	10 734 10 167	11.8500 11.8000 11.7000 11.6500	12.1000 12.2000 12.2500 12.3000	638 511 998 1545	1 1 1 2
ODLEWNIE	20,9000	15:53	9	20.50	1.95 %	4238	20.7000	20.9000	1925	132	2 754	[+]
ODL	20.30 21.80	18.4500 22.5000	15:53 15:52 15:52 15:51	1 250 516 23	20,9000 20,8000 20,8000 20,9000	4 11 13 7	1251 1775 3177 1730	20.6000 20.5000 20.4000 20.3000	21.0000 21.1000 21.2000 21.3000	1603 64 1778 7038	9 2 5 44
ONDE	9,5200	15:52	44	9.70	-1.86 %	61	9.5200	9.5300	500	42	401	[+]
OND	9.30 9.70	8.7300 10.6600	15:52 15:47 15:47 15:47	45 1 50 327	9,5200 9,5500 9,4400 9,4400	1 2 2 1	44 369 14 2	9.4400 9.4300 9.4200 9.4100	9.5500 9.5700 9.6100 9.6300	249 69 15 500	1 1 3 1
ONEMORE	2,4900	15:51	4	2.47	0.81 %	500	2.4700	2.4900	2297	59	147	[+]
OML	2.43 2.55	2.2250 2.7150	15:51 15:32 15:20 15:17	199 250 2000 1000	2,4900 2,4700 2,4950 2,4950	2 2 4 1	371 2450 840 1500	2.4650 2.4600 2.4500 2.4450	2.4950 2.5000 2.5350 2.5400	1488 16200 533 10856	1 4 2 3
ONESANO	0,6940	13:35	14	0.70	-0.86 %	10	0.6940	0.7080	8	12	8	[+]
ONO	0.69 0.71	0.6300 0.7700	13:35 11:04 10:45 10:45	24 770 1222 3000	0,6940 0,7080 0,7080 0,7080	1 1 1 1	1000 3000 1000 10000	0.6920 0.6900 0.6820 0.6800	0.7100 0.7120 0.7140 0.7160	60 20 20 2420	1 1 1 2
OPONEOPL	88,6000	15:51	40	91.60	-1.34 %	99	88.6000	89.4000	136	7	609	[+]
OPN	88.60 91.60	82.6000 100.5000	15:44 15:43 15:43 15:43	30 1 18 4	88,6000 89,2000 89,2000 89,2000	8 8 25 2	105 217 1089 215	88.4000 88.2000 88.0000 87.8000	89.6000 89.8000 90.0000 90.2000	65 229 135 289	1 2 2 2
OPTEAM	3,1800	12:32	5	3.16	0.63 %	1473	3.1000	3.1800	3271	1	3	[+]
OPM	3.10 3.18	2.8600 3.4600	10:39 10:39 10:03 10:03	8 30 24 26	3,1000 3,1000 3,1800 3,1600	3 2 1 1	1979 2570 70 450	3.0800 3.0400 3.0000 2.9000	3.2000 3.4400 3.5800 3.7200	7377 1 200 828	5 1 1 1
ORANGEPL	13,9300	15:57	476	14.00	-0.43 %	270	13.9200	13.9300	2078	1 660	23 217	[+]
OPL	13.58 14.15	12.6000 15.4000	15:57 15:57 15:57 15:57	425 1816 72 24	13,9300 13,9300 13,9250 13,9200	1 2 3 4	1246 2289 1768 3516	13.9150 13.9100 13.9050 13.9000	13.9350 13.9450 13.9550 13.9750	2566 2484 215 3668	1 1 1 1
ORCOGROUP	4,0400	09:13	3	0.00	0.00 %	1993	3.8600	4.0200	500	0	0	[+]
OPG	0.00 0.00	3.6400 4.4400	12:13 09:38 16:27 16:27	50 85 1272 728	4,0400 4,0400 3,8600 3,8600	2 1 0 0	1856 20000 0 0	3.7200 3.6400 0.0000 0.0000	4.0400 4.0600 4.0800 4.2000	1203 299 17123 2000	3 1 1 1
OTLOG	14,0200	15:11	2	14.40	-1.13 %	142	13.9400	14.0200	3	3	46	[+]
OTS	13.20 14.40	12.9600 15.8400	14:51 14:34 13:19 13:19	46 4 1 1	13,9400 13,9400 13,9400 13,8400	1 1 1 1	2 3 2 80	13.8200 13.7600 13.6200 13.6000	14.0400 14.0800 14.1000 14.1400	12 138 23 7	1 1 1 2
OTMUCHOW	5,2200	15:08	24	5.18	0.77 %	16	5.2200	5.4000	2613	9	45	[+]
OTM	5.18 5.44	4.6700 5.6800	13:43 10:09 10:09 10:09	4 178 80 742	5,4000 5,4400 5,2600 5,2600	2 1 1 1	1788 400 1000 595	5.2000 5.1200 5.1000 5.0800	5.4200 5.4400 5.4600 5.4800	4277 1091 1374 1155	1 4 1 2
PANOVA	16,0000	16:43	1	0.00	0.00 %	189	16.0000	16.3500	72	0	0	[+]
NVA	0.00 0.00	14.4000 17.6000	14:32 14:32 12:02 09:00	3 2 100 70	16,4000 16,4000 16,3500 16,0000	2 3 2 3	189 382 476 302	15.9500 15.9000 15.8500 15.8000	16.4000 16.5000 16.6000 16.7500	4744 5006 452 1044	1 2 1 2
PASSUS	140,0000	15:54	2	134.00	3.70 %	60	139.0000	140.0000	10	5	679	[+]
PAS	134.00 143.00	121.0000 147.0000	15:50 15:49 15:49 15:47	1 2 43 1	140,0000 139,0000 140,0000 140,0000	2 4 1 5	42 33 50 426	138.5000 138.0000 137.0000 136.5000	140.5000 141.5000 142.0000 142.5000	33 86 108 309	2 1 4 3
PATENTUS	3,4200	14:08	40	3.39	0.88 %	400	3.3600	3.4200	449	2	7	[+]
PAT	3.39 3.45	3.0600 3.7200	10:51 10:51 10:11 10:11	99 401 3 285	3,4500 3,4500 3,4500 3,4300	1 1 1 1	800 400 500 400	3.3400 3.3300 3.3200 3.3100	3.4400 3.4700 3.4800 3.4900	400 399 496 1199	1 1 2 3
PCCEXOL	2,2300	15:53	432	2.25	-0.89 %	1143	2.2200	2.2300	200	29	64	[+]
PCX	2.21 2.27	2.0300 2.4700	13:08 13:08 13:01 13:01	5 5 888 112	2,2300 2,2300 2,2100 2,2100	4 8 3 4	5329 7275 1700 4976	2.2100 2.2000 2.1900 2.1800	2.2400 2.2500 2.2600 2.2700	2110 1100 4215 6860	4 2 6 8
PCCROKITA	68,5000	15:51	1	70.40	-2.14 %	10	68.6000	69.2000	9	2	157	[+]
PCR	68.30 70.40	63.4000 77.4000	15:51 15:41 15:41 15:41	6 138 25 100	68,5000 68,5000 68,5000 68,5000	5 1 4 4	139 74 103 78	68.5000 68.4000 68.3000 68.2000	69.3000 69.4000 69.5000 69.7000	60 49 42 10	2 1 2 1
PCFGROUP	3,8400	15:17	7	3.78	1.05 %	1671	3.8000	3.8200	1180	2	9	[+]
PCF	3.78 3.84	3.4050 4.1550	15:08 15:04 13:54 13:54	146 200 2 418	3,8000 3,8400 3,8400 3,8300	1 1 1 1	851 268 2154 1038	3.7800 3.7300 3.7150 3.7100	3.8400 3.8850 3.9000 3.9900	391 955 4052 900	1 1 3 2
PEKABEX	12,2000	15:57	15	12.40	-1.61 %	30	12.2000	12.3500	21	16	192	[+]
PBX	12.10 12.45	11.2000 13.6000	15:56 15:55 15:54 15:53	15 15 15 15	12,2000 12,2000 12,2000 12,2000	5 7 3 10	1108 436 622 1402	12.1500 12.1000 12.0500 12.0000	12.4000 12.4500 12.5000 12.5500	652 4 542 1786	3 2 2 4
PEKAO	226,2000	15:58	81	231.00	-0.83 %	697	226.1000	226.2000	1388	365	83 056	[+]
PEO	224.90 231.00	207.9000 254.1000	15:58 15:57 15:57 15:57	226 87 22 24	226,2000 226,1000 226,2000 226,2000	7 4 5 7	438 331 3678 283	226.0000 225.9000 225.8000 225.7000	226.3000 226.4000 226.5000 226.6000	691 700 1433 554	10 5 8 4
PEPCO	29,4300	15:58	19	29.95	-1.74 %	1513	29.3900	29.4100	1882	376	11 119	[+]
PCO	29.34 29.95	26.9600 32.9400	15:58 15:58 15:58 15:58	937 104 62 348	29,4200 29,4200 29,4100 29,4100	2 4 3 3	2524 1365 236 999	29.3800 29.3700 29.3600 29.3500	29.4200 29.4300 29.4500 29.4700	1041 19 560 522	2 1 2 2
PEPEES	0,8500	10:32	130	0.85	-0.58 %	2487	0.8300	0.8500	368	0	0	[+]
PPS	0.85 0.85	0.7650 0.9350	09:01 09:01 15:57 15:57	2 5 130 737	0,8500 0,8550 0,8300 0,8300	2 3 4 2	3000 9681 22572 5288	0.8250 0.8200 0.8150 0.8100	0.8550 0.8650 0.8700 0.8800	3125 430 10259 1030	2 2 4 2
PGE	11,1900	15:58	575	11.08	0.90 %	1807	11.1800	11.1900	575	4 650	51 903	[+]
PGE	10.84 11.36	9.9720 12.1850	15:57 15:57 15:57 15:57	228 70 480 409	11,1900 11,1900 11,1900 11,1900	5 2 1 1	3273 1663 1400 1400	11.1750 11.1700 11.1650 11.1600	11.1950 11.2000 11.2050 11.2100	3371 3564 119 2000	4 4 2 3
PGFGROUP	0,5300	13:30	14523	0.53	1.92 %	149	0.5240	0.5300	417	58	31	[+]
PGV	0.52 0.53	0.4760 0.5800	13:30 13:30 13:30 13:30	10000 16030 6000 3650	0,5300 0,5300 0,5300 0,5280	1 1 1 1	570 1000 1000 2410	0.5200 0.5120 0.5100 0.5060	0.5340 0.5360 0.5380 0.5400	2661 3000 10801 44101	1 1 2 3
PHARMENA	3,2500	15:29	50	3.35	-2.99 %	234	3.2300	3.2500	990	2	6	[+]
PHR	3.21 3.35	3.0200 3.6800	14:29 14:02 14:02 13:21	1000 146 4 10	3,2400 3,2100 3,2200 3,2500	1 1 2 1	2000 300 7 11	3.2200 3.2100 3.2000 3.1700	3.2900 3.3000 3.3500 3.3700	4201 556 1407 866	1 1 4 1
PHN	9,4000	13:11	854	9.54	-1.47 %	286	9.4000	9.4800	10	8	78	[+]
PHN	9.38 9.54	8.6000 10.4500	13:00 13:00 12:19 12:00	1059 39 261 202	9,4000 9,4000 9,4000 9,4000	1 1 1 4	1000 200 300 2315	9.3600 9.3400 9.3200 9.3000	9.5000 9.5400 9.5600 9.5800	200 10 1100 2423	1 1 1 3
PHOTON	1,4600	15:39	10	1.44	2.82 %	20	1.4350	1.4700	998	42	61	[+]
PEN	1.43 1.50	1.3000 1.5800	15:37 15:35 15:35 15:22	406 355 10 10	1,4300 1,4300 1,4350 1,4700	3 3 4 1	11709 2334 653 350	1.4250 1.4200 1.4000 1.3900	1.4750 1.4800 1.4850 1.4900	749 838 125 2021	3 1 1 2
PKNORLEN	114,0400	15:58	215	115.44	-1.04 %	313	114.0200	114.0400	574	1 250	142 707	[+]
PKN	113.18 115.88	103.9000 126.9800	15:58 15:58 15:58 15:58	100 241 197 36	114,0400 114,0400 114,0400 114,0400	8 2 3 5	1442 241 405 300	114.0000 113.9800 113.9600 113.9400	114.0600 114.0800 114.1000 114.1200	525 284 764 48	3 2 7 2
PKOBP	92,3600	15:57	381	93.80	-1.32 %	259	92.3200	92.3600	292	2 303	214 130	[+]
PKO	91.94 93.80	84.4200 103.1500	15:57 15:57 15:57 15:57	202 2 1 204	92,3600 92,3400 92,3400 92,3200	5 4 5 5	5723 1438 649 297	92.3000 92.2800 92.2600 92.2400	92.3800 92.4000 92.4200 92.4400	1734 1289 395 904	5 7 2 4
PKPCARGO	13,5200	15:57	59	13.30	2.42 %	145	13.4900	13.5200	14	43	574	[+]
PKP	13.24 13.54	11.9700 14.6300	15:55 15:55 15:53 15:53	156 511 1 1	13,5000 13,5000 13,5200 13,5200	1 2 1 1	20 154 150 29	13.4800 13.4600 13.4500 13.4400	13.5300 13.5400 13.5500 13.5600	193 351 2 336	3 3 2 2
PLAYWAY	251,5000	15:41	1	250.00	0.60 %	40	249.5000	251.5000	59	1	368	[+]
PLW	249.00 254.50	225.0000 275.0000	15:30 15:30 15:05 15:05	15 10 20 4	250,0000 250,0000 250,0000 250,0000	5 1 5 6	120 10 101 145	249.0000 248.5000 248.0000 247.5000	252.0000 252.5000 253.0000 254.0000	95 79 25 65	4 3 1 2
PLAZACNTR	3,1300	14:11	380	3.24	-2.19 %	330	3.1300	3.1700	411	8	25	[+]
PLZ	3.12 3.24	2.9200 3.5600	14:09 13:51 13:32 13:32	200 410 819 2000	3,1600 3,1700 3,1200 3,1200	1 1 1 1	1000 481 740 315	3.1250 3.1200 3.1100 3.1050	3.1750 3.1800 3.1850 3.1900	411 511 466 511	1 1 1 1
POINTGROUP	1,7000	09:00	7	1.70	0.29 %	186	1.6600	1.6950	4633	0	0	[+]
PGM	1.70 1.70	1.5300 1.8700	14:59 10:42 09:00 09:00	58 143 7 9	1,6950 1,6600 1,7000 1,6950	2 1 1 1	1001 404 4800 4688	1.6400 1.6200 1.6050 1.6000	1.7000 1.7200 1.8000 1.8300	4453 563 20 750	1 1 1 1
POLENERGIA	50,4000	15:13	23	50.80	0.00 %	301	50.2000	50.4000	431	1	60	[+]
PEP	50.20 50.80	45.8000 55.8000	15:13 15:13 14:43 14:43	9 1 1 79	50,4000 50,4000 50,8000 50,4000	6 2 4 3	221 35 370 543	50.0000 49.9000 49.8000 49.7000	50.8000 51.0000 51.2000 51.8000	530 1242 307 130	2 4 1 2
POLICE	7,5600	15:49	59	7.82	-2.33 %	41	7.5600	7.7000	587	5	42	[+]
PCE	7.56 7.82	7.0400 8.6000	15:49 15:49 15:49 15:40	100 100 120 379	7,5800 7,6000 7,6200 7,7000	4 1 1 1	652 300 500 800	7.5200 7.5000 7.4200 7.4000	7.7400 7.7600 7.7800 7.8000	201 200 284 590	2 1 1 3
POLIMEXMS	9,1900	15:57	150	9.36	-1.82 %	3850	9.1900	9.2000	337	590	5 459	[+]
PXM	9.16 9.36	8.4300 10.2800	15:57 15:57 15:57 15:57	732 150 500 139	9,1900 9,1900 9,1900 9,1900	16 10 14 26	22365 79142 5969 32065	9.1800 9.1700 9.1600 9.1500	9.2100 9.2200 9.2300 9.2400	247 3347 1274 900	1 5 3 1
POLTREG	25,8000	15:24	10	25.10	-0.77 %	53	25.1000	25.7000	100	2	43	[+]
PTG	24.60 26.00	22.6000 27.6000	13:51 13:06 13:06 12:09	1 3 10 50	25,7000 25,7000 25,7000 25,7000	1 1 4 1	111 55 296 52	25.0000 24.9000 24.8000 24.7000	25.8000 25.9000 26.0000 26.1000	45 209 405 60	1 3 2 1
POLWAX	1,2300	14:54	762	1.22	0.82 %	2	1.2050	1.2300	738	2	3	[+]
PWX	1.22 1.23	1.0950 1.3350	13:55 09:00 16:36 16:34	1667 1 3445 43	1,2300 1,2150 1,2200 1,2000	2 6 2 2	1752 4969 2 1111	1.2000 1.1900 1.1850 1.1800	1.2400 1.2500 1.2600 1.2700	44 3011 48 7885	2 2 2 2
PRAGMAINK	2,7000	14:12	100	2.70	0.00 %	100	2.6600	2.7000	88	1	2	[+]
PRI	2.70 2.70	2.4400 2.9600	14:12 14:12 14:02 13:44	100 100 100 100	2,7000 2,7000 2,7000 2,7000	4 1 2 2	6552 100 320 300	2.6400 2.6200 2.6000 2.5200	2.7200 2.7400 2.7600 2.7800	20 20 2730 20	1 1 1 1
PROCHEM	25,0000	12:34	300	26.20	-2.72 %	284	25.0000	25.7000	292	1	18	[+]
PRM	25.00 26.20	23.6000 28.8000	12:34 12:34 09:23 09:08	2 385 10 5	25,0000 25,0000 25,0000 25,0000	1 1 1 1	116 307 111 100	24.8000 24.5000 24.0000 23.7000	26.4000 26.7000 26.9000 27.0000	995 19 216 328	1 1 1 3
PROJPRZEM	18,6500	14:32	1	19.15	-2.61 %	403	18.6500	19.1500	209	0	1	[+]
PJP	18.65 19.15	17.2500 21.0000	14:08 13:10 09:06 09:06	51 8 2 2	18,6500 18,6500 19,1500 19,1500	1 2 1 1	450 996 150 14	18.4500 18.2500 18.2000 18.1500	19.2500 19.3000 19.3500 19.4000	620 460 600 30	1 2 1 1
PROTEKTOR	1,4600	15:56	385	1.42	3.55 %	350	1.4500	1.4600	2615	586	833	[+]
PRT	1.35 1.49	1.2800 1.5600	15:56 15:41 15:37 15:35	296 40 15 649	1,4600 1,4600 1,4600 1,4600	2 2 2 3	530 733 2629 3040	1.4400 1.4300 1.4250 1.4200	1.4650 1.4700 1.4750 1.4800	3500 11532 5000 4600	3 6 2 4
PTWP	132,0000	15:48	43	131.00	1.54 %	102	131.0000	132.0000	102	0	40	[+]
PTW	129.00 133.00	118.0000 144.0000	15:03 13:56 13:56 13:31	78 1 14 7	133,0000 133,0000 133,0000 133,0000	1 1 1 2	20 66 7 8	130.0000 128.0000 124.0000 123.0000	133.0000 134.0000 138.0000 140.0000	20 150 25 1	1 2 1 1
PULAWY	46,7000	15:51	2	47.80	-1.48 %	66	46.5000	46.7000	3	1	34	[+]
ZAP	46.70 47.80	43.1000 52.4000	15:49 15:15 14:11 14:11	2 2 2 21	46,7000 47,3000 47,0000 47,0000	1 1 3 1	144 50 29 2	46.3000 46.2000 46.1000 46.0000	47.3000 47.5000 47.6000 47.7000	17 110 158 100	1 1 1 1
PURE	2,6180	15:53	2	2.64	-0.38 %	22	2.6040	2.6180	241	32	84	[+]
PUR	2.60 2.64	2.3740 2.8980	15:50 15:50 15:44 15:44	49 1 38 22	2,6180 2,6160 2,6180 2,6160	1 5 2 1	2100 3542 347 4	2.6020 2.6000 2.5980 2.5960	2.6200 2.6220 2.6300 2.6500	3010 400 3401 1443	1 1 4 1
PZU	67,3200	15:58	102	68.38	-0.33 %	702	67.3200	67.3400	570	1 598	107 759	[+]
PZU	67.00 68.38	61.5600 75.2000	15:58 15:58 15:58 15:58	223 123 1 309	67,3400 67,3400 67,3400 67,3400	8 4 8 7	2819 1104 6133 820	67.3000 67.2800 67.2600 67.2400	67.3600 67.3800 67.4000 67.4200	1270 1866 902 2092	6 8 5 7
QNATECHNO	40,7000	15:45	10	42.00	-3.78 %	40	40.7000	41.5000	5	2	64	[+]
QNA	40.10 42.00	37.8000 46.2000	15:43 15:33 15:19 15:06	21 1 10 12	41,5000 41,5000 41,5000 41,5000	1 1 2 2	25 90 237 222	40.5000 40.4000 40.3000 40.2000	41.6000 41.7000 41.9000 42.0000	100 100 31 2342	1 1 1 1
QUERCUS	11,7500	15:42	1087	11.90	-0.84 %	913	11.7500	11.9000	1748	116	1 369	[+]
QRS	11.75 12.05	10.7500 13.0500	15:42 15:42 15:23 15:21	3 53 12 1	11,8000 11,8000 11,8500 11,8500	3 2 3 2	3491 1169 384 192	11.7000 11.6500 11.6000 11.5500	11.9500 12.0000 12.1000 12.2000	1931 130 293 810	1 1 1 2
RAFAMET	69,0000	15:34	4	63.50	5.34 %	31	69.0000	70.0000	40	4	282	[+]
RAF	63.00 71.00	63.0000 76.0000	15:19 14:42 14:24 14:10	15 11 25 2	69,0000 69,0000 68,5000 70,5000	1 3 6 3	6 53 196 47	68.5000 68.0000 67.5000 67.0000	70.5000 71.0000 71.5000 72.0000	279 467 180 175	5 9 1 5
RAINBOW	158,4000	15:57	5	165.50	-4.29 %	64	158.6000	159.0000	36	55	8 849	[+]
RBW	156.90 167.50	149.0000 182.0000	15:57 15:56 15:56 15:56	1 4 11 9	158,4000 158,6000 158,6000 158,6000	1 1 2 6	19 25 270 35	158.4000 158.3000 158.1000 158.0000	159.2000 159.3000 159.4000 159.5000	144 83 148 293	1 3 2 3
RANKPROGR	4,2600	15:19	5	4.30	-1.05 %	200	4.2400	4.2600	1272	4	17	[+]
RNK	4.24 4.30	3.8700 4.7200	14:14 12:59 12:42 12:42	500 20 987 13	4,2600 4,2950 4,2950 4,2500	1 1 2 2	1007 360 309 1580	4.2250 4.2200 4.2100 4.2050	4.2950 4.3000 4.3050 4.3150	1993 485 1000 1500	1 1 1 1
RAWLPLUG	14,2500	15:53	1249	14.25	0.00 %	586	14.2500	14.6000	10	2	26	[+]
RWL	14.00 14.30	12.8500 15.6500	15:53 15:45 15:35 15:35	165 1 48 1	14,2500 14,0000 14,0000 14,0000	1 1 1 1	534 171 8 230	14.0500 14.0000 13.8500 13.8000	14.6500 14.7000 14.7500 14.9500	340 1089 509 20	3 1 1 1
RELPOL	6,1800	13:31	100	6.16	0.32 %	4	6.0400	6.1600	478	2	13	[+]
RLP	6.02 6.18	5.5600 6.7600	13:28 13:28 13:28 13:22	340 106 4 528	6,1800 6,1600 6,1400 6,0200	1 2 2 2	372 102 505 7	6.0200 6.0000 5.9400 5.8400	6.1800 6.2200 6.2400 6.2600	1341 4 440 6180	2 1 2 2
REMAK	12,2500	15:24	456	12.60	-2.00 %	47	12.2500	12.5000	250	0	6	[+]
RMK	12.25 12.60	11.3500 13.8500	09:00 15:14 14:49 13:43	7 31 7 300	12,6000 12,5000 12,2500 12,3000	1 1 2 1	23 50 762 150	12.1500 12.1000 12.0500 12.0000	12.6000 12.6500 12.7000 12.7500	1 698 120 105	1 2 1 1
RENDER	79,0000	15:44	3	79.60	-0.75 %	30	77.6000	79.0000	91	0	10	[+]
RND	77.60 79.60	71.8000 87.4000	13:37 13:29 10:16 09:00	6 100 10 2	79,0000 79,0000 77,6000 79,6000	1 1 1 1	1 20 30 80	77.2000 77.0000 76.0000 75.2000	80.0000 80.8000 81.4000 82.4000	215 25 35 20	2 1 2 1
ROPCZYCE	24,0000	14:18	50	23.90	0.00 %	88	23.9000	24.0000	1282	1	14	[+]
RPC	23.90 24.00	21.6000 26.2000	12:01 12:00 12:00 09:00	339 164 19 1	24,0000 24,0000 23,9000 23,9000	1 3 2 1	25 135 790 325	23.8000 23.6000 23.5000 23.4000	24.1000 24.2000 24.3000 24.4000	20 150 31 20	1 2 2 1
RYVU	26,0500	15:57	43	25.55	1.96 %	56	26.0500	26.1000	625	33	863	[+]
RVU	25.20 26.60	23.0000 28.1000	15:53 15:53 15:52 15:52	18 162 1 1	26,1000 26,1000 26,0000 26,0000	1 1 2 1	282 270 271 80	26.0000 25.9500 25.9000 25.8000	26.2500 26.3000 26.3500 26.4000	149 10 40 1879	3 1 1 3
SANOK	22,4000	15:52	90	22.40	-0.88 %	1149	22.4000	22.6000	34	1	15	[+]
SNK	22.40 22.60	20.2000 24.6000	15:40 15:16 15:16 14:47	2 11 47 4	22,6000 22,4000 22,5000 22,6000	1 2 3 2	104 222 1450 118	22.2000 22.1000 22.0000 21.8000	22.7000 22.8000 23.0000 23.2000	128 615 1068 150	2 2 4 1
SANPL	590,2000	15:57	7	608.20	-1.67 %	121	589.8000	590.2000	182	68	40 406	[+]
SPL	589.60 608.20	547.4000 669.0000	15:57 15:57 15:57 15:57	24 1 1 7	590,2000 590,0000 590,0000 590,0000	4 3 2 3	84 30 44 54	589.6000 589.4000 589.2000 589.0000	590.4000 590.6000 590.8000 591.0000	121 84 44 25	5 4 2 1
SANTANDER	45,4350	15:44	4	47.00	-3.33 %	10000	45.2700	45.6900	10000	2	101	[+]
SAN	45.44 47.00	42.3000 51.7000	15:44 15:34 15:34 14:38	105 10 1000 100	45,4350 45,9050 45,9050 46,0100	1 1 1 1	44 5000 170 7	45.2000 45.1000 45.0950 44.7500	45.7800 46.7000 47.0000 47.2000	5000 1 72 10	1 1 3 1
SANWIL	1,4950	14:23	334	1.51	-0.99 %	33	1.4600	1.4950	1010	15	22	[+]
SNW	1.47 1.54	1.3600 1.6600	14:00 13:52 13:39 13:36	2598 2402 1980 250	1,4650 1,4650 1,4650 1,4700	1 6 3 2	1420 5811 925 2025	1.4550 1.4500 1.4300 1.4200	1.5000 1.5200 1.5300 1.5350	16111 526 10 410	3 2 1 1
SCPFL	149,0000	15:45	1	150.60	-1.19 %	6	148.4000	148.8000	5	2	287	[+]
SCP	148.20 150.60	135.6000 165.6000	15:45 15:45 15:45 15:44	3 4 3 4	148,8000 148,8000 148,8000 149,0000	2 5 2 2	124 57 70 113	148.2000 148.0000 147.6000 147.4000	149.0000 149.2000 149.4000 149.6000	51 86 236 96	4 3 4 2
SECOGROUP	35,2000	10:05	56	35.20	0.57 %	69	34.2000	35.2000	31	0	2	[+]
SWG	35.20 35.20	31.8000 38.6000	16:36 12:44 09:00 16:39	3 1 5 11	35,0000 34,4000 35,4000 34,4000	1 1 2 1	230 25 35 200	34.0000 33.0000 32.4000 32.2000	35.4000 35.8000 36.0000 37.0000	212 50 240 100	1 1 2 1
SEKO	10,4000	15:15	78	10.25	1.46 %	192	10.2500	10.4000	4703	3	31	[+]
SEK	10.20 10.45	9.2400 11.2500	15:15 15:07 14:30 14:30	47 2 154 211	10,4000 10,4000 10,2000 10,2000	2 3 4 8	56 60 862 1151	10.2000 10.1000 10.0500 10.0000	10.4500 10.5000 10.5500 10.6000	4290 12550 180 19	8 9 2 4
SELENAFM	57,0000	15:56	10	56.60	1.06 %	81	57.0000	57.8000	451	2	91	[+]
SEL	56.00 57.80	51.0000 62.2000	15:46 15:46 15:15 15:13	23 50 10 1	57,6000 57,4000 57,0000 57,0000	2 1 2 2	312 5 28 154	56.8000 56.2000 56.0000 55.8000	58.0000 58.2000 59.0000 59.4000	730 42 251 37	2 2 4 3
SELVITA	43,2000	15:50	40	43.60	0.23 %	889	43.1000	43.3000	771	5	207	[+]
SLV	42.80 43.60	39.3000 47.9000	15:50 15:44 15:41 15:41	200 200 188 93	43,2000 43,1000 43,1000 43,1000	3 2 2 6	230 105 775 874	43.0000 42.9000 42.8000 42.7000	43.4000 43.5000 43.6000 43.8000	400 2500 3676 68	3 2 4 1
SFINKS	0,4200	14:27	274	0.42	-1.41 %	3779	0.4200	0.4260	8901	11	5	[+]
SFS	0.42 0.43	0.3820 0.4660	10:17 10:17 10:17 10:17	1110 426 1000 464	0,4260 0,4260 0,4250 0,4250	3 1 1 1	1112 2442 4000 5000	0.4150 0.4140 0.4130 0.4120	0.4320 0.4330 0.4340 0.4350	2000 6523 2200 6100	1 2 2 1
SHOPER	43,0000	15:56	54	44.00	-1.83 %	747	43.0000	43.3000	510	13	564	[+]
SHO	43.00 44.50	39.6000 48.4000	15:50 15:50 15:50 15:50	44 35 220 1	43,3000 43,1000 43,1000 43,1000	1 1 3 4	28 140 209 858	42.9000 42.8000 42.6000 42.5000	43.4000 43.5000 43.6000 43.7000	189 340 104 625	4 2 2 2
SILVANO	5,2000	09:24	390	0.00	0.00 %	311	5.1200	5.2000	716	0	0	[+]
SFG	0.00 0.00	4.6800 5.7200	09:24 09:24 15:06 15:06	422 188 422 165	5,1800 5,1600 5,1000 5,1000	1 1 1 1	1000 411 1622 400	5.1000 5.0600 5.0400 5.0000	5.2800 5.3000 5.4000 5.4400	227 1500 1500 442	1 1 1 2
SIMFABRIC	1,6600	12:12	15	1.66	2.47 %	30	1.6020	1.6580	1680	2	2	[+]
SIM	1.60 1.66	1.4940 1.8260	12:02 12:02 12:02 11:54	10 500 933 10	1,6600 1,6000 1,6000 1,6600	1 1 2 2	100 30 2144 3745	1.6000 1.5920 1.5900 1.5800	1.6600 1.6680 1.6700 1.6720	1502 500 838 500	2 1 2 1
SKARBIEC	33,2000	15:17	639	33.60	-0.30 %	200	33.2000	33.3000	25	2	80	[+]
SKH	33.20 33.60	30.3000 36.9000	15:06 14:52 14:52 14:01	29 150 150 46	33,3000 33,2000 33,2000 33,3000	1 4 1 2	200 71 100 285	33.1000 33.0000 32.9000 32.1000	33.5000 33.6000 33.8000 33.9000	1117 193 530 558	4 2 2 3
SKYLINE	1,4500	09:03	641	0.00	0.00 %	5219	1.4400	1.4900	3987	0	0	[+]
SKL	0.00 0.00	1.3100 1.5900	09:00 10:56 09:14 11:51	100 60 40 40	1,4500 1,4500 1,4500 1,4400	1 2 1 1	587 70 2000 1666	1.4200 1.4100 1.3500 1.3100	1.5000 1.5300 1.5400 1.5900	5411 2405 7371 3000	2 1 2 1
SNIEZKA	83,2000	14:48	1	83.20	0.00 %	32	83.2000	84.6000	17	0	4	[+]
SKA	83.20 85.00	75.0000 91.4000	13:44 13:44 13:41 13:41	12 3 3 4	84,8000 84,8000 83,2000 83,2000	1 1 6 2	100 1 59 29	83.0000 82.8000 82.6000 82.4000	84.8000 85.0000 85.4000 85.6000	988 511 16 60	1 2 1 1
SONEL	15,5500	15:13	3	15.30	1.63 %	157	15.3500	15.5500	99	0	3	[+]
SON	15.30 15.55	13.8000 16.8000	14:42 13:03 11:26 11:26	1 1 80 57	15,5500 15,5500 15,5000 15,5000	3 4 3 3	226 68 255 74	15.3000 15.2500 15.2000 15.1500	15.6000 15.7000 15.8000 15.8500	18 70 125 480	1 2 1 1
SOPHARMA	8,0400	13:48	9	8.04	0.00 %	250	8.0200	8.0400	1200	0	1	[+]
SPH	8.04 8.04	7.2400 8.8400	13:36 16:26 14:03 11:07	110 40 18 64	8,0400 8,0400 8,0400 8,0400	2 1 1 1	174 170 167 89	8.0000 7.8000 7.7000 7.3200	8.3200 8.3800 8.5000 8.7000	294 200 100 321	1 1 1 1
SPYROSOFT	486,0000	15:52	1	480.00	1.89 %	4	485.0000	487.0000	24	1	364	[+]
SPR	480.00 489.00	432.0000 528.0000	15:52 15:41 15:39 15:32	1 5 1 21	486,0000 487,0000 487,0000 487,0000	1 1 2 2	3 2 32 64	482.0000 481.0000 480.0000 479.0000	489.0000 490.0000 491.0000 492.0000	68 2 15 5	1 1 1 1
STALEXP	2,7900	15:51	2	2.83	-1.41 %	3004	2.7850	2.7900	2017	244	682	[+]
STX	2.77 2.85	2.5500 3.1100	15:48 15:48 15:47 15:43	350 16 1194 1547	2,7800 2,7900 2,7800 2,7900	6 5 8 4	7392 2036 12478 1114	2.7800 2.7750 2.7700 2.7650	2.8000 2.8050 2.8200 2.8250	3729 3000 457 1787	2 1 1 2
STALPROD	243,0000	15:34	2	245.00	-0.82 %	3	243.0000	245.0000	16	0	93	[+]
STP	243.00 247.00	221.0000 269.0000	15:34 15:34 15:33 15:33	9 11 11 3	243,0000 243,0000 244,0000 244,0000	4 5 8 5	38 40 120 165	242.0000 241.0000 240.0000 239.0000	246.0000 247.0000 248.0000 249.0000	96 64 15 60	1 4 2 4
STALPROFI	8,6400	15:55	2	8.30	6.67 %	1339	8.5800	8.6400	198	59	505	[+]
STF	8.30 8.74	7.4800 9.1200	15:55 15:54 15:34 15:31	38 150 50 12	8,6000 8,5800 8,5800 8,6000	1 7 1 2	150 2002 200 265	8.5200 8.5000 8.4800 8.4600	8.6600 8.6800 8.7000 8.7200	437 1102 1881 435	3 5 5 2
STAPORKOW	5,0500	15:37	490	5.00	1.00 %	20	4.9000	5.0500	1508	11	53	[+]
ZUK	4.92 5.05	4.5000 5.5000	15:26 15:25 15:25 15:20	11 100 100 188	5,0500 5,0500 4,9200 5,0000	1 1 2 2	1000 20 320 1620	4.8600 4.8400 4.8200 4.8000	5.1000 5.1500 5.2000 5.2500	1700 602 250 40	2 2 1 1
SUNEX	3,7000	15:38	168	3.74	-0.94 %	54	3.6700	3.7000	1653	57	214	[+]
SNX	3.68 3.87	3.3650 4.1050	15:36 15:16 15:14 15:14	1399 50 1500 150	3,7000 3,7000 3,6800 3,7000	1 1 1 4	545 550 4 5590	3.6650 3.6600 3.6550 3.6500	3.7200 3.7650 3.7750 3.7950	831 540 1125 54	1 1 2 2
SYGNITY	72,0000	15:51	37	74.00	0.00 %	462	71.4000	72.0000	171	5	331	[+]
SGN	71.40 74.00	66.6000 81.4000	15:51 15:49 15:49 15:49	150 1 13 22	72,0000 72,0000 72,0000 72,0000	2 9 1 2	301 360 37 161	71.2000 71.0000 70.8000 70.6000	72.4000 73.0000 73.4000 74.0000	333 1167 103 524	1 2 1 2
SYNEKTIK	300,2000	15:57	15	298.00	1.15 %	90	299.8000	300.2000	139	21	6 174	[+]
SNT	294.00 302.00	268.2000 327.8000	15:57 15:57 15:56 15:56	8 10 3 5	300,0000 300,0000 299,8000 300,0000	3 2 1 2	35 6 35 237	299.6000 299.4000 299.2000 298.8000	300.6000 300.8000 301.0000 301.2000	23 62 122 64	3 4 7 2
SYNTHAVERSE	3,7450	15:54	500	3.67	1.49 %	1000	3.7300	3.7450	222	35	129	[+]
SVE	3.67 3.76	3.3050 4.0350	15:54 15:36 15:33 15:32	2278 5 37 1217	3,7450 3,7550 3,7450 3,7500	2 4 3 1	1020 1115 3644 3	3.7200 3.7150 3.7100 3.7050	3.7550 3.7600 3.7650 3.7700	995 1717 1036 1930	1 4 1 2
TALEX	19,1000	15:50	355	18.50	3.24 %	41	18.5000	19.0000	553	1	20	[+]
TLX	18.40 19.10	16.7000 20.2000	15:49 15:49 15:49 09:01	553 134 25 2	18,8000 18,5000 18,4000 18,5000	1 2 3 2	10 599 497 182	18.3000 18.2000 18.1000 18.0000	19.1000 19.2000 19.5000 19.8000	355 65 150 538	1 1 1 2
TARCZYNSKI	121,0000	14:59	69	122.00	-0.82 %	22	121.0000	122.0000	4	0	50	[+]
TAR	121.00 123.00	110.0000 134.0000	14:44 14:15 14:15 14:15	284 1 13 2	121,0000 121,0000 121,0000 121,0000	4 9 4 8	25 209 210 508	120.5000 120.0000 119.5000 119.0000	122.5000 123.0000 123.5000 124.0000	27 39 49 3	2 2 3 1
TATRY MOUNTAIN	92,5000	11:00	2	0.00	0.00 %	4	89.0000	90.0000	6	0	0	[+]
TMR	0.00 0.00	83.5000 101.0000	10:01 10:00 10:13 10:13	2 2 7 3	88,0000 90,0000 92,5000 92,5000	1 1 1 1	8 1 40 7	85.5000 85.0000 84.5000 80.0000	92.5000 93.0000 94.0000 94.5000	17 99 199 9	1 1 1 1
TAURONPE	11,7750	15:57	339	11.71	0.51 %	1371	11.7600	11.7800	1904	3 024	35 331	[+]
TPE	11.40 11.92	10.5400 12.8800	15:57 15:57 15:57 15:57	197 434 202 336	11,7750 11,7750 11,7750 11,7750	6 4 1 5	5033 1975 494 4092	11.7550 11.7500 11.7450 11.7400	11.7850 11.7900 11.7950 11.8000	4357 3290 3288 288	3 2 3 1
TENDERHUT	5,7400	11:27	145	5.78	-0.69 %	999	5.7600	5.8200	815	1	7	[+]
THG	5.74 5.78	5.2200 6.3400	11:27 11:27 11:27 11:27	40 200 90 50	5,7600 5,7800 5,7800 5,7800	2 1 2 1	604 40 240 40	5.7400 5.7200 5.7000 5.6800	5.8400 5.8600 5.8800 5.9000	40 40 20 1320	1 1 1 2
TERMOREX	0,6950	11:29	710	0.70	-0.71 %	5078	0.6950	0.7000	3335	1	1	[+]
TRR	0.70 0.70	0.6300 0.7700	09:24 09:24 09:24 09:24	15 15 15 15	0,7000 0,7000 0,7000 0,7000	2 1 2 1	655 500 1325 500	0.6900 0.6850 0.6800 0.6750	0.7050 0.7100 0.7150 0.7200	858 2076 5462 251650	2 2 3 4
TESGAS	1,9050	15:37	5	1.95	0.26 %	800	1.9000	1.9500	170	2	4	[+]
TSG	1.90 1.95	1.7550 2.1400	14:06 14:06 14:06 14:06	566 700 729 5	1,8950 1,9000 1,9000 1,9050	1 3 1 1	500 108 700 207	1.8950 1.8900 1.8850 1.8800	1.9550 1.9600 1.9750 1.9900	1398 1760 6990 639	2 1 4 1
TEXT	38,1600	15:55	1	36.42	4.89 %	166	38.0000	38.1800	442	71	2 656	[+]
TXT	36.40 38.44	32.7800 40.0600	15:54 15:53 15:53 15:53	100 95 41 1	38,0000 38,0000 38,0000 38,0000	1 1 4 1	3 4 232 375	37.9800 37.9600 37.9000 37.8600	38.2000 38.2400 38.2600 38.2800	141 150 550 244	3 2 2 4
TORPOL	68,2000	15:57	30	67.80	0.44 %	96	68.1000	68.2000	202	44	2 970	[+]
TOR	67.00 69.00	61.1000 74.5000	15:57 15:56 15:56 15:48	18 41 60 42	68,1000 68,2000 68,2000 68,1000	4 1 2 2	119 60 61 330	68.0000 67.9000 67.8000 67.6000	68.3000 68.4000 68.6000 68.7000	60 60 60 260	1 1 1 1
TOYA	9,3600	15:53	802	9.50	-1.16 %	323	9.3800	9.4400	20	125	1 172	[+]
TOA	9.32 9.50	8.5500 10.4400	15:53 15:53 15:47 15:46	12403 21614 20 10	9,3200 9,3200 9,3200 9,3200	1 3 5 5	2547 720 11316 509	9.3400 9.3200 9.3100 9.3000	9.4500 9.4900 9.5000 9.5300	1000 1000 1850 750	1 3 2 1
TRAKCJA	4,4600	15:50	12	4.47	-0.22 %	3856	4.4400	4.4600	3186	153	675	[+]
TRK	4.36 4.53	4.0250 4.9150	15:50 15:50 15:46 15:37	38 478 7 1	4,4600 4,4500 4,4600 4,4300	1 1 2 1	400 1100 2190 555	4.4250 4.4200 4.4100 4.4050	4.4650 4.4700 4.4750 4.4800	600 3 1366 555	1 1 2 1
TRANSPOL	6,5400	15:55	53	6.20	3.81 %	571	6.5000	6.5400	1445	46	293	[+]
TRN	6.20 6.56	5.5800 6.8200	15:50 15:48 15:48 15:38	2 400 100 10	6,5400 6,5600 6,5400 6,5000	1 1 2 1	100 1558 700 400	6.4400 6.4200 6.4000 6.3200	6.5600 6.5800 6.6400 6.7400	15552 142 500 1484	2 1 1 1
TSGAMES	104,0000	15:45	1	103.40	1.56 %	409	103.6000	104.0000	83	6	602	[+]
TEN	103.40 105.80	93.1000 113.6000	15:45 15:43 15:43 15:43	19 100 3 3	104,0000 103,8000 104,4000 104,4000	10 3 6 2	977 120 360 222	103.4000 103.2000 103.0000 102.8000	104.4000 104.6000 104.8000 105.0000	87 10 679 253	4 1 8 6
ULMA	60,0000	12:09	5	62.50	-4.00 %	69	58.5000	60.0000	25	0	0	[+]
ULM	60.00 62.50	56.5000 68.5000	09:06 16:39 10:35 09:00	2 2 1 1	62,5000 62,5000 60,5000 60,5000	2 3 1 1	131 18 50 2	58.0000 57.0000 56.0000 55.0000	60.5000 62.0000 62.5000 63.0000	125 50 16 49	1 1 1 1
ULTGAMES	13,6500	15:10	218	13.70	0.37 %	145	13.4500	13.6500	915	1	10	[+]
ULG	13.60 13.90	12.3500 15.0500	12:00 12:00 12:00 11:44	10 100 41 79	13,6000 13,6000 13,6000 13,7000	1 4 1 3	250 1065 1 430	13.3500 13.3000 13.2500 13.2000	13.7000 13.9500 14.0000 14.1500	543 403 293 1493	1 2 1 3
UNIBEP	15,6500	15:35	31	15.90	-1.26 %	50	15.7000	15.8000	50	7	114	[+]
UNI	15.60 15.95	14.3500 17.4500	14:36 14:36 14:08 14:07	3 43 104 1	15,9000 15,9000 15,6500 15,7000	2 2 8 5	376 773 319 2108	15.6500 15.5500 15.5000 15.4500	15.8500 15.9000 15.9500 16.0000	525 926 127 1808	3 4 3 5
UNICREDIT	305,0000	15:57	4	312.00	-2.21 %	1000	302.4000	304.9000	507	0	75	[+]
UCG	305.00 312.00	280.8000 343.2000	14:01 14:01 12:04 11:49	5 20 5 100	310,0000 310,0000 311,4000 311,4000	1 1 1 1	1000 1 30 75	302.1500 298.0000 295.0000 294.4000	305.1000 320.0000 323.0000 366.0000	1000 10 10 2	1 1 1 1
UNIMOT	133,4000	15:37	10	133.00	0.15 %	37	133.4000	133.8000	20	2	231	[+]
UNT	132.60 134.00	119.8000 146.2000	15:37 15:37 15:35 15:35	1 4 3 19	133,4000 133,4000 133,4000 133,6000	2 2 4 3	189 114 174 92	133.0000 132.8000 132.6000 132.2000	134.0000 134.2000 134.4000 134.6000	220 124 73 1700	10 1 5 2
URTESTE	56,0000	14:53	1	56.20	-1.75 %	5	55.6000	56.0000	22	0	11	[+]
URT	56.00 56.20	50.6000 61.8000	14:50 14:44 14:41 11:16	1 185 1 3	56,0000 56,0000 56,0000 56,2000	1 2 1 1	5 6 100 40	54.6000 54.4000 54.0000 53.2000	56.6000 57.0000 57.8000 58.0000	20 110 40 132	1 2 1 1
VERCOM	111,4000	15:57	22	113.20	-1.07 %	228	111.6000	112.0000	224	7	776	[+]
VRC	111.00 113.80	102.0000 124.4000	15:57 15:57 15:55 15:50	9 10 14 12	111,4000 111,4000 111,8000 111,4000	6 24 6 1	366 406 72 67	111.2000 111.0000 110.8000 110.4000	112.2000 112.6000 112.8000 113.0000	38 170 65 25	1 2 1 1
VIGOSYS	492,0000	15:15	5	494.00	0.41 %	10	492.0000	495.0000	19	0	38	[+]
VGO	490.00 495.00	445.0000 542.0000	15:15 15:15 15:09 15:09	20 1 7 3	492,0000 492,0000 495,0000 495,0000	1 2 3 2	16 45 94 17	490.0000 489.0000 488.0000 487.0000	500.0000 502.0000 504.0000 506.0000	15 1 43 42	2 1 4 5
VINDEXUS	13,7000	15:42	1	13.80	-2.14 %	511	13.7500	13.8500	1	2	21	[+]
VIN	13.70 14.00	12.4500 15.1500	15:42 14:48 14:48 14:46	1 17 1000 123	13,7500 13,7500 13,7500 13,7500	7 7 8 5	2335 1138 519 1214	13.7000 13.6500 13.6000 13.5500	13.9000 13.9500 14.0000 14.0500	1 213 550 48	1 3 1 1
VIVID	0,6900	15:12	75	0.69	-2.54 %	20	0.6940	0.7000	3000	2	1	[+]
VVD	0.69 0.70	0.6240 0.7600	15:12 15:12 15:12 15:12	20 20 19 20	0,6920 0,6920 0,6940 0,6960	2 1 2 1	1495 19 2020 6000	0.6900 0.6880 0.6860 0.6820	0.7060 0.7080 0.7100 0.7140	73 732 5810 1360	2 1 2 1
VOTUM	47,7000	15:51	45	47.25	1.92 %	111	47.0000	47.4000	1	12	567	[+]
VOT	46.45 47.90	42.5500 51.9000	15:51 15:51 15:51 15:51	1 1 1 1	47,7000 47,7000 47,7000 47,6500	2 1 2 5	2 1 11 131	46.8000 46.7500 46.7000 46.6500	47.5000 47.6000 47.6500 47.7000	20 11 90 106	1 2 2 3
VOXEL	135,4000	15:57	10	136.00	-0.44 %	11	135.4000	135.8000	30	1	168	[+]
VOX	135.00 136.20	122.4000 149.6000	15:56 15:51 15:51 15:35	4 2 3 27	135,4000 135,6000 135,6000 136,0000	1 5 4 2	217 110 318 7	135.2000 135.0000 134.8000 134.6000	136.0000 136.2000 136.4000 136.6000	320 1156 30 45	5 8 1 2
VRGSA	5,0200	15:25	3	4.99	0.60 %	2039	4.9800	5.0000	6254	13	64	[+]
VRG	4.96 5.02	4.5000 5.4800	14:49 14:49 13:51 13:51	44 456 116 384	4,9800 4,9800 4,9800 4,9800	4 4 4 2	2395 830 776 721	4.9700 4.9600 4.9500 4.9400	5.0200 5.0400 5.0600 5.1000	1322 2059 156 609	4 4 2 4
WARIMPEX	2,3500	14:22	22	2.34	0.00 %	2321	2.3400	2.3500	3545	0	0	[+]
WXF	2.34 2.35	2.1100 2.5700	12:40 11:27 11:27 09:00	90 6 2 3	2,3400 2,3400 2,3400 2,3400	2 7 6 1	3300 6064 5217 440	2.3200 2.3100 2.3000 2.2800	2.3600 2.3700 2.3900 2.4000	3267 410 131 1797	2 1 2 2
WASKO	4,5400	15:57	555	4.50	0.89 %	2322	4.4900	4.5400	58	94	431	[+]
WAS	4.48 4.70	4.0500 4.9500	15:56 15:51 15:38 15:30	6 1 4 1000	4,5400 4,4900 4,5400 4,4900	4 2 3 1	2870 892 2000 1500	4.4800 4.4500 4.4400 4.4300	4.5500 4.5700 4.5800 4.6000	1000 1708 3674 2072	1 3 4 2
WAWEL	848,0000	15:22	20	838.00	1.19 %	13	840.0000	850.0000	55	0	29	[+]
WWL	838.00 848.00	756.0000 920.0000	14:41 11:40 11:23 11:18	7 1 1 1	848,0000 848,0000 838,0000 844,0000	1 2 1 1	1 15 24 20	838.0000 836.0000 834.0000 832.0000	856.0000 858.0000 860.0000 864.0000	1 9 15 15	1 1 2 1
WIELTON	6,0200	15:23	160	6.03	0.33 %	371	6.0100	6.0200	1840	39	232	[+]
WLT	5.98 6.05	5.4300 6.6300	15:17 15:17 15:07 14:56	81 3 50 66	6,0300 6,0300 6,0400 6,0400	9 3 11 4	4576 1150 8592 1689	6.0000 5.9900 5.9800 5.9700	6.0400 6.0500 6.0600 6.0700	4190 1816 4183 3646	4 4 7 5
WIKANA	8,1000	10:50	2337	8.10	-0.61 %	210	7.9000	8.1000	2346	3	21	[+]
WIK	7.80 8.10	7.3000 8.9000	10:50 10:11 10:09 10:09	163 1 25 1	8,1000 8,1000 7,8000 7,8000	1 1 1 1	980 15 133 689	7.8000 7.6000 7.5000 7.1500	8.1500 8.2500 8.3000 8.4500	929 120 500 223	1 1 1 1
WIRTUALNA	60,1000	15:54	1	59.70	0.84 %	1019	60.3000	60.4000	272	26	1 539	[+]
WPL	59.70 60.90	53.8000 65.6000	15:53 15:53 15:53 15:51	25 10 23 1	60,1000 60,5000 60,5000 60,5000	5 2 4 3	480 59 161 127	60.2000 60.1000 60.0000 59.9000	60.5000 60.6000 60.7000 60.8000	40 1873 30 340	2 4 1 3
WITTCHEN	17,6800	15:57	90	17.80	0.45 %	11	17.6800	17.7800	213	11	201	[+]
WTN	17.60 17.90	16.0200 19.5800	15:52 15:47 15:47 15:42	165 10 50 3	17,7000 17,7000 17,7200 17,7200	1 1 3 4	400 1 202 478	17.6600 17.6400 17.6200 17.6000	17.8000 17.8200 17.8400 17.8600	201 32 792 633	3 3 3 4
WOODPCKR	4,2600	13:54	29	4.40	-3.18 %	1	4.2600	4.2800	352	3	11	[+]
WPR	4.26 4.40	3.9600 4.8400	13:54 12:56 12:56 11:40	5 536 1112 797	4,2700 4,2800 4,2800 4,2700	1 1 1 2	336 20 1135 1811	4.2500 4.2000 4.1800 4.1700	4.3700 4.3900 4.4000 4.4200	1717 2291 1790 590	1 2 3 1
XPLUS	2,3900	15:32	600	2.43	-0.42 %	1773	2.3900	2.4000	4945	1	2	[+]
XPL	2.39 2.43	2.1900 2.6700	14:20 11:09 10:15 10:09	5 50 50 10	2,4000 2,3900 2,4000 2,3900	3 1 3 3	1210 1000 2518 310	2.3800 2.3700 2.3600 2.3500	2.4300 2.4400 2.4500 2.4600	4996 3095 140 200	1 1 1 1
XTB	88,0600	15:57	31	88.54	-0.14 %	439	88.0600	88.1000	305	203	18 012	[+]
XTB	88.02 89.86	79.7000 97.3800	15:57 15:57 15:57 15:57	23 1 1 100	88,0600 88,0600 88,1000 88,0600	4 4 54 5	170 354 3117 113	88.0400 88.0200 88.0000 87.9800	88.1200 88.1400 88.1600 88.1800	265 25 110 528	4 1 1 7
XTPL	66,8000	15:58	7	64.40	4.54 %	5	66.3000	66.8000	58	4	253	[+]
XTP	63.50 66.80	58.0000 70.8000	15:58 15:56 15:56 15:56	14 26 39 14	66,8000 66,8000 66,7000 66,7000	1 1 1 1	5 5 10 2	66.1000 65.5000 65.0000 64.7000	66.9000 67.0000 67.6000 67.8000	149 158 45 128	3 3 2 3
YARRL	5,6400	11:31	29	5.60	0.71 %	2500	5.6200	5.6600	100	1	6	[+]
YRL	5.50 5.64	5.0400 6.1600	11:31 11:28 11:28 11:28	1 125 200 100	5,6400 5,5000 5,5200 5,5200	1 3 7 3	10 4 1586 127	5.5400 5.5200 5.5000 5.4800	5.6800 5.7000 5.7400 5.7600	138 80 110 1445	3 1 2 6
ZABKA	22,2700	15:57	313	22.50	-1.02 %	7679	22.2500	22.2700	8633	1 113	24 823	[+]
ZAB	22.16 22.50	20.2500 24.7500	15:57 15:57 15:57 15:56	768 266 721 218	22,2600 22,2600 22,2600 22,2600	5 4 4 3	3500 1299 2394 1503	22.2400 22.2300 22.2200 22.2100	22.2800 22.2900 22.3000 22.3100	4734 8461 3933 2763	8 6 5 4
ZAMET	0,8160	14:53	400	0.81	1.24 %	1139	0.8060	0.8160	455	5	4	[+]
ZMT	0.81 0.82	0.7340 0.8940	14:51 14:48 14:48 12:50	600 1000 521 479	0,8160 0,8160 0,8160 0,8160	1 3 3 4	1000 2892 6810 14827	0.8040 0.8020 0.8000 0.7900	0.8180 0.8220 0.8240 0.8260	1127 2749 1817 3585	2 3 1 5
ZEPAK	18,9800	15:51	1	18.90	0.42 %	112	18.9200	19.0800	1	4	75	[+]
ZEP	18.90 19.20	17.0200 20.7500	15:20 14:34 14:34 12:57	1 14 1 49	19,0000 19,1600 19,1400 19,1600	3 1 1 1	1034 86 133 40	18.9000 18.8600 18.8200 18.7400	19.1000 19.1400 19.1600 19.1800	100 94 2723 1000	1 2 5 1
ZREMB	11,0000	15:52	36	11.00	0.00 %	523	10.8600	11.0000	1759	79	863	[+]
ZRE	10.68 11.08	9.9000 12.1000	15:52 15:51 15:46 15:46	55 55 764 149	10,9000 11,0000 11,0000 11,0000	4 2 4 3	1344 267 2808 1204	10.8400 10.8200 10.8000 10.7800	11.0400 11.1000 11.1200 11.1400	1239 210 10 449	2 2 1 3
ZUE	12,0000	15:48	109	12.20	-1.64 %	722	12.0000	12.2000	2113	3	41	[+]
ZUE	12.00 12.20	11.0000 13.4000	15:48 15:48 13:29 13:19	20 171 100 110	12,0000 12,0000 12,0000 12,0000	1 2 8 1	100 1790 2258 10	11.9500 11.8500 11.8000 11.7500	12.2500 12.3000 12.3500 12.4000	311 47 125 803	1 1 2 4

GPW	Świat	Waluty

Notowania GPW
WIG	126553.8	-0.26%	15:57
WIG20	3440.3	-0.23%	16:12
WIG20 Fut	3442.0	-0.52%	15:57
WIG20USD	959.7	-0.26%	15:57
mWIG40	8901.4	-0.06%	15:57
sWIG80	31279.4	+0.45%	15:57

Notowania Świat
S&P500	6868.7	-0.58%	16:11
Nasdaq	22721.4	-0.69%	16:12
Nikkei	58850.3	+0.16%	7:45
DAX	25215.3	-0.29%	15:56
Ropa WTI	67.0	+2.73%	16:12
Złoto	5238.1	+1.02%	16:12

Notowania Waluty
EUR/PLN	4.22120	-0.01%	16:12
CHF/PLN	4.65351	+0.61%	16:12
USD/PLN	3.57590	-0.07%	16:12
EUR/USD	1.18046	+0.05%	16:12
GBP/USD	1.34598	-0.17%	16:12
USD/JPY	156.089	-0.01%	16:12

Forum
» CCC- Modivo [1][CCC]
» Prośba o dodanie Centurion... [1]
» Prosze dodać GPP [3]
» wycofanie [4][CDA]
» Arkusz zleceń [0]
» Prośba o dodanie spółki Grupa... [0][RAE]
» Prośba o dodanie Iron Wolf oraz... [3]
» Prośba o dodanie do arkusza... [1]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]

Wzrosty	Spadki	Staty
NEXITY	1.24	22.77%
CREOTECH	632.00	10.10%
STALPROFI	8.64	6.67%
RAFAMET	69.00	5.34%
TEXT	38.16	4.89%
Więcej ...
IFCAPITAL	0.25	-95.25%
INC SA	2.19	-9.13%
KPPD	23.20	-4.92%
AGROTON	5.10	-4.85%
RAINBOW	158.40	-4.29%
Więcej ...
Rośnie:		125 Spółek
Bez zmian:		45 Spółek
Spada:		184 Spółek
Obrót:		1,588,272,636 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