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	2,4700	17:00	3	2.45	1.65 %	90	2.4400	2.4700	822	3	7	[+]
06N	2.44 2.48	2.2100 2.6900	17:00 17:00 16:19 16:17	7 60 17 1000	2,4700 2,4700 2,4400 2,4400	1 2 2 9	78 4498 145 1977	2.4300 2.4200 2.4100 2.4000	2.4800 2.4900 2.5000 2.5200	800 2000 2000 1250	2 1 1 2
11B	159,3000	17:01	4	164.00	-2.87 %	20	159.1000	159.3000	39	15	2 362	[+]
11B	157.10 164.80	147.6000 180.4000	17:00 17:00 17:00 17:00	9 10 1 20	159,3000 159,3000 159,3000 159,3000	3 1 1 1	115 50 4 177	159.0000 158.3000 158.0000 157.1000	159.4000 160.0000 161.2000 161.3000	139 268 20 10	1 4 1 1
3RGAMES	0,6940	15:57	14	0.68	2.06 %	1201	0.6860	0.6940	5541	36	25	[+]
3RG	0.66 0.71	0.6120 0.7480	15:15 14:55 14:55 14:55	2000 1474 27 54	0,6900 0,7000 0,6980 0,6980	1 1 1 1	196 275 1000 30	0.6840 0.6820 0.6800 0.6780	0.6980 0.7000 0.7100 0.7120	2530 8526 13000 4444	1 1 2 1
4MASS	4,1800	17:00	942	4.21	-1.65 %	1000	4.1000	4.1800	1428	36	148	[+]
4MS	4.06 4.21	3.7900 4.6300	17:00 17:00 16:27 16:15	202 56 44 2	4,1800 4,1800 4,1700 4,1600	2 1 1 5	749 150 100 241	4.0800 4.0750 4.0700 4.0650	4.1850 4.1900 4.1950 4.2000	50 450 500 1769	1 1 1 4
ABPL	123,2000	17:00	3	122.60	-0.48 %	126	122.8000	123.2000	30	2	269	[+]
ABE	122.00 123.80	110.4000 134.8000	17:00 17:00 17:00 17:00	13 4 8 2	123,2000 123,2000 123,2000 123,2000	1 2 1 5	18 12 10 168	122.6000 122.4000 122.2000 122.0000	123.4000 123.6000 123.8000 124.0000	39 10 153 129	2 1 4 2
ACAUTOGAZ	21,7000	15:56	1	21.80	0.00 %	364	21.7000	21.8000	474	0	6	[+]
ACG	21.70 21.90	19.6500 23.9000	12:25 10:54 10:54 10:46	5 1 23 195	21,8000 21,7000 21,7000 21,7000	2 4 2 1	243 903 8 3	21.6000 21.5000 21.4000 21.3000	21.9000 22.0000 22.1000 22.2000	299 201 56 60	5 4 2 1
ACTION	29,1000	17:00	1	29.25	0.69 %	1	29.0500	29.1000	169	3	74	[+]
ACT	28.65 29.30	26.3500 32.1500	16:33 16:23 16:23 16:10	50 332 68 2	29,1000 29,1000 29,1000 29,1000	1 1 1 1	1 1 1 1	29.0000 28.9500 28.9000 28.8500	29.1500 29.2000 29.2500 29.3000	20 225 20 372	2 4 1 5
ADIUVO	0,5600	15:27	24	0.59	-5.41 %	23	0.5600	0.5680	937	11	6	[+]
ADV	0.55 0.59	0.5340 0.6500	12:40 12:24 11:41 11:38	400 33 1186 189	0,5580 0,5580 0,5680 0,5700	2 1 1 1	2567 2500 1900 1866	0.5580 0.5560 0.5540 0.5520	0.5700 0.5900 0.5920 0.5940	2152 2051 686 2392	2 1 1 1
AGORA	8,6000	16:01	111	8.44	0.00 %	490	8.5800	8.6800	111	6	52	[+]
AGO	8.44 8.70	7.6000 9.2800	15:43 15:43 15:41 15:41	47 213 474 638	8,6000 8,6000 8,6000 8,6000	1 1 2 1	250 600 550 150	8.5400 8.5200 8.5000 8.4600	8.7000 8.7200 8.7400 8.7600	510 202 2 42	2 2 1 2
AGROTON	4,8000	09:30	2000	4.80	0.10 %	1	4.7350	4.8000	1391	2	10	[+]
AGT	4.80 4.80	4.3200 5.2800	16:22 16:19 14:29 14:15	950 1093 1 17	4,7950 4,7950 4,7950 4,7950	1 2 3 2	6 737 1018 352	4.7300 4.7200 4.7100 4.7000	4.8200 4.8400 4.8550 4.8600	208 207 26 207	1 1 2 1
AIGAMES	0,8180	10:40	3	0.82	-2.15 %	2731	0.8000	0.8180	3813	0	0	[+]
ALG	0.82 0.82	0.7380 0.9020	09:00 17:00 15:48 09:13	200 2 40 2	0,8200 0,8360 0,8340 0,8360	1 1 1 1	10 1300 10 500	0.7800 0.7700 0.7660 0.7640	0.8200 0.8380 0.8400 0.8500	2300 6996 348 1200	1 1 1 1
AILLERON	16,7800	17:00	4	17.16	-0.47 %	216	16.5400	16.7800	66	5	90	[+]
ALL	16.54 17.16	15.4600 18.8600	17:00 16:48 16:48 16:48	1 4 10 1	16,7800 16,5400 16,5800 16,6000	2 3 1 2	75 21230 20 169	16.5200 16.5000 16.4400 16.4200	16.8000 16.8600 16.8800 16.9000	463 83 1 125	1 2 1 1
AIRWAY	0,2980	17:00	100	0.30	-2.61 %	38	0.2915	0.2980	1107	102	30	[+]
AWM	0.29 0.31	0.2700 0.3300	17:00 16:44 16:42 16:42	100 838 1000 162	0,2980 0,2930 0,2950 0,2955	2 1 2 1	10001 4430 13500 346	0.2910 0.2905 0.2900 0.2895	0.2990 0.3025 0.3035 0.3040	5487 8700 4000 62	1 1 1 1
ALIOR	123,0000	17:00	366	121.20	1.69 %	500	122.5000	123.0000	4670	368	45 455	[+]
ALR	120.10 125.00	109.1000 133.3000	17:00 17:00 17:00 17:00	73 80 996 28	123,0000 123,0000 123,0000 123,0000	1 1 2 2	439 84 58 425	122.3000 122.2000 122.1500 122.1000	123.0500 123.1000 123.1500 123.2000	529 722 441 259	3 2 2 4
ALLEGRO	29,5300	17:03	44	30.23	-2.75 %	2825	29.5250	29.5300	2072	4 502	134 287	[+]
ALE	29.51 30.42	27.2100 33.2500	17:02 17:02 17:01 17:00	12472 7528 3000 2688	29,5300 29,5300 29,5300 29,5300	1 1 19 2	2824 7 16676 4645	29.5100 29.5050 29.5000 29.4950	29.5350 29.5400 29.5450 29.5500	5937 770 4747 1682	2 2 2 2
ALTA	1,6400	17:00	12	1.61	-0.61 %	4	1.5950	1.6400	988	2	4	[+]
AAT	1.60 1.64	1.4500 1.7700	15:07 14:15 11:11 11:12	250 1000 1000 184	1,6000 1,6100 1,6100 1,6500	1 1 1 3	597 212 4988 3279	1.5900 1.5850 1.5800 1.5500	1.6500 1.6550 1.6600 1.6700	1372 688 1204 3164	2 1 1 1
ALTUSTFI	2,7300	16:03	1000	2.72	0.00 %	382	2.6700	2.7100	2	1	4	[+]
ALI	2.68 2.73	2.4500 2.9900	15:45 15:41 14:36 14:36	1 331 1 2	2,7300 2,6800 2,7300 2,7200	1 4 2 1	6200 6509 505 500	2.6600 2.6500 2.6400 2.6300	2.7300 2.7400 2.7500 2.7600	482 491 3 2	1 1 3 2
AMBRA	18,8600	17:00	19	19.06	-1.57 %	686	18.7000	18.8600	1613	6	110	[+]
AMB	18.70 19.30	17.1600 20.9500	16:45 16:45 16:45 16:45	134 5 1 150	18,7000 18,7000 18,7000 18,7200	1 3 7 1	100 178 504 300	18.6400 18.6200 18.6000 18.5800	18.9800 19.0200 19.0400 19.0600	10 5 58 502	1 1 2 2
AMICA	51,4000	17:00	33	52.00	-1.15 %	5	51.2000	51.4000	7	24	1 249	[+]
AMC	50.90 52.50	46.8000 57.2000	17:00 16:49 16:49 16:49	1 4 15 93	51,4000 51,2000 51,2000 51,4000	1 6 5 6	48 2511 264 1070	51.1000 51.0000 50.9000 50.8000	51.5000 51.7000 51.8000 51.9000	1026 50 229 242	4 1 2 2
AMREST	11,3200	17:02	359100	11.54	-1.91 %	1547	11.3200	11.3600	74	444	5 034	[+]
EAT	11.32 11.66	10.4000 12.6800	17:00 17:00 17:00 17:00	453 70 477 461	11,3200 11,3200 11,3200 11,3200	9 3 2 3	3570 302 220 1006	11.3000 11.2800 11.2600 11.2400	11.3800 11.4000 11.4200 11.5000	100 1842 110 100	1 4 1 1
ANSWEAR	18,5800	16:45	48	18.94	-1.90 %	880	18.5800	18.6000	498	4	83	[+]
ANR	18.58 18.94	17.0600 20.8000	16:30 14:49 14:35 14:35	2 205 63 7	18,6000 18,5800 18,5800 18,6200	1 1 3 1	69 69 131 207	18.5400 18.5200 18.5000 18.4400	18.6800 18.7000 18.7200 18.7400	17 629 207 207	1 2 1 1
APATOR	25,5000	17:00	11	26.15	-2.49 %	1	25.3500	25.5000	489	10	264	[+]
APT	25.20 26.40	23.5500 28.7500	17:00 16:45 16:45 16:45	1 59 100 52	25,5000 25,5000 25,4500 25,4000	1 2 2 2	47 230 136 168	25.3000 25.2500 25.2000 25.1500	25.5500 25.6000 25.9000 26.0000	2 200 59 548	1 1 2 5
APLISENS	17,9500	17:00	2	18.00	-0.28 %	7	17.9000	17.9500	398	1	21	[+]
APN	17.85 18.00	16.2000 19.8000	16:06 16:00 09:00 17:00	983 200 6 2	17,9000 17,8500 18,0000 18,0000	1 2 1 2	1 263 10 214	17.8500 17.6500 17.6000 17.5000	18.0000 18.1500 18.2000 18.2500	600 218 610 500	2 3 3 1
APSENERGY	3,9400	17:00	250	3.79	3.68 %	54	3.8500	3.9400	2077	157	632	[+]
APE	3.71 4.33	3.7500 4.5700	17:00 17:00 17:00 17:00	1500 1200 480 171	3,9400 3,9400 3,9400 3,9400	1 1 2 1	2432 1150 505 717	3.8000 3.7700 3.7600 3.7500	3.9500 3.9600 3.9900 4.0000	500 1000 500 4630	1 1 1 4
ARCHICOM	54,4000	17:00	5	54.40	-0.37 %	126	52.6000	54.4000	60	2	99	[+]
ARH	52.60 54.40	49.0000 59.8000	16:41 16:41 16:30 16:21	500 500 50 25	54,0000 53,4000 52,6000 52,6000	2 2 1 2	202 159 10 201	52.2000 52.0000 51.6000 51.2000	54.6000 54.8000 55.0000 56.0000	10 99 150 2	1 3 1 1
ARCTIC	6,9300	17:00	180	6.90	-1.00 %	187	6.8900	6.9300	9066	44	306	[+]
ATC	6.89 7.01	6.2100 7.5900	17:00 17:00 17:00 17:00	6 91 7 1	6,9300 6,9300 6,9300 6,9300	2 1 2 5	1411 231 220 712	6.8800 6.8700 6.8600 6.8500	6.9400 6.9500 6.9600 6.9900	614 1589 1000 625	1 1 1 2
ARLEN	30,0000	16:38	120	30.60	-2.28 %	100	30.1000	30.7000	22	3	93	[+]
ARL	30.00 31.60	27.5500 33.6500	16:38 16:38 16:38 16:38	1 85 25 17	30,0000 30,0500 30,0500 30,0500	7 3 3 1	444 79 230 100	30.0000 29.9000 29.8000 29.6500	30.7500 31.2000 31.4000 31.4500	172 18 10 99	1 2 1 1
ARTIFEX	21,3500	17:00	27	20.50	2.15 %	150	21.0500	21.3500	774	8	161	[+]
ART	20.50 21.50	18.4600 22.5500	17:00 17:00 17:00 16:49	144 100 180 10	21,3500 21,3500 21,3500 21,3500	1 1 2 2	320 250 1001 356	21.0000 20.7500 20.7000 20.6500	21.4000 21.4500 21.5000 21.5500	200 250 126 80	1 1 3 2
ASBIS	61,7000	17:00	3	63.50	-2.83 %	27	61.6500	61.6500	292	225	13 952	[+]
ASB	60.95 63.50	57.1500 69.8500	17:00 17:00 17:00 17:00	3 234 91 37	61,7000 61,7000 61,7000 61,7000	2 2 2 2	6 339 6 161	61.6000 61.5500 61.5000 61.4000	61.7000 61.7500 61.8000 61.8500	610 100 3820 650	2 1 4 1
ASMGROUP	0,2920	17:00	2000	0.30	-2.01 %	222	0.2920	0.2930	1473	1 263	380	[+]
ASM	0.28 0.32	0.2700 0.3280	16:34 16:34 16:32 16:20	257 781 692 7418	0,2940 0,2930 0,2930 0,2940	1 2 1 1	120 2126 1866 5000	0.2890 0.2880 0.2870 0.2840	0.2940 0.2960 0.2970 0.2980	8154 7000 9948 3395	1 1 3 1
ASSECOBS	82,4000	17:00	2	80.80	-0.24 %	9	82.2000	82.4000	60	1	48	[+]
ABS	80.80 82.60	72.8000 88.8000	15:31 15:30 15:30 15:26	10 3 6 11	82,4000 82,2000 82,2000 82,2000	1 3 2 1	50 1192 44 15	81.0000 80.8000 80.2000 79.6000	82.6000 83.4000 83.6000 83.8000	335 124 130 94	1 2 3 2
ASSECOPOL	181,3000	17:00	100	187.75	-2.74 %	462	181.2500	181.3500	81	139	25 397	[+]
ACP	180.40 188.60	169.0000 206.5000	17:00 17:00 17:00 17:00	480 6 43 80	181,3000 181,3000 181,3000 181,3000	2 3 1 2	75 110 3 104	181.2000 181.1500 181.1000 181.0500	181.4000 181.4500 181.5000 181.5500	8 2 250 299	2 2 2 2
ASSECOSEE	62,9000	17:00	16	61.10	2.95 %	2	62.6000	62.9000	5	139	8 586	[+]
ASE	61.00 63.10	55.0000 67.2000	17:00 17:00 17:00 17:00	4 2 50 1	62,9000 62,9000 62,9000 62,9000	1 2 1 2	9 36 50 100	62.1000 62.0000 61.8000 61.5000	63.0000 63.1000 63.6000 63.8000	2046 442 55 380	2 2 2 1
ASTARTA	48,8000	17:00	350	49.40	-0.61 %	58	48.7000	48.8000	347	10	484	[+]
AST	48.70 49.80	44.5000 54.3000	17:00 17:00 17:00 16:48	293 2 8 1	48,8000 48,8000 48,8000 48,8000	1 1 1 2	111 200 300 500	48.6500 48.6000 48.5500 48.0000	48.8500 49.1000 49.1500 49.3000	35 469 796 210	2 1 3 2
ATAL	59,5000	17:00	7	59.90	-0.83 %	289	58.9000	59.5000	43	2	99	[+]
1AT	58.90 59.90	54.0000 65.8000	17:00 16:48 16:46 16:43	43 18 1 1	59,5000 58,9000 59,2000 59,2000	2 4 3 1	143 89 128 200	58.8000 58.5000 58.4000 58.3000	59.7000 59.8000 59.9000 60.0000	20 100 350 431	1 1 3 4
ATENDE	3,3700	16:34	20	3.40	1.51 %	768	3.3200	3.3700	685	15	49	[+]
ATD	3.31 3.40	3.0600 3.7400	16:12 14:51 14:50 14:42	1 29 12500 100	3,3700 3,3700 3,3500 3,3700	2 5 1 2	2500 7250 500 4500	3.3100 3.3000 3.2600 3.2500	3.3800 3.3900 3.4400 3.4500	1886 2000 3571 44	2 1 1 1
ATLANTAPL	17,9500	17:00	56	18.10	-0.28 %	29	17.8500	17.9500	71	1	17	[+]
ATP	17.60 18.55	16.3000 19.9000	14:39 14:39 14:35 13:36	7 3 2 1	17,9500 17,9000 17,9000 17,9500	1 1 2 1	12 70 6 641	17.8000 17.6500 17.6000 17.5500	18.0000 18.5000 19.0500 19.1000	420 120 145 1	1 1 2 1
ATMGRUPA	3,9800	17:00	168	4.00	-0.50 %	642	3.9700	3.9800	32	4	17	[+]
ATG	3.96 4.00	3.6000 4.4000	17:00 17:00 16:49 16:49	48 5 13 135	3,9800 3,9800 3,9800 3,9800	3 1 1 2	2185 318 1500 832	3.9600 3.9400 3.9200 3.9100	4.0000 4.0100 4.0200 4.0300	21106 2220 1550 1225	4 2 1 1
ATREM	62,4000	17:00	33	64.80	-3.70 %	51	62.4000	62.6000	253	9	578	[+]
ATR	62.30 65.00	58.4000 71.2000	17:00 17:00 17:00 17:00	27 90 35 78	62,4000 62,4000 62,4000 62,4000	2 3 6 2	50 237 576 276	62.3000 62.1000 62.0000 61.8000	62.9000 63.0000 63.1000 63.4000	90 39 100 39	1 1 1 1
AUTOPARTN	21,2000	17:00	5	21.50	-1.40 %	755	21.0000	21.2000	539	106	2 238	[+]
APR	20.90 21.80	19.3600 23.6500	17:00 17:00 17:00 17:00	43 101 150 6	21,2000 21,2000 21,2000 21,2000	1 6 4 2	2 3189 1398 21	20.9500 20.9000 20.8500 20.8000	21.2500 21.3000 21.3500 21.4000	6 200 1344 1908	2 1 1 3
BBIDEVNFI	5,4000	17:00	1	5.32	0.00 %	518	5.3400	5.4000	402	0	0	[+]
BBD	5.32 5.40	4.7900 5.8400	13:37 12:10 11:35 09:48	1 2 2 10	5,3400 5,3400 5,3400 5,3200	3 1 2 2	856 2000 501 1251	5.3200 5.3000 5.2800 5.2600	5.4200 5.4400 5.4800 5.5000	308 3136 815 7662	1 1 2 1
BENEFIT	3 852,0000	17:00	1	3,870.00	-0.82 %	4	3850.0000	3854.0000	34	6	22 315	[+]
BFT	3,852.00 3,908.00	3484.0000 4256.0000	17:00 17:00 17:00 17:00	2 2 1 1	3 852,0000 3 852,0000 3 852,0000 3 852,0000	2 2 2 1	36 114 49 10	3844.0000 3840.0000 3836.0000 3834.0000	3856.0000 3858.0000 3864.0000 3866.0000	2 19 2 34	2 2 2 2
BEST	29,3000	16:09	236	29.60	-1.01 %	434	29.3000	29.5000	120	5	142	[+]
BST	29.30 29.60	26.7000 32.5000	16:09 16:09 16:02 16:02	100 264 57 1042	29,3000 29,3000 29,5000 29,5000	5 3 3 2	446 192 463 600	29.2000 29.1000 29.0000 28.9000	29.7000 29.8000 30.0000 30.2000	68 100 740 449	1 2 4 2
BETACOM	5,0400	16:42	1562	5.20	-3.82 %	288	5.0400	5.2400	1600	3	15	[+]
BCM	5.04 5.20	4.6800 5.7200	16:42 11:02 10:38 09:00	20 720 724 18	5,0400 5,0400 5,0400 5,2000	2 1 1 1	1157 317 200 200	5.0000 4.9800 4.9500 4.9000	5.2600 5.3600 5.4000 5.5000	998 5000 29 2135	1 1 1 2
BIGCHEESE	5,4900	17:00	1	5.48	0.37 %	200	5.4100	5.4900	591	21	116	[+]
BCS	5.40 5.50	4.9350 6.0200	16:45 16:41 16:39 16:32	80 232 95 6	5,4000 5,4000 5,4000 5,4900	1 1 4 2	1400 214 1272 1099	5.4000 5.3700 5.3500 5.3200	5.5000 5.5300 5.5500 5.5600	23 305 1101 500	2 1 1 1
BIOCELTIX	88,6000	17:00	50	87.00	2.07 %	50	88.6000	88.8000	125	16	1 422	[+]
BCX	87.00 91.00	78.3000 95.7000	17:00 17:00 17:00 17:00	8 6 14 179	88,6000 88,6000 88,6000 88,6000	1 1 1 3	17 30 30 39	87.5000 87.3000 87.2000 87.1000	89.0000 89.2000 89.3000 89.4000	946 69 86 110	4 1 1 2
BIOMAXIMA	11,7400	17:00	5	11.72	0.00 %	170	11.6400	11.7400	156	1	12	[+]
BMX	11.62 11.76	10.5600 12.8800	16:11 16:11 15:20 15:16	41 9 47 1	11,7400 11,7400 11,7000 11,7000	3 5 1 1	173 414 50 50	11.6200 11.6000 11.5800 11.5600	11.7600 11.7800 11.8000 11.8200	998 184 1068 50	1 3 2 1
BIOTON	4,1700	17:00	106	4.18	-0.24 %	4000	4.1600	4.1700	438	23	94	[+]
BIO	4.10 4.18	3.7650 4.5950	17:00 17:00 17:00 17:00	176 2 716 284	4,1700 4,1700 4,1700 4,1700	2 1 1 1	4400 4 89 1	4.1400 4.1050 4.1000 4.0950	4.1750 4.1800 4.1850 4.1900	700 2239 4541 250	3 4 4 1
BLOOBER	26,2000	17:01	27	26.50	-2.24 %	386	26.0500	26.5000	100	20	532	[+]
BLO	25.55 26.75	23.8500 29.1500	17:00 17:00 17:00 17:00	1 68 65 95	26,2000 26,2000 26,2000 26,2000	4 1 3 1	170 2000 1201 200	26.0000 25.9500 25.9000 25.8500	26.6000 26.6500 26.7000 26.9500	200 382 1595 500	2 2 4 1
BNPPL	148,2000	17:00	4	147.80	0.27 %	198	146.0000	148.4000	223	7	993	[+]
BNP	146.00 149.40	133.2000 162.4000	17:00 17:00 17:00 17:00	15 2 60 19	148,2000 148,2000 148,2000 148,2000	2 1 1 1	243 40 20 10	145.8000 145.6000 145.4000 145.2000	148.6000 149.0000 149.2000 149.4000	263 49 99 241	4 2 2 2
BOGDANKA	25,1500	17:02	100	23.85	5.67 %	1563	25.1000	25.1500	1949	243	6 085	[+]
LWB	23.85 25.70	21.5000 26.2000	17:00 17:00 17:00 17:00	602 49 114 50	25,1500 25,1500 25,1500 25,1500	3 5 1 3	1306 2546 2210 2259	25.0500 25.0000 24.9500 24.9000	25.3000 25.4000 25.4500 25.5000	1780 156 102 4101	2 2 2 8
BOOMBIT	6,2800	16:39	56	6.34	-0.63 %	634	6.2800	6.3400	200	3	20	[+]
BBT	6.28 6.36	5.7200 6.9600	16:37 16:37 16:37 15:05	204 20 625 1000	6,3000 6,3000 6,3000 6,3200	1 1 2 4	355 250 210 480	6.2400 6.2200 6.2000 6.1000	6.3800 6.4000 6.4200 6.4400	2887 955 4277 314	2 1 2 2
BORYSZEW	4,8450	17:00	215	4.79	1.36 %	1730	4.7800	4.8450	1785	223	1 077	[+]
BRS	4.72 4.94	4.3150 5.2600	17:00 17:00 17:00 17:00	227 2000 400 1017	4,8450 4,8450 4,8450 4,8450	1 2 1 2	3000 1718 1348 4348	4.7700 4.7600 4.7500 4.7400	4.8500 4.8600 4.8800 4.8850	245 106 1348 1348	2 1 1 1
BOS	10,1000	17:00	23	10.26	-0.98 %	60	10.0800	10.1000	232	24	246	[+]
BOS	10.02 10.26	9.2400 11.2800	16:47 16:45 16:32 16:26	14 50 10 38	10,1200 10,1200 10,1000 10,0600	5 6 18 23	282 824 3276 2960	10.0600 10.0400 10.0200 10.0000	10.1200 10.1400 10.1600 10.1800	1656 68 161 1597	1 2 4 5
BOWIM	6,6800	17:00	100	6.54	2.14 %	500	6.6200	6.6800	1100	67	440	[+]
BOW	6.44 6.70	5.9000 7.1800	17:00 16:36 16:36 16:36	100 45 8 150	6,6800 6,6600 6,7000 6,6800	1 2 1 5	1300 359 900 1630	6.6000 6.5600 6.5200 6.5000	6.7000 6.7200 6.7400 6.7800	12288 202 300 355	7 2 2 3
BUDIMEX	666,4000	17:01	2	687.00	-3.08 %	13	666.2000	666.4000	130	32	21 720	[+]
BDX	665.00 692.00	618.4000 755.6000	17:00 17:00 17:00 17:00	2 3 8 125	666,4000 666,4000 666,4000 666,4000	3 2 3 2	108 129 37 2	666.0000 665.8000 665.6000 665.4000	667.8000 669.4000 670.0000 670.6000	1 80 723 195	1 1 3 1
BUMECH	20,4000	17:00	437	20.32	-0.49 %	60	20.3600	20.4000	563	93	1 874	[+]
BMC	19.55 20.88	18.2900 22.3400	17:00 17:00 17:00 17:00	50 4 44 150	20,4000 20,4000 20,4000 20,4000	2 1 3 1	189 520 1214 800	20.3400 20.3200 20.3000 20.2600	20.5000 20.6000 20.7000 20.8000	200 372 100 430	1 2 1 2
CAPITAL	3,4800	17:03	770	3.34	8.07 %	2221	3.4600	3.4800	1230	1 111	4 060	[+]
CPA	3.30 4.00	3.3000 4.0200	17:03 17:01 17:00 17:00	30 600 1370 700	3,4800 3,4800 3,4800 3,4800	2 1 4 1	1119 500 2681 1000	3.4400 3.4200 3.4000 3.3600	3.5200 3.5400 3.5600 3.6000	4200 4500 500 1300	1 3 1 1
CAPITEA	0,5240	17:01	4000	0.56	-7.75 %	1000	0.5240	0.5280	60350	396	213	[+]
CAP	0.52 0.57	0.5040 0.6120	17:01 17:00 17:00 17:00	5000 1000 5000 2634	0,5240 0,5240 0,5240 0,5240	2 2 2 1	7000 11014 6600 10000	0.5200 0.5180 0.5160 0.5120	0.5340 0.5380 0.5420 0.5440	2700 3900 4000 2677	1 1 1 2
CAPTORTX	79,2000	17:00	12	79.60	-1.74 %	88	79.1000	79.2000	44	2	125	[+]
CTX	79.20 80.60	71.7000 87.5000	17:00 17:00 17:00 16:48	16 33 1 2	79,2000 79,2000 79,2000 79,3000	4 1 2 1	320 300 175 37	79.0000 78.8000 78.7000 78.1000	79.7000 80.4000 80.6000 80.7000	20 3 270 20	1 1 4 1
CASPAR	4,9800	17:00	2	5.10	-2.35 %	10	4.9000	4.9800	294	0	0	[+]
CSR	4.98 5.15	4.6000 5.6000	15:05 09:12 09:12 17:00	4 2 2 2	4,9800 5,1500 5,1000 5,1000	1 1 1 1	131 10 141 100	4.8200 4.8000 4.7200 4.7000	5.0000 5.1000 5.1500 5.2000	3000 2 7429 32	1 1 2 3
CAVATINA	13,9500	12:13	2	13.95	0.00 %	10	13.7500	13.9500	308	0	0	[+]
CAV	13.95 13.95	12.6000 15.3000	09:22 16:36 09:25 09:25	1 7 1 1	13,9500 13,9500 14,0000 14,0000	1 1 1 2	250 116 50 33	13.7000 13.6000 13.5500 13.5000	14.0000 14.0500 14.1000 14.1500	326 5 72 376	4 1 1 1
CDPROJEKT	277,5000	17:04	4	281.10	-0.86 %	128	277.4000	277.5000	92	137	38 198	[+]
CDR	277.40 282.60	253.0000 309.2000	17:04 17:03 17:03 17:02	4 6 4 10	277,5000 277,5000 277,5000 277,5000	2 5 5 10	438 407 1994 1497	277.3000 277.2000 277.1000 277.0000	277.8000 278.0000 278.2000 278.5000	58 57 90 16	1 4 2 1
CDRL	8,3500	16:47	1	7.85	7.05 %	1245	8.0500	8.3500	123	5	41	[+]
CDL	7.85 8.40	7.1000 8.6000	16:46 16:29 15:53 15:49	1 4 25 520	8,0500 8,0500 8,3500 8,3500	5 1 1 3	1659 799 500 1133	8.0000 7.9500 7.7000 7.5000	8.4000 8.4500 8.5500 8.6000	182 950 150 27	1 1 1 1
CELTIC	1,7400	13:23	5	1.70	2.35 %	2	1.6900	1.7000	4500	16	28	[+]
CPD	1.70 1.74	1.5300 1.8700	13:22 13:22 13:22 12:42	4500 216 2 201	1,7000 1,7000 1,7050 1,7400	2 1 1 2	4 750 60 2040	1.6850 1.6600 1.6500 1.6300	1.7400 1.7500 1.7850 1.7900	2610 2029 2 1	3 2 1 1
CEZ	208,8000	13:45	1	209.00	-0.48 %	2	206.4000	210.2000	7	0	4	[+]
CEZ	208.80 210.20	188.1000 229.8000	13:45 12:39 11:27 10:10	5 2 1 1	208,8000 209,8000 210,2000 210,2000	1 2 1 1	7 5 3 8	202.4000 202.2000 202.0000 201.2000	211.0000 213.0000 213.2000 216.0000	14 8 14 100	1 2 2 1
CIGAMES	3,1700	17:00	59	3.28	-3.35 %	6199	3.1300	3.1700	1864	376	1 202	[+]
CIG	3.13 3.30	2.9550 3.6050	17:00 17:00 17:00 17:00	300 11 1706 5008	3,1700 3,1700 3,1700 3,1700	2 7 1 7	10005 2051 5 25065	3.1250 3.1200 3.1150 3.1100	3.1800 3.1900 3.1950 3.2150	150 942 5480 1250	1 1 1 2
CLNPHARMA	21,3000	17:00	5	21.50	-0.70 %	269	21.2500	21.3000	260	4	88	[+]
CLN	21.10 21.50	19.3600 23.6500	17:00 17:00 16:49 16:49	4 1 5 200	21,3000 21,3000 21,3500 21,3000	2 3 3 3	358 397 595 800	21.2000 21.1500 21.1000 21.0500	21.4000 21.4500 21.5000 21.5500	339 36 13666 185	2 1 7 1
CLOUD	66,2000	16:49	4	67.80	-1.19 %	28	65.0000	67.0000	20	0	20	[+]
CLD	65.00 67.80	61.2000 74.4000	16:34 16:34 16:29 16:29	14 50 64 36	65,0000 65,2000 65,0000 65,0000	1 1 1 1	50 12 24 50	64.8000 64.4000 64.0000 63.4000	67.6000 67.8000 68.0000 68.2000	27 40 50 110	1 1 1 1
COALENERG	2,4420	16:41	500	2.49	-1.13 %	714	2.4420	2.4440	200	8	20	[+]
CLE	2.44 2.49	2.2380 2.7340	16:39 16:14 16:05 16:04	1286 1 670 1270	2,4420 2,4480 2,4460 2,4440	1 1 2 1	700 750 255 500	2.4400 2.4340 2.4320 2.4300	2.4460 2.4480 2.4880 2.4940	100 1877 2000 2050	1 4 1 2
COGNOR	5,1700	17:00	165	5.20	-1.90 %	700	5.1050	5.1700	3545	358	1 833	[+]
COG	5.05 5.27	4.6760 5.7100	17:00 17:00 17:00 17:00	176 5 39 573	5,1700 5,1700 5,1700 5,1700	1 2 1 3	2000 400 100 206	5.1000 5.0800 5.0650 5.0600	5.1800 5.1850 5.1950 5.2000	200 270 100 400	1 1 1 2
COLUMBUS	3,6900	16:47	7	3.68	0.41 %	126	3.6500	3.6900	343	21	78	[+]
CLC	3.57 3.75	3.3150 4.0450	16:47 16:33 15:50 15:50	3 15 459 439	3,6550 3,6500 3,6500 3,6500	1 1 1 1	154 3 2 2	3.6350 3.6300 3.6250 3.6150	3.6950 3.7000 3.7200 3.7250	4 2 7 3	2 1 2 1
COMP	56,9000	17:00	18	57.20	-0.52 %	541	56.6000	56.9000	228	3	164	[+]
CMP	56.60 57.70	51.5000 62.9000	17:00 17:00 17:00 16:46	6 16 5 44	56,9000 56,9000 56,9000 56,8000	3 1 3 1	251 41 305 41	56.5000 56.4000 56.3000 56.1000	57.0000 57.3000 57.4000 57.5000	10 94 141 116	1 2 1 1
COMPERIA	4,7800	15:47	957	4.60	3.91 %	1623	4.7000	4.7800	443	8	36	[+]
CPL	4.60 4.92	4.1400 5.0500	14:19 12:34 10:45 10:39	41 377 400 8	4,8000 4,7000 4,7000 4,6000	1 1 1 1	1692 440 430 46	4.6000 4.5400 4.4200 4.4000	4.8000 4.9000 4.9600 5.2000	1600 1345 250 790	1 2 1 2
COMPREMUM	1,2950	17:01	1093	1.39	-6.50 %	1907	1.2950	1.3100	1426	313	417	[+]
CPR	1.29 1.44	1.2500 1.5200	17:00 17:00 17:00 17:00	1182 1061 657 1400	1,2950 1,2950 1,2950 1,2950	7 2 1 2	16164 2926 20 1128	1.2900 1.2850 1.2800 1.2750	1.3400 1.3550 1.3600 1.3700	1250 2300 2140 6500	1 1 1 2
CORMAY	0,5660	17:00	1888	0.58	-2.41 %	9336	0.5660	0.5700	20	132	75	[+]
CRM	0.57 0.59	0.5260 0.6420	17:00 17:00 16:49 16:49	88 24 47381 2600	0,5660 0,5660 0,5660 0,5680	2 1 13 1	4035 8000 1865 35	0.5640 0.5620 0.5600 0.5580	0.5740 0.5800 0.5820 0.5840	55827 1551 2519 1945	1 4 2 1
CREEPYJAR	574,0000	17:00	11	584.00	-1.71 %	89	572.0000	574.0000	4	1	430	[+]
CRJ	572.00 584.00	526.0000 642.0000	17:00 17:00 17:00 17:00	5 10 3 10	574,0000 574,0000 574,0000 574,0000	5 1 3 4	43 5 26 10	570.0000 568.0000 566.0000 564.0000	578.0000 580.0000 582.0000 584.0000	2 35 25 5	1 3 5 1
CREOTECH	639,0000	17:00	1	643.00	-0.16 %	6	637.0000	639.0000	45	6	3 791	[+]
CRI	631.00 644.00	579.0000 707.0000	17:00 17:00 17:00 17:00	1 1 3 5	639,0000 639,0000 639,0000 639,0000	1 1 16 4	20 3 452 109	635.0000 632.0000 630.0000 629.0000	640.0000 641.0000 642.0000 643.0000	5 322 148 116	3 1 6 4
CYBERFLKS	182,0000	17:00	1	185.50	-1.57 %	50	181.9000	182.0000	241	9	1 718	[+]
CBF	181.10 185.50	167.0000 204.0000	17:00 17:00 17:00 17:00	2 1 9 7	182,0000 182,0000 182,0000 182,0000	1 2 17 1	2 46 84 11	181.3000 181.1000 181.0000 180.9000	182.4000 182.6000 182.7000 182.8000	63 2 2 2	1 1 1 1
CYFRPLSAT	13,7200	17:00	440	13.90	-0.22 %	7168	13.7200	13.7500	1000	1 796	24 982	[+]
CPS	13.72 14.03	12.5100 15.2900	17:00 17:00 17:00 17:00	200 208 1792 10	13,7200 13,7200 13,7200 13,7200	1 1 1 8	20 1000 20 85901	13.7150 13.7100 13.7050 13.7000	13.7700 13.8100 13.8200 13.8250	1050 2000 11017 50	1 1 1 1
DADELO	70,1000	17:00	26	70.00	-0.57 %	87	70.1000	71.2000	499	4	255	[+]
DAD	69.00 71.20	63.0000 77.0000	17:00 17:00 17:00 17:00	25 8 1 10	70,1000 70,1000 70,1000 70,1000	2 1 1 1	46 5 50 37	70.0000 69.9000 69.8000 69.6000	72.4000 72.5000 72.7000 72.8000	20 14 20 23	1 1 1 1
DATAWALK	132,6000	17:00	8	131.60	0.61 %	15	132.2000	132.6000	57	8	1 024	[+]
DAT	130.60 136.00	118.6000 144.6000	17:00 17:00 17:00 17:00	34 3 1 1	132,6000 132,6000 132,6000 132,6000	1 8 3 3	66 408 20 38	132.0000 131.0000 130.8000 130.6000	132.8000 133.0000 133.2000 133.8000	58 22 50 50	2 1 1 1
DBENERGY	9,7000	16:26	152	9.64	-1.02 %	29	9.6000	9.8800	2	0	3	[+]
DBE	9.60 9.70	8.6800 10.6000	16:20 16:20 16:20 16:20	18 84 78 10	9,6000 9,6000 9,6000 9,6200	1 1 1 1	140 11 10 190	9.5800 9.5600 9.5200 9.5000	9.9000 9.9200 9.9400 9.9600	12 2 2 2	2 1 1 1
DEBICA	84,9000	17:00	2	85.40	0.00 %	197	84.8000	84.9000	244	1	89	[+]
DBC	84.80 85.40	76.9000 93.9000	16:46 16:46 15:50 15:25	35 11 2 39	84,8000 84,8000 84,9000 84,8000	3 1 2 3	190 50 61 555	84.7000 84.6000 84.5000 84.4000	85.2000 85.4000 85.5000 85.6000	25 59 278 11	2 3 5 2
DECORA	76,0000	16:45	10	76.90	-1.04 %	76	76.0000	77.9000	32	1	62	[+]
DCR	75.60 78.30	69.3000 84.5000	16:44 16:37 16:32 16:29	15 1 1 16	77,0000 78,3000 78,3000 78,3000	2 1 1 1	52 53 100 50	75.8000 75.6000 75.2000 75.0000	78.2000 78.3000 78.5000 78.9000	15 13 84 37	2 1 3 1
DEKPOL	83,0000	15:56	4	84.40	-1.66 %	5	83.0000	83.6000	12	0	34	[+]
DEK	83.00 84.40	76.0000 92.8000	15:37 15:30 15:23 15:09	21 26 20 1	83,0000 83,0000 83,0000 83,6000	1 1 2 1	50 20 103 611	82.4000 82.2000 82.0000 81.8000	84.2000 84.4000 85.0000 85.2000	34 241 99 49	1 4 1 1
DELKO	6,2800	16:31	695	6.28	0.00 %	521	6.2800	6.3200	239	3	20	[+]
DEL	6.28 6.31	5.6600 6.9000	16:29 16:29 15:47 15:46	595 116 1 10	6,2800 6,2900 6,2900 6,2900	1 1 1 1	397 482 200 650	6.2700 6.2600 6.2500 6.2400	6.3300 6.3400 6.3500 6.3600	750 300 80 340	2 1 1 1
DEVELIA	10,3800	17:00	216	10.18	0.97 %	501	10.3000	10.3800	361	88	912	[+]
DVL	10.12 10.38	9.1700 11.1800	17:00 17:00 17:00 17:00	36 24 14 38	10,3800 10,3800 10,3800 10,3800	1 1 3 1	719 1670 4238 40	10.2600 10.2400 10.2000 10.1800	10.4000 10.4200 10.4400 10.4600	868 1012 124 5501	6 1 2 2
DGA	26,0000	12:34	60	27.60	-6.81 %	100	25.6000	26.0000	642	0	12	[+]
DGA	26.00 27.60	24.9000 30.3000	12:34 12:34 09:45 09:44	100 131 14 15	26,2000 26,2000 26,2000 26,4000	1 1 1 1	296 120 14 55	25.4000 24.0000 23.8000 23.6000	28.4000 28.5000 28.8000 29.0000	66 200 74 713	1 1 1 2
DIAG	151,3000	17:00	1	155.30	-1.50 %	75	151.3000	151.4000	2	53	8 042	[+]
DIA	151.30 155.30	139.8000 170.8000	17:00 17:00 17:00 17:00	1 8 15 35	151,3000 151,3000 151,3000 151,3000	2 7 14 3	49 160 197 984	151.2000 151.1000 151.0000 150.9000	151.6000 151.7000 151.9000 152.0000	1 2 58 23	1 2 3 2
DIGITANET	202,0000	17:00	108	202.60	-0.49 %	151	202.0000	204.8000	103	21	4 423	[+]
DIG	200.80 211.00	182.4000 222.8000	17:00 17:00 17:00 17:00	23 19 31 22	202,0000 202,0000 202,0000 202,0000	4 1 3 1	121 131 133 50	201.0000 200.8000 200.4000 200.2000	205.0000 205.2000 205.6000 206.0000	315 131 131 30	2 1 1 2
DINOPL	32,2500	17:00	800	33.60	-3.73 %	9152	32.2500	32.2600	207	2 661	87 501	[+]
DNP	32.25 33.70	30.2400 36.9600	17:00 17:00 17:00 17:00	584 636 231 1603	32,2500 32,2500 32,2500 32,2500	4 3 8 1	12202 377 8634 600	32.2400 32.2300 32.2200 32.2100	32.2800 32.2900 32.3000 32.3200	3813 573 282 573	1 1 1 1
DMGROUP	2,3200	17:00	2	2.34	-0.43 %	600	2.2200	2.3200	601	58	129	[+]
DMG	2.17 2.40	2.1100 2.5700	16:43 16:43 16:43 16:43	2 4 2 6	2,3200 2,2800 2,3200 2,2500	3 1 1 3	5650 10 10 16	2.2100 2.2000 2.1900 2.1800	2.4000 2.4200 2.4400 2.4500	1923 5 5 15	1 1 1 3
DOMDEV	257,0000	17:00	15	253.50	1.38 %	6	254.0000	257.0000	193	5	1 169	[+]
DOM	251.50 257.00	228.5000 278.5000	17:00 17:00 17:00 17:00	1 36 22 26	257,0000 257,0000 257,0000 257,0000	1 1 5 2	2 58 236 20	253.0000 252.5000 252.0000 251.5000	257.5000 258.0000 258.5000 259.0000	118 106 231 198	3 8 2 5
DRAGOENT	19,9000	17:00	2	19.90	-1.00 %	100	19.2000	19.9000	57	0	4	[+]
DGE	19.10 20.10	17.9500 21.8000	13:51 13:51 11:36 10:37	3 2 2 61	19,1500 19,1500 20,0000 19,1000	2 1 2 2	127 15 21 86	19.1500 19.1000 19.0500 19.0000	19.9500 20.1000 20.2000 20.3000	5 4 10 41	2 2 2 2
ECHO	5,1500	17:00	611	5.19	-0.77 %	1069	5.1500	5.2000	890	21	109	[+]
ECH	5.15 5.25	4.6750 5.7000	17:00 16:49 16:49 16:49	1 10 10 5	5,1500 5,1600 5,1600 5,1600	3 2 1 5	1815 55 50 1644	5.1400 5.1300 5.1200 5.1100	5.2100 5.2200 5.2300 5.2400	1188 1309 1100 1000	2 1 2 1
EDINVEST	9,6000	16:47	200	9.50	1.05 %	161	9.4200	9.6000	1395	2	18	[+]
EDI	9.44 9.60	8.5600 10.4500	15:46 14:32 14:15 14:15	32 157 216 74	9,6000 9,6000 9,6000 9,6000	2 1 1 1	174 170 60 74	9.4000 9.3800 9.3600 9.3000	9.6400 9.7000 9.7800 9.8000	100 1157 720 495	1 1 2 1
ELEKTROTI	57,6000	17:04	2	55.80	4.35 %	10	57.4000	57.6000	632	54	3 104	[+]
ELT	55.50 58.95	50.2500 61.3500	17:03 17:00 17:00 17:00	198 27 11 10	57,6000 57,6000 57,6000 57,6000	1 1 1 2	10 10 301 146	57.3000 57.2000 57.0500 57.0000	57.8000 57.9000 58.0000 58.1500	53 50 211 301	1 1 5 1
ELKOP	1,7800	16:48	10	1.80	-1.11 %	4	1.7350	1.7800	2870	7	12	[+]
EKP	1.76 1.81	1.6200 1.9800	11:01 09:39 09:39 09:12	1 999 1158 2000	1,7600 1,8000 1,8000 1,8000	1 1 2 2	300 544 506 8	1.7300 1.7250 1.7200 1.7150	1.8050 1.8100 1.8150 1.8200	438 249 738 434	1 1 1 1
ENEA	21,8200	17:04	236	22.86	-3.37 %	764	21.8200	21.8400	140	286	6 338	[+]
ENA	21.82 22.86	20.5800 25.1400	17:04 17:04 17:04 17:04	60 50 210 224	21,8200 21,8200 21,8200 21,8200	17 3 6 3	6634 214 1190 2071	21.8000 21.7800 21.7600 21.7400	21.8800 22.0000 22.0600 22.0800	100 2352 2640 872	1 3 1 1
ENELMED	19,0000	17:00	2	19.00	0.00 %	37	18.9000	19.0000	295	0	5	[+]
ENE	18.90 19.00	17.1000 20.8000	16:43 14:05 13:54 11:51	1 5 217 5	19,0000 19,0000 19,0000 18,9000	2 4 1 1	25 431 50 5	18.8000 18.7000 18.6000 18.5000	19.2000 19.3000 19.4000 19.6000	5 10 5 25	1 1 1 2
ENERGA	18,8400	17:00	25	18.80	0.00 %	1280	18.6200	18.8400	1175	20	370	[+]
ENG	18.62 18.84	16.9200 20.6500	17:00 17:00 16:45 16:41	8 15 2 47	18,8400 18,8400 18,7000 18,8000	6 7 2 1	2462 2642 3000 1500	18.6000 18.5800 18.5600 18.5400	18.8600 18.8800 18.9000 18.9200	1 2315 125 125	1 2 1 1
ENERGOINS	2,4100	16:36	10	2.39	0.84 %	650	2.3600	2.4100	240	40	95	[+]
ENI	2.34 2.42	2.1600 2.6200	16:12 16:12 16:12 16:12	116 227 21 500	2,4200 2,4200 2,4200 2,4100	4 1 2 2	1653 1964 3500 19	2.3500 2.3400 2.3300 2.3200	2.4200 2.4300 2.4500 2.4600	1201 200 1507 749	1 1 2 1
ENTER	54,3000	17:00	10	55.70	-1.27 %	150	54.0000	54.3000	70	10	535	[+]
ENT	53.20 55.70	50.2000 61.2000	16:49 16:49 16:45 16:45	10 37 11 9	53,9000 54,0000 54,1000 54,1000	1 2 2 1	370 187 320 94	53.9000 53.6000 53.5000 53.4000	54.6000 54.7000 55.0000 55.8000	89 19 1 400	1 1 1 1
EQUNICO	1,2200	16:06	17	1.22	0.00 %	1000	1.2000	1.2200	6300	0	0	[+]
EQU	1.22 1.22	1.1000 1.3400	12:26 17:00 13:46 13:46	299 10 1050 130	1,2200 1,2200 1,2100 1,2100	1 1 3 3	5000 400 2150 1300	1.1900 1.1800 1.1750 1.1700	1.2250 1.2300 1.2350 1.2450	239 2600 2092 1200	2 3 2 1
ERBUD	27,1500	17:00	110	27.60	-1.45 %	26	27.1000	27.5500	77	3	86	[+]
ERB	27.10 27.60	24.8500 30.3500	17:00 17:00 17:00 17:00	10 25 109 37	27,1500 27,1500 27,1500 27,1500	7 10 2 1	327 630 114 1	27.0500 27.0000 26.9500 26.9000	27.6000 27.6500 27.7000 27.7500	95 91 91 91	1 1 1 1
ERG	40,0000	15:38	61	40.60	-4.76 %	190	40.0000	42.0000	180	0	4	[+]
ERG	40.00 40.60	36.6000 44.6000	15:38 16:39 09:32 16:48	39 180 11 2	40,6000 42,0000 44,0000 44,0000	1 0 0 0	40 0 0 0	37.0000 0.0000 0.0000 0.0000	45.6000 46.0000 47.4000 48.0000	72 48 400 28	1 1 1 1
ESOTIQ	32,7000	17:00	1	33.00	-1.21 %	75	32.4000	32.7000	39	0	15	[+]
EAH	32.40 33.00	29.7000 36.3000	15:52 15:52 15:52 15:42	35 35 10 100	32,4000 32,4000 32,4000 32,5000	3 2 3 3	50 100 749 61	32.3000 32.2000 32.1000 32.0000	32.8000 32.9000 33.0000 33.1000	185 31 15 129	2 1 1 3
ESTAR	1,4600	12:01	10	0.00	0.00 %	3	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,4800	16:48	243	0.49	-3.03 %	3757	0.4820	0.4875	2000	125	61	[+]
EUC	0.48 0.51	0.4395 0.5360	16:48 16:48 16:46 16:42	2000 657 1858 4271	0,4805 0,4810 0,4880 0,4880	1 1 1 1	1000 90 10000 3358	0.4800 0.4790 0.4780 0.4765	0.4880 0.4990 0.5000 0.5050	1752 1500 2500 3000	1 1 1 1
EUROCASH	5,7750	17:00	444	5.86	-1.53 %	1702	5.7750	5.8200	10	104	604	[+]
EUR	5.77 5.91	5.2750 6.4450	17:00 17:00 17:00 17:00	909 312 191 497	5,7750 5,7750 5,7750 5,7750	8 2 5 11	1833 7 8166 4795	5.7700 5.7650 5.7600 5.7500	5.8300 5.8400 5.8500 5.8600	996 4 201 202	1 2 2 2
EUROHOLD	3,9200	12:55	40	3.80	0.00 %	302	3.7400	3.9200	3201	0	1	[+]
EHG	3.80 3.92	3.4200 4.1800	09:14 09:00 09:00 09:00	200 7 1 1	3,9200 3,8000 3,8000 3,8000	1 2 1 1	1 198 2 1	3.6400 3.5200 3.5000 3.3600	4.0000 4.0800 4.1800 4.9400	54 50 500 35	2 1 1 1
EUROTEL	25,8500	16:47	2	25.75	0.39 %	134	25.8500	26.2000	23	1	16	[+]
ETL	25.75 26.30	23.2000 28.3000	14:57 14:57 13:08 13:08	1 21 1 3	26,1000 26,1000 26,1500 26,1500	2 2 4 4	70 99 271 123	25.8000 25.7500 25.7000 25.6500	26.3000 26.3500 26.9500 27.0000	63 550 200 694	1 1 1 4
FABRITY	25,0000	17:00	36	25.20	0.00 %	214	25.0000	25.2000	133	0	4	[+]
FAB	24.90 25.20	22.7000 27.7000	17:00 15:41 15:41 15:41	24 50 10 4	25,0000 24,9000 24,9000 24,9000	4 4 4 4	311 697 622 1225	24.9000 24.8000 24.7000 24.6000	25.3000 25.4000 25.5000 25.6000	166 132 200 170	2 1 2 1
FASING	14,4000	15:54	20	14.10	1.41 %	180	14.2000	14.4000	65	0	5	[+]
FSG	14.10 14.40	12.7000 15.5000	15:40 15:39 15:39 11:01	1 2 2 191	14,4000 14,4000 14,4000 14,1000	1 2 1 1	1039 550 88 50	14.1000 13.9000 13.7000 13.6000	14.5000 15.0000 15.3000 15.9000	518 10 250 150	1 1 1 1
FEERUM	14,0000	17:00	2	13.00	6.87 %	428	13.6000	14.1000	55	1	8	[+]
FEE	13.00 14.00	11.7000 14.3000	14:40 14:40 14:40 14:40	560 2 2 2	13,6000 13,5500 13,5500 13,5000	1 2 2 1	43 280 525 239	13.0000 12.6500 12.6000 12.5000	14.3000 14.4000 14.5000 14.8000	151 4 601 348	1 1 2 1
FERRO	28,0000	17:00	1	28.00	0.00 %	10	27.8000	28.0000	1680	10	266	[+]
FRO	27.60 28.20	25.2000 30.8000	17:00 17:00 17:00 17:00	8 5 5 1	28,0000 28,0000 28,0000 28,0000	3 2 12 7	146 122 928 583	27.7000 27.6000 27.5000 27.4000	28.1000 28.2000 28.3000 28.4000	172 12 10 10	3 2 1 1
FON	1,6250	12:23	683	1.63	-0.91 %	72	1.6250	1.7000	6205	1	2	[+]
FON	1.63 1.63	1.4650 1.7850	10:59 10:58 09:46 13:59	63 25 200 5	1,6250 1,6250 1,6250 1,6400	1 1 1 2	700 1010 500 9869	1.6200 1.6100 1.6050 1.6000	1.7150 1.7400 1.7450 1.7500	740 1518 2000 510	1 3 2 1
FORTE	20,0000	17:04	75	20.00	0.00 %	50	19.9000	20.0000	227	4	70	[+]
FTE	19.85 20.00	18.0000 22.0000	16:35 16:12 15:50 15:50	50 55 480 20	20,0000 20,0000 19,8500 19,9000	1 2 1 3	93 504 111 958	19.8500 19.8000 19.7500 19.7000	20.1000 20.2000 20.3000 20.4000	1927 211 324 306	4 2 2 1
GAMEOPS	13,2000	16:41	7	13.05	-1.86 %	315	13.1500	13.4500	118	1	13	[+]
GOP	13.05 13.45	11.7500 14.3500	16:41 16:39 16:39 14:15	18 134 1 10	13,2000 13,3500 13,3500 13,2500	2 2 1 1	1537 1101 100 5	13.0000 12.9000 12.7500 12.6500	13.5000 13.5500 13.6000 13.6500	482 344 1863 1	4 3 6 1
GAMFACTOR	5,2000	16:30	460	5.28	-1.14 %	545	5.1800	5.2000	388	1	7	[+]
GIF	5.20 5.28	4.7550 5.8000	16:07 13:16 13:14 09:00	152 248 52 64	5,2000 5,2000 5,2000 5,2800	2 1 1 2	101 1 1 101	5.1400 5.1300 5.1200 5.1100	5.2700 5.2800 5.2900 5.3000	1210 536 150 20	3 2 2 1
GENOMTEC	4,7000	17:03	5905	4.83	-1.57 %	948	4.6900	4.8200	200	28	131	[+]
GMT	4.69 4.84	4.3500 5.3100	17:00 16:48 16:48 16:45	10 50 22 200	4,7000 4,6900 4,6900 4,6900	2 1 1 1	44 288 3000 7	4.6600 4.6550 4.6500 4.6200	4.8300 4.8350 4.8500 4.8900	1200 1226 263 363	1 1 1 1
GETIN	0,5000	17:00	4200	0.50	0.20 %	3582	0.4990	0.5000	9871	92	46	[+]
GTN	0.50 0.50	0.4530 0.5530	17:00 17:00 16:44 16:34	6929 134 1000 3500	0,5000 0,5000 0,5030 0,5020	1 1 3 7	5042 51513 6889 3830	0.4985 0.4980 0.4975 0.4970	0.5020 0.5040 0.5050 0.5070	15977 10163 3270 4986	1 2 1 1
GPW	74,7500	17:01	100	77.00	-2.42 %	177	74.7000	74.7500	1	78	5 907	[+]
GPW	74.75 77.10	69.3000 84.7000	17:00 17:00 17:00 17:00	70 29 16 1	74,7500 74,7500 74,7500 74,7500	2 3 1 4	572 35 200 65	74.6500 74.6000 74.5500 74.5000	74.8000 74.8500 75.1500 75.3000	1812 200 40 64	1 1 1 1
GREENX	2,2980	17:04	1135	2.28	1.06 %	98865	2.2980	2.3000	21130	267	608	[+]
GRX	2.26 2.30	2.0500 2.5020	17:00 17:00 17:00 17:00	1211 121 168 1449	2,2980 2,2980 2,2980 2,2980	2 2 5 2	2100 102 3783 150	2.2900 2.2820 2.2800 2.2780	2.3020 2.3040 2.3060 2.3080	52 1672 737 770	1 1 1 2
GRODNO	16,1000	17:00	38	16.35	-0.62 %	565	15.9500	16.1000	131	18	287	[+]
GRN	15.70 16.50	14.7500 17.9500	17:00 16:49 16:44 16:44	34 31 1 3	16,1000 16,1000 16,2000 16,2000	2 1 1 1	700 241 266 500	15.8000 15.7500 15.7000 15.6500	16.1500 16.2000 16.4000 16.4500	156 496 3051 1232	1 1 3 2
GRUPAAZOTY	17,9000	17:00	424	17.98	1.36 %	6774	17.9000	17.9400	800	219	3 949	[+]
ATT	17.70 18.39	16.1900 19.7700	17:00 17:00 17:00 17:00	360 400 104 500	17,9000 17,9000 17,9000 17,9000	1 1 1 1	2 2 2 20	17.8700 17.8400 17.8100 17.8000	17.9500 17.9600 17.9800 18.0000	1981 2 1981 1979	2 1 2 2
GRUPRACUJ	44,8000	17:00	61	45.50	-0.44 %	512	44.7500	45.0000	3914	240	10 794	[+]
GPP	44.60 45.90	40.9500 50.0000	17:00 17:00 17:00 17:00	40 199 47 18	44,8000 44,8000 44,8000 44,8000	2 1 8 1	34 20 1193 16	44.5500 44.5000 44.4000 44.3500	45.1500 45.2000 45.5000 46.0000	6 931 15 449	1 4 1 3
GTC	2,6300	13:50	5	2.67	-1.13 %	20	2.6200	2.6300	31	4	11	[+]
GTC	2.61 2.69	2.4100 2.9300	13:04 13:04 13:04 13:03	336 100 300 300	2,6100 2,6200 2,6200 2,6200	2 4 4 2	4669 5015 5015 10	2.6100 2.6000 2.5800 2.5700	2.7200 2.7300 2.7400 2.7500	10 15 1705 541	2 3 3 1
HANDLOWY	115,6000	17:00	45	115.60	-0.34 %	781	115.6000	116.2000	91	18	2 075	[+]
BHW	115.20 117.20	104.2000 127.0000	17:00 17:00 17:00 17:00	147 1 43 15	115,6000 115,6000 115,6000 115,6000	2 6 24 5	195 621 3632 348	115.4000 115.2000 115.0000 114.8000	116.4000 116.6000 117.0000 117.2000	250 434 260 9	2 21 4 1
HARPER	5,1800	15:42	10	5.18	-0.77 %	2	5.1000	5.1800	550	0	1	[+]
HRP	5.02 5.18	4.6700 5.6800	13:07 13:07 09:00 16:49	4 2 90 10	5,0200 5,1000 5,1800 5,2200	2 2 4 3	1729 136 1501 298	5.0400 5.0200 5.0000 4.9800	5.2000 5.2200 5.2400 5.3000	200 269 323 600	1 1 2 1
HELIO	53,6000	17:00	9	53.00	1.13 %	50	53.4000	53.6000	275	1	58	[+]
HEL	53.00 53.60	47.7000 58.2000	16:38 16:28 16:26 14:43	9 49 30 79	53,6000 53,6000 53,6000 53,6000	1 1 1 2	1740 45 178 60	53.2000 53.0000 52.8000 51.0000	53.8000 54.0000 54.8000 55.0000	625 1076 500 500	3 6 1 1
HERCULES	1,5100	17:00	149	1.67	-9.85 %	6273	1.5100	1.5550	1000	288	445	[+]
HRS	1.50 1.68	1.5000 1.8300	17:00 17:00 17:00 17:00	1743 20 88 9912	1,5100 1,5100 1,5100 1,5100	2 1 1 2	3029 2000 1600 2808	1.5000 1.4900 1.4850 1.4800	1.5600 1.5650 1.5700 1.5750	1400 1000 1173 1954	1 1 2 1
HUUUGE	22,6500	17:00	3	22.50	-1.52 %	129	22.3000	22.6500	561	54	1 221	[+]
HUG	22.30 23.00	20.2500 24.7500	16:48 16:48 16:48 16:48	23 58 2 27	22,3000 22,3000 22,3500 22,3500	1 3 1 4	150 451 100 231	22.2500 22.2000 22.1500 22.1000	22.7000 22.8500 22.9500 23.0000	100 12 630 159	1 1 2 4
HYDROTOR	15,1000	14:33	3	14.65	3.42 %	107	14.6000	15.1000	47	0	2	[+]
HDR	14.65 15.10	13.2000 16.1000	12:20 11:41 09:00 09:00	27 32 20 4	14,6500 14,6500 14,6500 14,6500	1 1 1 3	35 90 320 416	14.5500 14.2500 14.2000 14.0500	15.2000 15.2500 15.9500 16.0000	494 131 110 100	1 1 1 1
IBSM	72,8000	09:00	1	72.80	-2.41 %	1	70.4000	73.0000	104	0	0	[+]
IBS	72.80 72.80	65.6000 80.0000	09:00 09:00 11:09 09:00	1 1 2 2	74,6000 74,6000 72,8000 74,8000	3 3 1 1	6 3 20 125	70.2000 70.0000 69.8000 69.6000	74.4000 75.0000 76.0000 76.2000	20 15 15 105	1 1 1 1
IDMSAPL	0,4980	09:00	100	0.50	0.00 %	419	0.4560	0.4980	2672	0	0	[+]
IDM	0.50 0.50	0.4500 0.5450	16:47 15:52 15:29 14:19	59 30 128 11	0,4980 0,4980 0,4980 0,4980	2 1 1 1	17112 2892 200 2000	0.4500 0.4440 0.4000 0.3980	0.5000 0.5150 0.5200 0.5450	15100 3000 3932 2986	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4279	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.3000 5.3500	163 213 8256 477	1 1 9 1
IFIRMA	29,4500	17:00	11	29.30	-0.51 %	65	29.4000	29.4500	360	2	60	[+]
IFI	29.30 29.55	26.4000 32.2000	17:00 15:55 15:35 15:34	43 50 4 2	29,4500 29,3500 29,3500 29,4500	1 3 2 2	26 52 81 115	29.3500 29.3000 29.2500 29.2000	29.5000 29.5500 29.6000 29.6500	56 812 62 23	2 3 2 4
IFSA	0,1260	15:46	2000	0.12	0.00 %	7000	0.1220	0.1260	2000	55	7	[+]
IFR	0.12 0.13	0.1050 0.1410	14:54 14:52 14:51 14:49	1000 1665 9580 5000	0,1270 0,1210 0,1210 0,1230	2 1 2 1	9738 20000 30000 1000	0.1210 0.1190 0.1060 0.1000	0.1270 0.1290 0.1320 0.1360	14431 2980 3650 38180	1 1 1 1
IMCOMPANY	37,0000	16:41	139	37.95	-2.37 %	228	36.6500	37.0000	90	1	35	[+]
IMC	37.00 37.95	34.2000 41.7000	16:34 16:34 16:34 16:15	81 5 14 1	37,0000 37,0000 37,0500 37,0500	3 1 1 1	215 90 250 11	36.5000 36.2000 35.5000 35.4000	37.3000 37.5000 37.6000 37.8000	745 400 400 78	1 1 1 1
IMMOBILE	4,8200	16:45	500	4.82	0.21 %	500	4.6600	4.8000	3500	20	98	[+]
GKI	4.64 4.88	4.3400 5.3000	16:31 16:31 16:31 16:22	377 500 500 640	4,7700 4,7600 4,7300 4,6400	1 1 2 1	100 800 1501 1500	4.6500 4.5400 4.5200 4.5100	4.8300 4.8800 4.8900 4.9000	1798 1582 1500 2350	1 3 2 2
IMPERA	1,8000	16:39	32	1.90	-5.26 %	2678	1.7500	1.8000	5602	6	11	[+]
IMP	1.75 1.90	1.7100 2.0800	16:15 13:40 13:40 13:39	94 4342 26 2	1,7500 1,8000 1,8000 1,8000	1 1 1 1	1500 200 4800 2777	1.7400 1.7100 1.7000 1.6400	1.9000 1.9800 2.0000 2.1200	855 2000 4420 2156	1 1 1 1
IMS	2,2700	16:26	17	2.23	1.79 %	11	2.2300	2.2700	283	2	5	[+]
IMS	2.20 2.27	2.0100 2.4500	16:26 16:26 16:26 16:26	10 200 10 10	2,2700 2,2700 2,2600 2,2600	1 1 1 1	11 11 12 99	2.2200 2.2100 2.2050 2.2000	2.2800 2.2850 2.2900 2.2950	576 250 610 100	2 1 3 1
INC SA	1,6800	16:47	1	1.79	-4.00 %	22	1.6600	1.6800	2726	17	28	[+]
INC	1.68 1.79	1.6150 1.9650	14:44 14:39 14:39 14:35	400 480 206 500	1,6900 1,6800 1,6800 1,6900	1 3 1 1	10 10009 3000 2000	1.6500 1.6450 1.6400 1.6350	1.6900 1.7000 1.7300 1.7800	5418 650 1408 400	1 1 1 1
INGBSK	414,8000	17:00	9	416.80	-0.48 %	5	414.4000	415.2000	2	6	2 679	[+]
ING	414.20 425.00	375.2000 458.4000	17:00 17:00 17:00 17:00	5 4 57 21	414,8000 414,8000 414,8000 414,8000	1 4 1 3	4 36 33 52	414.2000 414.0000 413.2000 413.0000	415.4000 415.6000 415.8000 416.0000	2 37 14 51	2 2 2 2
INPRO	7,9000	14:58	234	7.85	0.00 %	864	7.8000	7.9000	5967	1	4	[+]
INP	7.80 7.90	7.1000 8.6000	14:58 10:34 10:16 09:01	85 15 3 200	7,8500 7,8500 7,8000 7,8500	2 5 4 2	236 353 571 266	7.7500 7.7000 7.6500 7.6000	8.1500 8.2000 8.2500 8.3000	5 10 9 500	1 1 1 1
INSTALKRK	38,0000	14:05	22	37.60	1.33 %	51	37.6000	37.9000	169	0	16	[+]
INK	37.40 38.00	33.9000 41.3000	14:05 13:49 13:49 12:48	51 50 7 12	37,9000 37,8000 37,8000 37,4000	2 2 1 2	101 238 70 119	37.5000 37.4000 37.3000 37.2000	38.0000 38.3000 38.4000 38.7000	71 51 50 56	2 1 1 1
INTERBUD	1,8350	12:50	100	1.84	0.00 %	60	1.7800	1.8350	281	0	0	[+]
ITB	1.84 1.84	1.6550 2.0100	09:00 16:24 15:31 14:43	50 4 300 280	1,8350 1,8350 1,7800 1,7750	1 1 1 0	65 1000 300 0	1.7750 1.6950 1.5600 0.0000	1.8400 1.9600 1.9700 1.9900	703 333 900 3243	1 1 1 1
INTERCARS	739,0000	17:03	14	740.00	-0.14 %	17	734.0000	739.0000	70	4	2 820	[+]
CAR	735.00 748.00	666.0000 814.0000	17:00 17:00 17:00 17:00	5 5 1 2	739,0000 739,0000 739,0000 739,0000	2 3 1 1	20 73 3 5	730.0000 729.0000 726.0000 725.0000	741.0000 742.0000 748.0000 749.0000	19 50 89 13	1 1 5 1
INTERSPPL	0,3980	15:54	14	0.40	-0.25 %	3100	0.3835	0.3980	16	3	1	[+]
IPO	0.38 0.40	0.3590 0.4380	11:49 11:49 09:24 09:24	2765 30 44 129	0,3820 0,3820 0,3810 0,3850	1 2 2 1	5000 1785 3010 500	0.3830 0.3820 0.3815 0.3810	0.3985 0.3990 0.4000 0.4035	114 19455 610 82	1 4 1 2
INTROL	7,6400	16:46	1	7.62	-0.26 %	1	7.5000	7.6400	1	2	16	[+]
INL	7.48 7.74	6.8600 8.3800	15:37 14:18 14:18 14:18	30 66 13 52	7,4800 7,4800 7,4800 7,5000	2 1 2 1	234 402 168 200	7.4800 7.4600 7.4400 7.3800	7.7400 7.7600 7.7800 7.8000	991 250 406 200	3 1 2 1
IPOPEMA	6,3000	13:56	320	6.28	-1.87 %	2900	6.2800	6.3000	521	1	4	[+]
IPE	6.26 6.30	5.6600 6.9000	13:26 12:55 12:53 11:22	7 80 72 100	6,3000 6,3000 6,3000 6,2800	1 1 1 1	225 468 3 1000	6.2600 6.2400 6.2200 6.2000	6.3800 6.4000 6.4200 6.4600	2 602 340 2	2 2 2 1
IZOLACJA	4,0900	17:00	2	4.09	-1.92 %	347	4.0000	4.0900	674	1	4	[+]
IZO	4.00 4.09	3.6900 4.4900	12:40 11:17 10:23 10:23	907 50 2 2	4,0000 4,0000 4,0900 4,0900	1 1 1 1	4000 3 500 800	3.9300 3.9100 3.8300 3.8200	4.1600 4.1700 4.1800 4.1900	273 322 1050 453	1 2 1 1
IZOSTAL	3,0400	17:02	250	3.08	-0.65 %	100	3.0400	3.0600	540	24	74	[+]
IZS	3.02 3.09	2.7800 3.3800	16:02 15:52 15:48 14:59	150 100 1 22	3,0400 3,0700 3,0700 3,0300	5 5 5 4	3278 3198 1995 6913	3.0300 3.0200 3.0100 3.0000	3.0700 3.0800 3.0900 3.1000	599 750 1625 7039	1 2 3 3
JRHOLDING	4,9000	17:00	4068	5.08	-3.92 %	32	4.9000	5.0000	425	50	246	[+]
JRH	4.80 5.08	4.5800 5.5800	17:00 17:00 16:46 16:46	1532 500 25 12	4,9000 4,9000 5,0000 4,9900	1 1 2 1	12 2500 2625 220	4.8200 4.8100 4.8000 4.7800	5.0200 5.0400 5.0800 5.1000	12 850 373 750	1 1 2 1
JSW	29,0600	17:03	2	26.90	8.03 %	200	29.0200	29.0600	1489	724	20 520	[+]
JSW	26.77 29.37	24.2100 29.5900	17:02 17:02 17:02 17:01	96 44 160 100	29,0600 29,0600 29,0600 29,0600	1 1 1 1	80 1106 366 50	28.9300 28.9000 28.8700 28.8600	29.0700 29.0800 29.0900 29.1000	359 24 243 4688	2 2 1 10
JWWINVEST	3,0100	17:03	92	3.02	0.33 %	10	2.9800	3.0100	46	1	4	[+]
JWW	2.97 3.02	2.7200 3.3200	15:09 15:09 14:20 13:15	63 99 100 245	3,0100 3,0100 3,0100 2,9700	1 2 1 1	190 400 100 200	2.9600 2.9400 2.9300 2.9200	3.0200 3.0300 3.0400 3.0500	245 600 101 100	1 2 2 1
KCI	0,9560	17:02	250	0.93	1.92 %	138	0.9520	0.9600	5666	70	66	[+]
KCI	0.92 0.96	0.8380 1.0200	16:45 16:45 16:43 16:40	650 912 3000 48	0,9560 0,9560 0,9560 0,9560	1 1 1 1	198 92 100 100	0.9500 0.9460 0.9440 0.9420	0.9620 0.9640 0.9660 0.9680	6400 1600 18000 9500	1 1 3 2
KERNEL	19,6800	17:00	62	19.82	-0.10 %	57	19.5600	19.6800	38	2	31	[+]
KER	19.54 19.82	17.8400 21.8000	17:00 16:49 16:46 14:30	3 13 25 30	19,6800 19,5600 19,5600 19,5400	1 2 3 1	89 360 1111 48	19.5400 19.5200 19.5000 19.4800	19.8000 19.8400 19.8600 19.8800	200 95 97 10	1 1 1 1
KETY	1 097,0000	17:00	35	1,115.00	-1.35 %	387	1097.0000	1099.0000	6	7	8 001	[+]
KTY	1,091.00 1,124.00	1004.0000 1226.0000	17:00 17:00 17:00 17:00	13 10 35 5	1 097,0000 1 097,0000 1 097,0000 1 097,0000	2 2 2 4	34 4 15 62	1096.0000 1095.0000 1094.0000 1093.0000	1101.0000 1102.0000 1103.0000 1104.0000	40 12 286 124	3 2 4 4
KGHM	299,2000	17:04	24	308.00	-4.10 %	2375	299.1500	299.5000	33	642	195 329	[+]
KGH	298.50 312.20	277.2000 338.8000	17:04 17:04 17:04 17:04	150 26 124 15	299,2000 299,2000 299,2000 299,2000	4 13 21 3	34 3024 1413 289	299.1000 299.0500 299.0000 298.9500	300.0000 300.6000 300.6500 300.7500	10940 5416 240 191	5 2 2 2
KGL	9,4500	16:39	19	9.90	-4.55 %	25	9.0500	9.5000	105	0	4	[+]
KGL	9.45 9.90	8.9500 10.8000	12:11 12:11 12:11 12:10	238 20 15 53	9,5500 9,5500 9,5500 9,6000	1 1 1 1	191 100 155 215	9.0000 8.9000 8.5000 8.0000	9.7500 9.8500 10.0000 10.1000	821 135 658 100	1 1 1 1
KINOPOL	20,0000	17:00	2	20.00	0.50 %	199	19.9000	20.0000	5998	50	999	[+]
KPL	19.90 20.40	18.0000 22.0000	16:24 16:20 16:16 16:15	77 140 126 53	19,9000 19,9000 19,9000 19,9000	3 4 1 3	228 952 100 137	19.8500 19.8000 19.7500 19.7000	20.1000 20.3000 20.4000 20.5000	200 500 256 521	1 1 1 2
KOGENERA	75,9000	17:00	6	76.10	-0.52 %	15	75.3000	75.9000	3	5	368	[+]
KGN	75.30 76.30	68.5000 83.7000	16:46 16:45 16:45 16:45	60 3 9 5	75,6000 75,3000 75,3000 75,4000	3 1 2 1	175 60 710 89	75.2000 75.1000 75.0000 74.8000	76.0000 76.1000 76.2000 76.3000	300 150 214 244	2 1 2 3
KOMPAP	19,2000	16:41	401	19.20	0.00 %	400	18.8000	19.2000	400	1	17	[+]
KMP	19.20 19.20	17.3000 21.0000	16:41 16:04 09:08 09:01	99 401 8 8	19,2000 19,2000 19,2000 19,2000	1 1 1 1	500 420 300 200	18.5000 18.4000 17.8000 17.7000	19.9000 20.6000 21.0000 23.6000	135 455 263 300	2 1 2 1
KOMPUTRON	6,0000	17:00	291	6.12	-1.96 %	2160	5.9000	6.0000	1712	4	24	[+]
KOM	5.83 6.12	5.5100 6.7300	17:00 17:00 17:00 17:00	3 3 3 200	6,0000 6,0000 6,0000 6,0000	1 1 1 2	3 3 3 1200	5.8700 5.8600 5.8500 5.8400	6.0200 6.0300 6.1000 6.1200	124 400 1000 1442	1 1 1 2
KPPD	19,5000	15:42	17	19.50	1.04 %	160	19.5000	20.6000	25	0	4	[+]
KPD	19.50 19.60	17.6000 21.4000	15:42 15:42 15:42 09:00	75 67 41 5	19,5000 19,6000 19,6000 19,5000	3 1 1 1	84 145 4 75	19.3000 19.2000 18.0000 17.7000	21.0000 21.6000 22.0000 22.4000	200 167 200 347	1 1 1 2
KRAKCHEM	0,3470	17:00	16	0.36	-2.53 %	15000	0.3380	0.3470	8660	377	128	[+]
KCH	0.33 0.36	0.3260 0.3980	16:27 16:26 16:26 16:23	2984 1216 1690 5	0,3440 0,3440 0,3440 0,3440	1 2 6 2	7000 11000 18200 23000	0.3350 0.3340 0.3320 0.3310	0.3480 0.3550 0.3580 0.3590	11300 2600 9657 6000	1 1 1 1
KRKA	1 038,0000	16:40	1	1,032.00	-2.08 %	4	1030.0000	1060.0000	1	0	72	[+]
KRK	1,014.00 1,042.00	929.0000 1134.0000	16:31 16:31 16:31 16:31	1 1 2 7	1 014,0000 1 022,0000 1 024,0000 1 030,0000	1 1 1 1	3 1 1 9	1014.0000 1002.0000 996.0000 960.0000	1062.0000 1080.0000 1090.0000 1100.0000	3 3 20 64	1 1 1 4
KRUK	468,3000	17:04	41	465.50	0.34 %	134	468.3000	470.0000	10	19	9 109	[+]
KRU	465.10 476.00	419.0000 512.0000	17:00 17:00 17:00 17:00	3 13 1 1	468,3000 468,3000 468,3000 468,3000	3 2 2 3	25 4 89 23	468.1000 467.7000 467.5000 467.2000	471.0000 471.3000 471.4000 471.6000	14 11 26 2	1 1 1 1
KRVITAMIN	12,7000	15:50	100	12.60	4.10 %	4	12.3000	12.7000	33	0	4	[+]
KVT	12.60 12.70	11.3500 13.8500	14:09 14:09 14:08 12:22	41 59 100 4	12,6500 12,6500 12,6500 12,6000	1 1 1 1	4 232 160 99	12.2500 12.2000 12.1500 12.1000	12.7500 12.8000 12.8500 12.9000	2 509 468 189	1 1 2 2
KSGAGRO	3,6000	17:01	600	3.59	1.69 %	280	3.6000	3.6800	245	12	43	[+]
KSG	3.59 3.69	3.2350 3.9450	15:43 14:52 14:43 14:43	200 375 372 3	3,6000 3,6000 3,6050 3,6050	1 1 1 1	5 248 12 7	3.5950 3.5850 3.5650 3.5400	3.6900 3.7000 3.7100 3.7200	1305 1540 500 11	2 2 1 1
LARQ	2,1400	09:10	10	2.14	0.00 %	333	2.0200	2.1000	1000	0	0	[+]
LRQ	2.14 2.14	1.9300 2.3500	09:01 09:01 14:31 09:02	2 10 1 10	2,1400 2,1400 2,0100 2,1400	1 2 1 1	1200 8692 1050 350	2.0100 2.0000 1.9600 1.8500	2.1400 2.1800 2.1900 2.2000	998 125 5000 780	1 1 1 2
LENA	2,3000	17:00	362	2.29	0.00 %	453	2.2900	2.3000	498	8	19	[+]
LEN	2.26 2.30	2.0700 2.5100	15:42 15:19 14:35 14:34	5 34 100 61	2,3000 2,2900 2,3000 2,3000	1 2 5 1	500 1384 1840 999	2.2700 2.2600 2.2500 2.2300	2.3100 2.3200 2.3300 2.3400	1227 3346 840 2638	2 4 1 4
LENTEX	7,6000	11:01	40	7.46	-1.55 %	124	7.4800	7.5000	573	0	1	[+]
LTX	7.46 7.60	6.7200 8.2000	11:01 09:45 09:23 14:29	32 30 14 1	7,5800 7,4600 7,4600 7,7200	2 3 1 1	141 134 500 250	7.4400 7.3400 7.3000 7.2600	7.5400 7.5600 7.5800 7.6000	58 58 99 1293	1 1 1 1
LESS	0,2430	17:00	2	0.24	-0.82 %	50	0.2330	0.2430	11298	6	1	[+]
LES	0.23 0.24	0.2200 0.2680	16:41 15:05 15:05 15:05	80 612 50 50	0,2430 0,2430 0,2420 0,2420	3 2 3 1	9783 7837 12899 4000	0.2320 0.2310 0.2300 0.2280	0.2440 0.2450 0.2460 0.2470	289 19610 26133 1000	1 2 3 2
LIBET	1,1950	15:46	1	1.22	-1.65 %	899	1.2000	1.2150	8929	0	0	[+]
LBT	1.14 1.22	1.0950 1.3350	13:08 13:07 10:22 09:00	9 1 16 10	1,1400 1,1450 1,2150 1,2150	2 3 2 1	2 2632 2 3	1.1450 1.1400 1.1350 1.1300	1.2200 1.2400 1.2550 1.2700	8545 8162 1 1	3 3 1 1
LOKUM	24,4000	16:44	2	24.00	0.00 %	45	23.7000	24.4000	504	0	0	[+]
LKD	23.80 24.40	21.6000 26.4000	13:44 13:44 12:40 16:14	2 11 1 2	23,8000 24,0000 24,0000 24,4000	1 1 2 2	589 40 55 48	23.4000 23.3000 23.2000 22.7000	24.5000 24.6000 25.1000 25.4000	113 27 10 10	1 2 1 1
LPP	22 300,0000	17:02	2	22,500.00	-1.59 %	48	22300.0000	22320.0000	3	2	55 926	[+]
LPP	22,220.00 22,820.00	20260.0000 24740.0000	17:00 17:00 17:00 17:00	3 2 5 4	22 300,0000 22 300,0000 22 300,0000 22 300,0000	2 2 2 3	23 2 8 5	22280.0000 22260.0000 22240.0000 22220.0000	22340.0000 22440.0000 22460.0000 22480.0000	3 51 33 35	1 1 4 2
LSISOFT	44,9000	16:46	1	44.90	0.45 %	47	44.1000	44.9000	908	0	5	[+]
LSI	44.10 44.90	40.5000 49.3000	14:47 14:29 11:38 11:22	6 5 3 5	44,2000 44,2000 44,1000 44,1000	1 1 1 1	200 8 13 8	44.0000 43.9000 43.0000 42.1000	45.2000 46.0000 47.0000 49.0000	28 200 1100 1000	2 1 2 1
LUBAWA	8,0100	17:04	827	8.19	0.12 %	15024	8.0000	8.0100	3673	198	1 598	[+]
LBW	8.00 8.20	7.3750 9.0050	17:00 17:00 17:00 17:00	3 2 34 58	8,0100 8,0100 8,0100 8,0100	3 1 2 1	910 20 1477 600	7.9950 7.9900 7.9850 7.9800	8.0250 8.0400 8.0500 8.0600	5 5 3396 1005	2 2 3 3
MABION	7,7700	17:03	100	8.22	-5.47 %	1180	7.7600	7.8000	27322	91	716	[+]
MAB	7.77 8.22	7.4000 9.0400	17:03 17:00 17:00 17:00	12 420 320 94	7,7700 7,7700 7,7700 7,7700	3 2 1 7	1152 207 2 6135	7.7500 7.7200 7.7100 7.7000	7.8300 7.9300 7.9400 7.9500	788 125 125 2	1 1 1 1
MAKARONPL	21,3000	17:00	7	21.55	-2.52 %	968	21.3000	21.4000	140	5	100	[+]
MAK	21.10 21.55	19.4000 23.7000	16:48 16:48 16:48 16:48	60 100 51 98	21,3500 21,3500 21,3500 21,3500	1 3 4 4	3 181 102 200	21.2000 21.1500 21.1000 21.0500	21.4500 21.5000 21.5500 21.6000	251 446 173 25	3 3 2 2
MANGATA	69,8000	16:22	19	69.60	-0.57 %	58	69.6000	70.2000	6	0	8	[+]
MGT	69.60 70.40	62.8000 76.4000	11:17 10:37 09:00 09:00	1 47 50 4	70,4000 69,6000 69,6000 69,6000	2 1 1 1	50 23 290 200	69.0000 68.6000 68.4000 68.2000	71.4000 71.6000 71.8000 72.0000	45 22 5 748	1 1 1 5
MARVIPOL	10,4500	16:21	12	10.50	-0.48 %	472	10.5000	10.6000	28	8	88	[+]
MVP	10.45 10.70	9.4600 11.5500	16:21 16:20 16:12 16:08	188 6 845 100	10,4500 10,6000 10,6000 10,6000	1 5 5 5	138 1600 449 232	10.4500 10.4000 10.3500 10.3000	10.6500 10.7000 10.7500 10.8000	1990 2753 1282 2657	2 6 4 5
MAXCOM	6,1000	10:23	2	5.98	0.00 %	121	5.9800	6.1000	238	0	0	[+]
MXC	5.98 6.10	5.4000 6.5600	10:23 10:23 10:23 09:01	2 2 2 20	6,1000 6,1000 6,1000 5,9800	2 1 1 3	6 2 2 10	5.8600 5.8400 5.8200 5.8000	6.1200 6.1400 6.1600 6.2000	4 218 262 4	1 1 2 1
MBANK	1 133,0000	17:00	46	1,143.00	-0.70 %	14	1132.5000	1140.5000	47	16	18 704	[+]
MBK	1,130.50 1,162.00	1029.0000 1257.0000	17:00 17:00 17:00 17:00	46 14 17 16	1 133,0000 1 133,0000 1 133,0000 1 133,0000	2 2 2 5	230 4 49 442	1132.0000 1131.5000 1131.0000 1130.5000	1141.0000 1141.5000 1143.0000 1144.0000	2 184 625 79	1 2 2 1
MBWS	11,1000	09:06	30	0.00	0.00 %	1000	7.0000	12.5000	16	0	0	[+]
MBW	0.00 0.00	10.0000 12.2000	10:16 14:23 12:23 11:12	5 81 5 2	11,2000 11,2000 11,7500 12,5000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	14.5000 18.8000 19.8000 21.0000	220 160 140 150	1 1 1 1
MCI	27,6000	15:46	15	28.00	-0.36 %	147	27.6000	27.9000	116	5	149	[+]
MCI	27.60 28.10	25.2000 30.8000	15:46 14:49 14:49 14:34	38 500 384 225	27,6000 27,9000 27,9000 27,9000	5 1 1 1	172 200 500 200	27.5000 27.3000 27.2000 27.1000	28.0000 28.1000 28.2000 28.4000	37 773 1100 96	2 2 2 2
MDIENERGIA	1,3300	17:00	610	1.26	12.71 %	11165	1.3000	1.3300	3298	567	774	[+]
MDI	1.25 1.45	1.2500 1.4500	17:00 17:00 16:49 16:48	1000 390 1000 100	1,3300 1,3300 1,3350 1,3350	2 1 2 2	7022 21 9818 108	1.2900 1.2800 1.2700 1.2650	1.3400 1.3500 1.3600 1.3700	21 11232 41 21	1 4 2 1
MEDICALG	26,6500	17:02	1000	27.20	-0.93 %	59	26.6500	26.7500	9	45	1 206	[+]
MDG	26.40 27.55	24.5000 29.9000	17:01 17:00 17:00 17:00	169 131 39 21	26,6500 26,6500 26,6500 26,6500	1 1 4 10	50 250 111 488	26.4500 26.4000 26.3500 26.3000	26.8500 26.9500 27.0000 27.1000	1 9 450 75	1 2 2 1
MEDINICE	68,4000	17:00	15	75.70	-6.81 %	3305	68.4000	69.4000	80	69	4 885	[+]
ICE	68.20 75.70	68.2000 83.2000	17:00 17:00 17:00 17:00	10 16 44 4	68,4000 68,4000 68,4000 68,4000	2 5 6 16	195 348 4341 846	68.3000 68.2000 68.1000 68.0000	69.5000 69.8000 69.9000 70.0000	240 393 535 500	1 2 1 1
MENNICA	47,7000	17:00	11	47.00	3.25 %	2	47.4000	47.7000	64	2	110	[+]
MNC	47.00 47.80	42.3000 51.6000	17:00 17:00 17:00 16:24	15 50 5 1	47,7000 47,7000 47,7000 47,7000	1 1 1 1	29 110 62 50	47.3000 47.2000 47.0000 46.4000	47.8000 47.9000 48.2000 48.3000	18 28 100 68	1 1 1 2
MERCATOR	48,4000	17:00	207	48.90	-1.33 %	30	48.1500	48.4000	1525	19	938	[+]
MRC	47.50 49.45	44.0500 53.7000	17:00 17:00 17:00 17:00	110 40 112 30	48,4000 48,4000 48,4000 48,4000	1 2 1 2	50 133 4 55	48.0500 48.0000 47.9500 47.8500	48.6000 48.8000 48.8500 48.9000	100 82 101 1132	1 1 2 1
MERCOR	13,3500	17:00	12	13.60	-2.55 %	150	13.3500	13.4000	1054	5	70	[+]
MCR	13.35 13.70	12.2500 14.9500	16:48 16:39 16:32 16:21	2 22 1 20	13,4000 13,4000 13,4000 13,4000	4 3 2 3	47 1112 202 102	13.3000 13.2000 13.1500 13.1000	13.4500 13.6000 13.7000 13.7500	173 554 572 383	1 1 3 1
MEXPOLSKA	3,9000	17:00	2	3.90	0.00 %	385	3.8600	3.9000	1646	3	13	[+]
MEX	3.82 3.90	3.5100 4.2900	16:29 16:29 16:29 16:29	100 100 100 100	3,9000 3,9000 3,9000 3,9000	2 1 3 1	2107 2000 61 600	3.8200 3.8000 3.7500 3.7300	3.9300 3.9500 3.9600 3.9700	2195 2655 303 1113	2 3 2 3
MFO	34,3000	14:59	16	34.50	-0.58 %	20	33.6000	34.2000	65	1	40	[+]
MFO	33.40 34.50	31.1000 37.9000	14:06 14:03 13:10 13:00	18 29 118 41	33,9000 33,9000 34,0000 34,0000	1 1 1 3	150 14 50 180	33.5000 33.4000 33.2000 33.0000	34.3000 34.4000 34.6000 34.7000	693 300 290 200	2 1 1 1
MILKILAND	1,7360	14:59	173	1.74	-0.69 %	500	1.7020	1.7340	2435	6	10	[+]
MLK	1.69 1.74	1.5700 1.9180	14:59 14:55 14:54 14:49	500 10 500 10	1,7360 1,7380 1,7000 1,7380	3 3 3 1	1770 3973 3879 2500	1.7000 1.6920 1.6900 1.6820	1.7360 1.7380 1.7400 1.7420	4000 1224 4000 200	1 2 1 1
MILLENNIUM	18,1700	17:00	305	18.16	2.83 %	1041	18.1700	18.1750	12	767	13 936	[+]
MIL	17.92 18.35	16.3450 19.9750	17:00 17:00 17:00 17:00	302 305 582 334	18,1700 18,1700 18,1700 18,1700	1 1 2 3	50 50 3595 3255	18.0650 18.0550 18.0200 18.0000	18.1800 18.1850 18.1900 18.1950	1503 5070 4102 197	2 2 2 2
MIRACULUM	0,6200	17:00	5	0.63	-1.59 %	4310	0.6160	0.6200	4995	5	3	[+]
MIR	0.62 0.63	0.5660 0.6900	17:00 13:34 12:07 11:33	155 45 1300 1820	0,6200 0,6180 0,6180 0,6160	1 2 3 1	10319 2745 5017 1234	0.6140 0.6120 0.6100 0.6020	0.6280 0.6300 0.6320 0.6340	9989 2748 2500 1900	1 2 1 1
MIRBUD	10,8500	17:01	200	11.50	-5.32 %	2449	10.8500	10.8600	388	420	4 640	[+]
MRB	10.83 11.56	10.3500 12.6500	17:00 17:00 17:00 17:00	99 1 1000 59	10,8500 10,8500 10,8500 10,8500	7 2 12 10	3679 1668 4236 1944	10.8400 10.8300 10.8200 10.8100	10.9000 10.9200 10.9500 11.0000	160 200 1491 100	1 1 3 1
MLPGROUP	100,0000	16:48	19	102.00	-2.91 %	49	98.2000	100.0000	81	1	68	[+]
MLG	96.00 103.00	91.8000 112.0000	16:42 16:42 16:42 16:42	32 68 8 12	98,2000 99,0000 96,0000 97,0000	2 1 1 2	149 105 74 82	97.4000 97.0000 96.6000 96.0000	102.5000 103.0000 104.0000 106.0000	119 63 91 62	2 2 1 2
MLSYSTEM	15,2200	16:48	195	15.22	0.00 %	99	15.2000	15.4000	665	5	72	[+]
MLS	15.18 15.44	13.7000 16.7400	16:38 16:38 16:30 16:30	1 194 1 1	15,4000 15,4000 15,2000 15,2000	2 1 2 3	55 100 102 685	15.1800 15.1600 15.1400 15.1200	15.4200 15.4400 15.4600 15.5200	194 990 54 204	2 1 2 3
MOBRUK	353,0000	17:00	4	350.50	0.43 %	1	352.5000	353.0000	289	2	640	[+]
MBR	350.50 360.00	315.5000 385.5000	17:00 17:00 17:00 17:00	4 10 2 4	353,0000 353,0000 353,0000 353,0000	1 3 5 3	4 17 101 22	352.0000 351.5000 351.0000 350.5000	354.0000 355.0000 356.0000 357.0000	13 9 25 1	1 1 4 1
MODIVO	79,1000	17:02	26	80.28	-1.45 %	3041	79.1000	79.1400	325	642	51 343	[+]
MDV	78.68 81.82	72.2600 88.3000	17:01 17:00 17:00 17:00	41 57 11 237	79,1000 79,1000 79,1000 79,1000	1 1 3 19	400 682 180 2310	79.0800 79.0600 79.0200 79.0000	79.1600 79.2200 79.2400 79.2600	45 324 353 24	2 2 2 2
MOJ	1,7000	14:03	1200	0.00	0.00 %	4500	1.7000	1.7500	1685	0	0	[+]
MOJ	0.00 0.00	1.5300 1.8700	14:03 14:03 09:05 16:16	2000 1000 415 1	1,7000 1,7000 1,7500 1,7500	1 1 1 1	1209 498 388 1000	1.6200 1.6000 1.5300 1.5100	1.7700 1.7900 1.8000 1.8500	5500 750 4280 505	1 1 2 2
MOL	47,5200	16:49	155	49.94	-0.34 %	1	47.1200	47.7400	73	7	338	[+]
MOL	47.00 49.94	44.9600 54.9000	16:35 16:21 16:03 15:48	10 15 146 1	47,1800 47,3000 47,2000 47,7000	1 4 1 1	2 683 2 22	47.0200 47.0000 46.9000 46.7000	47.8000 49.0000 49.8000 49.9000	91 11 26 37	1 1 1 1
MOLECURE	5,8300	17:00	949	5.89	-1.02 %	5	5.7100	5.8300	12	37	214	[+]
MOC	5.68 5.94	5.3100 6.4700	17:00 16:48 16:47 16:47	12 28 6 5	5,8300 5,8400 5,8300 5,8200	1 2 1 2	5 365 56 3005	5.7000 5.6900 5.6800 5.6700	5.8400 5.8600 5.8700 5.8800	629 555 5300 150	1 1 2 2
MONNARI	6,0600	17:00	5	6.00	-1.30 %	903	5.9600	6.0600	45	5	33	[+]
MON	5.94 6.14	5.4000 6.6000	16:48 16:48 16:18 16:18	315 50 316 994	6,0400 6,0400 6,0800 6,0800	2 1 1 2	836 133 2 4	5.9400 5.9200 5.9000 5.8800	6.0800 6.1000 6.1200 6.1400	143 50 50 395	2 1 1 3
MOSTALPLC	13,6000	12:34	1	13.45	0.74 %	8	13.5500	13.6000	140	0	6	[+]
MSP	13.45 13.60	12.1500 14.7500	12:14 12:14 10:26 09:37	59 41 156 1	13,6000 13,6000 13,5000 13,5000	1 2 2 1	584 2 114 120	13.5000 13.4000 13.2500 13.2000	13.6500 13.7000 13.7500 13.8000	139 215 165 200	2 3 3 1
MOSTALWAR	5,2600	17:03	111	5.12	1.54 %	422	5.2400	5.2600	67	11	55	[+]
MSW	5.12 5.38	4.6100 5.6200	17:00 17:00 17:00 17:00	2 209 41 218	5,2600 5,2600 5,2600 5,2600	3 5 1 2	1516 3492 388 221	5.2200 5.2000 5.1800 5.1600	5.3000 5.3200 5.3600 5.3800	907 402 162 1562	1 2 1 5
MOSTALZAB	6,6000	17:00	228	6.63	-0.60 %	234	6.6000	6.6400	369	30	197	[+]
MSZ	6.56 6.66	5.9700 7.2900	17:00 17:00 17:00 17:00	2 2 41 127	6,6000 6,6000 6,6000 6,6000	1 4 5 1	100 445 766 1703	6.5700 6.5600 6.5500 6.5300	6.6500 6.6600 6.6800 6.6900	1654 3000 420 1230	3 1 2 2
MOVIEGAMES	9,0000	16:49	1	8.86	-2.17 %	50	8.7100	8.9900	265	3	31	[+]
MOV	8.80 9.20	7.9800 9.7400	16:49 16:49 16:49 16:47	12 113 25 400	8,8500 8,8000 8,8000 8,8000	2 1 2 1	510 50 2100 40	8.7000 8.6100 8.6000 8.5600	9.0000 9.1800 9.1900 9.2000	151 48 90 365	1 1 1 2
MURAPOL	41,6000	17:00	46	41.65	0.00 %	96	41.3500	41.6500	146	10	423	[+]
MUR	41.20 41.75	37.5000 45.8000	17:00 17:00 17:00 17:00	55 26 150 39	41,6000 41,6000 41,6000 41,6000	2 4 6 1	113 340 637 31	41.3000 41.2500 41.2000 41.1000	41.7000 41.7500 41.8000 41.9000	150 543 350 181	1 2 1 2
MUZA	9,2000	14:47	816	8.95	2.22 %	31	9.2000	9.5500	786	2	14	[+]
MZA	8.95 9.20	8.1000 9.8000	14:47 14:47 14:47 12:55	2 2 241 2	9,1500 9,1500 8,9500 8,9500	1 2 1 1	825 2 1000 70	9.1000 8.9000 8.8500 8.5000	10.1000 10.5000 10.6000 10.7000	270 526 500 120	1 1 1 1
MWTRADE	3,4800	15:28	2	3.46	0.00 %	200	3.3000	3.4800	614	1	2	[+]
MWT	3.44 3.48	3.1200 3.8000	11:08 11:08 10:55 10:55	199 1 48 250	3,4600 3,4600 3,4600 3,4400	1 2 2 1	320 692 1006 1000	3.2600 3.2000 3.1600 3.0800	3.5000 3.6600 3.6800 3.7000	6503 475 998 6000	4 1 2 1
NANOGROUP	2,4700	17:00	600	2.49	-2.76 %	3171	2.4700	2.5000	100	30	74	[+]
NNG	2.46 2.53	2.2450 2.7350	17:00 16:49 15:49 15:43	1400 20 225 26	2,4700 2,5050 2,4700 2,5100	5 3 7 1	6800 4175 14011 1000	2.4650 2.4600 2.4500 2.4450	2.5050 2.5100 2.5150 2.5200	1876 1474 491 1441	1 1 1 2
NEPTIS	14,8000	14:24	12	15.00	-1.33 %	49	14.8000	15.0000	125	0	5	[+]
YAN	14.80 15.00	13.5000 16.5000	14:24 14:24 11:22 11:21	1 7 25 97	14,9000 14,9000 15,0000 15,0000	2 2 1 1	581 102 1 1	14.7000 14.6000 14.5000 14.4000	15.1000 15.2000 15.3000 15.4000	849 1844 405 470	3 1 3 1
NEUCA	712,0000	17:00	5	731.00	-2.33 %	2	702.0000	712.0000	15	1	784	[+]
NEU	701.00 732.00	658.0000 804.0000	17:00 17:00 17:00 17:00	1 6 3 4	712,0000 712,0000 712,0000 712,0000	6 1 1 1	37 5 23 12	700.0000 699.0000 698.0000 697.0000	713.0000 718.0000 720.0000 725.0000	10 100 3 3	1 4 2 1
NEWAG	109,6000	17:02	1	111.80	-2.14 %	152	109.0000	109.6000	18	21	2 323	[+]
NWG	109.00 113.60	100.8000 122.8000	17:02 17:00 17:00 17:00	24 3 9 15	109,6000 109,6000 109,6000 109,6000	8 6 3 1	152 154 26 10	108.8000 108.6000 108.4000 108.2000	110.0000 110.2000 110.4000 110.6000	46 457 70 20	1 2 1 1
NEXITY	1,0800	09:48	10	1.08	0.00 %	2090	1.0800	1.1200	200	0	0	[+]
NXG	1.08 1.08	0.9750 1.1800	14:04 12:51 12:41 11:55	127 30 400 200	1,0800 1,0800 1,0800 1,0800	3 4 1 3	1300 2466 200 808	1.0700 1.0600 1.0500 1.0400	1.1300 1.1500 1.1600 1.1700	200 100 100 200	1 1 1 1
NOCTILUCA	100,8000	17:00	5	106.00	-4.91 %	44	99.5000	100.8000	90	10	1 025	[+]
NCL	98.90 107.80	95.4000 116.6000	17:00 16:48 16:47 16:45	10 13 5 42	100,8000 99,5000 99,9000 100,0000	2 1 1 6	126 27 1 206	99.4000 99.2000 99.1000 99.0000	101.0000 101.8000 102.0000 102.2000	100 32 150 50	1 1 1 1
NOVAVISGR	0,6840	16:37	30	0.70	-2.15 %	300	0.6840	0.6980	1999	22	15	[+]
NVG	0.67 0.70	0.6300 0.7680	16:37 16:35 16:12 16:12	10 10 150 50	0,6840 0,6840 0,6840 0,6840	2 2 3 2	1016 116 2939 2095	0.6830 0.6720 0.6710 0.6700	0.6990 0.7020 0.7040 0.7050	3000 165 30 4300	1 2 2 1
NOVITA	102,5000	10:52	1	102.50	3.54 %	6	99.0000	102.5000	35	0	2	[+]
NVT	102.50 102.50	92.4000 112.5000	09:00 09:00 09:00 11:22	5 9 6 1	102,5000 102,5000 102,5000 99,0000	1 1 1 2	40 14 17 15	98.8000 98.6000 98.4000 98.2000	103.0000 104.0000 105.0000 105.5000	50 10 15 4	1 1 3 1
NTCAPITAL	0,6220	16:47	38	0.61	1.30 %	3500	0.5880	0.6220	10462	91	56	[+]
NTC	0.59 0.64	0.5500 0.6700	16:47 16:47 16:37 16:37	9500 500 550 50	0,5900 0,5900 0,6240 0,6240	1 1 1 3	500 500 500 2483	0.5860 0.5840 0.5820 0.5800	0.6240 0.6300 0.6320 0.6380	5830 5003 4000 3227	2 2 1 1
NTTSYSTEM	11,3000	17:01	400	11.50	-1.31 %	1206	11.2500	11.3000	5	13	148	[+]
NTT	11.30 11.55	10.3500 12.6500	17:01 16:27 16:26 16:24	300 200 300 500	11,3000 11,3000 11,3000 11,3000	1 1 4 3	133 350 1588 1770	11.1500 11.1000 11.0500 11.0000	11.4000 11.5000 11.5500 11.6000	300 458 420 555	1 1 3 3
ODLEWNIE	18,8000	16:48	25	19.00	-1.05 %	99	18.5500	18.8000	140	7	128	[+]
ODL	18.25 19.00	17.1000 20.9000	16:48 16:37 16:37 16:26	1 19 7 2	18,7500 18,7500 18,7500 18,7500	2 3 3 3	75 632 787 797	18.5000 18.4500 18.4000 18.3500	18.8500 18.9000 18.9500 19.0000	297 178 407 729	2 1 3 3
ONDE	9,0600	16:09	2	8.94	1.34 %	146	8.9900	9.0600	508	4	33	[+]
OND	8.94 9.07	8.0500 9.8300	16:05 16:04 16:04 16:04	2 500 3 7	9,0700 9,0000 9,0600 9,0600	2 2 1 1	24 850 369 5	8.9700 8.9600 8.9400 8.9200	9.0800 9.0900 9.1000 9.1100	833 75 1119 60	4 4 4 2
ONEMORE	2,7600	17:00	50	2.84	-4.83 %	500	2.7400	2.7600	268	278	771	[+]
OML	2.68 2.90	2.5600 3.1200	17:00 17:00 17:00 17:00	535 258 742 108	2,7600 2,7600 2,7600 2,7600	3 3 5 8	3267 5050 8838 11475	2.7300 2.7200 2.7100 2.7000	2.7700 2.7800 2.7900 2.8000	1031 300 300 550	2 1 1 2
ONESANO	0,7000	16:14	1574	0.71	-4.11 %	6	0.7180	0.7240	300	81	58	[+]
ONO	0.70 0.73	0.6360 0.7760	16:11 16:11 16:11 16:11	2200 26 7500 2700	0,7020 0,7040 0,7060 0,7060	1 1 1 1	34 1000 2882 25	0.7000 0.6960 0.6940 0.6920	0.7260 0.7280 0.7300 0.7320	2600 3127 5600 100	2 3 5 1
OPONEOPL	86,8000	17:00	9	86.70	0.23 %	313	86.0000	86.8000	11	16	1 437	[+]
OPN	86.00 88.40	78.1000 95.3000	17:00 16:46 16:46 16:44	4 5 3 1	86,8000 86,0000 86,0000 86,6000	1 2 2 2	10 40 112 103	85.8000 85.6000 85.5000 85.4000	87.0000 87.1000 87.2000 87.3000	20 102 302 102	1 1 2 1
OPTEAM	3,7200	17:00	7	4.56	-16.96 %	1302	3.7200	4.0000	750	6	24	[+]
OPM	3.72 4.56	3.7200 4.5200	17:00 17:00 17:00 17:00	96 288 55 26	3,7200 3,7200 3,7200 3,7200	1 1 1 1	1000 658 998 24	3.7000 3.6200 3.6000 3.5600	4.2000 4.5000 4.5400 4.5600	1000 10 18 1001	1 1 2 2
ORANGEPL	14,1550	17:00	155	14.27	-0.77 %	1684	14.1500	14.2100	7537	1 139	16 154	[+]
OPL	14.07 14.35	12.8400 15.6900	17:00 17:00 17:00 17:00	123 37 196 180	14,1550 14,1550 14,1550 14,1550	2 2 2 2	457 2642 14233 780	14.1450 14.1400 14.1350 14.1300	14.2200 14.2250 14.2350 14.2400	1953 8041 5215 16276	1 4 2 3
ORCOGROUP	3,4400	10:19	7	0.00	0.00 %	4301	3.4400	4.0000	10	0	0	[+]
OPG	0.00 0.00	3.1000 3.7800	09:08 09:00 16:08 09:53	692 58 704 97	3,4600 3,4600 3,4200 3,4200	1 1 1 1	828 928 1028 20	3.3000 3.2800 3.2200 3.2000	4.5000 4.5200 4.6200 4.7000	409 282 828 50	1 1 1 1
OTLOG	13,3000	17:00	89	13.20	-0.45 %	40	13.0200	13.3000	75	1	14	[+]
OTS	13.00 13.30	11.8800 14.5200	17:00 17:00 16:30 16:30	100 11 48 2	13,3000 13,3000 13,3000 13,2800	4 2 1 1	799 820 115 100	13.0000 12.9800 12.9600 12.9400	13.3600 13.3800 13.4800 13.5000	10 2 100 396	1 1 1 2
OTMUCHOW	5,7400	17:00	306	5.60	4.36 %	37	5.5200	5.7400	1912	11	60	[+]
OTM	5.50 6.02	5.0400 6.1600	14:59 13:44 13:44 13:38	250 5 60 7	5,6000 5,6000 5,5800 5,5000	1 1 4 1	3 10 1540 500	5.5000 5.4200 5.4000 5.3200	5.9800 6.0000 6.0200 6.0600	440 1238 9407 250	1 4 1 1
PANOVA	16,0000	15:40	1	0.00	0.00 %	19	16.0000	16.1000	150	0	0	[+]
NVA	0.00 0.00	14.4000 17.6000	09:05 09:05 17:00 16:38	2 8 2 2	16,4000 16,4000 16,4000 15,9000	1 1 2 2	200 225 719 310	15.9000 15.8500 15.7500 15.6000	16.3000 16.3500 16.4500 16.5000	153 150 200 455	1 1 1 1
PASSUS	130,8000	17:00	1	132.80	-1.80 %	4	130.4000	130.8000	18	2	316	[+]
PAS	129.40 133.20	119.6000 146.0000	17:00 16:49 16:42 16:41	1 3 40 20	130,8000 130,0000 130,0000 130,0000	5 3 7 2	70 66 207 6	129.4000 129.2000 129.0000 128.8000	131.0000 131.6000 131.8000 132.4000	569 29 14 90	2 1 2 1
PATENTUS	2,8900	16:49	5	2.89	0.00 %	171	2.8400	2.8900	895	1	3	[+]
PAT	2.88 2.89	2.6100 3.1700	16:49 15:24 15:22 15:19	395 135 10 460	2,8800 2,8800 2,8800 2,8800	2 1 1 4	851 600 250 2149	2.8300 2.8200 2.8100 2.8000	2.9000 2.9100 2.9300 2.9500	2034 2200 885 2500	3 2 1 3
PCCEXOL	2,0100	17:01	1000	2.00	0.50 %	76	1.9950	2.0100	976	12	24	[+]
PCX	2.00 2.02	1.8000 2.2000	16:35 16:12 16:09 16:09	14 20 1000 400	2,0100 2,0000 2,0000 2,0000	10 4 4 4	4250 2019 8475 3700	1.9900 1.9850 1.9800 1.9700	2.0200 2.0300 2.0400 2.0500	14402 100 1610 2862	5 1 4 4
PCCROKITA	68,5000	17:00	20	67.30	1.78 %	1274	68.2000	68.6000	20	3	194	[+]
PCR	66.90 68.50	60.6000 74.0000	17:00 17:00 17:00 17:00	1 20 20 12	68,5000 68,5000 68,5000 68,5000	1 1 1 2	50 58 50 95	67.4000 67.3000 67.2000 67.1000	68.7000 68.8000 68.9000 69.0000	60 83 218 250	2 4 3 2
PCFGROUP	3,7600	17:02	401	4.00	-5.65 %	99	3.7600	3.7800	161	64	243	[+]
PCF	3.63 4.00	3.6000 4.4000	17:02 17:02 17:00 17:00	3 96 295 5	3,7600 3,7600 3,7600 3,7600	2 1 5 1	1435 175 16414 411	3.7550 3.7500 3.7400 3.7300	3.7950 3.8000 3.8100 3.8250	411 2000 1 411	1 1 1 1
PEKABEX	9,8700	17:00	30	10.04	-1.69 %	503	9.5800	9.8700	525	21	207	[+]
PBX	9.58 10.04	9.0400 11.0400	17:00 16:48 16:48 16:46	18 195 103 5	9,8700 9,6000 9,6000 9,5800	1 2 2 1	86 30 10 1000	9.5700 9.5500 9.5300 9.5200	9.8800 9.9000 9.9200 9.9400	3 183 151 1000	1 2 2 1
PEKAO	233,6000	17:00	114	234.00	0.34 %	34188	233.6000	233.7000	480	668	156 610	[+]
PEO	233.20 237.30	210.6000 257.4000	17:00 17:00 17:00 17:00	120 1096 1172 2	233,6000 233,6000 233,6000 233,6000	4 3 3 2	2597 1895 4785 5585	233.5000 233.4000 233.3000 233.2000	234.0000 234.7000 234.9000 235.0000	10000 3560 230 22141	1 1 1 6
PEPCO	33,0000	17:01	200	32.39	0.67 %	23390	33.0000	33.0100	1302	2 746	91 373	[+]
PCO	32.39 33.74	29.1600 35.6200	17:01 17:01 17:01 17:01	808 26 74 1	33,0000 33,0000 33,0000 33,0000	2 2 2 3	287 236 10 1892	32.9900 32.9800 32.9700 32.9600	33.2000 33.2100 33.2400 33.2600	1500 15181 3467 2609	1 2 1 1
PEPEES	0,8620	17:00	8	0.86	0.00 %	58	0.8420	0.8620	4349	3	3	[+]
PPS	0.84 0.86	0.7740 0.9460	17:00 17:00 14:20 14:20	62 30 221 867	0,8620 0,8620 0,8400 0,8400	2 2 2 4	4779 1060 2061 637	0.8400 0.8340 0.8320 0.8200	0.8640 0.8700 0.9000 0.9400	167 12428 30 176	1 3 1 2
PGE	10,6250	17:03	35	10.81	-2.34 %	3119	10.6250	10.6300	3125	1 598	17 172	[+]
PGE	10.63 10.93	9.7300 11.8900	17:00 17:00 17:00 17:00	1852 195 946 67	10,6250 10,6250 10,6250 10,6250	5 1 3 2	5714 205 1153 5050	10.6200 10.6150 10.6100 10.6050	10.6350 10.6400 10.6450 10.6500	3926 1773 388 1543	2 2 2 2
PGFGROUP	0,4405	17:00	1000	0.49	-4.86 %	7600	0.4400	0.4505	280	45	21	[+]
PGV	0.44 0.49	0.4375 0.5340	16:42 16:39 16:39 16:15	220 3374 300 200	0,4505 0,4510 0,4510 0,4510	1 1 1 1	1000 1441 30 1590	0.4395 0.4340 0.4085 0.4065	0.4510 0.4580 0.4595 0.4735	346 950 2000 6500	1 1 1 1
PHARMENA	3,3200	14:01	3	3.34	-2.92 %	3	3.2700	3.3400	277	1	3	[+]
PHR	3.32 3.34	3.0100 3.6700	14:01 13:44 13:18 11:45	649 1 124 50	3,3200 3,3400 3,3400 3,3400	1 1 1 1	4 1000 3 100	3.2600 3.2500 3.2200 3.1700	3.3500 3.4000 3.4200 3.4300	400 1249 497 75	2 1 1 1
PHN	9,4800	17:00	2	9.48	0.00 %	1000	9.4400	9.4800	60	1	10	[+]
PHN	9.44 9.48	8.5400 10.4000	14:52 14:52 14:52 14:52	231 100 433 52	9,4400 9,4400 9,4400 9,4600	3 1 1 2	205 200 300 409	9.4200 9.4000 9.3800 9.3600	9.5000 9.5800 9.6400 9.6800	6751 1240 8 516	3 1 1 1
PHOTON	1,1000	17:00	7	1.11	-0.45 %	1768	1.0700	1.1000	335	12	13	[+]
PEN	1.06 1.11	0.9960 1.2150	16:49 16:41 16:41 16:41	12 232 355 1	1,1000 1,0700 1,0750 1,1000	2 2 5 2	1100 2400 2810 146	1.0600 1.0550 1.0500 1.0450	1.1050 1.1150 1.1200 1.1400	2444 43 654 70	2 1 3 2
PKNORLEN	128,3200	17:01	500	127.32	0.96 %	18420	128.3200	128.3800	916	1 381	177 356	[+]
PKN	126.98 129.40	114.6000 140.0400	17:01 17:01 17:00 17:00	12500 170 916 406	128,3200 128,3200 128,3200 128,3200	2 2 2 2	488 742 3190 299	128.2800 128.2200 128.1800 128.1200	128.4600 128.5000 128.5200 128.5800	1222 55 916 916	1 2 1 1
PKOBP	96,4600	17:00	1379	96.75	-0.41 %	22983	96.4600	96.6000	500	2 023	196 739	[+]
PKO	96.46 98.52	87.0800 106.4200	17:00 17:00 17:00 17:00	548 1062 1028 1	96,4600 96,4600 96,4600 96,4600	2 1 3 1	1148 1687 5919 20	96.4500 96.4300 96.4100 96.4000	96.7000 96.9500 96.9900 97.0000	50 1132 975 7482	1 2 2 3
PKPCARGO	13,6000	17:03	87	13.76	0.67 %	1	13.5500	13.6000	4626	108	1 487	[+]
PKP	13.32 14.19	12.3900 15.1300	17:00 17:00 17:00 17:00	42 98 2000 5000	13,6000 13,6000 13,6000 13,6000	1 3 3 1	1 419 503 1876	13.5400 13.5200 13.5000 13.4800	13.6800 13.6900 13.8000 13.8500	618 184 176 274	1 1 2 2
PLAYWAY	244,5000	16:48	20	245.50	-0.41 %	9	243.5000	244.5000	4	1	236	[+]
PLW	243.50 245.50	221.0000 270.0000	16:46 16:42 16:42 16:42	30 9 63 8	244,0000 244,0000 244,0000 244,0000	8 3 11 1	75 16 202 22	243.0000 242.5000 242.0000 241.5000	245.0000 245.5000 247.0000 247.5000	157 113 18 25	3 1 1 1
PLAZACNTR	1,6060	17:00	355	1.67	-2.07 %	56	1.6060	1.6380	215	10	16	[+]
PLZ	1.61 1.67	1.5040 1.8360	17:00 17:00 16:33 16:33	30 26 1035 511	1,6060 1,6060 1,6100 1,6100	2 3 1 1	811 3400 30 494	1.6040 1.6000 1.5800 1.5500	1.6400 1.6480 1.6500 1.6580	1443 427 1400 411	2 2 1 1
POINTGROUP	2,1500	17:00	3441	2.08	1.42 %	48	2.1500	2.2500	3334	17	38	[+]
PGM	2.08 2.27	1.8750 2.2800	17:00 16:42 16:22 16:22	459 640 19 1	2,1500 2,1700 2,2600 2,2600	2 1 1 1	2 3760 2000 1000	2.0500 2.0000 1.8900 1.8600	2.2600 2.2800 2.2900 2.3000	488 586 720 2143	1 1 1 1
POLENERGIA	49,9500	17:00	100	49.65	0.00 %	30	49.8500	49.9500	684	3	134	[+]
PEP	49.65 51.80	44.7000 54.6000	16:49 16:49 16:17 15:58	130 10 1 10	50,0000 49,7000 49,9000 49,7000	2 2 1 1	32 2 30 500	49.6500 49.6000 49.4500 49.3500	50.0000 51.1000 51.5000 51.6000	1313 13 100 1	2 1 1 1
POLICE	7,2400	16:39	67	7.24	-2.16 %	800	7.2400	7.3400	4	3	19	[+]
PCE	7.24 7.46	6.5200 7.9600	16:39 16:39 16:39 16:29	2 2 5 1	7,2600 7,2600 7,2800 7,2800	6 4 1 2	319 1650 150 1005	7.2200 7.2000 7.1800 7.1600	7.3800 7.4000 7.4200 7.4600	6 379 6 773	1 2 1 1
POLIMEXMS	7,9600	17:02	500	8.50	-4.56 %	2395	7.9600	7.9800	2195	2 339	18 881	[+]
PXM	7.93 8.50	7.6500 9.3500	17:02 17:02 17:01 17:01	76 43 457 250	7,9600 7,9600 7,9600 7,9600	4 20 2 10	1541 13922 130 7318	7.9550 7.9500 7.9450 7.9400	8.0000 8.0550 8.0600 8.0750	4000 14455 97 14455	2 1 2 1
POLTREG	17,1500	17:00	16	17.15	0.88 %	2288	16.9500	17.1500	70	5	88	[+]
PTG	16.95 17.15	15.4500 18.8500	14:19 13:56 13:49 13:49	14 100 127 64	16,9500 17,0000 16,9500 16,9500	1 1 2 1	100 1000 110 98	16.8500 16.7000 16.5000 16.4000	17.3500 17.5000 17.7500 17.8000	283 1270 74 70	1 2 1 1
POLWAX	1,0000	15:24	1905	1.04	-3.85 %	109	1.0000	1.0200	24	10	10	[+]
PWX	1.00 1.04	0.9360 1.1400	15:24 15:24 12:44 12:44	800 295 1705 12	1,0000 1,0000 1,0000 1,0000	2 2 1 1	2042 1312 511 300	0.9900 0.9880 0.9800 0.9780	1.0300 1.0350 1.0400 1.0450	12 5000 51445 3490	1 2 2 2
PRAGMAINK	2,8800	11:42	5	2.88	0.00 %	470	2.8800	2.9200	20	0	0	[+]
PRI	2.88 2.88	2.6000 3.1600	11:42 09:35 12:56 15:09	5 5 1000 5	2,8800 2,8800 2,8800 2,9000	1 2 2 1	1950 400 350 150	2.8600 2.8200 2.8000 2.7600	2.9400 2.9600 2.9800 3.0000	70 220 100 220	2 3 1 2
PROCHEM	24,9000	16:36	1	25.00	-0.40 %	20	24.8000	24.9000	301	0	9	[+]
PRM	24.00 25.00	22.5000 27.5000	16:20 15:01 13:44 13:26	103 20 12 45	24,1000 24,1000 24,4000 24,0000	1 1 1 1	9 211 100 63	24.0000 23.5000 23.4000 23.0000	25.0000 25.1000 25.2000 25.4000	91 328 195 453	1 1 1 3
PROJPRZEM	17,4000	17:00	2	17.70	5.14 %	369	16.7500	17.4000	98	0	5	[+]
PJP	17.25 17.70	15.9500 19.4500	11:57 11:56 11:56 10:23	12 14 118 2	17,4500 17,4500 17,2500 17,3000	3 2 1 1	145 1512 35 10	16.5500 16.5000 16.3500 16.2500	17.5000 17.7000 17.9000 18.1500	429 1096 188 500	1 3 1 1
PROTEKTOR	1,2180	17:00	11	1.22	1.50 %	2022	1.2040	1.2180	1578	64	78	[+]
PRT	1.20 1.24	1.0960 1.3360	16:41 16:38 16:27 16:23	1000 100 100 1257	1,2040 1,2040 1,2060 1,2180	2 1 4 3	3193 22 5022 7322	1.2000 1.1960 1.1940 1.1920	1.2200 1.2260 1.2280 1.2300	10860 200 1165 6148	2 1 2 2
PTWP	145,5000	15:49	1	146.50	0.34 %	77	144.5000	145.5000	4	0	1	[+]
PTW	144.50 146.50	132.0000 161.0000	15:31 09:07 09:05 09:00	3 2 1 3	144,5000 146,5000 144,5000 146,5000	1 1 1 1	56 150 4 15	140.5000 139.0000 136.0000 135.5000	146.0000 146.5000 147.5000 149.5000	16 559 200 33	2 3 1 1
PULAWY	44,7000	16:45	1	45.20	-0.22 %	1	43.8000	44.7000	12	1	45	[+]
ZAP	42.10 45.20	40.7000 49.7000	15:56 15:33 14:05 14:01	1 1 3 1	43,8000 44,8000 45,2000 45,2000	1 1 2 3	10 13 2 30	43.7000 43.6000 43.5000 43.0000	44.8000 44.9000 45.1000 45.4000	28 200 11 28	2 1 1 1
PURE	2,5800	17:00	120	2.70	-3.55 %	204	2.5350	2.5800	1370	100	259	[+]
PUR	2.53 2.72	2.4300 2.9700	17:00 16:49 16:48 16:48	60 33 10 659	2,5800 2,5900 2,5900 2,5300	1 2 4 3	64 446 2952 737	2.5300 2.5250 2.5200 2.5150	2.5950 2.6200 2.6250 2.6400	669 1900 1617 999	1 3 2 1
PZU	64,4000	17:03	14	64.40	0.56 %	1117	64.3800	64.4000	8421	1 536	99 284	[+]
PZU	64.20 65.26	57.9600 70.8400	17:03 17:02 17:02 17:02	28894 200 22 400	64,4000 64,4000 64,4000 64,4000	1 3 1 2	633 1164 363 819	64.3600 64.3400 64.3200 64.3000	64.4200 64.4800 64.6000 64.6200	1895 125 1280 1201	1 2 1 2
QNATECHNO	45,8000	16:47	7	46.70	-1.93 %	46	45.8000	46.8000	75	1	59	[+]
QNA	45.40 48.60	42.1000 51.2000	16:47 16:46 16:27 16:27	47 30 67 18	46,0000 46,0000 45,8000 45,9000	1 1 2 2	150 175 450 400	45.7000 45.6000 45.5000 44.5000	46.9000 47.0000 47.4000 47.5000	72 154 159 100	1 2 1 1
QUERCUS	12,3400	17:01	1268	12.60	-2.22 %	68	12.3000	12.3400	732	26	319	[+]
QRS	12.34 12.60	11.3400 13.8600	17:00 17:00 17:00 17:00	4854 146 13 1	12,3400 12,3400 12,3400 12,3400	1 2 4 1	2 258 1630 13	12.2600 12.2200 12.2000 12.1800	12.7000 12.7200 12.7600 12.8000	2318 550 330 414	4 2 1 2
RAFAMET	47,5000	16:12	100	49.00	-3.06 %	40	47.2000	49.0000	105	0	6	[+]
RAF	47.50 49.00	44.1000 53.9000	15:00 09:23 09:23 09:23	17 1 1 1	49,0000 49,0000 49,0000 49,0000	1 1 1 1	10 30 108 300	47.1500 47.0000 46.7500 46.5000	49.3000 49.5000 50.0000 51.0000	5 18 305 20	1 1 2 1
RAINBOW	135,2000	17:01	20	138.10	-2.03 %	73	135.2000	135.4000	333	33	4 502	[+]
RBW	135.00 140.50	124.3000 151.9000	17:00 17:00 17:00 17:00	70 9 1 2	135,2000 135,2000 135,2000 135,2000	1 18 2 2	1000 1184 49 4	135.1000 135.0000 134.9000 134.8000	135.5000 135.9000 136.1000 136.3000	670 22 24 2	1 1 1 1
RANKPROGR	4,0000	17:00	5	3.98	0.63 %	29	3.9800	4.0000	1863	3	13	[+]
RNK	3.95 4.01	3.5800 4.3700	16:38 14:31 14:09 14:09	750 1 51 449	3,9800 4,0050 3,9800 3,9850	1 1 1 1	1632 700 1500 1000	3.9400 3.9200 3.9150 3.9100	4.0050 4.0250 4.0400 4.0450	2162 1500 1167 9149	2 1 1 2
RAWLPLUG	15,4000	17:00	100	15.40	0.00 %	693	15.4000	15.5000	245	0	7	[+]
RWL	14.80 15.40	13.9000 16.9000	17:00 17:00 17:00 16:32	8 57 80 73	15,4000 15,4000 15,4000 15,4000	1 2 2 1	100 251 370 445	14.7000 14.5000 14.4000 14.1000	15.6000 15.6500 15.8000 15.9500	2200 174 1015 411	3 1 2 3
RELPOL	5,7000	17:00	2	5.78	-1.38 %	245	5.6000	5.7000	314	11	63	[+]
RLP	5.40 5.78	5.2200 6.3400	17:00 17:00 16:37 16:36	6 2 6 4	5,7000 5,7000 5,6000 5,7000	1 1 2 2	7 10 15 4	5.5600 5.5200 5.5000 5.4600	5.7200 5.7400 5.7600 5.7800	156 100 200 2144	1 1 1 4
REMAK	11,4000	16:49	8	10.75	6.05 %	305	10.7500	11.4000	330	1	15	[+]
RMK	10.75 11.40	9.6800 11.8000	16:49 16:05 15:49 11:06	139 90 319 1	11,3000 10,9500 10,9500 10,9500	2 2 1 1	130 450 164 300	10.6000 10.5500 10.5000 10.4000	11.4500 11.5000 12.1500 12.2000	13 348 232 300	1 4 1 1
RENDER	75,8000	12:19	5	75.80	0.53 %	15	76.0000	76.8000	4	0	1	[+]
RND	75.80 77.40	68.4000 83.2000	11:45 09:00 16:41 16:41	2 10 4 7	77,4000 75,8000 75,4000 75,4000	1 2 3 2	10 21 116 48	75.8000 75.6000 75.2000 75.0000	77.0000 77.2000 78.0000 79.0000	92 30 200 9	2 1 1 1
ROPCZYCE	22,2000	15:48	10	22.60	0.00 %	10	22.2000	22.5000	46	1	27	[+]
RPC	22.10 22.80	20.4000 24.8000	15:28 15:28 14:44 14:21	20 20 19 8	22,6000 22,5000 22,1000 22,1000	3 1 2 1	418 300 120 75	22.1000 22.0000 21.9000 21.8000	22.7000 22.8000 22.9000 23.0000	20 20 168 346	1 1 2 3
RYVU	23,9000	17:00	41	23.50	1.49 %	1	23.4500	23.9000	59	18	435	[+]
RVU	23.25 23.90	21.1500 25.8500	17:00 16:48 16:47 16:47	18 9 1 2	23,9000 23,3500 23,7000 23,7000	1 2 4 3	66 246 1068 46	23.4000 23.3500 23.3000 23.2500	23.9500 24.0000 24.2500 24.3000	43 521 1 205	1 2 1 2
SANOK	22,0000	13:08	1	21.90	0.46 %	91	21.8000	22.0000	452	0	10	[+]
SNK	21.70 22.00	19.7500 24.0000	12:24 12:24 12:07 11:30	21 53 40 3	21,8000 21,8000 21,7000 21,8000	3 4 5 4	358 313 481 264	21.7000 21.6000 21.5000 21.4000	22.1000 22.2000 22.3000 22.4000	784 645 600 251	2 5 1 2
SANPL	620,0000	17:00	69	-	0 %	1	620.0000	622.4000	58	-	0	[+]
SPL	- -	567.0000 693.0000	17:00 17:00 17:00 17:00	26 30 29 81	620,0000 620,0000 620,0000 620,0000	2 2 2 4	581 41 103 888	619.8000 619.6000 619.4000 619.0000	622.6000 622.8000 623.0000 623.2000	179 292 31 454	1 2 2 2
SANTANDER	44,1000	15:24	9	44.30	0.33 %	43	40.4200	44.3800	167	1	37	[+]
SAN	44.00 44.42	39.8700 48.7200	15:24 14:52 14:52 13:49	62 60 10 33	44,1000 44,0150 44,0000 44,1150	2 1 1 1	8 38 150 647	40.0000 39.0050 39.0000 38.5000	44.4000 44.4200 46.0000 46.9550	104 8 172 108	1 1 1 1
SANWIL	1,3200	09:00	138	1.32	1.54 %	60	1.3000	1.3100	500	1	2	[+]
SNW	1.32 1.32	1.1900 1.4500	09:00 09:00 09:00 09:00	30 30 527 773	1,3200 1,3200 1,3200 1,3200	1 2 1 4	1686 1021 1600 10835	1.2950 1.2900 1.2850 1.2800	1.3150 1.3200 1.3250 1.3300	1460 1022 1235 400	1 1 1 1
SCANWAY	379,0000	17:03	35	415.00	-8.89 %	190	378.0000	379.0000	35	21	8 089	[+]
SCW	374.00 419.00	374.0000 456.0000	17:02 17:01 17:01 17:01	5 7 10 9	379,0000 379,0000 379,0000 379,0000	1 2 2 5	389 155 55 165	377.0000 376.0000 375.0000 374.0000	382.0000 383.0000 384.0000 385.0000	72 50 40 50	1 1 2 2
SCPFL	138,8000	17:00	7	138.80	0.00 %	100	138.4000	138.8000	13	2	255	[+]
SCP	137.00 139.80	125.0000 152.6000	17:00 16:49 16:49 16:39	8 5 2 32	138,8000 138,4000 138,4000 138,4000	1 3 3 1	100 180 29 11	138.0000 137.8000 137.6000 137.4000	139.0000 139.8000 140.0000 140.2000	36 28 30 67	1 2 1 1
SECOGROUP	35,4000	17:00	8	35.00	0.57 %	70	35.2000	35.4000	175	0	3	[+]
SWG	35.00 35.40	31.6000 38.4000	15:41 15:41 15:03 11:30	20 5 1 41	35,0000 35,0000 35,4000 35,0000	1 2 1 1	230 28 1 1	35.0000 34.8000 31.6000 31.4000	36.6000 37.2000 38.0000 38.2000	219 5 500 100	1 1 1 1
SEKO	10,1000	15:55	1	10.15	-0.49 %	301	10.0000	10.0500	41	9	91	[+]
SEK	10.00 10.15	9.1400 11.1500	15:54 15:54 15:54 15:54	700 10 100 500	10,0000 10,0000 10,0000 10,0000	2 1 3 4	57 5 408 553	9.9800 9.9400 9.9000 9.8600	10.1000 10.1500 10.2000 10.2500	1942 1788 2910 951	4 4 5 2
SELENAFM	50,8000	17:00	1	50.40	1.60 %	53	50.0000	50.8000	88	6	292	[+]
SEL	50.00 51.60	45.4000 55.4000	16:49 16:49 16:49 16:49	12 2 24 12	50,0000 50,0000 50,0000 50,2000	1 2 1 3	100 58 65 159	49.7000 49.6000 49.3000 49.2000	51.4000 51.6000 52.4000 52.8000	129 71 150 151	2 1 1 2
SELVITA	34,3000	17:00	173	35.00	-2.00 %	69	34.2500	34.9000	400	19	651	[+]
SLV	34.00 35.20	31.5000 38.5000	17:00 17:00 17:00 17:00	22 3 2 5	34,3000 34,3000 34,3000 34,3000	1 4 2 2	4 1455 58 23	34.2000 34.0000 33.8000 33.6000	35.1000 35.2000 35.2500 35.3000	79 610 5 204	1 3 1 1
SFINKS	0,4490	11:13	20	0.45	0.00 %	600	0.4360	0.4480	9000	16	7	[+]
SFS	0.44 0.45	0.4050 0.4950	11:08 11:08 10:25 10:25	4000 1000 1249 2055	0,4490 0,4480 0,4350 0,4350	3 1 1 4	10191 3350 48 11929	0.4350 0.4340 0.4320 0.4310	0.4490 0.4500 0.4550 0.4560	5980 14665 10000 6700	1 5 1 2
SHOPER	39,4000	17:01	33	40.15	-1.87 %	3	39.2000	39.4000	100	18	705	[+]
SHO	39.05 40.15	36.1500 44.1500	16:49 16:49 16:46 16:46	5035 82 1 44	39,4000 39,3500 39,2000 39,2000	2 1 3 20	640 1 561 744	39.1500 39.1000 39.0500 39.0000	39.6000 39.7000 39.9000 39.9500	153 153 45 25	1 1 1 1
SILVANO	5,1600	17:00	95	0.00	0.00 %	4	4.9400	5.1600	443	0	0	[+]
SFG	0.00 0.00	4.6500 5.6600	17:00 14:06 15:56 16:23	5 300 71 177	5,1600 5,0600 5,0600 5,0600	1 1 1 1	311 100 5 300	4.8700 4.8600 4.8300 4.6100	5.2000 5.2800 5.4400 5.5000	320 227 213 320	1 1 1 1
SIMFABRIC	1,6000	17:00	1	1.60	0.00 %	1006	1.5860	1.6000	3699	2	3	[+]
SIM	1.58 1.60	1.4400 1.7560	15:26 13:45 12:31 12:04	9 78 100 346	1,5840 1,6000 1,5840 1,6000	2 1 1 2	1000 10000 217 300	1.5840 1.5820 1.5740 1.5700	1.6020 1.6160 1.6320 1.6360	1000 317 190 600	1 1 1 1
SKARBIEC	34,1000	17:00	75	34.50	-0.87 %	50	34.0000	34.1000	75	3	91	[+]
SKH	34.00 34.80	31.1000 37.9000	16:25 16:20 16:08 16:08	1 10 1 35	34,0000 34,0000 34,0000 34,0000	1 1 1 2	100 285 250 3	33.0000 32.8000 32.7000 32.5000	34.4000 34.5000 34.8000 34.9000	400 50 733 1463	1 1 3 1
SKYLINE	1,3500	12:13	222	1.35	-5.59 %	2469	1.3500	1.4300	5270	0	0	[+]
SKL	1.35 1.43	1.2200 1.4800	11:58 10:37 10:02 09:12	1 1 8 74	1,3500 1,4300 1,3500 1,4300	1 1 1 1	5284 3500 2000 2000	1.3300 1.3000 1.2500 1.2100	1.4900 1.5400 1.5500 1.5900	3987 2500 700 3000	1 1 1 1
SNIEZKA	86,0000	16:48	37	86.00	0.00 %	62	84.0000	86.0000	413	0	18	[+]
SKA	84.00 86.80	77.4000 94.6000	14:26 14:26 13:27 13:27	2 18 45 5	86,0000 85,8000 86,0000 85,8000	4 2 1 4	213 69 20 47	83.6000 83.2000 83.0000 82.2000	87.0000 87.4000 87.8000 88.0000	309 12 30 100	4 1 1 3
SONEL	14,2000	16:06	345	14.30	-2.41 %	10	14.2500	14.3000	163	2	22	[+]
SON	14.20 14.50	12.9000 15.7000	16:06 16:06 16:06 16:06	110 20 20 5	14,2000 14,2000 14,2000 14,2500	1 3 5 2	20 260 216 83	14.1500 14.1000 14.0000 13.9500	14.4500 14.5000 14.7000 14.7500	20 33 20 22	1 2 1 2
SOPHARMA	7,9600	14:27	40	8.90	-6.35 %	960	7.9600	8.0800	178	0	3	[+]
SPH	7.94 8.90	7.2200 8.8200	12:46 09:24 09:20 15:24	182 10 120 1	7,9400 8,6000 8,9000 8,5000	1 1 1 1	161 88 88 89	7.9000 7.7000 7.5200 7.2200	8.1000 8.2000 8.8000 8.9000	40 40 29 989	1 1 1 3
SPYROSOFT	446,0000	17:00	27	467.00	-5.91 %	14	446.0000	451.0000	1	1	230	[+]
SPR	440.00 467.00	421.0000 512.0000	16:34 16:19 16:17 16:17	20 10 6 5	446,0000 446,0000 446,0000 445,0000	2 2 3 2	7 9 36 7	440.0000 439.0000 437.0000 436.0000	452.0000 453.0000 454.0000 455.0000	1 1 2 1	1 1 1 1
STALEXP	2,8300	17:00	168	2.83	0.18 %	490	2.8250	2.8300	3832	93	261	[+]
STX	2.80 2.85	2.5450 3.1050	16:42 16:33 16:31 16:29	128 62 7 716	2,8250 2,8150 2,8250 2,8200	1 2 1 15	4 5780 354 24033	2.8150 2.8100 2.8050 2.8000	2.8450 2.8500 2.8600 2.8650	1650 2092 1 274	2 3 1 1
STALPROD	235,0000	17:04	44	234.00	0.86 %	19	235.0000	238.0000	5	1	269	[+]
STP	232.00 238.00	211.0000 257.0000	17:04 17:04 17:04 17:00	62 62 16 14	235,0000 235,0000 235,0000 235,0000	4 5 7 5	91 66 65 54	234.0000 233.0000 232.0000 231.0000	239.0000 240.0000 241.0000 242.0000	136 382 25 61	3 3 2 5
STALPROFI	8,8800	17:00	1000	8.60	5.71 %	43	8.8000	8.8800	1625	83	731	[+]
STF	8.42 9.20	7.7400 9.4600	17:00 17:00 17:00 16:39	90 10 360 100	8,8800 8,8800 8,8800 8,9000	2 2 3 2	250 398 600 1000	8.7800 8.7600 8.7400 8.7200	8.9200 8.9400 8.9600 8.9800	150 434 30 395	1 2 1 4
STAPORKOW	4,7200	15:02	1000	4.78	-0.42 %	847	4.7200	4.7600	100	2	11	[+]
ZUK	4.72 4.78	4.3200 5.2500	14:21 14:20 10:26 10:10	90 7 400 800	4,7200 4,7200 4,7200 4,7200	1 2 1 1	666 202 1700 3	4.6400 4.6200 4.6000 4.5800	4.7800 4.8000 4.9200 4.9400	199 2750 2001 7543	1 2 1 1
SUNEX	2,8600	17:00	261	2.82	0.00 %	275	2.8250	2.8600	638	4	11	[+]
SNX	2.82 2.88	2.5400 3.1000	17:00 16:24 15:38 15:38	139 30 71 1929	2,8600 2,8600 2,8600 2,8500	2 1 1 6	655 3 1500 3411	2.8200 2.8100 2.8050 2.8000	2.8750 2.8800 2.8900 2.8950	4 505 336 110	1 3 1 1
SYGNITY	77,0000	17:02	79	79.60	0.79 %	13	77.0000	78.0000	75	2	127	[+]
SGN	76.30 79.60	71.7000 87.5000	16:36 16:34 16:28 16:28	2 1 1 6	77,0000 77,0000 76,6000 76,6000	1 5 1 1	10 320 90 168	76.4000 76.0000 75.6000 75.5000	78.4000 78.6000 78.8000 79.0000	30 407 90 222	1 2 1 2
SYNEKTIK	283,4000	17:00	3	292.00	-1.60 %	256	283.4000	284.2000	6	18	5 148	[+]
SNT	283.20 292.00	262.8000 321.2000	17:00 17:00 17:00 17:00	3 3 3 3	283,4000 283,4000 283,4000 283,4000	7 15 1 2	196 78 1 149	283.2000 283.0000 282.8000 282.6000	284.6000 284.8000 285.2000 285.4000	334 6 143 175	1 2 1 3
SYNTHAVERSE	3,4300	17:00	46	3.44	-0.29 %	5500	3.3850	3.4300	3665	33	114	[+]
SVE	3.38 3.49	3.1000 3.7800	16:45 16:44 16:44 16:43	1000 400 600 1000	3,4300 3,4300 3,4300 3,4300	1 2 3 3	387 498 11954 596	3.3800 3.3750 3.3700 3.3600	3.4350 3.4400 3.4450 3.4800	1876 1067 1000 503	2 2 1 2
TALEX	16,7000	12:39	113	17.20	-2.91 %	1	16.8000	17.1000	50	0	4	[+]
TLX	16.70 17.20	15.5000 18.9000	09:11 09:00 16:09 16:09	12 111 569 21	17,1000 17,2000 17,2000 17,2000	2 1 1 1	12 80 120 100	16.7000 16.2000 16.1000 16.0000	17.2000 17.9000 18.0000 18.5000	92 132 22 34	1 1 1 1
TARCZYNSKI	120,0000	17:00	1	119.50	1.69 %	9	120.0000	120.5000	25	1	68	[+]
TAR	118.00 120.50	108.0000 131.0000	16:49 16:13 16:13 16:03	30 1 5 19	120,0000 120,5000 120,5000 120,5000	1 2 7 2	15 50 93 31	119.0000 118.5000 118.0000 117.5000	121.0000 121.5000 122.0000 122.5000	136 10 151 4	5 1 7 1
TATRY MOUNTAIN	83,5000	09:54	53	0.00	0.00 %	7	81.5000	88.0000	2	0	0	[+]
TMR	0.00 0.00	75.5000 91.5000	17:00 17:00 16:05 11:03	12 9 1 5	83,5000 83,5000 83,5000 81,0000	3 1 1 1	38 6 7 30	81.0000 80.5000 80.0000 78.5000	89.0000 90.0000 92.0000 93.0000	1 1 200 50	1 1 2 1
TAURONPE	9,4780	17:00	5219	9.70	-2.77 %	86	9.4760	9.4780	2186	2 814	26 933	[+]
TPE	9.45 9.82	8.7320 10.6700	17:00 17:00 17:00 17:00	6152 396 1029 946	9,4780 9,4780 9,4780 9,4780	2 3 2 2	11066 379 347 4786	9.4740 9.4700 9.4680 9.4660	9.4880 9.5020 9.5040 9.5060	310 5709 1783 3770	1 1 1 1
TENDERHUT	6,0000	16:42	10	5.86	0.33 %	40	5.8600	5.9800	40	0	3	[+]
THG	5.86 6.00	5.2800 6.4400	16:42 16:42 16:42 14:11	10 40 40 40	6,0000 5,9800 5,8800 6,0000	1 1 1 1	40 40 25 40	5.8400 5.8200 5.8000 5.7800	6.0000 6.0200 6.0400 6.0600	251 1340 30 40	2 2 1 1
TERMOREX	0,7050	11:52	7	0.71	0.00 %	599	0.6800	0.7050	3848	0	0	[+]
TRR	0.71 0.71	0.6350 0.7750	09:43 09:43 09:43 09:43	15 15 15 15	0,7050 0,7050 0,7050 0,7050	1 1 1 1	500 410 500 500	0.6750 0.6700 0.6650 0.6600	0.7100 0.7150 0.7200 0.7300	5003 2701 500 10099	3 2 1 2
TESGAS	1,9650	16:26	300	2.03	-3.20 %	1400	1.9650	1.9950	6699	15	30	[+]
TSG	1.97 2.03	1.8300 2.2300	16:26 16:26 15:16 15:15	300 700 1 5077	1,9650 1,9650 1,9950 1,9700	1 2 1 1	345 631 700 1000	1.9500 1.9450 1.9300 1.9250	2.0000 2.0300 2.0500 2.0600	1000 10703 2104 1615	1 2 3 1
TEXT	39,3800	17:04	99	39.12	0.66 %	1	39.3800	39.4000	220	47	1 849	[+]
TXT	38.76 40.20	35.2200 43.0200	17:00 17:00 16:49 16:49	1 6 23 1	39,3800 39,3800 39,0800 39,1200	1 1 2 1	108 49 51 1	39.0600 39.0000 38.8000 38.7600	39.4800 39.7200 39.8000 39.8800	52 10 100 10	1 1 1 1
TORPOL	72,8000	17:00	1	72.50	-0.27 %	112	72.6000	72.9000	19	13	939	[+]
TOR	72.20 73.80	65.3000 79.7000	17:00 16:48 16:48 16:43	1 1 80 2	72,8000 72,9000 72,6000 72,6000	1 1 2 5	10 20 158 387	72.5000 72.3000 72.2000 72.1000	73.0000 73.3000 73.4000 73.5000	200 129 104 106	1 2 1 2
TOYA	9,3700	17:02	300	9.39	1.19 %	50	9.2300	9.3700	39	75	700	[+]
TOA	9.10 9.41	8.4600 10.3200	17:00 17:00 16:49 16:49	200 36 160 5	9,3700 9,3700 9,4000 9,4000	1 2 1 1	50 55 300 475	9.2200 9.2100 9.2000 9.1900	9.3900 9.4100 9.4200 9.4300	20 50 10 1050	1 1 1 2
TRAKCJA	3,9900	17:01	350	4.13	-5.45 %	1000	3.9500	3.9900	83	347	1 402	[+]
TRK	3.92 4.28	3.7200 4.5400	17:00 17:00 17:00 17:00	322 45 205 250	3,9900 3,9900 3,9900 3,9900	1 3 2 1	1000 2867 3093 200	3.9400 3.9300 3.9200 3.9150	4.0000 4.0150 4.0250 4.0400	9022 2033 2033 2263	3 2 1 2
TRANSPOL	13,3000	17:00	666	13.00	4.72 %	1638	13.3000	13.3500	785	23	293	[+]
TRN	12.10 13.30	11.7000 14.3000	17:00 17:00 17:00 17:00	696 104 217 90	13,3000 13,3000 13,3000 13,3000	1 1 2 1	590 750 1030 168	13.2500 12.6000 12.5000 12.4000	13.4000 13.4500 13.5000 13.5500	10 879 1003 150	1 2 1 1
TSGAMES	107,2000	17:01	244	108.00	-0.74 %	173	107.2000	108.5000	857	13	1 412	[+]
TEN	107.10 108.50	97.2000 118.8000	17:00 17:00 17:00 17:00	57 7 6 4	107,2000 107,2000 107,2000 107,2000	6 15 2 1	57 249 424 35	107.1000 107.0000 106.9000 106.8000	108.6000 108.8000 109.2000 109.7000	150 150 25 20	1 1 1 1
ULMA	61,5000	17:00	6	62.00	-0.81 %	46	60.0000	64.5000	654	0	0	[+]
ULM	61.50 62.00	56.0000 68.0000	09:09 15:44 09:03 09:03	2 58 2 1	62,0000 62,0000 64,5000 64,5000	1 1 1 2	10 34 1 17	59.0000 58.5000 58.0000 57.0000	65.0000 66.0000 67.0000 68.0000	125 40 168 23	2 1 2 1
ULTGAMES	13,8000	17:00	49	13.90	1.47 %	1	13.8000	13.8500	150	1	18	[+]
ULG	13.60 13.90	12.5500 15.2500	17:00 15:35 15:16 14:25	1 14 200 377	13,8000 13,6000 13,8000 13,8000	1 1 3 1	24 28 41 30	13.6000 13.5500 13.5000 13.4500	13.9000 14.1500 14.3000 14.4000	457 150 275 168	2 1 1 2
UNIBEP	14,9200	17:01	50	15.78	-2.48 %	1244	14.9000	14.9200	431	39	608	[+]
UNI	14.80 16.18	14.2200 17.3400	16:49 16:49 16:41 16:41	40 129 26 2	14,9200 14,9200 14,9000 14,9200	1 1 2 10	3 100 42 3308	14.8600 14.8400 14.8200 14.8000	15.0000 15.1000 15.1800 15.2000	754 2 40 500	2 1 1 1
UNICREDIT	281,0500	13:26	19	279.20	4.48 %	39	279.5000	282.0000	10	0	13	[+]
UCG	278.85 283.20	251.3000 307.1000	12:16 09:40 09:33 09:33	10 5 7 6	283,2000 278,8500 279,2000 279,2000	1 2 3 1	5 40 28 10	279.0000 278.8500 269.0000 260.0000	285.0000 294.0000 300.0000 570.0000	10 20 282 1	1 1 2 1
UNIMOT	156,2000	17:00	8	154.40	1.17 %	34	156.0000	156.2000	27	3	508	[+]
UNT	154.20 156.40	139.0000 169.8000	17:00 17:00 17:00 17:00	13 12 15 14	156,2000 156,2000 156,2000 156,2000	3 2 3 1	154 95 273 100	155.0000 154.2000 154.0000 153.4000	156.4000 156.6000 156.8000 157.0000	20 270 222 222	1 2 2 4
URTESTE	43,5000	15:37	20	43.50	-0.23 %	4	42.8000	43.5000	95	0	1	[+]
URT	43.50 43.50	39.2000 47.8000	09:24 09:24 09:24 09:24	1 1 1 1	43,5000 43,5000 43,5000 43,5000	2 1 2 1	11 6 13 50	42.7000 42.6000 42.5000 41.8000	43.6000 43.8000 43.9000 44.0000	9 16 1 50	1 1 1 1
VERCOM	128,4000	17:00	1	129.00	-0.62 %	1	127.0000	128.4000	99	2	307	[+]
VRC	125.60 129.00	116.2000 141.8000	17:00 17:00 16:48 16:43	10 28 19 3	128,4000 128,4000 127,0000 127,0000	2 1 2 3	60 1 15 28	126.8000 126.6000 126.2000 126.0000	128.6000 129.0000 129.2000 131.0000	14 1 42 10	1 1 2 1
VIGOSYS	492,0000	17:00	30	534.00	-8.55 %	105	492.0000	497.0000	9	7	3 402	[+]
VGO	486.00 534.00	481.0000 586.0000	17:00 17:00 17:00 17:00	12 5 12 18	492,0000 492,0000 492,0000 492,0000	2 8 3 3	2 145 71 23	491.0000 490.0000 489.0000 488.0000	498.0000 499.0000 508.0000 510.0000	5 4 41 57	1 1 1 4
VINDEXUS	14,2500	15:55	1971	14.00	1.79 %	1	14.0500	14.2500	29	4	58	[+]
VIN	14.00 14.25	12.6000 15.4000	15:55 15:22 15:22 15:16	329 471 121 2	14,2500 14,2500 14,2500 14,2000	3 1 1 1	2611 500 1 1	14.0000 13.9000 13.8500 13.7500	14.3000 14.4500 14.5000 14.6000	1904 2 5 702	2 1 1 3
VIVID	0,6280	17:00	20	0.63	-0.32 %	93	0.6280	0.6290	80	11	7	[+]
VVD	0.62 0.64	0.5710 0.6970	16:35 16:23 16:12 15:22	370 1158 20 20	0,6280 0,6280 0,6280 0,6210	1 3 2 1	20 60 1042 2076	0.6210 0.6200 0.6190 0.6180	0.6300 0.6310 0.6340 0.6350	1359 984 8 40	5 1 1 2
VOTUM	49,9500	17:00	5	49.45	1.42 %	168	49.7000	49.9500	195	33	1 626	[+]
VOT	49.40 50.90	44.5500 54.3000	16:46 16:46 16:46 16:46	1 1 1 28	49,7000 49,7000 49,7000 50,0000	1 1 2 3	41 150 41 601	49.6500 49.6000 49.5000 49.4000	50.0000 50.2000 50.3000 50.4000	2022 168 202 651	2 4 1 4
VOXEL	101,4000	17:00	4	101.20	0.40 %	336	101.4000	101.6000	143	10	1 000	[+]
VOX	101.00 102.80	91.1000 111.2000	17:00 16:47 16:44 16:36	1 70 2 62	101,4000 101,4000 101,6000 101,4000	5 11 5 2	436 317 86 3	101.2000 101.0000 100.8000 100.6000	101.8000 102.0000 102.2000 102.4000	199 100 250 68	1 1 2 3
VRGSA	5,2400	17:00	6	5.24	0.77 %	4080	5.2000	5.2600	1097	142	746	[+]
VRG	5.20 5.30	4.7200 5.7600	16:22 16:22 16:16 16:16	500 1000 271 479	5,2400 5,2400 5,2000 5,2000	1 1 3 2	80 800 161 1418	5.1400 5.1200 5.0800 5.0400	5.2800 5.3000 5.3200 5.3400	6870 19497 8720 64581	5 3 4 7
WARIMPEX	2,3100	14:20	10	2.29	0.00 %	3033	2.2800	2.3100	1678	3	6	[+]
WXF	2.27 2.31	2.0700 2.5100	14:14 14:14 13:28 12:23	12 10 67 685	2,3100 2,3100 2,2800 2,3100	3 1 6 1	770 500 7640 703	2.2700 2.2600 2.2500 2.2400	2.3200 2.3300 2.3400 2.3500	1020 1000 2083 500	2 1 3 1
WASKO	8,6000	17:03	80	8.98	-3.59 %	330	8.5400	8.6000	336	88	771	[+]
WAS	8.52 9.00	8.1000 9.8600	17:00 17:00 17:00 16:49	84 77 13 7	8,6000 8,6000 8,6000 8,6600	3 5 1 1	788 1560 300 400	8.5200 8.5000 8.4800 8.4600	8.6600 8.6800 8.7000 8.7200	1212 1059 1100 2463	2 2 2 3
WAWEL	780,0000	15:35	4	780.00	-2.74 %	4	778.0000	780.0000	131	0	181	[+]
WWL	780.00 780.00	702.0000 858.0000	15:33 15:07 13:31 13:08	5 64 2 5	780,0000 780,0000 780,0000 780,0000	1 2 2 1	1 12 3 2	776.0000 774.0000 772.0000 770.0000	796.0000 798.0000 800.0000 802.0000	2 4 200 14	1 1 1 2
WIELTON	5,5400	17:00	26	5.63	-0.72 %	1000	5.5000	5.5400	184	59	324	[+]
WLT	5.49 5.63	5.0700 6.1900	17:00 17:00 16:45 16:44	17 3 2 25	5,5400 5,5400 5,5400 5,4900	7 7 4 5	1281 2157 21 1058	5.4900 5.4800 5.4700 5.4600	5.5500 5.5600 5.5700 5.5800	2213 262 27 5	1 3 3 1
WIKANA	8,0000	09:24	47	8.00	0.00 %	1	7.3500	8.0000	2343	0	0	[+]
WIK	8.00 8.00	7.2000 8.8000	09:55 12:54 12:54 12:54	1 9 1 1	8,0000 8,0000 8,0000 8,0000	1 1 1 1	75 715 139 1869	7.3000 7.2500 7.1500 7.0000	8.1000 8.1500 8.2500 8.3000	886 930 1506 700	3 1 1 2
WIRTUALNA	58,0000	17:01	100	57.90	0.35 %	13289	57.9000	58.0000	2096	89	5 126	[+]
WPL	57.70 58.30	52.2000 63.6000	17:00 17:00 17:00 17:00	200 119 73 25	58,0000 58,0000 58,0000 58,0000	9 9 5 9	3584 2521 2830 3119	57.8000 57.7000 57.6000 57.5000	58.1000 58.2000 58.3000 58.4000	465 1240 1642 5593	5 2 9 6
WITTCHEN	15,9200	17:00	36	15.96	-0.25 %	16	15.9200	15.9500	152	10	154	[+]
WTN	15.90 16.19	14.3700 17.5500	17:00 17:00 17:00 16:45	9 20 1 2	15,9200 15,9200 15,9200 15,9300	2 13 5 2	8 3018 171 831	15.9100 15.9000 15.8800 15.8700	15.9600 16.0800 16.0900 16.1000	3 11 70 1	1 2 5 1
WOODPCKR	2,9500	15:08	17	3.11	-5.14 %	255	2.9200	2.9900	200	4	13	[+]
WPR	2.95 3.11	2.8000 3.4200	15:08 15:08 15:08 15:08	200 170 5 8	2,9500 2,9600 3,0000 3,0000	3 3 1 3	3268 1520 500 558	2.9100 2.9000 2.8700 2.8500	3.0800 3.0900 3.1000 3.1100	5 250 200 1121	1 1 1 2
XPLUS	2,5800	16:42	50	2.79	-7.53 %	2073	2.5600	2.5800	2673	6	15	[+]
XPL	2.56 2.79	2.5200 3.0600	16:42 16:42 16:13 16:12	167 150 1000 2	2,5600 2,5700 2,5800 2,5800	1 1 3 1	4 1 3011 40	2.5500 2.5300 2.5200 2.5100	2.6600 2.6700 2.6900 2.7000	200 5000 5400 5044	1 1 2 1
XTB	105,8000	17:04	44	105.00	1.05 %	8	105.7800	105.8000	56	389	41 352	[+]
XTB	104.76 108.00	94.5000 115.5000	17:04 17:04 17:03 17:01	56 60 20 214	105,8000 105,8000 105,8000 105,8000	2 3 2 2	23 698 440 6	105.7400 105.7000 105.6600 105.6200	105.9800 106.0000 106.1000 106.1600	1171 83 80 1000	3 2 2 1
XTPL	63,5000	16:47	62	64.40	-0.16 %	27	63.4000	63.5000	135	1	36	[+]
XTP	63.50 64.40	58.0000 70.8000	16:19 16:09 16:02 15:49	20 50 4 4	63,5000 63,5000 63,9000 64,2000	1 2 4 2	50 20 216 325	63.3000 63.2000 63.0000 62.9000	64.3000 64.4000 64.5000 64.7000	76 31 30 50	1 1 1 1
YARRL	5,4400	16:02	100	5.42	0.37 %	120	5.4000	5.4800	180	0	2	[+]
YRL	5.42 5.44	4.8800 5.9600	16:00 16:00 12:36 12:36	100 100 4 4	5,4400 5,4400 5,4200 5,4200	1 3 3 5	450 120 165 300	5.3800 5.3600 5.3400 5.3200	5.5000 5.5200 5.5400 5.5600	60 120 250 230	1 2 2 4
ZABKA	24,0000	17:00	1264	24.15	-0.99 %	37767	23.9900	24.0000	837	3 054	73 663	[+]
ZAB	23.85 24.43	21.7400 26.5600	17:00 17:00 17:00 17:00	2101 2101 2101 2101	24,0000 24,0000 24,0000 24,0000	3 1 2 2	6836 3832 601 36902	23.9800 23.9700 23.9600 23.9500	24.1000 24.1300 24.1400 24.1600	1700 22826 8521 8300	3 2 3 3
ZAMET	0,7940	17:00	32	0.81	-1.98 %	500	0.7920	0.7940	549	11	8	[+]
ZMT	0.79 0.81	0.7320 0.8920	17:00 17:00 14:35 14:12	2000 55 195 167	0,7940 0,7940 0,7980 0,7980	1 2 2 3	25 286 6052 50	0.7900 0.7840 0.7820 0.7800	0.7980 0.8080 0.8100 0.8120	78 32 3025 3364	1 1 2 2
ZEPAK	18,6000	17:00	135	19.00	-2.11 %	30	18.5800	18.6000	65	4	72	[+]
ZEP	18.60 19.20	17.1000 20.9000	17:00 17:00 17:00 17:00	65 26 10 5	18,6000 18,6000 18,6000 18,6000	2 3 7 2	66 320 3018 225	18.5600 18.5200 18.5000 18.4600	18.7800 18.8000 18.9800 19.1000	479 1839 100 1311	2 2 1 2
ZREMB	9,0000	17:00	10	8.79	3.09 %	1575	8.9000	9.0000	429	37	327	[+]
ZRE	8.52 9.00	7.9200 9.6600	16:48 16:48 16:48 16:48	2 421 230 55	9,0000 9,0000 9,0000 8,9900	2 3 2 3	671 2014 455 9523	8.7100 8.7000 8.6100 8.6000	9.0300 9.0400 9.0600 9.0900	240 240 2839 6	1 1 1 1
ZUE	13,0000	16:47	648	13.15	-1.14 %	1164	12.8000	13.0000	825	11	140	[+]
ZUE	12.75 13.15	11.8500 14.4500	16:47 16:46 16:46 16:46	28 72 555 120	13,0000 13,0000 13,0000 13,0000	2 5 6 9	1553 3962 3652 8217	12.7500 12.7000 12.6500 12.6000	13.1500 13.2500 13.4000 13.5000	800 650 40 60	2 2 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	128886.7	-0.70%	17:09
WIG20	3502.1	-0.76%	17:09
WIG20 Fut	3467.0	-0.91%	17:02
WIG20USD	964.1	-1.08%	17:15
mWIG40	8919.4	-0.41%	17:09
sWIG80	30863.4	-0.67%	17:09

Notowania Świat
US500	7126.3	-0.66%	19:32
Nasdaq100	26959.0	-1.27%	19:32
Nikkei	59917.5	-1.02%	8:45
DAX	24040.3	-0.18%	17:31
Ropa WTI	100.2	+3.94%	19:32
Złoto	4595.2	-1.85%	19:32

Notowania Waluty
EUR/PLN	4.24973	+0.07%	19:32
CHF/PLN	4.59684	-0.38%	19:32
USD/PLN	3.62875	+0.16%	19:32
EUR/USD	1.17113	-0.09%	19:32
GBP/USD	1.35150	-0.16%	19:32
USD/JPY	159.571	+0.09%	19:32

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

Wzrosty	Spadki	Staty
MDIENERGIA	1.33	12.71%
CAPITAL	3.48	8.07%
JSW	29.06	8.03%
CDRL	8.35	7.05%
FEERUM	14.00	6.87%
Więcej ...
IFCAPITAL	0.25	-95.25%
OPTEAM	3.72	-16.96%
HERCULES	1.51	-9.85%
SCANWAY	379.00	-8.89%
VIGOSYS	492.00	-8.55%
Więcej ...
Rośnie:		100 Spółek
Bez zmian:		51 Spółek
Spada:		202 Spółek
Obrót:		1,929,235,959 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