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

Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

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.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	3,0000	16:47	58	3.10	-1.64 %	700	2.9900	3.0000	10853	70	205	[+]
06N	2.90 3.10	2.7900 3.4100	16:45 16:14 15:52 15:22	899 1 11 1	2,9000 3,0000 2,9000 3,0000	1 1 1 1	5000 4188 5 350	2.9100 2.9000 2.8900 2.8700	3.0400 3.0500 3.0600 3.0900	1320 4 669 562	2 1 1 1
11B	158,0000	17:00	30	160.00	-1.37 %	61	158.0000	158.3000	664	16	2 522	[+]
11B	157.80 160.20	144.0000 176.0000	17:00 17:00 17:00 17:00	33 7 19 8	158,0000 158,0000 158,0000 158,0000	1 1 3 5	50 10 60 125	157.9000 157.7000 157.6000 157.5000	159.0000 159.5000 159.8000 160.0000	292 70 10 30	3 2 1 2
3RGAMES	0,8200	16:41	174	0.83	-0.73 %	1326	0.8200	0.8300	371	8	6	[+]
3RG	0.82 0.84	0.7440 0.9080	16:07 15:36 15:36 15:07	13 116 884 1000	0,8300 0,8300 0,8280 0,8200	2 1 2 1	1488 1003 1125 100	0.8180 0.8160 0.8100 0.8080	0.8340 0.8360 0.8400 0.8460	2275 4500 9290 1300	1 1 6 1
4MASS	4,3450	17:00	1	4.30	1.05 %	29	4.3000	4.3450	648	58	250	[+]
4MS	4.28 4.37	3.8700 4.7300	16:34 16:30 16:29 16:29	1 171 981 19	4,3450 4,3000 4,2900 4,2900	1 1 1 1	1019 5200 523 2111	4.2900 4.2850 4.2750 4.2600	4.3500 4.3600 4.3650 4.3700	199 350 450 200	1 2 2 1
ABPL	95,7000	16:49	1	95.90	-0.10 %	66	95.2000	95.7000	112	2	223	[+]
ABE	95.20 96.90	86.4000 105.4000	16:49 16:47 16:47 16:46	1 16 15 1	95,2000 95,2000 95,3000 95,5000	3 10 1 1	21 140 1 25	95.1000 95.0000 94.9000 94.7000	95.8000 96.0000 96.5000 96.6000	61 70 15 8	1 4 1 1
ACAUTOGAZ	24,9000	16:45	1	25.10	-1.19 %	378	24.9000	25.1000	74	1	37	[+]
ACG	24.90 25.50	22.6000 27.6000	16:45 16:29 16:29 16:29	1 100 25 19	24,9000 25,0000 25,0000 25,0000	8 5 7 6	660 351 335 254	24.8000 24.7000 24.6000 24.5000	25.2000 25.4000 25.5000 25.8000	1210 55 96 272	1 1 2 2
ACTION	29,7000	17:02	1	29.35	-0.83 %	1500	29.6000	29.7000	261	9	278	[+]
ACT	29.05 30.30	26.4500 32.2500	17:02 17:02 16:45 16:43	1 8 2 1	29,7000 29,7000 29,7000 29,7500	1 3 1 1	1 325 1 1	29.5500 29.5000 29.4500 29.2500	29.8000 30.0000 30.1000 30.3000	159 757 300 760	2 4 1 4
ADIUVO	0,6900	16:08	5	0.69	-0.58 %	20	0.6720	0.6900	10325	4	3	[+]
ADV	0.67 0.69	0.6240 0.7600	16:05 14:57 14:51 12:23	2003 487 213 260	0,6720 0,6740 0,6740 0,6900	1 2 1 1	1 2028 3100 3000	0.6700 0.6680 0.6640 0.6600	0.6940 0.6980 0.7000 0.7060	1287 3000 10100 1144	1 1 2 1
AGORA	8,5600	17:00	23	8.80	-3.39 %	626	8.5600	8.5800	425	12	104	[+]
AGO	8.46 8.80	7.9200 9.6800	16:45 16:45 16:37 16:37	2 2 164 50	8,5600 8,5600 8,5000 8,5000	1 1 4 6	500 1000 604 1629	8.5400 8.5000 8.4800 8.4600	8.6200 8.6800 8.7000 8.7200	14 200 4 200	1 1 2 1
AGROTON	4,9800	17:00	400	5.04	-1.58 %	905	4.9000	5.0000	63	1	7	[+]
AGT	4.90 5.20	4.5400 5.5400	16:49 16:35 16:35 16:35	15 10 5 7	4,9000 4,9200 4,9200 4,9300	3 1 1 1	137 260 10 300	4.8900 4.8800 4.8600 4.8400	5.0400 5.0600 5.0800 5.1200	5 3 5 5	1 1 1 1
AIGAMES	0,9480	17:00	32	0.95	0.00 %	572	0.9240	0.9480	1478	3	3	[+]
ALG	0.92 0.95	0.8560 1.0450	16:05 16:04 15:46 15:00	99 1 55 1729	0,9240 0,9240 0,9400 0,9240	1 2 1 1	1895 665 83 2780	0.9220 0.9200 0.9180 0.9120	0.9500 0.9580 0.9600 0.9700	1723 2332 1396 1400	2 1 1 1
AILLERON	14,9600	16:48	20	15.10	-1.71 %	2319	14.9600	15.0000	4	17	263	[+]
ALL	14.96 15.22	13.6000 16.6000	16:48 16:45 16:45 16:41	82 1 1 4900	14,9600 15,0000 15,0000 14,9800	1 3 3 2	140 521 61 135	14.9400 14.9000 14.8800 14.8600	15.0600 15.0800 15.1000 15.1200	1 200 6862 1	1 1 1 1
AIRWAY	0,3470	17:00	5000	0.35	-1.00 %	1147	0.3425	0.3470	800	76	26	[+]
AWM	0.34 0.35	0.3155 0.3855	17:00 16:48 16:48 16:39	2200 863 137 863	0,3470 0,3480 0,3480 0,3480	4 2 1 2	19500 3080 5359 10500	0.3400 0.3360 0.3355 0.3350	0.3475 0.3480 0.3510 0.3520	6195 1137 4570 11117	1 1 1 1
ALIOR	99,5600	17:03	4000	100.80	-1.43 %	45	99.5200	99.6000	105	265	26 476	[+]
ALR	99.04 100.85	90.7200 110.8500	17:01 17:01 17:01 17:00	19 2694 19 531	99,5600 99,5600 99,5600 99,5600	4 2 3 2	88 534 33 71	99.5000 99.4800 99.4600 99.4000	99.8400 99.9000 99.9400 99.9800	352 212 113 621	2 4 2 2
ALLEGRO	32,2250	17:04	900	33.33	-3.71 %	2105	32.2200	32.2250	48841	3 868	125 635	[+]
ALE	31.97 33.37	30.0000 36.6600	17:03 17:03 17:02 17:02	100 100 3 56	32,2250 32,2250 32,2250 32,2250	3 4 8 2	5237 2418 31221 1355	32.2150 32.2100 32.2000 32.1950	32.2650 32.2800 32.3000 32.3200	1014 25000 6 1	2 1 1 1
ALTA	1,6350	17:00	15	1.61	1.24 %	250	1.5650	1.6350	105	5	9	[+]
AAT	1.61 1.64	1.4500 1.7700	17:00 15:47 11:09 09:00	61 200 149 1000	1,6350 1,6100 1,6100 1,6100	3 2 3 1	1225 3000 1408 1000	1.5600 1.5550 1.5400 1.5350	1.6400 1.6500 1.6600 1.6900	1073 2000 2158 1500	1 1 2 1
ALTUSTFI	2,7700	09:00	11	2.77	-0.72 %	10	2.7400	2.7700	6808	0	0	[+]
ALI	2.77 2.77	2.5000 3.0400	09:00 10:52 10:52 10:37	2 465 2 433	2,7700 2,7900 2,7900 2,7800	1 1 2 2	8 10 165 308	2.7300 2.7200 2.7100 2.6800	2.7800 2.7900 2.8000 2.8100	500 5238 15004 24	1 2 4 1
AMBRA	17,6000	17:02	42	17.70	-0.23 %	58	17.6000	17.6200	61	13	223	[+]
AMB	17.50 17.76	15.9400 19.4600	17:00 17:00 17:00 17:00	14 1 41 15	17,6000 17,6000 17,6000 17,6000	3 3 2 1	90 21 300 1	17.5200 17.5000 17.4800 17.4600	17.6400 17.6600 17.6800 17.7600	60 191 190 304	1 2 2 2
AMICA	55,0000	16:05	22	55.50	-0.90 %	225	55.0000	55.3000	1	4	237	[+]
AMC	54.90 55.60	49.9500 61.0000	16:01 16:01 16:00 15:55	22 28 1 102	55,4000 55,2000 55,2000 55,0000	3 7 3 3	134 367 52 200	54.9000 54.8000 54.7000 54.6000	55.4000 55.5000 55.7000 55.8000	72 460 100 988	1 6 3 1
AMREST	12,6600	17:00	346	12.60	-0.31 %	473	12.6600	12.7200	1140	152	1 918	[+]
EAT	12.40 12.72	11.3400 13.8600	17:00 17:00 17:00 17:00	281 21 76 4	12,6600 12,6600 12,6600 12,6600	2 2 2 1	1500 250 220 200	12.6400 12.6000 12.5600 12.5400	12.7400 12.7800 12.8000 12.8800	410 150 13994 51	1 1 1 2
ANSWEAR	28,4000	17:00	187	28.60	-0.53 %	605	28.4000	28.6000	27	15	420	[+]
ANR	27.20 28.60	25.7500 31.4500	17:00 16:48 16:48 16:48	100 55 17 70	28,4000 28,4000 28,5500 28,6000	3 1 2 2	1618 180 477 115	28.3000 27.9000 27.8500 27.8000	28.7000 28.8000 28.8500 28.9500	130 316 147 20	1 1 2 2
APATOR	22,5000	17:00	4	22.50	-0.22 %	482	22.3500	22.5000	684	6	137	[+]
APT	22.35 22.50	20.2500 24.7500	17:00 17:00 16:48 16:48	1 8 228 20	22,5000 22,5000 22,5000 22,4500	2 4 2 7	156 235 155 298	22.3000 22.2500 22.2000 22.1500	22.5500 22.6000 22.6500 22.7000	111 151 272 411	1 2 3 2
APLISENS	18,0000	17:00	2	18.15	-0.55 %	5	17.9000	18.0000	289	0	3	[+]
APN	17.85 18.15	16.3500 19.9500	14:53 09:01 14:51 14:07	173 2 10 3	17,8500 18,1500 18,1000 17,7000	1 1 1 3	127 75 10 250	17.8500 17.8000 17.7500 17.7000	18.1500 18.2000 18.2500 18.3000	5 190 3877 5	1 2 1 1
APSENERGY	2,8400	15:33	1417	2.79	1.79 %	14	2.8000	2.8500	2000	2	7	[+]
APE	2.79 2.84	2.5200 3.0600	15:33 15:32 13:48 09:48	883 10 6 32	2,8400 2,8400 2,8000 2,8400	3 2 1 1	1790 22 12 10	2.7900 2.7800 2.7500 2.7400	2.8600 2.8800 2.8900 2.9000	20 2665 20 144	1 4 1 2
ARCHICOM	48,4000	17:00	5	47.70	-0.21 %	100	47.1000	48.4000	71	1	37	[+]
ARH	47.00 48.40	43.0000 52.4000	17:00 17:00 17:00 16:17	4 1 1 6	48,4000 48,4000 48,4000 47,0000	1 1 1 1	73 1 464 254	47.0000 46.9000 46.8000 46.6000	48.5000 48.6000 48.7000 48.8000	89 33 158 186	2 2 1 2
ARCTIC	8,0000	17:00	149	8.09	-1.11 %	136	8.0000	8.0400	3234	38	303	[+]
ATC	8.00 8.09	7.2900 8.8900	17:00 17:00 17:00 17:00	600 31 2 155	8,0000 8,0000 8,0000 8,0000	5 6 4 4	1337 181 3101 1947	7.9900 7.9800 7.9700 7.9600	8.0800 8.0900 8.1000 8.1100	1200 310 3597 1810	1 1 2 2
ARTIFEX	13,2000	16:48	150	13.06	1.54 %	724	12.9000	13.2400	187	44	575	[+]
ART	12.90 13.24	11.7600 14.3600	16:48 16:31 16:31 16:31	50 250 100 50	13,2000 12,9200 12,9200 12,9200	1 1 3 3	10 80 183 160	12.8600 12.8400 12.8200 12.8000	13.2800 13.3600 13.4000 13.4800	103 540 20 130	1 2 1 1
ASBIS	27,2600	17:00	4	27.50	-1.30 %	40	27.2600	27.3800	296	85	2 328	[+]
ASB	27.12 27.64	24.7600 30.2400	17:00 17:00 17:00 17:00	6 4 11 8	27,2600 27,2600 27,2600 27,2600	1 2 2 4	9 272 110 465	27.2200 27.2000 27.1400 27.1200	27.4000 27.4400 27.4600 27.4800	1045 5 816 444	5 1 4 4
ASMGROUP	0,4780	17:00	20	0.50	-4.40 %	62980	0.4760	0.4780	74	796	387	[+]
ASM	0.45 0.52	0.4500 0.5500	16:49 16:49 16:46 16:45	1491 1778 400 20	0,4700 0,4700 0,4700 0,4740	1 2 2 1	180452 200009 3028 3000	0.4720 0.4700 0.4680 0.4660	0.4800 0.4840 0.4880 0.4900	4500 11515 5110 10286	2 2 2 5
ASSECOBS	83,2000	16:49	30	84.80	-3.26 %	193	83.0000	83.2000	935	1	116	[+]
ABS	83.20 86.00	76.4000 93.2000	16:40 16:39 16:39 16:39	16 20 16 50	83,2000 83,2000 83,2000 83,2000	2 1 1 3	21 25 18 34	82.8000 82.6000 82.2000 82.0000	84.6000 84.8000 85.4000 85.8000	19 54 4 66	2 1 1 1
ASSECOPOL	189,9000	17:03	2	191.40	-0.78 %	336	189.9000	190.0000	2202	107	20 222	[+]
ACP	187.80 192.00	172.3000 210.4000	17:00 17:00 17:00 17:00	30 108 100 13	189,9000 189,9000 189,9000 189,9000	2 2 2 2	136 119 456 488	189.8000 189.6000 189.5000 189.4000	190.5000 190.7000 190.8000 191.0000	733 400 140 217	3 1 2 2
ASSECOSEE	66,3000	17:00	4	66.00	-0.75 %	647	66.3000	67.0000	54	9	599	[+]
ASE	64.60 66.90	59.4000 72.6000	17:00 17:00 17:00 16:49	49 7 5 42	66,3000 66,3000 66,3000 64,9000	1 1 1 1	6 2 20 29	64.9000 64.6000 64.5000 64.4000	67.3000 67.5000 67.8000 67.9000	38 206 30 70	1 4 1 1
ASTARTA	44,0500	17:00	3	45.40	-1.23 %	249	43.9000	44.0500	20	2	70	[+]
AST	43.90 45.40	40.9000 49.9000	16:49 16:47 16:47 16:30	23 128 34 83	43,9000 43,9000 43,9000 44,0500	1 1 1 1	5 400 500 38	43.8000 43.7000 43.4000 43.3500	44.1000 44.1500 44.5000 45.0000	1033 400 19 310	1 1 1 2
ATAL	57,2000	16:48	7	58.30	-0.87 %	25	57.3000	57.6000	1	1	59	[+]
1AT	57.20 58.30	52.5000 64.1000	16:48 16:48 16:48 16:46	6 14 1 2	57,2000 57,2000 57,3000 57,3000	4 2 10 2	177 159 261 2	57.2000 57.1000 57.0000 56.9000	57.7000 57.8000 58.0000 58.4000	212 373 1 202	1 1 1 3
ATENDE	2,8400	17:00	46	2.84	0.00 %	1927	2.8400	2.9600	101	52	148	[+]
ATD	2.73 2.95	2.5600 3.1200	17:00 17:00 17:00 16:39	27 289 80 4	2,8400 2,8400 2,8400 2,9500	3 1 2 3	2750 1611 3119 14259	2.8200 2.8100 2.8000 2.7900	2.9700 2.9800 2.9900 3.0000	350 350 9335 850	1 1 3 1
ATLANTAPL	16,8000	16:36	13	16.85	-0.30 %	10	16.5000	16.8000	487	2	36	[+]
ATP	16.50 16.85	15.2000 18.5000	16:36 12:30 12:30 12:27	37 2 11 1	16,8000 16,8000 16,5500 16,5000	1 5 2 2	500 2405 61 40	16.4500 16.4000 16.0000 15.8000	16.8500 16.9000 16.9500 17.0000	89 560 58 1600	1 2 1 3
ATLANTIS	1,9650	16:24	113	2.04	-5.53 %	800	1.9050	1.9650	687	28	53	[+]
ATS	1.87 2.04	1.8400 2.2400	15:56 15:41 15:18 15:17	37 663 137 796	1,9700 1,9700 1,9700 1,9400	2 2 1 1	5500 2130 510 5000	1.9000 1.8900 1.8850 1.8800	1.9700 1.9750 1.9800 1.9850	1020 463 800 2223	1 1 1 1
ATMGRUPA	3,9500	15:19	500	3.97	0.51 %	500	3.9500	3.9600	268	4	15	[+]
ATG	3.94 3.99	3.5800 4.3600	14:36 13:11 13:11 12:12	10 80 1359 320	3,9800 3,9900 3,9900 3,9900	1 1 2 1	140 60 61 128	3.9400 3.9300 3.9000 3.8900	3.9800 4.0000 4.0100 4.0300	555 4717 814 1350	2 5 1 1
ATREM	46,0000	17:02	28	47.90	-4.76 %	26	45.9000	46.0000	272	7	343	[+]
ATR	46.00 47.90	43.2000 52.6000	17:00 17:00 17:00 17:00	100 30 12 100	46,0000 46,0000 46,0000 46,0000	1 1 3 1	5 18 525 150	45.8000 45.5000 45.4000 45.3000	46.5000 46.7000 46.8000 47.0000	90 92 881 40	2 1 1 1
AUTOPARTN	16,6600	17:00	1100	17.00	-2.00 %	5	16.6200	16.6600	1609	287	4 734	[+]
APR	16.26 17.06	15.3000 18.7000	17:00 17:00 17:00 17:00	28 253 164 419	16,6600 16,6600 16,6600 16,6600	5 3 1 1	2230 2005 1653 1000	16.5000 16.4800 16.4600 16.4400	16.6800 16.7400 16.7600 16.7800	9754 100 120 1096	2 1 1 1
BBIDEVNFI	5,3500	14:01	309	5.50	-3.60 %	703	5.3500	5.5500	981	1	4	[+]
BBD	5.35 5.55	4.9600 6.0500	14:01 13:58 13:08 11:38	289 1 9 1	5,3500 5,3500 5,3500 5,3500	2 3 1 2	818 2619 320 1170	5.3000 5.2500 5.2000 5.1500	5.6000 5.6500 5.7000 5.7500	1114 1900 2050 1119	2 1 2 3
BENEFIT	3 035,0000	17:00	1	3,130.00	-3.04 %	50	3030.0000	3040.0000	2	5	15 201	[+]
BFT	3,020.00 3,140.00	2820.0000 3440.0000	17:00 17:00 17:00 17:00	2 2 5 1	3 035,0000 3 035,0000 3 035,0000 3 035,0000	5 6 2 7	43 139 47 74	3025.0000 3020.0000 3015.0000 3010.0000	3045.0000 3050.0000 3060.0000 3065.0000	5 2 27 46	1 2 6 2
BEST	28,8000	13:52	1	28.60	0.70 %	4	27.8000	28.0000	270	0	13	[+]
BST	28.00 28.80	25.8000 31.4000	13:52 13:51 13:39 13:39	18 82 6 23	28,0000 28,0000 28,8000 28,6000	1 1 3 2	77 2 102 480	27.6000 27.4000 27.2000 27.0000	28.6000 28.8000 29.0000 29.2000	50 102 500 16	1 2 1 1
BETACOM	4,7600	16:44	200	4.80	0.00 %	226	4.7600	4.7800	15	1	5	[+]
BCM	4.76 4.80	4.3200 5.2500	16:25 16:25 15:59 14:25	192 385 4 20	4,7600 4,7800 4,7800 4,8000	2 2 2 1	15 1762 713 141	4.7400 4.7200 4.7000 4.5600	4.8000 4.8200 4.8800 4.9000	657 677 34 1835	3 1 1 3
BIGCHEESE	12,0000	17:01	170	11.80	0.17 %	903	11.8000	12.0000	4830	5	58	[+]
BCS	11.74 12.20	10.6200 12.9800	17:01 17:00 16:40 16:40	330 670 670 477	12,0000 12,0000 12,0000 12,0000	2 2 1 4	110 501 150 333	11.7400 11.7000 11.6400 11.6000	12.1600 12.1800 12.2000 12.2400	495 150 116 133	1 3 2 2
BIOCELTIX	90,5000	17:00	1	93.60	-3.93 %	74	90.5000	91.0000	1	7	651	[+]
BCX	86.00 93.90	84.3000 102.8000	17:00 17:00 17:00 17:00	80 70 30 5	90,5000 90,5000 90,5000 90,5000	2 1 3 1	136 10 428 15	90.4000 90.2000 90.0000 89.6000	91.1000 91.2000 91.5000 92.0000	18 96 400 46	1 1 5 1
BIOMAXIMA	12,8000	17:00	6	12.70	0.79 %	155	12.6500	12.8000	1032	3	42	[+]
BMX	12.70 12.85	11.4500 13.9500	16:48 16:48 16:34 16:24	145 60 10 60	12,8000 12,7500 12,7500 12,7500	3 4 9 3	2602 659 2288 86	12.6000 12.5500 12.5000 12.4500	12.9000 12.9500 13.0000 13.0500	114 280 2992 145	2 3 2 2
BIOTON	4,0100	17:00	79	4.10	-3.37 %	331	3.9900	4.0100	6838	37	151	[+]
BIO	3.96 4.12	3.6900 4.5100	17:00 17:00 17:00 16:46	700 221 126 5	4,0100 4,0100 4,0100 4,0000	2 1 1 2	244 5 833 225	3.9800 3.9700 3.9600 3.9500	4.0500 4.0600 4.0700 4.0900	6138 120 503 750	3 1 1 2
BLOOBER	24,6000	17:00	2	24.70	-1.60 %	100	24.0500	24.6000	188	10	256	[+]
BLO	23.70 24.90	22.2500 27.1500	17:00 17:00 16:48 16:48	98 100 2 20	24,6000 24,6000 24,2000 23,9500	2 1 3 2	206 130 251 1330	24.0000 23.9500 23.9000 23.8000	24.6500 24.7000 24.7500 24.8000	100 2 50 190	1 1 1 2
BNPPL	114,0000	16:49	59	113.50	-0.44 %	667	114.0000	115.0000	62	1	107	[+]
BNP	112.00 115.00	102.5000 124.5000	16:42 16:42 16:42 16:08	2 1 37 20	115,0000 115,0000 115,0000 115,0000	1 3 2 1	9 130 100 3	113.5000 113.0000 111.5000 111.0000	115.5000 116.0000 116.5000 117.0000	408 1664 48 351	4 10 2 5
BOGDANKA	20,2500	17:03	310	20.60	-1.94 %	142	20.2500	20.3500	233	46	934	[+]
LWB	20.10 20.80	18.5400 22.6500	17:03 17:03 17:03 17:03	3 100 90 42	20,2500 20,2500 20,2500 20,2500	8 6 19 17	781 303 6477 5853	20.2000 20.1500 20.1000 20.0500	20.4000 20.4500 20.5000 20.5500	200 687 1199 80	1 2 3 2
BOOMBIT	6,4200	15:29	205	6.54	-1.23 %	277	6.4200	6.4800	1095	1	6	[+]
BBT	6.42 6.54	5.9000 7.1800	15:28 15:28 13:59 13:59	45 100 155 16	6,4200 6,4200 6,4400 6,4400	3 1 2 2	610 2 450 307	6.4000 6.3800 6.3400 6.3200	6.5400 6.5600 6.6000 6.6400	1168 1970 200 200	3 1 1 1
BORYSZEW	5,7600	17:00	246	5.92	-2.04 %	37	5.7600	5.8000	1416	51	298	[+]
BRS	5.74 5.92	5.3400 6.5000	17:00 17:00 17:00 17:00	3 293 15 25	5,7600 5,7600 5,7600 5,7600	7 6 11 2	2612 4516 7266 134	5.7400 5.7200 5.7000 5.6800	5.8600 5.8800 5.9000 5.9200	2003 3986 1346 1060	2 3 3 2
BOS	10,6000	17:00	3	10.98	-3.46 %	1	10.5200	10.6000	682	42	446	[+]
BOS	10.44 10.98	9.8900 12.0600	17:00 17:00 16:43 16:43	97 3 190 125	10,6000 10,6000 10,5600 10,5600	3 1 4 3	3600 28 1100 400	10.5000 10.4600 10.4400 10.4200	10.6200 10.6600 10.6800 10.7000	1946 1 266 157	1 1 3 4
BOWIM	4,7000	17:03	250	4.78	-2.08 %	105	4.6800	4.7000	2041	6	30	[+]
BOW	4.65 4.78	4.3100 5.2400	16:48 14:11 14:11 13:58	3 19 1 74	4,7000 4,7000 4,6900 4,6500	1 2 1 2	3 223 219 206	4.6700 4.6600 4.6500 4.6400	4.7300 4.7400 4.7500 4.7600	3 1 157 200	2 1 4 1
BRAND24	59,2000	16:44	14	59.00	8.42 %	2872	59.2000	59.4000	204	9	556	[+]
B24	59.00 59.60	53.2000 64.8000	16:25 16:07 16:06 15:57	12 5 35 102	59,2000 59,4000 59,2000 59,2000	2 1 2 1	2199 100 239 2	59.0000 58.8000 58.4000 58.2000	59.6000 59.8000 60.0000 60.4000	1628 8954 14431 830	6 4 12 1
BUDIMEX	565,0000	17:01	9	569.80	-1.02 %	16	564.8000	565.0000	377	25	13 954	[+]
BDX	561.00 573.80	513.0000 626.6000	17:00 17:00 17:00 17:00	12 9 17 12	565,0000 565,0000 565,0000 565,0000	1 5 1 1	93 229 10 850	561.2000 561.0000 560.8000 560.4000	565.2000 566.0000 566.2000 566.4000	13 113 86 390	2 3 1 1
BUMECH	24,9000	17:00	3	26.90	-7.61 %	7616	24.9000	25.0000	378	132	3 346	[+]
BMC	24.60 27.00	24.2500 29.5500	17:00 17:00 17:00 17:00	97 3 139 161	24,9000 24,9000 24,9000 24,9000	1 2 2 1	80 368 340 800	24.8500 24.8000 24.7500 24.7000	25.0500 25.3000 25.4000 25.4500	277 201 1106 200	2 1 1 1
CAPITEA	0,3865	15:12	3500	0.40	-1.65 %	3959	0.3820	0.3865	6500	99	38	[+]
CAP	0.38 0.40	0.3555 0.4345	15:07 14:34 14:34 14:34	223 741 1800 10011	0,3840 0,3820 0,3820 0,3840	2 1 1 1	14188 10000 3500 6500	0.3810 0.3800 0.3750 0.3720	0.3870 0.3920 0.3925 0.3940	12578 4851 5400 13581	1 2 2 3
CAPTORTX	51,2000	17:01	190	51.00	10.58 %	20	50.6000	51.2000	512	47	2 355	[+]
CTX	49.30 52.80	45.9000 56.0000	17:00 17:00 17:00 17:00	50 250 224 36	51,2000 51,2000 51,2000 51,2000	3 3 1 1	334 72 120 100	50.4000 50.2000 50.0000 49.7000	51.4000 51.6000 51.8000 52.0000	25 292 200 1675	1 2 2 10
CASPAR	3,9400	17:00	2	3.96	-0.51 %	730	3.6800	3.9400	13	2	8	[+]
CSR	3.70 3.96	3.5800 4.3400	16:43 16:43 16:43 16:43	51 4 5 10	3,7000 3,7000 3,7200 3,7200	1 2 1 1	246 21 359 62	3.6600 3.6000 3.5800 3.5400	3.9600 4.0000 4.1000 4.1600	93 988 2756 500	3 1 3 1
CAVATINA	14,4000	17:00	62	14.90	-3.36 %	25	14.3500	14.4000	162	3	38	[+]
CAV	14.15 14.90	13.4500 16.3500	17:00 16:47 16:20 15:26	39 300 1 21	14,4000 14,1500 14,1500 14,1500	1 3 4 1	148 86 131 7	14.1500 14.1000 14.0000 13.9500	14.5000 14.6000 14.6500 14.7000	100 100 72 50	1 1 1 1
CCC	141,0000	17:03	50	137.00	2.17 %	200	140.5000	141.0000	16820	381	53 535	[+]
CCC	136.50 142.80	123.3000 150.7000	17:01 17:00 17:00 17:00	405 27 335 334	141,0000 141,0000 141,0000 141,0000	1 1 8 1	264 10 1976 5	140.4000 140.3000 140.0000 139.8000	141.0500 141.1000 141.2000 141.4000	39 100 105 100	1 1 2 1
CDPROJEKT	229,8000	17:03	6	228.80	-0.48 %	321	229.8000	229.9000	2	249	56 913	[+]
CDR	225.80 230.30	206.0000 251.6000	17:00 17:00 17:00 17:00	16 71 488 148	229,8000 229,8000 229,8000 229,8000	2 3 2 2	290 363 629 193	229.7000 229.6000 229.5000 229.4000	230.0000 230.4000 230.6000 230.7000	48 761 3 57	2 1 1 3
CDRL	9,2000	10:17	20	9.20	0.00 %	850	9.0500	9.5000	800	0	0	[+]
CDL	9.20 9.20	8.3000 10.1000	09:00 09:00 12:35 12:07	20 10 13 21	9,2000 9,2000 9,2000 9,6500	3 2 1 1	250 9 77 77	9.0000 8.8000 8.2000 8.0500	9.5500 9.6000 10.2000 10.3000	48 679 62 1391	2 1 1 1
CELTIC	2,9000	15:35	8	2.85	0.00 %	4262	2.8000	2.9000	2592	4	10	[+]
CPD	2.80 2.90	2.5700 3.1300	14:13 12:26 12:23 12:23	2300 5 200 103	2,9000 2,9000 2,8200 2,8100	1 3 1 2	150 1349 34 600	2.7900 2.7500 2.7200 2.7000	2.9600 2.9800 2.9900 3.0000	610 478 1200 4	1 1 1 1
CEZ	225,0000	16:06	14	228.00	-0.44 %	112	225.0000	228.0000	59	0	19	[+]
CEZ	225.00 228.00	205.2000 250.8000	15:42 14:25 13:42 13:25	7 5 1 15	225,0000 225,0000 225,0000 225,0000	1 1 1 2	7 2 1 11	222.4000 222.0000 221.0000 220.2000	228.8000 229.2000 229.6000 229.8000	13 20 11 9	1 1 1 1
CIGAMES	2,9800	17:02	232	3.10	-3.72 %	500	2.9650	2.9800	1008	265	799	[+]
CIG	2.96 3.10	2.7900 3.4100	17:02 17:00 17:00 17:00	268 200 32 20	2,9800 2,9800 2,9800 2,9800	3 5 6 1	3589 3399 22195 20	2.9600 2.9500 2.9400 2.9300	2.9850 2.9900 2.9950 3.0000	1000 1699 1000 10765	1 3 1 4
CLNPHARMA	21,4500	17:00	20	21.65	-1.15 %	1	21.2500	21.4500	80	5	112	[+]
CLN	21.15 21.70	19.5000 23.8000	16:47 16:47 16:47 16:47	7 10 86 56	21,6000 21,5500 21,1500 21,1500	1 1 10 2	10 114 3646 2	21.2000 21.1500 21.1000 21.0500	21.5000 21.5500 21.6000 21.6500	196 142 365 217	4 2 3 3
CLOUD	55,0000	17:00	144	56.80	-3.17 %	40	53.0000	55.8000	961	1	74	[+]
CLD	51.20 58.20	51.2000 62.4000	17:00 16:48 16:24 16:22	33 23 66 17	55,0000 55,8000 55,4000 55,4000	1 1 2 1	35 35 61 5	52.2000 52.0000 51.4000 51.0000	56.0000 56.8000 57.0000 58.0000	1000 12 1000 1037	1 1 1 3
COALENERG	2,4500	16:46	200	2.49	-1.61 %	3000	2.4400	2.4500	1074	29	70	[+]
CLE	2.43 2.51	2.2500 2.7300	16:42 16:42 16:36 16:33	256 44 54 167	2,4300 2,4300 2,4300 2,4300	6 6 4 6	2633 4100 9995 2568	2.4300 2.4200 2.4100 2.4000	2.4600 2.4800 2.4900 2.5000	2385 465 2503 178	2 1 1 1
COGNOR	6,5100	17:00	165	6.28	1.72 %	21	6.5000	6.5150	230	130	840	[+]
COG	6.28 6.53	5.6550 6.9050	17:00 17:00 17:00 17:00	105 50 229 3	6,5100 6,5100 6,5100 6,5100	1 1 2 3	965 773 2040 1152	6.4900 6.4750 6.4250 6.4100	6.5200 6.5250 6.5300 6.5400	267 8075 950 450	2 1 2 1
COLUMBUS	6,0400	17:00	80	6.13	-1.63 %	1303	6.0000	6.0400	878	40	238	[+]
CLC	6.00 6.13	5.5200 6.7400	16:49 16:47 16:47 16:47	247 3 3 152	6,0000 6,0400 6,0400 6,0000	2 1 2 2	9 2 9 800	5.9900 5.9800 5.9700 5.9600	6.0500 6.0700 6.0900 6.1000	130 200 1396 896	1 1 2 4
COMP	54,8000	17:00	5	54.60	-0.36 %	110	54.2000	54.8000	215	6	318	[+]
CMP	53.20 54.80	49.2000 60.0000	17:00 17:00 17:00 17:00	14 1 1 54	54,8000 54,8000 54,8000 54,8000	3 1 5 5	3391 111 234 215	54.0000 53.6000 53.4000 53.2000	55.0000 55.2000 56.0000 56.4000	594 223 1145 31	7 2 3 1
COMPERIA	8,6000	15:21	182	8.60	0.58 %	27	8.5500	8.6000	724	2	13	[+]
CPL	8.55 8.60	7.7500 9.4500	13:54 12:37 10:56 09:00	718 598 8 50	8,6000 8,5500 8,6000 8,6000	1 1 1 1	900 75 219 150	8.4000 8.0500 7.9000 7.8000	8.6500 8.7000 8.8000 8.8500	485 958 900 189	1 2 1 1
COMPREMUM	0,8400	16:19	2243	0.88	-4.98 %	257	0.8400	0.8520	552	13	11	[+]
CPR	0.84 0.88	0.7940 0.9700	16:13 11:42 11:32 11:32	1757 2500 348 1560	0,8500 0,8520 0,8520 0,8520	1 2 1 1	2400 927 3000 1000	0.8360 0.8340 0.8320 0.8300	0.8680 0.8700 0.8800 0.8840	2138 3000 9923 5920	1 1 2 2
CORMAY	0,4050	17:00	200	0.41	-1.22 %	60	0.4030	0.4050	28351	5	2	[+]
CRM	0.40 0.41	0.3650 0.4450	16:23 16:23 14:36 14:36	30 30 1949 2881	0,4040 0,4040 0,4050 0,4050	2 3 6 2	60 360 1550 2822	0.4020 0.4010 0.4000 0.3990	0.4120 0.4140 0.4150 0.4160	30 220 2514 30	1 5 2 1
CREEPYJAR	409,0000	17:00	21	410.00	-0.73 %	30	401.0000	410.0000	89	3	1 024	[+]
CRJ	380.00 412.00	369.0000 451.0000	17:00 17:00 17:00 17:00	25 22 2 6	409,0000 409,0000 409,0000 409,0000	3 2 2 2	49 5 43 33	400.0000 399.0000 398.0000 397.0000	411.0000 415.0000 417.0000 419.0000	6 15 24 5	1 1 2 1
CREOTECH	359,0000	17:01	50	360.50	-1.64 %	207	355.0000	359.0000	177	15	5 274	[+]
CRI	350.00 363.00	324.5000 396.5000	17:01 17:01 17:00 17:00	88 12 5 79	359,0000 359,0000 359,0000 359,0000	1 2 1 3	90 95 15 21	354.5000 354.0000 353.5000 353.0000	360.0000 360.5000 361.0000 361.5000	112 3 112 90	2 1 4 1
CYBERFLKS	171,8000	17:00	12	178.20	-3.59 %	142	171.4000	172.6000	43	23	3 907	[+]
CBF	170.40 178.80	160.4000 196.0000	17:00 17:00 17:00 17:00	1 6 44 13	171,8000 171,8000 171,8000 171,8000	2 5 5 12	13 78 175 531	171.2000 171.0000 170.8000 170.6000	173.2000 173.4000 173.6000 174.0000	19 159 138 169	1 3 2 2
CYFRPLSAT	12,3550	17:02	150	12.48	-1.16 %	500	12.3500	12.3600	49	522	6 465	[+]
CPS	12.34 12.49	11.2300 13.7200	17:00 17:00 17:00 17:00	461 3023 50 1333	12,3550 12,3550 12,3550 12,3550	5 2 10 2	4415 482 3243 535	12.3400 12.3350 12.3300 12.3250	12.3800 12.3900 12.3950 12.4000	49 1320 200 49	1 1 1 1
DADELO	54,2000	17:01	120	57.00	-6.23 %	266	54.2000	54.8000	250	18	1 007	[+]
DAD	54.00 57.00	51.4000 62.6000	17:00 17:00 17:00 17:00	2 25 17 120	54,2000 54,2000 54,2000 54,2000	6 1 2 2	6292 2 260 245	54.0000 53.6000 53.4000 53.2000	55.0000 56.8000 57.0000 57.2000	4000 58 10288 100	1 2 3 1
DATAWALK	87,9000	17:00	50	90.99	-3.93 %	50	87.9000	88.5900	1	11	983	[+]
DAT	87.22 91.50	81.9000 100.0800	17:00 17:00 17:00 17:00	1 22 19 18	87,9000 87,9000 87,9000 87,9000	1 5 1 1	12 738 271 40	87.3600 87.3000 87.2200 87.2100	88.7000 88.8000 89.5000 89.9800	67 100 100 9	1 1 1 1
DBENERGY	11,0000	13:29	5	11.45	-3.93 %	50	10.9500	11.1000	435	0	4	[+]
DBE	11.00 11.45	10.3500 12.5500	13:29 13:29 13:29 13:29	20 103 50 2	11,0000 11,0000 11,0500 11,0500	2 2 2 1	153 65 25 30	10.8000 10.7000 10.6000 10.5000	11.3000 11.3500 11.4000 11.4500	2 50 11 20	1 1 1 2
DEBICA	81,8000	16:44	2	82.00	-0.12 %	27	81.8000	81.9000	98	1	45	[+]
DBC	81.10 82.00	73.8000 90.2000	16:44 16:17 16:08 16:08	19 1 2 10	81,8000 81,8000 81,4000 81,4000	1 1 2 3	1 2 95 123	81.7000 81.5000 81.4000 81.3000	82.0000 82.1000 82.2000 82.3000	584 15 12 1	7 1 1 1
DECORA	69,8000	17:00	1	70.40	-1.13 %	16	68.4000	69.8000	111	2	106	[+]
DCR	68.20 70.40	63.4000 77.4000	16:49 16:44 16:29 16:25	1 7 10 7	69,8000 69,8000 69,8000 69,8000	4 8 3 5	191 173 13 157	68.2000 68.0000 67.8000 67.6000	70.0000 70.2000 70.4000 70.6000	36 31 258 296	1 2 2 2
DEKPOL	85,8000	17:00	37	89.00	-10.62 %	160	85.6000	85.8000	238	26	2 219	[+]
DEK	81.00 91.40	80.2000 97.8000	17:00 17:00 17:00 17:00	15 70 42 12	85,8000 85,8000 85,8000 85,8000	2 1 1 2	69 20 20 375	85.2000 85.0000 84.4000 84.2000	86.0000 86.8000 87.0000 87.2000	34 169 315 38	1 3 4 1
DELKO	6,8800	16:32	257	6.94	-0.86 %	253	6.8000	6.9000	758	12	83	[+]
DEL	6.78 6.94	6.2600 7.6200	16:31 16:31 16:31 16:31	874 20 291 58	6,8800 6,8800 6,8800 6,8800	3 4 5 4	1001 1440 1285 1259	6.7800 6.7600 6.7400 6.7200	6.9200 6.9400 6.9600 6.9800	1000 1135 1147 500	1 2 2 1
DEVELIA	8,4400	17:00	1393	8.60	-1.86 %	1593	8.2700	8.4400	3342	261	2 178	[+]
DVL	8.19 8.60	7.7400 9.4600	17:00 17:00 17:00 17:00	1593 587 574 535	8,4400 8,4400 8,4400 8,4400	2 1 4 1	1603 1593 6060 159	8.2600 8.2500 8.2400 8.2200	8.5500 8.6000 8.6400 8.6500	60 1000 1343 4	1 1 1 1
DGA	28,9000	17:00	2	27.70	5.47 %	157	27.9000	28.9000	98	1	18	[+]
DGA	27.70 29.00	25.0000 30.4000	17:00 17:00 17:00 17:00	8 3 1 1	28,9000 28,9000 28,9000 28,9000	1 1 1 1	145 113 97 292	27.8000 26.6000 26.3000 25.8000	29.0000 29.2000 29.3000 29.8000	999 20 38 271	3 1 1 2
DIAG	177,7000	17:00	9	180.70	-1.99 %	12	177.5500	177.7000	185	54	9 577	[+]
DIA	176.65 181.95	162.6500 198.7500	17:00 17:00 17:00 17:00	38 47 5 5	177,7000 177,7000 177,7000 177,7000	2 1 2 2	10 8 10 18	177.4500 177.2500 177.2000 177.0000	177.8000 177.9500 178.0000 178.3000	308 511 13 319	1 2 1 1
DIGITANET	108,8000	17:03	20	107.80	0.18 %	46	108.0000	108.8000	236	35	3 791	[+]
DIG	105.40 111.20	97.1000 118.4000	17:00 17:00 17:00 17:00	33 86 100 6	108,8000 108,8000 108,8000 108,8000	4 4 9 3	136 326 271 207	107.8000 107.6000 107.0000 106.8000	109.0000 109.2000 109.8000 110.0000	4 4 599 199	1 1 3 1
DINOPL	40,2900	17:01	247	40.67	-1.42 %	550	40.2500	40.2900	6536	2 306	93 067	[+]
DNP	40.00 40.96	36.6100 44.7300	17:00 17:00 17:00 17:00	5 878 1689 1820	40,2900 40,2900 40,2900 40,2900	1 1 2 2	218 446 2638 611	40.2100 40.2000 40.1900 40.1700	40.3000 40.3200 40.3300 40.3400	609 1 1296 20309	2 1 2 4
DMGROUP	3,1900	17:00	5	3.15	1.27 %	2	3.1900	3.2000	2301	0	2	[+]
DMG	3.08 3.20	2.8400 3.4600	17:00 17:00 17:00 17:00	4 11 11 11	3,1900 3,1900 3,1900 3,1900	2 1 1 1	8 683 10 4	3.0900 3.0800 3.0700 3.0600	3.2200 3.2800 3.2900 3.3000	5 316 996 1902	1 1 1 3
DOMDEV	258,5000	17:00	13	262.00	-0.58 %	72	258.5000	260.5000	1	4	975	[+]
DOM	255.00 264.50	236.0000 288.0000	17:00 17:00 16:47 16:47	1 6 1 6	258,5000 258,5000 260,0000 258,5000	5 1 2 1	42 34 49 15	258.0000 257.5000 257.0000 256.5000	261.0000 262.0000 262.5000 263.0000	136 27 34 34	2 2 1 1
DRAGOENT	24,4000	17:00	38	25.50	-4.31 %	12	24.4000	25.0000	2	3	75	[+]
DGE	24.40 26.80	23.0000 28.0000	17:00 17:00 16:49 16:49	5 46 2 1	24,4000 24,4000 25,0000 24,5000	3 2 4 1	151 115 109 2	24.3000 24.2000 24.1000 23.9000	25.1000 25.2000 25.3000 25.4000	2 2 3 2	1 1 1 1
ECHO	5,8600	17:00	802	5.90	-0.68 %	437	5.8400	5.8600	2741	53	312	[+]
ECH	5.80 5.90	5.3200 6.4800	17:00 17:00 16:49 16:48	98 83 4 4	5,8600 5,8600 5,8600 5,8600	5 10 7 5	3204 4233 657 3320	5.8200 5.8000 5.7800 5.7600	5.8800 5.9000 5.9400 5.9600	3466 8401 1000 8321	3 3 1 23
EDINVEST	6,9800	16:31	1	7.00	-0.29 %	10	6.8800	6.9600	110	0	2	[+]
EDI	6.86 7.00	6.3000 7.7000	16:31 15:48 15:48 12:53	24 140 10 7	6,9800 6,9800 6,9600 6,9800	1 1 1 1	24 223 90 230	6.8600 6.8400 6.8200 6.7600	6.9800 7.0000 7.0600 7.1600	734 1410 204 115	1 2 1 1
ELEKTROTI	46,9500	17:00	8	47.65	-1.68 %	204	46.9000	47.2000	18	13	628	[+]
ELT	46.45 47.65	42.9000 52.4000	17:00 17:00 16:49 16:49	3 1 1 7	46,9500 46,9500 47,2000 46,9000	2 1 2 2	27 86 21 27	46.8000 46.7500 46.7000 46.6000	47.3000 47.3500 47.4000 47.4500	184 100 28 25	2 1 2 1
ELKOP	2,1800	16:42	10	2.15	0.00 %	50	2.1300	2.1800	2276	21	44	[+]
EKP	2.09 2.18	1.9350 2.3600	16:42 16:42 16:41 16:25	210 10 1000 575	2,1500 2,1400 2,1000 2,1000	1 1 1 4	90 90 100 2247	2.1200 2.1100 2.1000 2.0800	2.1900 2.2000 2.2100 2.2200	100 25 600 1500	1 1 1 1
ENEA	19,9100	17:03	150	21.70	-9.66 %	236	19.9000	19.9100	3600	2 396	46 940	[+]
ENA	18.94 21.70	17.5800 21.4800	17:03 17:03 17:01 17:00	49 51 13 235	19,9100 19,9100 19,9100 19,9100	1 1 1 1	236 189 189 190	19.8600 19.8500 19.8200 19.7900	19.9200 19.9500 19.9700 19.9800	134 228 160 583	1 1 1 2
ENELMED	18,5000	09:55	72	18.50	0.00 %	102	18.0000	18.4000	80	0	1	[+]
ENE	18.50 18.50	16.7000 20.2000	09:55 09:00 11:53 11:53	1 7 92 10	18,5000 18,5000 18,5000 18,5000	1 1 1 1	20 3 150 72	17.8000 17.6000 17.4000 17.3000	18.5000 19.0000 19.3000 19.5000	484 240 201 151	4 3 1 2
ENERGA	16,7200	17:02	300	17.70	-5.54 %	279	16.7200	16.8000	959	87	1 500	[+]
ENG	16.50 17.98	15.9400 19.4600	17:01 17:01 17:01 17:00	1101 342 18 150	16,7200 16,7200 16,7200 16,7200	2 1 1 3	1325 90 150 425	16.7000 16.6600 16.6400 16.6200	16.9400 16.9600 16.9800 17.0000	1250 527 3082 2708	1 1 2 4
ENERGOINS	2,5800	17:00	61	2.75	-4.44 %	525	2.5300	2.5800	889	59	152	[+]
ENI	2.48 2.78	2.4800 3.0200	17:00 17:00 16:40 16:34	50 950 100 10	2,5800 2,5800 2,5700 2,5900	1 1 1 1	512 80 5 500	2.5100 2.5000 2.4800 2.4700	2.6000 2.6200 2.6300 2.6500	2330 2881 15979 961	2 2 2 2
ENTER	51,5000	17:00	20	52.20	-1.72 %	121	51.2000	51.5000	79	7	378	[+]
ENT	51.00 52.20	47.0000 57.4000	16:49 16:49 16:49 16:48	4 10 36 1	51,2000 51,2000 51,3000 51,5000	4 3 3 5	221 725 194 186	51.1000 51.0000 50.9000 50.8000	51.9000 52.0000 52.3000 52.4000	319 397 366 808	1 2 1 4
EQUNICO	0,8900	16:17	300	0.89	0.00 %	593	0.8700	0.8900	2255	5	4	[+]
EQU	0.87 0.89	0.8000 0.9760	15:57 14:04 11:56 09:11	407 2191 500 2	0,8700 0,8900 0,8900 0,8900	1 2 1 2	1500 3000 8929 11000	0.8620 0.8500 0.8400 0.8280	0.9180 0.9260 0.9280 0.9500	119 1800 1579 2000	1 1 1 1
ERBUD	27,6500	16:48	158	27.30	1.28 %	355	27.4500	27.6500	560	2	46	[+]
ERB	27.25 27.65	24.6000 30.0000	16:46 16:40 16:40 16:39	1 12 1 42	27,6000 27,6500 27,6500 27,5000	1 1 1 4	387 40 30 263	27.4000 27.3500 27.3000 27.2500	27.8000 27.9000 27.9500 28.0000	60 20 78 634	1 1 2 5
ERG	42,0000	14:20	180	42.00	-2.33 %	112	41.0000	42.0000	180	0	8	[+]
ERG	42.00 42.00	37.8000 46.2000	09:02 10:44 09:00 09:00	2 15 2 166	43,0000 42,0000 43,0000 42,0000	2 1 0 0	191 1 0 0	40.0000 35.0000 0.0000 0.0000	42.8000 43.0000 43.8000 45.0000	120 36 300 510	1 1 1 2
ESOTIQ	36,0000	17:00	28	36.80	-2.17 %	134	36.0000	36.8000	115	1	25	[+]
EAH	36.00 36.90	33.2000 40.4000	16:42 15:59 15:48 15:21	1 35 40 1	36,7000 36,0000 36,1000 36,0000	1 1 1 1	50 21 41 100	35.8000 35.7000 35.6000 35.5000	36.9000 37.0000 37.1000 37.2000	486 50 20 65	2 1 1 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	11	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	1 0 0 0	10 0 0 0	1.4100 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	1,6800	17:00	680	1.76	-4.27 %	100	1.6700	1.6800	320	50	86	[+]
EUC	1.66 1.80	1.5850 1.9350	16:49 16:40 16:40 16:38	2 396 4 2000	1,6900 1,6650 1,6650 1,6800	2 2 2 1	1957 2100 3220 634	1.6600 1.6550 1.6500 1.6150	1.6900 1.7050 1.7100 1.7200	2448 30 2363 3240	2 1 2 2
EUROCASH	7,7100	17:01	69	7.78	-0.90 %	3870	7.7100	7.7300	90	120	930	[+]
EUR	7.69 7.80	7.0050 8.5550	17:00 17:00 17:00 17:00	163 10 1 381	7,7100 7,7100 7,7100 7,7100	9 7 4 3	2662 2814 2180 369	7.7000 7.6950 7.6900 7.6800	7.7350 7.7400 7.7450 7.7500	120 570 40 472	2 3 2 3
EUROHOLD	3,0000	09:45	3000	0.00	0.00 %	5	2.8200	3.0000	288	0	0	[+]
EHG	0.00 0.00	2.7000 3.3000	16:24 16:24 12:40 10:13	100 1647 1000 15	3,0000 3,0000 3,0000 3,0000	2 1 1 1	250 462 7 2000	2.8000 2.7800 2.7400 2.7000	3.1400 3.2000 3.2400 3.3000	20 277 1299 2726	3 3 1 5
EUROTEL	27,3000	17:00	2	28.00	-2.85 %	70	27.3000	27.7000	10	2	56	[+]
ETL	27.30 28.00	25.2000 30.8000	17:00 17:00 17:00 17:00	41 41 5 1	27,3000 27,3000 27,3000 27,3000	4 4 6 1	291 257 2284 10	27.2000 27.1000 27.0000 26.8000	27.8000 27.9000 28.0000 28.1000	43 362 223 46	1 5 3 1
FABRITY	26,6000	17:00	51	27.40	-3.27 %	149	26.6000	27.0000	314	1	29	[+]
FAB	26.50 27.40	24.7000 30.1000	12:55 11:34 10:57 10:57	1 5 89 111	27,0000 27,0000 26,7000 26,7000	2 1 1 4	92 111 111 302	26.5000 26.3000 26.2000 26.1000	27.2000 27.4000 27.5000 27.8000	51 41 109 131	1 1 1 2
FASING	12,4000	16:09	69	12.40	-0.80 %	715	12.3000	12.4000	37	1	7	[+]
FSG	12.40 12.50	11.2000 13.6000	15:14 15:14 14:14 13:09	175 30 100 117	12,5000 12,5000 12,4000 12,4000	3 2 2 1	662 2200 239 1111	12.1000 12.0000 11.8000 11.7000	12.5000 12.6000 12.7000 12.8000	52 48 1550 4898	1 1 3 4
FEERUM	12,5500	17:00	2	12.50	-0.40 %	5	11.4500	12.5500	1644	2	24	[+]
FEE	12.45 12.60	11.2500 13.7500	15:56 15:55 15:36 10:22	1 488 6 198	12,5000 12,4500 12,5000 12,5500	1 1 1 2	426 2000 7 420	10.6000 10.4000 8.0000 5.1000	12.8000 13.1000 13.5000 13.8000	336 1 740 1005	3 1 1 1
FERRO	29,7000	17:00	10	29.60	0.68 %	7144	29.5000	29.8000	619	6	163	[+]
FRO	29.10 29.80	26.7000 32.5000	16:48 16:48 16:48 16:48	90 10 17 1	29,8000 29,8000 29,8000 29,7000	1 5 4 3	1 284 30 330	29.4000 29.3000 29.2000 29.1000	29.9000 30.0000 30.1000 30.4000	233 291 3 10	1 3 2 1
FMG	79,8000	17:00	1	79.40	-8.70 %	12	79.8000	83.0000	12	0	1	[+]
FMG	79.40 82.40	71.6000 87.2000	14:19 13:37 13:18 12:37	5 1 7 10	82,4000 82,4000 79,4000 87,4000	1 1 1 2	2 6 24 145	79.6000 79.4000 79.2000 78.0000	83.2000 87.0000 87.6000 87.8000	15 10 32 29	1 1 1 1
FON	0,2650	16:41	2000	0.27	-1.12 %	19052	0.2520	0.2650	7942	92	24	[+]
FON	0.25 0.27	0.2420 0.2940	16:38 16:15 16:15 16:10	58 100 2900 2900	0,2650 0,2670 0,2660 0,2530	4 1 1 1	24452 2698 8402 8802	0.2500 0.2410 0.2400 0.2300	0.2670 0.2680 0.2700 0.2720	6695 5484 11600 5700	1 1 2 1
FORTE	24,1000	16:49	1	24.50	-1.63 %	93	23.9000	24.1000	39	5	110	[+]
FTE	23.80 24.50	22.1000 26.9000	16:49 16:29 16:29 16:22	1 41 1 157	24,1000 24,1000 24,1000 23,9000	5 8 3 6	1607 485 139 466	23.8000 23.7000 23.6000 23.5000	24.2000 24.3000 24.4000 24.5000	821 222 1 1	3 2 1 1
GAMEOPS	13,7200	16:38	2	13.76	0.59 %	199	13.3800	13.7200	196	6	82	[+]
GOP	13.38 13.76	12.4000 15.1200	16:26 16:12 16:12 16:12	200 1 200 71	13,4000 13,3800 13,4000 13,4000	1 3 2 1	2 3 1500 100	13.3400 13.3200 13.3000 13.2800	13.7400 13.7800 13.8000 13.8600	200 190 1392 2	1 2 3 1
GAMFACTOR	7,5000	16:48	250	7.50	-5.06 %	1348	7.5000	7.6000	70	7	50	[+]
GIF	7.50 7.66	6.7600 8.2400	16:18 16:18 16:18 16:11	487 110 403 10	7,5000 7,5000 7,5600 7,5600	1 3 1 1	180 36 20 200	7.4800 7.3600 7.2800 7.2600	7.7600 7.8800 7.9000 7.9800	357 295 234 235	1 1 1 2
GENOMTEC	4,8000	17:00	106	4.91	-0.41 %	500	4.7200	4.8000	894	24	114	[+]
GMT	4.56 4.99	4.4200 5.4000	17:00 17:00 17:00 16:44	29 51 14 135	4,8000 4,8000 4,8000 4,8000	1 1 1 1	187 100 542 1000	4.7150 4.7100 4.7050 4.7000	4.9900 4.9950 5.0000 5.0200	210 620 100 400	1 1 1 1
GETIN	0,5630	17:00	32085	0.57	-2.60 %	44667	0.5630	0.5720	7257	261	148	[+]
GTN	0.56 0.58	0.5160 0.6300	17:00 17:00 17:00 17:00	5000 61 10000 20	0,5630 0,5630 0,5630 0,5630	3 3 11 1	12338 11100 37361 10000	0.5620 0.5610 0.5600 0.5590	0.5730 0.5740 0.5750 0.5760	65376 2900 5000 1256	3 1 1 1
GOBARTO	22,8000	15:00	28	22.60	2.70 %	1000	21.4000	22.8000	103	0	5	[+]
GOB	22.60 22.80	20.4000 24.8000	15:00 15:00 15:00 11:00	6 40 10 90	22,8000 22,8000 22,8000 22,6000	1 1 3 1	43 200 313 2	21.2000 21.1000 21.0000 20.5000	22.9000 23.3000 23.4000 23.5000	200 100 1915 722	1 1 3 3
GPW	62,0000	17:04	10	62.00	-1.27 %	23	62.0000	62.0500	310	96	5 992	[+]
GPW	61.40 62.80	55.8000 68.2000	17:00 17:00 17:00 17:00	29 147 5 5	62,0000 62,0000 62,0000 62,0000	2 2 2 3	10 10 10 11	61.9000 61.8500 61.7500 61.6500	62.1500 62.2000 62.2500 62.3000	3 30 321 50	1 1 1 1
GREENX	1,8980	17:00	798	1.92	-2.11 %	737	1.8980	1.9050	3450	209	398	[+]
GRX	1.88 1.93	1.7280 2.1120	17:00 17:00 17:00 17:00	2500 520 10 1540	1,8980 1,8980 1,8980 1,8980	1 3 3 1	650 5546 220 667	1.8970 1.8960 1.8950 1.8940	1.9070 1.9080 1.9090 1.9100	1232 10 10 985	2 1 1 1
GRENEVIA	3,2500	16:45	309	3.33	-2.26 %	3152	3.2400	3.2500	9016	45	148	[+]
GEA	3.24 3.33	3.0000 3.6600	16:19 16:18 16:13 16:11	848 1000 1000 434	3,2400 3,2400 3,2400 3,2400	1 1 1 1	550 12 4 4	3.2350 3.2300 3.2250 3.2150	3.2600 3.2700 3.2850 3.2900	4583 287 1000 70	2 1 1 2
GRODNO	10,1000	16:47	226	10.10	-0.98 %	1053	9.9000	10.1500	862	9	91	[+]
GRN	9.90 10.15	9.1000 11.1000	16:47 16:47 16:32 16:32	11 63 900 100	10,1000 10,0500 9,9000 9,9200	1 1 1 3	3 500 300 345	9.8800 9.8600 9.8400 9.8000	10.2500 10.3000 10.3500 10.4000	425 3 68 140	2 1 1 3
GRUPAAZOTY	18,3300	17:00	14	18.82	-1.72 %	1130	18.3300	18.3600	75	142	2 625	[+]
ATT	18.32 18.82	16.9400 20.7000	17:00 17:00 17:00 17:00	20 213 12 100	18,3300 18,3300 18,3300 18,3300	6 5 26 3	3210 529 6903 240	18.3200 18.3100 18.3000 18.2900	18.3800 18.3900 18.4000 18.4100	144 75 5630 145	1 2 2 3
GTC	3,3700	17:00	7	3.43	-1.75 %	1373	3.3700	3.4000	808	4	15	[+]
GTC	3.37 3.46	3.0900 3.7700	16:37 15:26 15:26 14:32	441 238 3 182	3,4000 3,4000 3,4200 3,4000	1 3 1 1	300 3738 202 200	3.3400 3.3000 3.2600 3.2500	3.4300 3.4700 3.4800 3.5000	98 6761 54 18	1 1 2 2
HANDLOWY	102,0000	17:00	88	103.20	-1.54 %	591	102.0000	102.6000	1	25	2 561	[+]
BHW	101.80 103.60	92.9000 113.4000	17:00 17:00 17:00 17:00	42 25 17 23	102,0000 102,0000 102,0000 102,0000	2 5 6 5	333 318 52 295	101.8000 101.6000 101.4000 101.2000	102.8000 103.0000 103.2000 103.4000	14 295 330 100	1 2 3 1
HARPER	5,2200	16:49	86	5.38	-2.61 %	6433	5.2400	5.3800	141	8	44	[+]
HRP	5.22 5.38	4.8500 5.9000	16:49 15:36 14:45 14:45	114 108 386 110	5,2200 5,3800 5,2200 5,2200	3 3 2 1	349 460 355 265	5.2200 5.2000 5.1800 5.1400	5.4000 5.4400 5.4600 5.5000	2000 241 350 1000	1 1 1 1
HELIO	27,2000	13:50	10	28.00	-2.86 %	467	27.2000	27.9000	65	0	5	[+]
HEL	27.20 28.00	25.2000 30.8000	10:54 10:54 09:49 09:04	123 10 33 2	27,2000 27,3000 28,0000 28,0000	1 2 1 3	7 80 110 1430	27.1000 27.0000 26.8000 26.6000	28.0000 28.2000 28.3000 28.4000	115 37 1074 236	2 2 3 2
HERCULES	1,3200	16:37	302	1.35	-2.58 %	56	1.3000	1.3200	2032	15	20	[+]
HRS	1.28 1.35	1.2150 1.4850	16:33 13:19 13:12 12:56	500 50 260 50	1,3200 1,3200 1,3150 1,3350	1 1 1 1	2900 2561 2300 1290	1.2850 1.2800 1.2700 1.2600	1.3350 1.3400 1.3500 1.3550	1382 1150 1008 2107	1 1 2 2
HUUUGE	22,8500	17:00	25	23.10	-0.87 %	973	22.8500	23.0000	1107	48	1 086	[+]
HUG	21.60 23.20	20.8000 25.4000	17:00 17:00 17:00 17:00	2 12 30 6	22,8500 22,8500 22,8500 22,8500	1 1 1 3	54 10 56 661	22.1500 22.1000 21.9000 21.8500	23.1500 23.2000 23.2500 23.3000	500 1000 350 470	2 2 2 2
HYDROTOR	15,0000	16:18	100	15.20	-0.99 %	500	14.9000	15.1500	496	1	15	[+]
HDR	15.00 15.20	13.7000 16.7000	16:18 16:18 15:51 13:34	56 23 90 300	15,0000 15,0500 15,1000 15,1000	1 3 1 1	180 160 100 1	14.2000 14.1500 14.1000 14.0500	15.2000 15.2500 15.3000 15.3500	309 189 100 150	1 2 1 1
IBSM	59,2000	09:00	1	59.20	0.00 %	33	57.2000	59.2000	8	0	0	[+]
IBS	59.20 59.20	53.4000 65.0000	09:00 09:00 16:32 16:24	1 1 1 10	59,2000 59,2000 59,2000 57,6000	1 1 1 1	140 1 13 30	57.0000 50.6000 50.2000 49.0000	59.6000 59.8000 64.8000 68.0000	44 135 8 25	1 1 1 1
IDMSAPL	0,5400	10:30	51	0.54	-1.82 %	2464	0.5400	0.5500	14946	0	0	[+]
IDM	0.54 0.54	0.4860 0.5900	15:16 15:04 11:04 11:04	121 24 7 5	0,5500 0,5450 0,5400 0,5450	2 1 1 1	15120 1837 300 11	0.5000 0.4900 0.3500 0.0180	0.5600 0.5800 0.5950 0.6350	94 20 3330 2500	1 1 2 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	6	PKC	PKC	4170	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 1 0	5 268 1 0	5.0500 4.8000 0.0300 0.0000	1.0000 4.8000 5.0000 5.0500	445 211 1019 572	1 1 3 1
IFIRMA	27,1500	17:00	47	26.65	4.22 %	18	27.1500	27.2000	31	2	62	[+]
IFI	26.05 27.55	24.0000 29.3000	17:00 16:32 16:26 16:25	10 69 3 2	27,1500 27,2000 27,3000 27,2000	1 3 1 1	100 196 1 10	27.1000 27.0000 26.9500 26.9000	27.3000 27.4000 27.5000 27.6000	50 199 90 1427	1 3 1 3
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	2572	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	50 100 1 0	0.4200 0.3930 0.0200 0.0000	0.3910 1.0000 1.0100 1.4500	37 1000 505 355	1 1 1 1
IMCOMPANY	25,1000	17:00	107	26.30	-3.83 %	78	25.0000	25.1000	40	11	288	[+]
IMC	24.80 26.70	23.7000 28.9000	17:00 17:00 17:00 17:00	193 140 80 20	25,1000 25,1000 25,1000 25,1000	1 1 1 2	103 10 15 200	24.8000 24.7000 24.5000 24.3000	25.2000 25.7000 25.8000 25.9000	153 467 726 999	1 2 3 2
IMMOBILE	3,0800	17:00	1	3.07	0.33 %	221	3.0800	3.1100	589	10	31	[+]
GKI	3.02 3.12	2.7700 3.3700	16:49 16:29 16:29 16:28	100 827 291 694	3,1100 3,1200 3,1200 3,1100	1 1 1 2	3421 5000 5700 1072	3.0700 3.0500 3.0100 3.0000	3.1200 3.1300 3.1400 3.1500	7276 10863 10000 910	2 2 1 3
IMPERA	1,4000	16:27	4606	1.40	0.00 %	6000	1.4000	1.4700	3300	10	14	[+]
IMP	1.40 1.46	1.2600 1.5400	16:27 13:59 13:46 11:38	3994 1 1 1	1,4000 1,4000 1,4000 1,4100	1 1 1 1	25 1000 5750 505	1.3800 1.3600 1.3500 1.3100	1.4800 1.4900 1.5000 1.5700	444 3000 5269 3000	1 1 4 1
IMS	2,9500	16:32	288	2.96	-1.34 %	23	2.9700	2.9800	1315	2	6	[+]
IMS	2.95 2.99	2.6700 3.2500	16:32 16:32 16:25 16:19	222 10 13 10	2,9500 2,9600 2,9800 2,9800	5 3 2 3	617 915 130 808	2.9500 2.9400 2.9300 2.9200	2.9900 3.0000 3.0100 3.0200	2869 32092 3 1094	4 7 1 1
INC SA	1,5050	16:42	79	1.61	-6.52 %	1000	1.5100	1.6000	1344	5	7	[+]
INC	1.51 1.61	1.4450 1.7650	16:42 16:42 16:38 16:10	70 451 49 350	1,5250 1,5300 1,5300 1,5300	2 6 1 2	5221 3912 2125 357	1.5050 1.5000 1.4700 1.4500	1.6050 1.6100 1.6200 1.6250	5171 2134 5522 2150	2 1 3 1
INGBSK	331,0000	17:04	4	331.00	-0.30 %	6	331.0000	332.0000	10	5	1 791	[+]
ING	329.00 333.00	298.0000 364.0000	17:02 17:00 17:00 17:00	10 9 1 6	331,0000 331,0000 331,0000 331,0000	3 3 1 1	180 184 32 50	329.5000 329.0000 325.5000 323.5000	332.5000 333.0000 333.5000 334.0000	1 69 49 50	1 6 2 3
INPRO	8,1000	14:37	12	8.15	-0.61 %	2958	8.0500	8.1000	1909	0	3	[+]
INP	8.05 8.15	7.3500 8.9500	10:39 09:20 09:05 16:24	300 69 2 10	8,0500 8,0500 8,1500 8,1500	1 1 2 1	13 50 1343 100	8.0000 7.9500 7.8500 7.7500	8.1500 8.2000 8.2500 8.3500	2520 2336 125 292	1 1 1 1
INSTALKRK	37,4000	17:00	1	37.00	1.08 %	30	37.0000	37.4000	149	2	82	[+]
INK	37.00 37.40	33.3000 40.7000	16:39 16:39 16:39 16:38	50 100 1500 37	37,1000 37,1000 37,1000 37,2000	2 5 3 4	107 204 144 162	36.8000 36.7000 36.6000 36.5000	37.7000 37.8000 37.9000 38.0000	51 51 51 51	1 1 1 1
INTERBUD	2,1900	12:52	133	0.00	0.00 %	717	2.1000	2.1800	2000	0	0	[+]
ITB	0.00 0.00	1.9750 2.4000	12:52 12:52 11:26 16:23	315 16 100 13	2,1800 2,1800 2,1700 2,1700	1 1 1 2	672 500 428 813	2.0900 2.0800 2.0500 2.0200	2.1900 2.2000 2.2100 2.2200	1274 2288 1938 3666	1 1 2 1
INTERCARS	543,0000	17:00	5	540.00	0.56 %	131	530.0000	543.0000	225	3	1 376	[+]
CAR	525.00 543.00	486.0000 594.0000	17:00 17:00 17:00 17:00	57 10 5 112	543,0000 543,0000 543,0000 543,0000	1 3 1 3	10 67 5 6	528.0000 527.0000 526.0000 525.0000	545.0000 547.0000 548.0000 549.0000	4 10 22 2	2 1 2 1
INTERSPPL	0,4920	17:00	211	0.50	-3.53 %	54	0.4790	0.4920	9515	69	34	[+]
IPO	0.48 0.51	0.4500 0.5500	16:39 16:39 16:39 14:46	3000 7500 500 111	0,4820 0,4820 0,4820 0,4940	1 2 1 1	39 94 190 2099	0.4780 0.4770 0.4750 0.4740	0.4970 0.4980 0.5000 0.5040	8148 126 488 72	1 2 1 1
INTROL	6,6600	16:49	1	6.70	-0.60 %	1	6.6200	6.6600	273	3	18	[+]
INL	6.60 6.70	6.0400 7.3600	16:13 16:04 16:04 16:04	251 170 2 82	6,6200 6,6000 6,6000 6,6000	1 3 2 1	1530 158 4 4	6.6000 6.5800 6.5600 6.5200	6.7000 6.7200 6.8000 6.8200	413 500 411 350	1 1 2 1
IPOPEMA	3,1900	15:56	100	3.17	0.63 %	9	3.1900	3.2300	373	5	17	[+]
IPE	3.05 3.27	2.8600 3.4800	15:21 12:58 12:41 11:36	191 4 102 4	3,1900 3,2500 3,2600 3,2700	1 1 2 1	250 4 8 433	3.1500 3.1100 3.0600 3.0500	3.2400 3.2500 3.2600 3.3000	2996 996 20000 6000	1 1 1 1
IZOLACJA	3,8200	14:06	1	3.84	0.53 %	1310	3.7100	3.8000	450	3	13	[+]
IZO	3.72 3.84	3.4600 4.2200	14:06 14:06 14:06 14:06	10 8 8 8	3,7500 3,7500 3,7500 3,7500	2 2 1 1	1200 34 6 33	3.7000 3.6800 3.6300 3.6100	3.8200 3.8400 3.8800 3.9000	221 4121 200 2000	1 1 1 1
IZOSTAL	3,4000	17:00	4	3.39	0.59 %	885	3.3700	3.4000	1052	27	90	[+]
IZS	3.34 3.44	3.0600 3.7200	16:46 16:38 16:38 16:33	150 3322 238 423	3,3700 3,4000 3,4000 3,3900	2 4 2 1	570 700 2879 1000	3.3500 3.3400 3.3300 3.3200	3.4100 3.4200 3.4300 3.4400	4758 20027 2600 498	2 4 3 2
JRHOLDING	5,8400	16:22	10	5.92	-2.67 %	1360	5.6200	5.8400	1772	12	69	[+]
JRH	5.56 6.00	5.3400 6.5000	16:20 16:11 16:11 16:08	2 139 30 11	5,7000 5,5600 5,7600 5,7800	1 1 1 1	461 1000 286 400	5.6000 5.5800 5.5600 5.5400	5.8600 5.8800 5.9000 6.0000	475 845 153 12	1 1 2 1
JSW	23,5500	17:02	92	23.95	-1.63 %	653	23.5500	23.5900	31	290	6 855	[+]
JSW	23.45 23.95	21.5600 26.3400	17:02 17:01 17:00 17:00	947 7 27 19	23,5500 23,5500 23,5500 23,5500	1 2 13 1	2164 2029 2464 1500	23.5300 23.5100 23.5000 23.4800	23.6000 23.6200 23.6400 23.6500	520 55 336 502	2 2 2 3
JWWINVEST	3,1200	17:00	5	3.12	0.00 %	1231	3.0800	3.1200	2795	0	1	[+]
JWW	3.08 3.12	2.8100 3.4300	11:58 11:20 11:20 09:00	30 200 100 14	3,0800 3,0800 3,0800 3,1200	1 1 1 1	300 170 100 152	3.0600 3.0300 3.0200 3.0100	3.1900 3.2000 3.2100 3.2200	85 315 100 100	1 1 1 1
KCI	0,9660	15:10	35	0.96	0.63 %	7	0.9600	0.9660	10965	21	20	[+]
KCI	0.95 0.97	0.8640 1.0550	14:08 14:03 14:01 13:55	15 100 4 25	0,9660 0,9660 0,9600 0,9660	1 2 1 1	548 5718 5476 5000	0.9520 0.9500 0.9460 0.9420	0.9680 0.9700 0.9720 0.9780	14120 70007 6000 6910	4 4 1 2
KERNEL	19,6200	16:07	95	20.70	-6.35 %	166	19.6400	19.8000	1198	12	238	[+]
KER	19.50 20.70	18.6400 22.7500	15:56 15:56 15:56 15:56	104 323 400 180	19,6400 19,6400 19,6600 19,6600	1 3 1 3	1283 256 500 1837	19.6200 19.6000 19.5200 19.5000	19.9000 20.0000 20.2000 20.3000	311 200 450 50	2 1 1 1
KETY	912,0000	17:01	2	916.00	-0.44 %	2	908.0000	912.0000	279	34	30 971	[+]
KTY	905.00 920.00	824.5000 1007.0000	17:00 17:00 17:00 17:00	64 67 9 2	912,0000 912,0000 912,0000 912,0000	1 3 1 5	113 57 144 237	907.5000 907.0000 906.5000 906.0000	912.5000 913.0000 913.5000 914.0000	47 99 229 47	2 2 2 3
KGHM	189,0000	17:01	17	189.60	-1.66 %	2075	188.8000	189.0000	439	859	161 621	[+]
KGH	186.20 189.80	170.6500 208.5000	17:01 17:01 17:01 17:01	56 898 135 153	189,0000 189,0000 189,0000 189,0000	2 2 2 2	229 763 4189 750	188.7500 188.7000 188.6500 188.6000	189.0500 189.1500 189.2000 189.2500	233 759 13220 1585	1 2 3 3
KGL	10,8000	16:38	1	10.80	0.00 %	109	10.2000	10.8000	116	0	0	[+]
KGL	10.20 10.80	9.7500 11.8000	16:36 16:36 09:00 09:00	14 5 1 23	10,2000 10,5000 10,8000 10,8000	2 1 1 0	23 9 100 0	10.0000 9.6500 9.1000 0.0000	10.9000 11.8000 12.5000 14.4000	875 100 345 150	2 1 3 1
KINOPOL	18,1000	17:00	5	18.45	-1.90 %	4061	17.8000	18.1000	390	5	94	[+]
KPL	17.80 18.45	16.6500 20.2000	16:02 16:02 16:02 15:55	287 10 3 50	17,8000 17,9000 17,9000 18,1000	3 1 1 2	801 58 500 55	17.7000 17.6000 17.5500 17.5000	18.1500 18.2000 18.2500 18.3000	100 498 9 24	1 1 1 1
KOGENERA	60,2000	17:00	27	61.60	-2.90 %	84	60.0000	60.2000	72	15	889	[+]
KGN	59.50 61.60	55.5000 67.7000	16:49 16:46 16:39 16:39	94 10 8 18	60,2000 59,8000 60,2000 60,2000	4 1 2 3	163 6 101 215	59.8000 59.7000 59.6000 59.5000	60.3000 60.4000 60.5000 60.9000	414 205 224 71	2 1 2 1
KOMPAP	22,0000	12:52	350	0.00	0.00 %	350	22.0000	23.0000	390	0	0	[+]
KMP	0.00 0.00	19.8000 24.2000	15:06 15:00 12:01 12:01	50 250 140 60	21,4000 21,4000 21,4000 21,4000	1 1 1 1	200 120 1 250	21.6000 21.2000 21.0000 20.0000	24.0000 25.0000 25.2000 25.8000	520 421 399 80	2 2 1 1
KOMPUTRON	6,1200	17:00	5	6.12	-0.65 %	630	6.0200	6.1200	1627	7	40	[+]
KOM	6.00 6.14	5.5200 6.7200	16:47 16:47 16:47 16:47	250 58 358 325	6,0200 6,0200 6,0200 6,0400	1 1 2 1	973 2000 2917 3913	6.0000 5.9400 5.9200 5.9000	6.1400 6.1600 6.2000 6.2200	954 1357 1270 37	1 2 2 1
KPPD	24,6000	15:09	50	0.00	0.00 %	320	24.4000	24.6000	90	0	0	[+]
KPD	0.00 0.00	22.2000 27.0000	14:29 14:29 12:26 13:58	300 20 20 19	24,8000 24,8000 25,0000 25,0000	1 1 2 1	2 22 125 30	23.0000 22.8000 22.6000 22.2000	24.8000 25.4000 25.6000 26.4000	41 50 300 23	1 1 1 1
KRAKCHEM	0,7180	17:00	1	0.71	0.00 %	1886	0.7000	0.7180	576	7	5	[+]
KCH	0.70 0.72	0.6400 0.7800	13:59 13:59 13:59 13:34	1548 20 187 300	0,7000 0,7000 0,7020 0,7020	2 1 1 1	1015 50 8000 145	0.6980 0.6860 0.6800 0.6480	0.7400 0.7700 0.7720 0.7760	2027 1000 10 2264	2 1 1 2
KRKA	868,0000	14:53	57	870.00	-0.23 %	3	868.0000	870.0000	26	0	102	[+]
KRK	868.00 870.00	784.0000 956.0000	14:53 13:33 13:15 12:34	43 1 2 1	868,0000 870,0000 868,0000 870,0000	1 1 3 1	1 15 11 1	864.0000 862.0000 860.0000 856.0000	878.0000 880.0000 884.0000 888.0000	1 10 1 1	1 1 1 1
KRUK	448,5000	17:01	1	450.20	-1.30 %	71	448.5000	448.9000	26	14	6 442	[+]
KRU	442.60 454.90	405.2000 495.2000	17:00 17:00 17:00 17:00	1 1 2 10	448,5000 448,5000 448,5000 448,5000	4 1 1 1	50 3 1 91	448.0000 447.7000 447.6000 447.1000	449.0000 449.7000 449.8000 450.1000	1 1 11 5	1 1 1 2
KRVITAMIN	10,5000	10:10	5	10.50	0.00 %	1219	10.3000	10.5000	598	0	0	[+]
KVT	10.50 10.50	9.4600 11.5500	10:10 16:42 16:42 16:42	9 6 1 1	10,5000 10,5000 10,5000 10,4500	4 4 3 2	570 746 412 302	10.2500 10.2000 10.1500 10.1000	10.5500 10.6000 10.6500 10.7000	611 1000 1003 1116	2 1 2 3
KSGAGRO	3,3900	14:22	2997	3.38	0.30 %	18	3.2800	3.3000	450	11	38	[+]
KSG	3.30 3.41	3.0500 3.7100	13:03 12:56 12:55 12:55	3 6 6 3	3,3900 3,4100 3,3900 3,3900	2 1 1 1	11 311 5 6	3.2700 3.2500 3.2400 3.2300	3.3900 3.4000 3.4200 3.4400	61 2950 211 44	1 2 3 2
LARQ	1,9050	15:42	980	1.91	0.53 %	189	1.9050	1.9800	1313	1	2	[+]
LRQ	1.91 1.91	1.7150 2.0900	09:41 09:06 11:14 11:14	10 2 3564 292	1,9050 1,9050 1,8950 1,8950	1 1 1 1	1000 1053 369 393	1.9000 1.8900 1.8300 1.7300	1.9850 2.1400 2.1800 2.1900	1200 700 4002 180	1 1 1 1
LENA	2,7100	15:44	185	2.72	0.74 %	550	2.7000	2.7100	322	2	7	[+]
LEN	2.69 2.72	2.4500 2.9900	12:21 12:21 09:40 09:28	17 20 10 410	2,7200 2,7200 2,7200 2,6900	2 2 3 1	810 2065 629 10	2.6900 2.6800 2.6600 2.6500	2.7200 2.7300 2.7500 2.7600	1878 1163 1135 810	3 2 1 1
LENTEX	7,0600	09:19	50	7.06	-2.22 %	4	7.0600	7.1800	302	0	2	[+]
LTX	7.06 7.06	6.3600 7.7600	09:19 16:06 14:19 14:19	200 70 6 3	7,0600 7,2200 7,2600 7,2400	1 1 3 1	650 500 1100 300	7.0400 7.0200 7.0000 6.9800	7.2600 7.3000 7.4600 7.5000	494 600 250 950	1 1 1 2
LESS	0,2300	17:00	200	0.24	0.00 %	70	0.2290	0.2300	6025	44	10	[+]
LES	0.23 0.24	0.2140 0.2600	16:38 16:38 16:27 16:03	3203 1797 70 9	0,2300 0,2300 0,2300 0,2260	1 2 3 1	50 11291 15334 2566	0.2270 0.2260 0.2250 0.2240	0.2370 0.2380 0.2390 0.2400	50 1168 6582 150	1 3 4 3
LIBET	1,5350	09:00	10	1.54	5.86 %	5111	1.4400	1.5150	7000	0	0	[+]
LBT	1.54 1.54	1.3850 1.6850	16:35 12:27 12:27 12:27	6805 6790 15 4454	1,4500 1,4950 1,4900 1,4850	1 1 1 1	7000 2000 409 335	1.4300 1.4100 1.4050 1.4000	1.5350 1.5400 1.5600 1.5700	4176 5325 2000 2040	4 2 1 2
LOKUM	22,6000	16:29	25	22.70	-1.31 %	44	22.4000	22.9000	374	0	3	[+]
LKD	22.60 22.70	20.5000 24.9000	15:32 13:12 11:34 11:33	2 86 1 13	22,6000 22,6000 22,6000 22,6000	2 1 1 2	73 23 100 24	22.3000 22.2000 22.1000 22.0000	23.0000 23.5000 23.7000 23.8000	169 43 43 550	3 1 1 2
LPP	15 900,0000	17:00	2	16,145.00	-1.88 %	105	15900.0000	15905.0000	1	3	43 580	[+]
LPP	15,870.00 16,200.00	14535.0000 17755.0000	17:00 17:00 17:00 17:00	10 1 1 2	15 900,0000 15 900,0000 15 900,0000 15 900,0000	2 3 2 4	6 5 2 30	15890.0000 15885.0000 15875.0000 15870.0000	15910.0000 15920.0000 15930.0000 15950.0000	1 1 10 12	1 1 2 3
LSISOFT	27,8000	13:43	36	27.40	2.96 %	164	27.8000	28.4000	148	5	133	[+]
LSI	27.00 28.40	24.8000 30.0000	13:08 13:08 13:08 13:08	52 400 134 214	28,4000 28,4000 28,4000 28,4000	1 3 3 1	1500 400 1580 30	27.6000 27.2000 27.0000 26.8000	28.6000 28.8000 29.0000 29.6000	1355 1033 451 1571	4 2 1 4
LUBAWA	9,3000	17:00	115	9.64	-3.93 %	8825	9.3000	9.3150	190	433	4 058	[+]
LBW	9.12 9.80	8.6800 10.6000	17:00 17:00 17:00 17:00	694 11 12 343	9,3000 9,3000 9,3000 9,3000	3 1 1 3	6425 500 400 341	9.2950 9.2900 9.2800 9.2700	9.3200 9.3250 9.3300 9.3400	1888 23 1 809	1 2 1 4
MABION	7,5800	17:01	250	7.70	-1.43 %	323	7.5800	7.6400	4	23	174	[+]
MAB	7.58 7.76	6.9300 8.4700	17:00 17:00 17:00 17:00	400 29 13 2	7,5800 7,5800 7,5800 7,5800	1 3 2 4	2 5 172 4677	7.5700 7.5600 7.5500 7.5400	7.6500 7.6700 7.6900 7.7000	2 1878 5 1497	1 2 2 3
MAKARONPL	22,7500	17:00	31	22.80	-0.87 %	40	22.6000	22.7500	100	4	79	[+]
MAK	22.05 22.80	20.5500 25.0500	17:00 17:00 17:00 16:48	40 20 20 112	22,7500 22,7500 22,7500 22,7000	2 1 2 4	70 100 288 574	22.1500 22.1000 22.0500 22.0000	22.8000 22.8500 22.9000 22.9500	446 140 240 226	1 2 3 2
MANGATA	64,2000	16:06	8	66.00	-2.43 %	113	64.2000	65.4000	13	0	30	[+]
MGT	64.20 66.60	59.4000 72.6000	16:06 16:06 16:06 16:06	70 1 1 1	64,2000 64,4000 64,4000 64,4000	3 1 1 2	26 9 51 32	64.0000 63.4000 62.6000 62.4000	65.6000 65.8000 66.0000 66.2000	172 36 4 1	1 4 3 1
MARVIPOL	8,1000	15:22	75	8.18	-0.74 %	15	8.1000	8.1200	219	5	41	[+]
MVP	8.10 8.22	7.3800 8.9800	13:33 13:09 13:01 12:50	10 700 221 359	8,1000 8,1000 8,1200 8,1200	1 1 1 1	780 650 85 237	8.0600 8.0200 8.0000 7.9600	8.1600 8.1800 8.2000 8.2200	301 2000 5800 461	2 1 2 1
MAXCOM	5,1800	17:00	2	5.18	-0.38 %	22	5.1000	5.1800	2	1	4	[+]
MXC	5.12 5.20	4.6700 5.6800	16:42 16:42 16:42 16:42	72 2 2 2	5,1200 5,1200 5,1200 5,1200	3 1 1 2	306 310 131 277	5.0800 5.0600 5.0400 5.0200	5.2000 5.2400 5.2800 5.3000	247 4 8 594	2 1 3 9
MBANK	1 026,5000	17:01	2	1,043.50	-1.91 %	10	1022.0000	1026.5000	553	21	21 302	[+]
MBK	1,014.00 1,043.50	939.2000 1147.5000	17:00 17:00 17:00 17:00	11 55 12 12	1 026,5000 1 026,5000 1 026,5000 1 026,5000	1 1 1 1	4 237 51 118	1020.0000 1019.0000 1018.0000 1017.0000	1027.5000 1029.5000 1030.5000 1033.0000	49 13 8 500	2 1 1 1
MBWS	12,5000	09:02	2	0.00	0.00 %	6	10.0000	12.5000	26	0	0	[+]
MBW	0.00 0.00	11.2500 13.7500	16:14 09:00 15:56 09:55	10 10 5 15	12,0000 12,0000 12,0000 12,0000	1 0 0 0	163 0 0 0	6.0000 0.0000 0.0000 0.0000	14.3000 18.8000 19.0000 19.6000	220 150 140 140	1 1 1 1
MCI	28,9000	16:22	4	28.80	-1.37 %	199	28.5000	28.9000	446	2	48	[+]
MCI	28.50 29.20	26.0000 31.6000	16:22 16:16 14:49 13:57	96 3 29 150	28,9000 28,9000 28,7000 28,5000	1 3 1 4	200 600 1 704	28.4000 28.3000 28.2000 28.1000	29.0000 29.1000 29.2000 29.3000	1703 200 279 331	4 1 2 4
MDIENERGIA	0,8980	14:02	1	0.90	-0.22 %	96	0.8980	0.9000	2254	1	1	[+]
MDI	0.90 0.90	0.8100 0.9900	11:39 10:41 10:19 10:03	1 1 1 750	0,8980 0,8980 0,8980 0,9000	1 1 1 2	22 1848 20 754	0.8920 0.8880 0.8860 0.8800	0.9380 0.9560 0.9620 0.9680	44 22 21 20	2 1 1 1
MEDICALG	31,5000	17:00	1	32.50	-3.96 %	45	31.4000	31.5000	213	38	1 215	[+]
MDG	31.15 32.70	29.2500 35.7500	17:00 17:00 17:00 17:00	2 100 76 60	31,5000 31,5000 31,5000 31,5000	2 1 2 2	123 180 1341 850	31.3500 31.2500 31.2000 31.1500	31.5500 31.6500 31.8000 31.8500	1346 202 60 150	1 1 1 1
MEDINICE	11,1800	17:00	47	11.42	-2.27 %	311	10.9800	11.1800	650	14	157	[+]
ICE	10.94 11.42	10.2800 12.5600	17:00 16:44 16:44 16:44	3 6 2 2	11,1800 10,9800 10,9800 11,0000	2 2 3 6	58 550 750 856	10.9600 10.9400 10.9200 10.9000	11.2000 11.2400 11.2600 11.4000	4000 4480 301 200	1 1 1 1
MENNICA	34,1000	16:43	1	35.20	-2.57 %	134	33.6000	34.1000	207	9	321	[+]
MNC	33.40 35.20	31.7000 38.7000	16:40 16:34 16:34 16:26	2 9 15 1	34,1000 33,6000 33,6000 34,1000	2 1 1 1	150 9 100 100	33.5000 33.4000 33.3000 33.2000	34.3000 34.4000 34.6000 35.0000	21 300 512 1313	1 1 2 2
MERCATOR	39,6500	16:49	48	39.90	-0.75 %	20	39.3000	39.6000	426	2	80	[+]
MRC	39.20 39.90	35.9500 43.8500	16:49 16:49 16:23 16:23	1 1 1 1	39,6000 39,6000 39,6500 39,6000	2 7 3 9	21 1066 62 365	39.2500 39.2000 39.1500 39.1000	39.6500 39.7000 39.7500 39.8000	22 26 34 1	1 1 1 1
MERCOR	21,9000	16:43	1	22.40	-2.23 %	50	21.8000	21.9000	280	3	70	[+]
MCR	21.60 22.40	20.2000 24.6000	15:43 15:42 15:17 15:17	55 80 15 7	21,9000 21,7000 21,6000 21,6000	1 2 4 1	67 97 214 70	21.7000 21.6000 21.5000 21.3000	22.0000 22.2000 22.3000 22.4000	799 100 215 1706	4 1 3 2
MEXPOLSKA	3,4000	11:43	2	3.50	-3.41 %	35	3.3000	3.4000	471	4	12	[+]
MEX	3.40 3.50	3.1500 3.8500	11:34 11:34 11:34 09:03	2942 90 495 3	3,4000 3,4000 3,4100 3,5000	1 3 1 1	4 756 10 30	3.2700 3.2600 3.2000 3.1700	3.5000 3.5400 3.5500 3.5700	341 607 6211 1029	2 1 2 2
MFO	35,3000	16:35	100	36.00	-3.81 %	5	35.1000	35.4000	189	5	191	[+]
MFO	34.50 36.00	32.4000 39.6000	16:35 16:27 16:27 16:13	301 9 1 100	35,3000 35,3000 35,3000 35,2000	3 3 2 2	78 150 235 382	35.0000 34.7000 34.6000 34.5000	35.5000 35.7000 35.9000 36.0000	532 100 500 184	3 1 1 2
MILKILAND	1,7800	16:39	10	1.78	0.00 %	1824	1.7400	1.7750	1050	5	9	[+]
MLK	1.72 1.78	1.6050 1.9550	16:39 16:39 16:34 16:34	76 10 30 970	1,7400 1,7800 1,7200 1,7200	2 4 2 3	1970 1789 447 9900	1.7200 1.7150 1.7050 1.7000	1.7800 1.7900 1.7950 1.8000	23376 12 900 3048	6 1 1 2
MILLENNIUM	15,7100	17:00	762	15.92	-1.32 %	668	15.7000	15.7100	31693	652	10 210	[+]
MIL	15.52 15.92	14.3300 17.5100	17:00 17:00 17:00 17:00	838 21 198 5343	15,7100 15,7100 15,7100 15,7100	1 1 1 2	162 126 106 2017	15.6200 15.6100 15.6000 15.5700	15.7200 15.7300 15.7400 15.7500	1032 1864 1202 176	2 3 2 3
MIRACULUM	0,7500	17:00	20	0.73	0.00 %	1741	0.7200	0.7500	980	13	10	[+]
MIR	0.72 0.75	0.6600 0.8040	11:22 11:22 11:22 10:24	259 14 1778 1000	0,7200 0,7200 0,7200 0,7300	1 2 1 2	5130 9120 9250 19165	0.7180 0.7160 0.7140 0.7120	0.7520 0.7580 0.7600 0.7620	500 1000 6100 7250	1 1 3 1
MIRBUD	14,0400	17:00	2	14.35	-2.23 %	332	14.0400	14.1400	600	140	2 000	[+]
MRB	13.96 14.36	12.9200 15.7800	17:00 17:00 17:00 17:00	261 6 6 1	14,0400 14,0400 14,0400 14,0400	1 1 1 2	16 833 9 607	14.0200 14.0100 14.0000 13.9600	14.1500 14.2000 14.2300 14.2500	400 550 1831 1352	1 3 3 2
MLPGROUP	77,4000	16:45	35	80.20	-3.49 %	51	76.4000	77.0000	214	1	102	[+]
MLG	76.20 80.20	72.2000 88.2000	16:38 16:38 16:38 16:38	11 7 3 12	76,2000 76,4000 76,8000 77,0000	4 1 1 2	44 26 15 130	76.2000 76.0000 75.6000 75.4000	78.2000 78.8000 79.0000 79.8000	30 170 179 11	1 2 1 1
MLSYSTEM	15,9600	16:48	1	15.84	-1.48 %	204	15.6800	15.9000	282	7	114	[+]
MLS	15.62 16.10	14.2600 17.4200	16:48 16:48 16:48 16:48	2 1 45 3	15,9600 15,6200 15,6200 15,6200	2 2 6 1	252 528 3095 111	15.6400 15.6200 15.6000 15.5800	15.9400 15.9600 16.0000 16.0600	6 10 1267 4	2 2 4 2
MOBRUK	281,5000	17:00	1	286.00	-1.75 %	35	281.5000	284.0000	21	3	934	[+]
MBR	281.50 287.00	257.5000 314.5000	17:00 17:00 17:00 16:49	6 1 1 2	281,5000 281,5000 281,5000 284,0000	6 1 32 2	273 7 296 80	281.0000 280.5000 280.0000 279.5000	284.5000 285.0000 285.5000 286.0000	11 167 30 47	2 7 1 2
MOJ	1,4400	14:32	731	1.37	0.00 %	6000	1.3000	1.4000	5500	22	30	[+]
MOJ	1.35 1.44	1.2400 1.5000	14:32 14:32 14:32 14:30	269 531 469 531	1,4100 1,4100 1,4000 1,4000	2 1 1 0	1947 45 1000 0	1.2900 1.2000 1.1700 0.0000	1.4400 1.4500 1.4600 1.4800	5648 1000 720 760	1 1 1 1
MOL	32,9800	15:56	25	33.02	-1.79 %	5	32.9400	32.9800	80	2	50	[+]
MOL	32.70 33.08	29.7200 36.3200	14:25 14:25 14:14 14:13	79 1 174 1	32,9000 32,9600 32,9800 32,9800	1 1 1 1	1310 18 50 20	32.7000 32.5200 32.5000 32.2400	33.0600 33.0800 33.5800 34.0000	148 198 3 131	1 2 1 3
MOLECURE	5,9900	16:48	54	6.06	-0.66 %	6	5.8900	5.9900	480	21	122	[+]
MOC	5.82 6.06	5.4600 6.6600	16:42 16:41 16:41 16:40	54 54 150 2	5,9800 5,9000 5,9000 5,9900	1 2 2 3	3 1250 343 445	5.8700 5.8500 5.8400 5.8200	6.0000 6.0200 6.0300 6.0400	1313 76 466 300	2 1 2 1
MONNARI	5,1000	17:00	20	5.10	0.00 %	1754	5.0600	5.1000	558	4	20	[+]
MON	5.06 5.16	4.5900 5.6000	17:00 16:11 15:28 15:26	45 25 20 40	5,1000 5,1000 5,1200 5,1200	2 2 4 1	950 3154 1422 20	5.0400 5.0200 5.0000 4.9900	5.1200 5.1400 5.1600 5.1800	180 1400 2092 2	1 2 2 1
MOSTALPLC	15,9500	15:57	2	15.45	3.91 %	2	15.3000	15.6000	21	6	88	[+]
MSP	14.75 16.20	13.9500 16.9500	15:56 15:56 15:56 15:23	530 150 100 500	15,3000 15,3000 15,3000 15,4000	2 1 1 1	636 204 197 200	15.2500 15.2000 15.1000 15.0000	15.6500 15.8500 15.9000 15.9500	140 100 200 498	1 1 1 1
MOSTALWAR	6,9800	15:49	3	7.04	-0.85 %	1	6.9600	6.9800	171	6	41	[+]
MSW	6.82 7.06	6.3400 7.7400	14:32 14:17 14:16 14:16	3050 25 2 25	6,8800 6,8400 6,8200 6,8200	1 1 1 3	400 175 155 54	6.8600 6.8400 6.8200 6.8000	7.0000 7.0400 7.0600 7.0800	771 211 298 878	2 1 3 4
MOSTALZAB	6,2200	17:00	745	6.39	-2.20 %	534	6.2000	6.2200	255	45	281	[+]
MSZ	6.22 6.39	5.7600 7.0200	17:00 17:00 17:00 17:00	588 277 635 365	6,2200 6,2200 6,2200 6,2200	1 6 1 2	2 1578 2 440	6.1900 6.1800 6.1700 6.1600	6.2400 6.2800 6.3000 6.3100	1851 3565 9685 23772	1 4 1 4
MOVIEGAMES	10,3600	16:44	10	10.50	-2.81 %	134	10.2800	10.3600	400	1	12	[+]
MOV	10.24 10.60	9.4500 11.5400	16:40 16:36 16:32 16:30	204 83 100 26	10,2800 10,2800 10,2800 10,2800	2 2 3 2	14 10 330 51	10.2400 10.2200 10.2000 10.1800	10.4400 10.4600 10.4800 10.5000	1 39 154 373	1 1 2 2
MURAPOL	38,3000	17:00	65	38.50	-0.52 %	2008	38.3000	38.3500	11	34	1 287	[+]
MUR	38.10 38.50	34.6500 42.3500	16:49 16:49 16:47 16:47	15 4 1 1	38,2000 38,2500 38,3500 38,3500	1 1 5 5	5 235 461 520	38.2000 38.1500 38.1000 38.0500	38.4000 38.5000 38.5500 38.6000	79 500 49 200	1 1 2 1
MUZA	10,1500	16:27	400	10.10	0.50 %	2	10.1000	10.4500	91	1	5	[+]
MZA	10.10 10.15	9.1000 11.1000	09:00 09:00 09:00 15:13	9 89 2 50	10,1000 10,1000 10,1000 10,1000	2 1 1 1	755 101 42 44	10.0000 9.9000 9.6000 9.1000	10.5000 11.0000 11.2000 11.8000	715 1000 200 53	1 1 1 1
MWTRADE	3,4600	09:52	1	3.46	-0.57 %	504	3.3000	3.4600	1018	0	0	[+]
MWT	3.46 3.46	3.1200 3.8000	09:41 12:22 12:21 10:24	2 300 300 500	3,4800 3,4800 3,2800 3,3000	1 2 1 1	1000 1009 20 490	3.2000 3.1400 2.9000 2.7400	3.4800 3.5800 3.6000 3.6400	401 502 1134 1001	4 3 1 2
NANOGROUP	2,6900	17:00	200	2.55	5.49 %	1090	2.5900	2.6900	1560	53	138	[+]
NNG	2.50 2.72	2.2950 2.8050	16:33 16:33 16:25 16:25	910 90 350 150	2,5900 2,5900 2,5900 2,5950	1 1 4 2	1000 1200 3282 2500	2.5800 2.5600 2.5500 2.5150	2.6950 2.7000 2.7100 2.7150	2000 1200 2861 1500	1 2 3 1
NEPTIS	13,7000	16:39	5	14.20	-2.14 %	604	13.7000	14.1000	573	0	0	[+]
YAN	13.70 14.20	12.8000 15.6000	11:41 09:00 16:40 09:26	1 1 3 3	13,7000 14,2000 14,0000 14,2000	2 1 1 1	9 150 1000 8	13.2000 13.1000 13.0000 12.8000	14.2000 14.5000 14.8000 14.9000	14 85 160 1298	2 1 2 4
NEUCA	778,0000	17:00	10	789.00	-0.89 %	130	770.0000	778.0000	4	1	636	[+]
NEU	770.00 792.00	711.0000 867.0000	17:00 17:00 17:00 17:00	5 1 2 3	778,0000 778,0000 778,0000 778,0000	1 4 2 1	2 59 20 2	766.0000 765.0000 760.0000 759.0000	779.0000 780.0000 788.0000 791.0000	4 159 100 10	2 3 1 1
NEWAG	97,1000	17:00	100	99.00	-1.42 %	23	97.0000	97.2000	106	18	1 768	[+]
NWG	95.20 99.00	89.1000 108.8000	17:00 17:00 17:00 17:00	22 25 225 3	97,1000 97,1000 97,1000 97,1000	1 1 2 4	8 2 197 252	96.4000 96.2000 96.1000 96.0000	97.3000 97.4000 98.0000 98.3000	88 106 736 123	1 1 4 1
NEXITY	2,3000	16:28	115	2.28	0.88 %	50	2.1600	2.3000	85	1	1	[+]
NXG	2.24 2.30	2.0600 2.5000	16:28 16:20 16:20 16:20	1 29 180 189	2,2800 2,2800 2,2800 2,2800	1 1 2 2	183 100 225 106	2.1200 1.9800 1.9700 1.9200	2.3200 2.3400 2.3600 2.3800	200 4214 2071 125	1 3 2 1
NOCTILUCA	91,6000	17:01	12	95.00	-4.18 %	1	91.4000	91.8000	148	4	354	[+]
NCL	91.40 95.00	85.6000 104.5000	17:00 17:00 16:49 16:49	5 3 30 2	91,6000 91,6000 91,4000 91,4000	1 6 1 1	330 79 40 10	91.2000 91.0000 90.8000 90.4000	92.0000 93.0000 93.8000 94.0000	61 75 34 1093	2 2 1 1
NOVAVISGR	1,1720	16:33	396	1.20	-2.17 %	851	1.1740	1.1960	1544	24	29	[+]
NVG	1.17 1.20	1.0800 1.3160	16:32 16:32 16:32 16:31	480 750 750 22	1,1720 1,1720 1,1720 1,1740	8 2 1 1	32623 1024 24 1453	1.1700 1.1680 1.1640 1.1620	1.1980 1.2000 1.2020 1.2060	5939 5295 1062 1636	6 3 2 3
NOVITA	102,0000	17:00	1	105.00	-5.12 %	18	99.0000	102.0000	14	1	63	[+]
NVT	98.00 105.00	94.6000 115.5000	16:21 16:21 16:21 16:14	16 100 15 1	98,4000 98,4000 98,6000 98,0000	1 2 3 1	15 44 169 250	98.6000 98.4000 98.0000 97.8000	105.0000 105.5000 106.0000 107.0000	100 20 10 24	1 1 1 2
NTCAPITAL	0,5640	16:49	175	0.57	-1.40 %	970	0.5320	0.5640	1842	26	14	[+]
NTC	0.53 0.57	0.5120 0.6240	16:49 16:46 16:46 16:46	1 2025 3244 2475	0,5640 0,5320 0,5320 0,5320	2 1 1 1	5626 2511 1357 2530	0.5160 0.5140 0.5120 0.5100	0.5660 0.5680 0.5700 0.5720	1150 8000 17581 7585	2 1 2 2
NTTSYSTEM	8,6600	16:34	1000	8.90	-2.26 %	100	8.6400	8.7800	270	2	18	[+]
NTT	8.60 8.90	8.0200 9.7800	16:25 13:48 13:06 11:24	280 2 11 198	8,7800 8,8000 8,8000 8,6200	2 5 1 1	102 6050 142 700	8.6200 8.6000 8.5800 8.5200	8.8000 8.8200 8.8400 8.9000	185 384 600 115	2 4 1 1
ODLEWNIE	9,6000	16:15	2	9.70	-1.03 %	1200	9.3400	9.6000	208	4	39	[+]
ODL	9.30 9.70	8.7400 10.6500	16:00 15:22 14:23 14:23	12 44 38 140	9,3000 9,4000 9,4000 9,4000	1 1 3 1	330 538 764 500	9.3200 9.3000 9.2800 9.2600	9.6400 9.6800 9.7000 9.7800	580 703 3593 150	1 1 2 1
ONDE	8,5500	16:49	15	8.50	0.00 %	10	8.5000	8.5500	285	5	46	[+]
OND	8.35 8.59	7.6500 9.3500	16:49 16:49 16:44 16:44	20 53 42 44	8,5500 8,5400 8,5400 8,5300	2 1 1 3	216 200 2 232	8.4000 8.3700 8.3600 8.3500	8.5600 8.5800 8.5900 8.6000	250 83 150 600	1 2 1 2
ONESANO	0,9000	16:18	2000	0.91	0.67 %	3000	0.8920	0.9000	395	52	47	[+]
ONO	0.89 0.91	0.8160 0.9960	16:18 14:59 12:58 11:12	2000 3000 39 2925	0,9000 0,9000 0,9100 0,9100	1 2 2 1	22000 60 61 1000	0.8900 0.8840 0.8820 0.8800	0.9080 0.9100 0.9140 0.9180	5000 3336 2000 2174	1 2 1 1
OPONEOPL	90,0000	17:00	32	91.00	-1.10 %	38	89.2000	90.0000	484	124	11 072	[+]
OPN	87.00 91.60	82.0000 100.0000	17:00 17:00 17:00 17:00	190 47 13 18	90,0000 90,0000 90,0000 90,0000	4 6 4 3	839 436 186 146	89.0000 88.8000 88.6000 88.4000	90.6000 90.8000 91.0000 91.4000	123 84 75 50	2 2 2 1
OPTEAM	3,1600	16:02	100	3.16	-1.25 %	3155	3.1600	3.2000	1169	1	4	[+]
OPM	3.16 3.20	2.8600 3.4600	15:58 14:27 13:13 11:46	252 10 77 38	3,2000 3,2000 3,2000 3,1800	1 3 1 1	400 990 2000 100	3.1000 3.0000 2.9200 2.3000	3.3000 3.4000 3.5000 3.6200	4600 1000 300 975	3 1 1 1
ORANGEPL	9,0120	17:01	233	8.96	0.00 %	806	9.0040	9.0120	52232	789	7 061	[+]
OPL	8.88 9.01	8.0640 9.8560	17:00 17:00 17:00 17:00	400 273 399 1602	9,0120 9,0120 9,0120 9,0120	1 2 2 2	17 522 988 523	8.9840 8.9800 8.9760 8.9660	9.0340 9.0400 9.0480 9.0800	4917 4917 4917 250	1 1 1 1
ORCOGROUP	4,7000	17:00	5	4.78	5.86 %	44	4.0400	4.7000	125	3	16	[+]
OPG	4.70 4.84	4.3200 5.2500	15:44 11:46 10:38 10:31	7 21 11 250	4,7000 4,7600 4,7600 4,7600	1 1 1 1	4186 15065 30 353	3.9800 3.9200 3.7600 3.6400	4.7600 4.7800 4.8000 4.9000	288 200 413 27248	2 1 2 1
OTLOG	13,0600	16:29	2	13.16	1.56 %	3	12.7000	13.0800	1	0	3	[+]
OTS	12.70 13.16	11.8600 14.4600	16:29 15:38 15:38 15:38	2 15 1 8	12,7800 12,7000 12,7200 12,7600	1 1 1 1	117 30 2 130	12.6800 12.6600 12.6400 12.5200	13.1200 13.1600 13.1800 13.2600	2 107 53 10	1 1 1 1
OTMUCHOW	4,6200	09:00	300	4.62	0.43 %	23	4.5400	4.7200	340	0	1	[+]
OTM	4.62 4.62	4.1600 5.0800	12:12 09:33 09:32 09:00	495 22 10 1	4,6000 4,6900 4,7100 4,9000	1 3 1 1	1000 2470 5000 44	4.5200 4.5000 4.4500 4.4000	4.7600 4.8000 4.8800 4.9500	1576 332 499 98	1 1 1 1
PANOVA	15,8500	12:16	10	15.85	0.00 %	94	15.8500	16.1000	93	0	0	[+]
NVA	15.85 15.85	14.3000 17.4000	15:53 15:36 11:17 11:17	3 2 32 38	15,8500 15,8500 16,1000 16,1000	1 1 2 2	194 120 111 361	15.8000 15.7500 15.7000 15.6000	16.1500 16.2500 16.3000 16.4000	100 100 1041 62	1 1 2 1
PASSUS	78,8000	17:00	10	79.60	0.00 %	553	77.6000	78.8000	40	2	175	[+]
PAS	77.40 79.60	71.8000 87.4000	17:00 17:00 16:26 15:58	30 20 1 41	78,8000 78,8000 79,0000 77,4000	3 2 1 3	22 9 44 45	77.0000 76.4000 76.2000 76.0000	79.0000 79.2000 79.4000 79.6000	89 50 105 137	3 1 2 5
PATENTUS	3,4400	16:49	4	3.44	-1.43 %	497	3.3600	3.4400	586	15	49	[+]
PAT	3.35 3.47	3.1000 3.7800	16:49 15:30 15:08 14:53	271 150 480 1	3,4000 3,4000 3,3600 3,4000	5 2 3 3	1368 230 2011 1909	3.3500 3.3400 3.3100 3.3000	3.4500 3.4600 3.4800 3.4900	949 400 4400 2386	1 1 2 1
PCCEXOL	2,4800	16:43	5	2.49	-0.40 %	2591	2.4700	2.4800	1995	11	27	[+]
PCX	2.47 2.50	2.2500 2.7300	16:07 15:59 12:27 11:21	5 121 500 5	2,4900 2,4900 2,4800 2,4900	2 6 3 6	2000 2805 1800 4636	2.4600 2.4500 2.4400 2.4300	2.4900 2.5000 2.5100 2.5200	1119 2591 2670 2770	2 5 3 6
PCCROKITA	68,2000	16:47	25	68.80	-0.87 %	21	67.8000	68.2000	48	2	130	[+]
PCR	67.80 68.80	62.0000 75.6000	16:47 16:44 16:43 16:42	2 1 6 15	68,2000 68,2000 68,2000 67,8000	3 3 3 3	170 26 124 122	67.7000 67.6000 67.5000 67.4000	68.3000 68.4000 68.5000 68.6000	50 643 121 149	2 3 3 1
PCFGROUP	3,4200	17:01	480	3.51	-2.56 %	1420	3.4200	3.4400	406	28	98	[+]
PCF	3.42 3.51	3.1600 3.8600	17:01 17:01 17:00 17:00	20 47 500 349	3,4200 3,4200 3,4200 3,4200	3 2 4 3	1370 1055 4512 5950	3.4100 3.4050 3.4000 3.3900	3.4500 3.4700 3.4850 3.4900	8727 3677 169 1782	2 2 1 1
PEKABEX	14,6000	17:00	1000	14.90	-2.01 %	2198	14.5000	14.6000	8866	13	186	[+]
PBX	14.55 14.90	13.4500 16.3500	17:00 16:48 16:48 16:47	134 1000 1000 845	14,6000 14,6000 14,6000 14,6000	1 2 4 1	50 5 743 90	14.4500 14.4000 14.3000 14.2500	14.8500 14.9000 14.9500 15.0000	4 2 636 8256	2 1 7 6
PEKAO	187,6500	17:01	79	188.50	-1.50 %	10	187.0000	187.6500	1160	730	137 166	[+]
PEO	185.75 189.70	169.6500 207.3000	17:00 17:00 17:00 17:00	8 41 533 467	187,6500 187,6500 187,6500 187,6500	2 2 2 2	58 1232 209 87	186.9500 186.9000 186.8500 186.8000	187.7000 187.7500 187.8500 187.9500	363 827 2442 923	3 2 3 3
PEPCO	26,5400	17:04	100	26.69	-1.56 %	69	26.5400	26.5600	1000	629	16 692	[+]
PCO	26.12 26.70	24.0300 29.3500	17:03 17:03 17:02 17:01	31 400 100 161	26,5400 26,5400 26,5400 26,5400	2 2 1 2	943 246 8697 246	26.5200 26.5100 26.4400 26.4300	26.5800 26.6100 26.6200 26.6300	2000 76 1925 2000	1 1 1 1
PEPEES	0,8700	12:30	2252	0.91	-3.87 %	3844	0.8700	0.9050	126	7	6	[+]
PPS	0.87 0.91	0.8150 0.9950	12:30 12:30 12:30 10:28	2000 100 1148 874	0,8700 0,8750 0,8750 0,9050	1 2 1 1	4000 2100 12 250	0.8600 0.8550 0.8400 0.8200	0.9150 0.9200 0.9250 0.9300	298 4200 8852 14000	1 2 2 2
PGE	10,1300	17:03	110	10.57	-6.46 %	13145	10.1200	10.1300	5588	5 997	60 631	[+]
PGE	9.82 10.58	9.5100 11.6200	17:02 17:02 17:02 17:01	100 202 2000 396	10,1300 10,1300 10,1300 10,1300	2 3 2 5	163 5716 1976 6483	10.1150 10.1100 10.1050 10.1000	10.1350 10.1400 10.1450 10.1550	150 1359 15999 630	1 2 4 1
PGFGROUP	0,5200	17:00	170	0.54	-4.06 %	3000	0.4960	0.5200	679	79	40	[+]
PGV	0.49 0.54	0.4880 0.5960	17:00 16:49 16:49 16:49	700 151 849 751	0,5200 0,5200 0,5120 0,5120	1 1 3 1	1000 1150 13858 1279	0.4940 0.4930 0.4900 0.4890	0.5220 0.5240 0.5280 0.5400	1000 1600 6695 3000	1 1 2 1
PHARMENA	3,3500	16:21	7	3.35	1.52 %	680	3.2200	3.3500	211	0	1	[+]
PHR	3.22 3.35	3.0200 3.6800	16:15 16:00 15:34 15:24	180 7 7 7	3,2200 3,3500 3,2200 3,3500	4 1 1 1	791 300 15 6	3.2100 3.2000 3.1900 3.1800	3.3800 3.4500 3.4700 3.4800	1101 736 854 946	2 1 2 1
PHN	9,8400	17:00	30	9.88	-0.81 %	381	9.8400	9.9600	300	4	39	[+]
PHN	9.84 9.98	8.9000 10.8500	16:10 14:06 13:26 13:10	1000 89 740 5	9,8600 9,8400 9,9000 9,9800	2 1 1 3	1010 300 125 116	9.8200 9.8000 9.7800 9.7400	9.9800 10.0000 10.0500 10.1000	3 2148 10440 125	1 3 1 1
PHOTON	2,1400	16:27	470	2.23	-3.60 %	30	2.1400	2.1600	180	15	31	[+]
PEN	2.08 2.23	2.0100 2.4500	16:16 15:56 15:30 15:27	10 10 10 370	2,1400 2,1400 2,1400 2,1000	1 4 1 3	10 619 460 1973	2.0900 2.0800 2.0700 2.0600	2.1700 2.1800 2.1900 2.2100	870 450 701 651	1 2 2 1
PKNORLEN	100,7200	17:04	20000	101.28	-1.99 %	1102	100.7000	100.7200	1850	2 140	214 875	[+]
PKN	99.37 101.82	91.1600 111.4000	17:02 17:02 17:01 17:00	5000 155540 1337 100	100,7200 100,7200 100,7200 100,7200	2 2 2 2	11140 1827 2291 1014	100.6200 100.5800 100.5600 100.5400	100.7400 100.8000 100.8600 100.8800	1387 1539 63 74	5 4 2 1
PKOBP	73,5600	17:04	140	74.00	-1.63 %	124	73.5400	73.5600	995	2 491	183 450	[+]
PKO	72.88 74.38	66.6000 81.4000	17:03 17:02 17:02 17:02	295000 407 993 20	73,5600 73,5600 73,5600 73,5600	3 2 1 2	2733 1251 1398 4214	73.5200 73.5000 73.4600 73.4400	73.6200 73.6400 73.8200 73.8400	741 15076 26321 1000	2 1 5 1
PKPCARGO	15,1200	17:04	100	15.55	-3.57 %	7434	15.1000	15.1200	1876	81	1 238	[+]
PKP	15.12 15.55	14.0000 17.1000	17:01 17:01 17:01 17:01	200 100 90 400	15,1200 15,1200 15,1200 15,1200	1 3 1 3	10 652 455 4100	15.0900 15.0800 15.0600 15.0500	15.1900 15.2400 15.2500 15.2900	2500 1 4187 2500	1 1 1 1
PLAYWAY	267,0000	17:00	2	266.50	-1.66 %	78	264.5000	267.0000	5	1	292	[+]
PLW	262.50 273.50	240.0000 293.0000	17:00 17:00 16:49 16:49	1 1 10 2	267,0000 267,0000 267,5000 265,0000	1 4 4 2	44 193 46 11	264.0000 263.0000 262.5000 262.0000	270.0000 271.5000 272.0000 272.5000	100 1 92 45	3 1 2 3
PLAZACNTR	2,3200	17:00	46	2.60	-7.20 %	41	2.3000	2.3200	887	75	173	[+]
PLZ	2.13 2.60	2.1100 2.5700	17:00 16:42 16:41 15:58	24 300 30 130	2,3200 2,3000 2,3250 2,3000	1 1 2 1	250 76 836 200	2.2800 2.2400 2.2250 2.2100	2.3350 2.3400 2.3450 2.3500	1000 1472 2412 4700	1 1 2 1
POINTGROUP	1,7450	17:00	276	1.88	-7.18 %	74	1.7450	1.8250	6	11	19	[+]
PGM	1.75 1.88	1.6950 2.0600	17:00 13:44 12:53 12:53	200 3800 450 6	1,7450 1,7900 1,7500 1,7550	1 1 1 1	4600 4336 369 800	1.7400 1.7300 1.7200 1.7100	1.8300 1.8400 2.0000 2.3600	4200 4233 1962 3500	1 1 3 1
POLENERGIA	58,6000	17:00	7	57.60	0.69 %	40	58.2000	58.6000	301	3	156	[+]
PEP	57.60 59.00	52.0000 63.2000	17:00 16:44 16:44 16:42	17 1 14 28	58,6000 58,6000 58,6000 58,6000	1 3 3 1	5 250 1024 24	58.0000 57.8000 57.6000 57.2000	58.8000 59.0000 59.4000 59.6000	56 1529 1 10	2 3 1 1
POLICE	8,1600	17:00	8	8.20	-0.49 %	949	8.1600	8.2000	29	1	7	[+]
PCE	8.16 8.20	7.3800 9.0200	15:57 15:15 14:25 14:25	20 50 10 10	8,2000 8,2000 8,2000 8,2000	2 4 2 2	373 338 920 260	8.1400 8.1200 8.1000 8.0800	8.3800 8.4000 8.4600 8.4800	938 1591 5 800	1 4 1 1
POLIMEXMS	5,7500	17:03	170	5.90	-3.52 %	12	5.7300	5.7500	4573	1 128	6 451	[+]
PXM	5.55 5.96	5.3100 6.4900	17:02 17:02 17:00 17:00	1007 13 38 38	5,7500 5,7500 5,7500 5,7500	2 2 3 2	6 6 3792 6	5.7200 5.7100 5.7000 5.6900	5.7600 5.7700 5.7800 5.7900	50 1000 9489 329	1 1 3 2
POLTREG	26,0000	17:00	1	25.90	1.17 %	4	25.3000	26.0000	77	1	14	[+]
PTG	25.50 26.00	23.4000 28.4000	13:32 12:55 12:49 11:16	32 224 200 82	25,5000 25,5000 25,5000 26,0000	2 1 2 1	154 200 106 53	25.2000 25.1000 25.0000 24.9000	26.1000 27.5000 27.9000 28.0000	294 14 50 61	1 1 1 2
POLWAX	1,3200	16:42	2418	1.32	-0.38 %	705	1.3200	1.3500	800	8	11	[+]
PWX	1.32 1.35	1.1850 1.4450	16:42 16:42 16:42 16:42	100 190 972 730	1,3200 1,3200 1,3200 1,3200	3 1 4 1	1536 7700 6028 47	1.3100 1.3050 1.3000 1.2900	1.3900 1.3950 1.4000 1.4050	143 2936 21946 4000	2 1 8 2
PRAGMAINK	3,1400	17:00	5	3.14	0.00 %	200	3.0600	3.1400	394	0	0	[+]
PRI	3.14 3.14	2.8400 3.4400	10:31 09:31 09:11 14:44	5 5 5 5	3,1400 3,1400 3,1400 3,1400	1 2 3 1	200 300 960 478	3.0400 3.0200 3.0000 2.9600	3.1600 3.1800 3.2000 3.2200	20 20 52 20	1 1 2 1
PROCHEM	22,2000	09:42	43	22.90	-3.06 %	77	20.5000	22.9000	95	0	1	[+]
PRM	22.20 22.90	20.7000 25.1000	09:00 09:00 16:38 16:38	2 1 1 1	22,9000 22,9000 22,9000 22,9000	1 1 1 1	64 79 80 10	20.3000 20.2000 20.0000 19.6500	23.2000 23.3000 23.7000 23.8000	324 53 40 25	1 1 1 1
PROJPRZEM	15,0000	16:31	66	15.60	0.00 %	18	14.9500	15.3500	66	0	2	[+]
PJP	15.00 15.60	14.0500 17.1500	12:20 09:00 11:42 11:36	62 1 5 5	15,5000 15,6000 15,0000 15,0000	2 2 2 2	105 1333 39 297	14.9000 14.6000 14.5000 14.4500	15.4000 15.5500 15.8000 15.8500	100 485 182 599	1 1 1 1
PTWP	126,0000	16:45	4	127.00	-1.56 %	1	123.0000	126.0000	86	0	23	[+]
PTW	123.00 127.00	115.0000 139.0000	14:17 14:17 13:47 13:47	49 1 19 1	123,0000 123,0000 123,0000 124,0000	1 1 1 1	1 3 85 5	122.0000 121.0000 120.0000 119.0000	127.0000 129.0000 131.0000 136.0000	256 1 83 95	2 1 3 1
PULAWY	45,7000	17:00	2	46.70	-0.22 %	315	45.2000	45.7000	113	1	60	[+]
ZAP	45.10 46.70	42.1000 51.2000	16:40 16:40 16:32 16:17	73 27 1 45	45,7000 45,7000 45,7000 45,2000	2 3 3 1	122 2031 134 10	45.1000 45.0000 44.8000 44.7000	45.8000 45.9000 46.0000 46.4000	45 307 100 100	1 1 1 1
PURE	5,0550	17:00	400	5.12	-1.17 %	795	4.8000	5.0550	19	15	76	[+]
PUR	4.80 5.15	4.6040 5.6250	17:00 16:49 16:48 16:47	20 1 44 82	5,0550 5,0450 4,8000 4,8000	1 4 1 2	131 450 53 320	4.7600 4.7000 4.6500 4.6000	5.0600 5.0700 5.0750 5.0900	400 2363 4000 770	1 2 1 1
PZU	59,0400	17:03	670	60.02	-2.15 %	8921	59.0400	59.1000	49	1 329	78 675	[+]
PZU	58.80 60.06	54.0200 66.0200	17:01 17:00 17:00 17:00	189 100 467 467	59,0400 59,0400 59,0400 59,0400	3 9 3 2	8409 1337 9857 1486	59.0200 59.0000 58.9800 58.9600	59.1200 59.1400 59.1600 59.1800	730 2170 752 1252	1 1 1 1
QNATECHNO	25,5000	17:00	1	26.00	-0.39 %	73	25.1000	25.5000	14	1	23	[+]
QNA	24.80 26.30	23.4000 28.6000	16:41 15:10 15:10 14:46	50 3 195 10	25,1000 25,1000 25,1000 25,1000	2 1 2 1	200 5 59 53	25.0000 24.9000 24.8000 24.6000	26.0000 26.2000 26.3000 26.5000	40 51 65 52	1 1 1 1
QUERCUS	12,4500	17:00	238	12.85	-3.11 %	356	12.3000	12.4500	1246	57	701	[+]
QRS	12.05 12.85	11.6000 14.1000	17:00 16:40 16:36 16:36	10 170 490 10	12,4500 12,3000 12,3000 12,3000	1 5 1 3	500 2515 191 706	12.2500 12.2000 12.1500 12.1000	12.5000 12.7000 12.8000 12.9000	1313 5071 20 3424	1 3 1 2
RAEN	0,5810	17:00	43	0.61	-4.75 %	957	0.5810	0.5990	4500	51	30	[+]
RAE	0.57 0.61	0.5490 0.6710	16:34 16:34 16:34 16:34	1000 1000 1000 4500	0,5990 0,5990 0,5990 0,5980	1 1 1 1	100 1000 5179 2399	0.5800 0.5790 0.5780 0.5760	0.6000 0.6020 0.6030 0.6040	160 1000 7000 1678	1 1 1 2
RAFAMET	51,5000	17:00	1	51.50	0.98 %	79	50.5000	51.5000	8	1	45	[+]
RAF	50.50 51.50	46.4000 56.5000	16:47 16:47 16:47 16:17	121 200 104 10	50,5000 50,5000 50,5000 50,5000	4 3 1 1	105 60 16 45	50.0000 49.0000 48.0000 47.4000	52.0000 52.5000 53.5000 54.5000	294 42 418 5	1 2 1 1
RAINBOW	122,7000	17:00	11	124.10	-1.05 %	9	122.6000	122.8000	2	48	5 869	[+]
RBW	121.30 124.20	111.7000 136.5000	17:00 17:00 17:00 17:00	11 12 3 20	122,7000 122,7000 122,7000 122,7000	1 1 5 1	1 10 186 290	122.5000 122.2000 122.0000 121.9000	122.9000 123.0000 123.1000 123.2000	2 4 1002 238	2 1 3 3
RANKPROGR	4,1000	16:28	1	4.10	-1.20 %	2158	4.1000	4.1850	750	3	13	[+]
RNK	4.06 4.19	3.6900 4.5100	16:23 14:17 13:53 11:42	100 100 50 50	4,1600 4,1600 4,1600 4,1850	1 1 2 1	5 403 2500 1000	4.0550 4.0300 4.0250 4.0200	4.1900 4.2000 4.2400 4.2500	1745 3062 3309 1000	3 3 4 1
RAWLPLUG	13,4000	17:00	17	13.50	-0.74 %	103	13.4000	13.5500	9	1	12	[+]
RWL	13.40 13.55	12.1500 14.8500	17:00 16:44 15:53 15:53	133 1 167 100	13,4000 13,5500 13,4000 13,4000	1 2 2 2	300 600 800 6	13.3500 13.3000 13.1000 13.0000	13.9000 14.0000 14.4500 14.5000	200 480 298 70	1 1 1 1
RELPOL	5,1000	15:35	75	5.10	0.00 %	2127	5.0200	5.1000	429	3	15	[+]
RLP	4.95 5.12	4.5900 5.6000	13:42 13:42 12:48 12:48	4 4 187 60	5,0800 5,0800 4,9800 4,9500	1 1 1 1	10 4813 4 533	5.0000 4.9800 4.9600 4.9500	5.1200 5.1600 5.1800 5.2000	1382 354 598 3619	3 2 1 7
REMAK	12,5000	09:00	7	12.50	0.00 %	215	12.0500	12.5000	530	0	0	[+]
RMK	12.50 12.50	11.2500 13.7500	09:00 10:54 10:54 09:28	1 1 1 168	12,5000 12,5500 12,4500 12,1000	1 1 1 1	100 10 1 100	12.0000 11.9500 11.8500 11.8000	12.6000 12.7500 12.8000 12.8500	242 7 65 150	3 1 1 1
RENDER	76,6000	11:57	2	77.80	5.22 %	35	73.6000	76.0000	50	0	4	[+]
RND	72.80 77.80	70.2000 85.4000	11:57 10:28 10:28 09:00	1 25 25 7	76,0000 72,8000 72,8000 77,8000	2 1 1 1	45 99 25 2	72.8000 72.6000 72.2000 71.8000	76.2000 76.6000 77.0000 77.2000	20 27 90 24	1 1 2 1
ROPCZYCE	23,0000	15:57	2	23.00	0.00 %	259	22.9000	23.3000	45	1	25	[+]
RPC	22.80 23.00	20.7000 25.3000	15:27 13:59 13:59 10:39	210 198 222 41	22,9000 23,0000 23,0000 22,9000	2 5 6 6	130 425 317 1071	22.8000 22.7000 22.6000 22.5000	23.4000 23.5000 23.6000 23.7000	70 225 120 220	2 5 2 2
RYVU	23,6000	17:02	43	23.95	-2.28 %	1919	23.6000	23.9000	200	14	340	[+]
RVU	23.30 24.00	21.6000 26.3000	17:00 17:00 17:00 17:00	9 11 82 57	23,6000 23,6000 23,6000 23,6000	4 2 1 1	281 401 2500 1	23.5000 23.4000 23.3000 23.2500	24.0000 24.1000 24.1500 24.4000	1022 300 114 700	3 1 2 2
SANOK	20,3000	15:35	1	20.30	0.00 %	217	20.2000	20.3000	544	2	33	[+]
SNK	20.20 20.50	18.3000 22.3000	15:17 14:36 14:36 14:36	100 36 50 111	20,3000 20,2000 20,2000 20,2000	8 15 3 1	641 1765 212 2	20.1000 20.0000 19.9000 19.8500	20.4000 20.5000 20.6000 20.7000	299 875 137 116	2 5 2 2
SANPL	483,9000	17:02	1500	488.00	-1.61 %	24	483.8000	486.4000	5	43	21 055	[+]
SPL	482.20 490.70	439.2000 536.8000	17:01 17:00 17:00 17:00	9 349 58 14	483,9000 483,9000 483,9000 483,9000	3 2 2 4	148 2 29 64	483.6000 483.5000 483.2000 483.0000	486.6000 486.7000 487.1000 487.4000	8 44 19 29	1 1 1 1
SANTANDER	36,9750	16:48	107	38.00	-4.53 %	30	36.7000	37.3000	458	1	22	[+]
SAN	36.98 38.00	34.2000 41.8000	16:34 16:03 16:03 14:51	2 100 50 2	37,3000 37,3000 37,3000 37,3750	1 1 1 1	17 10 1 1	36.0000 34.0000 30.8000 0.0100	38.0000 38.0400 38.5000 38.9500	998 160 80 1294	1 1 1 1
SANWIL	1,4000	16:46	43	1.39	-0.71 %	89	1.3750	1.4000	647	2	3	[+]
SNW	1.37 1.40	1.2550 1.5250	16:46 16:46 16:46 16:46	22 24 150 61	1,4000 1,3900 1,3900 1,3900	1 1 3 2	1516 24 1280 110	1.3700 1.3600 1.3550 1.3500	1.4050 1.4100 1.4200 1.4300	800 4990 393 501	1 3 2 3
SCPFL	145,0000	17:00	20	147.80	-1.89 %	43	144.8000	145.8000	58	7	987	[+]
SCP	144.20 147.80	133.2000 162.4000	17:00 17:00 17:00 17:00	10 20 29 1	145,0000 145,0000 145,0000 145,0000	2 2 3 7	177 51 137 181	144.6000 144.4000 144.2000 144.0000	146.0000 146.2000 146.6000 146.8000	50 8 1 41	1 1 1 1
SECOGROUP	28,0000	15:59	3	28.00	-2.10 %	270	28.0000	28.8000	59	0	0	[+]
SWG	28.00 28.00	25.2000 30.8000	13:53 09:00 12:27 12:27	35 1 8 54	28,6000 28,8000 28,2000 28,2000	1 2 2 1	26 383 2 1	26.6000 26.2000 26.0000 25.8000	29.0000 29.4000 29.6000 30.0000	1031 120 50 1000	2 1 1 2
SEKO	8,2800	17:00	1	8.38	-0.96 %	1181	8.2800	8.3800	1020	2	16	[+]
SEK	8.28 8.38	7.5600 9.2000	17:00 16:38 16:20 16:07	124 10 2 10	8,2800 8,2800 8,3800 8,2800	6 5 3 3	852 485 852 1800	8.2600 8.2400 8.2200 8.2000	8.4000 8.4200 8.4400 8.4600	3726 1349 1366 1256	14 5 6 6
SELENAFM	38,4000	16:44	1	39.00	-0.26 %	20	38.2000	38.4000	227	0	15	[+]
SEL	38.40 39.00	35.1000 42.9000	15:16 14:28 09:00 09:00	1 2 258 3	38,4000 38,7000 38,6000 39,0000	1 1 1 1	262 22 1 14	37.6000 37.5000 37.4000 37.3000	38.9000 39.0000 39.6000 39.7000	72 273 100 104	1 3 1 1
SELVITA	39,0000	17:00	61	41.10	-5.57 %	73	38.6000	39.0000	288	39	1 554	[+]
SLV	38.60 41.10	37.0000 45.2000	17:00 17:00 17:00 17:00	10 59 96 93	39,0000 39,0000 39,0000 39,0000	6 2 5 5	1363 600 1083 1348	38.5000 38.3000 38.2000 38.1000	39.2000 39.4000 39.6000 39.7000	82 102 1524 60	1 1 1 1
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	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
SFINKS	0,3910	14:28	940	0.41	-3.93 %	4000	0.3930	0.3960	5000	14	5	[+]
SFS	0.39 0.41	0.3660 0.4460	14:04 13:35 12:51 11:24	222 222 5000 2033	0,3910 0,3990 0,3910 0,3960	3 4 1 2	7106 8598 3333 7000	0.3910 0.3900 0.3890 0.3870	0.3990 0.4000 0.4040 0.4060	1672 20000 5940 4359	1 1 1 1
SHOPER	50,6000	17:02	22	53.00	-3.07 %	302	50.4000	50.6000	224	10	538	[+]
SHO	50.40 53.00	47.7000 58.2000	17:02 17:02 17:00 17:00	5 38 29 21	50,6000 50,6000 50,6000 50,6000	6 8 2 1	503 420 132 500	50.2000 50.0000 49.8000 49.7000	50.8000 51.0000 51.2000 51.6000	122 319 198 199	1 1 1 1
SILVANO	4,9000	17:00	49	4.90	-3.92 %	62	4.9000	5.1800	561	0	0	[+]
SFG	4.90 4.90	4.4100 5.3800	17:00 16:26 16:26 09:32	47 3 97 50	5,1000 4,8800 4,8800 5,1800	2 2 1 1	274 216 125 141	4.8800 4.8200 4.5700 4.5600	5.2800 5.3000 5.3800 5.4400	87 200 380 125	1 1 2 1
SIMFABRIC	1,7000	17:00	94	1.78	-5.35 %	1006	1.7000	1.7680	227	12	21	[+]
SIM	1.70 1.79	1.6060 1.9620	17:00 17:00 16:44 16:42	294 57 10 898	1,7000 1,7000 1,7500 1,7100	1 1 3 3	500 398 3224 1950	1.6800 1.6620 1.6600 1.6500	1.7900 1.7920 1.7940 1.8100	1250 980 990 1346	1 2 1 1
SKARBIEC	30,0000	16:42	30	30.70	-4.15 %	85	29.7000	29.9000	1	5	165	[+]
SKH	29.40 30.80	27.7000 33.7000	15:59 15:59 15:43 15:43	9 1 14 1	29,9000 29,9000 29,5000 29,5000	3 4 3 3	161 174 52 116	29.6000 29.5000 29.4000 29.3000	30.0000 30.3000 30.4000 30.6000	135 1 49 118	2 1 1 2
SKYLINE	1,3500	16:39	120	0.00	0.00 %	1000	1.4000	1.4400	728	0	0	[+]
SKL	0.00 0.00	1.2200 1.4800	11:40 10:12 11:05 11:05	3000 1000 359 5396	1,4000 1,4000 1,3900 1,3900	2 1 1 2	9436 5000 4000 3109	1.3500 1.3000 1.2500 1.2000	1.4500 1.5000 1.5200 1.5300	5200 900 2000 2440	1 1 1 1
SNIEZKA	79,0000	16:45	6	80.80	-2.23 %	11	79.0000	80.0000	23	0	6	[+]
SKA	79.00 80.80	72.8000 88.8000	16:45 16:45 16:30 13:23	3 4 35 4	79,0000 79,0000 80,0000 80,0000	1 2 1 1	100 2 13 20	78.6000 78.4000 78.2000 78.0000	80.4000 80.8000 81.0000 81.2000	25 77 27 22	1 2 2 2
SONEL	16,7000	15:15	10	17.35	-1.76 %	137	16.7000	16.8000	288	0	4	[+]
SON	16.70 17.35	15.6500 19.0500	14:35 14:35 13:15 13:15	12 2 8 20	16,8000 16,8000 16,8000 16,8000	2 2 1 1	41 130 30 31	16.6500 16.5000 16.4000 16.3500	16.9000 17.1000 17.1500 17.2000	255 559 10 10	1 2 1 1
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	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
SPYROSOFT	480,0000	16:45	99	490.00	-2.83 %	13	473.0000	480.0000	116	0	141	[+]
SPR	473.00 495.00	441.0000 538.0000	16:45 16:30 16:30 16:30	1 1 2 1	479,0000 473,0000 473,0000 474,0000	1 4 2 1	1 6 179 4	472.0000 471.0000 469.0000 468.0000	490.0000 491.0000 492.0000 493.0000	1 8 5 27	1 1 2 2
STALEXP	3,0800	17:03	1000	3.09	-0.16 %	302	3.0750	3.0800	150	98	303	[+]
STX	3.06 3.10	2.7850 3.3950	17:03 17:01 17:01 17:00	350 500 1000 1000	3,0800 3,0800 3,0800 3,0800	1 2 4 3	5 105 3592 8500	3.0700 3.0650 3.0600 3.0550	3.0900 3.1000 3.1100 3.1150	500 8885 5452 1452	1 7 4 1
STALPROD	245,0000	15:55	3	248.00	-2.39 %	15	242.0000	244.0000	28	1	307	[+]
STP	241.00 248.00	224.0000 272.0000	15:55 15:51 15:38 15:38	6 15 7 8	245,0000 242,0000 241,0000 241,0000	6 5 1 4	205 58 27 60	241.0000 240.0000 239.0000 238.0000	245.0000 246.0000 247.0000 248.0000	93 15 56 35	6 2 4 4
STALPROFI	8,2000	16:02	10	8.30	-1.20 %	265	8.1800	8.2000	132	1	11	[+]
STF	8.20 8.30	7.4800 9.1200	15:15 15:15 15:15 15:04	50 50 100 72	8,2000 8,2000 8,2000 8,2000	3 2 5 5	190 450 1443 1631	8.1600 8.1400 8.1200 8.1000	8.2400 8.2600 8.2800 8.3000	147 125 350 1152	1 3 4 3
STAPORKOW	4,0000	16:25	1	4.00	-2.44 %	251	3.9200	4.0000	2062	2	10	[+]
ZUK	3.92 4.10	3.6000 4.4000	16:16 15:43 15:43 15:36	24 1 4 5	3,9200 3,9200 3,9200 3,9200	2 1 1 2	663 26 2000 826	3.9000 3.8800 3.8400 3.8200	4.0800 4.1000 4.1600 4.2000	805 2650 1250 680	1 4 1 1
SUNEX	4,3500	17:00	120	4.45	-2.36 %	97	4.2800	4.3500	424	14	60	[+]
SNX	4.15 4.45	4.0050 4.8950	16:44 16:38 16:19 16:18	20 100 10 10	4,3600 4,3500 4,3600 4,3600	3 1 1 2	1203 1000 3 1003	4.2650 4.2600 4.2550 4.2500	4.3600 4.3700 4.3850 4.3900	1421 1671 298 812	4 2 7 1
SYGNITY	93,0000	17:00	60	95.20	-2.52 %	5	92.8000	94.4000	1	4	340	[+]
SGN	93.00 95.20	85.8000 104.5000	17:00 17:00 17:00 17:00	15 22 13 156	93,0000 93,0000 93,0000 93,0000	4 2 2 2	193 201 67 164	92.6000 92.4000 92.2000 91.6000	94.6000 95.0000 96.6000 96.8000	250 19 161 60	2 3 1 1
SYNEKTIK	248,2000	17:03	17	258.00	-3.80 %	5	248.0000	249.0000	11	16	3 933	[+]
SNT	247.00 260.60	232.2000 283.8000	17:01 17:00 17:00 17:00	10 2 8 10	248,2000 248,2000 248,2000 248,2000	1 2 1 2	30 31 5 22	247.8000 247.6000 247.4000 247.2000	249.6000 249.8000 250.0000 250.6000	57 39 100 96	1 2 1 1
SYNTHAVERSE	4,0050	17:00	5	4.00	0.00 %	544	4.0050	4.0400	2343	193	750	[+]
SVE	3.69 4.05	3.6000 4.4000	17:00 17:00 17:00 17:00	550 220 150 30	4,0050 4,0050 4,0050 4,0050	1 1 5 1	1445 100 19499 100	4.0000 3.9900 3.9800 3.9700	4.0450 4.0500 4.0600 4.0700	498 1806 7006 403	1 2 2 2
TALEX	19,6000	13:04	8	19.80	-1.01 %	123	19.5000	19.6000	92	0	0	[+]
TLX	19.60 19.80	17.9000 21.6000	09:41 09:05 09:05 09:05	7 2 2 2	19,6000 19,8000 19,8000 19,8000	1 1 1 1	47 68 1 30	19.2000 19.1000 18.9000 18.1000	19.9000 20.0000 20.2000 20.4000	344 50 22 66	2 1 1 1
TARCZYNSKI	121,0000	16:42	1	125.00	-1.22 %	499	120.0000	121.0000	31	0	40	[+]
TAR	115.00 125.50	112.5000 137.5000	16:37 16:37 16:35 16:29	1 1 1 1	121,0000 121,0000 120,5000 120,0000	1 2 1 1	1 2 1 10	118.0000 117.5000 117.0000 116.5000	121.5000 122.0000 123.0000 123.5000	22 1 2 1	2 1 1 1
TATRY MOUNTAIN	88,5000	14:37	20	88.50	-5.85 %	4	88.0000	94.0000	619	0	2	[+]
TMR	88.50 88.50	80.0000 97.0000	10:10 15:59 12:20 14:46	1 10 12 20	94,0000 95,0000 95,0000 90,0000	1 1 1 1	1 20 25 8	86.0000 85.0000 84.5000 80.5000	95.0000 103.0000 104.0000 105.0000	28 59 75 105	2 1 2 1
TAURONPE	9,4320	17:04	40	10.45	-11.35 %	9746	9.4280	9.4320	38999	8 101	77 923	[+]
TPE	9.41 10.45	9.4060 11.4950	17:03 17:03 17:03 17:02	100 200 200 1000	9,4320 9,4320 9,4320 9,4320	2 6 1 8	3025 4353 10162 4811	9.4240 9.4200 9.4180 9.4100	9.5300 9.5400 9.5460 9.5500	6000 342 421 5	1 1 1 1
TENDERHUT	6,2000	16:22	300	6.20	-1.27 %	20	6.1000	6.2800	19	0	2	[+]
THG	6.20 6.20	5.5800 6.8200	14:39 14:39 14:35 14:18	1 19 1 23	6,2800 6,2000 6,2000 6,1600	1 1 3 1	20 150 44 15	6.0800 6.0400 6.0000 5.9800	6.3000 6.3200 6.3400 6.3600	20 20 20 20	1 1 1 1
TERMOREX	0,6550	17:00	70	0.66	-3.68 %	500	0.6250	0.6550	430	15	10	[+]
TRR	0.63 0.66	0.5900 0.7200	16:24 11:00 10:59 10:54	1000 20 9796 2000	0,6300 0,6500 0,6400 0,6400	2 1 1 2	2900 1544 500 1450	0.6200 0.6150 0.6000 0.5900	0.6650 0.6700 0.6750 0.6800	500 500 500 440	1 1 1 1
TESGAS	2,6000	16:28	500	2.61	1.17 %	400	2.5800	2.6000	450	4	11	[+]
TSG	2.58 2.62	2.3500 2.8700	14:39 12:50 11:48 11:48	30 20 200 500	2,6000 2,6000 2,5800 2,5900	2 5 6 3	1000 327 530 1015	2.5700 2.5600 2.5500 2.5400	2.6100 2.6200 2.6300 2.6500	500 1500 1000 1000	1 2 1 2
TEXT	45,1000	17:00	5	46.40	-3.47 %	221	45.1000	45.4000	50	115	5 238	[+]
TXT	45.10 46.70	41.7600 51.0000	17:00 17:00 17:00 17:00	34 20 20 280	45,1000 45,1000 45,1000 45,1000	3 6 7 10	237 674 475 945	45.0800 45.0600 45.0400 45.0200	45.4400 45.4800 45.5000 45.5200	1 1 265 2	1 1 2 1
TORPOL	55,5000	17:00	5	55.20	-1.07 %	239	54.8000	55.5000	47	12	648	[+]
TOR	53.60 56.00	49.7000 60.7000	17:00 17:00 17:00 17:00	14 69 29 1	55,5000 55,5000 55,5000 55,5000	2 5 4 3	76 699 144 165	54.5000 54.2000 54.1000 54.0000	55.6000 55.7000 56.0000 56.1000	318 50 75 10	2 1 1 1
TOYA	9,3300	17:02	486	9.69	-2.10 %	859	9.3300	9.4000	732	149	1 398	[+]
TOA	9.30 9.69	8.7300 10.6400	17:02 17:02 17:00 17:00	40 474 229 340	9,3300 9,3300 9,3300 9,3300	2 1 7 1	205 2500 662 915	9.3200 9.3100 9.3000 9.2900	9.4600 9.4900 9.5000 9.5200	3824 920 915 1015	1 2 1 3
TRAKCJA	2,9550	17:04	1000	3.15	-6.93 %	4485	2.9500	2.9750	2100	535	1 603	[+]
TRK	2.92 3.15	2.8350 3.4650	17:04 17:04 17:01 17:01	510 836 34 100	2,9550 2,9550 2,9550 2,9550	1 3 6 4	1000 2329 10246 5629	2.9450 2.9400 2.9300 2.9250	2.9800 2.9850 2.9900 2.9950	800 2142 500 9656	1 2 1 1
TRANSPOL	3,8100	16:47	551	3.95	-2.31 %	6367	3.8100	3.8800	74	8	31	[+]
TRN	3.81 3.95	3.5600 4.3400	14:47 14:38 14:19 14:19	39 294 2077 5	3,8100 3,8100 3,8100 3,8200	1 1 1 1	5 445 26 5	3.7900 3.7700 3.7500 3.7400	3.8900 3.9000 3.9200 3.9400	420 2570 5 210	1 2 1 3
TSGAMES	90,0000	17:02	11	91.60	-1.75 %	134	90.0000	90.5000	13	13	1 204	[+]
TEN	89.70 91.80	82.5000 100.6000	17:02 17:02 17:00 17:00	15 21 2 19	90,0000 90,0000 90,0000 90,0000	2 2 4 5	30 165 72 429	89.9000 89.7000 89.6000 89.5000	90.6000 90.8000 90.9000 91.0000	146 33 1 140	2 2 1 3
ULMA	56,5000	17:00	2	56.50	0.00 %	40	55.0000	56.5000	53	1	45	[+]
ULM	52.50 56.50	51.0000 62.0000	16:03 16:01 16:01 13:25	52 39 11 20	56,5000 56,5000 56,0000 55,0000	1 1 1 1	55 4 209 94	54.5000 53.5000 53.0000 52.0000	57.0000 58.5000 59.0000 59.5000	12 149 65 17	1 2 1 2
ULTGAMES	12,8000	17:00	1	12.75	-2.66 %	10	12.6500	12.8000	256	7	89	[+]
ULG	12.45 13.05	11.5000 14.0000	16:00 16:00 16:00 14:59	185 115 100 42	12,6000 12,6000 12,6500 12,6000	2 2 1 2	76 201 1 401	12.6000 12.4000 12.3500 12.3000	12.9000 12.9500 13.0000 13.0500	357 648 111 1000	3 1 1 1
UNIBEP	12,1000	17:00	109	12.30	-4.35 %	756	12.1000	12.3500	50	21	254	[+]
UNI	12.10 12.50	11.1000 13.5000	17:00 17:00 16:45 16:45	100 50 50 50	12,1000 12,1000 12,3000 12,3000	4 2 1 2	2551 51 42 600	12.0500 12.0000 11.9000 11.8500	12.4000 12.4500 12.5000 12.5500	1341 57 529 50	4 2 4 1
UNICREDIT	265,8500	15:53	1	268.00	-2.08 %	6	255.0500	271.5000	3	0	29	[+]
UCG	264.90 268.00	241.2000 294.8000	14:27 13:30 13:18 11:21	10 2 40 48	267,4500 267,9500 267,4500 264,9000	1 1 0 0	4 10 0 0	255.0000 240.0000 0.0000 0.0000	277.7000 285.0000 299.0000 299.9000	10 3 44 57	1 1 1 1
UNIMOT	125,2000	17:00	5	128.80	-2.80 %	22	125.2000	125.4000	69	1	154	[+]
UNT	125.00 128.80	116.0000 141.6000	16:42 16:35 16:16 16:14	12 20 8 7	125,4000 125,4000 126,0000 126,0000	14 1 3 1	214 15 21 25	125.0000 124.8000 124.4000 124.2000	126.0000 126.4000 126.6000 127.0000	40 23 697 62	2 2 2 1
URTESTE	43,4000	17:00	10	41.80	-1.14 %	24	41.4000	43.6000	10	1	22	[+]
URT	41.10 43.70	37.7000 45.9000	16:48 16:15 16:12 15:31	1 10 1 3	41,4000 43,4000 43,3000 41,4000	1 2 2 1	10 135 45 10	41.1000 41.0000 40.8000 40.5000	43.7000 43.8000 43.9000 44.0000	39 5 50 51	1 1 1 2
VERCOM	117,0000	17:00	2	119.00	-2.01 %	67	116.6000	117.0000	306	3	395	[+]
VRC	116.00 119.00	107.2000 130.8000	17:00 16:49 16:49 16:49	2 18 12 16	117,0000 116,6000 116,6000 116,6000	5 3 13 1	206 96 386 3	116.4000 116.2000 116.0000 115.8000	117.8000 118.0000 118.8000 120.2000	81 153 1 8	2 3 1 1
VIGOSYS	472,0000	16:37	4	488.00	-3.28 %	18	472.0000	480.0000	2	0	59	[+]
VGO	472.00 488.00	440.0000 536.0000	16:37 16:37 16:25 16:25	8 3 6 4	473,0000 475,0000 480,0000 480,0000	4 1 2 1	20 11 12 7	470.0000 469.0000 468.0000 465.0000	487.0000 488.0000 490.0000 500.0000	17 10 3 7	1 1 1 1
VINDEXUS	11,5500	17:00	1	11.70	-1.70 %	494	11.5500	11.6500	746	9	106	[+]
VIN	11.50 11.70	10.5500 12.8500	15:26 14:35 13:42 12:40	50 17 200 5	11,6500 11,6500 11,5500 11,5500	3 1 1 4	1453 88 800 765	11.5000 11.4500 11.4000 11.3000	11.7000 11.7500 11.8000 11.8500	719 978 8475 1088	3 2 6 2
VIVID	0,7960	17:00	101	0.80	0.00 %	3708	0.7880	0.7960	1812	38	30	[+]
VVD	0.77 0.80	0.7200 0.8760	17:00 17:00 16:48 16:47	325 574 214 1000	0,7960 0,7960 0,7900 0,7900	1 3 2 2	4000 4060 53 52	0.7860 0.7800 0.7780 0.7760	0.8000 0.8080 0.8100 0.8160	3639 1044 12850 40	3 3 5 1
VOTUM	46,0000	16:47	115	46.65	-2.23 %	38	45.7500	45.9000	151	11	505	[+]
VOT	44.20 47.05	42.0000 51.3000	16:47 16:47 16:47 16:47	40 20 20 11	46,0000 45,9500 45,9500 45,9500	2 4 2 3	20 25 20 245	45.6500 45.6000 45.5500 45.5000	45.9500 46.0000 46.0500 46.1000	10 79 30 11	1 2 1 2
VOXEL	150,2000	16:49	22	154.40	-2.09 %	272	150.2000	151.0000	86	1	133	[+]
VOX	150.20 155.60	139.0000 169.8000	16:49 16:49 16:49 16:49	13 7 2 5	150,2000 150,2000 150,2000 150,6000	7 3 2 3	241 32 32 92	150.0000 149.8000 149.0000 148.2000	151.4000 151.8000 152.0000 153.0000	10 13 287 46	1 1 3 1
VRGSA	4,7700	15:26	90	4.86	-0.83 %	209	4.7600	4.8000	4960	31	148	[+]
VRG	4.73 4.87	4.3800 5.3400	13:31 13:08 13:07 12:26	20 900 100 2405	4,8500 4,8500 4,8500 4,8600	1 1 1 1	160 160 2000 3348	4.7500 4.7400 4.7300 4.7200	4.8200 4.8300 4.8400 4.8500	73 500 1000 10025	1 1 1 2
WARIMPEX	2,4800	17:00	1000	2.49	-0.40 %	3994	2.4500	2.4800	760	10	25	[+]
WXF	2.43 2.49	2.2500 2.7300	16:32 14:52 14:41 14:41	200 6 40 310	2,4800 2,4500 2,4800 2,4800	2 6 1 3	4744 3486 1500 2299	2.4400 2.4300 2.4200 2.4100	2.4900 2.5000 2.5100 2.5200	1364 3000 373 2561	2 1 1 3
WASKO	1,7350	15:48	21	1.74	0.00 %	184	1.7000	1.7300	2139	11	20	[+]
WAS	1.70 1.74	1.5650 1.9050	15:48 15:48 15:48 15:48	500 655 774 2700	1,7250 1,7250 1,7200 1,7000	1 1 1 2	500 500 500 1000	1.6950 1.6900 1.6850 1.6800	1.7350 1.7400 1.7450 1.7500	2607 2255 5652 4228	4 4 4 3
WAWEL	702,0000	16:45	4	702.00	0.00 %	1	702.0000	704.0000	17	0	19	[+]
WWL	700.00 704.00	632.0000 772.0000	12:27 12:10 10:59 10:49	2 2 4 1	700,0000 700,0000 700,0000 700,0000	2 1 2 4	6 5 4 15	700.0000 696.0000 694.0000 690.0000	708.0000 712.0000 714.0000 718.0000	2 4 2 45	1 1 1 3
WIELTON	6,1200	17:00	542	6.26	-2.86 %	4458	6.1200	6.1500	1105	96	587	[+]
WLT	6.04 6.28	5.6400 6.8800	17:00 17:00 17:00 17:00	100 134 10 30	6,1200 6,1200 6,1200 6,1200	1 1 1 1	3026 5 5 200	6.1000 6.0900 6.0800 6.0700	6.1600 6.1800 6.2000 6.2100	200 520 652 4686	1 1 3 5
WIKANA	6,8000	10:24	10	6.50	0.00 %	1200	6.5000	6.8000	2430	0	1	[+]
WIK	6.50 6.80	5.8500 7.1500	10:18 10:18 10:18 12:00	65 30 5 10	6,5000 6,5000 6,5000 6,8000	1 1 1 1	1709 9 1000 500	6.4000 6.2000 6.1500 6.1000	7.0000 7.1500 7.2000 7.2500	313 69 117 573	2 2 1 1
WIRTUALNA	52,0000	17:04	24	53.30	-2.44 %	1000	52.0000	52.1000	270	63	3 292	[+]
WPL	51.10 53.30	48.0000 58.6000	17:04 17:04 17:04 17:04	650 175 175 175	52,0000 52,0000 52,0000 52,0000	1 6 1 2	7 267 11 153	51.7000 51.5000 51.4000 51.3000	52.2000 52.3000 52.4000 52.5000	572 442 443 442	2 1 2 1
WITTCHEN	16,7800	17:01	110	16.90	-1.76 %	10	16.7000	16.7800	31	22	365	[+]
WTN	16.54 17.08	15.2200 18.5800	17:00 17:00 17:00 17:00	61 8 3 110	16,7800 16,7800 16,7800 16,7800	1 1 1 1	121 100 10 9	16.6600 16.6200 16.5800 16.5600	16.8000 16.9000 16.9800 17.0000	442 27 2 267	1 2 1 2
WOODPCKR	3,0400	16:44	1000	3.04	-0.33 %	197	3.0100	3.0400	387	4	11	[+]
WPR	3.01 3.04	2.7400 3.3400	16:21 16:21 16:21 16:21	100 100 100 100	3,0100 3,0100 3,0100 3,0100	1 1 1 1	600 536 15 200	3.0000 2.9700 2.9600 2.9500	3.0600 3.0700 3.0900 3.1500	5 1844 5 15	1 1 1 1
XPLUS	2,5600	16:48	118	2.60	-2.29 %	200	2.4600	2.5600	200	13	33	[+]
XPL	2.44 2.62	2.3400 2.8600	16:48 16:47 16:47 15:44	2713 175 325 100	2,5600 2,5800 2,5700 2,5600	1 1 1 1	7450 100 100 220	2.4500 2.4300 2.4200 2.4000	2.5700 2.5800 2.5900 2.6000	500 325 500 300	1 1 1 1
XTB	68,6200	17:00	68	68.80	-0.44 %	36	68.6200	68.6600	600	213	14 670	[+]
XTB	68.00 69.52	61.9200 75.6800	17:00 17:00 17:00 17:00	77 131 70 67	68,6200 68,6200 68,6200 68,6200	3 1 4 1	417 20 115 20	68.5000 68.4600 68.4200 68.4000	68.6800 68.7000 68.7600 68.8000	32 506 88 150	2 2 2 3
XTPL	70,6000	17:00	81	69.20	-0.28 %	850	69.5000	71.0000	30	3	179	[+]
XTP	69.10 71.30	62.3000 76.1000	16:48 16:24 16:24 16:24	14 5 2 1	70,6000 70,6000 69,7000 69,7000	2 1 1 1	238 100 57 120	69.1000 68.9000 68.8000 68.7000	71.3000 71.4000 71.5000 71.6000	66 1 100 45	2 1 1 1
YARRL	7,4000	12:26	310	7.40	-1.86 %	2	7.3600	7.4000	2700	1	9	[+]
YRL	7.30 7.48	6.6600 8.1400	11:45 11:45 11:44 11:44	22 178 32 8	7,3600 7,3600 7,3600 7,3600	2 6 2 6	7 292 176 302	7.3400 7.3200 7.3000 7.2800	7.4600 7.4800 7.5200 7.5400	280 230 120 1532	4 3 2 1
ZABKA	23,1800	17:01	426	23.60	-2.19 %	1771	23.1600	23.1800	9040	4 564	106 266	[+]
ZAB	23.00 23.60	21.2400 25.9600	17:01 17:01 17:00 17:00	5351 253 159 275	23,1800 23,1800 23,1800 23,1800	2 2 4 2	5606 18571 5554 1674	23.1500 23.1300 23.1200 23.1100	23.2500 23.2600 23.3000 23.3200	160215 597 1564 27543	5 1 1 2
ZAMET	0,7780	17:00	50	0.79	-1.27 %	2844	0.7620	0.7780	2550	9	7	[+]
ZMT	0.76 0.79	0.7100 0.8660	16:45 16:45 16:45 16:45	492 1700 978 1300	0,7620 0,7680 0,7680 0,7700	3 2 1 4	10310 2614 104 23347	0.7600 0.7580 0.7520 0.7500	0.7800 0.7840 0.7860 0.7880	101804 3949 3000 100106	2 2 1 2
ZEPAK	21,2000	17:00	10	21.70	-2.08 %	72	21.1500	21.2000	3753	6	133	[+]
ZEP	21.15 21.90	19.5400 23.8500	17:00 17:00 17:00 17:00	1 13 93 15	21,2000 21,2000 21,2000 21,2000	5 1 9 1	492 65 1313 10	21.1000 21.0500 21.0000 20.9500	21.3000 21.5000 21.5500 21.6000	700 7 69 65	1 1 1 1
ZREMB	9,4600	17:00	18	9.61	-3.27 %	48	9.3800	9.4600	117	20	190	[+]
ZRE	9.33 9.75	8.6500 10.5600	17:00 16:37 16:36 16:32	2 18 166 78	9,4600 9,3600 9,4500 9,3600	1 1 3 3	2 32 1119 686	9.3700 9.3600 9.3300 9.3200	9.5000 9.5500 9.5900 9.6000	621 1221 199 400	3 1 1 1
ZUE	10,4500	15:59	10	10.60	-1.42 %	3113	10.3000	10.4500	450	2	21	[+]
ZUE	10.30 10.60	9.5400 11.6500	15:55 15:55 15:10 15:06	242 250 10 387	10,3000 10,3500 10,3000 10,4000	3 4 3 4	1050 62 7 342	10.2500 10.2000 10.1500 10.1000	10.5500 10.6000 10.6500 10.7000	100 502 200 200	1 2 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	108437.9	-1.97%	11-18
WIG20	2903.1	-1.79%	11-18
WIG20 Fut	2914.0	-1.79%	11-18
WIG20USD	792.3	-2.24%	11-18
mWIG40	7827.2	-2.67%	11-18
sWIG80	28922.7	-1.77%	11-18

Notowania Świat
Dow	46091.7	-1.07%	11-18
Nasdaq	22432.8	-1.21%	11-18
Nikkei	48919.6	+0.44%	1:00
DAX	23180.5	-1.74%	11-18
Ropa WTI	60.5	-0.21%	1:15
Złoto	4072.8	+0.13%	1:16

Notowania Waluty
EUR/PLN	4.23913	+0.02%	1:16
CHF/PLN	4.57625	-0.04%	1:16
USD/PLN	3.65995	-0.02%	1:16
EUR/USD	1.15825	+0.04%	1:16
GBP/USD	1.31471	-0.02%	1:16
USD/JPY	155.463	-0.04%	1:16

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
CAPTORTX	51.20	10.58%
BRAND24	59.20	8.42%
LIBET	1.54	5.86%
ORCOGROUP	4.70	5.86%
NANOGROUP	2.69	5.49%
Więcej ...
IFCAPITAL	0.25	-95.25%
TAURONPE	9.43	-11.35%
DEKPOL	85.80	-10.62%
ENEA	19.91	-9.66%
FMG	79.80	-8.70%
Więcej ...
Rośnie:		47 Spółek
Bez zmian:		43 Spółek
Spada:		263 Spółek
Obrót:		1,806,334,586 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