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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4300	15:17	100	2.47	-1.62 %	1119	2.4300	2.4600	108	5	12	[+]
06N	2.43 2.47	2.2300 2.7100	15:12 15:04 15:01 15:01	200 1094 2049 329	2,4300 2,4300 2,4300 2,4300	5 4 5 4	1602 1212 2314 1493	2.4200 2.4100 2.4000 2.3900	2.4700 2.4800 2.4900 2.5000	2348 467 670 336	2 2 2 3
11B	136,9000	16:34	4	134.50	1.78 %	58	136.3000	136.8000	12	5	645	[+]
11B	133.90 137.00	121.1000 147.9000	16:34 16:34 16:30 16:28	1 12 1 2	136,9000 136,3000 136,8000 136,8000	1 1 1 4	1 27 54 74	136.0000 135.9000 135.7000 135.5000	136.9000 137.0000 137.3000 137.5000	12 300 15 200	2 1 1 1
3RGAMES	0,6420	16:32	97	0.66	-2.73 %	1998	0.6420	0.6460	219	8	5	[+]
3RG	0.64 0.66	0.5940 0.7260	16:32 16:32 16:30 16:30	50 219 25 25	0,6440 0,6440 0,6480 0,6500	2 1 1 5	2646 50 100 11100	0.6400 0.6380 0.6360 0.6300	0.6480 0.6500 0.6560 0.6640	1810 19975 215 2466	1 1 1 1
4MASS	4,4000	16:35	53	4.40	0.00 %	947	4.4000	4.4200	10	19	84	[+]
4MS	4.38 4.42	3.9600 4.8400	14:49 14:48 14:41 14:41	582 78 9922 578	4,4200 4,4200 4,4200 4,4200	2 1 1 1	105 1 150 800	4.3950 4.3800 4.3750 4.3700	4.4250 4.4300 4.4400 4.4450	510 13668 5100 2277	2 3 1 1
ABPL	119,8000	16:36	18	121.40	-0.50 %	679	119.8000	120.8000	52	6	712	[+]
ABE	119.00 121.80	109.4000 133.4000	16:36 16:36 16:36 16:36	1 61 25 38	120,0000 120,0000 119,8000 119,8000	1 5 4 1	30 75 150 130	119.2000 119.0000 118.8000 118.6000	121.0000 121.2000 121.4000 121.6000	112 1 115 136	2 1 3 4
ACAUTOGAZ	22,2000	14:27	1	21.90	1.83 %	24	22.0000	22.1000	49	0	5	[+]
ACG	21.90 22.20	19.7500 24.0000	14:10 14:10 14:10 12:42	2 1 27 37	22,2000 22,1000 22,1000 22,1000	1 4 2 5	111 652 112 396	21.9000 21.8000 21.7000 21.6000	22.2000 22.4000 22.5000 22.6000	205 1181 251 890	4 1 2 2
ACTION	28,6500	16:17	4	28.50	0.70 %	1	28.6000	28.6500	671	136	3 864	[+]
ACT	28.15 29.00	25.6500 31.3500	16:15 16:14 16:14 16:13	1 1 6 4	28,6500 28,6500 28,6500 28,6500	1 2 2 2	5 501 5 15	28.5500 28.5000 28.4500 28.4000	28.7000 28.7500 28.8000 28.8500	1 1 5 5	1 1 2 2
ADIUVO	0,5820	13:05	76	0.57	1.39 %	1642	0.5820	0.5960	1758	2	1	[+]
ADV	0.57 0.60	0.5180 0.6300	10:48 10:45 10:14 10:14	50 2 771 329	0,5980 0,5980 0,5740 0,5740	2 1 1 1	2772 6408 2729 2000	0.5800 0.5760 0.5740 0.5700	0.5980 0.6040 0.6080 0.6120	3498 3000 4705 12255	5 1 1 1
AGORA	8,5000	16:35	308	8.40	0.71 %	692	8.5000	8.5200	2474	38	321	[+]
AGO	8.30 8.50	7.5600 9.2400	16:33 16:33 16:33 16:32	547 87 1962 20	8,5000 8,5000 8,5000 8,5000	1 1 2 1	166 13 160 200	8.4200 8.3800 8.3600 8.3400	8.5400 8.5600 8.5800 8.6000	202 1526 200 2040	2 2 1 2
AGROTON	5,0000	16:22	6000	5.08	-1.19 %	12	4.8650	5.0300	12	10	48	[+]
AGT	4.90 5.11	4.5750 5.5800	15:55 15:55 15:51 15:48	406 11 184 9	4,9000 4,9400 4,9450 4,9450	2 1 1 1	272 6 250 250	4.8600 4.8500 4.8450 4.8400	5.0900 5.1000 5.1100 5.1200	11 3030 191 257	1 4 1 2
AIGAMES	0,8420	16:30	4	0.84	0.24 %	312	0.8020	0.8420	139	2	1	[+]
ALG	0.80 0.85	0.7560 0.9240	16:30 10:02 10:02 09:44	96 95 5 981	0,8420 0,8480 0,8400 0,8000	1 1 2 1	7779 10 1304 10	0.8000 0.7800 0.7700 0.7660	0.8440 0.8460 0.8500 0.8760	1698 7200 1200 6890	1 3 1 1
AILLERON	16,4200	16:28	29	16.08	2.24 %	796	16.4000	16.4200	35	9	140	[+]
ALL	16.02 16.50	14.4800 17.6800	16:28 16:16 16:16 16:16	36 321 89 38	16,4200 16,4000 16,4000 16,4200	1 2 1 2	200 22 186 549	16.3800 16.2400 16.2200 16.2000	16.4800 16.5000 16.5400 16.5800	400 2855 81 25	2 5 1 2
AIRWAY	0,3245	16:29	5000	0.32	1.41 %	3558	0.3220	0.3240	270	62	20	[+]
AWM	0.31 0.32	0.2880 0.3520	16:28 16:25 16:25 16:25	100 4907 8000 4293	0,3245 0,3220 0,3200 0,3200	1 1 2 1	224 5010 16600 493	0.3155 0.3110 0.3100 0.3040	0.3245 0.3250 0.3260 0.3270	4900 3100 7200 5000	1 1 1 1
ALIOR	126,5000	16:36	892	127.00	0.28 %	178	126.5000	126.6500	189	132	16 642	[+]
ALR	125.10 127.05	114.3000 139.7000	16:36 16:36 16:36 16:36	132 81 38 44	126,6000 126,6000 126,6000 126,6000	1 4 2 3	21 423 133 531	126.4500 126.4000 126.3500 126.3000	126.7000 126.7500 126.8000 126.8500	61 154 175 64	2 2 3 1
ALLEGRO	28,7700	16:37	1	28.06	3.53 %	3357	28.7700	28.7750	3275	5 525	157 092	[+]
ALE	27.82 28.88	25.2550 30.8650	16:37 16:37 16:37 16:37	422 165 1180 1062	28,7700 28,7700 28,7700 28,7700	7 4 5 5	5124 1754 1381 684	28.7650 28.7600 28.7500 28.7450	28.7800 28.7850 28.7900 28.7950	1243 4026 1783 916	3 20 6 5
ALTA	1,6300	14:38	90	1.60	0.62 %	242	1.5900	1.6200	2000	1	1	[+]
AAT	1.60 1.63	1.4400 1.7600	12:56 09:58 09:00 16:14	250 192 173 2000	1,5950 1,6300 1,6000 1,6200	3 1 1 1	5500 4146 400 5000	1.5850 1.5800 1.5750 1.5500	1.6300 1.6750 1.6800 1.6900	5031 758 6615 363	3 1 2 1
ALTUSTFI	2,7800	16:30	37	2.90	-0.71 %	350	2.7700	2.7800	154	2	5	[+]
ALI	2.78 2.90	2.6100 3.1900	16:28 16:04 16:01 15:49	9 200 700 2	2,7800 2,7800 2,7800 2,7800	3 1 2 1	802 1000 7 2	2.7600 2.7500 2.7100 2.6700	2.9000 2.9100 2.9300 2.9700	576 369 991 1	3 1 2 1
AMBRA	18,7000	16:34	500	18.50	1.08 %	528	18.5600	18.7000	363	6	120	[+]
AMB	18.50 18.80	16.6600 20.3500	16:32 16:24 16:24 16:24	2 1 31 119	18,7000 18,5600 18,5600 18,5800	1 4 1 1	96 240 20 20	18.5200 18.5000 18.4800 18.4400	18.7600 18.7800 18.8000 18.8400	871 427 292 12	3 2 4 3
AMICA	51,5000	16:36	744	50.90	3.10 %	174	51.0000	51.5000	2401	34	1 715	[+]
AMC	49.95 51.70	45.8500 55.9000	16:36 16:36 16:36 16:36	88 90 100 1	51,5000 51,5000 51,5000 51,5000	2 1 2 1	93 75 275 75	50.7000 50.6000 50.5000 50.3000	51.6000 51.7000 51.8000 51.9000	205 580 977 160	3 7 7 3
AMREST	11,4800	16:37	32	11.48	2.32 %	1600	11.4400	11.4800	1128	49	559	[+]
EAT	11.22 11.48	10.3400 12.6200	16:35 16:35 16:35 16:35	5 2 71 28	11,4600 11,4600 11,4600 11,4600	2 1 2 2	433 365 782 1463	11.4200 11.4000 11.3800 11.3600	11.5000 11.5400 11.5600 11.5800	122 1463 3790 1613	3 2 2 3
ANSWEAR	18,7200	16:35	10	18.90	-0.43 %	155	18.7200	18.8800	304	17	317	[+]
ANR	18.62 18.90	17.0200 20.7500	16:28 16:22 16:13 16:13	10 130 1 191	18,8000 18,8000 18,8000 18,8000	2 1 1 3	1103 20 2 3	18.7000 18.6800 18.6600 18.6200	18.9000 18.9400 19.0000 19.0200	80 50 645 35	1 1 4 1
APATOR	24,2000	16:35	21	23.85	1.47 %	135	24.0500	24.2000	19	10	230	[+]
APT	23.65 24.40	21.5000 26.2000	16:32 16:27 16:25 16:25	30 40 1 9	24,2000 24,2000 24,2000 24,1500	1 5 5 7	111 172 335 353	23.7500 23.7000 23.6500 23.6000	24.2500 24.3000 24.3500 24.4000	100 105 364 331	1 3 3 2
APLISENS	17,8500	14:36	5	17.90	-0.28 %	77	17.8500	17.9000	98	0	4	[+]
APN	17.45 17.90	16.1500 19.6500	14:02 14:02 14:02 14:02	24 6 4 75	17,4500 17,4500 17,4500 17,5000	2 2 1 1	124 181 29 500	17.5000 17.4500 17.4000 17.2500	17.9500 18.0000 18.1000 18.1500	482 300 14 215	1 1 1 2
APSENERGY	2,9100	15:47	1	2.96	-0.68 %	20	2.9100	2.9600	2360	35	103	[+]
APE	2.87 2.99	2.6700 3.2500	15:46 15:46 15:45 15:31	140 29 4 331	2,9500 2,9500 2,9500 2,9000	1 1 3 2	10 57 663 3380	2.9000 2.8900 2.8800 2.8700	2.9700 2.9800 2.9900 3.0000	2526 10 6402 5422	1 1 5 3
ARCHICOM	49,5000	16:34	12	48.30	2.48 %	29	48.7000	49.6000	271	4	176	[+]
ARH	47.30 49.50	43.5000 53.0000	16:34 16:34 16:34 16:34	30 50 32 41	49,5000 49,5000 49,4000 49,3000	1 2 1 1	150 330 17 100	48.2000 48.1000 48.0000 47.7000	49.7000 49.8000 49.9000 50.0000	20 280 100 476	1 3 1 3
ARCTIC	7,8900	16:18	140	7.93	0.51 %	500	7.8500	7.8900	289	19	147	[+]
ATC	7.85 7.93	7.1400 8.7200	16:11 15:14 15:14 15:11	2 909 91 1781	7,8900 7,8500 7,8500 7,8900	2 3 3 4	121 772 1593 1208	7.8400 7.8300 7.8200 7.8100	7.9000 7.9300 7.9800 7.9900	1000 356 3198 706	1 1 2 2
ARLEN	29,8000	16:35	60	29.95	-0.50 %	105	29.6500	29.8000	1122	19	552	[+]
ARL	29.00 29.95	27.0000 32.9000	16:35 16:35 16:35 16:35	109 229 71 213	29,8000 29,8000 29,8000 29,8000	7 3 2 1	312 110 20 20	29.6000 29.5000 29.4500 29.4000	30.0000 30.1500 30.2000 30.2500	101 9 65 187	1 1 3 1
ARTIFEX	21,5000	16:35	27	21.85	0.47 %	150	21.5500	21.9000	429	18	386	[+]
ART	21.40 22.20	19.6800 24.0000	16:32 16:27 16:20 16:20	193 180 155 39	21,5000 21,5000 21,5000 21,6000	2 1 2 1	1314 1000 120 400	21.5000 21.3500 21.3000 21.2500	21.9500 22.0000 22.0500 22.1000	350 1124 18 200	1 4 1 1
ASBIS	52,2500	16:36	30	50.00	5.56 %	441	52.2000	52.3000	1180	452	23 544	[+]
ASB	50.00 52.85	45.0000 55.0000	16:36 16:36 16:36 16:36	1 20 2 25	52,2000 52,3000 52,3000 52,2500	3 6 6 20	377 2728 2220 4394	52.1500 52.1000 52.0500 52.0000	52.3500 52.4000 52.4500 52.5000	9122 3178 1740 1831	4 6 3 5
ASMGROUP	0,2500	14:54	15	0.25	1.63 %	67	0.2470	0.2490	1000	219	54	[+]
ASM	0.25 0.25	0.2250 0.2750	14:53 14:53 14:33 14:08	1800 18000 315 1000	0,2470 0,2470 0,2470 0,2490	1 1 1 1	5000 11733 2000 6000	0.2460 0.2450 0.2440 0.2430	0.2500 0.2530 0.2540 0.2560	30000 5100 22000 20000	1 1 2 1
ASSECOBS	79,4000	16:32	6	80.20	-1.98 %	326	79.0000	79.4000	13	1	91	[+]
ABS	78.40 80.20	72.2000 88.2000	16:25 16:23 16:21 16:17	3 5 6 17	79,6000 79,6000 79,6000 79,6000	2 4 2 2	103 123 38 123	78.8000 78.6000 78.4000 78.2000	79.6000 79.8000 80.0000 80.2000	1 1 1 172	1 1 1 1
ASSECOPOL	181,6500	16:36	37	178.00	2.66 %	422	181.5000	181.6500	354	127	22 828	[+]
ACP	177.80 181.65	160.2000 195.8000	16:36 16:36 16:36 16:36	128 1 17 33	181,5500 181,5500 181,5000 181,5000	2 1 1 5	19 4 121 121	181.4500 181.4000 181.3500 181.3000	181.7500 181.8000 181.8500 181.9000	64 184 1000 164	2 4 1 3
ASSECOSEE	60,3000	16:28	43	60.80	-0.66 %	383	60.1000	60.3000	28	3	187	[+]
ASE	60.00 60.80	54.8000 66.8000	16:28 16:28 16:15 16:09	3 120 4 11	60,3000 60,3000 60,3000 60,3000	6 9 8 3	764 171 298 117	60.0000 59.9000 59.8000 59.7000	60.4000 60.5000 60.6000 60.7000	89 156 5 426	3 2 2 2
ASTARTA	45,8000	16:36	50	47.30	-3.17 %	336	45.7000	45.8000	16	18	819	[+]
AST	45.60 47.30	42.6000 52.0000	16:33 16:32 16:27 16:25	200 2 100 100	45,8000 45,8000 45,8000 45,8000	1 2 2 1	1 56 4 80	45.6500 45.6000 45.5500 45.5000	45.9000 46.3000 46.4000 46.5000	400 170 343 100	1 1 1 1
ATAL	57,5000	16:36	1	57.70	0.35 %	43	57.3000	57.5000	85	4	240	[+]
1AT	57.00 57.80	52.0000 63.4000	16:26 16:16 16:12 16:11	1 25 4 10	57,5000 57,5000 57,5000 57,5000	2 1 7 5	101 1 305 168	57.2000 57.1000 57.0000 56.9000	57.7000 57.8000 57.9000 58.0000	188 473 2 794	2 4 1 6
ATENDE	3,0200	16:34	662	3.03	0.33 %	640	2.9700	3.0200	328	28	83	[+]
ATD	2.95 3.03	2.7300 3.3300	16:04 15:59 15:59 15:59	10 100 4285 100	3,0200 2,9500 2,9500 2,9600	3 1 7 5	2010 317 8592 4670	2.9600 2.9500 2.9400 2.9300	3.0300 3.0400 3.0500 3.0600	4780 2018 3312 45	3 3 1 2
ATLANTAPL	18,8000	16:33	1520	18.80	1.35 %	753	18.8000	18.9000	392	2	31	[+]
ATP	18.55 18.80	16.9500 20.6000	12:27 11:57 11:57 11:57	5 1 1 1	18,5500 18,8000 18,8000 18,8000	3 2 1 1	266 577 684 75	18.5500 18.5000 17.7500 17.7000	18.9500 19.0000 19.0500 19.1000	128 1 70 451	2 1 1 2
ATMGRUPA	3,9000	16:03	4	3.90	0.00 %	506	3.8900	3.9000	276	5	19	[+]
ATG	3.88 3.92	3.5100 4.2900	15:30 14:09 12:31 12:10	14 19 100 10	3,9000 3,9000 3,9000 3,9000	2 1 3 3	4341 77 255 815	3.8800 3.8700 3.8600 3.8500	3.9100 3.9200 3.9500 3.9600	5000 899 1105 2222	2 3 4 5
ATREM	58,4000	16:37	10	57.20	3.00 %	112	58.1000	58.4000	533	48	2 826	[+]
ATR	56.20 59.90	51.5000 62.9000	16:36 16:36 16:36 16:36	10 50 22 137	58,3000 58,3000 58,3000 58,3000	2 1 1 5	50 50 2 139	58.0000 57.9000 57.7000 57.6000	58.8000 58.9000 59.0000 59.3000	119 230 1201 319	2 2 2 3
AUTOPARTN	19,6800	16:36	12	19.32	1.97 %	433	19.6800	19.7000	471	308	6 017	[+]
APR	19.24 19.72	17.4000 21.2500	16:36 16:36 16:36 16:36	8 1 369 177	19,6800 19,6800 19,6800 19,6800	1 2 2 2	114 244 424 1771	19.6600 19.6400 19.6200 19.6000	19.7200 19.7400 19.7600 19.7800	1294 3 411 2829	2 3 1 4
BBIDEVNFI	5,4400	09:00	1	0.00	0.00 %	73	5.3600	5.4400	3141	0	0	[+]
BBD	0.00 0.00	4.9000 5.9800	09:00 17:00 13:35 17:00	1 1 1 1	5,4400 5,4400 5,3600 5,4800	3 3 2 2	643 871 501 1251	5.3400 5.3200 5.2800 5.2600	5.4600 5.4800 5.5000 5.5600	1000 815 8863 366	1 2 2 1
BENEFIT	3 846,0000	16:35	1	3,702.00	4.34 %	24	3846.0000	3852.0000	13	9	33 411	[+]
BFT	3,700.00 3,874.00	3332.0000 4072.0000	16:35 16:33 16:33 16:33	1 1 4 4	3 852,0000 3 850,0000 3 850,0000 3 850,0000	1 1 2 2	10 3 11 25	3844.0000 3842.0000 3840.0000 3834.0000	3854.0000 3860.0000 3862.0000 3864.0000	12 12 1 68	3 2 1 2
BEST	27,1000	16:22	90	27.00	0.37 %	1336	27.0000	27.4000	77	9	257	[+]
BST	27.00 27.50	24.3000 29.7000	16:16 16:02 16:01 16:00	80 70 7 66	27,1000 27,1000 27,1000 27,4000	4 3 4 7	1665 190 605 693	26.9000 26.8000 26.7000 26.6000	27.5000 27.8000 27.9000 28.0000	198 69 370 270	1 1 4 1
BETACOM	5,3600	16:11	100	5.36	3.47 %	1140	5.2000	5.3600	1711	0	1	[+]
BCM	5.36 5.36	4.8300 5.8800	09:15 09:00 15:02 15:02	10 5 232 1000	5,3600 5,3600 5,1800 5,2000	4 1 1 2	1788 201 333 2157	5.1800 5.0600 5.0200 5.0000	5.3800 5.4000 5.5000 5.6600	414 1650 2135 40	1 1 2 1
BIGCHEESE	5,6300	16:29	205	5.68	-1.23 %	790	5.6400	5.7000	955	21	117	[+]
BCS	5.61 5.76	5.1200 6.2400	16:29 16:27 16:27 16:26	2 10 10 10	5,6900 5,7000 5,7000 5,7000	3 3 4 10	593 232 1006 2754	5.6300 5.6200 5.6100 5.6000	5.7600 5.7700 5.7800 5.8000	183 512 180 1400	1 1 1 1
BIOCELTIX	82,0000	16:23	1	82.00	1.23 %	25	81.7000	82.0000	988	5	403	[+]
BCX	81.00 82.70	73.8000 90.2000	16:19 16:19 16:13 16:05	3 1 5 20	81,7000 81,7000 82,0000 81,9000	3 1 1 1	36 45 232 20	81.5000 81.4000 81.3000 81.2000	82.4000 82.5000 82.7000 82.9000	70 1195 35 34	3 3 1 2
BIOMAXIMA	11,7800	15:22	5	11.68	0.86 %	130	11.6000	11.7600	120	3	29	[+]
BMX	11.52 11.78	10.5200 12.8400	14:43 14:43 14:43 14:43	112 69 50 50	11,7800 11,7800 11,7600 11,7400	1 1 3 2	50 150 350 270	11.5800 11.5600 11.5400 11.5200	11.7800 11.8000 11.8400 11.8600	604 1797 991 106	3 3 2 1
BIOTON	4,1800	16:24	25	4.14	-0.24 %	2075	4.1350	4.1800	2149	14	58	[+]
BIO	4.14 4.19	3.7300 4.5500	16:22 16:22 16:21 16:03	25 1 23 1	4,1350 4,1800 4,1800 4,1800	2 2 5 1	403 963 5078 4	4.1300 4.1250 4.1200 4.1150	4.1850 4.1900 4.2000 4.2100	914 794 1263 1500	3 3 3 2
BLOOBER	24,4000	16:28	8	24.35	0.21 %	42	24.4000	24.5500	783	7	168	[+]
BLO	24.20 24.85	21.9500 26.7500	16:27 16:24 16:24 16:21	30 4 250 2	24,5500 24,5500 24,4000 24,5500	2 1 1 2	400 1000 200 211	24.3000 24.2500 24.2000 24.1000	24.6000 24.6500 24.7000 24.7500	934 16 5 33	1 1 1 1
BNPPL	160,0000	16:35	1	166.00	-2.44 %	169	159.8000	160.0000	176	21	3 451	[+]
BNP	159.40 166.00	149.4000 182.6000	16:34 16:34 16:34 16:34	23 43 2 16	160,0000 160,0000 160,0000 160,0000	6 4 2 7	231 301 265 3936	159.6000 159.4000 159.2000 159.0000	160.6000 160.8000 161.0000 161.8000	32 37 123 40	1 1 4 1
BOGDANKA	26,8000	16:34	143	28.20	-6.94 %	1496	26.8000	26.9000	633	465	12 620	[+]
LWB	26.45 28.75	25.4000 31.0000	16:33 16:33 16:33 16:33	93 100 100 100	26,8000 26,8000 26,8000 26,8000	8 18 14 22	1363 4268 2323 9937	26.7500 26.7000 26.6500 26.6000	26.9500 27.0000 27.0500 27.1000	1149 1538 125 399	4 6 2 2
BOOMBIT	6,3400	15:15	2	6.38	-0.94 %	5	6.2600	6.3400	98	4	22	[+]
BBT	6.20 6.38	5.7600 7.0000	12:36 12:26 12:26 12:16	111 1326 217 138	6,3800 6,3800 6,3600 6,3600	1 1 2 1	355 500 300 500	6.2400 6.2200 6.2000 6.1800	6.3600 6.3800 6.4000 6.4200	700 213 1084 458	1 1 5 1
BORYSZEW	4,8000	16:36	226	4.80	0.10 %	619	4.7900	4.8000	86	51	241	[+]
BRS	4.73 4.81	4.3200 5.2800	16:35 16:31 16:30 16:30	3 20 84 1738	4,8100 4,8100 4,8050 4,8050	1 1 1 2	2000 350 2000 12	4.7650 4.7600 4.7550 4.7500	4.8100 4.8200 4.8250 4.8350	2797 990 2000 2000	2 1 1 1
BOS	10,2000	16:35	95	10.20	0.20 %	30	10.1600	10.2000	255	16	161	[+]
BOS	10.12 10.24	9.1800 11.2200	15:52 15:42 15:37 15:27	1 40 4 487	10,2000 10,2200 10,2000 10,2200	6 7 1 3	61 1446 50 1105	10.1200 10.1000 10.0800 10.0600	10.2200 10.2400 10.2600 10.2800	2973 2001 2512 3754	3 2 4 3
BOWIM	5,9600	15:58	50	5.92	0.68 %	100	5.9200	5.9600	3	35	209	[+]
BOW	5.86 6.18	5.3400 6.5000	15:36 15:21 15:11 15:09	6 25 600 619	5,9600 5,9600 5,9600 5,8600	1 1 3 3	1000 600 3000 420	5.9000 5.8800 5.8600 5.8400	5.9800 6.0000 6.0600 6.1000	496 1300 1222 1321	1 1 1 1
BUDIMEX	764,0000	16:36	9	751.80	2.00 %	38	764.0000	764.6000	19	14	10 560	[+]
BDX	748.00 765.00	676.8000 826.8000	16:36 16:36 16:36 16:36	9 8 14 24	764,2000 764,2000 764,6000 764,6000	1 1 1 2	14 12 19 27	763.6000 763.4000 763.2000 763.0000	764.8000 765.0000 765.2000 765.4000	25 115 12 15	2 5 1 1
BUMECH	23,9800	16:36	1	24.44	-1.96 %	50	23.9600	23.9800	47	61	1 462	[+]
BMC	23.80 24.44	22.0000 26.8800	16:36 16:36 16:36 16:30	19 86 3 164	23,9800 23,9800 23,9800 23,9800	1 9 4 1	185 1716 294 1	23.9200 23.9000 23.8800 23.8600	24.0000 24.0200 24.0400 24.0600	609 76 237 173	1 1 1 2
CAPITAL	1,7700	16:16	2000	1.80	-3.28 %	3000	1.7700	1.7800	1233	53	94	[+]
CPA	1.75 1.83	1.6200 1.9800	16:04 12:59 12:57 12:57	3296 500 2175 100	1,7600 1,7900 1,7500 1,7500	2 4 4 3	16704 17326 25435 10800	1.7600 1.7500 1.7400 1.7300	1.7900 1.8000 1.8200 1.8500	981 4622 1111 500	1 2 1 1
CAPITEA	0,7200	16:34	3083	0.71	1.41 %	10745	0.7200	0.7240	15746	707	508	[+]
CAP	0.70 0.74	0.6400 0.7800	16:31 16:31 16:31 16:31	5175 5000 5997 2000	0,7200 0,7200 0,7200 0,7200	2 2 1 2	13437 14236 2000 55500	0.7080 0.7060 0.7020 0.7000	0.7280 0.7300 0.7320 0.7340	5002 46890 10500 12584	1 5 2 3
CAPTORTX	78,7000	16:26	11	80.00	-1.75 %	12	78.7000	80.0000	137	2	141	[+]
CTX	78.30 80.00	72.0000 88.0000	16:26 16:26 16:14 16:14	1 19 5 7	78,8000 78,8000 80,0000 80,0000	2 1 2 1	81 105 99 90	78.4000 78.3000 78.2000 78.1000	80.3000 80.9000 81.0000 81.7000	10 115 107 133	1 2 3 2
CASPAR	4,9600	15:17	210	5.10	-3.69 %	1519	4.9600	5.1000	1963	1	3	[+]
CSR	4.96 5.10	4.6000 5.6000	11:22 09:49 09:22 09:21	386 14 1 20	5,0000 5,0000 4,9600 4,9600	1 1 3 2	10 60 2270 13	4.6200 4.6000 4.5400 4.5200	5.1500 5.2000 5.3500 5.4000	19469 1710 283 471	2 3 1 1
CAVATINA	13,7500	15:05	113	13.70	-0.36 %	287	13.7500	13.8000	277	0	2	[+]
CAV	13.70 13.80	12.3500 15.0500	14:05 09:26 09:09 12:19	1 31 5 6	13,8000 13,7000 13,7000 13,8000	1 2 2 2	259 531 590 60	13.7000 13.5000 13.4000 13.3500	13.9000 14.0000 14.0500 14.1000	1652 540 101 187	1 1 1 2
CDPROJEKT	259,9000	16:37	2	246.00	6.04 %	849	259.9000	260.0000	7482	494	126 001	[+]
CDR	245.40 260.00	221.4000 270.6000	16:36 16:36 16:36 16:36	5 13 10 10	260,0000 259,9000 259,9000 259,9000	5 3 2 7	329 182 273 299	259.8000 259.7000 259.6000 259.5000	260.1000 260.2000 260.3000 260.4000	524 94 148 177	4 3 2 3
CDRL	7,7000	16:05	250	7.80	-0.65 %	1000	7.6500	7.7500	167	2	14	[+]
CDL	7.70 7.80	7.0500 8.5500	16:05 15:47 12:38 12:38	33 5 350 400	7,7000 7,7000 7,7000 7,7000	1 3 2 1	5 1500 1208 1	7.6000 7.5500 7.5000 7.3000	7.8000 7.8500 7.9000 7.9500	427 32 950 130	2 1 1 1
CELTIC	1,9500	11:17	411	1.99	2.63 %	2	1.9050	1.9900	179	1	3	[+]
CPD	1.95 1.99	1.7950 2.1800	10:59 10:13 09:00 09:00	400 300 19 304	1,9500 1,9500 1,9900 1,9900	3 1 2 1	4682 500 968 634	1.9000 1.8200 1.8000 1.7750	1.9950 2.0000 2.0600 2.0700	377 9700 825 2	1 3 1 1
CEZ	211,2000	16:00	1	207.60	1.54 %	30	204.2000	212.8000	7	0	10	[+]
CEZ	207.60 212.00	186.9000 228.2000	15:57 15:51 14:26 14:26	10 3 20 7	211,0000 212,0000 212,0000 212,0000	1 1 1 2	3 3 1 5	204.0000 203.0000 202.6000 202.2000	213.0000 213.2000 214.2000 216.0000	9 12 369 20	1 1 1 1
CIGAMES	3,2300	16:33	2768	3.17	1.73 %	2019	3.2100	3.2350	7251	283	907	[+]
CIG	3.16 3.25	2.8550 3.4850	16:33 16:33 16:30 16:30	172 28 489 483	3,2300 3,2250 3,2250 3,2250	2 6 4 1	2016 17098 9112 69	3.2050 3.2000 3.1900 3.1850	3.2400 3.2450 3.2500 3.2600	9572 7020 45234 5060	4 4 13 3
CLNPHARMA	21,1500	16:33	4	21.30	-0.24 %	219	21.0000	21.1500	601	6	123	[+]
CLN	20.95 21.30	19.1800 23.4000	16:33 16:33 16:33 16:33	43 1 14 9	21,1000 21,0000 21,0000 21,0000	4 4 3 2	246 299 210 245	20.9500 20.9000 20.8500 20.8000	21.2000 21.2500 21.3000 21.4000	442 137 397 278	3 1 3 2
CLOUD	67,8000	16:34	20	65.20	2.73 %	30	66.4000	67.8000	91	1	85	[+]
CLD	65.20 68.20	58.8000 71.6000	16:01 15:43 15:42 15:42	8 9 8 7	67,8000 67,8000 67,8000 67,6000	1 1 1 2	15 30 500 82	66.2000 66.0000 65.8000 65.2000	68.0000 68.2000 68.6000 69.6000	628 289 136 1	1 1 2 1
COALENERG	2,4800	16:34	169	2.56	-3.28 %	500	2.4800	2.5000	1574	36	89	[+]
CLE	2.47 2.56	2.3080 2.8200	16:34 16:34 16:34 16:32	40 1000 33 717	2,4800 2,4860 2,4860 2,4860	4 1 4 1	3353 1000 4140 710	2.4700 2.4520 2.4500 2.4480	2.5100 2.5300 2.5400 2.5460	1000 1635 1490 1000	1 2 1 1
COGNOR	5,2250	16:36	368	4.90	6.68 %	312	5.2250	5.2400	2000	1 176	6 027	[+]
COG	4.89 5.36	4.4100 5.3900	16:36 16:36 16:36 16:36	688 31 249 1300	5,2250 5,2250 5,2250 5,2250	1 1 1 2	4800 4000 5000 2100	5.2150 5.2100 5.2000 5.1900	5.2500 5.2550 5.2600 5.2650	559 445 2029 1153	3 2 3 3
COLUMBUS	3,7500	16:25	51	3.77	-0.53 %	2	3.7050	3.7600	192	13	49	[+]
CLC	3.70 3.78	3.3950 4.1450	16:25 16:24 16:24 16:21	2 168 2 758	3,7500 3,7000 3,7050 3,7400	3 3 1 2	272 2425 800 1354	3.7000 3.6900 3.6850 3.6800	3.7650 3.7700 3.7750 3.7800	2 2 2462 5	1 1 2 1
COMP	56,8000	16:34	70	51.70	9.65 %	970	PKC	55.9000	11	26	1 387	[+]
CMP	51.50 56.80	46.5500 56.8000	16:34 16:33 16:33 16:33	270 30 1 447	56,0000 55,9000 55,9000 55,8000	1 1 1 1	200 111 111 111	58.0000 55.3000 55.2000 55.0000	56.7000 56.8000 57.0000 57.5000	350 897 776 356	1 2 6 1
COMPERIA	4,6000	09:00	44	0.00	0.00 %	1000	4.6200	4.7800	326	0	0	[+]
CPL	0.00 0.00	4.1400 5.0500	11:35 11:22 16:29 16:29	1640 20 20 20	4,6000 4,6000 4,6000 4,6000	2 1 1 1	2016 1000 45 1000	4.6000 4.5000 4.4800 4.4400	4.8000 5.1500 5.2000 5.5000	2600 500 540 250	2 1 1 1
COMPREMUM	1,1950	16:35	4593	1.13	5.75 %	407	1.1950	1.2300	6920	421	503	[+]
CPR	1.10 1.27	1.1150 1.3550	16:35 16:35 16:35 16:34	2591 3000 710 500	1,2000 1,2050 1,2050 1,2050	2 3 3 3	14270 7025 4181 12361	1.1900 1.1850 1.1800 1.1750	1.2400 1.2450 1.2500 1.2550	4743 1650 1642 1971	2 1 1 1
CORMAY	0,6100	16:18	83	0.60	3.39 %	2174	0.5980	0.6080	3685	77	47	[+]
CRM	0.60 0.62	0.5400 0.6560	16:13 15:38 15:38 15:16	377 20 100 249	0,6100 0,6100 0,6080 0,6080	3 1 1 2	4194 2500 7000 1769	0.5960 0.5940 0.5920 0.5900	0.6100 0.6140 0.6160 0.6200	8032 4839 8000 22500	3 3 3 3
CREEPYJAR	606,0000	16:35	1	602.00	-1.30 %	2	606.0000	608.0000	135	2	1 343	[+]
CRJ	590.00 608.00	542.0000 662.0000	16:35 16:35 16:35 16:32	4 5 8 2	606,0000 606,0000 606,0000 606,0000	4 3 5 5	201 30 67 24	604.0000 602.0000 600.0000 598.0000	610.0000 612.0000 614.0000 616.0000	44 47 4 7	6 5 1 1
CREOTECH	667,0000	16:37	1	665.00	0.76 %	58	662.0000	667.0000	90	8	5 434	[+]
CRI	657.00 675.00	599.0000 731.0000	16:36 16:36 16:36 16:35	6 1 14 10	665,0000 667,0000 667,0000 667,0000	2 7 2 1	33 114 31 1	661.0000 660.0000 659.0000 658.0000	670.0000 672.0000 673.0000 674.0000	146 10 25 86	3 1 1 7
CYBERFLKS	178,5000	16:35	28	180.00	-0.17 %	34	178.4000	178.6000	144	15	2 699	[+]
CBF	176.80 180.00	162.0000 198.0000	16:35 16:35 16:34 16:34	5 1 1 5	178,6000 178,3000 178,6000 178,3000	2 2 1 2	45 32 8 28	178.3000 178.2000 178.1000 178.0000	178.7000 178.8000 178.9000 179.1000	11 118 2 3	3 4 2 2
CYFRPLSAT	11,5100	16:36	1	11.51	1.14 %	1054	11.5000	11.5100	842	368	4 217	[+]
CPS	11.40 11.53	10.3600 12.6600	16:36 16:36 16:36 16:36	99 100 3 65	11,5100 11,5050 11,5000 11,5000	4 2 2 2	1589 547 823 709	11.4950 11.4900 11.4850 11.4800	11.5150 11.5200 11.5250 11.5300	507 3434 1402 756	2 4 3 2
DADELO	73,6000	16:30	3	73.90	1.24 %	28	73.2000	73.6000	26	4	306	[+]
DAD	73.00 74.00	66.6000 81.2000	16:18 16:18 16:14 16:14	1 14 1 29	73,7000 73,6000 73,6000 73,6000	2 6 4 3	118 1168 230 317	73.1000 73.0000 72.7000 72.6000	73.7000 73.8000 73.9000 74.0000	307 200 334 556	1 1 2 4
DATAWALK	143,6000	16:33	10	146.00	-1.78 %	70	143.4000	143.6000	87	10	1 437	[+]
DAT	142.00 147.80	131.4000 160.6000	16:32 16:31 16:31 16:28	50 45 3 1	143,4000 143,4000 143,4000 143,2000	2 5 1 5	63 52 4 58	143.2000 143.0000 142.8000 142.6000	143.8000 144.0000 144.4000 144.6000	35 68 15 50	2 1 1 1
DBENERGY	10,5000	16:30	10	10.60	0.96 %	8	10.0000	10.5000	10	0	5	[+]
DBE	10.00 10.60	9.5400 11.6500	16:30 16:30 12:31 12:30	30 10 2 130	10,5000 10,4000 10,0000 10,1000	1 1 3 2	5 6 206 106	9.8400 9.8200 9.7400 9.7200	10.6000 10.7000 10.7500 10.8000	67 240 305 415	2 2 1 1
DEBICA	83,0000	16:31	70	83.20	-0.24 %	94	83.1000	83.4000	85	1	102	[+]
DBC	83.00 83.50	74.9000 91.5000	16:31 16:31 16:31 16:31	260 1 2 16	83,0000 83,0000 83,0000 83,0000	1 3 3 4	120 251 120 576	83.0000 82.8000 82.7000 82.6000	83.5000 83.9000 84.0000 84.1000	390 190 12 5	6 1 1 1
DECORA	74,3000	16:28	3	73.70	0.95 %	17	74.3000	74.5000	116	1	60	[+]
DCR	73.70 74.60	66.4000 81.0000	16:08 16:08 15:53 15:49	2 5 20 1	74,5000 74,3000 74,3000 74,3000	2 1 1 1	179 25 28 41	74.0000 73.7000 73.6000 72.7000	74.6000 74.8000 75.0000 75.5000	638 100 3 5	1 3 1 1
DEKPOL	81,6000	16:33	1	81.80	-0.97 %	9	80.6000	81.6000	178	2	156	[+]
DEK	80.40 82.00	73.8000 89.8000	16:33 16:30 16:30 16:30	44 17 40 120	81,4000 80,4000 80,4000 81,0000	3 5 1 2	78 156 25 90	80.4000 80.2000 80.0000 79.2000	82.0000 82.4000 83.6000 84.2000	62 73 61 99	1 1 2 1
DELKO	6,2400	16:27	2	6.36	-1.89 %	1	6.2400	6.2900	260	5	32	[+]
DEL	6.21 6.40	5.7300 6.9900	16:26 16:26 16:23 16:23	40 1 29 150	6,2900 6,2800 6,2300 6,2300	1 1 4 5	210 266 789 547	6.2300 6.2200 6.2100 6.2000	6.3000 6.3300 6.3700 6.3800	950 4 300 515	1 1 1 4
DEVELIA	9,7600	16:33	50	9.53	2.63 %	2223	9.7600	9.7900	1028	154	1 493	[+]
DVL	9.53 9.85	8.5800 10.4800	16:33 16:33 16:33 16:33	73 445 85 115	9,7700 9,7700 9,7700 9,7700	1 3 1 1	833 4247 2000 833	9.7300 9.7200 9.7000 9.6900	9.8000 9.8100 9.8200 9.8300	318 330 835 4324	2 2 2 4
DGA	27,9000	09:15	5	27.90	0.00 %	5	27.4000	27.9000	295	0	0	[+]
DGA	27.90 27.90	25.2000 30.6000	15:27 11:55 09:32 09:32	100 4 952 48	27,9000 26,4000 27,9000 27,5000	1 1 1 1	5 5 60 20	27.2000 26.8000 26.4000 25.5000	28.0000 28.4000 28.9000 29.8000	469 100 107 88	2 1 2 1
DIAG	173,7000	16:36	31	167.20	3.89 %	196	173.1000	173.7000	244	39	6 736	[+]
DIA	166.30 173.70	150.5000 183.9000	16:35 16:34 16:34 16:34	32 22 18 45	173,5000 173,0000 173,1000 173,1000	3 1 4 2	267 4 281 35	173.0000 172.9000 172.8000 172.5000	173.8000 173.9000 174.0000 174.1000	30 20 8 132	1 1 3 2
DIGITANET	191,0000	16:36	2	182.70	6.70 %	60	190.8000	191.0000	65	16	2 937	[+]
DIG	180.10 191.00	164.5000 200.8000	16:36 16:36 16:36 16:36	7 14 20 6	191,0000 191,0000 191,0000 191,0000	3 2 1 3	50 43 26 97	190.5000 190.4000 190.2000 190.0000	191.8000 191.9000 192.0000 192.1000	15 100 459 5	2 2 2 1
DINOPL	34,9700	16:36	31	34.79	0.69 %	2568	34.9600	34.9700	2522	3 122	109 087	[+]
DNP	34.51 35.40	31.3200 38.2600	16:36 16:36 16:36 16:36	136 5 2 20	34,9700 34,9700 34,9500 34,9500	2 3 5 2	820 635 658 59	34.9500 34.9400 34.9200 34.9100	34.9800 34.9900 35.0000 35.0100	1459 3115 1840 856	2 9 9 4
DMGROUP	2,8100	13:57	9	2.82	-0.35 %	55	2.7500	2.8100	1621	0	0	[+]
DMG	2.81 2.82	2.5400 3.1000	12:41 12:22 11:23 09:00	5 15 40 50	2,8100 2,8100 2,8100 2,8200	1 1 2 2	1 200 3201 245	2.7400 2.7300 2.7200 2.7100	2.8200 2.8300 2.8500 2.8700	2094 3100 3989 151	2 1 2 1
DOMDEV	251,5000	16:36	14	244.50	2.03 %	1	251.5000	252.0000	89	32	7 878	[+]
DOM	244.50 255.00	220.5000 268.5000	16:35 16:35 16:35 16:35	1 10 25 17	252,0000 251,5000 251,5000 251,5000	2 2 5 1	2 73 514 77	250.5000 250.0000 249.5000 249.0000	252.5000 253.0000 253.5000 254.0000	17 11 311 493	1 2 2 3
DRAGOENT	18,6500	16:23	100	18.35	-0.80 %	103	18.3500	18.7000	594	1	15	[+]
DGE	18.10 18.75	16.5500 20.1000	12:54 12:54 10:33 10:33	57 3 121 140	18,7000 18,7000 18,1000 18,1500	1 1 1 1	70 60 79 44	18.3000 18.2000 18.1000 18.0500	18.7500 18.8000 19.0500 19.2500	10 51 259 33	4 2 1 2
ECHO	5,2600	16:30	2106	5.36	-1.68 %	6	5.2500	5.3200	480	28	148	[+]
ECH	5.26 5.44	4.8250 5.8900	16:30 16:30 16:30 16:30	894 6 100 1500	5,2600 5,2600 5,2700 5,2700	1 1 2 2	5 6 1803 9584	5.2300 5.2200 5.2100 5.2000	5.3300 5.3500 5.3800 5.3900	8 7 2213 6	3 1 3 1
EDINVEST	9,9000	16:32	1	10.00	-0.60 %	170	9.6600	9.9000	500	1	12	[+]
EDI	9.64 10.00	9.0000 11.0000	16:08 15:58 15:58 15:25	36 434 140 75	9,6400 9,6400 9,6400 9,9000	4 2 1 1	750 460 800 165	9.6400 9.6200 9.6000 9.5000	9.9800 10.0000 10.1500 10.5000	85 3094 259 200	1 5 2 3
ELEKTROTI	51,3000	16:36	1	51.20	0.69 %	81	51.0500	51.3000	28	29	1 508	[+]
ELT	51.00 53.65	46.0800 56.3000	16:27 16:27 16:27 16:24	34 32 5 1	51,0000 51,0500 51,2000 51,1500	6 5 1 1	313 455 1000 10	51.0000 50.9500 50.9000 50.8000	51.3500 51.4000 51.4500 51.5000	270 560 150 10	1 1 1 1
ELKOP	1,8450	15:49	1	1.83	0.27 %	6	1.8050	1.8400	6	0	1	[+]
EKP	1.80 1.85	1.6500 2.0100	15:49 15:38 15:38 15:38	6 104 300 6	1,8300 1,8000 1,8000 1,8000	1 2 2 1	896 4 156 300	1.8000 1.7950 1.7900 1.7850	1.8450 1.8550 1.8600 1.8650	3930 426 425 424	3 1 1 1
ENEA	25,3800	16:36	273	25.44	-0.24 %	1542	25.3400	25.3800	906	265	6 724	[+]
ENA	24.86 26.08	22.9000 27.9800	16:35 16:35 16:32 16:32	1 11 9 491	25,3800 25,3800 25,3800 25,3800	3 2 2 2	1145 546 559 3422	25.3200 25.3000 25.2800 25.2600	25.4000 25.4200 25.4400 25.4600	994 765 1281 2987	2 1 5 3
ENELMED	19,2000	16:27	30	20.40	-6.80 %	410	19.1000	19.2000	89	2	37	[+]
ENE	18.90 20.40	18.4000 22.4000	16:19 16:19 13:48 13:17	70 36 1 200	19,2000 19,2000 19,9000 19,4000	2 1 1 3	105 80 5 81	19.0000 18.9000 18.8000 18.7000	19.3000 19.5000 19.9000 20.4000	101 310 383 441	1 1 1 3
ENERGA	18,8400	16:32	1	18.70	0.21 %	1733	18.7400	18.8400	272	41	764	[+]
ENG	18.68 18.84	16.8400 20.5500	16:19 16:19 16:19 16:19	553 5 68 25	18,8200 18,8200 18,8200 18,7200	4 3 2 4	1937 2623 1980 2599	18.7200 18.7000 18.6800 18.6600	18.8600 18.8800 18.9000 18.9400	1001 4000 2101 1000	2 4 3 1
ENERGOINS	2,5500	16:11	110	2.38	7.14 %	700	2.5300	2.5500	1990	309	784	[+]
ENI	2.33 2.68	2.3500 2.8700	15:56 15:55 15:39 15:39	10 74 5 5	2,5500 2,5100 2,5600 2,5200	3 3 5 2	1033 2307 4880 2335	2.5200 2.5100 2.5000 2.4800	2.5600 2.5700 2.5800 2.5900	8995 7036 9374 7995	1 1 2 4
ENTER	56,5000	16:36	89	55.20	0.71 %	335	56.3000	56.6000	14	12	664	[+]
ENT	55.20 56.80	49.7000 60.7000	16:36 16:33 16:31 16:21	1 50 5 1	56,5000 56,2000 56,2000 56,6000	2 1 2 1	175 10 75 60	56.2000 56.1000 56.0000 55.9000	56.7000 56.8000 56.9000 57.0000	315 1749 30 176	6 3 4 4
EQUNICO	1,1850	16:10	500	1.18	-0.84 %	3150	1.1600	1.1850	740	3	4	[+]
EQU	1.18 1.20	1.0600 1.2900	15:57 15:33 13:34 13:34	1012 51 1000 484	1,1750 1,1750 1,1750 1,1750	2 2 2 2	488 1300 500 26579	1.1550 1.1500 1.1450 1.1400	1.2000 1.2050 1.2200 1.2300	30 2483 758 972	1 1 1 1
ERBUD	28,0000	16:24	1	28.35	-1.06 %	41	28.1000	28.3000	358	3	73	[+]
ERB	27.90 28.35	25.5500 31.1500	16:24 16:15 16:15 16:14	3 1 17 1	28,0000 28,3000 28,3000 28,3000	1 5 1 1	9 246 53 100	27.9500 27.9000 27.8500 27.8000	28.3500 28.4000 28.4500 28.6000	337 923 50 140	3 2 1 2
ERG	45,6000	09:00	10	45.60	0.00 %	160	44.6000	45.6000	240	0	0	[+]
ERG	45.60 45.60	41.2000 50.0000	09:19 16:25 16:25 16:17	32 2 8 61	45,6000 45,6000 44,2000 44,2000	1 1 1 0	180 180 40 0	44.2000 44.0000 37.0000 0.0000	46.0000 47.4000 48.2000 48.8000	723 400 80 105	2 1 1 1
ESOTIQ	33,1000	16:16	1	33.20	-0.30 %	3	33.0000	33.1000	74	3	98	[+]
EAH	32.50 33.20	29.9000 36.5000	14:00 14:00 14:00 12:24	32 20 47 2	33,0000 33,0000 33,0000 33,0000	1 4 5 3	45 137 1094 707	32.8000 32.7000 32.6000 32.5000	33.2000 33.3000 33.4000 33.5000	99 95 239 110	3 3 4 4
ESTAR	1,4600	12:01	10	0.00	0.00 %	3	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,5300	16:30	2	0.53	3.31 %	651	0.5240	0.5290	1495	142	74	[+]
EUC	0.50 0.55	0.4790 0.5850	16:30 16:30 16:30 16:30	2 2 2 2	0,5300 0,5300 0,5300 0,5300	1 2 1 1	1786 1377 2993 3700	0.5230 0.5200 0.5120 0.5110	0.5300 0.5330 0.5340 0.5350	15934 500 4050 2965	1 1 2 1
EUROCASH	6,0050	16:37	10	5.89	2.30 %	1079	6.0050	6.0350	136	104	618	[+]
EUR	5.89 6.05	5.3000 6.4700	16:36 16:36 16:36 16:31	10 10 10 8	6,0050 6,0050 6,0050 6,0350	1 3 2 1	2000 3066 5326 2000	5.9800 5.9700 5.9600 5.9550	6.0400 6.0450 6.0500 6.0550	2579 592 2043 1076	2 3 5 2
EUROHOLD	3,8000	11:01	344	3.90	0.00 %	65	3.8000	3.9000	1225	1	5	[+]
EHG	3.76 3.90	3.5200 4.2800	09:31 09:31 09:10 09:04	128 1 56 115	3,7600 3,8000 3,8600 3,9000	1 1 2 3	372 1 198 1032	3.7600 3.6400 3.5200 3.5000	3.9200 3.9800 4.0000 4.1800	2000 500 704 500	1 1 4 1
EUROTEL	28,3500	16:29	65	27.00	5.59 %	51	27.8500	28.3500	114	1	37	[+]
ETL	27.00 28.40	24.3000 29.7000	16:29 16:29 16:28 16:28	43 200 20 49	28,0000 28,0000 27,9500 27,9500	1 1 2 1	44 51 176 55	27.8000 27.7500 27.7000 27.6500	28.4000 28.5000 28.6000 28.6500	183 53 17 57	4 2 1 1
FABRITY	24,7000	16:14	110	25.10	-1.59 %	1113	24.6000	24.8000	222	3	63	[+]
FAB	24.50 25.10	22.6000 27.6000	16:14 16:13 16:13 15:57	169 99 50 221	24,7000 24,6000 24,6000 24,5000	1 3 3 4	500 1012 202 481	24.5000 24.4000 24.3000 24.2000	24.9000 25.0000 25.1000 25.2000	241 1050 819 59	3 3 2 1
FASING	15,0000	15:01	3	15.00	-0.66 %	514	14.6000	15.0000	33539	0	0	[+]
FSG	15.00 15.00	13.5000 16.5000	15:01 15:01 15:01 15:01	2 2 2 2	15,0000 15,0000 15,0000 15,0000	1 1 2 1	500 100 20 400	14.4000 14.0000 13.6000 13.0000	15.1000 15.3000 16.1000 16.6000	1898 691 159 600	2 3 1 1
FEERUM	14,3000	11:59	16	14.30	0.00 %	43	13.8000	14.3000	178	0	0	[+]
FEE	14.30 14.30	12.9000 15.7000	09:05 17:00 16:36 14:34	2 2 97 2	14,3000 14,3000 13,8000 14,3000	1 1 1 1	550 100 32 238	13.7000 12.7000 12.6000 12.5500	14.3500 14.5000 14.8000 15.0000	530 601 348 500	1 2 1 1
FERRO	29,1000	16:31	20	29.00	1.04 %	69	29.1000	29.5000	249	9	277	[+]
FRO	28.90 29.90	26.1000 31.9000	16:31 16:31 16:31 16:29	4 8 2 1	29,2000 29,3000 29,3000 29,4000	4 2 4 3	388 123 872 469	29.0000 28.9000 28.8000 28.7000	29.7000 29.8000 29.9000 30.0000	339 293 389 706	2 2 6 10
FON	1,6650	12:17	217	1.67	-1.48 %	223	1.6650	1.7900	861	2	3	[+]
FON	1.66 1.67	1.5000 1.8300	11:38 11:29 11:29 10:01	411 450 83 5	1,6600 1,6650 1,6650 1,6650	1 1 1 1	539 250 1500 398	1.6600 1.6500 1.6300 1.6150	1.8200 1.8450 1.8500 1.8550	66 1081 1465 990	1 2 2 1
FORTE	20,2000	16:29	50	20.30	-0.49 %	460	20.2000	20.4000	147	3	53	[+]
FTE	20.20 20.50	18.3000 22.3000	16:26 16:24 16:24 16:24	100 66 15 10	20,2000 20,2000 20,2000 20,2000	9 12 1 4	646 1292 60 525	20.1000 20.0000 19.9500 19.9000	20.5000 20.6000 20.7000 20.8000	429 385 705 215	5 4 3 4
GAMEOPS	12,0000	16:16	41	11.55	3.90 %	115	11.8500	12.0000	340	7	79	[+]
GOP	11.55 12.00	10.4000 12.7000	16:03 16:03 15:52 15:52	121 73 11 50	11,9500 11,9000 11,8000 11,8000	1 2 3 3	150 250 980 374	11.7500 11.6500 11.6000 11.5500	12.1000 12.1500 12.2000 12.2500	200 660 100 77	2 1 1 1
GAMFACTOR	5,1500	15:56	5	5.09	1.18 %	165	5.0700	5.1500	155	1	7	[+]
GIF	5.02 5.18	4.5850 5.5900	15:07 14:23 14:03 14:03	160 100 188 2	5,1500 5,1700 5,0200 5,0300	1 1 4 2	320 100 902 697	5.0600 5.0500 5.0200 5.0100	5.1800 5.1900 5.2000 5.2200	49 483 200 188	1 1 1 1
GENOMTEC	4,5750	16:06	13	4.50	1.55 %	541	4.5450	4.5800	2205	6	29	[+]
GMT	4.50 4.58	4.0500 4.9500	16:06 16:04 15:51 11:50	50 24 400 50	4,5750 4,5150 4,5100 4,5150	1 1 1 1	50 500 100 50	4.5050 4.5000 4.4900 4.4850	4.5850 4.5950 4.6000 4.6400	708 50 1083 50	1 1 1 1
GETIN	0,5100	16:21	200	0.52	0.39 %	5000	0.5090	0.5100	24716	92	47	[+]
GTN	0.51 0.52	0.4645 0.5670	16:17 16:15 16:15 16:15	97 1900 25 1879	0,5100 0,5100 0,5100 0,5100	3 1 4 3	14435 12532 5129 3557	0.5080 0.5070 0.5060 0.5050	0.5140 0.5150 0.5160 0.5170	10153 4876 1500 2000	2 1 1 1
GPW	78,9500	16:36	7	78.90	0.45 %	127	78.9500	79.0000	995	78	6 196	[+]
GPW	78.55 79.80	71.0500 86.7500	16:36 16:36 16:35 16:35	25 20 10 92	78,9500 78,9500 78,9500 78,9500	4 1 2 1	466 100 6 250	78.9000 78.8000 78.7500 78.7000	79.0500 79.1000 79.1500 79.2000	227 122 282 106	2 3 3 3
GREENX	2,2720	16:35	1000	2.29	-0.18 %	1100	2.2640	2.2720	3244	313	710	[+]
GRX	2.25 2.30	2.0620 2.5180	16:34 16:34 16:34 16:28	788 212 11 1760	2,2720 2,2680 2,2680 2,2660	2 1 2 1	4810 3259 1411 50	2.2620 2.2600 2.2560 2.2540	2.2760 2.2780 2.2800 2.2820	925 89 753 137	1 1 2 2
GRODNO	14,4000	16:30	80	14.45	-1.37 %	335	14.4500	14.5500	842	5	78	[+]
GRN	14.30 14.60	13.0500 15.8500	16:25 16:25 16:25 16:12	1 7 1 110	14,3500 14,3500 14,3500 14,3500	2 3 3 2	270 641 917 700	14.4000 14.3500 14.3000 14.2500	14.6000 14.6500 14.7000 14.7500	1164 1027 300 171	4 3 1 1
GRUPAAZOTY	17,8100	16:36	6	18.40	-2.46 %	743	17.7600	17.8100	44	278	4 964	[+]
ATT	17.70 18.40	16.5600 20.2400	16:36 16:36 16:36 16:36	50 31 141 25	17,8100 17,7700 17,7700 17,7600	3 4 2 4	163 772 293 362	17.7500 17.7400 17.7300 17.7200	17.8500 17.8600 17.8900 17.9000	79 2816 1362 200	1 1 1 1
GRUPRACUJ	43,4500	16:24	10	42.95	3.95 %	182	42.8500	43.4500	791	36	1 539	[+]
GPP	42.00 43.50	38.7000 47.2000	16:22 16:22 16:22 16:22	91 9 25 5	43,1500 43,0500 43,1500 43,0000	2 2 1 3	338 1918 100 510	42.8000 42.7500 42.7000 42.6500	43.5000 43.5500 43.6000 43.6500	1184 955 123 30	6 2 1 1
GTC	2,7500	15:38	294	2.75	0.36 %	2786	2.7000	2.7300	2	38	106	[+]
GTC	2.65 2.82	2.4800 3.0200	15:38 15:38 15:38 14:43	2 2 2 17804	2,7400 2,7400 2,7300 2,8200	1 1 1 3	4 1 1000 1284	2.6800 2.6700 2.6600 2.6500	2.7500 2.7900 2.8000 2.8200	4708 152 10004 2	2 2 3 1
HANDLOWY	118,6000	16:32	1	118.00	1.02 %	96	118.2000	118.6000	303	10	1 175	[+]
BHW	117.60 119.00	106.2000 129.8000	16:30 16:30 16:29 16:29	1 1 15 46	118,6000 118,6000 118,4000 118,4000	3 5 13 4	85 177 1064 317	118.0000 117.8000 117.6000 117.4000	118.8000 119.0000 119.2000 119.4000	1018 987 763 501	3 10 7 3
HARPER	5,0600	13:56	29	5.12	-1.17 %	71	5.0600	5.1200	327	3	15	[+]
HRP	4.96 5.12	4.6100 5.6200	13:47 12:59 12:59 12:59	1 933 500 21	5,0400 4,9600 4,9600 4,9600	1 1 5 2	4 100 911 550	5.0400 5.0000 4.9800 4.9600	5.1400 5.1600 5.1800 5.2000	436 93 2360 10243	2 1 2 1
HELIO	46,8000	15:39	25	46.80	-2.30 %	20	46.5000	46.7000	86	0	8	[+]
HEL	46.80 46.90	42.2000 51.4000	11:26 11:26 09:00 09:00	49 80 5 1	46,8000 46,9000 46,8000 46,8000	1 1 1 1	280 169 200 84	46.3000 45.8000 45.2000 45.1000	47.9000 48.0000 48.1000 49.0000	161 615 21 1100	1 1 1 1
HERCULES	1,3150	14:55	81	1.31	1.94 %	1200	1.2800	1.3150	9535	21	28	[+]
HRS	1.31 1.34	1.1800 1.4400	14:55 14:55 14:55 14:39	100 100 100 22	1,3150 1,3150 1,3150 1,3300	1 3 2 4	1200 1254 3424 8294	1.2750 1.2650 1.2600 1.2550	1.3250 1.3300 1.3400 1.3450	1000 10000 2729 7151	1 1 1 3
HUUUGE	22,9500	15:59	100	22.90	2.23 %	56	22.8500	22.9500	100	13	290	[+]
HUG	22.40 22.95	20.6500 25.1500	15:42 15:32 15:32 15:24	20 241 63 57	22,8500 22,9000 22,9000 22,9000	1 2 2 5	127 822 5100 814	22.8000 22.5500 22.4500 22.4000	23.0000 23.0500 23.1500 23.2000	3464 273 200 1119	5 1 2 6
HYDROTOR	16,6000	16:07	21	17.50	-3.77 %	250	16.4000	17.2500	449	0	6	[+]
HDR	16.60 17.50	15.7500 19.2500	15:49 15:49 15:49 15:49	4 209 91 4	16,6000 16,6000 16,6000 16,7500	1 1 1 1	60 80 15 65	16.2000 16.1500 16.1000 15.4000	17.5000 17.8000 17.9000 17.9500	150 78 341 146	2 1 2 1
IBSM	74,2000	15:49	14	74.20	0.27 %	11	71.4000	74.2000	7	0	5	[+]
IBS	74.00 74.40	66.8000 81.6000	13:10 13:10 13:10 09:00	26 4 20 1	74,4000 74,2000 74,0000 74,2000	2 1 1 1	2 119 3 1	71.2000 71.0000 69.6000 69.2000	74.4000 77.6000 78.0000 81.4000	115 50 655 2	1 1 1 1
IDMSAPL	0,4600	09:46	15	0.46	0.00 %	1788	0.4600	0.5000	15000	0	0	[+]
IDM	0.46 0.46	0.4140 0.5050	09:42 17:00 14:06 12:35	196 112 50 109	0,4600 0,4600 0,4600 0,4600	1 1 2 1	819 1000 17112 2892	0.4580 0.4560 0.4500 0.4440	0.5150 0.5200 0.5450 0.5500	3000 3932 2986 2335	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4470	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 4.7800 4.8000 5.0000	163 52 268 213	1 1 1 1
IFIRMA	29,3000	16:28	19	29.25	0.34 %	22	29.3000	29.4500	76	1	42	[+]
IFI	29.25 29.55	26.3500 32.1500	16:25 16:25 16:25 16:21	76 1 3 1	29,3500 29,3500 29,3500 29,4000	2 4 2 2	61 336 96 250	29.2500 29.2000 29.1500 29.1000	29.5500 29.6500 29.7000 29.7500	347 40 171 145	3 1 3 2
IFSA	0,1290	16:12	6103	0.13	-3.01 %	12547	0.1290	0.1330	2298	36	5	[+]
IFR	0.13 0.13	0.1140 0.1540	16:12 15:29 15:29 15:29	2062 948 9000 2052	0,1290 0,1340 0,1330 0,1320	2 1 2 1	6145 6000 55432 20000	0.1270 0.1250 0.1230 0.1210	0.1340 0.1350 0.1400 0.1450	55356 23936 2400 9119	2 1 1 1
IMCOMPANY	37,8500	16:32	130	38.10	-0.53 %	28	36.4000	36.9500	869	2	81	[+]
IMC	36.25 38.10	34.3000 41.9000	16:31 16:31 16:27 16:27	1 2 430 301	37,4500 36,8500 36,2500 36,2500	1 1 1 1	350 250 90 100	36.3500 36.3000 36.2000 36.1000	38.1500 38.2000 38.6000 38.6500	994 499 478 1440	1 1 1 1
IMMOBILE	4,3400	16:34	8	4.34	1.88 %	1234	4.2600	4.3400	3752	15	62	[+]
GKI	4.23 4.34	3.9100 4.7700	16:28 16:28 16:15 15:47	154 546 9 600	4,3400 4,3300 4,3300 4,2400	2 2 2 1	585 952 900 2000	4.2400 4.2300 4.2200 4.2100	4.3600 4.3700 4.3800 4.3900	1769 3424 6 346	1 1 1 1
IMPERA	1,6000	09:01	11	1.60	2.56 %	6555	1.5000	1.5800	6589	0	0	[+]
IMP	1.60 1.60	1.4400 1.7600	16:22 13:16 12:18 12:16	7 293 90 457	1,5600 1,5200 1,5000 1,5200	1 1 1 1	3200 705 177 350	1.4700 1.4400 1.4300 1.4100	1.5900 1.6000 1.6500 1.6700	6923 4989 700 6670	2 1 1 4
IMS	2,2500	16:34	459	2.24	1.35 %	158	2.2250	2.2700	310	8	19	[+]
IMS	2.23 2.29	2.0200 2.4600	16:12 16:07 16:04 16:02	790 1 300 15	2,2500 2,2500 2,2500 2,2750	1 3 2 1	100 270 150 3450	2.2200 2.2050 2.2000 2.1900	2.2750 2.2800 2.2900 2.3000	8539 100 3400 2010	1 1 2 2
INC SA	1,9050	16:34	26	1.87	2.14 %	1500	1.8600	1.9050	974	17	33	[+]
INC	1.85 1.93	1.6850 2.0500	16:05 16:03 14:48 14:48	4169 2700 1635 1000	1,8500 1,8500 1,8650 1,8700	1 1 2 1	831 300 17000 384	1.8500 1.8350 1.8300 1.8100	1.9100 1.9250 1.9450 1.9700	5000 2862 134 10663	1 3 1 1
INGBSK	459,6000	16:36	13	461.00	0.04 %	33	459.6000	460.0000	148	13	6 156	[+]
ING	457.00 467.40	415.0000 507.0000	16:36 16:36 16:36 16:36	31 6 21 90	459,6000 459,4000 459,4000 459,8000	3 2 1 1	24 24 40 10	459.4000 459.2000 458.8000 458.6000	460.2000 462.0000 462.2000 462.8000	78 27 15 62	4 1 2 2
INPRO	7,9500	14:47	200	8.00	-0.62 %	791	7.8500	7.9500	2647	0	2	[+]
INP	7.95 8.00	7.2000 8.8000	13:41 09:00 15:52 13:02	58 2 2 29	7,9500 8,0000 8,0000 7,8500	3 1 3 2	1721 1 88 266	7.8000 7.7500 7.7000 7.6500	8.0000 8.1500 8.2500 8.4000	1500 944 150 12000	1 1 1 1
INSTALKRK	38,5000	15:00	31	38.40	0.79 %	95	38.5000	38.8000	72	1	21	[+]
INK	38.30 38.80	34.6000 42.2000	14:44 14:27 13:44 13:33	20 2 15 170	38,8000 38,5000 38,8000 38,5000	1 2 1 2	51 201 260 110	38.2000 38.1000 38.0000 37.8000	38.9000 39.0000 39.1000 39.2000	309 500 39 40	3 1 1 1
INTERBUD	1,9100	11:57	359	1.89	-4.26 %	300	1.9200	1.9900	3228	1	2	[+]
ITB	1.85 1.99	1.7000 2.0700	11:50 11:50 09:10 09:10	1 359 2 1	1,8450 1,8450 1,9900 1,8850	1 1 1 3	260 500 2222 1080	1.9150 1.9100 1.9000 1.8500	1.9950 2.0000 2.0100 2.0200	185 7111 223 4683	1 3 1 1
INTERCARS	724,0000	16:27	43	720.00	-0.14 %	10	722.0000	727.0000	170	7	4 756	[+]
CAR	717.00 729.00	648.0000 792.0000	16:27 16:27 16:26 16:26	19 1 8 2203	724,0000 724,0000 724,0000 725,0000	1 2 1 2	6 44 23 57	721.0000 720.0000 719.0000 718.0000	729.0000 730.0000 731.0000 732.0000	320 61 50 13	2 2 1 1
INTERSPPL	0,3860	14:58	18400	0.40	-3.02 %	25	0.3860	0.3900	480	37	14	[+]
IPO	0.38 0.40	0.3585 0.4375	12:00 12:00 10:28 10:28	320 30 300 2604	0,3900 0,3900 0,3820 0,3820	2 1 2 6	3531 10000 2726 24257	0.3820 0.3810 0.3805 0.3800	0.3940 0.3965 0.3975 0.3980	3000 2000 31 1343	1 1 1 1
INTROL	7,1600	16:01	20	7.08	0.85 %	30	7.1600	7.2000	482	4	29	[+]
INL	7.08 7.20	6.3800 7.7800	16:01 15:41 15:38 15:27	120 10 7 200	7,1600 7,2000 7,1600 7,2000	3 3 5 2	125 341 271 298	7.1200 7.1000 7.0800 7.0400	7.2400 7.2600 7.3000 7.3200	194 187 300 200	1 1 2 1
IPOPEMA	6,2400	16:05	11	5.98	4.35 %	1	5.9400	6.2400	989	15	91	[+]
IPE	5.82 6.24	5.4000 6.5600	15:55 15:51 15:49 15:49	2000 3990 1000 10	6,2400 6,2400 6,2400 6,2400	1 1 2 1	1615 1250 192 27	5.9200 5.9000 5.8800 5.8600	6.2800 6.3000 6.3400 6.3800	1635 1000 530 1000	2 1 1 1
IZOLACJA	4,0800	12:30	4	4.09	-0.24 %	146	4.0000	4.0800	1896	0	0	[+]
IZO	4.08 4.09	3.6900 4.4900	09:00 17:00 15:53 09:01	1 2 1 2	4,0900 4,0900 4,0700 4,0900	1 1 1 1	3 2000 14 800	3.9100 3.9000 3.8400 3.8200	4.0900 4.1000 4.1100 4.1700	553 5 367 183	1 1 1 1
IZOSTAL	3,1400	16:35	1247	3.09	1.95 %	196	3.1400	3.1700	999	50	157	[+]
IZS	3.07 3.20	2.7900 3.3900	16:35 16:34 16:24 16:19	10 7 40 1396	3,1400 3,1400 3,1500 3,2000	1 1 3 4	1000 460 3634 11000	3.1300 3.1200 3.1100 3.1000	3.1800 3.1900 3.2000 3.2100	5000 1241 6000 1500	1 2 2 2
JRHOLDING	5,1400	16:18	40	5.08	0.78 %	10	5.0400	5.1400	930	13	68	[+]
JRH	4.92 5.16	4.5800 5.5800	16:09 16:01 16:01 16:01	1 3000 1000 25	5,0400 5,0600 5,0600 5,0800	1 1 1 3	100 37 1 1072	5.0200 4.9900 4.9800 4.9200	5.1600 5.1800 5.2000 5.2200	3023 335 2235 21	1 2 4 2
JSW	27,3700	16:36	188	28.60	-4.30 %	581	27.3500	27.3800	150	724	19 875	[+]
JSW	27.16 28.62	25.7400 31.4600	16:36 16:36 16:36 16:36	25 720 58 129	27,3700 27,3700 27,3700 27,3600	7 3 6 2	4907 4217 3369 600	27.3400 27.3300 27.3200 27.3100	27.3900 27.4000 27.4100 27.4200	365 270 32 10	2 4 1 1
JWWINVEST	3,1200	11:31	576	3.10	0.97 %	100	3.0400	3.1300	230	1	3	[+]
JWW	3.10 3.12	2.7900 3.4100	11:31 11:31 11:31 11:31	150 70 120 50	3,1200 3,1100 3,1100 3,1000	1 1 2 3	100 100 151 5940	3.0300 3.0200 3.0100 3.0000	3.1400 3.1500 3.1600 3.1700	200 1824 100 200	1 1 1 1
KCI	0,8580	16:33	200	0.86	-0.69 %	633	0.8580	0.8660	2756	10	9	[+]
KCI	0.86 0.87	0.7780 0.9500	16:16 16:10 15:24 15:14	2 800 444 165	0,8580 0,8660 0,8660 0,8580	1 1 1 4	2000 5000 5000 8694	0.8560 0.8540 0.8520 0.8500	0.8680 0.8700 0.8720 0.8740	8021 3325 9000 5000	2 2 1 1
KERNEL	20,2000	16:13	296	19.30	5.21 %	64	19.7000	20.2000	20	40	812	[+]
KER	19.16 21.10	17.3800 21.2000	16:07 15:58 15:58 15:58	33 50 150 10	19,8600 19,8600 19,8800 19,9200	1 1 1 2	67 222 293 515	19.5800 19.5600 19.5400 19.5200	20.2500 20.3000 20.4000 20.4500	1380 302 395 113	3 1 1 1
KETY	1 084,0000	16:36	15	1,083.00	0.56 %	31	1082.0000	1085.0000	44	6	6 827	[+]
KTY	1,071.00 1,087.00	975.0000 1191.0000	16:36 16:36 16:36 16:36	13 24 6 10	1 084,0000 1 084,0000 1 084,0000 1 083,0000	3 2 3 1	33 20 117 128	1081.0000 1080.0000 1079.0000 1078.0000	1086.0000 1087.0000 1088.0000 1089.0000	1 159 84 127	1 4 3 3
KGHM	318,2000	16:37	21	306.10	4.19 %	407	318.1500	318.2000	262	656	206 484	[+]
KGH	306.10 318.25	275.5000 336.7000	16:37 16:37 16:37 16:37	92 20 110 2	318,2000 318,2000 318,2000 318,2000	2 4 3 2	21 198 128 100	318.1000 318.0500 318.0000 317.9500	318.2500 318.3000 318.3500 318.4000	50 624 124 886	1 8 4 6
KGL	10,1000	09:00	1	10.10	0.00 %	5	9.5000	10.0000	785	0	0	[+]
KGL	10.10 10.10	9.1000 11.1000	09:00 09:00 14:32 13:22	2 2 3 7	10,1000 10,1000 10,0000 10,0000	1 1 1 1	19 191 100 155	9.2000 9.0000 8.9000 8.5000	10.1000 10.5000 11.0000 11.6000	284 518 521 38	3 2 2 1
KINOPOL	20,8000	16:32	62	20.90	0.00 %	438	20.7000	20.8000	339	3	57	[+]
KPL	20.60 21.00	18.8500 22.9000	16:24 16:23 16:23 16:14	119 31 30 4	20,8000 20,8000 20,8000 20,8000	3 6 6 4	521 1097 1698 1760	20.6000 20.5000 20.4000 20.3000	21.0000 21.1000 21.2000 21.3000	186 508 480 362	3 2 1 1
KOGENERA	78,1000	16:35	4	74.50	4.83 %	20	78.2000	78.6000	40	53	4 131	[+]
KGN	74.20 80.20	67.1000 81.9000	16:35 16:35 16:35 16:34	16 67 173 50	78,1000 78,2000 78,5000 78,6000	5 2 1 1	151 55 17 15	78.1000 78.0000 77.9000 77.6000	78.7000 78.8000 78.9000 79.0000	76 114 390 150	2 2 2 2
KOMPAP	19,2000	15:39	26	19.20	0.00 %	67	19.1000	19.2000	400	0	1	[+]
KMP	19.20 19.20	17.3000 21.0000	15:31 16:36 09:36 15:52	3 54 395 4	19,2000 19,2000 19,2000 19,2000	2 1 1 1	71 122 420 200	19.0000 18.8000 18.4000 17.7000	19.8000 19.9000 21.0000 23.6000	200 194 195 300	1 2 1 1
KOMPUTRON	6,0100	16:36	100	6.11	-0.66 %	752	6.0100	6.0200	100	11	69	[+]
KOM	6.01 6.28	5.5000 6.7200	16:29 16:29 16:29 16:29	100 340 20 196	6,0200 6,0100 6,0100 6,0100	5 2 1 1	262 101 200 500	6.0000 5.9000 5.8800 5.7800	6.1500 6.1800 6.1900 6.2000	10 2 4 2232	1 1 2 5
KPPD	22,4000	13:12	16	22.40	0.00 %	324	22.4000	23.4000	256	0	1	[+]
KPD	22.40 22.40	20.2000 24.6000	13:12 12:23 12:23 12:23	14 18 58 10	22,4000 22,4000 22,4000 22,6000	1 1 1 1	46 3 67 1	22.0000 20.0000 19.3000 14.0000	23.8000 27.0000 27.2000 28.4000	200 95 90 24	1 1 2 1
KRAKCHEM	0,3850	16:32	3518	0.39	-3.51 %	7294	0.3800	0.3850	6482	515	197	[+]
KCH	0.37 0.40	0.3500 0.4260	16:32 15:50 15:50 15:50	2982 96 1000 1000	0,3840 0,3800 0,3800 0,3800	1 1 2 2	20 2000 4000 10410	0.3770 0.3760 0.3750 0.3740	0.3860 0.3890 0.3900 0.3910	4000 6100 1000 1000	1 1 1 1
KRKA	1 028,0000	16:34	1	1,024.00	1.58 %	4	1020.0000	1028.0000	2	0	51	[+]
KRK	1,020.00 1,028.00	922.0000 1126.0000	16:19 16:02 13:58 13:28	5 5 1 1	1 020,0000 1 020,0000 1 028,0000 1 028,0000	1 1 1 1	1 2 1 3	1018.0000 1010.0000 998.0000 997.0000	1038.0000 1040.0000 1050.0000 1100.0000	3 5 15 58	2 2 1 2
KRUK	481,8000	16:36	24	481.10	0.50 %	50	481.8000	481.9000	379	17	8 213	[+]
KRU	476.40 483.50	433.0000 529.2000	16:36 16:36 16:36 16:36	26 12 9 5	481,8000 481,9000 481,8000 481,7000	1 3 2 1	9 53 22 17	481.7000 481.6000 481.4000 481.2000	482.0000 482.2000 482.3000 482.5000	143 17 17 687	3 1 1 2
KRVITAMIN	13,0000	16:05	150	12.05	3.59 %	2	12.3000	13.1000	2	2	31	[+]
KVT	12.05 13.00	10.8500 13.2500	16:05 16:05 16:05 15:16	250 93 885 80	13,0000 13,0000 12,9500 12,9500	1 3 2 1	121 12 365 345	12.2500 12.1500 12.1000 12.0500	13.2000 13.2500 13.3000 13.4000	2 23 2 55	1 1 1 1
KSGAGRO	3,5600	16:02	25	3.74	-6.93 %	400	3.5950	3.7300	1000	9	34	[+]
KSG	3.55 3.82	3.3650 4.1050	15:53 15:53 15:53 15:53	797 5 1000 598	3,5500 3,5500 3,5700 3,6400	1 2 2 4	974 1200 2930 2007	3.5900 3.5800 3.5700 3.5500	3.7350 3.7400 3.7700 3.7750	5 10 10 246	1 1 1 1
LARQ	2,0300	16:27	1	2.03	-2.40 %	499	2.0300	2.0900	10000	4	9	[+]
LRQ	2.03 2.09	1.8300 2.2300	13:41 13:41 09:00 12:21	222 2000 2000 900	2,0900 2,0900 2,0300 2,0800	3 2 1 1	5000 4800 990 1000	2.0100 2.0000 1.9800 1.9650	2.1000 2.1500 2.1800 2.2000	12000 998 125 1780	1 1 1 3
LENA	2,2800	16:09	567	2.31	-1.30 %	500	2.2900	2.3100	1894	12	27	[+]
LEN	2.28 2.31	2.0800 2.5400	16:09 16:02 16:02 16:02	433 566 20 14	2,2800 2,2800 2,2900 2,2900	2 5 6 10	4433 10216 6843 5888	2.2800 2.2700 2.2600 2.2500	2.3200 2.3300 2.3400 2.3500	716 5260 1500 1000	2 2 1 1
LENTEX	7,8000	12:43	2351	7.76	0.26 %	1750	7.7200	7.8000	2000	19	148	[+]
LTX	7.70 7.82	7.0000 8.5200	12:43 12:09 12:09 11:56	69 1202 2064 1164	7,8000 7,7000 7,7200 7,7400	1 2 1 1	2972 5001 1 115	7.7000 7.6400 7.5800 7.4200	7.8200 7.8400 7.8600 7.8800	1750 500 2100 2250	1 1 2 2
LESS	0,2340	12:16	6	0.23	0.43 %	30	0.2300	0.2330	60	0	0	[+]
LES	0.23 0.23	0.2100 0.2560	12:16 12:16 10:28 10:28	50 44 56 56	0,2330 0,2330 0,2330 0,2330	1 1 2 2	50 60 110 10060	0.2270 0.2260 0.2250 0.2240	0.2340 0.2350 0.2360 0.2370	114 15159 134 100	2 5 3 2
LIBET	1,2200	16:30	409	1.24	0.00 %	968	1.2000	1.2200	8445	1	1	[+]
LBT	1.22 1.24	1.1200 1.3600	15:37 09:18 09:00 11:00	150 44 10 1000	1,2200 1,2400 1,2400 1,2200	1 2 2 1	4 4 1100 1500	1.1800 1.1700 1.1650 1.1600	1.2300 1.2400 1.2750 1.2800	2 11796 5000 9002	1 3 1 2
LOKUM	24,3000	15:54	53	24.40	4.29 %	41	23.9000	24.3000	17	0	5	[+]
LKD	23.80 24.40	22.0000 26.8000	14:26 14:26 13:37 09:43	93 7 1 29	24,4000 24,4000 23,8000 24,0000	1 1 1 1	49 57 100 60	23.8000 23.7000 23.4000 23.3000	24.4000 24.5000 24.6000 24.7000	36 113 27 10	1 1 2 1
LPP	23 680,0000	16:36	2	23,500.00	1.11 %	7	23660.0000	23680.0000	4	3	79 180	[+]
LPP	23,240.00 23,960.00	21160.0000 25840.0000	16:36 16:36 16:36 16:36	2 1 1 1	23 680,0000 23 680,0000 23 680,0000 23 680,0000	3 1 3 1	7 4 26 7	23640.0000 23620.0000 23600.0000 23580.0000	23700.0000 23720.0000 23740.0000 23760.0000	12 8 24 30	6 3 6 5
LSISOFT	37,4000	14:46	200	35.90	4.18 %	339	37.0000	37.4000	634	3	119	[+]
LSI	35.90 37.40	32.4000 39.4000	13:58 13:31 12:57 12:52	208 138 1 40	37,0000 37,4000 37,0000 37,4000	2 1 2 2	40 303 66 183	36.4000 36.2000 36.0000 35.9000	38.4000 39.0000 39.4000 39.6000	230 100 48 1000	1 1 1 1
LUBAWA	8,6500	16:36	10	8.80	-1.48 %	382	8.6300	8.6500	1020	270	2 343	[+]
LBW	8.62 8.81	7.9200 9.6800	16:36 16:36 16:34 16:31	31 2 5 3	8,6500 8,6500 8,6500 8,6500	4 4 6 9	359 2797 412 1044	8.6250 8.6200 8.6150 8.6100	8.6600 8.6650 8.6700 8.6750	72 2186 730 108	1 2 1 2
MABION	8,4900	16:31	2	8.41	0.24 %	222	8.4200	8.4500	100	23	196	[+]
MAB	8.38 8.49	7.5700 9.2500	16:31 16:31 16:31 16:31	200 691 107 7	8,4900 8,4900 8,4900 8,4900	1 1 2 2	2 2 4 760	8.4100 8.4000 8.3900 8.3800	8.5000 8.5200 8.5400 8.5500	362 410 2200 1613	3 2 1 7
MAKARONPL	21,5000	16:36	99	21.50	0.23 %	50	21.3500	21.5000	99	4	89	[+]
MAK	21.40 21.65	19.3600 23.6500	16:24 16:24 15:41 15:41	1 11 530 150	21,5000 21,5000 21,4000 21,4000	2 3 5 2	40 182 196 120	21.3000 21.2500 21.2000 21.1500	21.5500 21.6000 21.6500 21.7000	210 111 249 100	2 1 2 4
MANGATA	67,2000	16:36	10	68.00	-0.88 %	128	67.2000	68.8000	75	1	37	[+]
MGT	67.20 69.00	61.2000 74.8000	16:33 16:33 16:12 16:12	1 1 18 1	68,8000 68,8000 67,2000 67,2000	5 1 1 1	503 22 1 45	67.0000 66.8000 66.6000 66.4000	69.0000 69.2000 69.4000 69.8000	100 53 10 5	1 2 1 1
MARVIPOL	9,6600	16:36	4	9.60	0.63 %	4110	9.6000	9.6600	143	34	327	[+]
MVP	9.52 9.76	8.6400 10.5500	16:31 16:30 16:29 16:27	10 160 2 25	9,6600 9,6000 9,6600 9,6800	6 3 5 2	1209 1432 2064 51	9.5800 9.5200 9.5000 9.4600	9.7000 9.7400 9.7600 9.7800	377 1501 705 353	2 2 2 5
MAXCOM	5,4800	09:12	113	5.48	0.00 %	6	5.3400	5.4800	263	0	1	[+]
MXC	5.48 5.48	4.9400 6.0200	09:05 17:00 09:28 09:28	2 2 58 219	5,4800 5,4800 5,5000 5,4800	1 2 1 2	2 2006 2 8	5.3200 5.3000 5.2600 5.2400	5.5000 5.5200 5.5600 5.5800	1930 1900 318 4	2 1 1 1
MBANK	1 271,5000	16:36	20	1,270.00	0.95 %	11	1270.5000	1271.5000	33	14	17 187	[+]
MBK	1,248.00 1,275.00	1143.0000 1397.0000	16:36 16:36 16:36 16:36	18 1 10 4	1 271,5000 1 271,5000 1 271,5000 1 271,5000	3 1 1 1	24 7 7 13	1270.0000 1269.0000 1268.5000 1268.0000	1272.0000 1272.5000 1273.0000 1273.5000	28 15 27 16	4 1 2 2
MBWS	11,3500	14:21	500	11.80	1.34 %	720	11.2000	11.7500	700	1	13	[+]
MBW	11.35 12.00	10.6500 12.9500	12:37 09:17 09:06 09:01	10 500 40 60	11,3500 11,7500 12,0000 11,8000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	12.5000 14.5000 18.8000 19.8000	118 220 160 140	3 1 1 1
MCI	28,1000	16:12	350	27.90	0.72 %	450	28.0000	28.1000	4	6	156	[+]
MCI	27.90 28.30	25.2000 30.6000	15:47 14:18 14:10 14:05	18 120 8 184	28,1000 28,1000 28,1000 28,2000	4 1 3 2	962 260 487 2077	27.9000 27.8000 27.7000 27.6000	28.2000 28.3000 28.5000 28.6000	722 709 1149 273	2 3 4 1
MDIENERGIA	0,7400	13:48	2	0.77	0.00 %	29	0.7340	0.7400	1018	3	3	[+]
MDI	0.74 0.77	0.6920 0.8440	09:03 09:03 09:03 09:03	2130 30 50 1265	0,7400 0,7400 0,7400 0,7400	1 2 2 3	299 61 10600 4502	0.7260 0.7240 0.7220 0.7200	0.7460 0.7500 0.7540 0.7580	4 4 4 4	1 1 1 1
MEDICALG	27,2000	16:34	25	27.30	1.87 %	30	27.1000	27.2000	75	102	2 742	[+]
MDG	26.50 27.70	24.6000 30.0000	16:31 16:30 16:30 16:29	1 13 2 5	27,2500 27,2000 27,2000 27,1500	2 6 2 1	50 3575 88 200	27.0500 27.0000 26.9500 26.9000	27.2500 27.3000 27.3500 27.4000	419 207 234 632	4 3 2 5
MEDINICE	54,7000	16:36	100	54.80	1.30 %	200	54.7000	54.9000	178	17	945	[+]
ICE	53.90 55.50	49.3500 60.2000	16:35 16:35 16:33 16:33	45 46 1 500	54,7000 54,7000 54,9000 54,8000	2 2 2 8	125 424 56 1136	54.6000 54.5000 54.1000 54.0000	55.0000 55.1000 55.2000 55.3000	464 465 100 426	7 1 1 3
MENNICA	47,9000	16:25	1	48.50	-1.03 %	27	47.5000	47.9000	50	1	59	[+]
MNC	47.30 48.70	43.7000 53.2000	16:20 16:17 16:12 15:44	25 1 4 36	47,5000 47,5000 47,9000 47,3000	1 1 2 1	209 42 192 200	47.4000 47.3000 47.0000 46.7000	48.0000 48.3000 48.4000 48.5000	44 109 21 130	1 2 2 2
MERCATOR	53,8000	16:36	32	52.00	2.09 %	790	53.7000	53.8000	20	21	1 104	[+]
MRC	51.50 54.50	46.8000 57.2000	16:36 16:35 16:35 16:35	18 30 40 30	53,8000 53,7000 53,8000 53,7000	2 4 3 3	101 266 223 332	53.6000 53.5000 53.4000 53.3000	53.9000 54.0000 54.1000 54.2000	59 1048 43 5	10 11 5 5
MERCOR	12,1500	16:06	15	12.15	0.83 %	91	12.1500	12.3000	298	6	79	[+]
MCR	11.85 12.50	10.9500 13.3500	16:04 16:04 16:04 15:57	1 57 57 2	12,2000 12,2000 12,2000 12,3000	2 2 6 2	201 101 1127 666	12.1000 12.0500 12.0000 11.9500	12.3500 12.4000 12.4500 12.5000	450 351 389 803	2 3 3 3
MEXPOLSKA	3,8400	16:28	28	3.90	-0.26 %	1272	3.8400	3.9300	1340	4	16	[+]
MEX	3.76 3.94	3.5100 4.2900	16:28 15:43 15:25 15:25	2 5 22 20	3,9000 3,9000 3,9400 3,9300	1 1 1 1	2745 184 450 10	3.8100 3.7700 3.7600 3.7000	3.9400 3.9500 3.9600 3.9700	1161 3535 10 513	4 3 1 1
MFO	34,0000	16:35	117	32.70	4.29 %	211	34.0000	34.1000	25	2	60	[+]
MFO	32.60 34.20	29.5000 35.9000	16:30 16:30 16:30 16:30	200 90 5 295	34,2000 34,0000 34,0000 34,0000	1 1 1 2	296 90 188 290	33.8000 33.7000 33.6000 33.1000	34.2000 34.7000 34.8000 34.9000	146 300 201 1	2 1 2 1
MILKILAND	1,7640	15:59	10	1.82	-2.00 %	500	1.7280	1.7640	140	15	27	[+]
MLK	1.72 1.83	1.6400 2.0000	15:58 15:58 15:58 15:35	675 200 150 8	1,7240 1,7240 1,7240 1,7680	1 1 1 4	500 325 12 2705	1.7260 1.7240 1.7220 1.7200	1.7660 1.7680 1.7700 1.7900	500 7866 20000 200	1 4 1 1
MILLENNIUM	19,0400	16:36	26	18.99	0.98 %	1647	19.0000	19.0350	1111	352	6 685	[+]
MIL	18.90 19.14	17.0950 20.8800	16:35 16:35 16:35 16:35	454 639 427 426	19,0150 19,0100 19,0000 19,0050	2 1 2 3	411 329 711 1803	18.9950 18.9900 18.9850 18.9800	19.0400 19.0450 19.0500 19.0550	1399 427 926 434	3 1 2 2
MIRACULUM	0,6420	14:35	866	0.64	-0.93 %	1900	0.6440	0.6600	3000	14	9	[+]
MIR	0.64 0.66	0.5780 0.7060	14:35 14:35 14:34 13:46	1000 634 2366 2134	0,6420 0,6420 0,6420 0,6500	1 1 1 1	1060 3734 9000 5000	0.6420 0.6400 0.6320 0.6300	0.6780 0.6800 0.6820 0.7040	100 5500 15000 2693	1 1 2 1
MIRBUD	12,0300	16:36	2683	12.06	1.52 %	1240	12.0100	12.0300	2672	116	1 397	[+]
MRB	11.91 12.20	10.8600 13.2600	16:36 16:36 16:35 16:35	175 10 84 50	12,0300 12,0200 12,0000 12,0200	1 2 2 1	6020 762 672 200	12.0000 11.9800 11.9700 11.9600	12.0500 12.0600 12.0700 12.0800	1041 662 662 1721	1 1 1 4
MLPGROUP	105,0000	16:31	6	105.00	0.00 %	50	104.0000	104.5000	39	1	115	[+]
MLG	101.00 105.00	94.6000 115.5000	16:31 16:31 16:30 16:30	8 92 4 4	103,0000 103,0000 103,0000 103,0000	1 1 3 1	100 200 48 17	103.0000 102.0000 101.0000 100.5000	105.0000 106.0000 110.0000 111.0000	105 100 14 806	1 1 2 1
MLSYSTEM	15,5000	16:36	20	15.86	-2.52 %	70	15.5000	15.6000	500	8	122	[+]
MLS	15.40 15.90	14.2800 17.4400	16:20 16:05 16:05 15:55	1 250 13 13	15,6000 15,5000 15,5000 15,6000	1 1 5 1	2 100 278 250	15.4400 15.4200 15.4000 15.3800	15.6800 15.7200 15.8000 15.8400	250 3 941 2	1 1 2 1
MOBRUK	338,5000	16:36	1	337.00	0.74 %	136	338.5000	340.0000	11	4	1 281	[+]
MBR	337.00 344.50	303.5000 370.5000	16:36 16:33 16:30 16:29	1 1 10 1	338,5000 340,0000 340,0000 338,5000	13 1 5 2	199 7 217 52	338.0000 337.5000 337.0000 336.5000	340.5000 341.0000 342.0000 342.5000	140 65 242 35	2 4 7 1
MODIVO	91,0800	16:36	21	90.50	1.86 %	46	91.0200	91.0800	87	218	19 786	[+]
MDV	89.60 91.90	81.4600 99.5400	16:36 16:36 16:36 16:36	76 69 21 29	91,0800 91,0800 91,0400 91,0400	1 1 1 1	67 84 88 84	91.0000 90.9800 90.9600 90.9400	91.1000 91.1200 91.1400 91.1600	380 62 209 88	4 3 2 1
MOJ	1,5900	16:29	90	1.50	-0.62 %	1000	1.5100	1.5900	1910	3	5	[+]
MOJ	1.50 1.59	1.3500 1.6500	16:29 11:43 09:00 10:59	10 1000 2300 100	1,5900 1,5900 1,5000 1,6000	2 1 1 1	8333 700 500 1000	1.5000 1.4500 1.4400 1.3000	1.6000 1.6900 1.7000 1.7400	6625 498 4345 850	3 1 5 2
MOL	51,6000	16:34	1000	51.00	2.08 %	1000	51.3500	51.9500	1000	170	8 791	[+]
MOL	50.60 52.30	45.9000 56.1000	16:34 16:34 16:33 16:33	1000 10000 1 1000	51,6000 51,6000 51,6000 51,6000	1 1 1 1	713 1000 90 40	51.3000 51.2500 50.7000 50.6000	52.0000 52.1500 52.3000 52.4000	1401 100 280 160	6 1 2 3
MOLECURE	5,1700	16:35	18	5.22	1.17 %	10	5.1100	5.1700	50	34	175	[+]
MOC	5.10 5.24	4.7000 5.7400	16:35 16:33 16:31 16:31	78 12 249 600	5,1700 5,1700 5,1000 5,1000	4 4 1 4	911 2254 100 1653	5.1000 5.0800 5.0700 5.0600	5.1800 5.1900 5.2000 5.2100	270 1303 39 688	1 2 2 2
MONNARI	5,8000	16:10	400	5.82	-0.68 %	991	5.7400	5.8000	435	2	10	[+]
MON	5.76 5.82	5.2400 6.4000	16:08 15:47 15:47 12:38	116 350 50 30	5,8200 5,8200 5,8200 5,8200	1 1 2 2	456 345 957 2200	5.7200 5.6400 5.6200 5.6000	5.9200 5.9400 5.9600 5.9800	300 1106 350 217	1 2 1 1
MOSTALPLC	14,7000	15:26	80	14.70	0.68 %	2	14.4500	14.6500	318	0	6	[+]
MSP	14.60 14.70	13.2500 16.1500	15:26 12:33 12:33 12:33	120 34 34 34	14,6500 14,6500 14,6500 14,6500	1 2 1 3	111 180 50 395	14.4000 14.3500 14.3000 14.2500	14.7000 14.7500 14.8000 14.9000	519 200 110 667	1 1 1 4
MOSTALWAR	6,1600	16:35	41	6.16	0.00 %	409	6.1600	6.1800	272	3	18	[+]
MSW	6.12 6.20	5.5600 6.7600	16:35 16:14 15:45 15:44	159 191 9 300	6,1600 6,1600 6,1600 6,1600	1 2 2 2	200 1100 538 305	6.1400 6.1200 6.1000 6.0800	6.2000 6.2400 6.2600 6.2800	3191 592 543 840	4 4 2 2
MOSTALZAB	6,6000	16:36	141	6.50	-4.90 %	109	6.6000	6.6500	2213	251	1 645	[+]
MSZ	6.40 6.68	5.8500 7.1500	16:36 16:36 16:36 16:34	457 10 50 105	6,6000 6,6100 6,6500 6,6000	1 2 2 3	155 2000 1377 1069	6.5700 6.5600 6.5500 6.5400	6.6600 6.6700 6.6800 6.6900	1766 1842 11723 2576	2 3 4 1
MOVIEGAMES	7,0700	16:31	5	6.82	3.67 %	7	7.0000	7.0700	7	7	49	[+]
MOV	6.80 7.50	6.1400 7.5000	16:18 16:18 16:18 16:18	5 71 9 8	7,0000 7,0000 6,9900 6,9800	1 1 1 2	100 1000 122 2009	6.9100 6.9000 6.8700 6.8600	7.0800 7.0900 7.1000 7.2500	18 44 198 25	3 2 1 1
MURAPOL	40,6000	16:34	1	38.80	4.64 %	348	40.5000	40.6000	3125	97	3 874	[+]
MUR	38.80 41.00	34.9500 42.6500	16:32 16:22 16:20 16:04	5 12 2 1	40,6000 40,5500 40,5500 40,5500	1 1 2 2	10 2 125 2010	40.4000 40.3000 40.1500 40.1000	40.7000 40.7500 40.8000 40.8500	450 480 255 330	2 2 3 1
MUZA	9,4000	11:57	997	9.40	0.53 %	805	9.3500	9.7000	40	1	9	[+]
MZA	9.40 9.40	8.5000 10.3000	10:24 14:37 10:43 10:43	3 5 766 54	9,4000 9,3500 9,8000 9,8000	1 1 0 0	1 70 0 0	9.0500 8.7000 0.0000 0.0000	9.8000 10.4000 10.5000 10.6000	766 166 526 500	1 1 1 1
MWTRADE	3,6000	16:26	238	4.08	-7.69 %	112	3.6000	3.8000	500	3	12	[+]
MWT	3.60 4.08	3.3200 4.0400	16:26 16:26 16:26 16:20	100 3 125 2	3,6000 3,6000 3,6000 3,6800	2 1 1 1	205 380 378 2	3.5000 3.4200 3.4000 3.3800	3.9600 3.9800 4.0000 4.0200	507 1 100 201	6 1 1 1
NANOGROUP	2,5200	16:31	1000	2.50	0.80 %	2837	2.5100	2.5400	1095	37	93	[+]
NNG	2.49 2.55	2.2500 2.7500	16:12 16:07 16:07 15:54	43 50 969 7163	2,5450 2,5400 2,5400 2,5100	1 4 1 2	1446 13048 100 394	2.5050 2.5000 2.4750 2.4600	2.5450 2.5500 2.5550 2.5700	1957 779 5447 113	1 2 3 1
NEPTIS	15,2000	13:31	2	15.20	-0.65 %	33	14.9000	15.2000	2322	0	6	[+]
YAN	15.20 15.30	13.7000 16.7000	13:30 10:58 09:41 09:41	4 33 71 252	15,2000 15,2000 15,3000 15,2000	1 3 1 1	282 592 1 1	14.8000 14.7000 14.6000 14.5000	15.3000 15.4000 15.5000 15.6000	760 2214 674 432	2 2 3 3
NEUCA	697,0000	16:35	2	694.00	0.43 %	16	691.0000	697.0000	7	1	1 035	[+]
NEU	687.00 699.00	625.0000 763.0000	16:31 16:26 16:26 16:26	1 1 3 2	697,0000 696,0000 695,0000 694,0000	4 3 2 2	38 157 26 110	690.0000 689.0000 688.0000 687.0000	698.0000 699.0000 700.0000 701.0000	48 68 12 116	2 6 3 3
NEWAG	111,0000	16:36	4	110.00	1.83 %	380	110.6000	111.0000	273	68	7 558	[+]
NWG	109.20 112.80	99.0000 121.0000	16:36 16:36 16:36 16:35	42 55 33 15	111,0000 111,0000 111,0000 110,8000	5 4 10 3	143 56 581 192	110.4000 110.2000 110.0000 109.8000	111.2000 111.8000 112.0000 112.2000	230 50 33 296	2 1 3 3
NEXITY	1,1400	13:10	300	1.15	0.00 %	1000	1.1100	1.1400	6200	1	1	[+]
NXG	1.14 1.16	1.0400 1.2600	12:10 12:10 12:10 11:04	300 286 14 86	1,1400 1,1600 1,1500 1,1500	1 1 1 3	200 200 200 8260	1.1000 1.0900 1.0800 1.0700	1.1500 1.1600 1.1700 1.1800	200 409 10455 159	1 2 2 1
NOCTILUCA	92,4000	16:34	3	88.90	3.94 %	26	91.3000	92.4000	321	5	491	[+]
NCL	88.30 93.70	80.1000 97.7000	16:34 16:34 16:29 16:29	4 14 1 2	92,2000 92,2000 92,2000 92,2000	4 3 1 1	133 65 11 22	91.2000 91.0000 90.8000 90.7000	92.5000 92.6000 92.8000 93.0000	60 100 22 360	2 1 1 4
NOVAVISGR	0,8930	16:36	10	0.89	2.41 %	2172	0.8880	0.8930	325	18	16	[+]
NVG	0.88 0.89	0.8000 0.9760	16:04 15:26 15:02 14:59	9 7 7 7	0,8930 0,8930 0,8930 0,8930	1 1 2 2	1791 17 1372 633	0.8790 0.8740 0.8720 0.8710	0.8940 0.8980 0.8990 0.9050	2105 17 560 28	1 1 1 1
NOVITA	98,4000	14:20	10	99.00	-0.81 %	14	98.4000	99.0000	62	0	3	[+]
NVT	98.40 99.00	89.2000 108.5000	14:20 14:20 14:20 14:20	1 1 10 3	98,6000 98,6000 98,6000 98,8000	2 2 3 1	15 12 47 2	98.2000 98.0000 97.4000 97.2000	99.6000 99.8000 100.0000 100.5000	9 25 76 10	1 2 1 1
NTCAPITAL	0,6100	13:42	62	0.59	-1.93 %	3333	0.6000	0.6080	20	1	1	[+]
NTC	0.59 0.61	0.5300 0.6460	13:42 11:58 11:32 10:19	20 1 1 870	0,6080 0,5900 0,6000 0,6100	2 1 2 1	3306 91 600 491	0.5900 0.5880 0.5860 0.5840	0.6100 0.6120 0.6140 0.6160	9938 11000 1000 1020	1 2 1 2
NTTSYSTEM	10,8000	16:34	1	10.60	2.86 %	5	10.7000	10.8000	1951	26	280	[+]
NTT	10.40 11.10	9.5400 11.6500	16:27 16:13 16:13 16:09	4 444 556 1	10,7000 10,8500 10,8500 10,7500	1 2 5 2	1000 537 564 500	10.6500 10.5500 10.5000 10.4500	10.8500 10.9000 11.0500 11.1000	2095 150 997 431	3 1 1 1
ODLEWNIE	19,8500	16:35	20	18.90	6.43 %	396	19.8000	19.8500	179	86	1 711	[+]
ODL	18.90 20.40	17.0500 20.7000	16:35 16:35 16:35 16:35	5 782 179 21	19,8500 19,8500 19,8500 19,9000	2 3 3 3	505 590 419 480	19.7500 19.7000 19.6500 19.6000	20.0000 20.1000 20.2000 20.3000	1610 1317 1627 2301	2 6 5 8
ONDE	8,9900	16:24	51	9.14	-1.53 %	2822	8.9900	9.0600	5	8	76	[+]
OND	8.98 9.14	8.2300 10.0400	16:24 15:54 15:44 15:44	2 420 57 360	9,0300 8,9900 8,9900 8,9900	4 3 4 1	767 514 628 50	8.9800 8.9700 8.9500 8.9400	9.0800 9.0900 9.1000 9.1100	819 1521 1083 68	8 5 1 1
ONEMORE	2,9300	16:36	600	3.03	-2.01 %	1293	2.9200	2.9300	200	580	1 754	[+]
OML	2.90 3.18	2.7300 3.3300	16:35 16:34 16:28 16:28	50 5 1000 7	2,9400 2,9400 2,9100 2,9400	4 5 2 5	9675 24193 3200 18322	2.9100 2.9000 2.8900 2.8800	2.9400 2.9500 2.9600 2.9700	938 3393 4014 2032	1 2 2 2
ONESANO	0,5740	16:22	274	0.59	-2.38 %	3226	0.5740	0.5860	26	4	2	[+]
ONO	0.57 0.59	0.5320 0.6480	16:22 15:43 15:43 09:00	26 6 2100 537	0,5740 0,5760 0,5760 0,5900	1 4 3 1	4000 10375 5778 2500	0.5720 0.5700 0.5660 0.5640	0.5880 0.5900 0.5980 0.6000	502 4900 1002 8581	2 3 2 5
OPONEOPL	86,7000	16:33	49	88.00	-0.80 %	138	86.6000	87.1000	245	15	1 322	[+]
OPN	86.20 88.00	79.2000 96.8000	16:33 16:33 16:33 16:33	9 20 1 14	86,7000 86,7000 86,7000 86,7000	7 2 2 6	324 148 2 129	86.5000 86.4000 86.3000 86.2000	87.2000 87.3000 87.5000 87.6000	200 264 17 30	1 2 1 1
OPTEAM	3,0200	13:59	30	3.02	-1.95 %	1670	3.0200	3.0800	1000	0	0	[+]
OPM	3.02 3.02	2.7200 3.3200	09:31 09:12 09:00 15:50	487 31 3 6	3,0800 3,0000 3,0000 3,0000	1 1 1 1	1000 2600 100 200	3.0000 2.9600 2.8800 2.8400	3.1000 3.1800 3.2000 3.4000	2520 630 8277 3	2 2 5 1
ORANGEPL	14,2950	16:36	1147	14.34	0.67 %	2525	14.3000	14.3100	88	693	9 821	[+]
OPL	14.05 14.48	12.9100 15.7700	16:36 16:36 16:36 16:36	545 90 625 589	14,3000 14,3000 14,3000 14,3000	1 2 6 2	1147 571 3422 766	14.2950 14.2900 14.2850 14.2800	14.3150 14.3250 14.3300 14.3400	2280 500 892 573	5 1 2 2
ORCOGROUP	3,4200	12:10	353	3.42	0.59 %	975	3.4200	4.5400	362	0	1	[+]
OPG	3.42 3.42	3.0800 3.7600	13:32 13:32 14:23 10:58	5 2 647 9	3,4000 3,4000 3,8200 3,8200	1 1 1 1	1028 20 65 144	3.2200 3.2000 3.1000 2.3000	4.6000 4.6200 4.6800 4.7000	354 828 282 50	1 1 1 1
OTLOG	13,4000	16:22	9	13.54	-1.33 %	81	13.4000	13.5000	33	2	27	[+]
OTS	13.00 13.54	12.2000 14.8800	16:22 15:41 15:41 15:27	60 58 2 140	13,4000 13,4800 13,4800 13,3000	1 1 1 1	174 3 100 1000	13.3000 13.1200 13.0000 12.9800	13.5400 13.5800 13.6000 13.6800	32 5 75 14	3 1 1 4
OTMUCHOW	5,2800	09:00	1	5.28	1.54 %	550	5.0000	5.2000	1443	0	0	[+]
OTM	5.28 5.28	4.7600 5.8000	09:00 12:53 12:53 09:00	1 1074 295 1	5,2000 5,1000 5,1000 5,2800	1 2 1 2	1000 521 200 1000	4.9900 4.9800 4.9000 4.8600	5.2600 5.2800 5.3200 5.3800	3770 1407 189 223	1 2 1 1
PANOVA	15,3000	15:43	374	15.20	0.99 %	111	15.1000	15.2500	524	1	21	[+]
NVA	15.15 15.30	13.7000 16.7000	15:16 14:50 14:50 13:31	26 132 524 200	15,2000 15,1500 15,1500 15,2000	3 2 1 3	370 1320 300 482	15.0500 15.0000 14.9000 14.8500	15.5000 15.5500 15.9000 15.9500	60 10 472 300	2 1 1 2
PASSUS	138,2000	16:33	1	140.00	0.14 %	29	137.6000	138.2000	69	4	560	[+]
PAS	137.00 142.00	126.0000 154.0000	16:33 16:31 16:29 16:28	20 5 5 20	138,2000 138,2000 138,2000 138,0000	1 2 6 4	30 11 61 39	137.4000 137.2000 137.0000 136.8000	139.6000 139.8000 140.0000 140.2000	20 62 20 130	1 2 1 1
PATENTUS	2,9700	16:20	10	2.99	-0.67 %	604	2.9300	2.9700	468	1	3	[+]
PAT	2.91 2.99	2.7000 3.2800	15:53 12:02 12:02 10:39	10 7 10 190	2,9800 2,9800 2,9600 2,9600	2 2 5 2	505 715 3213 1500	2.9200 2.9100 2.9000 2.8900	2.9800 2.9900 3.0200 3.0300	796 978 983 425	2 1 1 1
PCCEXOL	2,1000	16:20	1	2.10	0.00 %	595	2.0800	2.1000	36047	8	16	[+]
PCX	2.08 2.10	1.8900 2.3100	15:50 15:48 15:23 15:07	5 5 136 150	2,1000 2,0800 2,1000 2,1000	6 6 5 5	3010 3610 4415 9582	2.0700 2.0600 2.0500 2.0400	2.1100 2.1200 2.1300 2.1400	5497 2129 4500 13526	7 3 4 12
PCCROKITA	68,2000	16:24	1	67.90	1.49 %	12	68.2000	68.8000	20	3	186	[+]
PCR	66.70 68.60	61.2000 74.6000	16:24 16:24 16:24 16:08	7 10 4 15	68,2000 68,3000 68,3000 68,6000	2 2 1 2	97 15 10 76	68.1000 67.7000 67.6000 67.5000	68.9000 69.0000 69.1000 69.2000	129 180 85 40	5 6 1 2
PCFGROUP	3,4200	16:16	700	3.37	1.48 %	1500	3.3850	3.4400	1000	42	143	[+]
PCF	3.32 3.48	3.0350 3.7050	16:07 14:48 14:48 14:07	300 1000 500 10	3,4200 3,4250 3,4250 3,4500	1 1 2 1	1330 1000 6314 3000	3.3700 3.3600 3.3500 3.3300	3.4500 3.4700 3.4800 3.4900	1745 1000 708 1691	2 1 2 2
PEKABEX	10,3600	16:21	1	9.99	3.81 %	273	10.0600	10.3400	200	15	157	[+]
PBX	9.99 10.50	9.0000 10.9800	16:11 16:11 16:11 15:58	46 1 3 200	10,3600 10,3600 10,3400 10,0400	1 1 8 2	49 130 1932 13	10.0400 10.0200 10.0000 9.9800	10.3600 10.3800 10.4000 10.4200	748 350 5 3	2 1 1 1
PEKAO	250,0000	16:36	83	250.00	1.01 %	623	249.9000	250.0000	188	446	111 614	[+]
PEO	248.20 253.80	225.0000 275.0000	16:36 16:36 16:36 16:36	235 27 35 200	250,0000 250,0000 250,0000 250,0000	6 3 4 3	434 212 120 271	249.8000 249.7000 249.6000 249.5000	250.1000 250.2000 250.3000 250.4000	1132 311 138 232	10 2 2 3
PEPCO	28,0000	16:36	61	27.92	0.72 %	2255	27.9900	28.0000	605	640	17 843	[+]
PCO	27.66 28.13	25.1300 30.7100	16:36 16:36 16:36 16:36	81 2 30 149	28,0000 28,0000 28,0000 28,0000	2 1 1 2	779 694 694 728	27.9800 27.9700 27.9600 27.9500	28.0100 28.0200 28.0300 28.0400	356 804 361 372	4 4 2 2
PEPEES	0,8680	13:30	8721	0.87	0.23 %	332	0.8660	0.8700	3000	9	8	[+]
PPS	0.87 0.87	0.7800 0.9520	10:54 09:00 17:00 17:00	168 10 22 68	0,8660 0,8660 0,8660 0,8660	1 1 1 3	58 1999 60 3054	0.8520 0.8400 0.8340 0.8320	0.8800 0.9000 0.9400 0.9500	10023 1795 176 1150	2 2 2 2
PGE	11,0450	16:36	219	11.20	-1.03 %	1151	11.0400	11.0450	1467	2 180	24 172	[+]
PGE	10.97 11.29	10.0800 12.3200	16:36 16:36 16:36 16:36	823 1533 445 563	11,0400 11,0450 11,0450 11,0450	1 1 3 1	44 2 2615 72	11.0350 11.0300 11.0200 11.0150	11.0500 11.0550 11.0600 11.0650	1082 21 766 1155	1 1 2 3
PGFGROUP	0,4950	16:33	1200	0.51	-2.94 %	4605	0.4950	0.5100	6399	29	15	[+]
PGV	0.50 0.51	0.4590 0.5610	16:30 14:51 13:33 13:33	1000 188 345 5	0,4950 0,5100 0,4950 0,5000	1 1 1 1	4000 16000 1289 100	0.4930 0.4925 0.4910 0.4900	0.5150 0.5160 0.5180 0.5200	5000 10774 2973 30469	1 2 1 4
PHARMENA	3,2500	16:34	87	3.30	-2.69 %	135	3.2500	3.3300	158	1	3	[+]
PHR	3.25 3.35	2.9700 3.6300	16:34 16:32 14:14 12:58	4 9 100 2	3,2600 3,3200 3,3300 3,3200	1 1 2 3	3333 3 1014 1520	3.2400 3.2200 3.2100 3.2000	3.3500 3.4300 3.4900 3.5000	1044 1 1000 1000	2 1 1 1
PHN	9,5000	16:21	810	9.56	0.00 %	20	9.4800	9.5600	6	2	21	[+]
PHN	9.50 9.56	8.6200 10.5000	16:21 16:21 15:49 14:07	200 200 2 870	9,5200 9,5200 9,5600 9,5000	2 1 1 1	14 1100 200 300	9.4600 9.4200 9.4000 9.3800	9.5800 9.6000 9.6400 9.6800	1178 105 473 1050	1 1 2 1
PHOTON	1,1200	14:39	60	1.12	0.00 %	5140	1.1200	1.1400	223	13	14	[+]
PEN	1.11 1.15	1.0100 1.2300	12:47 11:38 11:25 11:10	3 3 300 100	1,1100 1,1100 1,1200 1,1400	4 2 5 2	4569 2045 3677 2777	1.1100 1.1050 1.1000 1.0950	1.1450 1.1500 1.1550 1.1600	3816 5988 381 1250	3 4 2 1
PKNORLEN	128,3800	16:36	50	131.40	-2.30 %	466	128.3200	128.3600	327	1 597	205 864	[+]
PKN	126.80 132.50	118.2600 144.5400	16:36 16:36 16:36 16:36	50 1 2 35	128,3400 128,3400 128,3400 128,3600	3 2 2 1	282 55 140 50	128.3000 128.2800 128.2600 128.2400	128.3800 128.4000 128.4200 128.4400	237 185 271 471	1 2 2 5
PKOBP	101,0400	16:36	28	100.00	1.75 %	3050	101.0400	101.0600	1112	2 498	251 915	[+]
PKO	99.99 101.64	90.0000 110.0000	16:36 16:36 16:36 16:36	100 10 1 54	101,0600 101,0600 101,0400 101,0400	4 7 7 5	858 1703 1767 630	101.0200 101.0000 100.9800 100.9600	101.0800 101.1000 101.1200 101.1400	394 744 669 1037	3 5 3 7
PKPCARGO	14,1200	16:34	41	14.20	0.86 %	1273	14.1000	14.1600	126	44	615	[+]
PKP	13.94 14.29	12.7800 15.6200	16:33 16:33 16:32 16:30	807 89 1 26	14,1000 14,1000 14,1200 14,1200	1 1 3 1	50 500 555 50	14.0600 14.0400 14.0100 14.0000	14.1800 14.1900 14.2000 14.2100	12 526 1241 30	1 3 3 2
PLAYWAY	248,0000	16:26	1	244.00	1.64 %	46	246.0000	248.0000	60	2	374	[+]
PLW	244.00 248.50	220.0000 268.0000	16:26 16:26 16:26 16:16	7 24 16 1	248,0000 248,0000 248,0000 246,0000	3 10 8 18	145 99 99 461	245.5000 245.0000 244.5000 244.0000	248.5000 249.0000 249.5000 250.0000	231 260 10 376	6 3 1 2
PLAZACNTR	1,6860	16:36	2	1.84	-8.47 %	715	1.6860	1.7200	394	124	215	[+]
PLZ	1.66 1.86	1.6580 2.0250	16:36 16:29 16:14 16:14	2 150 2 2	1,7200 1,7200 1,6820 1,7200	1 2 2 3	3900 4000 1289 1515	1.6840 1.6800 1.6780 1.6700	1.7300 1.7380 1.7400 1.7440	829 18 979 822	2 1 2 2
POINTGROUP	1,6950	15:31	35	1.70	0.00 %	925	1.6200	1.6950	4465	0	0	[+]
PGM	1.70 1.70	1.5300 1.8700	09:00 09:23 09:00 13:11	7 630 7 230	1,7000 1,6950 1,7000 1,6950	1 1 1 1	1 4807 4688 186	1.6100 1.6050 1.6000 1.5800	1.7000 1.7200 1.8500 1.8600	5026 563 750 369	2 1 1 1
POLENERGIA	51,4000	16:18	1	52.40	-1.15 %	17	51.1000	51.4000	140	1	57	[+]
PEP	50.80 52.40	47.2000 57.6000	15:44 15:44 15:44 15:38	1 3 12 1	51,1000 51,2000 51,1000 51,3000	3 1 2 1	450 300 281 34	51.0000 50.9000 50.8000 50.7000	51.5000 51.6000 51.9000 52.0000	488 200 271 1030	2 1 2 3
POLICE	7,3600	16:32	4750	7.58	-2.13 %	100	7.3800	7.4800	60	14	106	[+]
PCE	7.24 7.60	6.8400 8.3200	16:27 16:21 16:21 16:18	10 63 4 18	7,5000 7,5000 7,4200 7,3800	1 2 1 1	4 4 29 294	7.3400 7.3200 7.3000 7.2600	7.5000 7.5600 7.5800 7.6000	927 102 405 561	1 1 2 2
POLIMEXMS	9,4700	16:36	250	9.66	-0.99 %	531	9.4700	9.4900	4307	815	7 794	[+]
PXM	9.40 9.79	8.6950 10.6200	16:36 16:35 16:35 16:35	220 99 2 90	9,4700 9,4700 9,4700 9,4700	3 2 5 1	1604 835 5798 763	9.4650 9.4550 9.4500 9.4400	9.4950 9.5000 9.5300 9.5450	595 47944 220 127	1 7 1 1
POLTREG	16,9500	16:34	92	17.10	-0.59 %	296	16.9000	16.9500	188	6	93	[+]
PTG	16.50 17.15	15.4000 18.8000	16:34 16:16 15:59 15:58	39 2 135 10	16,9500 16,9000 16,9000 16,9000	1 2 1 2	150 172 125 250	16.8000 16.7500 16.6500 16.5500	17.0000 17.0500 17.1000 17.1500	647 170 180 230	2 1 1 1
POLWAX	1,0550	15:45	1	1.04	1.44 %	999	1.0500	1.0550	7969	9	10	[+]
PWX	1.04 1.06	0.9360 1.1400	12:58 12:57 12:57 12:57	20 2609 700 10	1,0550 1,0400 1,0400 1,0400	1 3 3 8	391 3270 984 10685	1.0400 1.0350 1.0300 1.0200	1.0600 1.0650 1.0700 1.0750	1620 1 2585 1	1 1 2 1
PRAGMAINK	2,8800	16:29	116	0.00	0.00 %	200	2.8000	2.9000	2645	0	0	[+]
PRI	0.00 0.00	2.6000 3.1600	16:29 16:28 09:00 14:33	20 19 1 100	2,8800 2,8600 2,8600 2,8400	2 2 1 1	3720 400 472 200	2.7800 2.7400 2.7200 2.6800	2.9200 2.9400 2.9600 2.9800	50 445 220 100	1 1 3 1
PROCHEM	25,0000	15:59	4	25.00	0.00 %	58	24.6000	25.0000	30	0	0	[+]
PRM	25.00 25.00	22.5000 27.5000	12:39 09:00 17:00 14:20	1 1 1 4	25,0000 25,0000 25,0000 24,6000	1 1 1 1	39 6 100 160	24.5000 23.7000 23.4000 22.9000	25.3000 25.4000 25.5000 25.6000	45 133 300 101	1 3 1 2
PROJPRZEM	18,0000	12:55	2	18.00	0.00 %	100	17.6500	18.0000	1945	0	7	[+]
PJP	18.00 18.25	16.2000 19.8000	12:50 10:24 10:24 10:24	53 142 75 66	18,0000 18,2500 18,2500 18,0000	1 1 1 1	460 20 330 87	17.5000 17.3500 17.1000 17.0500	18.2500 18.3000 18.5000 18.6000	1277 1571 855 400	4 2 4 1
PROTEKTOR	1,1600	16:32	3091	1.16	0.00 %	939	1.1520	1.1660	891	46	54	[+]
PRT	1.15 1.17	1.0420 1.2700	16:32 16:32 16:29 16:29	100 3928 243 100	1,1600 1,1600 1,1660 1,1660	3 2 2 2	2666 1150 390 4491	1.1500 1.1460 1.1440 1.1420	1.1680 1.1700 1.1740 1.1780	1785 2951 1835 3000	2 1 2 1
PTWP	134,0000	14:57	2	136.50	-1.83 %	4	132.5000	135.5000	48	0	18	[+]
PTW	131.00 136.50	123.0000 150.0000	11:47 11:43 10:20 10:20	4 4 41 4	134,0000 134,0000 131,0000 131,0000	2 1 1 3	66 12 25 82	132.0000 131.0000 130.5000 130.0000	136.5000 137.0000 137.5000 138.0000	55 208 1 40	1 2 1 2
PULAWY	45,4000	16:32	5	46.80	-1.30 %	160	45.2000	46.5000	100	1	56	[+]
ZAP	45.10 46.90	42.2000 51.4000	16:24 16:24 16:19 16:11	3 7 200 50	45,5000 45,5000 45,5000 46,0000	4 8 4 1	236 313 734 18	45.1000 45.0000 44.8000 44.7000	46.7000 46.8000 47.0000 47.8000	33 4 160 3	2 1 1 2
PURE	3,0450	16:34	42	2.98	3.57 %	397	3.0250	3.0450	941	366	1 115	[+]
PUR	2.89 3.10	2.6850 3.2750	16:32 16:32 16:31 16:31	17 405 761 239	3,0450 3,0450 3,0450 3,0450	1 1 3 1	100 50 2821 1225	3.0200 3.0150 3.0100 3.0050	3.0500 3.0550 3.0600 3.0650	22699 898 2121 750	4 1 3 1
PZU	68,0600	16:36	375	67.98	0.38 %	3167	68.0400	68.0600	1202	1 250	85 086	[+]
PZU	67.40 68.40	61.2000 74.7600	16:36 16:36 16:36 16:36	181 212 4 554	68,0600 68,0600 68,0600 68,0600	4 3 1 1	976 8215 292 14	68.0200 68.0000 67.9800 67.9600	68.0800 68.1000 68.1200 68.1400	777 832 367 497	4 3 3 3
QNATECHNO	44,0000	16:34	1	44.70	-0.23 %	57	44.0000	44.9000	46	1	32	[+]
QNA	43.90 46.00	40.3000 49.1000	16:34 16:27 16:27 16:27	4 42 8 50	44,0000 44,0000 44,0000 44,1000	3 2 1 1	77 88 195 3	43.9000 43.8000 43.7000 43.4000	45.0000 45.7000 45.8000 45.9000	1000 66 185 96	1 1 1 2
QUERCUS	11,6000	16:35	150	11.70	-0.85 %	1045	11.5600	11.6000	475	9	102	[+]
QRS	11.50 11.70	10.5400 12.8600	16:16 16:01 15:38 15:37	200 150 1 35	11,6000 11,6000 11,6000 11,6000	2 2 5 1	97 571 2187 200	11.5400 11.5200 11.5000 11.4800	11.6200 11.7000 11.7200 11.7800	5776 554 100 280	12 3 1 2
RAFAMET	51,6000	16:13	14	50.00	-0.77 %	20	51.7000	52.0000	925	0	14	[+]
RAF	50.00 51.60	45.0000 55.0000	16:09 16:09 12:38 12:37	80 20 20 50	51,6000 51,6000 51,0000 50,5000	1 2 1 2	186 200 2 47	51.6000 51.0000 50.3000 49.0000	52.5000 53.0000 53.4000 53.5000	5 70 145 191	1 2 1 2
RAINBOW	150,4000	16:36	17	151.10	0.27 %	164	150.1000	150.6000	131	27	4 113	[+]
RBW	150.00 152.40	136.0000 166.2000	16:36 16:35 16:35 16:35	1 4 33 15	150,1000 150,0000 150,0000 150,1000	7 3 2 1	798 18 56 54	150.0000 149.9000 149.8000 149.7000	150.7000 150.8000 150.9000 151.0000	114 6 41 414	4 1 2 4
RANKPROGR	4,0650	15:53	2183	4.08	-0.25 %	50	4.0400	4.0500	326	4	17	[+]
RNK	4.04 4.08	3.6700 4.4800	14:33 14:00 11:15 11:14	5 1 1150 460	4,0650 4,0350 4,0750 4,0750	2 1 2 1	425 2 445 149	4.0350 4.0200 4.0100 4.0050	4.0700 4.0900 4.0950 4.1150	2300 1500 2557 1505	2 1 1 2
RAWLPLUG	14,9500	16:17	100	15.00	-0.33 %	200	14.9500	15.0000	500	1	14	[+]
RWL	14.40 15.00	13.5000 16.5000	16:15 16:11 15:04 15:04	50 150 303 100	14,9500 14,9500 14,4000 14,5000	1 1 2 2	500 100 397 137	14.6000 14.5000 14.4000 14.3500	15.4000 15.4500 15.5000 15.6000	130 191 2020 200	1 1 3 1
RELPOL	5,8600	15:49	1	5.88	1.03 %	11	5.6600	5.8600	337	4	25	[+]
RLP	5.60 5.94	5.3000 6.4600	15:49 15:49 15:49 15:49	1 1 1 1	5,8600 5,8600 5,8600 5,8600	1 1 3 1	7 248 27 100	5.6200 5.6000 5.5800 5.5600	5.9000 5.9200 5.9400 5.9600	14 1970 330 607	2 2 1 3
REMAK	11,5000	16:25	140	11.85	-2.95 %	200	11.4000	11.5000	410	6	76	[+]
RMK	11.50 12.20	10.7000 13.0000	16:24 16:23 16:16 16:15	112 35 347 130	11,5000 11,5000 11,5000 11,6000	2 1 1 3	51 59 100 196	11.3500 11.3000 11.1500 11.1000	12.0000 12.1000 12.2000 12.3500	180 300 300 345	2 1 1 1
RENDER	74,4000	16:03	1	75.00	0.00 %	5	74.2000	74.4000	145	0	34	[+]
RND	74.00 75.00	67.6000 82.4000	15:16 15:16 14:02 13:52	1 3 132 5	74,4000 74,4000 74,4000 74,4000	3 3 2 2	31 60 47 130	74.0000 73.8000 73.6000 73.4000	76.8000 77.0000 77.8000 78.0000	72 30 140 1	2 1 1 1
ROPCZYCE	21,7000	15:08	13	22.00	-0.91 %	348	21.7000	21.9000	20	0	3	[+]
RPC	21.70 22.00	19.8000 24.2000	13:42 11:09 10:17 10:17	4 20 22 1	21,7000 21,7000 21,7000 21,7000	1 2 1 4	20 40 75 528	21.6000 21.5000 21.4000 21.3000	22.0000 22.2000 22.3000 22.4000	1656 202 374 401	3 2 3 2
RYVU	24,6500	16:33	3	24.50	0.61 %	566	24.5000	24.6500	544	56	1 390	[+]
RVU	24.35 25.15	22.0500 26.9500	16:32 16:32 16:30 16:27	400 45 100 3	24,5000 24,6500 24,6500 24,6500	5 2 2 3	441 101 105 309	24.3500 24.3000 24.2500 24.2000	24.7000 24.7500 24.8000 24.8500	148 900 451 278	2 3 3 2
SANOK	22,0000	16:34	80	21.70	0.46 %	345	21.8000	22.0000	2948	1	21	[+]
SNK	21.70 22.00	19.5500 23.8000	15:33 14:47 14:42 14:21	2 2 1 2	21,8000 22,0000 22,0000 22,0000	2 2 4 3	311 142 639 212	21.7000 21.6000 21.5000 21.4000	22.1000 22.2000 22.4000 22.5000	100 666 1769 16191	1 2 2 3
SANPL	657,6000	16:36	56	655.00	0.98 %	78	657.6000	657.8000	13	45	29 449	[+]
SPL	650.60 660.00	589.6000 720.4000	16:36 16:36 16:36 16:36	21 21 18 8	657,6000 657,6000 657,6000 657,6000	1 2 3 2	2 55 38 55	657.4000 657.2000 657.0000 656.8000	658.0000 658.4000 658.6000 659.0000	29 14 24 17	2 1 2 2
SANTANDER	44,9000	15:38	4	46.00	2.24 %	10000	44.9350	45.1000	419	3	140	[+]
SAN	44.77 46.00	41.4000 50.6000	15:03 14:46 13:35 12:57	270 5 1 60	44,7650 44,7650 44,7650 44,8700	2 1 1 1	20 5000 9 48	44.7600 44.6450 44.5500 44.4800	45.3450 45.4100 46.0000 46.2000	10000 5000 166 334	1 1 3 1
SANWIL	1,3050	14:48	200	1.30	0.38 %	200	1.3000	1.3050	5	3	4	[+]
SNW	1.30 1.31	1.1700 1.4300	14:08 10:43 09:25 15:58	2222 300 79 100	1,3050 1,3050 1,3000 1,3000	2 2 1 4	2347 2626 2500 12086	1.2950 1.2900 1.2850 1.2800	1.3100 1.3150 1.3200 1.3250	20 2200 730 2000	1 1 2 1
SCANWAY	400,0000	16:36	6	408.00	-1.23 %	297	400.0000	402.0000	76	6	2 532	[+]
SCW	400.00 416.00	368.0000 448.0000	16:36 16:36 16:35 16:33	18 126 20 9	400,0000 401,0000 401,0000 401,0000	4 3 1 8	28 312 7 261	399.0000 398.0000 396.0000 395.0000	403.0000 404.0000 405.0000 406.0000	44 25 44 20	3 2 6 1
SCPFL	139,0000	16:28	18	139.40	-0.14 %	7	138.0000	138.8000	2	1	180	[+]
SCP	136.80 144.00	125.6000 153.2000	16:28 16:28 16:05 16:05	1 6 51 5	139,0000 139,0000 139,0000 138,8000	2 1 1 2	23 43 22 11	137.8000 137.6000 137.4000 137.2000	139.0000 139.2000 140.0000 140.4000	14 10 22 10	1 1 1 1
SECOGROUP	34,2000	16:04	16	33.60	1.18 %	284	34.2000	34.4000	220	0	2	[+]
SWG	33.00 34.20	30.4000 36.8000	09:20 09:20 09:20 09:10	1 16 6 24	33,0000 33,2000 33,4000 33,6000	1 2 1 1	400 233 29 1	33.4000 33.0000 32.4000 31.4000	35.0000 35.4000 35.8000 36.0000	15 158 50 202	1 2 1 2
SEKO	10,0500	16:25	119	10.10	-0.50 %	41	10.0500	10.1000	622	4	41	[+]
SEK	9.98 10.30	9.1000 11.1000	16:19 16:07 16:07 16:04	8 100 273 80	10,0500 10,0500 10,0500 10,1000	5 1 2 4	1725 8 180 1293	10.0000 9.9400 9.9200 9.9000	10.2000 10.2500 10.3000 10.3500	471 500 2114 710	3 1 2 1
SELENAFM	51,0000	16:36	3	47.50	6.92 %	157	49.1000	51.0000	377	9	455	[+]
SEL	47.10 51.00	42.8000 52.2000	16:32 16:32 16:32 16:32	10 30 10 30	51,0000 50,8000 50,6000 50,6000	1 2 1 1	123 285 383 200	49.0000 48.7000 48.6000 48.5000	51.2000 51.8000 52.2000 52.4000	97 410 6 6	1 2 1 1
SELVITA	33,0000	16:35	1	33.00	1.54 %	2140	33.0000	33.2500	881	53	1 766	[+]
SLV	32.50 33.90	29.7000 36.3000	16:35 16:33 16:33 16:33	152 109 1 19	33,0000 33,0500 33,2500 33,2500	3 1 6 1	504 200 694 10	32.9000 32.8500 32.8000 32.7500	33.3000 33.3500 33.4000 33.5000	2748 105 120 126	3 2 1 1
SFINKS	0,4300	16:16	11	0.44	-1.15 %	343	0.4240	0.4300	4989	130	55	[+]
SFS	0.41 0.44	0.3920 0.4780	15:48 15:48 15:39 15:06	1657 343 1623 2350	0,4240 0,4240 0,4240 0,4240	1 1 3 1	100 4500 5700 2000	0.4230 0.4210 0.4200 0.4170	0.4320 0.4340 0.4370 0.4380	3000 5000 7875 9553	1 1 2 3
SHOPER	43,4000	16:35	8	41.80	4.33 %	202	42.8000	43.4000	202	45	1 952	[+]
SHO	41.40 44.20	37.6500 45.9500	16:35 16:35 16:35 16:35	96 9 46 3	43,4000 43,4000 43,4000 43,3500	1 1 2 5	89 81 405 373	42.7000 42.6000 42.5500 42.5000	43.5000 43.5500 43.6000 43.8500	10 1671 10 2	1 1 1 1
SILVANO	4,9400	14:19	31	4.93	1.02 %	96	4.8900	4.9400	1467	0	1	[+]
SFG	4.93 4.94	4.4400 5.4200	14:19 15:33 15:33 14:38	247 87 1 450	4,9300 4,8900 4,9200 4,8800	1 1 1 1	100 1650 5 300	4.8600 4.8500 4.8300 4.6100	5.0600 5.1000 5.1600 5.2000	177 5 400 320	1 1 1 1
SIMFABRIC	1,6760	14:47	10	1.68	-0.12 %	1200	1.6500	1.6720	1250	0	1	[+]
SIM	1.67 1.68	1.5100 1.8420	14:47 14:45 14:21 14:00	100 180 10 20	1,6700 1,6700 1,6760 1,6700	1 1 1 1	54 1250 1000 920	1.6340 1.6220 1.6200 1.6140	1.6740 1.6760 1.6780 1.6880	780 5155 506 217	1 3 1 1
SKARBIEC	32,0000	16:15	70	32.90	-3.03 %	114	32.0000	32.4000	148	1	34	[+]
SKH	31.70 32.90	29.7000 36.1000	15:17 15:17 14:50 14:41	4 50 30 10	32,0000 32,1000 32,4000 32,0000	1 1 3 3	1000 42 157 440	31.9000 31.8000 31.7000 31.6000	32.5000 32.7000 32.9000 33.0000	10 18 311 1269	1 1 1 1
SKYLINE	1,3400	13:34	1222	1.32	-5.63 %	5555	1.3000	1.3400	5614	8	10	[+]
SKL	1.30 1.34	1.1900 1.4500	09:15 09:15 09:14 09:00	2 3000 2000 1524	1,3400 1,3000 1,3100 1,3200	1 1 1 1	4000 6049 222 5000	1.2500 1.2400 1.2200 1.2000	1.4500 1.4900 1.5400 1.5900	6911 3987 7371 3000	2 1 2 1
SNIEZKA	82,0000	16:21	30	81.60	0.49 %	28	81.8000	82.8000	44	0	10	[+]
SKA	81.60 83.00	73.6000 89.6000	15:19 15:19 13:44 12:30	37 18 5 7	83,0000 82,8000 82,8000 82,8000	3 3 2 2	54 21 15 100	81.6000 81.2000 81.0000 80.8000	83.0000 83.8000 84.0000 84.4000	304 20 144 1	2 2 2 1
SONEL	14,0000	14:49	7	13.75	1.82 %	220	13.8000	14.0000	410	2	23	[+]
SON	13.75 14.00	12.4000 15.1000	14:49 14:49 13:41 13:07	77 16 4 3	13,9500 13,9000 13,9000 13,9500	1 3 2 3	65 290 117 805	13.7500 13.7000 13.6500 13.6000	14.0500 14.1000 14.1500 14.2500	20 120 868 530	1 2 1 1
SOPHARMA	7,4200	11:28	107	0.00	0.00 %	62	7.1200	7.3600	48	0	0	[+]
SPH	0.00 0.00	6.6800 8.1600	09:42 13:58 13:54 13:19	1 1 8 1	7,4200 7,4200 6,9000 7,4200	1 1 1 1	500 195 76 119	7.1000 6.9000 6.8000 6.5000	7.4200 7.4800 7.5000 7.5200	319 188 519 188	1 1 2 1
SPYROSOFT	425,0000	16:30	30	425.00	-0.47 %	52	424.0000	425.0000	31	0	114	[+]
SPR	423.00 425.00	383.0000 467.0000	16:27 15:49 14:42 14:34	13 28 4 5	425,0000 425,0000 424,0000 424,0000	1 1 1 1	9 15 5 2	422.0000 421.0000 419.0000 416.0000	426.0000 427.0000 428.0000 429.0000	51 281 52 6	2 4 3 3
STALEXP	2,7700	16:33	441	2.79	0.18 %	357	2.7650	2.7700	1210	162	450	[+]
STX	2.76 2.79	2.5100 3.0600	16:33 16:30 16:28 16:23	559 54 18 17	2,7700 2,7700 2,7700 2,7700	7 3 22 4	5217 1578 58555 8070	2.7600 2.7550 2.7500 2.7450	2.7750 2.7850 2.7900 2.7950	19 5000 30292 8964	1 1 9 3
STALPROD	238,0000	16:27	2	233.00	2.15 %	13	236.0000	238.0000	70	1	202	[+]
STP	228.00 238.00	210.0000 256.0000	16:22 15:53 15:51 15:35	30 29 1 5	237,0000 237,0000 237,0000 236,0000	2 1 2 5	16 20 22 93	235.0000 234.0000 233.0000 232.0000	239.0000 240.0000 241.0000 242.0000	70 55 23 85	7 5 3 3
STALPROFI	8,2800	16:21	60	8.20	0.98 %	573	8.1600	8.2800	137	5	39	[+]
STF	8.16 8.28	7.3800 9.0200	16:19 16:19 16:14 15:51	1 1 1 160	8,2800 8,2800 8,2800 8,2200	2 4 8 3	300 1002 875 560	8.1400 8.1200 8.1000 8.0800	8.3000 8.3200 8.3400 8.3600	421 598 784 7250	3 4 3 1
STAPORKOW	4,6400	13:07	4	4.74	-2.11 %	996	4.6400	4.7000	2	0	1	[+]
ZUK	4.62 4.74	4.2800 5.2000	11:35 11:35 11:35 10:02	96 1 1 4	4,6200 4,6400 4,6600 4,7400	1 3 2 1	2404 3274 1503 370	4.6200 4.6000 4.5800 4.5600	4.7200 4.7400 4.7600 4.8000	328 890 959 1600	1 2 1 1
SUNEX	2,9200	16:35	17	2.88	2.46 %	5	2.9250	3.0200	601	22	63	[+]
SNX	2.88 3.02	2.5900 3.1600	16:35 16:35 16:35 16:24	5 4 4 1012	2,9200 2,9300 2,9600 3,0000	1 1 1 5	673 339 103 1851	2.9200 2.9150 2.9050 2.9000	3.0300 3.0450 3.0500 3.0600	1300 169 1550 548	1 1 2 1
SYGNITY	68,0000	16:29	100	69.00	-1.16 %	10	67.9000	68.0000	30	4	305	[+]
SGN	67.70 69.00	62.1000 75.9000	16:28 16:25 16:19 16:18	3 1 1 3	68,0000 68,0000 68,0000 68,0000	4 5 4 2	298 1520 126 27	67.8000 67.7000 67.6000 67.5000	68.5000 68.8000 68.9000 69.0000	100 407 14 182	1 4 1 3
SYNEKTIK	299,6000	16:36	1	305.00	-1.45 %	29	299.4000	299.6000	15	26	7 818	[+]
SNT	299.00 309.80	274.6000 335.4000	16:36 16:36 16:36 16:36	1 1 6 1	299,6000 299,6000 299,4000 299,4000	7 5 3 3	117 287 37 35	299.2000 299.0000 298.8000 298.6000	299.8000 300.0000 300.2000 300.4000	31 234 68 40	2 5 2 3
SYNTHAVERSE	3,6350	16:29	1000	3.64	-0.14 %	1000	3.6150	3.6350	483	7	26	[+]
SVE	3.61 3.65	3.2800 4.0000	15:08 14:55 14:50 13:47	6 200 11 19	3,6350 3,6150 3,6350 3,6400	2 3 7 4	1317 547 4144 5362	3.6100 3.6050 3.6000 3.5950	3.6400 3.6500 3.6600 3.6700	836 6813 4 4	1 7 1 1
TALEX	18,7000	15:45	1	19.00	-2.60 %	222	18.4000	18.7000	537	1	11	[+]
TLX	18.30 19.00	17.1000 20.8000	15:45 15:45 15:45 15:45	1 1 1 1	18,7000 18,7000 18,7000 18,7000	1 1 1 1	72 565 84 120	18.3000 17.9000 17.7000 17.2000	18.9000 19.0000 19.1000 19.3000	50 636 160 110	1 3 1 1
TARCZYNSKI	120,0000	16:23	1	120.50	-0.41 %	21	119.5000	120.0000	134	0	5	[+]
TAR	119.50 121.00	108.5000 132.5000	16:00 16:00 15:59 15:45	1 2 1 1	120,0000 120,0000 120,0000 120,0000	1 6 3 2	1 164 920 51	119.0000 118.5000 118.0000 117.5000	121.0000 121.5000 122.0000 123.0000	20 80 273 50	1 2 4 1
TATRY MOUNTAIN	85,0000	14:56	53	0.00	0.00 %	1	84.5000	90.0000	8	0	0	[+]
TMR	0.00 0.00	76.5000 93.5000	12:34 11:48 09:00 09:00	15 12 1 1	85,0000 85,0000 90,0000 90,0000	2 2 1 1	3 15 30 150	84.0000 80.0000 78.5000 75.0000	92.5000 93.0000 94.0000 100.0000	12 9 164 6	1 1 1 1
TAURONPE	10,3800	16:36	2	10.63	-2.31 %	5135	10.3750	10.3800	2600	2 292	23 894	[+]
TPE	10.30 10.72	9.5640 11.6850	16:36 16:36 16:36 16:36	3 1 1247 456	10,3800 10,3800 10,3800 10,3800	4 4 4 1	2318 1190 2432 821	10.3700 10.3650 10.3600 10.3550	10.3850 10.3900 10.3950 10.4000	6644 3753 6627 4007	8 3 6 8
TENDERHUT	6,0000	09:50	91	0.00	0.00 %	40	5.8400	5.8600	40	0	0	[+]
THG	0.00 0.00	5.4000 6.6000	09:50 09:50 09:50 09:50	40 40 40 40	6,0000 5,9800 5,9800 5,9600	1 1 1 1	40 25 40 40	5.8200 5.8000 5.7800 5.7400	6.0000 6.0200 6.0400 6.0600	1310 72 40 40	2 2 1 1
TERMOREX	0,7050	09:19	15	0.71	0.00 %	1080	0.6800	0.7050	4107	0	0	[+]
TRR	0.71 0.71	0.6350 0.7750	09:19 09:19 09:19 09:18	15 15 15 15	0,7050 0,7050 0,7050 0,7050	1 2 1 1	500 11690 500 500	0.6750 0.6700 0.6650 0.6600	0.7100 0.7150 0.7200 0.7300	2550 2701 11000 10099	2 2 2 2
TESGAS	2,0300	13:56	100	2.06	-1.93 %	502	2.0300	2.0500	700	1	2	[+]
TSG	2.03 2.06	1.8550 2.2600	13:56 09:00 09:00 17:00	777 48 110 1	2,0300 2,0600 2,0600 2,0700	3 2 2 1	6877 1803 10250 5000	2.0200 2.0100 2.0000 1.9900	2.0600 2.0700 2.0800 2.0900	1658 1249 1122 5902	2 2 2 2
TEXT	37,8800	16:35	33	36.84	2.99 %	112	37.8400	37.8800	37	43	1 600	[+]
TXT	36.84 37.88	33.1600 40.5200	16:35 16:35 16:32 16:32	1 3 54 2	37,8800 37,8800 37,8400 37,8400	2 2 1 1	149 149 50 16	37.8200 37.8000 37.7800 37.7600	37.9000 37.9400 37.9600 37.9800	1171 1 1 110	6 1 1 2
TORPOL	70,0000	16:34	1	72.00	-2.78 %	244	69.9000	70.0000	466	29	2 058	[+]
TOR	69.90 72.80	64.8000 79.2000	16:33 16:32 16:31 16:29	1 32 22 149	70,0000 69,9000 70,0000 70,0000	4 2 6 5	331 43 1214 371	69.8000 69.7000 69.6000 69.5000	70.1000 70.2000 70.3000 70.4000	34 30 34 107	1 1 2 2
TOYA	9,5500	16:35	3	9.60	0.00 %	100	9.5000	9.5500	1199	52	499	[+]
TOA	9.43 9.65	8.6400 10.5600	16:32 16:27 16:26 16:26	52 102 1 5	9,5500 9,5500 9,5500 9,5000	1 2 3 1	105 700 80 300	9.4800 9.4500 9.4200 9.4100	9.5600 9.5800 9.5900 9.6000	6454 3 500 11101	12 1 1 6
TRAKCJA	4,4700	16:35	30	4.35	2.64 %	574	4.4250	4.4800	1133	129	564	[+]
TRK	4.34 4.49	3.9150 4.7750	16:35 16:33 16:27 16:24	560 13 286 300	4,4700 4,4100 4,4750 4,4500	1 1 1 1	1000 687 1000 1425	4.4200 4.4100 4.4000 4.3900	4.4850 4.4900 4.4950 4.5000	420 3672 4478 4551	2 3 2 9
TRANSPOL	12,6500	16:34	439	13.35	-3.44 %	179	12.5500	12.7500	161	96	1 230	[+]
TRN	12.35 13.50	12.0500 14.6500	16:31 16:23 16:21 16:11	97 10 15 250	12,6500 12,6500 12,6500 12,5000	4 1 1 1	634 245 100 170	12.5000 12.4500 12.3500 12.3000	12.8000 12.9000 13.0000 13.3000	1209 150 1192 402	2 1 3 3
TSGAMES	108,4000	16:36	20	106.80	1.69 %	335	108.2000	108.5000	370	27	2 931	[+]
TEN	106.30 108.70	96.1500 117.4000	16:36 16:36 16:36 16:32	30 7 37 16	108,3000 108,3000 108,3000 108,1000	1 2 1 1	49 320 18 200	108.1000 108.0000 107.9000 107.8000	108.6000 108.7000 108.8000 108.9000	90 145 134 333	5 4 6 6
ULMA	62,0000	11:32	1	62.50	0.81 %	130	59.5000	61.5000	61	0	8	[+]
ULM	61.00 62.50	56.5000 68.5000	11:23 09:05 13:08 09:02	130 1 20 1	61,0000 62,5000 61,5000 62,5000	1 2 2 2	22 42 35 17	59.0000 58.5000 58.0000 57.0000	62.0000 62.5000 63.0000 64.5000	125 197 49 609	1 2 1 2
ULTGAMES	13,1000	16:29	155	13.40	-0.38 %	34	13.0000	13.4000	1242	0	6	[+]
ULG	13.10 13.40	12.1000 14.7000	16:26 16:19 16:19 09:36	15 130 114 10	13,1000 13,1000 13,1000 13,4000	3 1 2 1	404 200 500 200	12.9500 12.9000 12.8500 12.8000	13.4500 13.6500 13.7000 13.7500	2494 270 138 1200	2 1 2 2
UNIBEP	15,2200	16:34	24	15.30	-1.04 %	69	15.2200	15.2800	1983	19	298	[+]
UNI	15.22 15.46	13.7800 16.8200	16:34 16:34 16:33 16:32	2 58 46 1	15,2200 15,2400 15,2800 15,2800	6 1 2 3	712 70 42 252	15.2000 15.1600 15.0600 15.0400	15.3000 15.3400 15.3600 15.3800	250 54 424 132	1 1 2 2
UNICREDIT	298,2500	16:30	5	291.35	3.56 %	7	298.0000	299.0000	8	0	32	[+]
UCG	291.35 298.85	262.2500 320.4500	15:56 15:42 15:14 14:30	15 9 5 39	298,3500 298,8500 296,0000 295,0000	1 1 1 2	1000 17 100 3	296.6000 295.9000 295.8000 288.0000	299.1000 300.0000 300.4000 304.9000	1000 101 826 3	1 2 1 1
UNIMOT	148,2000	16:34	7	149.60	-0.94 %	163	147.2000	148.2000	13	2	255	[+]
UNT	147.00 149.60	134.8000 164.4000	16:34 16:30 16:26 16:26	3 6 25 1	147,8000 147,8000 147,2000 147,2000	3 4 1 2	290 199 50 109	147.0000 146.0000 145.6000 145.4000	148.4000 148.8000 149.2000 149.4000	44 32 3 53	3 1 1 1
URTESTE	45,0000	14:53	24	45.30	-0.66 %	87	45.0000	45.5000	5	0	3	[+]
URT	45.00 45.40	40.8000 49.8000	12:11 10:34 10:34 09:11	26 10 10 1	45,0000 45,4000 45,4000 45,3000	2 1 1 1	176 4 1 50	44.4000 44.3000 44.2000 44.1000	45.8000 46.0000 46.4000 46.5000	15 5 20 1	1 1 1 1
VERCOM	128,0000	16:33	1	127.20	1.59 %	29	127.6000	128.0000	88	7	893	[+]
VRC	125.80 129.60	114.6000 139.8000	16:33 16:33 16:31 16:30	1 3 2 1	127,8000 127,8000 128,0000 128,0000	1 4 1 1	45 473 100 1	127.4000 127.0000 126.8000 126.6000	128.2000 128.4000 128.6000 128.8000	159 30 253 35	3 1 2 1
VIGOSYS	518,0000	16:34	14	530.00	-2.26 %	34	516.0000	528.0000	44	3	1 513	[+]
VGO	514.00 532.00	477.0000 582.0000	16:31 16:30 16:30 16:30	3 5 25 1	516,0000 518,0000 518,0000 518,0000	2 2 4 3	19 20 64 18	514.0000 512.0000 510.0000 508.0000	530.0000 532.0000 534.0000 536.0000	1671 650 119 39	2 4 8 4
VINDEXUS	14,2500	15:55	1	14.05	0.35 %	392	14.0500	14.2500	308	2	35	[+]
VIN	14.00 14.30	12.6500 15.4500	15:31 14:48 12:43 12:43	98 200 185 110	14,0500 14,3000 14,3000 14,3000	4 1 3 6	1138 1 3 450	14.0000 13.9000 13.8500 13.8000	14.3000 14.3500 14.5000 14.5500	4510 2000 883 211	3 1 2 1
VIVID	0,6400	14:50	28	0.64	-0.16 %	300	0.6450	0.6470	20	22	14	[+]
VVD	0.64 0.65	0.5770 0.7050	14:50 13:44 13:16 11:23	20 2435 3950 539	0,6410 0,6400 0,6400 0,6400	1 1 1 1	1321 1929 2050 20	0.6400 0.6390 0.6380 0.6350	0.6480 0.6490 0.6500 0.6570	20 49 62 40	1 2 2 2
VOTUM	44,4000	16:36	6	45.00	-3.48 %	79	44.3500	44.4000	111	91	3 995	[+]
VOT	42.20 45.95	40.5000 49.5000	16:36 16:36 16:35 16:34	12 1 5 31	44,3500 44,3500 44,3500 44,0000	1 2 3 1	30 114 431 100	44.1000 44.0500 44.0000 43.9500	44.4500 44.6000 44.7500 44.8500	199 20 145 20	2 1 1 1
VOXEL	99,9000	16:33	15	100.40	-0.50 %	49	99.6000	99.8000	30	8	791	[+]
VOX	99.10 100.40	90.4000 110.4000	16:33 16:33 16:33 16:29	20 31 20 25	99,9000 99,9000 99,9000 100,0000	2 2 7 20	11 17 109 920	99.3000 99.2000 99.1000 99.0000	100.0000 100.4000 100.6000 100.8000	1069 52 60 381	7 2 2 6
VRGSA	4,8200	15:41	9	4.79	0.42 %	2	4.8100	4.8200	611	34	164	[+]
VRG	4.78 4.89	4.3200 5.2600	15:15 15:11 14:55 14:55	80 98 200 455	4,8200 4,8100 4,8200 4,8200	3 1 1 1	883 500 500 690	4.8000 4.7700 4.7600 4.7500	4.8500 4.8600 4.8700 4.8800	670 696 2882 1400	1 1 1 1
WARIMPEX	2,3600	16:23	80	2.40	0.00 %	1138	2.3600	2.4100	1297	7	18	[+]
WXF	2.36 2.41	2.1600 2.6400	15:38 13:55 13:55 13:51	1416 3 5 406	2,3600 2,4100 2,4100 2,4100	4 6 1 1	86 5588 20 20	2.3500 2.3400 2.3300 2.3200	2.4200 2.4300 2.4500 2.4600	3612 7898 1070 1000	4 4 3 1
WASKO	7,8000	16:36	1000	7.06	10.48 %	750	7.7800	7.8200	5327	230	1 696	[+]
WAS	6.94 7.82	7.0000 8.5200	16:36 16:35 16:35 16:35	130 74 64 75	7,8200 7,8200 7,8200 7,8200	1 1 5 2	1000 500 3269 1079	7.7600 7.7000 7.6800 7.6600	7.8400 7.8600 7.8800 7.9000	8350 4059 3300 5720	4 4 2 8
WAWEL	786,0000	15:43	1	784.00	0.26 %	13	784.0000	796.0000	1	0	13	[+]
WWL	784.00 796.00	706.0000 862.0000	15:43 15:42 15:42 14:22	1 1 1 1	790,0000 790,0000 790,0000 790,0000	4 2 2 2	91 17 3 11	782.0000 774.0000 772.0000 768.0000	798.0000 800.0000 802.0000 804.0000	9 6 15 3	1 1 1 2
WIELTON	5,7700	16:35	2	5.80	0.52 %	2	5.7100	5.7700	129	30	172	[+]
WLT	5.66 5.85	5.2200 6.3800	16:34 16:32 16:32 16:31	80 1 1 16	5,7700 5,7500 5,7500 5,6900	3 3 5 5	924 27 404 1644	5.6900 5.6800 5.6700 5.6600	5.7800 5.7900 5.8000 5.8200	907 8264 7081 206	2 4 6 2
WIKANA	7,3000	10:26	380	7.30	0.00 %	1841	7.2500	7.3000	642	0	3	[+]
WIK	7.30 7.30	6.6000 8.0000	11:32 11:24 09:46 09:45	10 1 1 250	7,3000 7,0500 7,3000 7,0500	1 2 2 1	88 2969 60 100	7.0500 7.0000 6.8500 6.4000	7.6000 7.9000 8.0000 8.1000	82 1528 1005 201	1 1 2 1
WIRTUALNA	57,4000	16:32	1	56.80	1.06 %	552	57.1000	57.4000	10988	48	2 751	[+]
WPL	56.80 57.70	51.2000 62.4000	16:32 16:31 16:31 16:31	756 100 122 22	57,2000 57,2000 57,2000 57,2000	5 8 10 6	3571 3643 7498 5209	57.0000 56.9000 56.8000 56.7000	57.5000 57.6000 57.7000 57.8000	3364 3135 983 4421	5 2 8 10
WITTCHEN	16,3000	16:32	116	16.10	1.24 %	3	16.2600	16.3100	1082	27	431	[+]
WTN	15.81 16.40	14.4900 17.7100	16:32 16:29 16:29 16:29	84 27 1 1	16,2900 16,3000 16,2900 16,2900	1 2 5 4	16 101 164 212	16.2000 16.1400 16.1100 16.1000	16.3400 16.3500 16.3800 16.3900	1 5 10 86	1 1 2 4
WOODPCKR	3,4200	15:48	661	3.44	-0.87 %	1100	3.4100	3.4300	255	4	14	[+]
WPR	3.34 3.45	3.1000 3.7800	15:11 15:02 14:00 13:49	150 300 589 16	3,4200 3,4200 3,4000 3,4100	1 1 2 1	2009 2246 320 500	3.4000 3.3400 3.3000 3.2700	3.4400 3.4500 3.5000 3.5400	500 740 2163 50	1 1 2 1
XPLUS	2,8000	16:30	32	2.96	-3.45 %	92	2.7500	2.8000	2888	10	29	[+]
XPL	2.74 2.96	2.6700 3.2500	16:10 15:57 15:57 15:45	39 12 16 83	2,8000 2,8000 2,7900 2,7500	3 1 3 4	3164 80 3200 4151	2.7400 2.7300 2.7200 2.7000	2.8400 2.8700 2.9000 2.9400	2660 736 22764 1591	1 2 3 2
XTB	110,0800	16:36	1	106.10	1.93 %	253	109.9800	110.0800	78	554	60 310	[+]
XTB	104.32 110.34	95.4900 116.7000	16:36 16:36 16:36 16:36	5 2 23 69	110,0800 110,0800 110,0600 110,0600	2 3 1 3	50 236 73 136	109.9600 109.9200 109.9000 109.8800	110.1000 110.1400 110.2400 110.2800	3 73 107 427	1 1 1 5
XTPL	65,8000	16:11	25	66.90	-1.05 %	10	65.8000	65.9000	74	2	162	[+]
XTP	65.50 67.20	60.3000 73.5000	16:11 16:11 16:08 16:07	5 7 9 5	65,8000 65,8000 65,8000 65,8000	2 4 4 1	37 168 214 5	65.6000 65.5000 65.4000 65.3000	66.0000 66.5000 66.6000 66.7000	100 12 118 29	1 2 3 1
YARRL	5,1800	16:24	75	5.14	0.78 %	109	5.1800	5.2200	160	1	6	[+]
YRL	5.08 5.18	4.6300 5.6400	16:21 13:41 13:35 12:51	116 25 250 9	5,1800 5,1600 5,1600 5,1600	2 1 9 2	496 1111 1636 152	5.1200 5.1000 5.0800 5.0600	5.2400 5.2800 5.3000 5.3200	150 40 550 1545	3 1 2 7
ZABKA	24,4600	16:36	1	23.10	5.89 %	30310	24.4600	24.4700	6415	7 581	181 509	[+]
ZAB	23.10 24.48	20.7900 25.4100	16:36 16:36 16:36 16:36	102 1 20 26	24,4600 24,4700 24,4700 24,4700	8 7 3 2	3983 2889 356 643	24.4500 24.4400 24.4300 24.4200	24.4800 24.4900 24.5000 24.5100	3943 8463 47498 3664	6 18 97 9
ZAMET	0,7900	15:12	2000	0.79	0.00 %	9111	0.7900	0.7920	682	3	3	[+]
ZMT	0.78 0.79	0.7160 0.8720	14:11 11:20 11:20 11:08	38 1 10 623	0,7860 0,7940 0,7940 0,7840	1 2 1 2	62 1402 50 250	0.7860 0.7840 0.7800 0.7760	0.7940 0.7960 0.7980 0.8000	8582 661 1522 26	1 1 1 2
ZEPAK	18,2400	16:31	72	18.06	0.44 %	177	18.2600	18.4400	120	3	56	[+]
ZEP	18.06 18.46	16.2600 19.8600	16:31 16:31 16:16 16:07	105 104 76 7	18,2600 18,2600 18,2600 18,2600	2 1 2 1	214 173 198 212	18.2400 18.2200 18.2000 18.1600	18.4600 18.4800 18.5600 18.6000	90 52 185 260	2 1 1 1
ZREMB	9,2300	16:32	148	9.60	-3.85 %	100	9.2500	9.3300	852	99	912	[+]
ZRE	9.04 9.60	8.6400 10.5600	16:32 16:31 16:29 16:24	2 55 30 10	9,2400 9,3300 9,3300 9,3300	2 2 2 7	1083 1126 51 7141	9.2300 9.2200 9.2100 9.2000	9.3400 9.3500 9.3600 9.3900	200 2720 60 2500	2 2 1 1
ZUE	13,7500	16:34	300	13.55	1.48 %	834	13.6500	13.7500	131	68	934	[+]
ZUE	13.50 13.90	12.2000 14.9000	16:28 16:28 16:28 16:28	89 97 14 72	13,7500 13,7500 13,7500 13,7500	2 1 4 2	766 50 952 1520	13.6000 13.5500 13.5000 13.4500	13.8000 13.8500 13.9000 13.9500	7990 250 141 871	1 1 2 3

GPW	Świat	Waluty

Notowania GPW
WIG	132732.5	+1.08%	16:36
WIG20	3654.3	+1.62%	16:51
WIG20 Fut	3617.0	+1.17%	16:36
WIG20USD	1012.1	+2.05%	16:36
mWIG40	9127.9	+1.07%	16:36
sWIG80	30592.0	+0.65%	16:36

Notowania Świat
SPX500	6935.9	+0.72%	16:50
NDX100	25634.3	+0.99%	16:50
Nikkei	57877.4	+2.43%	8:45
DAX	24066.3	+1.36%	16:35
Ropa WTI	93.6	-5.55%	16:51
Złoto	4798.0	+1.22%	16:51

Notowania Waluty
EUR/PLN	4.23993	-0.15%	16:51
CHF/PLN	4.60667	-0.01%	16:51
USD/PLN	3.59210	-0.54%	16:51
EUR/USD	1.18035	+0.39%	16:51
GBP/USD	1.35800	+0.56%	16:51
USD/JPY	158.756	-0.39%	16:51

Forum
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]

Wzrosty	Spadki	Staty
WASKO	7.80	10.48%
COMP	56.80	9.65%
ENERGOINS	2.55	7.14%
SELENAFM	51.00	6.92%
DIGITANET	191.00	6.70%
Więcej ...
IFCAPITAL	0.25	-95.25%
PLAZACNTR	1.69	-8.47%
MWTRADE	3.60	-7.69%
BOGDANKA	26.80	-6.94%
KSGAGRO	3.56	-6.93%
Więcej ...
Rośnie:		181 Spółek
Bez zmian:		37 Spółek
Spada:		135 Spółek
Obrót:		2,089,302,175 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