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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4600	09:00	150	2.46	0.00 %	910	2.4300	2.4600	3656	0	0	[+]
06N	2.46 2.46	2.2200 2.7000	17:00 15:44 15:38 15:37	30 43 650 59	2,4600 2,4500 2,4500 2,4600	3 2 4 2	102 110 1221 342	2.4200 2.4100 2.4000 2.3900	2.4700 2.4800 2.4900 2.5000	10 20 20 6011	1 1 1 5
11B	143,6000	09:43	6	146.40	-2.18 %	10	143.3000	143.9000	25	3	399	[+]
11B	141.30 146.40	131.8000 161.0000	09:43 09:43 09:41 09:36	5 5 3 14	143,6000 143,6000 143,0000 142,3000	2 2 1 1	20 48 9 10	143.1000 143.0000 142.9000 142.7000	144.0000 144.1000 144.2000 144.3000	10 12 14 130	1 1 1 1
3RGAMES	0,6660	09:39	349	0.66	0.91 %	651	0.6660	0.6680	841	1	1	[+]
3RG	0.66 0.67	0.5940 0.7260	09:39 09:29 09:07 09:07	150 9 350 150	0,6660 0,6680 0,6680 0,6600	1 1 1 1	500 2 700 50	0.6620 0.6540 0.6520 0.6500	0.6700 0.6720 0.6740 0.6800	36657 3022 2900 369	1 1 1 3
4MASS	4,3000	09:41	1111	4.33	-0.92 %	1111	4.3000	4.3300	2947	3	11	[+]
4MS	4.30 4.33	3.9000 4.7600	09:30 09:29 09:29 09:29	1111 50 9 313	4,3000 4,3000 4,3000 4,3000	1 1 2 2	15 57 405 885	4.2850 4.2750 4.2650 4.2600	4.3450 4.3500 4.3900 4.3950	3090 25000 500 1654	2 1 1 1
ABPL	120,4000	09:45	8	121.60	-0.82 %	66	120.4000	121.0000	88	2	187	[+]
ABE	120.40 121.60	109.6000 133.6000	09:45 09:45 09:45 09:45	2 3 48 228	121,0000 121,0000 121,0000 121,0000	6 8 7 7	114 439 79 176	120.0000 119.8000 119.6000 119.4000	121.2000 121.4000 121.6000 121.8000	110 306 227 122	2 5 8 4
ACAUTOGAZ	21,8000	09:18	2	21.90	0.00 %	225	21.7000	21.8000	13	0	1	[+]
ACG	21.80 21.90	19.7500 24.0000	09:12 09:08 09:08 09:08	10 1 1 10	21,8000 21,8000 21,8000 21,8000	6 4 1 2	507 1011 5 190	21.6000 21.5000 21.4000 21.2000	21.9000 22.0000 22.1000 22.2000	84 120 65 58	2 2 2 1
ACTION	28,3000	09:43	10	28.45	-0.70 %	1	28.2500	28.3000	40	0	13	[+]
ACT	28.10 28.45	25.6500 31.2500	09:36 09:36 09:36 09:36	1 51 1 1	28,3000 28,3000 28,3000 28,2500	1 1 2 2	1 1 30 20	28.2000 28.1500 28.1000 28.0500	28.3500 28.4000 28.4500 28.5000	1 2 174 620	1 2 3 4
ADIUVO	0,5600	09:00	600	0.58	-3.45 %	3310	0.5600	0.5780	61	1	1	[+]
ADV	0.56 0.58	0.5220 0.6340	09:00 09:00 09:00 09:00	100 100 100 100	0,5640 0,5640 0,5640 0,5640	1 1 2 2	50 2256 6000 13888	0.5540 0.5520 0.5500 0.5420	0.5800 0.5820 0.5920 0.5980	3387 4538 12669 360	1 1 1 2
AGORA	8,6400	09:03	100	8.64	-0.46 %	44	8.6400	8.7400	491	0	1	[+]
AGO	8.64 8.64	7.7800 9.5000	09:00 09:00 09:00 09:00	6 4 36 22	8,6400 8,6400 8,6400 8,6400	3 2 1 5	403 4000 200 385	8.6200 8.6000 8.5200 8.5000	8.7600 8.7800 8.8000 8.8400	400 150 2344 150	2 1 4 1
AGROTON	4,8150	09:00	1	4.82	-1.63 %	11	4.8150	4.8950	138	0	0	[+]
AGT	4.82 4.82	4.3350 5.2900	17:00 16:36 16:36 16:06	1 1 47 139	4,8950 4,8150 4,8500 4,8500	1 1 1 1	24 250 250 630	4.8000 4.7800 4.7600 4.7400	4.9000 4.9100 4.9250 4.9350	205 205 7 50	1 1 1 3
AIGAMES	0,8380	09:19	4	0.84	0.00 %	400	0.8020	0.8380	594	0	0	[+]
ALG	0.84 0.84	0.7560 0.9240	09:17 09:10 15:00 14:59	5 2 2 273	0,8380 0,8400 0,8380 0,8000	2 1 1 1	2121 150 10 1300	0.8000 0.7900 0.7800 0.7700	0.8400 0.8460 0.8480 0.8500	598 1923 6996 1200	1 2 1 1
AILLERON	17,9800	09:44	43	18.02	-0.22 %	42	17.8400	18.0000	51	0	3	[+]
ALL	17.82 18.02	16.2200 19.8200	09:37 09:37 09:32 09:10	35 27 25 19	17,8200 17,9000 18,0000 18,0200	1 1 1 1	65 42 150 20	17.8200 17.8000 17.7800 17.7000	18.0200 18.0400 18.0800 18.1000	10 67 56 2040	1 1 2 2
AIRWAY	0,3025	09:27	16	0.30	-0.17 %	2000	0.2980	0.3020	10	0	0	[+]
AWM	0.30 0.30	0.2725 0.3325	09:00 17:00 17:00 17:00	20 1340 29 971	0,3025 0,3030 0,3030 0,3030	1 4 4 1	100 10240 8140 15000	0.2970 0.2965 0.2850 0.2840	0.3025 0.3030 0.3040 0.3060	10964 19953 4000 7000	1 3 1 1
ALIOR	127,4000	09:45	50	127.95	0.12 %	17	127.3000	127.4000	124	11	1 383	[+]
ALR	126.85 128.00	115.2000 140.7000	09:45 09:45 09:45 09:45	1 3 26 20	127,4000 127,4000 127,4000 127,4000	2 2 1 2	127 64 72 85	127.2500 127.2000 127.1500 127.1000	127.4500 127.5000 127.5500 127.6000	11 84 62 86	1 2 1 2
ALLEGRO	30,6300	09:45	320	30.80	1.16 %	250	30.6200	30.6400	262	293	8 949	[+]
ALE	30.36 30.80	27.7200 33.8800	09:45 09:45 09:45 09:45	25 83 74 431	30,6400 30,6400 30,6250 30,6150	3 2 2 1	1340 1121 436 232	30.6150 30.6100 30.6050 30.6000	30.6450 30.6500 30.6550 30.6600	565 3 320 320	1 1 1 1
ALTA	1,6450	16:42	3	0.00	0.00 %	863	1.5850	1.6450	2628	0	0	[+]
AAT	0.00 0.00	1.4850 1.8050	16:40 16:40 14:57 14:57	257 46 287 101	1,6450 1,6000 1,5850 1,5900	1 1 1 1	4988 1000 1029 1000	1.5800 1.5600 1.5500 1.5400	1.6600 1.6700 1.6800 1.6900	343 3648 4465 363	1 1 1 1
ALTUSTFI	2,7500	16:35	61	0.00	0.00 %	277	2.6700	2.7300	700	0	0	[+]
ALI	0.00 0.00	2.4800 3.0200	15:48 15:48 15:48 15:15	1 1 1 350	2,7500 2,7400 2,7300 2,6800	4 3 1 1	6706 6504 500 500	2.6600 2.6500 2.6400 2.6300	2.7400 2.7500 2.7600 2.7700	500 1640 1 491	1 1 1 1
AMBRA	20,0000	09:45	100	19.90	1.01 %	6	19.7000	19.8000	365	4	89	[+]
AMB	19.68 20.00	17.9200 21.8500	09:45 09:45 09:45 09:45	500 515 184 365	20,0000 20,0000 20,0000 19,8000	3 1 3 2	373 3 719 284	19.6800 19.6400 19.6200 19.5800	20.0000 20.0500 20.1000 20.2000	1299 1 23 372	4 1 2 1
AMICA	53,6000	09:44	68	53.30	0.75 %	271	53.3000	53.7000	2	4	220	[+]
AMC	53.30 54.50	48.0000 58.6000	09:44 09:44 09:40 09:40	12 20 1 9	53,6000 53,6000 53,6000 53,6000	3 2 8 6	211 241 482 1336	53.2000 53.1000 53.0000 52.9000	53.8000 54.0000 54.1000 54.3000	1 100 489 250	1 1 2 2
AMREST	11,3200	09:45	122	11.36	-0.35 %	607	11.3200	11.3400	311	4	51	[+]
EAT	11.26 11.36	10.2400 12.4800	09:42 09:42 09:42 09:42	40 89 187 4	11,3200 11,3200 11,3200 11,3200	2 2 4 4	570 620 1790 1703	11.3000 11.2800 11.2600 11.2400	11.3600 11.4000 11.4200 11.4400	335 2451 1836 750	3 3 3 1
ANSWEAR	18,6400	09:35	10	18.60	0.32 %	38	18.6200	18.6400	209	0	6	[+]
ANR	18.52 18.64	16.7400 20.4500	09:34 09:34 09:24 09:20	32 198 2 5	18,6200 18,6200 18,6200 18,5200	2 3 1 1	237 348 100 1	18.6000 18.5000 18.4600 18.3800	18.6600 18.6800 18.7000 18.7200	511 699 459 4	1 2 1 1
APATOR	25,3000	09:43	21	24.30	4.12 %	122	24.7000	25.3000	1215	12	289	[+]
APT	24.30 25.30	21.9000 26.7000	09:43 09:43 09:43 09:43	80 55 132 100	25,2000 25,2000 25,1500 25,1000	2 1 3 3	311 111 429 455	24.6500 24.5500 24.5000 24.4500	25.4500 25.5000 25.5500 25.6000	1 323 65 80	1 6 1 1
APLISENS	17,7500	09:40	50	17.80	4.11 %	425	17.1500	17.6500	350	1	11	[+]
APN	17.45 17.80	16.0500 19.5500	09:36 09:17 09:09 09:09	94 6 20 180	17,5000 17,7500 17,5000 17,5000	2 4 3 2	700 338 233 70	17.1000 17.0500 16.9000 16.8500	17.7000 17.8000 17.8500 17.9000	500 480 10 10	1 1 1 1
APSENERGY	3,0800	09:44	20	3.04	0.33 %	631	3.0100	3.0800	855	0	0	[+]
APE	3.04 3.08	2.7400 3.3400	09:39 09:15 09:09 09:00	13 2 5 5	3,0800 3,0800 3,0800 3,0400	2 1 2 2	2501 21 221 222	3.0000 2.9900 2.9800 2.9700	3.0900 3.1000 3.1100 3.1200	45 500 21 1006	2 1 1 2
ARCHICOM	50,4000	09:35	15	49.80	1.20 %	122	50.4000	50.6000	100	1	42	[+]
ARH	49.80 50.80	44.9000 54.6000	09:31 09:31 09:18 09:18	5 8 59 41	50,4000 50,4000 50,8000 50,6000	1 2 1 1	165 8 152 2	49.8000 49.5000 49.4000 49.1000	50.8000 51.0000 51.6000 51.8000	71 236 10 352	2 3 1 4
ARCTIC	8,0000	09:40	125	8.00	0.00 %	34	7.9600	8.0000	3035	1	6	[+]
ATC	7.95 8.00	7.2000 8.8000	09:18 09:18 09:11 09:10	1 15 15 535	8,0000 7,9900 7,9500 8,0000	2 1 1 2	25 318 318 490	7.9500 7.9400 7.9300 7.9200	8.0100 8.0400 8.0500 8.0600	100 260 520 847	2 2 2 2
ARLEN	32,0000	09:45	58	31.00	3.06 %	523	31.0000	31.5000	91	2	59	[+]
ARL	31.00 32.00	27.9000 34.1000	09:45 09:45 09:45 09:45	35 50 11 11	31,9500 31,9500 31,9500 31,9500	1 2 1 1	15 1200 50 300	30.9500 30.9000 30.8000 30.7500	31.6000 31.6500 31.7000 31.7500	210 21 26 267	2 1 1 1
ARTIFEX	21,1500	09:44	4	21.00	0.71 %	526	20.7000	21.1500	96	1	16	[+]
ART	20.70 21.15	18.9000 23.1000	09:42 09:42 09:42 09:42	242 13 24 14	20,7000 20,7500 20,8000 20,9000	1 1 1 1	5 405 100 100	20.6500 20.6000 20.5000 20.4500	21.2000 21.3000 21.3500 21.4000	200 722 256 472	1 3 1 3
ASBIS	59,3500	09:45	115	59.90	-0.59 %	487	59.2500	59.4000	199	53	3 134	[+]
ASB	58.90 60.25	53.9500 65.8500	09:45 09:44 09:44 09:44	200 35 134 8	59,3500 59,2000 59,2000 59,3000	3 6 2 10	880 1164 2142 1822	59.2000 59.1000 59.0500 59.0000	59.4500 59.5000 59.5500 59.6000	515 300 1500 1414	4 1 2 3
ASMGROUP	0,2580	09:28	4	0.26	0.00 %	19690	0.2510	0.2570	1004	16	4	[+]
ASM	0.25 0.26	0.2330 0.2830	09:27 09:27 09:27 09:27	7310 5000 1000 2000	0,2510 0,2520 0,2520 0,2530	2 2 1 2	31000 12999 30000 18000	0.2500 0.2480 0.2470 0.2460	0.2580 0.2600 0.2610 0.2620	4650 1946 4767 9260	1 3 1 3
ASSECOBS	78,2000	09:43	21	78.60	-1.26 %	21	78.2000	79.0000	63	0	17	[+]
ABS	78.20 79.00	70.8000 86.4000	09:43 09:43 09:43 09:43	1 10 3 1	78,2000 78,4000 78,4000 78,6000	7 5 5 2	27 78 110 21	78.0000 77.8000 77.6000 77.4000	79.2000 79.4000 79.6000 79.8000	3 29 131 100	1 2 3 1
ASSECOPOL	190,9000	09:45	191	191.05	0.42 %	106	190.7500	191.0000	67	11	2 050	[+]
ACP	189.20 191.65	171.9500 210.1000	09:45 09:45 09:45 09:45	35 2 2 11	190,8000 190,8000 190,7500 190,7000	1 2 2 2	17 32 53 62	190.7000 190.6500 190.6000 190.5500	191.0500 191.1000 191.1500 191.2000	57 138 58 41	2 4 3 1
ASSECOSEE	60,8000	09:45	16	61.20	-0.49 %	116	60.8000	60.9000	71	1	91	[+]
ASE	60.80 61.30	55.1000 67.3000	09:43 09:42 09:42 09:38	1 18 53 7	60,8000 60,9000 61,0000 61,0000	3 2 3 4	214 7 11 163	60.7000 60.6000 60.5000 60.4000	61.0000 61.1000 61.2000 61.3000	84 80 200 248	2 1 1 3
ASTARTA	47,4000	09:31	2	47.00	0.85 %	220	47.0000	47.4000	7	1	31	[+]
AST	47.00 47.40	42.3000 51.7000	09:25 09:21 09:04 09:03	1 30 3 80	47,0000 47,0000 47,4000 47,0000	1 2 1 2	33 154 113 506	46.9500 46.9000 46.8500 46.8000	47.4500 47.5500 47.6000 47.7000	118 110 200 80	2 1 1 1
ATAL	59,8000	09:31	1	59.50	0.67 %	150	59.6000	59.8000	397	0	17	[+]
1AT	59.50 60.00	53.6000 65.4000	09:31 09:25 09:09 09:07	2 150 15 1	59,8000 59,6000 59,5000 59,5000	2 1 2 1	473 50 52 50	59.5000 59.4000 59.3000 59.2000	59.9000 60.0000 60.3000 60.4000	50 277 50 422	1 1 1 2
ATENDE	3,4800	09:28	2202	3.50	-0.57 %	501	3.3900	3.4800	265	7	26	[+]
ATD	3.36 3.50	3.1500 3.8500	09:28 09:28 09:27 09:23	150 548 63 580	3,4700 3,4700 3,3700 3,4800	1 1 3 3	852 1671 3781 355	3.3800 3.3700 3.3600 3.3500	3.4900 3.5000 3.5100 3.5300	2882 20029 9355 1721	1 2 1 1
ATLANTAPL	18,5000	09:43	125	18.50	-0.80 %	1506	18.5000	18.6500	82	0	2	[+]
ATP	18.50 18.50	16.6500 20.3000	13:03 11:49 09:24 09:23	10 6 1 1	18,6500 18,5000 18,5000 18,5000	1 1 1 1	50 75 5 250	18.0000 17.7000 17.5000 17.4500	19.0500 19.1000 19.3000 19.4000	145 399 1 1	2 2 1 1
ATMGRUPA	3,9700	09:42	650	3.96	0.51 %	211	3.9600	3.9700	3183	2	9	[+]
ATG	3.94 3.97	3.5700 4.3500	09:28 09:21 09:21 09:20	10 2 14 15	3,9700 3,9700 3,9600 3,9600	1 6 1 3	150 2210 2571 2195	3.9400 3.9000 3.8900 3.8800	3.9800 3.9900 4.0000 4.0200	5275 2553 1845 2627	5 4 9 3
ATREM	64,5000	09:45	1	63.00	4.03 %	128	64.4000	64.6000	180	11	707	[+]
ATR	62.50 64.80	56.7000 69.3000	09:44 09:44 09:42 09:42	28 6 13 1	64,7000 64,7000 64,7000 64,7000	1 1 8 1	700 36 765 200	64.3000 64.1000 64.0000 63.9000	64.7000 64.8000 64.9000 65.0000	152 811 345 1719	1 9 5 12
AUTOPARTN	22,4000	09:44	160	22.35	0.45 %	783	22.4000	22.5000	453	16	356	[+]
APR	22.25 22.70	20.1500 24.5500	09:44 09:44 09:44 09:44	116 112 294 62	22,4000 22,4000 22,4000 22,4500	1 4 4 3	241 7458 2482 3053	22.3500 22.3000 22.2500 22.2000	22.5500 22.6000 22.6500 22.7000	294 10059 2292 3292	1 4 2 5
BBIDEVNFI	5,3800	09:00	2	5.38	-1.10 %	409	5.3600	5.4000	640	0	0	[+]
BBD	5.38 5.38	4.8500 5.9000	17:00 12:58 12:58 17:00	1 29 1 1	5,4400 5,3600 5,3600 5,4400	2 4 2 2	2 2871 501 1251	5.3400 5.3200 5.2800 5.2600	5.4400 5.4800 5.5000 5.5600	3136 815 7662 366	1 2 1 1
BENEFIT	3 924,0000	09:45	1	3,906.00	0.46 %	10	3924.0000	3938.0000	9	0	400	[+]
BFT	3,898.00 3,934.00	3516.0000 4296.0000	09:45 09:45 09:45 09:45	1 1 1 1	3 924,0000 3 924,0000 3 924,0000 3 924,0000	2 1 1 1	4 15 1 10	3920.0000 3916.0000 3906.0000 3894.0000	3940.0000 3946.0000 3950.0000 3952.0000	3 7 3 18	2 2 2 1
BEST	29,9000	09:33	33	30.20	1.36 %	536	29.6000	29.9000	56	5	136	[+]
BST	29.80 30.20	27.2000 33.2000	09:15 09:12 09:12 09:11	100 49 200 3	29,9000 30,0000 29,9000 29,9000	4 4 2 3	588 369 704 500	29.5000 29.4000 29.3000 29.2000	30.0000 30.2000 30.4000 30.5000	1428 74 312 165	3 1 3 1
BETACOM	5,3600	09:00	5	5.36	0.00 %	56	5.3000	5.3600	1052	0	0	[+]
BCM	5.36 5.36	4.8300 5.8800	15:37 13:00 12:53 11:37	90 80 7 4	5,3600 5,1800 5,1800 5,3600	1 2 1 1	1651 2201 333 157	5.1800 5.0600 5.0200 5.0000	5.4000 5.5000 5.6000 5.6600	1650 2135 999 40	1 2 1 1
BIGCHEESE	5,6100	09:43	507	5.68	-1.23 %	633	5.6100	5.7100	1	3	19	[+]
BCS	5.61 5.76	5.1200 6.2400	09:43 09:43 09:43 09:43	25 535 121 250	5,6100 5,6100 5,6100 5,6200	3 1 1 3	1660 12 909 2735	5.6000 5.5900 5.5600 5.5500	5.7200 5.7500 5.7600 5.7700	1 145 8994 650	1 1 2 1
BIOCELTIX	82,0000	09:45	60	82.00	0.00 %	38	81.4000	82.0000	97	1	52	[+]
BCX	81.30 82.00	73.8000 90.2000	09:44 09:44 09:44 09:40	36 4 10 17	81,4000 81,4000 81,4000 82,0000	1 1 2 5	30 158 63 326	81.3000 81.2000 81.1000 81.0000	82.3000 82.4000 82.5000 82.6000	15 357 70 55	1 1 1 1
BIOMAXIMA	11,6000	09:44	300	11.60	-0.34 %	95	11.5400	11.7000	234	1	9	[+]
BMX	11.60 11.70	10.4400 12.7600	09:32 09:18 09:18 09:18	1 27 100 80	11,7000 11,7000 11,6800 11,6800	1 2 3 2	50 200 250 100	11.5200 11.5000 11.4800 11.4400	11.7200 11.7400 11.7600 11.7800	370 170 1650 184	4 2 3 3
BIOTON	4,1600	09:35	5	4.16	0.00 %	700	4.1350	4.1600	10819	0	0	[+]
BIO	4.16 4.16	3.7450 4.5750	09:17 17:00 17:00 17:00	2 1211 188 101	4,1600 4,1600 4,1600 4,1600	3 3 2 2	239 371 5005 604	4.1300 4.1250 4.1200 4.1150	4.1750 4.1800 4.2000 4.2100	264 10 1002 1971	1 1 2 3
BLOOBER	25,4000	09:33	18	25.40	0.00 %	25	25.0500	25.4000	472	0	9	[+]
BLO	25.05 25.40	22.9000 27.9000	09:33 09:32 09:32 09:32	33 47 5 46	25,4000 25,0500 25,1000 25,1000	4 1 1 4	161 317 357 1135	25.0000 24.9000 24.8500 24.8000	25.4500 25.5000 25.5500 25.6000	26 417 475 186	1 3 3 3
BNPPL	161,4000	09:44	129	160.20	0.88 %	1	161.2000	161.4000	103	2	252	[+]
BNP	160.20 163.00	144.2000 176.2000	09:42 09:42 09:42 09:41	26 31 46 1	161,6000 162,0000 162,0000 162,0000	7 4 1 1	103 187 10 15	161.0000 160.8000 160.6000 160.4000	162.0000 162.8000 163.0000 163.4000	21 72 417 293	1 1 2 3
BOGDANKA	23,5500	09:45	1	23.90	-1.88 %	2375	23.5000	23.5500	2680	72	1 698	[+]
LWB	23.50 24.00	21.5500 26.2500	09:45 09:45 09:45 09:45	2 1 30 1	23,5500 23,5500 23,5500 23,5500	6 10 4 10	324 1741 2552 5491	23.4500 23.4000 23.3500 23.3000	23.6000 23.6500 23.7000 23.7500	89 337 351 1756	3 6 5 4
BOOMBIT	6,5200	14:37	4	0.00	0.00 %	300	6.4200	6.5200	316	0	0	[+]
BBT	0.00 0.00	5.8800 7.1600	13:54 13:52 13:52 13:52	311 89 215 96	6,5000 6,5000 6,5000 6,5000	1 1 1 1	5 355 500 197	6.3800 6.3600 6.3400 6.2200	6.5600 6.5800 6.6000 6.6600	13 234 198 506	1 1 1 2
BORYSZEW	4,7100	09:35	12	4.64	1.84 %	208	4.6900	4.7100	3155	10	47	[+]
BRS	4.64 4.71	4.1800 5.1000	09:30 09:30 09:30 09:30	15 5 500 309	4,7100 4,7100 4,7000 4,7000	1 1 5 1	793 5 5814 500	4.6800 4.6600 4.6400 4.6350	4.7350 4.7450 4.7500 4.7550	1000 1000 3105 1000	1 1 2 1
BOS	10,1800	09:30	9	10.06	1.19 %	2	10.1200	10.1600	98	1	10	[+]
BOS	10.06 10.18	9.0600 11.0600	09:26 09:26 09:26 09:26	183 98 5 5	10,1000 10,1200 10,1200 10,1400	5 4 8 9	80 209 3124 2575	10.1000 10.0800 10.0600 10.0400	10.1800 10.2000 10.2200 10.2400	439 655 4766 15	4 5 2 1
BOWIM	6,5200	09:36	2	6.56	-0.31 %	829	6.5000	6.5200	178	5	33	[+]
BOW	6.42 6.56	5.9200 7.2000	09:29 09:27 09:21 09:14	13 100 500 351	6,5000 6,5200 6,4600 6,5400	1 1 2 2	77 500 848 1422	6.4600 6.4000 6.3800 6.3600	6.5400 6.5600 6.5800 6.6000	650 1018 1000 1300	1 3 1 1
BUDIMEX	733,8000	09:45	3	724.00	1.35 %	35	733.2000	733.8000	9	1	995	[+]
BDX	722.40 734.80	651.6000 796.4000	09:45 09:45 09:45 09:45	5 6 1 2	733,8000 733,8000 733,8000 734,8000	1 1 1 1	1 11 7 7	732.8000 732.6000 732.4000 732.2000	734.0000 734.2000 734.4000 734.6000	12 25 19 11	2 1 3 1
BUMECH	22,2000	09:44	154	22.66	-2.97 %	930	22.1600	22.2400	850	10	233	[+]
BMC	22.14 22.68	20.4000 24.9200	09:44 09:44 09:44 09:43	286 60 164 20	22,2000 22,2000 22,1600 22,1600	1 2 1 1	58 791 100 1	22.1400 22.1200 22.1000 22.0800	22.2600 22.2800 22.3000 22.3400	69 850 492 197	1 1 2 1
CAPITAL	1,8300	09:17	50	1.79	-0.54 %	3801	1.7600	1.8200	2200	2	4	[+]
CPA	1.76 1.83	1.6200 1.9600	09:11 09:10 09:09 16:38	418 700 1111 470	1,7600 1,7600 1,7900 1,8400	2 4 1 4	3292 6197 4500 4690	1.7500 1.7400 1.7300 1.7200	1.8300 1.8400 1.8600 1.8800	6061 20452 9 6400	2 2 1 3
CAPITEA	0,6040	09:45	1500	0.62	-2.89 %	10090	0.5960	0.6020	4500	379	224	[+]
CAP	0.57 0.63	0.5580 0.6820	09:43 09:41 09:41 09:41	3000 1910 3000 5000	0,6020 0,5960 0,5960 0,5980	1 3 1 1	500 14352 10000 1198	0.5940 0.5920 0.5900 0.5880	0.6040 0.6080 0.6120 0.6140	4358 6380 4000 15400	1 2 1 2
CAPTORTX	81,6000	09:38	1	81.80	-0.24 %	36	80.9000	81.6000	33	0	4	[+]
CTX	81.60 81.80	73.7000 89.9000	09:32 09:11 09:01 17:00	10 20 20 62	81,6000 81,8000 81,8000 81,8000	1 2 2 1	80 712 70 15	80.3000 80.2000 80.1000 80.0000	81.8000 82.0000 82.6000 82.9000	350 120 125 100	2 2 2 2
CASPAR	5,1000	09:01	2	5.05	0.00 %	1700	4.9600	5.1000	57	0	0	[+]
CSR	5.05 5.10	4.5600 5.5500	09:01 17:00 17:00 09:00	2 1 2 2	5,0500 5,1000 5,1000 4,9800	1 1 2 1	10 100 20 10	4.6800 4.6600 4.6400 4.6200	5.1500 5.2000 5.3500 5.4000	10742 1622 283 490	2 3 1 2
CAVATINA	13,6000	09:09	1	13.60	0.00 %	30	13.6500	13.9000	90	0	0	[+]
CAV	13.60 13.60	12.2500 14.9500	09:09 15:01 15:01 15:01	1 192 1 1	13,6000 13,6000 13,7000 13,7000	3 1 2 2	1664 50 33 590	13.6000 13.5500 13.5000 13.4000	13.9500 14.0000 14.0500 14.1000	30 671 101 187	1 3 1 2
CDPROJEKT	283,0000	09:45	8	282.10	0.32 %	199	282.9000	283.0000	45	33	9 425	[+]
CDR	280.20 284.40	253.9000 310.3000	09:45 09:45 09:45 09:45	12 3 13 26	283,0000 283,0000 283,0000 283,0000	2 5 4 3	238 203 289 94	282.8000 282.7000 282.6000 282.4000	283.1000 283.2000 283.3000 283.4000	73 70 30 47	3 2 1 2
CDRL	7,8500	09:00	1	7.85	1.95 %	588	7.5500	7.7000	120	0	0	[+]
CDL	7.85 7.85	7.1000 8.6000	17:00 14:14 13:15 11:48	5 10 23 14	7,7000 7,7000 7,5500 7,7000	2 1 1 1	139 1050 272 1	7.5000 7.4500 7.3500 7.3000	7.7500 7.8500 8.0000 8.3000	1000 58 1 5	1 1 1 1
CELTIC	1,7900	09:08	1	1.75	-0.56 %	2	1.7550	1.7800	850	1	1	[+]
CPD	1.75 1.80	1.5750 1.9250	09:04 09:02 09:00 09:00	15 34 455 2	1,7950 1,7950 1,7500 1,7500	2 1 1 2	945 2 2 222	1.7500 1.7450 1.7200 1.7050	1.7900 1.7950 1.8000 1.8150	1 286 4300 2	1 1 1 1
CEZ	210,0000	09:00	5	210.00	0.00 %	500	206.8000	208.6000	500	0	1	[+]
CEZ	210.00 210.00	189.0000 231.0000	15:44 15:17 14:44 13:53	10 1 2 1	210,0000 209,0000 210,8000 211,0000	1 1 1 1	500 4 7 50	206.4000 206.2000 205.2000 205.0000	209.0000 213.0000 213.2000 214.8000	500 1 12 7	1 1 1 1
CIGAMES	3,2550	09:45	438	3.35	-3.12 %	2673	3.2550	3.2750	511	204	665	[+]
CIG	3.18 3.35	3.0150 3.6850	09:45 09:45 09:45 09:45	186 31 470 845	3,2600 3,2650 3,2700 3,2700	4 1 2 2	1773 5600 5088 517	3.2500 3.2450 3.2400 3.2350	3.2800 3.2850 3.2900 3.3000	278 924 2376 7201	2 4 2 3
CLNPHARMA	20,9500	09:35	1	20.80	-0.24 %	137	20.6500	20.9000	71	2	39	[+]
CLN	20.50 21.00	18.7200 22.8500	09:29 09:29 09:29 09:27	99 324 13 187	20,9500 20,5000 20,5000 20,5000	3 3 2 3	335 345 2244 510	20.6000 20.5500 20.5000 20.4500	20.9500 21.0000 21.1000 21.1500	98 1029 2762 1495	1 3 5 5
CLOUD	68,0000	09:07	8	69.00	0.00 %	10	67.0000	67.8000	111	0	2	[+]
CLD	68.00 69.00	62.2000 75.8000	09:03 09:03 09:00 09:00	2 1 11 10	68,0000 69,0000 69,0000 69,0000	1 1 2 2	50 40 123 15	65.8000 65.6000 64.6000 64.4000	68.0000 69.0000 69.6000 70.0000	463 15 1 350	2 1 1 2
COALENERG	2,4240	09:34	399	2.49	-1.06 %	3690	2.4220	2.4500	2404	5	11	[+]
CLE	2.42 2.49	2.2420 2.7380	09:17 09:16 09:16 09:00	1000 500 1500 699	2,4240 2,4240 2,4260 2,4900	4 1 2 3	6219 5267 2104 1636	2.4200 2.4160 2.4140 2.4100	2.4800 2.4860 2.4900 2.4920	957 1050 4696 3010	1 2 5 1
COGNOR	5,4600	09:45	80	5.51	0.09 %	853	5.4400	5.4600	263	32	175	[+]
COG	5.42 5.51	4.9600 6.0600	09:45 09:45 09:45 09:45	1 50 215 100	5,4400 5,4400 5,4400 5,4400	1 1 2 4	217 217 717 11897	5.4350 5.4300 5.4250 5.4200	5.4650 5.4700 5.4750 5.4800	130 55 3456 1234	1 1 2 3
COLUMBUS	3,7800	09:44	447	3.74	1.61 %	24	3.7250	3.7800	221	3	10	[+]
CLC	3.73 3.78	3.3700 4.1100	09:44 09:44 09:44 09:44	5 551 50 2	3,7800 3,7700 3,7650 3,7650	3 1 10 1	260 781 951 2	3.7200 3.7100 3.7000 3.6950	3.7850 3.7900 3.7950 3.8000	15 10 5 15	3 2 1 2
COMP	56,2000	09:41	9	56.70	-0.88 %	387	56.0000	56.2000	31	4	217	[+]
CMP	56.00 56.70	51.1000 62.3000	09:27 09:15 09:15 09:15	136 250 270 270	56,0000 56,0000 56,0000 56,0000	1 2 3 1	1 80 90 50	55.9000 55.8000 55.6000 55.5000	56.3000 56.4000 56.5000 56.7000	41 17 3 19	1 1 1 1
COMPERIA	4,6000	09:00	108	0.00	0.00 %	1000	4.4400	4.6000	1700	0	0	[+]
CPL	0.00 0.00	4.1400 5.0500	13:41 13:41 13:40 13:40	355 145 81 100	4,8000 4,7600 4,7600 4,7000	1 4 1 1	888 2959 800 1000	4.4200 4.4000 4.3200 4.2000	4.7600 4.8000 4.9600 5.1500	330 645 250 500	1 1 1 1
COMPREMUM	1,2700	09:40	300	1.26	0.79 %	2177	1.2500	1.2700	2825	26	34	[+]
CPR	1.23 1.28	1.1350 1.3850	09:38 09:37 09:37 09:37	13 150 150 150	1,2700 1,2700 1,2700 1,2700	1 2 1 2	4000 9800 10000 3881	1.2450 1.2400 1.2300 1.2250	1.2750 1.2800 1.2850 1.2900	7000 335 500 6124	1 1 1 3
CORMAY	0,5900	09:43	122	0.62	-3.28 %	3378	0.5900	0.6060	35	11	6	[+]
CRM	0.59 0.62	0.5580 0.6780	09:43 09:43 09:43 09:43	1000 1300 800 34	0,5900 0,5920 0,5920 0,5920	2 2 2 4	4500 7932 3102 9520	0.5880 0.5860 0.5840 0.5820	0.6080 0.6100 0.6120 0.6140	1000 2000 1000 1215	1 1 1 2
CREEPYJAR	586,0000	09:40	2	582.00	1.03 %	104	584.0000	588.0000	2	1	324	[+]
CRJ	580.00 594.00	524.0000 640.0000	09:40 09:35 09:35 09:35	10 1 1 4	586,0000 594,0000 592,0000 586,0000	6 11 7 4	16 88 34 22	582.0000 580.0000 578.0000 576.0000	590.0000 592.0000 594.0000 596.0000	5 32 42 25	2 4 6 3
CREOTECH	649,0000	09:45	1	645.00	-1.82 %	6	647.0000	649.0000	55	6	3 601	[+]
CRI	640.00 660.00	581.0000 709.0000	09:45 09:45 09:44 09:44	6 13 9 1	649,0000 649,0000 648,0000 648,0000	1 4 2 6	10 35 203 53	646.0000 644.0000 643.0000 642.0000	650.0000 651.0000 652.0000 653.0000	25 45 23 21	4 1 2 2
CYBERFLKS	193,6000	09:45	4	195.30	-0.97 %	31	193.3000	193.6000	11	6	1 113	[+]
CBF	192.60 195.30	175.8000 214.8000	09:45 09:45 09:45 09:44	5 1 5 1	193,6000 193,6000 193,6000 193,6000	8 1 1 1	139 8 2 100	193.0000 192.9000 192.8000 192.7000	193.9000 194.0000 194.1000 194.3000	60 71 136 15	1 2 3 1
CYFRPLSAT	11,7500	09:46	158	11.78	-2.93 %	158	11.7500	11.7550	855	650	7 583	[+]
CPS	11.55 11.79	10.6050 12.9550	09:46 09:46 09:46 09:46	158 244 425 1005	11,7500 11,7500 11,7500 11,7500	1 1 2 2	694 1335 420 2694	11.7350 11.7300 11.7250 11.7200	11.7600 11.7650 11.7700 11.7750	566 1640 653 694	2 6 1 1
DADELO	72,9000	09:40	7	73.10	0.55 %	4	72.6000	72.9000	10	1	68	[+]
DAD	72.50 73.10	65.8000 80.4000	09:40 09:35 09:28 09:28	7 7 1 235	72,9000 72,9000 73,0000 73,0000	4 2 1 8	296 571 500 423	72.5000 72.4000 72.3000 72.0000	73.0000 73.1000 73.4000 73.5000	302 474 230 50	1 3 3 1
DATAWALK	140,6000	09:44	199	140.20	-0.85 %	26	140.4000	141.2000	37	2	213	[+]
DAT	139.00 141.40	126.2000 154.2000	09:44 09:44 09:43 09:42	40 10 5 20	140,4000 140,4000 140,0000 140,0000	2 4 4 2	145 42 30 8	140.2000 140.0000 139.8000 139.6000	141.4000 141.6000 142.0000 142.4000	8 43 100 23	1 2 1 1
DBENERGY	9,6000	09:00	4	9.60	0.00 %	10	9.6000	9.8000	10	0	0	[+]
DBE	9.60 9.60	8.6400 10.5500	16:25 16:21 12:57 12:34	5 5 10 50	9,6000 9,6000 9,8000 9,6000	3 1 1 2	212 11 10 195	9.5800 9.5600 9.5200 9.5000	9.9000 10.0000 10.1000 10.2000	20 100 10 20	1 1 1 2
DEBICA	84,4000	09:38	3	84.30	0.00 %	8	84.4000	84.6000	3	0	6	[+]
DBC	84.20 84.60	75.9000 92.7000	09:37 09:26 09:07 09:07	2 20 1 2	84,4000 84,6000 84,2000 84,6000	1 1 1 4	168 68 31 307	84.3000 84.2000 84.1000 84.0000	84.7000 84.8000 84.9000 85.0000	59 10 68 227	1 1 1 4
DECORA	75,0000	09:45	40	74.50	0.67 %	95	74.7000	75.0000	675	0	24	[+]
DCR	74.50 75.00	67.1000 81.9000	09:39 09:39 09:05 09:04	9 11 7 20	75,0000 75,0000 75,0000 75,0000	1 2 1 2	98 125 10 21	74.6000 74.5000 74.1000 74.0000	75.1000 75.4000 76.3000 76.4000	3 61 2 925	1 2 2 2
DEKPOL	80,6000	09:45	17	80.40	-0.49 %	10	80.6000	81.0000	344	0	3	[+]
DEK	80.40 81.00	72.4000 88.4000	09:45 09:31 09:31 09:23	1 1 3 1	80,6000 81,0000 81,0000 81,0000	2 1 1 1	81 1 3 35	80.4000 80.2000 80.0000 79.2000	83.0000 83.6000 83.8000 84.0000	10 21 557 205	1 1 1 4
DELKO	6,4100	09:26	15	6.41	1.75 %	305	6.3100	6.4000	125	0	0	[+]
DEL	6.41 6.41	5.7700 7.0500	09:18 09:00 16:47 16:47	1 1 347 100	6,4100 6,4100 6,3000 6,3000	4 2 2 2	993 600 500 204	6.3000 6.2800 6.2700 6.2600	6.4100 6.4300 6.4400 6.4500	267 100 205 300	5 1 2 1
DEVELIA	10,2200	09:44	14	10.24	0.20 %	769	10.1600	10.2200	621	9	89	[+]
DVL	10.10 10.26	9.2200 11.2600	09:44 09:44 09:44 09:42	166 13 1612 325	10,2200 10,2200 10,2200 10,2200	1 6 4 1	1586 2819 7371 2000	10.1200 10.1000 10.0800 10.0600	10.2400 10.2600 10.2800 10.3000	1442 1952 901 8208	2 1 5 8
DGA	28,9000	09:42	5	28.90	0.70 %	5	28.0000	28.9000	174	0	0	[+]
DGA	28.90 28.90	26.1000 31.7000	15:52 15:52 11:21 09:00	5 300 5 12	28,7000 28,6000 28,7000 28,9000	1 1 1 1	5 5 60 5	27.4000 27.2000 27.1000 26.8000	29.0000 29.2000 29.4000 29.8000	61 68 100 284	1 1 1 2
DIAG	163,0000	09:45	1	163.50	-4.62 %	10	162.5000	163.0000	99	67	10 862	[+]
DIA	160.20 164.90	147.2000 179.8000	09:45 09:45 09:45 09:45	9 1 1 5	163,0000 163,0000 163,0000 163,0000	1 4 11 6	3 241 359 159	162.4000 162.3000 162.2000 162.1000	163.1000 163.2000 163.4000 163.5000	116 16 272 112	5 1 3 1
DIGITANET	209,0000	09:45	1	211.60	-0.95 %	25	208.4000	209.0000	143	3	617	[+]
DIG	207.00 212.40	190.5000 232.6000	09:44 09:44 09:44 09:44	25 46 1 2	208,4000 208,4000 208,4000 207,0000	5 1 4 1	68 30 40 20	207.0000 206.8000 206.6000 206.2000	209.8000 210.0000 210.4000 210.6000	90 4 50 90	1 1 1 1
DINOPL	35,2700	09:45	111	35.13	0.66 %	568	35.2700	35.3000	2812	97	3 423	[+]
DNP	35.13 35.35	31.6200 38.6400	09:45 09:45 09:45 09:45	155 134 1 1	35,2700 35,2700 35,2900 35,2900	4 3 5 3	698 538 807 380	35.2600 35.2500 35.2400 35.2300	35.3200 35.3300 35.3400 35.3500	196 200 367 2134	1 1 2 2
DMGROUP	2,7100	09:02	1	2.66	2.26 %	29	2.5700	2.6100	3200	0	0	[+]
DMG	2.66 2.71	2.4000 2.9200	09:02 09:01 09:01 09:01	1 2 2 2	2,7100 2,7100 2,7100 2,6600	4 5 2 3	58 265 55 60	2.5600 2.5500 2.5400 2.5300	2.6900 2.7000 2.7100 2.7300	500 9484 844 994	1 1 3 2
DOMDEV	249,0000	09:43	1	252.50	-0.99 %	67	248.0000	249.0000	115	3	699	[+]
DOM	247.50 253.00	227.5000 277.5000	09:42 09:42 09:42 09:42	16 5 6 10	248,0000 247,5000 247,5000 247,5000	2 4 1 5	20 217 2 73	247.5000 247.0000 246.5000 246.0000	250.0000 250.5000 251.0000 251.5000	10 10 127 11	1 1 2 2
DRAGOENT	19,1500	09:30	50	19.15	-0.26 %	46	19.0000	19.1500	25	1	19	[+]
DGE	19.15 19.15	17.2500 21.0000	09:30 16:46 16:46 16:41	950 23 2 47	19,1500 19,2000 18,9000 18,8000	2 2 2 2	63 246 279 4	18.6000 18.5500 18.5000 18.4000	19.2000 19.2500 19.3500 19.4000	236 73 181 38	1 3 1 1
ECHO	5,2900	09:16	97	5.23	1.15 %	932	5.2300	5.2800	300	0	1	[+]
ECH	5.23 5.29	4.7100 5.7500	09:00 09:00 09:00 09:00	20 5 1 9	5,2300 5,2300 5,2300 5,2300	2 2 4 1	2387 295 89 99	5.2200 5.2100 5.2000 5.1900	5.2900 5.3000 5.3300 5.3400	753 137 2815 318	2 2 1 4
EDINVEST	9,5000	09:42	7	9.54	-0.42 %	145	9.5000	9.5400	736	0	3	[+]
EDI	9.50 9.54	8.6000 10.4500	09:19 09:19 09:00 09:00	32 68 19 43	9,5400 9,5400 9,5400 9,5400	2 1 1 1	213 310 48 18	9.4600 9.4400 9.4000 9.3600	9.6000 9.7000 9.7800 9.8800	800 10 160 160	1 1 1 1
ELEKTROTI	54,4500	09:45	30	52.40	4.31 %	140	54.4500	54.7000	27	16	876	[+]
ELT	52.40 55.00	47.1600 57.6000	09:44 09:44 09:43 09:43	19 1 1 1	54,5000 54,6000 54,6000 54,7000	2 2 1 3	34 41 31 193	54.4000 54.3000 54.2500 54.2000	54.7500 54.8000 54.8500 54.9000	27 210 465 10	1 3 2 1
ELKOP	1,8200	15:18	1	0.00	0.00 %	6	1.7800	1.8200	2093	0	0	[+]
EKP	0.00 0.00	1.6400 2.0000	15:18 14:43 14:43 10:21	6 644 6 1	1,8200 1,8200 1,8200 1,8250	2 1 1 3	306 730 2 7	1.7750 1.7650 1.7600 1.7550	1.8250 1.8300 1.8350 1.8400	186 6 5 156	1 1 1 2
ENEA	22,8600	09:45	1	23.00	-0.95 %	44	22.8200	22.8400	406	34	775	[+]
ENA	22.80 23.08	20.7000 25.3000	09:45 09:45 09:45 09:43	12 700 179 40	22,8600 22,8600 22,8600 22,8600	6 2 3 4	455 208 461 418	22.8000 22.7800 22.7600 22.7400	22.8600 22.8800 22.9000 22.9200	1263 1705 931 2922	5 5 3 3
ENELMED	19,8000	09:00	1	19.80	0.00 %	1	19.3000	19.7000	470	0	0	[+]
ENE	19.80 19.80	17.9000 21.6000	17:00 14:24 12:46 12:37	2 50 200 3	19,8000 19,7000 19,4000 19,4000	1 1 5 3	75 5 570 125	19.2000 19.0000 18.9000 18.8000	19.8000 19.9000 20.0000 20.2000	185 10 5 110	2 1 1 1
ENERGA	18,9200	09:31	5	18.86	0.00 %	547	18.8600	18.9200	401	1	12	[+]
ENG	18.86 18.92	16.9800 20.7000	09:11 09:00 09:00 16:38	160 53 400 120	18,8600 18,8600 18,8600 18,9200	5 3 3 1	468 1155 513 255	18.8400 18.8200 18.8000 18.7800	18.9400 18.9800 19.0000 19.0200	249 1501 4762 22	1 3 9 1
ENERGOINS	2,4000	09:44	123	2.43	-1.23 %	209	2.3800	2.4000	877	0	1	[+]
ENI	2.40 2.43	2.1900 2.6700	09:08 16:04 16:04 15:53	84 15 591 67	2,4300 2,4300 2,4000 2,4300	4 5 7 3	1865 3680 5331 1119	2.3600 2.3500 2.3300 2.3200	2.4200 2.4300 2.4400 2.4500	700 1994 591 787	1 3 1 1
ENTER	59,5000	09:45	5	60.00	2.41 %	1	59.0000	59.5000	16	8	454	[+]
ENT	58.50 60.80	54.0000 66.0000	09:41 09:38 09:38 09:38	1 1 2 18	59,0000 58,8000 58,7000 59,0000	1 3 1 3	1 114 222 693	58.9000 58.8000 58.7000 58.6000	59.6000 59.9000 60.0000 60.1000	395 181 559 300	3 2 3 1
EQUNICO	1,2300	09:05	100	1.21	-0.40 %	300	1.2050	1.2300	700	3	3	[+]
EQU	1.20 1.23	1.0850 1.3250	09:04 09:00 09:00 10:10	1500 200 800 100	1,2000 1,2000 1,2050 1,2350	1 1 1 1	3103 1500 188 150	1.2000 1.1850 1.1800 1.1750	1.2350 1.2400 1.2450 1.2500	1400 148 3700 1000	1 1 2 1
ERBUD	28,5000	09:20	7	28.55	-1.72 %	52	28.2500	28.5000	3	0	7	[+]
ERB	28.25 28.55	25.7000 31.4000	09:15 09:15 09:09 09:07	3 15 129 1	28,5500 28,5500 28,2500 28,2500	1 2 2 2	30 70 130 189	28.2000 28.1500 28.1000 28.0500	28.5500 28.8500 29.0000 29.0500	89 90 40 361	1 1 1 2
ERG	45,6000	09:00	4	0.00	0.00 %	168	44.2000	45.6000	234	0	0	[+]
ERG	0.00 0.00	41.2000 50.0000	16:02 15:35 09:00 09:19	2 3 10 32	45,6000 44,6000 45,6000 45,6000	1 1 1 0	180 39 40 0	44.0000 40.6000 37.0000 0.0000	46.0000 47.4000 48.8000 50.0000	225 400 105 407	2 1 1 1
ESOTIQ	33,2000	09:20	1	33.20	0.00 %	50	32.8000	33.3000	108	0	0	[+]
EAH	33.20 33.20	29.9000 36.5000	16:44 15:40 15:31 15:25	1 105 25 100	33,2000 32,8000 32,8000 32,8000	4 3 4 2	1081 117 135 9	32.7000 32.6000 32.5000 32.4000	33.4000 33.5000 33.6000 33.7000	120 737 1046 2100	2 6 2 2
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	0,4960	09:36	806	0.51	-2.75 %	14194	0.4960	0.5080	1300	14	7	[+]
EUC	0.50 0.51	0.4585 0.5590	09:27 09:24 09:24 09:03	1495 166 300 2339	0,4960 0,4960 0,5030 0,4960	2 1 2 1	6065 3000 7500 100	0.4920 0.4905 0.4900 0.4810	0.5090 0.5100 0.5170 0.5180	2339 2025 1090 3910	1 1 1 2
EUROCASH	6,1450	09:42	192	6.20	-0.89 %	247	6.1550	6.1700	40	10	64	[+]
EUR	6.13 6.20	5.5800 6.8200	09:42 09:42 09:40 09:38	55 147 300 5	6,1500 6,1550 6,1500 6,1450	2 1 3 2	1205 250 2205 775	6.1400 6.1350 6.1300 6.1250	6.1800 6.2000 6.2050 6.2100	154 61 2095 4547	2 2 3 5
EUROHOLD	3,7000	16:27	375	0.00	0.00 %	302	3.7200	3.9200	3000	0	0	[+]
EHG	0.00 0.00	3.3400 4.0600	16:27 16:27 16:27 15:12	372 496 757 843	3,7600 3,8000 3,8400 3,9200	1 1 2 2	625 1 198 1002	3.7000 3.6400 3.5200 3.5000	3.9800 4.0000 4.1800 4.4000	500 204 500 50	1 3 1 1
EUROTEL	27,6000	17:00	1	0.00	0.00 %	158	27.2000	28.0000	72	0	0	[+]
ETL	0.00 0.00	24.8500 30.3500	16:10 16:10 16:09 16:09	1300 55 5 110	28,0000 28,0000 27,9500 27,9500	1 1 1 5	111 56 111 141	27.1500 27.1000 27.0500 27.0000	28.1000 28.2000 28.3500 28.4000	90 100 106 150	3 1 2 1
FABRITY	25,3000	09:33	13	25.40	0.00 %	111	25.1000	25.3000	187	0	4	[+]
FAB	25.30 25.40	22.9000 27.9000	09:07 09:00 16:46 16:46	127 2 112 183	25,4000 25,4000 25,3000 25,2000	6 3 3 4	357 860 655 622	25.0000 24.9000 24.8000 24.7000	25.5000 25.6000 25.9000 26.0000	310 726 411 164	5 4 4 3
FASING	15,0000	09:26	1	15.30	-6.83 %	499	15.0000	15.5000	478	0	2	[+]
FSG	15.00 15.30	13.8000 16.8000	09:25 17:02 17:01 17:01	109 200 159 141	15,3000 16,1000 16,1000 16,1000	1 2 2 3	30 2033 110 220	14.2000 14.1000 14.0000 13.6000	15.7000 16.1000 16.4000 16.5000	478 128 600 4500	1 1 2 1
FEERUM	13,2000	09:31	7	12.55	1.15 %	2	14.2000	14.2000	160	2	28	[+]
FEE	12.55 13.80	11.3000 13.8000	09:30 09:29 09:27 09:20	9 7 165 580	13,8000 13,8000 13,2000 13,1500	1 1 1 1	570 943 80 150	13.2000 13.1500 12.6500 12.6000	14.5000 14.8000 15.0000 15.0500	601 348 500 350	2 1 1 1
FERRO	29,0000	09:44	314	29.30	-1.02 %	805	28.9000	29.1000	723	2	67	[+]
FRO	29.00 29.30	26.4000 32.2000	09:44 09:44 09:44 09:42	100 300 9 617	29,0000 29,0000 29,0000 29,1000	4 7 12 9	875 686 1742 1287	28.8000 28.7000 28.6000 28.5000	29.3000 29.4000 29.5000 29.6000	479 1 264 344	1 1 4 4
FON	1,6600	09:45	38	1.66	-0.60 %	1664	1.6600	1.7500	1292	2	4	[+]
FON	1.66 1.75	1.4950 1.8250	09:11 09:04 09:04 09:01	1000 208 792 1	1,7000 1,7500 1,7500 1,7500	2 1 2 8	654 398 760 19032	1.6500 1.6150 1.6100 1.6000	1.7550 1.7900 1.8000 1.8400	1190 808 593 2400	2 1 1 1
FORTE	21,2000	09:38	10	21.30	0.00 %	990	21.2000	21.3000	111	1	19	[+]
FTE	21.10 21.30	19.2000 23.4000	09:12 09:12 09:05 09:05	110 37 294 200	21,1000 21,1000 21,1000 21,2000	3 7 2 5	163 1877 55 517	21.1000 21.0000 20.9000 20.8000	21.4000 21.5000 21.6000 21.7000	222 223 220 97	1 2 3 1
GAMEOPS	12,8000	09:10	50	13.15	-2.66 %	150	12.9500	13.2000	839	0	6	[+]
GOP	12.80 13.15	11.8500 14.4500	09:10 09:00 09:00 09:00	50 250 50 50	13,1500 13,1500 13,1500 13,1500	2 1 1 2	717 160 700 780	12.9000 12.8500 12.8000 12.7500	13.3000 13.3500 13.4000 13.4500	30 660 268 164	1 1 2 1
GAMFACTOR	5,1400	09:43	959	5.25	-0.19 %	2000	5.1500	5.2500	500	5	23	[+]
GIF	5.14 5.26	4.7250 5.7700	09:43 09:43 09:43 09:43	1000 500 40 1	5,1400 5,1500 5,1500 5,2200	1 2 1 2	39 150 100 269	5.1400 5.1200 5.1000 5.0600	5.2600 5.2700 5.2800 5.2900	369 1050 300 1050	2 2 1 2
GENOMTEC	4,7300	09:16	100	4.78	-0.42 %	364	4.7200	4.7500	983	6	27	[+]
GMT	4.73 4.78	4.3000 5.2500	09:16 09:10 09:10 09:06	157 68 105 104	4,7300 4,7400 4,7400 4,7500	1 1 1 1	50 1000 10 2	4.7050 4.7000 4.6900 4.6600	4.7750 4.7800 4.7850 4.7900	138 2000 50 3550	2 1 1 2
GETIN	0,5080	09:36	284	0.50	1.20 %	4040	0.5000	0.5080	6416	7	3	[+]
GTN	0.50 0.51	0.4500 0.5500	09:36 09:36 09:18 09:13	235 481 19 4	0,5050 0,5020 0,5020 0,5000	5 3 2 3	871 7150 320 200	0.4990 0.4985 0.4970 0.4960	0.5090 0.5100 0.5110 0.5120	2105 8155 200 1886	1 2 1 2
GPW	79,9000	09:45	41	80.00	-0.06 %	23	79.9000	79.9500	119	15	1 189	[+]
GPW	79.40 80.70	72.0000 88.0000	09:45 09:45 09:45 09:44	9 6 1 21	79,9000 79,9500 79,9500 79,9500	2 3 2 2	224 205 105 101	79.8500 79.8000 79.7500 79.7000	80.0000 80.1000 80.1500 80.2000	293 100 99 220	3 1 1 3
GREENX	2,3580	09:44	994	2.42	-1.75 %	10533	2.3560	2.3680	352	157	372	[+]
GRX	2.34 2.42	2.1780 2.6620	09:44 09:44 09:44 09:44	1070 204 25 227	2,3580 2,3580 2,3580 2,3580	4 1 3 2	810 190 280 5090	2.3540 2.3520 2.3500 2.3480	2.3700 2.3840 2.3900 2.3980	10000 2398 7500 1600	3 1 1 4
GRODNO	14,3500	09:44	100	14.20	1.77 %	209	14.2000	14.4000	395	3	39	[+]
GRN	14.15 14.35	12.8000 15.6000	09:39 09:36 09:30 09:30	34 36 100 100	14,2000 14,2000 14,3500 14,3500	2 4 2 4	334 2144 803 65	14.1500 14.1000 14.0500 14.0000	14.4500 14.5000 14.5500 14.6000	602 1644 212 600	3 4 2 2
GRUPAAZOTY	17,3700	09:45	155	17.52	-0.69 %	1054	17.3600	17.3700	493	36	634	[+]
ATT	17.32 17.52	15.7700 19.2700	09:45 09:45 09:45 09:45	28 333 37 149	17,3700 17,3700 17,3700 17,3700	2 2 2 9	413 202 120 1341	17.3500 17.3400 17.3300 17.3200	17.3900 17.4000 17.4100 17.4200	100 903 200 30	1 1 1 1
GRUPRACUJ	46,6500	09:45	14	46.65	1.41 %	201	46.6000	46.7000	333	7	344	[+]
GPP	46.20 46.70	42.0000 51.3000	09:45 09:44 09:44 09:44	100 7 5 5	46,6500 46,6500 46,6500 46,6000	3 1 6 4	64 40 517 265	46.5500 46.4500 46.4000 46.3500	46.7500 46.8000 46.8500 46.9000	256 471 40 1221	3 4 1 1
GTC	2,7200	09:34	145	2.72	0.74 %	2991	2.7200	2.7400	4	0	0	[+]
GTC	2.72 2.73	2.4500 2.9900	09:28 09:08 09:00 11:16	10 2 2 180	2,7200 2,7300 2,7200 2,7000	3 1 1 1	4630 4 1 4	2.7000 2.6800 2.6700 2.6500	2.7500 2.7700 2.7800 2.7900	1587 200 361 352	3 1 1 3
HANDLOWY	119,0000	09:44	21	119.00	-0.17 %	327	118.8000	119.2000	167	8	918	[+]
BHW	118.40 119.60	107.2000 130.8000	09:44 09:44 09:44 09:44	65 113 1 20	119,0000 119,0000 119,0000 119,2000	2 3 3 5	67 62 1350 798	118.6000 118.4000 118.2000 118.0000	119.4000 119.6000 119.8000 120.0000	359 674 35 2078	3 3 4 21
HARPER	5,3200	09:00	5	5.32	1.92 %	5	5.2000	5.3000	600	0	0	[+]
HRP	5.32 5.32	4.7900 5.8400	17:00 17:00 17:00 17:00	1760 1500 1422 2922	5,2200 5,2200 5,2200 5,2200	1 1 3 1	950 248 3979 3	5.1400 5.1200 5.1000 5.0600	5.3200 5.3400 5.3600 5.4600	279 1583 676 1311	1 2 1 2
HELIO	48,3000	09:02	10	48.30	0.62 %	169	47.5000	48.3000	124	0	0	[+]
HEL	48.30 48.30	43.5000 53.0000	16:20 16:20 16:20 16:20	10 2 30 40	48,0000 48,0000 48,0000 48,0000	1 1 1 1	43 20 36 20	46.9000 46.5000 46.3000 45.2000	48.5000 48.8000 48.9000 49.0000	20 147 50 1100	1 1 1 1
HERCULES	1,3000	09:23	1400	1.30	0.00 %	11	1.3000	1.3100	891	10	13	[+]
HRS	1.30 1.31	1.1700 1.4300	09:12 09:10 09:10 09:02	50 259 400 6400	1,3000 1,3100 1,3100 1,3000	2 4 4 3	3500 4478 8460 5270	1.2650 1.2600 1.2550 1.2500	1.3150 1.3250 1.3300 1.3350	1198 1200 169 1000	1 1 1 1
HUUUGE	22,9500	09:45	28	23.40	-0.65 %	150	22.9000	22.9500	117	1	35	[+]
HUG	22.95 23.40	21.1000 25.7000	09:38 09:38 09:33 09:21	30 80 70 5	23,0000 23,0000 23,0000 23,0500	1 6 2 2	121 2588 220 200	22.8500 22.8000 22.7500 22.7000	23.2500 23.4000 23.4500 23.5000	538 2234 61 1432	1 5 1 4
HYDROTOR	16,4000	09:15	8	16.40	0.00 %	480	16.3500	16.4000	7	0	0	[+]
HDR	16.40 16.40	14.8000 18.0000	09:00 09:00 09:24 09:00	3 1 13 18	16,4000 16,4000 16,4000 16,4000	1 2 1 1	80 283 80 15	16.2500 16.2000 16.1500 16.1000	16.8000 17.0000 17.1000 17.3500	7 50 450 9	1 1 1 1
IBSM	72,8000	09:00	1	72.80	-0.27 %	32	69.8000	72.8000	9	0	0	[+]
IBS	72.80 72.80	65.6000 80.0000	10:32 09:31 09:30 13:36	16 1 45 1	73,0000 74,8000 71,0000 70,8000	1 1 1 2	125 19 20 20	69.6000 68.8000 62.4000 62.2000	73.0000 76.0000 76.6000 77.0000	104 15 295 10	1 1 1 1
IDMSAPL	0,4560	09:33	526	0.46	-8.80 %	3474	0.4560	0.4980	3000	5	2	[+]
IDM	0.46 0.46	0.4140 0.5050	09:33 09:33 09:00 10:46	819 131 3755 65	0,4580 0,4600 0,4600 0,5000	2 1 1 1	17112 2892 2500 200	0.4500 0.4440 0.4160 0.4000	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 8532 477	1 1 8 1
IFIRMA	29,6500	09:36	26	29.60	0.17 %	16	29.6500	29.9500	397	1	35	[+]
IFI	29.50 30.00	26.6500 32.5500	09:36 09:23 09:23 09:23	3 160 39 40	29,6500 30,0000 29,9500 29,9500	1 1 5 4	40 85 143 236	29.6000 29.5500 29.5000 29.4500	30.0000 30.1000 30.1500 30.2000	1263 96 88 611	8 2 2 7
IFSA	0,1310	09:43	10	0.13	-0.76 %	4338	0.1270	0.1310	2673	0	0	[+]
IFR	0.13 0.13	0.1120 0.1500	11:22 10:18 09:47 09:47	10 823 5312 220	0,1320 0,1280 0,1270 0,1270	1 1 1 2	8000 20000 20000 40000	0.1220 0.1210 0.1190 0.1110	0.1320 0.1330 0.1340 0.1360	30144 3500 33508 38180	2 1 1 1
IMCOMPANY	36,6500	09:00	118	37.45	-2.14 %	322	36.6500	37.3000	14	0	12	[+]
IMC	36.65 37.45	33.7500 41.1500	09:00 09:00 09:00 09:00	4 1 200 2	36,7000 36,7000 37,4500 37,4500	1 1 1 1	18 276 90 19	36.4000 36.2500 36.2000 35.9500	37.4000 37.4500 37.5000 37.9500	5 240 267 1413	2 1 1 1
IMMOBILE	4,7100	09:38	448	4.69	0.64 %	167	4.7000	4.7100	809	3	12	[+]
GKI	4.69 4.72	4.2300 5.1400	09:31 09:29 09:28 09:11	30 4 615 35	4,7100 4,7000 4,7000 4,7000	1 2 1 1	426 478 430 220	4.6900 4.6700 4.6500 4.6400	4.7200 4.7500 4.7600 4.7700	1759 1200 400 400	2 1 1 1
IMPERA	1,7900	09:00	55	1.79	2.87 %	4500	1.7000	1.7900	4945	0	0	[+]
IMP	1.79 1.79	1.6200 1.9600	16:46 15:47 13:37 13:37	11 1100 35 298	1,7400 1,7200 1,7400 1,7300	1 1 1 1	2000 2777 2190 2500	1.6800 1.6400 1.6000 1.5600	1.8000 1.8400 1.8600 1.9000	4272 909 3000 1000	2 1 2 1
IMS	2,2100	09:35	11	2.22	-0.23 %	2019	2.2100	2.2400	100	1	2	[+]
IMS	2.21 2.22	1.9940 2.4350	09:18 09:18 09:15 09:10	393 170 4 100	2,2100 2,2100 2,2150 2,2150	3 3 2 1	21 157 20 100	2.2050 2.2000 2.1850 2.1800	2.2500 2.2550 2.2600 2.2700	400 250 1275 3330	5 1 1 1
INC SA	1,7500	09:34	114	1.85	-4.63 %	100	1.7600	1.8250	4520	13	23	[+]
INC	1.75 1.85	1.6650 2.0300	09:34 09:34 09:34 09:34	30 2000 2000 650	1,7500 1,7500 1,7500 1,7500	2 1 2 1	1865 500 8 4625	1.7550 1.7500 1.7400 1.7300	1.8300 1.8400 1.8500 1.8550	5472 276 1806 1800	3 2 1 1
INGBSK	444,8000	09:45	1	432.20	2.07 %	114	444.4000	444.8000	101	9	4 105	[+]
ING	432.20 452.00	389.0000 475.4000	09:45 09:45 09:45 09:45	1 4 1 1	444,8000 444,8000 444,8000 444,8000	1 1 5 2	5195 75 316 140	444.0000 443.2000 443.0000 442.6000	445.4000 445.6000 445.8000 446.0000	28 5 10 7	1 1 2 1
INPRO	7,9000	09:19	574	7.90	1.28 %	1012	7.8000	7.9000	12445	1	5	[+]
INP	7.90 7.90	7.1500 8.6500	09:00 15:49 15:49 09:44	3 45 155 1575	7,9000 7,8000 7,8000 7,9000	4 5 2 1	276 353 266 200	7.7500 7.7000 7.6500 7.6000	8.1500 8.2500 8.3000 8.3500	944 150 500 500	1 1 1 1
INSTALKRK	38,0000	09:33	5	38.00	0.80 %	143	37.7000	38.0000	104	0	0	[+]
INK	38.00 38.00	34.2000 41.8000	16:35 16:31 16:28 16:28	1 79 65 50	37,7000 37,7000 37,8000 37,8000	3 2 1 1	115 155 10 58	37.6000 37.5000 37.4000 37.3000	38.3000 38.4000 38.5000 38.8000	51 79 148 182	1 2 3 2
INTERBUD	1,9600	09:44	51	1.96	0.00 %	50	1.8600	1.9600	483	0	0	[+]
ITB	1.96 1.96	1.7650 2.1500	10:30 09:19 09:12 09:00	8 1000 20 20	1,9600 1,9600 1,9600 1,9600	1 1 1 2	50 231 550 1400	1.8550 1.8450 1.8400 1.8200	1.9900 2.0000 2.0500 2.0800	3243 450 2066 10700	1 1 1 2
INTERCARS	743,0000	09:42	3	744.00	-0.13 %	33	738.0000	742.0000	18	0	161	[+]
CAR	733.00 747.00	670.0000 818.0000	09:42 09:42 09:42 09:42	3 32 2 9	739,0000 737,0000 741,0000 741,0000	2 4 5 3	15 74 122 23	735.0000 734.0000 733.0000 732.0000	745.0000 747.0000 748.0000 749.0000	13 56 125 30	1 3 3 2
INTERSPPL	0,3860	09:27	950	0.40	-4.22 %	2703	0.3865	0.4025	4177	2	1	[+]
IPO	0.39 0.40	0.3630 0.4430	09:27 09:26 09:13 09:13	250 27 950 50	0,3860 0,4025 0,3860 0,3950	1 1 1 2	2550 4000 2000 4070	0.3860 0.3830 0.3825 0.3820	0.4030 0.4035 0.4050 0.4060	4336 82 7920 5000	2 2 1 1
INTROL	7,6200	09:45	100	7.54	1.06 %	217	7.4800	7.6200	190	1	9	[+]
INL	7.54 7.62	6.8000 8.2800	09:44 09:44 09:44 09:44	10 100 100 100	7,6200 7,6200 7,6200 7,6000	1 1 2 1	260 465 1275 30	7.4600 7.4200 7.3800 7.3600	7.6400 7.6600 7.6800 7.7000	500 200 200 200	1 1 1 1
IPOPEMA	6,3000	09:08	11	6.30	0.00 %	1099	6.1600	6.3000	156	0	3	[+]
IPE	6.16 6.30	5.6800 6.9200	09:05 09:04 09:00 09:00	63 1 20 60	6,3000 6,1600 6,3000 6,3000	1 3 2 1	900 1103 94 237	6.1400 6.1000 6.0000 5.9800	6.3600 6.3800 6.4000 6.4600	628 250 3460 2000	1 1 3 1
IZOLACJA	4,1700	09:01	2	4.17	0.00 %	144	4.0000	4.1700	2402	0	0	[+]
IZO	4.17 4.17	3.7600 4.5800	09:01 09:01 09:01 09:01	2 2 2 2	4,1700 4,1700 4,1700 4,1700	1 2 1 1	2000 1503 300 800	3.9900 3.9100 3.8400 3.8200	4.1800 4.2000 4.2100 4.2300	1050 8305 409 762	1 1 1 1
IZOSTAL	3,1000	09:43	453	3.09	0.32 %	620	3.0800	3.1000	547	2	6	[+]
IZS	3.08 3.10	2.7900 3.3900	09:43 09:20 09:16 09:14	47 2 100 90	3,1000 3,1000 3,1000 3,1000	4 3 4 5	1130 3100 5905 1746	3.0700 3.0600 3.0500 3.0400	3.1200 3.1500 3.1600 3.1700	139 600 700 3730	1 2 2 8
JRHOLDING	4,9900	09:33	331	4.96	0.20 %	11	4.9600	5.0000	221	3	14	[+]
JRH	4.90 5.10	4.4700 5.4400	09:28 09:13 09:13 09:13	50 254 746 12	4,9900 5,0000 4,9000 4,9300	1 1 1 3	340 12 16 732	4.8800 4.8700 4.8300 4.8000	5.0400 5.0600 5.1000 5.1400	12 12 1002 200	1 1 2 1
JSW	27,6900	09:45	109	27.70	-0.25 %	292	27.6000	27.7100	312	84	2 318	[+]
JSW	27.48 28.00	24.9300 30.4700	09:45 09:45 09:45 09:45	224 109 195 200	27,7400 27,7000 27,7000 27,6800	1 3 3 2	92 617 487 220	27.5900 27.5800 27.5700 27.5600	27.7200 27.7300 27.7400 27.7500	92 476 776 37	1 4 1 1
JWWINVEST	3,1200	09:23	300	3.12	0.32 %	325	3.1100	3.1200	1000	0	1	[+]
JWW	3.12 3.12	2.8100 3.4300	16:08 16:07 15:13 10:43	10 10 10 50	3,1100 3,1200 3,1100 3,1800	2 2 2 1	505 618 393 200	3.1000 3.0800 3.0700 3.0600	3.1500 3.1600 3.1700 3.1800	100 100 335 2525	1 1 1 2
KCI	0,9020	09:23	200	0.90	0.67 %	3000	0.8860	0.9020	4000	9	8	[+]
KCI	0.88 0.90	0.8080 0.9840	09:23 09:13 09:11 09:10	2 171 190 1200	0,8840 0,9020 0,9020 0,9000	1 2 1 1	3288 6500 10000 8000	0.8840 0.8820 0.8800 0.8780	0.9080 0.9100 0.9180 0.9200	18138 11740 14281 6708	3 2 3 2
KERNEL	19,9800	09:43	9	19.80	0.91 %	20	19.7400	19.9800	146	1	22	[+]
KER	19.80 20.00	17.8200 21.7500	09:28 09:28 09:27 09:27	8 55 150 240	20,0000 20,0000 20,0000 20,0000	1 1 1 2	103 1917 500 101	19.7200 19.7000 19.4600 19.4400	20.0000 20.0500 20.1000 20.1500	418 130 600 187	2 1 1 2
KETY	1 130,0000	09:45	9	1,123.00	0.53 %	4	1129.0000	1130.0000	4	0	462	[+]
KTY	1,121.00 1,136.00	1011.0000 1235.0000	09:45 09:45 09:45 09:45	3 1 2 1	1 130,0000 1 131,0000 1 131,0000 1 131,0000	1 1 2 6	2 7 9 352	1127.0000 1126.0000 1125.0000 1124.0000	1131.0000 1132.0000 1133.0000 1134.0000	8 26 13 75	1 4 2 1
KGHM	328,3000	09:45	14	330.70	-2.10 %	105	328.3000	328.4000	168	113	37 283	[+]
KGH	327.00 332.10	297.6500 363.7500	09:45 09:45 09:45 09:45	22 5 59 41	328,3000 328,2500 328,2500 328,2500	1 2 1 1	200 33 5 32	328.2000 328.1500 328.1000 328.0500	328.4500 328.5000 328.5500 328.6000	20 11 32 63	1 2 1 2
KGL	10,0000	09:00	1	10.00	0.00 %	94	9.6000	10.0000	1005	0	0	[+]
KGL	10.00 10.00	9.0000 11.0000	09:56 09:00 10:12 09:00	62 6 1 1	10,0000 9,6000 10,0000 10,1000	3 1 1 2	873 1 19 25	9.5500 9.5000 9.2000 9.0500	10.1000 10.5000 11.0000 11.6000	100 518 221 38	1 2 1 1
KINOPOL	20,5000	09:44	100	20.40	0.49 %	376	20.2000	20.5000	580	3	59	[+]
KPL	20.20 20.50	18.4000 22.4000	09:15 09:15 09:15 09:15	46 500 400 340	20,2000 20,2000 20,2000 20,2000	13 9 2 2	1630 2277 52 112	20.1000 20.0000 19.9500 19.9000	20.6000 20.7000 20.8000 20.9000	200 704 978 1760	2 4 6 4
KOGENERA	80,4000	09:45	1	79.10	2.29 %	69	80.2000	80.4000	245	4	313	[+]
KGN	79.00 80.70	71.2000 87.0000	09:45 09:39 09:39 09:39	4 25 50 194	80,4000 80,2000 80,3000 80,3000	2 1 2 2	11 120 218 535	80.0000 79.9000 79.8000 79.6000	80.6000 80.7000 80.8000 80.9000	158 140 350 494	2 2 2 4
KOMPAP	19,2000	09:44	400	19.20	0.00 %	78	18.9000	19.8000	195	1	17	[+]
KMP	19.20 19.20	17.3000 21.0000	09:44 09:17 16:37 11:43	110 395 5 400	19,2000 19,2000 19,2000 19,2000	1 1 1 1	200 300 40 100	17.7000 17.5000 17.1000 15.5000	19.9000 20.0000 21.0000 23.6000	126 380 263 300	1 1 2 1
KOMPUTRON	6,1600	09:00	162	6.16	0.00 %	1	6.0700	6.1100	187	0	1	[+]
KOM	6.16 6.16	5.5500 6.7700	17:00 17:00 17:00 15:59	189 127 184 10	6,1600 6,1600 6,1600 6,1400	2 3 3 1	68 6 402 2	6.0600 6.0500 6.0400 6.0200	6.1200 6.1400 6.1800 6.1900	100 844 8 1000	1 1 1 1
KPPD	22,8000	16:17	300	0.00	0.00 %	340	22.2000	23.2000	330	0	0	[+]
KPD	0.00 0.00	20.6000 25.0000	15:30 15:30 14:47 14:43	20 40 10 200	24,0000 23,8000 24,0000 23,2000	1 1 1 1	46 63 3 67	22.0000 21.6000 20.0000 19.3000	27.0000 27.2000 28.4000 29.8000	95 90 60 22	1 2 2 1
KRAKCHEM	0,3490	09:25	4000	0.35	-1.13 %	1584	0.3420	0.3500	5647	22	8	[+]
KCH	0.34 0.35	0.3150 0.3850	09:23 09:04 09:04 09:00	1000 6418 8582 853	0,3490 0,3410 0,3410 0,3500	2 3 2 2	10082 6112 41000 8880	0.3410 0.3400 0.3390 0.3380	0.3510 0.3520 0.3530 0.3540	977 12369 18334 1500	1 3 2 1
KRKA	1 030,0000	15:20	1	0.00	0.00 %	2	1030.0000	1040.0000	250	0	0	[+]
KRK	0.00 0.00	927.0000 1132.0000	14:36 14:36 12:25 10:02	2 9 1 4	1 030,0000 1 030,0000 1 042,0000 1 042,0000	1 1 2 1	1 250 4 4	1024.0000 1022.0000 1020.0000 1014.0000	1050.0000 1056.0000 1060.0000 1100.0000	1 1 1 64	1 1 1 4
KRUK	489,3000	09:45	4	484.90	-0.04 %	13	489.1000	489.3000	7	2	1 136	[+]
KRU	481.90 490.00	436.5000 533.2000	09:45 09:45 09:45 09:45	6 4 10 3	489,3000 489,3000 489,3000 489,3000	2 3 2 1	9 19 21 16	489.0000 488.9000 488.8000 488.7000	489.4000 489.6000 489.7000 489.9000	19 16 16 19	2 1 1 2
KRVITAMIN	12,7500	09:00	8	12.75	-0.78 %	125	12.5000	12.7000	187	0	0	[+]
KVT	12.75 12.75	11.5000 14.0000	16:34 16:34 16:34 16:32	13 2 2 2	12,8500 12,8500 12,8500 12,8000	2 1 1 1	4 2 2 2	12.4000 12.3500 12.3000 12.2500	12.7500 12.9000 12.9500 13.0000	466 203 102 1001	1 2 3 2
KSGAGRO	3,6600	09:35	10	3.66	-0.27 %	84	3.6600	3.6950	383	0	0	[+]
KSG	3.66 3.66	3.2950 4.0250	17:00 15:04 14:17 14:13	27 250 750 1511	3,6700 3,6600 3,6600 3,6600	1 1 1 1	11 1 1 5	3.6300 3.6100 3.6050 3.5700	3.7000 3.7100 3.7200 3.7950	200 300 11 5	1 1 1 1
LARQ	2,0900	09:03	2	2.09	-0.48 %	1450	2.0100	2.0900	1248	0	0	[+]
LRQ	2.09 2.09	1.8850 2.2900	11:15 10:54 09:39 09:01	47 9 9 25	2,1000 2,1000 2,0100 2,1400	2 2 1 1	8304 2550 1400 350	2.0000 1.9600 1.9500 1.8500	2.1000 2.1400 2.1500 2.1800	4695 1975 998 125	2 2 1 1
LENA	2,2800	09:12	514	2.30	-0.87 %	3521	2.2800	2.3000	2072	1	2	[+]
LEN	2.28 2.30	2.0700 2.5300	09:12 09:00 16:45 16:39	236 8 20 30	2,2900 2,3000 2,3000 2,3000	6 3 9 1	2115 1461 9923 1000	2.2700 2.2600 2.2500 2.2400	2.3100 2.3200 2.3300 2.3500	100 5400 855 3340	1 2 1 3
LENTEX	7,8000	09:22	1	7.22	1.30 %	902	7.4400	7.6800	200	15	114	[+]
LTX	7.22 7.80	6.5000 7.9400	09:22 09:22 09:18 09:18	1 1 998 1	7,7400 7,7400 7,4200 7,4200	1 2 3 1	1002 4511 102 900	7.4200 7.4000 7.3400 7.3200	7.8000 7.8200 7.8400 7.8600	1199 1388 500 2305	4 1 1 3
LESS	0,2400	09:01	2	0.24	0.00 %	50	0.2350	0.2380	255	0	0	[+]
LES	0.24 0.24	0.2160 0.2640	09:01 09:01 09:01 09:01	2 2 2 2	0,2400 0,2400 0,2400 0,2400	1 1 1 1	50 50 250 9813	0.2340 0.2330 0.2320 0.2310	0.2390 0.2400 0.2410 0.2420	10016 8393 50 95	2 2 1 2
LIBET	1,2200	09:00	10	1.22	0.41 %	4	1.1750	1.2200	7985	0	0	[+]
LBT	1.22 1.22	1.1000 1.3400	09:00 10:02 09:07 09:05	1 10 1000 947	1,2150 1,2200 1,2200 1,2000	1 2 2 1	6 500 3913 9500	1.1700 1.1650 1.1600 1.1350	1.2350 1.2400 1.2550 1.2700	8765 8065 1 1	2 2 1 1
LOKUM	24,4000	13:22	1	0.00	0.00 %	12	24.0000	24.4000	421	0	0	[+]
LKD	0.00 0.00	22.0000 26.8000	12:59 11:23 10:46 09:48	1 1 320 2	23,7000 24,4000 23,8000 23,8000	3 1 1 1	312 320 589 50	23.7000 23.5000 23.4000 23.3000	24.5000 24.6000 24.7000 25.4000	113 333 10 10	1 3 1 1
LPP	24 200,0000	09:45	1	24,080.00	1.26 %	2	24180.0000	24200.0000	3	0	5 992	[+]
LPP	23,900.00 24,200.00	21680.0000 26480.0000	09:41 09:41 09:41 09:41	1 1 1 1	24 120,0000 24 120,0000 24 120,0000 24 120,0000	2 1 3 3	4 2 5 38	24160.0000 24140.0000 24120.0000 24100.0000	24220.0000 24240.0000 24260.0000 24280.0000	2 1 3 8	1 1 2 2
LSISOFT	42,1000	09:00	1	42.10	-3.44 %	122	42.1000	42.3000	300	0	6	[+]
LSI	42.10 42.10	37.9000 46.3000	09:00 15:30 15:29 15:12	144 12 297 3	42,1000 43,6000 43,4000 43,4000	2 1 1 1	210 150 88 200	42.0000 40.0000 38.8000 38.3000	43.5000 43.7000 44.0000 44.7000	150 370 200 89	1 2 1 1
LUBAWA	8,3700	09:45	11	8.40	0.84 %	255	8.3650	8.3700	352	43	354	[+]
LBW	8.25 8.40	7.5600 9.2300	09:45 09:45 09:43 09:43	784 666 2 2	8,3700 8,3700 8,3350 8,3350	1 1 3 1	356 1196 4735 5	8.3500 8.3400 8.3300 8.3250	8.3800 8.3850 8.3900 8.3950	2200 200 1700 285	1 1 1 2
MABION	8,4000	09:43	1	8.41	0.00 %	6	8.3200	8.4000	828	2	15	[+]
MAB	8.31 8.47	7.5700 9.2500	09:43 09:33 09:33 09:13	2 1 11 650	8,4000 8,4300 8,4300 8,3100	2 2 1 1	237 490 2 2	8.3100 8.3000 8.2800 8.2700	8.4300 8.4400 8.4700 8.4800	338 12 1598 6	1 1 1 1
MAKARONPL	21,8000	09:28	3	21.50	0.00 %	70	21.5500	21.7500	20	1	12	[+]
MAK	21.50 21.85	19.3600 23.6500	09:28 09:20 09:18 09:15	7 6 4 190	21,8000 21,8000 21,8000 21,5000	2 2 4 3	110 90 411 150	21.5000 21.4500 21.4000 21.3500	21.8000 21.8500 21.9000 21.9500	67 154 518 176	2 3 2 5
MANGATA	70,6000	09:43	20	70.40	-0.28 %	7	69.4000	70.6000	4	0	9	[+]
MGT	70.00 70.60	63.4000 77.4000	09:33 09:33 09:23 09:23	1 15 41 9	70,6000 70,4000 70,0000 70,0000	1 1 2 2	8 35 173 60	69.0000 68.6000 68.4000 68.2000	70.8000 71.0000 71.2000 71.4000	20 113 104 29	1 2 2 2
MARVIPOL	10,8000	09:43	10	10.70	-0.92 %	453	10.7500	10.8000	231	1	6	[+]
MVP	10.70 10.85	9.6400 11.7500	09:33 09:27 09:27 09:27	8 65 10 150	10,8500 10,8000 10,8000 10,7500	1 2 2 2	1753 1074 149 212	10.7000 10.6500 10.6000 10.5500	10.8500 10.9000 10.9500 11.0000	492 514 3377 1078	2 3 7 8
MAXCOM	6,0000	09:09	1	5.80	-1.64 %	207	5.8000	5.9800	278	1	4	[+]
MXC	5.60 6.00	5.2200 6.3800	09:08 09:08 09:08 09:07	248 1 1 43	5,7600 5,9800 5,8000 5,6000	1 1 3 1	1752 138 516 4	5.7600 5.6000 5.5600 5.5400	6.0000 6.0800 6.1000 6.1200	1799 4 258 4	1 1 1 1
MBANK	1 243,5000	09:45	9	1,259.50	-0.76 %	19	1241.0000	1244.0000	10	4	4 486	[+]
MBK	1,240.00 1,259.50	1134.0000 1385.0000	09:43 09:43 09:42 09:42	1 1 5 3	1 243,5000 1 243,5000 1 243,0000 1 243,0000	1 4 1 2	12 41 50 15	1240.5000 1240.0000 1239.5000 1239.0000	1244.5000 1245.0000 1245.5000 1246.0000	11 23 6 59	1 2 1 2
MBWS	11,1000	09:06	30	11.10	-0.89 %	690	11.2000	11.7500	700	0	0	[+]
MBW	11.10 11.10	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 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	12.5000 14.5000 18.8000 19.8000	14 220 160 140	1 1 1 1
MCI	28,0000	09:00	4	28.00	0.36 %	92	27.9000	28.0000	294	0	2	[+]
MCI	28.00 28.00	25.2000 30.8000	09:00 17:00 16:46 16:04	80 34 115 10	28,0000 27,9000 27,9000 27,9000	1 3 1 5	72 416 1820 490	27.8000 27.7000 27.6000 27.5000	28.1000 28.2000 28.4000 28.5000	192 175 1 701	1 1 1 4
MDIENERGIA	0,7680	09:00	5	0.77	-0.26 %	34	0.7500	0.7680	9	0	0	[+]
MDI	0.77 0.77	0.6920 0.8440	09:00 09:00 09:00 09:00	5 2 2 2	0,7700 0,7760 0,7760 0,7760	3 3 1 2	1040 10429 10 39	0.7420 0.7400 0.7380 0.7340	0.7760 0.7780 0.7820 0.7860	4705 34 36 33	1 1 1 1
MEDICALG	27,7000	09:45	1	27.95	-0.54 %	130	27.5500	27.7000	499	2	62	[+]
MDG	27.55 28.00	25.2000 30.7000	09:44 09:43 09:43 09:42	1 452 48 82	27,5500 27,5500 27,5500 27,5500	4 1 3 3	533 200 196 112	27.5000 27.4500 27.4000 27.3500	27.7500 27.8000 27.8500 27.9000	35 494 643 1	1 1 1 1
MEDINICE	62,5000	09:45	52	63.60	0.00 %	83	62.5000	62.8000	16	16	1 042	[+]
ICE	62.10 64.10	57.3000 69.9000	09:44 09:44 09:44 09:44	1 1 18 5	62,3000 62,3000 62,3000 62,3000	2 1 4 2	13 11 211 10	62.4000 62.3000 62.2000 62.1000	62.9000 63.0000 63.1000 63.2000	107 1039 290 57	3 3 1 2
MENNICA	48,1000	09:39	2	47.10	2.12 %	55	47.4000	48.1000	73	0	3	[+]
MNC	47.10 48.10	42.4000 51.8000	09:39 09:34 09:34 09:34	1 2 2 6	48,0000 48,1000 48,1000 48,1000	1 1 3 2	12 99 98 46	47.3000 47.2000 47.1000 47.0000	48.2000 48.3000 48.5000 48.6000	1 50 2183 27	1 1 4 1
MERCATOR	52,0000	09:43	1	51.80	-1.14 %	19	52.0000	52.3000	12	0	16	[+]
MRC	51.80 52.40	46.6500 56.9000	09:43 09:33 09:12 09:12	1 10 3 1	52,0000 52,3000 52,4000 52,3000	3 6 2 4	216 73 205 214	51.9000 51.8000 51.7000 51.6000	52.4000 52.5000 52.7000 52.8000	230 33 100 40	3 1 1 1
MERCOR	12,2000	09:00	51	12.20	0.00 %	1	12.0500	12.1500	130	0	1	[+]
MCR	12.20 12.20	11.0000 13.4000	09:00 17:00 17:00 16:48	1 1 9 30	12,2000 12,2000 12,2000 12,1500	2 4 2 2	75 271 2 251	12.0000 11.9500 11.9000 11.8500	12.2000 12.3000 12.3500 12.4000	179 1 630 2	1 1 1 2
MEXPOLSKA	3,9000	09:14	200	3.93	0.00 %	500	3.8000	3.9000	2600	0	1	[+]
MEX	3.90 3.93	3.5400 4.3200	09:01 09:01 09:01 09:01	2 2 2 2	3,9300 3,9300 3,9300 3,9300	1 2 2 1	150 2880 300 311	3.7700 3.7600 3.7300 3.7200	3.9300 3.9400 3.9500 3.9600	871 1113 2203 300	3 1 3 1
MFO	35,0000	09:37	100	34.90	0.29 %	119	34.5000	35.6000	756	0	5	[+]
MFO	34.90 35.00	31.5000 38.3000	09:36 09:36 09:00 16:27	9 37 1 2	34,9000 34,9000 34,9000 34,9000	1 1 2 1	291 100 113 250	34.4000 34.3000 34.2000 34.1000	35.8000 36.0000 36.2000 36.9000	49 100 200 386	1 1 1 3
MILKILAND	1,7500	09:23	77	1.75	0.92 %	4	1.7260	1.7500	18815	0	0	[+]
MLK	1.75 1.75	1.5760 1.9240	09:01 16:36 16:36 16:36	100 1000 3000 6	1,7500 1,7340 1,7380 1,7380	1 1 8 3	200 1000 4967 5010	1.7240 1.7220 1.7200 1.7160	1.7560 1.7580 1.7600 1.7680	129 250 3005 22	1 1 3 1
MILLENNIUM	19,0750	09:45	261	19.50	1.19 %	727	19.0700	19.1050	510	32	621	[+]
MIL	18.98 19.80	17.5500 21.4500	09:45 09:45 09:42 09:42	2106 50 63 950	19,0750 19,1100 19,0200 19,0200	1 2 2 1	406 439 830 260	19.0550 19.0500 19.0450 19.0350	19.1100 19.1200 19.1250 19.1300	187 406 406 1010	1 1 1 2
MIRACULUM	0,6580	09:00	81	0.66	2.81 %	3000	0.6340	0.6580	4329	0	0	[+]
MIR	0.66 0.66	0.5940 0.7220	14:14 13:24 10:49 09:05	100 2000 100 40	0,6400 0,6400 0,6400 0,6580	1 4 2 2	2000 15700 6734 4067	0.6320 0.6300 0.6240 0.6220	0.6600 0.6660 0.6700 0.6820	14810 5000 9700 6000	4 1 1 1
MIRBUD	11,9400	09:44	1	11.90	-0.33 %	32	11.8900	11.9300	24	66	784	[+]
MRB	11.68 11.98	10.7100 13.0900	09:44 09:44 09:44 09:44	22 32 30 35	11,9300 11,9200 11,9100 11,9000	3 1 2 1	377 201 754 682	11.8800 11.8700 11.8600 11.8500	11.9400 11.9500 11.9600 11.9700	40 32 227 45	2 1 1 1
MLPGROUP	105,0000	09:43	10	104.00	0.00 %	40	104.5000	105.0000	14	0	51	[+]
MLG	104.00 105.00	93.6000 114.0000	09:41 09:39 09:34 09:29	100 104 106 20	105,0000 105,0000 105,0000 105,0000	1 2 4 1	23 173 111 174	104.0000 103.0000 100.5000 100.0000	106.0000 107.0000 108.0000 108.5000	185 25 70 3	4 1 1 1
MLSYSTEM	15,2400	09:02	50	15.24	-1.55 %	138	15.2400	15.4800	6	1	10	[+]
MLS	15.24 15.30	13.7200 16.7600	09:02 09:00 09:00 09:00	200 1 29 121	15,3000 15,2400 15,2400 15,2400	3 1 1 1	340 100 80 7	15.2200 15.2000 15.1600 15.1400	15.5000 15.5200 15.5600 15.5800	195 72 200 300	1 1 2 2
MOBRUK	349,5000	09:44	5	354.00	0.14 %	5	349.5000	350.5000	10	0	88	[+]
MBR	346.00 354.00	319.0000 389.0000	09:42 09:42 09:42 09:36	10 5 1 1	349,0000 349,5000 349,5000 348,0000	1 1 4 2	9 35 32 11	349.0000 348.0000 347.5000 347.0000	351.5000 352.0000 353.5000 354.0000	3 95 130 69	1 2 1 3
MODIVO	91,2600	09:45	21	94.64	-3.57 %	122	91.2000	91.2600	3	147	13 630	[+]
MDV	90.80 95.00	85.1800 104.1000	09:45 09:45 09:45 09:45	5 1 1 10	91,2600 91,2600 91,2600 91,2600	1 2 2 2	33 48 74 103	91.1800 91.1600 91.1400 91.1200	91.2800 91.3000 91.3200 91.3400	109 267 18 145	1 4 1 3
MOJ	1,7500	09:08	74	1.75	0.00 %	666	1.7500	1.8000	4180	0	0	[+]
MOJ	1.75 1.75	1.5800 1.9200	16:38 14:50 12:51 09:18	300 20 3000 300	1,7500 1,8000 1,8000 1,8000	1 2 1 1	1095 5500 1209 498	1.7400 1.7000 1.6200 1.6000	1.8500 1.8700 1.8900 1.9500	477 5303 750 2420	1 2 1 1
MOL	47,7200	09:42	7	48.46	-1.53 %	1000	47.2000	47.6200	1000	0	20	[+]
MOL	47.34 48.50	43.6200 53.3000	09:37 09:34 09:27 09:22	1 2 2 100	47,3400 47,7400 47,3600 47,9000	2 1 1 1	207 37 1000 40	47.1600 47.1400 47.1000 47.0400	47.7400 47.8400 48.2000 48.5000	342 1000 10 40	1 1 1 2
MOLECURE	5,4800	09:45	24	5.27	4.38 %	814	5.4300	5.4800	476	9	48	[+]
MOC	5.26 5.48	4.7450 5.7900	09:45 09:45 09:45 09:45	50 238 93 187	5,4800 5,4800 5,4700 5,4700	2 3 1 2	2415 2222 1791 455	5.4000 5.3400 5.3100 5.3000	5.4900 5.5000 5.5200 5.5600	400 1011 2496 153	1 2 2 2
MONNARI	6,0000	09:21	50	6.00	0.00 %	18	5.9800	6.0000	109	0	0	[+]
MON	6.00 6.00	5.4000 6.6000	16:30 10:00 09:48 09:38	241 300 16 3	6,0000 6,0000 6,0800 6,0000	2 4 1 2	202 354 400 505	5.9000 5.8800 5.8600 5.8400	6.0400 6.0800 6.1000 6.1200	310 195 498 250	1 1 1 1
MOSTALPLC	14,4000	09:00	2	14.40	1.77 %	41	14.1500	14.4000	109	0	0	[+]
MSP	14.40 14.40	13.0000 15.8000	16:47 16:46 16:27 16:25	10 39 80 70	14,1500 14,1500 14,1500 14,1500	2 3 4 2	9 364 934 52	14.1000 14.0500 14.0000 13.9500	14.4500 14.5000 14.5500 14.6000	111 111 111 70	1 1 1 1
MOSTALWAR	5,6600	09:43	10	5.68	-1.39 %	790	5.5800	5.6600	201	8	47	[+]
MSW	5.58 5.68	5.1200 6.2400	09:38 09:37 09:37 09:37	12 742 11 50	5,6800 5,5800 5,6000 5,6000	5 9 10 9	334 1291 1247 5417	5.5600 5.5400 5.5200 5.5000	5.6800 5.7000 5.7600 5.7800	936 1710 221 231	4 3 2 2
MOSTALZAB	6,8500	09:42	1	6.88	-0.44 %	100	6.8000	6.8500	6286	19	126	[+]
MSZ	6.78 6.88	6.2000 7.5600	09:42 09:40 09:39 09:39	145 5 22 262	6,8500 6,7800 6,8500 6,8400	2 1 2 5	15 400 525 1820	6.7800 6.7700 6.7600 6.7500	6.8700 6.8800 6.8900 6.9000	284 1614 6000 19304	1 2 2 3
MOVIEGAMES	7,3400	09:00	2	7.34	0.27 %	65	7.2200	7.3400	118	0	0	[+]
MOV	7.34 7.34	6.6100 8.0700	17:03 17:00 17:00 17:00	48 2 50 48	7,3200 7,3200 7,3200 7,3200	1 1 1 2	20 50 50 146	7.2100 7.2000 7.1500 7.1200	7.3600 7.3800 7.4000 7.4200	50 50 50 139	1 1 1 2
MURAPOL	40,7000	09:43	5	41.75	-1.81 %	107	40.6500	40.7000	1191	1	61	[+]
MUR	40.50 41.90	37.6000 45.9000	09:42 09:41 09:40 09:39	5 103 3 27	40,7000 40,7000 40,7000 41,0000	1 1 2 2	1 10 236 346	40.6000 40.5500 40.5000 40.4000	40.9500 41.0000 41.1000 41.4000	291 176 813 198	1 1 1 1
MUZA	9,5500	09:09	1	9.55	3.80 %	1	9.1500	9.5500	785	0	0	[+]
MZA	9.55 9.55	8.6000 10.5000	09:43 09:13 09:00 13:44	250 83 113 33	9,2000 9,2000 9,2000 9,2000	1 1 2 1	825 1 2 500	9.1000 9.0500 9.0000 8.9500	10.0000 10.5000 10.6000 10.7000	1000 526 500 120	1 1 1 1
MWTRADE	3,5000	16:44	102	0.00	0.00 %	98	3.5000	3.6000	200	0	0	[+]
MWT	0.00 0.00	3.1600 3.8400	16:10 16:09 16:09 16:09	33 265 735 400	3,5800 3,6000 3,5000 3,5000	3 1 2 2	878 335 1002 1406	3.4000 3.3000 3.2000 3.1600	3.8400 3.9600 4.0400 4.0800	300 503 306 498	1 3 2 1
NANOGROUP	2,5100	09:36	50	2.54	-1.18 %	5690	2.5100	2.5400	72	2	4	[+]
NNG	2.51 2.54	2.2900 2.7900	09:34 09:26 09:07 09:07	1050 28 383 10	2,5100 2,5400 2,5100 2,5100	3 1 3 1	1050 728 2119 750	2.5000 2.4900 2.4800 2.4750	2.5450 2.5650 2.5800 2.5850	488 1800 3345 7000	1 1 1 1
NEPTIS	15,1000	09:00	1	15.10	0.00 %	8	14.8000	15.1000	560	0	0	[+]
YAN	15.10 15.10	13.6000 16.6000	09:00 09:00 09:00 16:25	14 10 3 40	15,1000 15,1000 15,1000 15,1000	3 2 1 1	1147 102 1 1	14.7000 14.6000 14.5000 14.4000	15.2000 15.3000 15.4000 15.5000	556 425 1844 740	2 3 1 4
NEUCA	698,0000	09:42	1	713.00	-3.19 %	9	699.0000	700.0000	42	1	392	[+]
NEU	695.00 720.00	642.0000 784.0000	09:42 09:42 09:42 09:42	1 1 3 4	699,0000 699,0000 699,0000 700,0000	4 2 1 11	78 103 100 93	698.0000 697.0000 696.0000 695.0000	702.0000 704.0000 705.0000 706.0000	1 3 31 26	1 3 2 2
NEWAG	118,8000	09:45	5	120.80	-1.33 %	240	118.0000	118.8000	194	6	662	[+]
NWG	117.80 121.00	108.8000 132.8000	09:44 09:44 09:43 09:42	75 2 5 6	118,6000 118,6000 118,8000 118,0000	5 5 5 8	174 91 220 573	117.8000 117.6000 117.4000 117.2000	119.0000 119.6000 119.8000 120.0000	416 184 221 951	5 2 2 7
NEXITY	1,1700	09:37	10	1.17	0.00 %	200	1.1000	1.1700	6617	0	0	[+]
NXG	1.17 1.17	1.0600 1.2800	15:59 15:59 15:59 15:58	283 200 122 95	1,1700 1,1700 1,1700 1,1500	3 2 2 5	1140 7195 1200 1548	1.0900 1.0800 1.0700 1.0600	1.1800 1.1900 1.2000 1.2100	6559 200 2454 200	2 1 4 1
NOCTILUCA	94,2000	09:35	1	93.90	0.75 %	9	94.2000	94.9000	47	1	55	[+]
NCL	93.90 95.50	84.6000 103.2000	09:29 09:29 09:28 09:27	5 50 1 20	94,2000 94,2000 94,0000 94,2000	3 1 1 1	32 14 30 20	94.0000 93.9000 93.5000 93.4000	95.0000 95.3000 95.4000 95.5000	30 12 151 114	2 1 4 3
NOVAVISGR	0,7010	09:45	569	0.71	-1.82 %	3931	0.7010	0.7110	1800	28	20	[+]
NVG	0.70 0.71	0.6430 0.7850	09:45 09:45 09:45 09:45	109 150 20 1800	0,7010 0,7020 0,7020 0,7020	11 3 2 1	19400 74 20 42	0.7000 0.6990 0.6980 0.6960	0.7120 0.7130 0.7140 0.7190	1472 1000 5539 14	1 1 1 1
NOVITA	102,5000	09:09	1	102.50	1.49 %	7	101.0000	102.5000	10	0	0	[+]
NVT	102.50 102.50	92.4000 112.5000	11:29 09:55 14:23 14:21	1 2 1 10	101,0000 101,0000 103,5000 103,0000	2 1 4 1	25 20 125 16	100.0000 99.2000 99.0000 98.6000	103.0000 103.5000 104.0000 105.0000	50 73 10 15	1 1 1 3
NTCAPITAL	0,6100	14:41	300	0.00	1.33 %	2500	0.5700	0.6040	500	0	0	[+]
NTC	0.00 0.00	0.5420 0.6620	11:27 10:01 10:01 10:51	50 20 20 10	0,6140 0,6140 0,6140 0,6160	1 1 1 2	500 602 500 1703	0.5680 0.5660 0.5640 0.5620	0.6060 0.6080 0.6100 0.6120	500 500 12880 500	1 1 2 1
NTTSYSTEM	10,8500	09:00	1	10.85	0.93 %	71	10.6500	10.8500	234	0	1	[+]
NTT	10.85 10.85	9.7800 11.9000	09:00 16:44 16:00 15:59	99 2238 171 500	10,8500 10,7500 10,7500 10,7500	2 2 3 2	486 1070 546 408	10.6000 10.5500 10.5000 10.4500	10.9000 11.0000 11.0500 11.1000	2181 609 1120 500	2 1 2 1
ODLEWNIE	20,5000	09:45	1	19.90	2.50 %	424	20.3000	20.5000	1456	4	76	[+]
ODL	19.85 20.50	17.9500 21.8000	09:45 09:44 09:43 09:43	8 188 118 81	20,3000 20,5000 20,4000 20,4000	1 1 3 1	228 30 299 200	20.2000 20.1000 20.0000 19.9500	20.6000 20.7000 20.8000 20.9000	402 823 2416 365	7 6 5 5
ONDE	9,0000	09:44	1419	9.15	-1.64 %	43	9.0100	9.0800	10	2	21	[+]
OND	9.00 9.15	8.2400 10.0600	09:44 09:44 09:44 09:44	100 21 2 248	9,0000 9,0000 9,0100 9,0200	4 2 3 1	4141 4992 204 144	9.0000 8.9900 8.9800 8.9700	9.0900 9.1000 9.1200 9.1500	47 1602 5 2750	1 3 1 2
ONEMORE	3,1200	09:41	300	3.14	-0.32 %	200	3.1000	3.1300	2619	55	171	[+]
OML	3.07 3.14	2.8300 3.4500	09:41 09:40 09:39 09:38	1500 300 313 651	3,1100 3,1000 3,0800 3,0800	2 3 3 5	320 713 13101 2988	3.0900 3.0800 3.0700 3.0600	3.1400 3.1500 3.1600 3.1700	3257 5681 900 300	3 5 3 1
ONESANO	0,6800	09:00	2000	0.68	-1.16 %	26	0.6620	0.6800	1168	4	2	[+]
ONO	0.68 0.68	0.6120 0.7480	09:00 17:00 17:00 17:00	1500 9 35 742	0,6800 0,6880 0,6880 0,6880	3 1 1 1	6956 1000 5000 5600	0.6600 0.6580 0.6540 0.6520	0.6880 0.6900 0.6920 0.6940	1056 100 125 100	2 1 2 1
OPONEOPL	87,7000	09:38	18	88.40	-0.79 %	1	88.0000	88.3000	53	2	155	[+]
OPN	87.40 88.80	79.6000 97.2000	09:37 09:36 09:36 09:33	5 11 39 10	87,8000 88,6000 88,6000 88,6000	1 1 3 2	107 24 59 63	87.8000 87.7000 87.6000 87.5000	88.7000 88.8000 89.0000 89.4000	100 27 2140 330	1 2 5 2
OPTEAM	3,6000	09:24	280	3.60	0.00 %	58	3.4600	3.6000	69	3	10	[+]
OPM	3.60 3.68	3.2400 3.9600	09:24 09:13 09:10 09:09	1 27 443 180	3,6000 3,6800 3,6800 3,6600	1 1 2 4	75 2270 841 773	3.3600 3.3200 3.2600 3.1800	3.6800 3.7000 3.7200 3.9000	4927 210 828 500	5 1 1 1
ORANGEPL	14,2450	09:44	134	14.31	-0.45 %	2252	14.2450	14.2550	935	21	303	[+]
OPL	14.16 14.31	12.8750 15.7350	09:44 09:44 09:43 09:43	190 711 27 280	14,2450 14,2450 14,2400 14,2400	3 2 5 2	478 1071 652 630	14.2350 14.2300 14.2250 14.2200	14.2600 14.2700 14.2750 14.2800	1312 568 1115 1066	2 3 3 2
ORCOGROUP	3,4600	09:08	692	3.46	1.17 %	4308	3.4600	4.5200	282	1	3	[+]
OPG	3.46 3.46	3.1200 3.8000	09:00 16:08 09:53 09:53	58 704 97 47	3,4600 3,4200 3,4200 3,4200	1 1 1 1	127 928 1028 20	3.4200 3.2800 3.2200 3.2000	4.5400 4.6200 4.7000 4.8000	362 828 50 619	1 1 1 1
OTLOG	13,5400	09:34	1	13.20	2.58 %	2	13.2000	13.5400	49	0	0	[+]
OTS	13.20 13.54	11.8800 14.5200	09:34 09:00 16:38 16:22	1 5 1 25	13,4400 13,2000 13,2000 13,1800	1 2 1 5	110 290 107 4015	13.1800 13.0400 13.0200 13.0000	13.5800 13.6000 13.6400 13.6600	170 1869 87 837	1 1 2 1
OTMUCHOW	5,2800	09:00	1	5.28	0.38 %	650	5.0000	5.2000	1443	0	0	[+]
OTM	5.28 5.28	4.7600 5.8000	13:21 09:40 09:00 10:51	1 3 5 5	5,2600 5,0200 5,2800 5,2000	2 1 2 1	521 1513 1000 500	4.9800 4.9600 4.9400 4.9000	5.2800 5.3000 5.3200 5.3800	1400 199 189 223	2 1 1 1
PANOVA	15,9500	09:30	625	15.85	0.00 %	27	15.8500	15.9500	225	1	17	[+]
NVA	15.85 15.95	14.3000 17.4000	09:05 09:04 09:04 09:03	148 100 100 100	15,8500 15,8500 15,8500 15,8500	1 2 1 1	50 257 111 197	15.6000 15.5500 15.5000 15.4500	16.0000 16.2500 16.3500 16.4000	475 110 110 179	2 1 1 1
PASSUS	140,2000	09:44	26	136.60	2.04 %	689	140.0000	140.8000	1	1	141	[+]
PAS	135.80 140.20	123.0000 150.2000	09:44 09:44 09:44 09:44	100 40 50 30	140,0000 140,0000 140,0000 140,0000	1 1 2 1	1091 156 70 48	139.0000 137.2000 137.0000 136.8000	141.0000 141.2000 141.6000 141.8000	30 20 20 300	3 2 1 1
PATENTUS	2,8900	16:45	20	0.00	0.00 %	35	2.8800	2.8900	369	0	0	[+]
PAT	0.00 0.00	2.6100 3.1700	16:30 16:03 15:17 14:14	6 55 30 1000	2,8900 2,8900 2,8900 2,8500	2 2 2 1	1430 1000 700 74	2.8400 2.8300 2.8200 2.8100	2.9000 2.9400 2.9500 2.9600	860 1000 500 435	1 1 1 1
PCCEXOL	2,0900	09:39	50	2.09	0.00 %	1	2.0800	2.0900	1067	0	1	[+]
PCX	2.09 2.09	1.8850 2.2900	09:21 09:02 09:00 17:00	126 55 202 12	2,0900 2,0900 2,0900 2,0900	1 5 3 3	1000 2920 1815 1500	2.0700 2.0600 2.0500 2.0400	2.1000 2.1100 2.1200 2.1300	4968 4688 4788 5145	9 11 6 4
PCCROKITA	66,5000	09:20	6	66.50	0.00 %	158	66.5000	66.9000	79	0	12	[+]
PCR	66.50 66.90	59.9000 73.1000	09:18 09:04 09:00 09:00	2 3 1 44	66,5000 66,9000 66,9000 66,5000	1 5 2 9	10 104 110 305	66.3000 66.2000 66.1000 66.0000	67.0000 67.1000 67.2000 67.3000	15 15 20 81	2 2 1 2
PCFGROUP	3,5800	09:28	205	3.51	0.00 %	515	3.5000	3.5750	997	31	109	[+]
PCF	3.48 3.60	3.1550 3.8550	09:28 09:28 09:15 09:15	100 195 100 105	3,5700 3,5700 3,5700 3,5700	1 1 1 1	325 137 1168 369	3.4950 3.4850 3.4800 3.4700	3.5800 3.5850 3.5900 3.6000	895 420 620 17948	2 2 1 1
PEKABEX	10,8000	09:29	20	10.90	-0.74 %	6	10.7000	10.8000	80	0	3	[+]
PBX	10.80 10.98	9.8100 11.9800	09:01 09:00 09:00 09:00	1 5 117 139	10,8800 10,8800 10,9800 10,9800	1 2 1 4	3 5 400 396	10.6800 10.6600 10.6400 10.6200	10.8800 10.9000 11.0200 11.1000	309 764 154 91	2 2 1 2
PEKAO	250,8000	09:45	69	251.40	0.40 %	222	250.8000	250.9000	117	25	6 360	[+]
PEO	249.30 251.50	226.3000 276.5000	09:45 09:45 09:45 09:45	50 100 2 27	250,7000 250,7000 250,9000 250,9000	5 3 3 4	358 184 96 222	250.7000 250.6000 250.5000 250.4000	251.0000 251.1000 251.2000 251.3000	276 233 412 90	3 3 5 2
PEPCO	28,3600	09:45	53	28.20	0.39 %	196	28.3400	28.3600	414	32	893	[+]
PCO	28.15 28.40	25.3800 31.0200	09:45 09:45 09:45 09:45	100 1 211 163	28,3500 28,3500 28,3100 28,3100	1 3 1 3	245 596 245 450	28.3300 28.3200 28.3100 28.3000	28.3700 28.3800 28.3900 28.4000	200 200 300 494	1 1 2 4
PEPEES	0,8400	09:00	667	0.84	-1.41 %	2	0.8520	0.8600	1500	1	1	[+]
PPS	0.84 0.84	0.7560 0.9240	15:11 09:01 09:01 09:00	58 3 110 10	0,8520 0,8640 0,8600 0,8600	1 1 2 2	1332 100 1060 2061	0.8400 0.8360 0.8340 0.8320	0.8640 0.8660 0.8680 0.8700	167 2000 1780 6878	1 1 1 2
PGE	10,5750	09:45	1	10.45	1.49 %	3902	10.5600	10.5750	2684	143	1 503	[+]
PGE	10.43 10.58	9.4020 11.4850	09:45 09:45 09:45 09:45	629 23 177 1	10,5750 10,5750 10,5750 10,5750	1 2 4 4	18 674 2764 6400	10.5550 10.5450 10.5400 10.5350	10.5800 10.5850 10.5900 10.5950	1317 136 3477 856	4 1 4 2
PGFGROUP	0,4900	09:36	62	0.49	2.08 %	2700	0.4750	0.4900	2933	0	0	[+]
PGV	0.49 0.49	0.4410 0.5390	09:00 17:00 17:00 15:49	5 488 8 755	0,4900 0,4800 0,4800 0,4800	1 1 1 1	850 2222 8000 2779	0.4715 0.4660 0.4620 0.4615	0.5020 0.5030 0.5090 0.5100	4002 10607 15211 11239	1 1 1 4
PHARMENA	3,4900	09:04	6	3.36	-0.85 %	112	3.3700	3.4700	285	0	1	[+]
PHR	3.36 3.49	3.0300 3.6900	09:04 09:00 16:07 16:00	174 14 27 17	3,3800 3,3600 3,5200 3,5300	1 1 1 2	186 500 348 1002	3.3600 3.3500 3.3300 3.3200	3.4900 3.5000 3.5200 3.5300	8 100 648 1000	1 1 1 1
PHN	9,5600	09:22	88	9.62	-0.83 %	1100	9.5600	9.6200	1490	1	7	[+]
PHN	9.56 9.62	8.6600 10.5500	09:22 09:22 09:13 09:01	400 12 200 2	9,5600 9,5600 9,5800 9,6200	3 2 5 1	910 1000 801 300	9.5400 9.5200 9.5000 9.4800	9.6400 9.7000 9.7600 9.7800	8 124 300 1250	1 1 1 1
PHOTON	1,1100	09:00	65	1.11	-1.77 %	3166	1.1100	1.1200	480	0	0	[+]
PEN	1.11 1.11	1.0000 1.2200	17:00 16:49 16:46 16:46	10 41 15 444	1,1300 1,1100 1,1150 1,1150	1 5 2 3	45 3112 63 1545	1.1050 1.1000 1.0950 1.0800	1.1250 1.1300 1.1350 1.1450	390 530 15 398	1 2 1 1
PKNORLEN	127,0800	09:46	8	127.40	-0.31 %	768	127.1200	127.2000	186	90	11 417	[+]
PKN	126.12 127.40	114.6600 140.1400	09:46 09:46 09:46 09:46	19 53 68 269	127,1200 127,1200 127,1200 127,1200	1 2 2 3	200 65 158 241	127.0800 127.0600 127.0400 127.0200	127.2200 127.2400 127.2600 127.2800	100 804 80 957	1 2 2 4
PKOBP	101,0600	09:45	97	100.48	0.44 %	490	101.0400	101.1200	319	81	8 190	[+]
PKO	100.36 101.10	90.4400 110.5200	09:45 09:45 09:45 09:45	97 59 157 215	101,0600 101,1000 101,1000 101,0600	1 6 2 3	89 440 468 478	101.0200 101.0000 100.9800 100.9600	101.1400 101.1600 101.1800 101.2000	288 75 78 477	3 2 1 3
PKPCARGO	13,7800	09:42	14	13.87	0.80 %	348	13.6800	13.8100	429	9	130	[+]
PKP	13.65 13.87	12.4900 15.2500	09:42 09:42 09:39 09:39	263 73 5 7	13,7800 13,7800 13,7800 13,6700	1 1 6 3	4993 21 476 565	13.6700 13.6600 13.6500 13.6400	13.8500 13.8700 13.8800 13.8900	50 5 550 300	1 1 2 1
PLAYWAY	255,0000	09:44	2	257.00	0.20 %	37	254.5000	256.5000	7	0	85	[+]
PLW	254.00 258.00	231.5000 282.5000	09:42 09:42 09:41 09:41	5 1 18 1	255,0000 255,0000 255,0000 255,0000	4 1 2 5	54 20 53 175	254.0000 253.0000 252.5000 252.0000	257.0000 257.5000 258.0000 258.5000	3 12 58 33	1 1 3 3
PLAZACNTR	1,5020	09:40	608	1.48	-0.27 %	2392	1.5020	1.5040	667	13	19	[+]
PLZ	1.48 1.50	1.3320 1.6280	09:39 09:37 09:37 09:37	831 1338 1500 555	1,5000 1,5000 1,5000 1,5000	1 1 1 1	9213 1 500 525	1.5000 1.4980 1.4880 1.4720	1.5080 1.5100 1.5160 1.5180	966 2000 1111 1000	2 1 1 1
POINTGROUP	1,6100	09:21	16	1.70	-5.01 %	5022	1.6100	1.6600	1	1	1	[+]
PGM	1.61 1.70	1.5300 1.8600	09:21 09:00 09:00 09:00	1 17 463 20	1,6100 1,6950 1,6950 1,6950	1 1 1 1	4807 4688 186 850	1.6050 1.6000 1.5800 1.5200	1.6950 1.7000 1.7200 1.7500	4750 4944 563 9	1 2 1 1
POLENERGIA	50,4000	09:42	28	51.50	-1.75 %	65	50.7000	51.0000	275	1	35	[+]
PEP	50.40 51.90	46.3500 56.6000	09:42 09:42 09:42 09:42	5 33 10 10	50,4000 50,5000 50,5000 50,5000	1 2 4 4	300 378 86 282	50.4000 50.3000 50.2000 50.1000	51.4000 51.5000 51.6000 52.2000	400 550 244 28	1 2 2 1
POLICE	7,5000	09:01	151	7.32	1.08 %	13	7.3200	7.5400	13	0	2	[+]
PCE	7.32 7.50	6.6000 8.0400	09:00 09:00 09:00 09:00	46 3 2 5	7,4800 7,3800 7,3200 7,3200	2 3 4 6	16 386 273 1381	7.3000 7.2800 7.2600 7.2400	7.5800 7.6000 7.6600 7.7000	167 1497 30 410	1 4 1 3
POLIMEXMS	9,4000	09:44	150	9.51	-0.05 %	841	9.4000	9.4100	4144	58	550	[+]
PXM	9.36 9.51	8.5550 10.4500	09:44 09:44 09:44 09:43	980 463 1000 50	9,4000 9,3900 9,3900 9,3900	1 2 1 5	2000 333 2000 2815	9.3950 9.3900 9.3850 9.3800	9.4150 9.4200 9.4300 9.4500	553 3244 553 3000	1 2 1 1
POLTREG	16,9500	09:33	9	16.95	0.59 %	100	16.7000	16.9500	216	3	46	[+]
PTG	16.65 17.05	15.3000 18.6000	09:25 09:25 09:25 09:25	21 1 155 119	17,0500 17,0500 17,0000 16,9500	2 1 2 1	225 300 310 34	16.6500 16.5500 16.5000 16.4500	17.0000 17.0500 17.1000 17.1500	894 256 1163 1559	2 1 1 2
POLWAX	1,0100	09:06	2500	1.01	0.00 %	499	1.0100	1.0250	2266	3	3	[+]
PWX	1.01 1.01	0.9100 1.1100	09:00 17:00 17:00 17:00	1 1000 8326 1000	1,0100 1,0100 1,0100 1,0100	2 2 2 2	2 888 60 2070	1.0050 1.0000 0.9980 0.9960	1.0300 1.0350 1.0400 1.0450	7394 3125 63700 1010	2 2 3 2
PRAGMAINK	2,8600	09:01	5	2.86	0.00 %	1970	2.8600	2.9000	955	0	0	[+]
PRI	2.86 2.86	2.5800 3.1400	15:53 15:52 15:52 09:15	5 5 5 5	2,8600 2,8600 2,8600 2,8600	1 2 2 1	2660 400 350 150	2.8400 2.8200 2.8000 2.7600	2.9200 2.9400 2.9600 2.9800	20 70 220 2635	1 2 3 2
PROCHEM	24,7000	09:00	2	24.70	0.00 %	100	23.7000	24.6000	305	0	0	[+]
PRM	24.70 24.70	22.3000 27.1000	09:00 09:00 15:57 15:48	1 1 1 9	24,7000 24,7000 24,7000 23,6000	1 1 2 1	320 46 260 30	23.5000 22.6000 22.5000 21.5000	24.7000 24.9000 25.0000 25.4000	95 48 560 76	1 1 2 2
PROJPRZEM	18,2000	09:00	1	18.20	1.96 %	430	17.7500	18.2000	88	0	0	[+]
PJP	18.20 18.20	16.4000 20.0000	17:00 16:13 16:13 13:43	2 99 87 1	17,8500 17,8500 17,8500 17,8500	2 1 1 1	506 100 88 330	17.4000 17.2000 17.1500 17.1000	18.2500 18.3000 18.5000 18.5500	967 1141 830 410	3 1 3 1
PROTEKTOR	1,3400	09:45	37	1.25	10.02 %	22	1.3300	1.3400	887	185	244	[+]
PRT	1.25 1.36	1.1220 1.3700	09:45 09:45 09:44 09:44	113 60 2440 728	1,3400 1,3500 1,3500 1,3480	1 1 1 1	22 21 1149 22	1.3220 1.3160 1.3140 1.3120	1.3480 1.3500 1.3520 1.3540	327 2227 29 4200	1 2 1 2
PTWP	139,5000	09:43	3	137.00	2.20 %	66	139.0000	139.5000	72	0	2	[+]
PTW	137.00 139.50	123.5000 150.5000	09:25 09:25 09:23 09:23	1 3 1 1	139,0000 139,0000 139,0000 138,5000	1 1 1 2	80 85 200 50	135.5000 135.0000 134.0000 133.0000	140.0000 143.0000 144.0000 144.5000	180 10 400 15	1 1 1 1
PULAWY	44,8000	09:43	2	45.50	-0.22 %	22	44.8000	45.6000	26	0	1	[+]
ZAP	44.80 45.50	41.0000 50.0000	09:43 09:00 09:00 15:38	6 2 3 5	44,8000 45,5000 45,5000 44,9000	2 1 4 2	105 23 46 21	44.7000 44.6000 44.5000 44.4000	45.7000 45.9000 46.0000 46.1000	1000 23 197 5	1 1 3 1
PURE	2,8050	09:45	10	2.86	-1.75 %	2	2.7850	2.8000	621	65	177	[+]
PUR	2.71 2.86	2.5700 3.1400	09:36 09:36 09:35 09:31	20 100 887 75	2,8250 2,7900 2,7800 2,7800	2 1 3 1	254 141 811 175	2.7800 2.7750 2.7700 2.7650	2.8050 2.8100 2.8150 2.8200	77 500 60 518	2 1 1 2
PZU	69,1800	09:45	7	68.78	0.61 %	7	69.1800	69.2000	1086	55	3 829	[+]
PZU	68.78 69.20	61.9200 75.6400	09:45 09:45 09:45 09:45	131 151 266 66	69,2000 69,2000 69,1800 69,1800	2 3 2 2	543 598 232 260	69.1600 69.1400 69.1200 69.1000	69.2200 69.2400 69.2600 69.2800	614 68 542 145	7 1 3 2
QNATECHNO	47,4000	09:44	1	44.50	9.47 %	6	46.8000	47.4000	299	3	150	[+]
QNA	44.50 47.40	40.1000 48.9000	09:44 09:44 09:44 09:43	2 8 2 25	47,4000 47,4000 47,2000 47,2000	1 1 1 4	200 180 100 1008	46.6000 46.5000 46.3000 46.0000	47.5000 47.6000 48.0000 48.3000	40 20 500 25	1 1 1 1
QUERCUS	12,4400	09:37	8	12.46	0.00 %	237	12.3200	12.4400	92	2	20	[+]
QRS	12.30 12.46	11.2200 13.7000	09:24 09:24 09:19 09:16	128 150 150 51	12,3000 12,3000 12,3200 12,3200	1 1 1 1	68 10 30 40	12.3000 12.2800 12.2600 12.2400	12.4600 12.4800 12.5000 12.5400	15582 28584 430 2900	3 3 1 1
RAFAMET	49,0000	16:10	2	0.00	0.00 %	20	48.0000	49.0000	8	0	0	[+]
RAF	0.00 0.00	44.1000 53.9000	12:21 11:29 09:54 09:29	8 20 12 18	48,5000 49,0000 48,5000 48,5000	1 1 1 2	160 30 108 310	47.6000 47.0000 46.7500 46.5000	49.5000 49.9000 50.0000 51.0000	18 155 60 50	1 1 1 2
RAINBOW	149,9000	09:43	1	149.40	0.60 %	100	149.8000	150.0000	100	28	4 158	[+]
RBW	148.20 150.90	134.5000 164.3000	09:42 09:42 09:42 09:42	12 9 45 4	149,6000 149,6000 149,5000 149,6000	1 1 3 2	18 11 71 19	149.7000 149.6000 149.5000 149.4000	150.1000 150.3000 150.5000 150.6000	28 53 253 164	1 1 2 1
RANKPROGR	4,0500	09:43	500	4.03	1.76 %	435	4.0350	4.0500	150	4	14	[+]
RNK	4.03 4.06	3.6250 4.4250	09:31 09:23 09:17 09:15	5 492 317 17	4,0550 4,0550 4,0550 4,0550	1 2 1 3	26498 2499 1500 1715	4.0300 3.9800 3.9750 3.9500	4.0550 4.0600 4.0900 4.0950	895 1500 1500 2557	2 1 1 1
RAWLPLUG	15,2500	09:00	1	15.25	0.00 %	1110	14.6000	15.2000	200	0	0	[+]
RWL	15.25 15.25	13.7500 16.7500	17:00 17:00 16:14 15:32	36 98 82 514	15,2500 15,2500 15,0500 15,0500	3 1 1 1	527 100 7 24	14.5500 14.5000 14.4500 14.4000	15.2500 15.3000 15.5000 15.6000	585 67 1200 2000	2 1 2 2
RELPOL	5,9600	16:41	145	0.00	0.00 %	110	5.7200	5.9400	2249	0	0	[+]
RLP	0.00 0.00	5.3800 6.5400	16:41 16:41 16:22 16:22	7 98 2 6	5,9600 5,9600 5,9600 5,9200	1 1 3 2	7 200 364 1535	5.7000 5.6800 5.6600 5.6400	5.9600 5.9800 6.0000 6.0200	1155 140 3096 381	3 2 3 1
REMAK	11,3000	09:00	7	11.30	0.00 %	60	11.1000	11.2000	400	0	0	[+]
RMK	11.30 11.30	10.2000 12.4000	11:48 09:50 09:50 09:47	5 29 41 10	11,3000 11,0500 11,0500 11,3000	2 3 1 2	980 192 60 734	11.0500 11.0000 10.9500 10.9000	11.3000 11.4000 11.4500 11.7000	158 946 13 63	1 2 1 1
RENDER	77,0000	09:34	18	76.20	1.05 %	47	76.2000	77.0000	10	0	6	[+]
RND	76.20 77.00	68.6000 83.8000	09:25 09:25 09:19 09:04	1 2 2 3	76,2000 76,2000 77,0000 76,2000	2 2 2 1	11 46 31 20	75.4000 75.2000 75.0000 74.8000	77.8000 78.0000 79.0000 80.0000	140 1 1 250	1 1 1 1
ROPCZYCE	21,8000	09:35	71	22.30	-2.68 %	39	21.8000	22.2000	20	0	2	[+]
RPC	21.80 22.30	20.1000 24.5000	09:35 09:35 09:35 09:13	3 10 10 6	21,8000 22,0000 22,0000 22,1000	3 2 3 1	32 30 499 10	21.7000 21.6000 21.5000 21.4000	22.3000 22.4000 22.5000 22.6000	23 140 588 316	2 4 2 3
RYVU	25,3000	09:41	1	25.40	1.00 %	150	25.1000	25.1500	75	2	52	[+]
RVU	25.15 25.40	22.9000 27.9000	09:41 09:41 09:39 09:39	1 18 150 55	25,3000 25,3000 25,2000 25,3000	4 7 2 3	524 1410 112 321	25.0500 25.0000 24.9500 24.9000	25.2000 25.3000 25.3500 25.4000	100 306 1092 366	1 2 5 2
SANOK	22,0000	09:00	3	22.00	0.92 %	265	21.8000	22.0000	197	0	0	[+]
SNK	22.00 22.00	19.8000 24.2000	16:04 15:58 15:38 14:33	20 2 1 10	21,8000 22,0000 22,0000 21,8000	3 3 2 3	305 274 62 252	21.7000 21.6000 21.5000 21.4000	22.2000 22.4000 22.5000 22.8000	200 56 65 257	1 2 2 2
SANPL	657,2000	09:45	4	657.00	0.18 %	21	656.8000	657.2000	14	3	1 693	[+]
SPL	652.40 658.60	591.4000 722.6000	09:45 09:45 09:44 09:43	20 7 7 12	657,2000 657,2000 657,2000 656,6000	1 1 1 2	37 14 14 22	656.6000 656.0000 655.8000 655.6000	657.8000 658.0000 658.2000 658.4000	14 28 14 23	1 2 1 2
SANTANDER	45,8900	09:01	154	45.89	0.58 %	240	45.5000	45.8500	10000	0	9	[+]
SAN	45.89 45.89	41.3050 50.4700	09:00 17:00 17:00 16:49	33 60 40 97	45,8900 45,6250 45,6250 45,8450	1 1 1 1	10000 5000 40 8	45.4200 45.2050 44.6000 44.5500	45.8900 45.9800 46.5000 47.0000	24 5000 172 166	1 1 1 3
SANWIL	1,3200	09:21	1057	1.31	0.00 %	100	1.3200	1.3250	4515	1	2	[+]
SNW	1.31 1.32	1.1800 1.4400	09:00 14:44 12:38 12:38	82 398 70 30	1,3100 1,3200 1,3200 1,3200	1 2 1 4	388 430 30 4576	1.3100 1.3000 1.2950 1.2900	1.3400 1.3450 1.3500 1.3600	3510 250 2520 468	3 1 3 1
SCANWAY	461,0000	09:45	1	468.00	-0.22 %	1	457.0000	461.0000	34	2	799	[+]
SCW	453.00 468.00	422.0000 514.0000	09:43 09:41 09:41 09:40	5 5 5 5	461,0000 461,0000 458,0000 458,0000	4 4 2 7	32 101 50 252	456.0000 455.0000 454.0000 453.0000	462.0000 463.0000 465.0000 466.0000	39 50 29 24	2 1 2 2
SCPFL	139,6000	09:43	1	139.80	0.00 %	3	138.4000	139.0000	100	0	42	[+]
SCP	138.20 139.80	126.0000 153.6000	09:43 09:43 09:35 09:35	3 6 1 3	139,6000 139,6000 139,6000 139,6000	4 8 3 4	28 731 53 148	138.2000 138.0000 137.8000 137.6000	139.4000 139.6000 139.8000 140.0000	5 89 22 35	1 1 1 2
SECOGROUP	35,2000	16:45	54	0.00	0.00 %	374	34.0000	35.4000	230	0	0	[+]
SWG	0.00 0.00	31.8000 38.6000	13:33 11:17 09:00 13:37	85 1 57 2	35,2000 35,2000 35,0000 35,2000	1 2 1 1	29 81 1 1	32.4000 32.0000 31.4000 31.2000	35.8000 36.0000 37.0000 37.2000	150 214 24 5	2 3 1 1
SEKO	10,0500	09:03	1	10.05	-0.99 %	180	10.0500	10.1500	283	0	1	[+]
SEK	10.05 10.05	9.0600 11.0500	09:02 15:56 15:56 15:46	119 259 241 300	10,0500 10,1500 10,0500 10,0500	6 2 4 5	2578 105 553 1061	10.0000 9.9400 9.9000 9.8600	10.2000 10.2500 10.3000 10.3500	2945 548 798 710	4 1 3 1
SELENAFM	51,6000	09:05	99	51.20	0.78 %	11	51.0000	52.0000	30	0	18	[+]
SEL	51.20 51.60	46.1000 56.2000	09:05 09:00 09:00 09:00	1 1 10 2	51,6000 51,6000 51,2000 51,2000	3 3 2 6	203 1583 57 557	50.8000 50.6000 50.4000 50.2000	52.2000 52.4000 52.8000 53.0000	100 50 180 143	1 1 2 1
SELVITA	35,9500	09:44	5	36.40	-0.83 %	895	35.7000	35.9500	162	13	455	[+]
SLV	35.50 36.40	32.8000 40.0000	09:44 09:44 09:44 09:41	10 1 19 1	35,9000 35,8500 35,8500 35,8500	1 2 1 3	140 2344 100 48	35.5500 35.5000 35.4500 35.4000	36.2000 36.4000 36.4500 36.5000	43 300 125 437	1 1 1 2
SFINKS	0,4390	09:10	5	0.44	1.86 %	7000	0.4320	0.4390	6711	0	0	[+]
SFS	0.44 0.44	0.3960 0.4820	17:02 17:01 17:00 17:00	515 5040 2055 3500	0,4310 0,4310 0,4310 0,4310	1 2 3 2	2500 22000 4900 5100	0.4310 0.4300 0.4270 0.4250	0.4400 0.4450 0.4460 0.4470	4880 2500 1287 5450	1 1 2 2
SHOPER	41,9000	09:45	50	42.00	-0.24 %	36	41.8000	41.9000	282	3	146	[+]
SHO	41.50 42.00	37.8000 46.2000	09:43 09:43 09:43 09:43	121 27 82 132	42,0000 42,0000 41,9500 41,9500	1 1 2 3	20 20 31 466	41.7500 41.6500 41.6000 41.5500	42.0000 42.2000 42.3000 42.4000	738 10 20 281	2 1 1 2
SILVANO	5,0600	16:23	177	0.00	0.00 %	71	5.0600	5.1000	5	0	0	[+]
SFG	0.00 0.00	4.5600 5.5600	09:19 16:19 16:19 09:00	200 56 48 48	5,0400 4,8900 4,8900 4,8900	1 1 1 1	2 100 1650 5	4.9000 4.8600 4.8500 4.8300	5.1600 5.2000 5.2800 5.4000	400 320 227 600	1 1 1 1
SIMFABRIC	1,6240	16:48	100	0.00	0.00 %	500	1.5940	1.5960	1	0	0	[+]
SIM	0.00 0.00	1.4620 1.7860	16:40 15:05 15:05 15:05	1 10 780 1000	1,5960 1,6320 1,5920 1,5960	2 3 1 1	2220 7989 10000 217	1.5920 1.5900 1.5820 1.5740	1.6240 1.6280 1.6300 1.6320	1217 1219 500 190	2 1 1 1
SKARBIEC	33,7000	09:40	50	34.00	-0.88 %	51	33.7000	34.0000	1411	1	18	[+]
SKH	33.70 34.00	30.6000 37.4000	09:02 09:02 16:18 14:55	69 407 1 145	34,0000 34,0000 34,0000 33,5000	1 1 3 1	470 21 141 1	33.6000 33.5000 33.0000 32.6000	34.4000 34.5000 34.6000 34.7000	598 39 830 1465	2 1 3 1
SKYLINE	1,3400	10:59	2	0.00	0.00 %	4400	1.2500	1.3400	5611	0	0	[+]
SKL	0.00 0.00	1.2100 1.4700	09:37 09:37 09:37 11:57	356 100 3925 1	1,2400 1,2400 1,2400 1,3400	1 1 1 1	6093 5000 5000 4000	1.2400 1.2000 1.1500 1.1000	1.4300 1.4900 1.5000 1.5400	74 3987 3911 7371	1 1 1 2
SNIEZKA	84,6000	09:21	1	86.20	-1.63 %	166	84.6000	86.2000	129	0	2	[+]
SKA	84.60 86.20	77.6000 94.8000	09:11 09:00 09:00 16:23	2 17 8 29	86,2000 86,2000 86,2000 86,0000	1 1 1 2	25 90 30 50	83.8000 83.6000 83.4000 83.2000	87.0000 87.4000 87.6000 87.8000	61 12 86 45	4 1 1 2
SONEL	14,4500	09:42	40	14.50	-0.34 %	229	14.4500	14.5000	140	0	3	[+]
SON	14.45 14.50	13.0500 15.9500	09:41 09:39 09:00 09:00	50 30 55 30	14,5000 14,5000 14,5000 14,5000	4 3 1 2	337 50 20 555	14.3000 14.2500 14.2000 14.1500	14.6000 14.6500 14.7000 14.8000	10 30 40 60	1 1 1 2
SOPHARMA	7,2800	16:49	5	0.00	0.00 %	66	7.0200	7.4000	282	0	0	[+]
SPH	0.00 0.00	6.5600 8.0000	16:07 15:52 15:52 15:09	1 1 4 2	6,9400 6,9800 6,9400 6,9800	1 1 1 2	96 178 76 2610	6.9200 6.9000 6.8000 6.6000	7.4200 7.4800 7.5000 7.5200	81 188 694 188	1 1 3 1
SPYROSOFT	447,0000	09:15	10	446.00	0.22 %	1	444.0000	446.0000	11	0	57	[+]
SPR	446.00 447.00	402.0000 490.0000	09:13 09:12 09:10 09:10	10 10 10 10	447,0000 447,0000 447,0000 447,0000	1 1 3 1	1 1 14 1	442.0000 441.0000 440.0000 436.0000	447.0000 448.0000 450.0000 451.0000	1 20 12 1	1 2 3 1
STALEXP	2,8700	09:41	10	2.87	0.17 %	824	2.8550	2.8700	21959	34	96	[+]
STX	2.83 2.87	2.5800 3.1500	09:39 09:39 09:38 09:38	165 500 1 74	2,8650 2,8650 2,8700 2,8700	1 5 2 3	4 9456 6731 4436	2.8500 2.8350 2.8300 2.8250	2.8750 2.8800 2.8850 2.8900	2500 2147 2600 2001	1 3 3 2
STALPROD	240,0000	09:43	4	240.00	1.27 %	69	239.0000	240.0000	71	0	14	[+]
STP	237.00 240.00	216.0000 264.0000	09:39 09:38 09:26 09:25	8 2 20 3	239,0000 239,0000 239,0000 239,0000	2 4 3 5	35 41 42 64	237.0000 236.0000 235.0000 234.0000	241.0000 242.0000 243.0000 244.0000	10 25 25 53	2 4 3 3
STALPROFI	8,4800	09:45	37	8.42	0.95 %	59	8.4000	8.4800	343	1	8	[+]
STF	8.36 8.48	7.5800 9.2600	09:45 09:28 09:13 09:13	100 13 129 1	8,4800 8,4200 8,3600 8,3600	3 4 2 2	850 959 976 260	8.3600 8.3400 8.3000 8.2800	8.5000 8.5200 8.5400 8.5600	251 701 775 430	3 2 3 2
STAPORKOW	4,6400	09:11	267	4.66	-1.69 %	1511	4.6400	4.7200	48	0	1	[+]
ZUK	4.64 4.66	4.2000 5.1000	09:11 16:47 16:43 16:43	42 1 558 442	4,6600 4,7200 4,6600 4,6600	2 1 1 1	2406 1700 3 7500	4.6200 4.6000 4.5800 4.5200	4.7400 4.7600 4.8000 4.8800	500 843 2750 2474	1 1 2 2
SUNEX	2,9050	09:28	6	2.92	-0.51 %	168	2.8700	2.9050	235	1	2	[+]
SNX	2.90 2.92	2.6250 3.2050	09:28 09:12 09:07 09:02	4 365 3 122	2,9050 2,9000 2,9150 2,9000	2 1 1 3	2199 400 200 243	2.8650 2.8600 2.8550 2.8500	2.9200 2.9600 2.9750 2.9800	464 448 700 1777	1 2 1 1
SYGNITY	78,0000	09:44	31	76.70	1.30 %	150	77.9000	78.1000	31	1	81	[+]
SGN	76.70 79.90	69.1000 84.3000	09:44 09:44 09:44 09:44	24 47 12 2	78,0000 78,0000 77,8000 77,8000	1 1 2 1	10 90 110 12	77.8000 77.7000 77.5000 77.2000	78.2000 79.9000 80.0000 80.1000	33 547 644 400	1 2 3 1
SYNEKTIK	295,0000	09:45	2	299.80	-1.01 %	81	294.6000	295.0000	44	4	1 041	[+]
SNT	294.40 299.80	270.0000 329.6000	09:45 09:45 09:44 09:44	3 17 1 1	294,8000 294,8000 295,0000 294,8000	5 3 12 4	92 20 492 193	294.4000 294.2000 294.0000 293.8000	295.2000 295.4000 295.6000 295.8000	275 488 50 93	2 3 3 3
SYNTHAVERSE	3,6400	09:43	5	3.64	-0.14 %	801	3.6250	3.6400	1985	9	34	[+]
SVE	3.63 3.70	3.2800 4.0000	09:34 09:27 09:26 09:26	7 127 72 28	3,6400 3,6250 3,6250 3,6250	3 2 4 2	553 1960 797 603	3.6200 3.6150 3.6100 3.6050	3.6950 3.7000 3.7150 3.7200	4210 5317 2100 390	3 4 1 1
TALEX	18,0000	09:28	1	17.90	0.56 %	74	17.9000	18.0000	556	0	1	[+]
TLX	17.90 18.00	16.2000 19.6000	09:26 09:03 09:03 09:03	36 2 2 2	17,9000 17,9000 17,9000 17,9000	1 1 1 1	86 582 12 80	17.3000 17.2000 17.1000 16.2000	18.6000 18.9000 19.0000 19.1000	80 578 636 160	1 2 3 1
TARCZYNSKI	120,5000	09:04	5	120.00	0.42 %	70	118.0000	120.5000	225	0	2	[+]
TAR	120.00 120.50	108.0000 132.0000	09:04 09:04 09:00 09:00	1 4 1 9	120,0000 120,0000 120,0000 120,0000	2 4 2 4	51 27 93 25	117.5000 117.0000 116.0000 115.0000	121.0000 121.5000 122.0000 122.5000	50 63 151 4	2 1 7 1
TATRY MOUNTAIN	90,0000	09:09	5	90.00	6.51 %	180	85.0000	90.0000	3	0	0	[+]
TMR	90.00 90.00	81.0000 99.0000	14:42 10:05 09:23 09:22	10 2 1 1	84,5000 84,5000 84,5000 84,5000	1 2 1 1	1 15 30 30	84.0000 80.0000 78.5000 76.5000	92.5000 94.0000 100.0000 103.0000	12 164 6 15	1 1 1 1
TAURONPE	9,9580	09:45	201	9.96	-0.02 %	2594	9.9580	9.9660	523	155	1 542	[+]
TPE	9.89 10.01	8.9660 10.9550	09:45 09:45 09:45 09:44	2 363 401 100	9,9660 9,9660 9,9660 9,9660	2 2 2 3	968 729 1019 733	9.9560 9.9540 9.9520 9.9500	9.9680 9.9700 9.9720 9.9740	624 1650 4178 734	2 4 5 2
TENDERHUT	5,9800	12:23	2	0.00	0.00 %	50	5.9400	6.0200	40	0	0	[+]
THG	0.00 0.00	5.4000 6.5600	09:53 09:16 09:16 09:16	60 2 2 2	5,9400 5,9400 5,9400 5,9400	1 1 1 2	40 40 20 1332	5.9200 5.9000 5.8800 5.8600	6.0400 6.0600 6.0800 6.1000	40 40 30 1328	1 1 1 4
TERMOREX	0,7000	10:10	6	0.00	0.00 %	885	0.6800	0.7050	3436	0	0	[+]
TRR	0.00 0.00	0.6300 0.7700	09:14 09:14 09:14 09:14	15 15 15 15	0,7000 0,7000 0,7000 0,7000	1 2 1 1	500 11690 500 500	0.6750 0.6700 0.6650 0.6600	0.7100 0.7150 0.7200 0.7300	5003 2701 11000 10099	3 2 2 2
TESGAS	2,0100	09:21	3382	2.05	-0.50 %	1615	2.0000	2.0100	118	6	12	[+]
TSG	2.01 2.05	1.8450 2.2500	09:12 09:07 09:07 09:01	1128 466 124 1000	2,0100 2,0100 2,0200 2,0500	1 1 3 1	1000 700 6877 700	1.9900 1.9850 1.9800 1.9750	2.0500 2.0600 2.0700 2.0800	1000 6908 1276 1242	1 4 1 1
TEXT	41,0800	09:45	13	40.80	1.13 %	751	41.0000	41.1200	462	10	402	[+]
TXT	40.70 41.42	36.7200 44.8800	09:45 09:45 09:45 09:44	3 214 53 3	41,0800 41,0800 41,0800 41,0600	1 1 1 1	50 500 500 440	40.9000 40.8600 40.8000 40.7600	41.1600 41.2000 41.2400 41.2600	250 36 2 10	1 1 1 1
TORPOL	72,8000	09:45	1	73.00	-0.27 %	166	72.1000	72.8000	281	2	134	[+]
TOR	71.50 73.00	65.7000 80.3000	09:45 09:44 09:30 09:30	29 1 268 20	72,8000 72,8000 73,0000 72,9000	1 1 1 1	68 171 20 300	72.0000 71.8000 71.7000 71.6000	72.9000 73.0000 73.2000 73.3000	78 905 2 5	4 9 1 1
TOYA	9,7800	09:44	108	9.89	-0.61 %	1142	9.6800	9.7800	800	12	118	[+]
TOA	9.68 9.89	8.9100 10.8600	09:44 09:44 09:44 09:44	400 100 25 13	9,7700 9,7800 9,7800 9,6800	1 2 1 1	120 1417 51 672	9.6700 9.6500 9.6400 9.6300	9.8400 9.8500 9.8900 9.9000	100 696 760 613	2 1 4 3
TRAKCJA	4,3250	09:45	47	4.30	-0.80 %	588	4.2900	4.3250	607	14	60	[+]
TRK	4.28 4.35	3.8700 4.7300	09:44 09:44 09:43 09:41	1000 43 57 195	4,3000 4,2900 4,2850 4,2900	1 1 3 6	133 4425 20072 4312	4.2850 4.2800 4.2750 4.2700	4.3400 4.3500 4.3550 4.3600	1500 4910 3048 6860	2 2 2 1
TRANSPOL	12,5000	09:44	100	12.40	3.31 %	10	12.4500	12.5000	1175	6	73	[+]
TRN	11.70 12.50	11.2000 13.6000	09:43 09:39 09:36 09:36	10 100 15 40	12,5000 12,3500 12,5000 12,5000	1 2 1 1	141 1012 200 166	12.3500 12.2500 12.1000 12.0000	12.5500 12.6000 12.8000 12.8500	140 2000 1000 779	1 2 1 1
TSGAMES	110,7000	09:45	42	111.50	0.91 %	100	110.6000	110.8000	42	3	386	[+]
TEN	110.00 111.60	100.4000 122.6000	09:45 09:45 09:45 09:43	16 18 18 35	110,7000 110,8000 110,8000 110,7000	1 1 3 1	29 43 335 15	110.4000 110.3000 110.2000 110.1000	111.0000 111.1000 111.2000 111.3000	149 5 217 20	3 1 4 2
ULMA	61,5000	09:34	1	64.50	-3.91 %	44	60.0000	61.5000	109	0	0	[+]
ULM	61.50 64.50	58.5000 70.5000	09:01 17:04 17:00 16:38	1 213 87 1	64,5000 64,0000 64,0000 62,0000	1 1 1 2	130 22 34 35	59.5000 59.0000 58.5000 58.0000	62.0000 64.5000 65.0000 66.0000	125 590 125 40	1 2 2 1
ULTGAMES	14,0000	09:23	11	14.00	-0.71 %	100	13.8000	14.0000	270	1	10	[+]
ULG	13.70 14.00	12.6000 15.4000	09:02 09:02 09:00 09:00	400 100 19 181	13,7000 13,8000 14,0000 14,0000	1 1 2 2	500 100 620 27	13.7500 13.7000 13.5000 13.3500	14.1000 14.1500 14.2000 14.2500	85 120 400 210	1 1 1 1
UNIBEP	15,0000	09:45	55	15.00	1.76 %	40	14.9200	15.0000	414	2	29	[+]
UNI	14.84 15.00	13.5000 16.5000	09:41 09:41 09:40 09:39	40 66 20 53	15,0000 15,0000 14,9000 15,0000	3 1 1 1	2459 100 100 40	14.9000 14.8600 14.8400 14.8200	15.0400 15.1000 15.1200 15.1800	652 70 242 100	3 2 3 1
UNICREDIT	289,3000	17:00	8	0.00	0.00 %	1000	285.9500	288.9000	1000	0	0	[+]
UCG	0.00 0.00	260.4000 318.2000	15:33 11:51 11:20 10:21	1 1 250 5	291,5000 291,5000 291,5000 291,1500	1 1 0 0	5 60 0 0	285.1500 26.0000 0.0000 0.0000	290.0000 302.0000 570.0000 0.0000	60 13 1 0	1 1 1 0
UNIMOT	152,4000	09:35	1	153.20	-0.52 %	26	152.4000	153.4000	267	2	320	[+]
UNT	152.20 153.40	138.0000 168.4000	09:24 09:19 09:19 09:16	2 7 29 1	153,4000 152,4000 153,0000 153,4000	1 3 1 3	45 184 28 210	152.2000 152.0000 151.4000 151.0000	153.6000 153.8000 154.0000 154.2000	130 951 2617 10	2 4 9 1
URTESTE	43,3000	09:25	5	42.50	-2.70 %	455	41.5000	43.3000	10	0	7	[+]
URT	41.50 43.80	38.3000 46.7000	09:22 09:14 09:14 09:14	1 29 10 1	41,5000 41,5000 41,6000 41,6000	2 1 1 1	351 20 50 15	41.3000 41.2000 41.0000 40.9000	43.5000 43.6000 43.8000 44.0000	9 30 16 50	1 1 1 1
VERCOM	134,2000	09:43	7	136.60	-1.76 %	48	134.6000	135.0000	11	1	120	[+]
VRC	133.80 136.60	123.0000 150.2000	09:42 09:42 09:42 09:42	5 14 26 8	134,2000 134,2000 134,2000 134,2000	2 2 2 2	29 115 9 100	134.2000 134.0000 133.6000 133.4000	135.6000 136.4000 136.6000 137.0000	3 146 146 184	1 2 3 2
VIGOSYS	666,0000	09:45	7	666.00	0.00 %	38	664.0000	666.0000	75	0	231	[+]
VGO	650.00 666.00	600.0000 732.0000	09:44 09:43 09:43 09:23	20 21 29 5	664,0000 664,0000 664,0000 664,0000	2 3 3 1	38 81 144 30	654.0000 652.0000 650.0000 648.0000	668.0000 670.0000 672.0000 674.0000	15 149 101 20	2 5 4 1
VINDEXUS	14,0000	09:37	500	14.00	-1.06 %	390	14.0000	14.1500	96	1	7	[+]
VIN	14.00 14.00	12.6000 15.4000	09:16 15:30 13:32 11:33	5 1 1 1	14,0000 14,1500 14,1500 14,1500	1 1 3 4	1 1 3 395	13.9500 13.9000 13.8500 13.8000	14.2000 14.2500 14.3000 14.4000	120 111 1875 750	1 1 1 1
VIVID	0,6460	09:07	975	0.65	0.31 %	1020	0.6320	0.6450	20	2	1	[+]
VVD	0.65 0.65	0.5810 0.7090	09:07 09:07 09:07 09:00	20 20 985 100	0,6450 0,6450 0,6450 0,6450	2 2 1 1	1020 11588 20 1561	0.6310 0.6300 0.6270 0.6250	0.6460 0.6480 0.6490 0.6500	2258 3087 89 7122	2 2 4 7
VOTUM	46,8000	09:40	77	46.75	0.21 %	288	46.5500	46.7500	120	5	231	[+]
VOT	46.45 46.95	42.1000 51.4000	09:40 09:40 09:38 09:37	8 15 1 1	46,8000 46,7500 46,8000 46,8000	1 2 2 2	20 168 70 40	46.5000 46.4500 46.4000 46.3500	46.8000 46.8500 46.9000 46.9500	23 300 163 188	1 1 4 4
VOXEL	104,4000	09:45	4	107.00	-3.15 %	35	104.0000	104.4000	82	5	492	[+]
VOX	102.20 107.00	96.3000 117.6000	09:42 09:42 09:42 09:42	5 17 1 5	104,4000 103,6000 103,8000 104,2000	1 3 2 8	100 227 485 349	103.8000 103.6000 103.4000 103.2000	104.6000 104.8000 105.0000 105.4000	113 65 295 378	3 3 3 4
VRGSA	4,7000	09:45	25297	4.72	-0.42 %	1000	4.7000	4.7100	100	27	127	[+]
VRG	4.70 4.72	4.2500 5.1800	09:26 09:11 09:11 09:11	200 315 1 707	4,7000 4,7200 4,7200 4,7200	2 1 1 4	815 500 250 530	4.6800 4.6700 4.6600 4.6500	4.7200 4.7700 4.7800 4.7900	100 450 455 315	1 1 1 1
WARIMPEX	2,3200	09:36	27	2.33	-0.43 %	22	2.2900	2.3200	279	9	22	[+]
WXF	2.30 2.34	2.1000 2.5600	09:34 09:25 09:22 09:19	1708 1700 1711 585	2,3000 2,3200 2,3200 2,3400	3 6 1 4	275 8544 2000 2978	2.2700 2.2500 2.2400 2.2200	2.3300 2.3400 2.3500 2.3600	1304 1083 20515 1011	1 2 1 1
WASKO	8,2000	09:39	1	8.28	-0.73 %	672	8.1000	8.2000	1178	9	75	[+]
WAS	8.08 8.28	7.4600 9.1000	09:39 09:38 09:38 09:35	205 1 210 244	8,1000 8,2000 8,1000 8,2000	1 4 4 4	500 183 3074 974	8.0800 8.0600 8.0400 8.0200	8.2200 8.2400 8.2600 8.2800	649 240 949 6114	1 1 2 2
WAWEL	806,0000	09:00	2	806.00	0.75 %	2	792.0000	806.0000	3	0	2	[+]
WWL	806.00 806.00	726.0000 886.0000	16:21 16:20 16:20 15:39	1 1 1 1	800,0000 800,0000 796,0000 796,0000	1 2 1 1	2 2 2 4	790.0000 788.0000 784.0000 782.0000	808.0000 810.0000 816.0000 820.0000	15 235 24 200	2 2 2 1
WIELTON	5,7000	09:45	221	5.80	-1.04 %	3290	5.7000	5.7800	300	5	27	[+]
WLT	5.70 5.80	5.2200 6.3800	09:45 09:45 09:45 09:45	230 5 533 6	5,7000 5,7000 5,7000 5,7100	2 1 2 4	15 100 747 128	5.6900 5.6800 5.6700 5.6600	5.7900 5.8000 5.8100 5.8300	5 1265 1015 11	1 3 5 2
WIKANA	7,9000	09:00	1	7.90	0.00 %	999	7.5500	7.9000	2405	0	0	[+]
WIK	7.90 7.90	7.1500 8.6500	13:20 13:12 11:58 11:14	1 1 80 1	7,9000 7,5500 7,9000 7,9000	1 2 1 1	139 730 21 1869	7.1500 7.1000 7.0500 7.0000	8.0000 8.1000 8.1500 8.2000	1205 201 2091 415	3 1 2 1
WIRTUALNA	57,4000	09:42	51	57.50	-0.35 %	286	57.4000	57.5000	426	1	34	[+]
WPL	57.30 57.50	51.8000 63.2000	09:42 09:42 09:40 09:39	13 38 15 53	57,4000 57,5000 57,3000 57,4000	4 6 9 20	627 2578 4008 12235	57.3000 57.2000 57.1000 57.0000	57.6000 57.7000 57.8000 57.9000	2406 265 2770 9607	5 5 11 7
WITTCHEN	16,1800	09:36	50	16.13	0.94 %	79	16.1100	16.1800	59	1	15	[+]
WTN	16.10 16.19	14.5200 17.7400	09:36 09:36 09:25 09:19	6 2 1 149	16,1800 16,1800 16,1100 16,1000	1 2 1 1	151 8 248 30	16.1000 16.0900 16.0800 16.0400	16.1900 16.2000 16.2100 16.2200	261 30176 2 260	4 3 2 1
WOODPCKR	3,0000	09:12	120	3.00	1.01 %	432	2.9700	3.0000	1170	0	1	[+]
WPR	2.97 3.00	2.7000 3.3000	09:01 09:00 09:00 09:00	328 43 5 2	2,9700 3,0000 3,0000 3,0000	1 2 3 1	10 128 1668 2578	2.9400 2.9300 2.9200 2.9100	3.0500 3.0900 3.1000 3.1800	2460 400 20 250	1 1 1 1
XPLUS	2,7100	09:18	97	2.63	0.37 %	56961	2.6800	2.7000	45	1	3	[+]
XPL	2.63 2.71	2.3700 2.8900	09:05 09:05 09:03 16:24	1000 51 43 1	2,7000 2,7000 2,6300 2,7000	1 1 2 1	500 5000 3010 447	2.6700 2.6600 2.6400 2.6300	2.7100 2.7200 2.7300 2.7400	103 300 350 941	1 1 1 1
XTB	106,2400	09:46	5	108.84	-2.19 %	55	106.1800	106.2400	48	56	6 002	[+]
XTB	105.84 108.84	97.9600 119.7200	09:46 09:46 09:46 09:45	10 1 1 10	106,2400 106,2400 106,2400 106,2400	2 2 2 2	263 185 167 124	106.1600 106.1200 106.1000 106.0800	106.2800 106.3000 106.3400 106.4000	50 74 74 564	1 1 1 3
XTPL	66,3000	09:33	134	66.50	-0.30 %	8	65.6000	66.4000	45	1	36	[+]
XTP	65.50 66.50	59.9000 73.1000	09:33 09:29 09:29 09:29	6 1 7 1	66,3000 66,4000 66,4000 65,5000	3 3 2 1	42 43 400 200	65.5000 65.3000 65.2000 65.1000	66.5000 66.8000 67.1000 67.5000	206 37 3 7	3 1 1 1
YARRL	5,5600	16:21	17	0.00	0.00 %	215	5.5400	5.6800	189	0	0	[+]
YRL	0.00 0.00	5.0200 6.1000	16:08 16:08 16:08 16:08	10 60 100 50	5,5600 5,5600 5,5600 5,5600	2 6 1 2	60 1410 500 300	5.5200 5.5000 5.4400 5.4200	5.7000 5.7200 5.7400 5.7600	350 1000 300 1525	1 1 1 6
ZABKA	25,0800	09:45	359	24.97	0.64 %	5444	25.1000	25.1300	1222	263	6 569	[+]
ZAB	24.84 25.12	22.4800 27.4600	09:45 09:45 09:45 09:45	807 740 387 1692	25,0800 25,1000 25,1000 25,1000	1 2 3 3	247 1089 1641 1294	25.0900 25.0800 25.0700 25.0600	25.1400 25.1500 25.1600 25.1700	489 955 1000 1199	2 2 1 2
ZAMET	0,7800	09:00	120	0.78	-0.76 %	2679	0.7800	0.7900	2918	0	0	[+]
ZMT	0.78 0.78	0.7020 0.8580	16:37 15:52 15:52 15:52	350 1000 100 100	0,7860 0,7800 0,7820 0,7820	1 1 1 3	51 100 2344 1058	0.7780 0.7760 0.7740 0.7720	0.7940 0.7960 0.7980 0.8000	51 225 1200 5378	1 2 2 3
ZEPAK	18,6600	09:36	5	18.66	-0.74 %	155	18.4000	18.6600	668	1	17	[+]
ZEP	18.40 18.66	16.8000 20.5000	09:33 09:21 09:21 09:21	100 100 122 2	18,6000 18,4000 18,4000 18,4000	1 1 1 1	133 75 135 133	18.3800 18.3600 18.3400 18.3200	18.8000 18.9000 18.9400 18.9800	50 148 200 201	1 2 1 2
ZREMB	9,5400	09:43	3	9.70	-1.85 %	3363	9.5400	9.6400	1091	4	36	[+]
ZRE	9.52 9.70	8.7300 10.6600	09:43 09:43 09:26 09:22	2 195 64 30	9,5500 9,5500 9,5400 9,5400	1 4 2 1	200 255 350 2	9.5300 9.5200 9.5000 9.4800	9.6600 9.6700 9.6800 9.7300	120 1481 1440 77	1 1 2 1
ZUE	14,3500	09:45	19	14.15	1.77 %	1015	14.3000	14.3500	3776	18	256	[+]
ZUE	14.15 14.35	12.7500 15.5500	09:44 09:41 09:33 09:30	520 10 621 630	14,3500 14,3500 14,3500 14,2500	1 1 3 3	370 500 526 533	14.2500 14.2000 14.1500 14.1000	14.4000 14.4500 14.5000 14.5500	925 617 2775 587	4 2 4 3

GPW	Świat	Waluty

Notowania GPW
WIG	134096.3	+0.02%	9:45
WIG20	3666.8	-0.00%	10:00
WIG20 Fut	3650.0	+0.44%	9:45
WIG20USD	1020.6	+0.04%	9:45
mWIG40	9172.9	-0.73%	9:45
sWIG80	31210.9	+0.03%	9:45

Notowania Świat
DJ30	49442.6	-0.01%	04-20
SPX500 Fut	7162.0	+0.20%	9:50
Nikkei	59349.2	+0.89%	8:45
DAX	24575.8	+0.65%	9:44
Ropa WTI	86.5	-1.06%	10:00
Złoto	4785.9	-0.72%	10:00

Notowania Waluty
EUR/PLN	4.23227	+0.03%	10:00
CHF/PLN	4.61449	+0.07%	10:00
USD/PLN	3.59746	+0.22%	10:00
EUR/USD	1.17646	-0.19%	10:00
GBP/USD	1.35063	-0.19%	10:00
USD/JPY	159.026	+0.17%	10:00

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
PROTEKTOR	1.34	10.02%
QNATECHNO	47.40	9.47%
TATRY MOUNTAIN	90.00	6.51%
MOLECURE	5.48	4.38%
ELEKTROTI	54.45	4.31%
Więcej ...
IFCAPITAL	0.25	-95.25%
IDMSAPL	0.46	-8.80%
FASING	15.00	-6.83%
POINTGROUP	1.61	-5.01%
INC SA	1.75	-4.63%
Więcej ...
Rośnie:		129 Spółek
Bez zmian:		79 Spółek
Spada:		145 Spółek
Obrót:		202,596,510 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