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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4200	16:09	1	2.39	0.00 %	77	2.4000	2.4200	444	1	1	[+]
06N	2.39 2.42	2.1600 2.6200	15:53 15:48 13:43 12:34	8 4 52 315	2,4000 2,4000 2,4200 2,4200	6 5 5 4	2762 596 1618 1023	2.3900 2.3800 2.3700 2.3600	2.4300 2.4400 2.4500 2.4600	951 2634 2041 7042	3 5 3 5
11B	146,5000	17:04	29	146.50	-0.14 %	383	146.5000	147.0000	43	7	1 013	[+]
11B	144.80 148.70	131.9000 161.1000	17:00 17:00 17:00 17:00	6 21 10 19	146,5000 146,5000 146,5000 146,5000	3 1 2 3	40 10 27 262	146.0000 145.3000 145.2000 145.1000	147.5000 148.0000 148.3000 148.7000	166 12 20 20	2 2 2 1
3RGAMES	0,7000	17:00	10	0.70	0.86 %	4600	0.6820	0.7000	45046	43	30	[+]
3RG	0.67 0.70	0.6300 0.7700	17:00 16:48 16:48 15:54	320 1480 20 2338	0,7000 0,6840 0,6840 0,6980	2 1 1 1	1676 6912 201 1013	0.6800 0.6780 0.6760 0.6740	0.7080 0.7100 0.7120 0.7180	500 2786 150 6000	1 3 1 1
4MASS	4,0650	17:00	650	4.11	-1.09 %	55	4.0550	4.0650	1815	21	86	[+]
4MS	4.02 4.11	3.6950 4.5150	17:00 17:00 17:00 16:49	601 100 300 499	4,0650 4,0650 4,0650 4,0650	4 4 2 4	2833 1455 155 1058	4.0400 4.0200 4.0150 4.0100	4.0800 4.0850 4.1000 4.1050	13 2 200 120	1 2 1 1
ABPL	134,8000	17:01	15	130.60	3.22 %	90	134.8000	135.0000	1156	3	463	[+]
ABE	129.00 134.80	117.6000 143.6000	17:01 17:01 17:00 17:00	10 2 9 1	134,8000 134,8000 134,8000 134,8000	2 1 2 1	15 39 59 39	133.4000 132.8000 132.6000 132.4000	135.2000 135.4000 135.8000 136.0000	39 39 596 54	1 1 2 5
ACAUTOGAZ	21,7000	15:17	3	21.70	0.00 %	50	21.6000	21.7000	58	1	12	[+]
ACG	21.50 21.80	19.5500 23.8000	13:07 13:07 13:07 13:07	29 111 37 13	21,5000 21,5000 21,5000 21,5000	7 4 1 3	342 403 3 63	21.5000 21.4000 21.3000 21.2000	21.8000 21.9000 22.0000 22.3000	611 78 107 76	2 1 4 1
ACTION	30,2000	17:00	200	29.35	2.20 %	162	30.1500	30.2000	40	34	1 035	[+]
ACT	29.35 31.40	26.4500 32.2500	17:00 16:49 16:48 16:48	20 150 19 1	30,2000 30,2000 30,2000 30,2000	6 3 3 2	101 220 50 20	30.1000 30.0500 30.0000 29.9500	30.2500 30.3000 30.4000 30.4500	20 20 20 20	1 2 1 3
ADIUVO	0,5640	15:20	629	0.57	-0.35 %	700	0.5440	0.5640	371	11	6	[+]
ADV	0.54 0.57	0.5100 0.6220	15:20 14:55 14:55 14:55	1371 479 3000 993	0,5620 0,5400 0,5420 0,5440	1 2 2 3	3800 7380 5157 15600	0.5420 0.5400 0.5320 0.5300	0.5660 0.5680 0.5700 0.5720	1873 1021 500 3315	1 1 1 2
AGORA	8,6200	16:42	5	8.38	1.41 %	100	8.5000	8.6000	500	8	71	[+]
AGO	8.38 8.64	7.5600 9.2000	16:42 16:24 16:15 16:10	5 495 5 500	8,6000 8,6000 8,6000 8,6000	2 1 1 4	400 250 918 1688	8.4600 8.4400 8.4200 8.4000	8.6200 8.6400 8.6600 8.7000	155 597 800 2200	2 4 1 2
AGROTON	5,2600	17:00	9	5.40	0.00 %	1	5.1100	5.2600	645	6	28	[+]
AGT	5.10 5.40	4.8600 5.9400	17:00 16:49 16:47 16:47	3 1 4 1	5,2600 5,2100 5,1100 5,1200	1 1 1 1	204 5 11 10	5.1000 5.0900 5.0400 5.0000	5.2700 5.2900 5.3200 5.3600	100 1218 258 5	1 1 1 1
AIGAMES	0,8100	17:00	2	0.82	-1.22 %	2008	0.7860	0.8100	12698	6	5	[+]
ALG	0.79 0.82	0.7420 0.9060	16:49 16:11 15:35 15:28	1 5000 10 663	0,8060 0,7880 0,8100 0,8100	1 2 1 1	3071 3762 10 1300	0.7820 0.7800 0.7720 0.7700	0.8240 0.8300 0.8500 0.8700	514 598 1200 150	1 1 1 1
AILLERON	17,0400	17:00	412	17.20	-0.23 %	1	16.9600	17.0400	183	6	110	[+]
ALL	16.90 17.20	15.4800 18.9200	17:00 17:00 16:49 16:48	105 30 75 100	17,0400 17,0400 16,9600 16,9600	1 1 1 1	100 66 100 20	16.9400 16.9000 16.8800 16.8400	17.1000 17.1200 17.2000 17.2400	120 100 706 421	1 1 6 1
AIRWAY	0,2930	17:00	1000	0.30	-1.18 %	973	0.2895	0.2930	5276	76	22	[+]
AWM	0.29 0.30	0.2670 0.3260	16:09 16:08 15:27 15:26	6600 150 213 683	0,2900 0,2945 0,2945 0,2940	1 1 2 1	279 1500 6057 18032	0.2860 0.2855 0.2850 0.2845	0.2935 0.2950 0.2960 0.2970	7000 103138 7800 5100	1 1 1 1
ALIOR	123,5000	17:00	122	120.50	3.00 %	1	123.1500	123.5000	2208	368	45 321	[+]
ALR	119.25 124.25	108.4500 132.5500	17:00 17:00 17:00 17:00	122 168 70 203	123,5000 123,5000 123,5000 123,5000	2 2 2 3	63 1230 427 73	123.0000 122.9000 122.8500 122.8000	123.5500 123.6000 123.6500 123.7000	2490 56 918 1587	3 3 2 2
ALLEGRO	30,6700	17:03	502	31.30	0.92 %	2498	30.6700	30.6800	336	8 978	276 197	[+]
ALE	30.24 31.38	28.1700 34.4300	17:03 17:00 17:00 17:00	98 502 438 1507	30,6700 30,6700 30,6700 30,6700	2 1 1 1	4157 3043 3043 700	30.6600 30.6450 30.6300 30.6050	30.6850 30.6900 30.6950 30.7000	3195 423 17654 941	2 2 2 3
ALTA	1,6300	17:00	9	1.62	2.84 %	1	1.5850	1.6300	1191	1	2	[+]
AAT	1.58 1.63	1.4600 1.7800	17:00 15:07 15:07 14:39	1 400 100 1	1,6300 1,5800 1,5800 1,5800	1 1 1 1	4435 10 1029 3034	1.5800 1.5600 1.5500 1.5300	1.6400 1.6450 1.6500 1.6650	2466 974 1014 750	2 1 1 1
ALTUSTFI	3,3600	17:00	102	3.26	4.02 %	943	3.3600	3.3700	5000	170	561	[+]
ALI	3.22 3.36	2.9400 3.5800	17:00 17:00 16:48 16:48	455 25 198 2	3,3600 3,3600 3,3600 3,3600	1 1 1 1	212 2 130 1400	3.3200 3.1000 3.0900 3.0400	3.3800 3.3900 3.4000 3.4400	600 300 10500 30	1 1 2 1
AMBRA	18,1400	16:40	160	18.16	0.22 %	100	18.1600	18.3600	2	4	73	[+]
AMB	18.12 18.64	16.3600 19.9600	16:40 16:40 16:40 16:40	500 5 104 5	18,1600 18,1600 18,2000 18,2200	3 4 4 1	256 232 852 20	18.1400 18.1200 18.1000 18.0800	18.4800 18.5000 18.5200 18.6000	507 10 13 10	3 1 3 2
AMICA	51,4000	17:00	56	51.70	-0.58 %	229	51.0000	51.4000	56	5	241	[+]
AMC	50.90 51.70	46.5500 56.8000	17:00 17:00 17:00 17:00	187 154 34 61	51,4000 51,4000 51,4000 51,4000	2 3 4 6	279 35 220 1316	50.9000 50.8000 50.7000 50.6000	51.5000 51.6000 51.7000 51.9000	336 138 199 135	1 1 2 2
AMREST	10,2200	17:00	71	10.16	1.39 %	200	10.2000	10.2200	289	94	955	[+]
EAT	10.00 10.26	9.1500 11.1600	17:00 17:00 17:00 17:00	113 21 255 39	10,2200 10,2200 10,2200 10,2200	1 1 2 1	250 10000 477 1	10.1600 10.1400 10.1000 10.0600	10.2400 10.2600 10.2800 10.3000	312 49 5 278	1 2 1 1
ANSWEAR	18,0800	17:00	29	18.50	-0.11 %	1	17.9600	18.0800	95	6	115	[+]
ANR	17.92 18.56	16.6600 20.3500	17:00 17:00 17:00 17:00	8 33 30 8	18,0800 18,0800 18,0800 18,0800	5 1 3 1	453 250 22 10	17.9400 17.9200 17.9000 17.8800	18.1000 18.3000 18.3200 18.4000	1793 3 5 50	3 1 1 1
APATOR	24,0000	16:31	1	24.15	0.42 %	150	23.9500	24.0000	1484	4	99	[+]
APT	23.90 24.15	21.7500 26.5500	16:26 16:18 15:59 15:46	1 15 3 3	24,0000 23,9000 24,0000 24,0000	8 5 3 1	1751 765 1834 71	23.9000 23.8500 23.8000 23.7500	24.1000 24.1500 24.2000 24.2500	141 587 111 164	1 3 1 2
APLISENS	18,4000	17:00	2	18.45	-0.27 %	13	18.2500	18.4000	8	0	3	[+]
APN	18.25 18.45	16.6500 20.2000	14:51 14:51 13:46 13:42	40 50 16 65	18,4000 18,4000 18,2500 18,2500	1 1 1 1	100 113 108 200	18.2000 18.1500 18.1000 18.0500	18.5000 18.5500 18.6000 18.6500	1271 127 880 2	3 1 2 1
APSENERGY	4,0700	16:44	250	4.04	3.83 %	250	4.0200	4.0700	6525	36	150	[+]
APE	3.90 4.32	3.6400 4.4400	16:40 16:38 16:38 16:28	24 169 100 131	4,0600 4,0000 4,0100 4,0400	1 1 1 1	831 3471 1 500	4.0000 3.9900 3.9600 3.9400	4.1300 4.1500 4.2300 4.2500	276 587 713 1900	1 1 1 2
ARCHICOM	53,0000	17:00	19	53.60	0.76 %	138	53.0000	54.0000	229	8	437	[+]
ARH	52.60 53.80	48.3000 58.8000	17:00 17:00 16:46 16:41	1 6 1 35	53,0000 53,0000 53,0000 53,0000	1 1 2 1	2 81 180 30	52.6000 52.2000 52.0000 51.8000	55.2000 55.8000 56.0000 56.2000	29 253 117 19	1 1 2 1
ARCTIC	6,0000	17:00	200	6.27	-4.00 %	167	5.9900	6.0000	278	172	1 037	[+]
ATC	5.96 6.28	5.6500 6.8900	17:00 17:00 17:00 17:00	332 48 177 145	6,0000 6,0000 6,0000 6,0000	6 5 6 6	1338 4492 18039 519	5.9800 5.9700 5.9600 5.9500	6.0500 6.0600 6.0700 6.0900	1061 1061 1061 200	2 1 1 1
ARLEN	29,2500	16:48	30	29.50	-0.17 %	43	29.2000	29.2500	369	6	165	[+]
ARL	28.90 29.50	26.5500 32.4500	16:48 16:48 16:47 16:47	100 1 47 16	29,2500 29,2500 29,3000 29,3000	2 6 1 5	35 1295 10 300	29.1500 29.1000 29.0500 29.0000	29.4000 29.4500 29.5000 29.5500	48 46 445 9	1 1 1 1
ARTIFEX	22,7000	17:00	164	21.70	1.34 %	21	22.4500	22.7000	332	8	169	[+]
ART	21.70 22.90	19.5400 23.8500	16:40 16:40 16:11 16:07	45 130 20 150	22,8000 22,8000 22,8000 22,8000	1 1 2 2	50 150 386 436	22.4000 22.3000 22.2500 22.2000	22.7500 22.9000 23.0000 23.0500	220 290 805 58	1 2 5 1
ASBIS	71,0000	17:00	600	68.50	3.65 %	280	70.9500	71.0000	3964	238	16 732	[+]
ASB	67.95 71.50	61.6500 75.3500	17:00 17:00 17:00 17:00	7 7 50 50	71,0000 71,0000 71,0000 71,0000	2 2 3 1	4 21 5 1	70.8500 70.8000 70.7500 70.7000	71.1000 71.1500 71.2000 71.2500	2197 607 724 651	1 2 3 3
ASMGROUP	0,2320	17:01	825	0.23	-1.69 %	4175	0.2320	0.2360	2776	76	18	[+]
ASM	0.23 0.24	0.2110 0.2570	17:01 17:01 16:29 16:22	2168 50 643 3112	0,2320 0,2320 0,2320 0,2360	2 3 1 3	13000 14204 100 14577	0.2310 0.2300 0.2290 0.2280	0.2370 0.2380 0.2390 0.2400	3428 7000 6500 14900	1 1 1 1
ASSECOBS	89,0000	17:04	2	89.20	-1.55 %	41	88.2000	89.0000	11	1	107	[+]
ABS	87.40 90.00	80.4000 98.0000	17:00 17:00 17:00 17:00	55 50 8 2	89,0000 89,0000 89,0000 89,0000	2 1 1 3	21 24 30 221	88.0000 87.8000 87.4000 87.0000	90.0000 91.4000 91.6000 91.8000	25 100 14 12	2 1 1 3
ASSECOPOL	184,0500	17:03	30	176.75	5.11 %	601	184.0500	184.1000	1729	147	26 773	[+]
ACP	176.50 184.05	159.1000 194.4000	17:01 17:01 17:00 17:00	8 30 10 7	184,0500 184,0500 184,0500 184,0500	1 1 1 2	1 33 300 1708	183.4000 183.2000 182.5000 182.4500	184.1500 184.2000 184.2500 184.3000	331 1 114 559	2 1 2 2
ASSECOSEE	59,8000	17:00	11	59.40	1.01 %	481	59.5000	59.8000	140	1	73	[+]
ASE	59.00 59.80	53.5000 65.3000	17:00 16:37 16:29 16:26	58 100 4 2	59,8000 59,8000 59,8000 59,5000	1 3 1 2	30 201 19 109	59.3000 59.2000 59.1000 59.0000	59.9000 60.0000 60.2000 60.4000	5 40 20 20	1 2 1 1
ASTARTA	56,6000	17:01	6	56.90	-1.05 %	38	56.3000	56.7000	100	5	284	[+]
AST	55.90 56.90	51.3000 62.5000	17:00 17:00 16:48 16:46	35 6 24 469	56,6000 56,6000 56,4000 56,4000	1 2 5 1	23 102 1234 51	56.2000 56.1000 56.0000 55.9000	56.8000 56.9000 57.0000 57.1000	80 101 20 1062	1 1 1 3
ATAL	64,2000	17:00	10	64.00	0.78 %	225	63.5000	64.2000	160	5	337	[+]
1AT	62.50 64.40	57.6000 70.4000	16:34 16:24 16:21 16:11	50 5 50 1	64,2000 64,1000 64,1000 64,1000	1 1 1 3	10 100 90 127	63.4000 63.2000 63.0000 62.8000	64.3000 64.4000 64.5000 64.6000	202 71 1592 125	2 2 9 2
ATENDE	3,1900	17:00	25	3.38	-3.63 %	485	3.1800	3.1900	4	27	87	[+]
ATD	3.19 3.38	3.0500 3.7100	17:00 16:45 16:42 16:42	60 100 50 1000	3,1900 3,2300 3,2000 3,2000	4 1 1 2	2251 669 800 2400	3.1600 3.1500 3.1400 3.1200	3.2300 3.2400 3.2500 3.2700	1400 2669 2326 1002	2 2 2 2
ATLANTAPL	18,2500	15:23	52	18.10	1.39 %	88	18.1000	18.2500	128	0	2	[+]
ATP	18.10 18.25	16.3000 19.9000	15:23 10:37 14:34 14:34	48 1 470 491	18,2500 18,1000 18,0000 18,0000	2 2 1 1	481 110 57 50	18.0000 17.7000 17.6500 17.5500	18.4500 18.5000 18.6000 18.6500	47 395 460 54	1 2 1 1
ATMGRUPA	4,1800	17:00	226	4.19	0.48 %	6351	4.1700	4.1800	168	39	163	[+]
ATG	4.16 4.21	3.7800 4.6000	17:00 17:00 16:41 15:52	626 36 600 72	4,1800 4,1800 4,2000 4,2100	2 5 2 1	2082 3371 1952 3163	4.1600 4.1500 4.1200 4.1100	4.2000 4.2100 4.2200 4.2300	675 1950 3962 4500	2 2 4 3
ATREM	62,6000	17:04	38	60.00	4.86 %	17	61.8000	62.6000	233	14	831	[+]
ATR	60.00 62.60	54.0000 66.0000	17:04 17:00 17:00 16:49	62 12 14 1	62,6000 62,6000 62,6000 62,6000	1 1 2 2	126 90 107 117	61.5000 61.4000 61.3000 61.2000	62.8000 62.9000 63.0000 63.1000	72 400 143 97	2 2 4 1
AUTOPARTN	25,1000	17:03	100	22.05	13.83 %	564	25.1000	25.2000	1236	690	16 424	[+]
APR	21.90 25.10	21.8500 26.6500	17:00 17:00 17:00 17:00	200 200 15 93	25,1000 25,1000 25,1000 25,1000	1 1 1 1	40 23 84 300	24.9500 24.9000 24.8500 24.8000	25.3000 25.4000 25.4500 25.5000	1300 134 5 966	3 2 1 6
BBIDEVNFI	5,4800	17:00	1	5.38	0.00 %	491	5.3800	5.4800	1002	0	0	[+]
BBD	5.38 5.48	4.8500 5.9000	16:34 15:48 12:52 12:03	2 1 1 6	5,3800 5,3800 5,3800 5,3800	2 2 3 1	452 812 856 315	5.3600 5.3400 5.3200 5.3000	5.5000 5.5200 5.5400 5.5600	308 549 1000 866	1 1 1 2
BENEFIT	4 010,0000	17:01	8	3,982.00	0.40 %	12	3980.0000	4012.0000	1	3	10 276	[+]
BFT	3,974.00 4,100.00	3584.0000 4380.0000	17:01 17:01 17:00 17:00	3 15 1 3	4 010,0000 4 010,0000 4 010,0000 4 010,0000	1 1 1 1	31 40 31 31	3978.0000 3976.0000 3972.0000 3968.0000	4014.0000 4018.0000 4020.0000 4022.0000	4 1 2 5	1 1 1 1
BEST	28,6000	16:38	1	28.00	2.51 %	268	28.0000	29.0000	310	2	69	[+]
BST	28.00 29.80	25.2000 30.8000	16:28 16:19 16:04 15:43	2 165 35 10	28,0000 28,5000 28,5000 28,5000	1 1 1 1	100 150 180 119	27.9000 27.7000 27.6000 27.5000	29.2000 29.3000 29.4000 29.5000	50 3 100 98	1 1 1 2
BETACOM	5,5000	13:23	90	5.64	-2.48 %	355	5.5000	5.5400	1459	2	10	[+]
BCM	5.34 5.64	5.0800 6.2000	12:58 12:20 12:20 10:41	251 59 96 9	5,5200 5,5200 5,5200 5,4200	1 2 2 1	38 1660 2039 1550	5.3800 5.3600 5.3400 5.3200	5.6000 5.6400 5.7600 5.7800	1596 2994 147 304	2 1 1 1
BIGCHEESE	4,7950	16:45	105	4.94	-2.94 %	500	4.7900	4.7950	395	11	51	[+]
BCS	4.66 4.97	4.4500 5.4300	16:45 16:38 16:31 15:36	195 300 33 240	4,7900 4,7900 4,7100 4,8000	1 1 1 1	40 200 119 300	4.7500 4.7200 4.7100 4.7050	4.8000 4.8600 4.8900 4.9000	1603 11 1000 3	2 1 1 1
BIOCELTIX	89,9000	17:00	11	83.70	7.41 %	67	88.7000	89.9000	366	13	1 141	[+]
BCX	83.10 90.50	75.4000 92.0000	17:00 17:00 17:00 16:48	33 5 22 1	89,9000 89,9000 89,9000 89,9000	1 1 1 1	10 30 45 225	88.6000 88.5000 88.1000 88.0000	90.0000 90.1000 90.4000 90.5000	567 2 137 114	6 1 1 2
BIOMAXIMA	11,1000	17:00	2	11.00	0.91 %	80	11.0400	11.1000	392	5	51	[+]
BMX	11.00 11.20	9.9000 12.1000	17:00 16:40 16:37 16:11	10 5 12 8	11,1000 11,1000 11,1000 11,1000	1 4 4 3	162 634 53 293	11.0200 11.0000 10.9800 10.9600	11.1200 11.1400 11.1800 11.2000	11 50 200 600	1 1 2 2
BIOTON	4,3900	17:00	1391	4.30	2.33 %	1600	4.3800	4.3900	14090	299	1 330	[+]
BIO	4.29 4.51	3.8700 4.7300	17:00 16:49 16:46 16:46	1000 137 1796 350	4,3900 4,4000 4,4100 4,4050	1 1 2 4	155 1000 391 1652	4.3700 4.3600 4.3450 4.3300	4.4100 4.4250 4.4400 4.4500	3461 3998 5821 5687	2 1 1 3
BLOOBER	25,1000	17:00	38	25.10	-0.20 %	34	25.1000	25.3000	3	11	273	[+]
BLO	24.90 26.15	22.6000 27.6000	17:00 17:00 17:00 17:00	123 160 68 35	25,1000 25,1000 25,1000 25,1000	1 4 1 2	80 390 1000 291	25.0500 25.0000 24.9500 24.9000	25.4000 25.5000 25.5500 25.6000	2 3 2 3	1 1 1 1
BNPPL	147,8000	17:00	23	147.00	0.54 %	102	146.2000	148.4000	40	7	988	[+]
BNP	145.40 150.00	132.4000 161.6000	17:00 17:00 17:00 17:00	22 31 3 30	147,8000 147,8000 147,8000 147,8000	2 1 1 2	722 102 40 87	146.0000 145.8000 145.4000 145.0000	148.6000 148.8000 149.0000 149.2000	25 7 102 102	1 1 1 1
BOGDANKA	22,0000	17:00	125	23.00	-3.93 %	1187	22.0000	22.0500	170	275	6 090	[+]
LWB	21.65 23.00	20.7000 25.3000	17:00 17:00 17:00 17:00	158 342 10 30	22,0000 22,0000 22,0000 22,0000	2 1 1 8	3755 101 6 4705	21.9500 21.9000 21.8500 21.8000	22.1000 22.1500 22.2000 22.2500	307 53 5103 776	4 1 11 5
BOOMBIT	5,9400	16:09	100	6.00	-0.67 %	1500	5.9400	6.0000	1333	2	10	[+]
BBT	5.94 6.00	5.4000 6.6000	16:08 16:08 15:53 15:53	300 100 167 20	5,9600 5,9600 6,0000 6,0000	1 4 2 2	500 840 1292 20	5.9200 5.9000 5.8400 5.8000	6.0800 6.1000 6.1200 6.1800	874 1120 248 400	2 2 2 1
BORYSZEW	4,6600	17:01	150	4.80	-1.89 %	2709	4.6600	4.7000	1950	160	759	[+]
BRS	4.65 4.93	4.3200 5.2800	17:00 17:00 17:00 17:00	561 3000 1999 1000	4,6600 4,6600 4,6600 4,6600	3 4 1 3	502 321 2 2820	4.6550 4.6500 4.6450 4.6400	4.7300 4.7400 4.7450 4.7500	2042 5755 2550 4106	3 2 2 4
BOS	10,2000	17:03	2129	10.24	0.79 %	15	10.1800	10.2200	300	36	366	[+]
BOS	10.14 10.36	9.2200 11.2600	17:00 17:00 16:44 16:44	168 28 20 20	10,2000 10,2000 10,2000 10,2000	1 4 3 9	150 1164 961 1188	10.1600 10.1400 10.1200 10.1000	10.2600 10.2800 10.3000 10.3200	102 163 1329 1255	2 3 3 5
BOWIM	8,5000	17:00	4	8.50	-1.16 %	194	8.4000	8.5000	996	46	384	[+]
BOW	8.20 8.70	7.6600 9.3400	17:00 16:46 16:46 16:46	1 901 99 1	8,5000 8,5000 8,4800 8,4800	1 1 1 1	100 200 127 200	8.3400 8.3200 8.3000 8.2800	8.5600 8.5800 8.6000 8.6200	100 200 60 196	1 1 1 1
BUDIMEX	683,2000	17:00	3	678.00	1.33 %	66	682.8000	683.2000	3	57	38 811	[+]
BDX	672.60 693.40	610.2000 745.8000	17:00 17:00 17:00 17:00	2 3 9 3	683,2000 683,2000 683,2000 683,2000	1 1 1 1	5 33 10 1	681.0000 680.0000 679.0000 678.8000	683.6000 683.8000 684.0000 684.2000	32 15 49 179	2 2 3 2
BUMECH	19,9000	17:00	11	19.90	0.71 %	50	19.9000	19.9800	2	57	1 127	[+]
BMC	19.70 20.20	17.9100 21.8800	17:00 17:00 17:00 17:00	250 178 6 10	19,9000 19,9000 19,9000 19,9000	1 2 1 2	80 295 340 81	19.8900 19.8400 19.8200 19.8000	20.0000 20.0400 20.1200 20.1800	927 68 2 144	1 1 1 1
CAPITAL	2,7200	17:01	3716	2.96	-9.33 %	3895	2.6800	2.7200	11000	432	1 183	[+]
CPA	2.62 2.96	2.4200 2.9400	17:00 17:00 17:00 17:00	10000 784 216 2000	2,7200 2,7200 2,7200 2,7200	4 3 5 7	9238 3196 3995 4450	2.6600 2.6400 2.6200 2.6000	2.7400 2.7600 2.7800 2.8000	6110 4000 8857 11259	4 3 6 4
CAPITEA	0,4900	17:03	4102	0.49	-0.20 %	23000	0.4800	0.4900	2052	803	401	[+]
CAP	0.48 0.52	0.4420 0.5400	17:00 17:00 17:00 16:47	3677 10000 13812 6188	0,4900 0,4900 0,4900 0,4910	1 1 1 3	2350 5000 6000 5600	0.4750 0.4740 0.4720 0.4700	0.4950 0.4960 0.4970 0.4980	2991 10000 22458 2675	1 1 3 1
CAPTORTX	79,0000	17:00	7	77.30	1.28 %	93	77.2000	79.0000	201	2	160	[+]
CTX	77.20 79.00	69.6000 85.0000	16:41 16:40 16:39 16:38	7 1 1 2	77,2000 77,2000 77,2000 77,2000	3 5 1 1	101 887 6 9	77.1000 77.0000 76.6000 75.4000	79.2000 79.8000 79.9000 80.0000	128 122 5 179	1 1 1 1
CASPAR	4,9000	17:00	2	4.90	0.00 %	6	4.5400	4.9000	3317	0	0	[+]
CSR	4.76 4.90	4.4200 5.3500	12:18 09:57 09:32 09:00	40 2 11 2	4,9000 4,7600 4,9000 4,9000	2 1 1 1	22 9 15 321	4.5200 4.5000 4.2000 4.1400	4.9600 4.9800 5.0000 5.0500	79 2 1378 2	2 1 2 1
CAVATINA	13,6000	11:48	5	13.35	0.37 %	226	13.3000	13.5500	223	0	1	[+]
CAV	13.30 13.60	12.0500 14.6500	10:44 10:33 15:41 14:37	64 10 4 100	13,3000 13,3500 13,5500 13,5500	1 1 1 1	15 100 50 30	13.2500 13.2000 13.1000 13.0500	13.6000 13.6500 13.7000 13.8000	15 326 10 17	1 2 1 1
CDPROJEKT	259,3000	17:04	50	260.00	1.25 %	2164	259.2000	259.3000	1111	342	89 668	[+]
CDR	258.50 267.30	234.0000 286.0000	17:04 17:03 17:03 17:02	30 10 10 10	259,3000 259,3000 259,3000 259,3000	1 10 2 2	34 4555 1971 784	259.1000 259.0000 258.9000 258.8000	261.0000 261.2000 261.4000 261.5000	335 6 72 1086	1 1 2 4
CDRL	8,7000	13:52	4	8.45	4.19 %	3	8.4000	8.5000	358	0	3	[+]
CDL	8.35 8.75	7.6500 9.2500	13:52 09:36 09:01 09:01	2 303 2 2	8,6500 8,3500 8,7500 8,7000	1 2 1 1	900 1301 1497 30	8.3500 8.3000 8.1500 8.1000	8.7000 8.7500 8.8000 8.8500	836 1281 652 52	2 3 4 2
CELTIC	1,4750	16:49	1	1.50	-4.22 %	422	1.4750	1.4950	2	22	33	[+]
CPD	1.47 1.54	1.3500 1.6500	16:49 16:46 16:21 15:59	2 1000 338 1	1,4800 1,5000 1,5000 1,5000	1 1 1 1	2 2843 2 500	1.4700 1.4650 1.4600 1.4550	1.5000 1.5150 1.5300 1.5400	4000 2 2 694	1 1 1 2
CEZ	217,4000	16:29	2	215.00	1.59 %	2	215.0000	217.4000	3	0	13	[+]
CEZ	215.00 217.40	193.5000 236.4000	14:57 12:51 12:24 11:20	5 4 5 1	216,0000 215,2000 215,0000 215,8000	1 1 2 1	1 30 17 50	214.2000 210.4000 210.2000 207.0000	217.6000 217.8000 218.0000 218.6000	5 5 32 30	1 1 2 1
CIGAMES	3,0350	17:00	3	3.03	0.17 %	12	3.0100	3.0350	948	102	309	[+]
CIG	3.00 3.04	2.7300 3.3300	17:00 16:49 16:49 16:49	48 4057 12 3600	3,0350 3,0400 3,0400 3,0400	1 11 4 10	1000 72545 14628 15200	3.0050 3.0000 2.9900 2.9800	3.0400 3.0450 3.0500 3.0600	4458 2365 4272 2000	2 3 3 1
CLNPHARMA	20,8000	17:00	5	20.60	0.00 %	511	20.6500	20.8000	368	3	56	[+]
CLN	20.55 20.95	18.5400 22.6500	17:00 17:00 17:00 17:00	230 98 38 13	20,8000 20,8000 20,8000 20,8000	1 7 1 3	188 2461 40 175	20.6000 20.5000 20.4500 20.4000	20.8500 20.9000 20.9500 21.0000	500 395 314 500	1 2 3 1
CLOUD	63,2000	16:11	90	66.00	-1.56 %	122	64.0000	64.2000	10	1	60	[+]
CLD	63.00 66.00	59.4000 72.6000	16:11 16:00 16:00 16:00	30 60 20 10	63,0000 63,0000 63,0000 63,2000	1 1 1 1	30 100 24 100	63.2000 63.0000 61.4000 61.0000	64.6000 64.8000 65.0000 66.0000	18 116 300 5	1 1 1 1
COALENERG	2,0240	17:00	621	2.22	-8.99 %	1129	2.0240	2.0640	1152	280	581	[+]
CLE	2.00 2.28	1.9980 2.4420	17:00 17:00 17:00 17:00	100 279 260 461	2,0240 2,0240 2,0240 2,0240	1 2 2 1	100 2133 1110 1000	2.0220 2.0200 2.0140 2.0100	2.0720 2.0760 2.0900 2.0980	150 2000 10 2998	1 1 1 1
COGNOR	5,0350	17:02	15	5.15	-2.04 %	150	5.0300	5.0350	22	181	912	[+]
COG	4.98 5.15	4.6360 5.6650	17:00 17:00 17:00 17:00	596 200 35 350	5,0350 5,0350 5,0350 5,0350	1 1 1 4	800 1 5 739	5.0000 4.9940 4.9920 4.9900	5.0500 5.0700 5.0800 5.0850	775 1000 1100 250	2 1 2 1
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	1343	PKC	PKC	21227	0	0	[+]
CLC	0.00 0.00	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	2 6 2 1	142 379 160 3	3.7200 3.7100 3.7000 3.6700	2.1500 2.5000 3.0000 3.1800	100 300 2965 3000	1 1 3 1
COMP	57,7000	17:02	30	57.80	-0.52 %	51	57.3000	57.7000	52	3	184	[+]
CMP	57.10 58.00	52.1000 63.5000	17:02 17:02 17:00 17:00	51 50 1 28	57,7000 57,7000 57,7000 57,7000	1 1 2 2	51 41 43 42	57.2000 57.1000 57.0000 56.9000	57.8000 57.9000 58.0000 58.4000	143 150 425 839	3 1 4 1
COMPERIA	4,6000	12:05	84	4.80	-0.43 %	100	4.6200	4.8000	1580	0	1	[+]
CPL	4.60 4.80	4.3200 5.2500	12:05 10:53 10:53 15:42	16 19 1 4	4,6200 4,8000 4,8000 4,6200	1 1 1 1	1700 141 430 46	4.6000 4.4400 4.4200 4.4000	4.8800 4.9000 4.9800 5.0000	1000 1345 100 120	1 2 1 1
COMPREMUM	1,0950	16:31	1200	1.10	1.86 %	4188	1.0700	1.1050	700	65	70	[+]
CPR	1.06 1.11	0.9900 1.2100	15:42 14:10 14:10 14:10	100 8400 500 259	1,1050 1,0950 1,0950 1,0950	1 4 2 3	2500 13297 3807 2456	1.0650 1.0600 1.0550 1.0500	1.1100 1.1250 1.1300 1.1400	1955 1995 9779 13707	2 1 2 5
CORMAY	0,5680	17:00	20	0.53	5.19 %	130	0.5680	0.5700	1000	264	147	[+]
CRM	0.53 0.58	0.4770 0.5820	15:34 15:28 15:18 15:18	6 2000 5000 3156	0,5740 0,5740 0,5680 0,5720	1 1 1 2	100 2185 295 535	0.5640 0.5600 0.5580 0.5560	0.5720 0.5740 0.5760 0.5780	8800 3694 16076 8000	1 2 3 1
CREEPYJAR	544,0000	17:00	3	526.00	0.37 %	10	540.0000	544.0000	44	7	3 905	[+]
CRJ	520.00 556.00	474.0000 578.0000	17:00 17:00 17:00 17:00	8 4 5 10	544,0000 544,0000 544,0000 544,0000	2 3 1 3	13 19 10 43	538.0000 536.0000 532.0000 530.0000	546.0000 548.0000 550.0000 552.0000	25 122 298 1	4 3 2 1
CREOTECH	697,0000	17:00	2	683.00	3.11 %	20	696.0000	697.0000	14	22	15 591	[+]
CRI	670.00 703.00	615.0000 751.0000	17:00 17:00 17:00 17:00	2 2 1 9	697,0000 697,0000 697,0000 697,0000	2 2 1 3	5 6 15 106	694.0000 693.0000 692.0000 691.0000	698.0000 699.0000 700.0000 701.0000	105 9 389 47	2 1 9 3
CYBERFLKS	176,4000	17:00	8	177.00	0.00 %	10	176.4000	177.0000	165	12	2 141	[+]
CBF	174.20 178.20	159.3000 194.7000	17:00 17:00 17:00 17:00	8 1 5 5	176,4000 176,4000 176,4000 176,4000	2 1 3 1	11 60 18 2	176.0000 175.2000 175.0000 174.7000	177.7000 177.8000 177.9000 178.0000	1 1 1 135	1 1 1 3
CYFRPLSAT	16,5550	17:04	200	16.75	-1.16 %	1	16.5400	16.5600	676	950	15 814	[+]
CPS	16.17 16.93	15.0750 18.4250	17:04 17:01 17:00 17:00	54 26 100 163	16,5550 16,5550 16,5550 16,5550	1 1 1 1	1 500 50 15074	16.5100 16.5050 16.5000 16.4350	16.5650 16.5700 16.5800 16.5850	13 1309 3023 17	2 2 1 2
DADELO	68,7000	17:00	199	69.00	-0.43 %	115	68.7000	69.0000	50	4	284	[+]
DAD	68.50 69.80	62.1000 75.9000	17:00 17:00 17:00 17:00	60 72 4 1	68,7000 68,7000 68,7000 68,7000	2 4 2 1	60 85 22 3	68.5000 68.0000 67.7000 67.5000	69.6000 69.8000 70.0000 70.1000	54 71 266 1006	1 1 4 2
DATAWALK	121,8000	17:01	66	121.00	0.16 %	10	121.0000	121.8000	27	10	1 227	[+]
DAT	120.00 124.40	109.0000 133.0000	17:00 17:00 17:00 17:00	4 20 2 4	121,8000 121,8000 121,8000 121,8000	1 1 4 2	223 49 427 191	120.8000 120.6000 120.0000 119.6000	122.0000 122.2000 122.6000 122.8000	43 80 49 74	2 1 1 1
DBENERGY	9,3000	17:00	1	9.30	1.09 %	18	9.3000	9.4800	10	0	2	[+]
DBE	9.20 9.30	8.3800 10.2000	16:49 14:44 14:16 09:00	208 4 1 15	9,3000 9,3000 9,2000 9,3000	1 1 2 3	20 3 8 46	9.1800 9.1600 9.1400 9.1200	9.5000 9.7000 9.7400 9.7600	328 60 20 98	1 2 1 2
DEBICA	87,9000	17:00	55	88.00	0.00 %	30	87.8000	87.9000	96	2	169	[+]
DBC	87.10 88.40	79.2000 96.8000	17:00 16:15 16:12 16:12	2 20 1 1	87,9000 87,8000 87,9000 87,9000	2 1 2 2	27 52 8 60	87.7000 87.5000 87.3000 87.2000	88.2000 88.3000 88.4000 88.5000	160 63 251 170	3 2 5 2
DECORA	74,3000	16:37	30	72.90	2.77 %	178	74.1000	74.5000	479	1	82	[+]
DCR	72.50 74.30	65.7000 80.1000	16:31 16:26 16:25 16:12	20 1 50 20	74,1000 74,1000 74,1000 74,0000	1 1 1 1	128 13 6 30	74.0000 73.5000 73.4000 73.3000	74.8000 74.9000 75.0000 75.4000	19 30 20 8	1 2 1 1
DEKPOL	72,6000	17:00	22	74.60	-1.09 %	236	72.6000	72.8000	129	1	94	[+]
DEK	72.60 74.60	67.2000 82.0000	16:38 16:10 16:10 16:10	1 100 35 17	72,8000 72,8000 72,8000 72,8000	1 5 2 1	138 222 60 20	72.4000 72.0000 71.8000 71.6000	73.0000 73.2000 73.8000 74.0000	159 249 85 289	1 1 1 2
DELKO	6,1500	16:39	3	6.14	0.65 %	1248	6.1000	6.1500	297	3	20	[+]
DEL	6.10 6.16	5.5300 6.7500	16:36 16:01 15:46 15:46	200 16 71 429	6,1500 6,1000 6,1000 6,1000	1 1 1 4	10 2 550 52	6.0900 6.0800 6.0700 6.0600	6.1600 6.1700 6.1800 6.1900	1688 4609 163 375	2 1 1 1
DEVELIA	10,7600	17:00	340	10.70	0.75 %	4029	10.7000	10.7600	3166	251	2 703	[+]
DVL	10.62 10.94	9.6300 11.7600	17:00 17:00 17:00 17:00	1177 46 100 299	10,7600 10,7600 10,7600 10,7600	1 2 2 2	1339 2227 2228 2348	10.6000 10.5800 10.5600 10.5400	10.8000 10.8200 10.8400 10.8600	500 2968 2968 2968	1 1 1 1
DGA	26,4000	16:19	2	26.40	-1.49 %	2	26.2000	26.4000	134	0	0	[+]
DGA	26.40 26.40	23.8000 29.0000	16:18 16:18 16:18 12:12	2 2 2 2	26,4000 26,4000 26,4000 26,4000	2 1 1 1	102 298 20 120	25.4000 25.2000 24.5000 24.0000	26.9000 27.0000 28.0000 28.5000	66 313 200 600	1 2 1 1
DIAG	159,1000	17:00	11	158.30	1.14 %	101	159.1000	159.4000	20	34	5 423	[+]
DIA	157.00 160.30	142.5000 174.1000	17:00 17:00 17:00 17:00	13 26 1 14	159,1000 159,1000 159,1000 159,1000	4 1 2 2	451 6 13 288	159.0000 158.9000 158.8000 158.7000	159.5000 159.9000 160.0000 160.1000	120 40 53 25	2 1 3 2
DIGITANET	203,8000	17:00	27	202.80	0.20 %	5	203.2000	203.8000	225	8	1 646	[+]
DIG	200.40 208.40	182.6000 223.0000	17:00 17:00 17:00 17:00	5 57 35 4	203,8000 203,8000 203,8000 203,8000	2 1 2 2	6 18 3 57	201.4000 201.2000 200.6000 200.4000	204.0000 204.2000 204.6000 204.8000	70 17 260 71	1 3 2 3
DINOPL	29,1700	17:02	100	28.74	2.35 %	7	29.1600	29.1700	2060	5 182	149 994	[+]
DNP	28.41 29.35	25.8700 31.6100	17:02 17:02 17:01 17:00	10 50 100 5998	29,1700 29,1700 29,1700 29,1700	5 2 2 2	12732 3468 129 5979	29.1400 29.1300 29.1200 29.1100	29.2000 29.2500 29.2800 29.2900	1848 100 50 14328	1 1 1 2
DMGROUP	2,2800	17:00	2213	2.20	4.59 %	1	2.1700	2.2800	3468	5	12	[+]
DMG	2.14 2.28	1.9800 2.4200	17:00 17:00 17:00 17:00	20 20 233 20	2,2800 2,2800 2,2800 2,2800	2 3 3 3	1010 14 1219 54	2.1600 2.1500 2.1400 2.1300	2.3000 2.3200 2.3400 2.3800	25 19726 140 140	2 4 1 1
DOMDEV	255,5000	17:00	146	258.00	-0.97 %	1	253.0000	255.5000	354	11	2 887	[+]
DOM	241.50 264.50	232.5000 283.5000	17:00 17:00 17:00 17:00	32 76 32 214	255,5000 255,5000 255,5000 255,5000	1 1 4 1	10 4 80 10	252.5000 252.0000 251.0000 250.5000	256.0000 256.5000 257.0000 257.5000	80 76 123 76	2 1 2 1
DRAGOENT	19,2000	15:09	2	18.25	4.63 %	2	18.6500	19.2000	46	7	136	[+]
DGE	17.80 19.20	16.4500 20.0000	15:09 15:09 15:02 15:02	2 1 199 200	19,1500 19,1000 19,1000 19,0000	1 1 3 1	2 2 107 250	18.6000 18.5000 18.2500 18.2000	19.2500 19.3000 19.3500 19.4000	2 102 40 36	1 2 1 2
ECHO	4,8300	17:00	6	4.90	-1.13 %	743	4.8300	4.8800	1280	425	2 116	[+]
ECH	4.80 5.00	4.4100 5.3800	17:00 17:00 17:00 17:00	1 1 3 5	4,8300 4,8300 4,8300 4,8300	2 2 1 1	2 809 5 400	4.8150 4.8100 4.8050 4.8000	4.9400 4.9450 4.9650 4.9700	1295 48 5 90	2 1 1 1
EDINVEST	8,2800	17:00	1	8.50	0.24 %	3010	8.2000	8.2800	1047	1	11	[+]
EDI	8.20 8.50	7.6600 9.3400	16:49 16:30 15:47 15:35	825 3 105 190	8,2000 8,2600 8,2000 8,2200	1 1 2 4	195 50 5 4242	8.1800 8.0600 7.9000 7.8000	8.3800 8.4600 8.4800 8.5000	169 2 480 200	1 1 2 1
ELEKTROTI	60,4500	17:00	17	60.80	-0.58 %	30	60.0000	60.4500	167	12	698	[+]
ELT	59.70 61.00	54.7500 66.8500	17:00 16:49 16:46 16:44	27 2 20 1	60,4500 60,5000 60,0000 60,5000	1 1 1 1	6 41 20 119	59.9000 59.7000 59.6500 59.5500	60.5000 60.7000 60.8000 60.8500	7 181 137 119	1 2 3 1
ELKOP	1,7650	15:51	1	1.71	-0.28 %	2	1.7050	1.7650	5736	1	1	[+]
EKP	1.70 1.77	1.5350 1.8750	15:14 15:14 15:14 14:33	596 2 2 1	1,7000 1,7050 1,7100 1,7700	1 1 1 1	12039 1000 482 1000	1.7000 1.6500 1.6400 1.6300	1.7700 1.7750 1.7800 1.7850	2417 8 300 1600	5 2 1 1
ENEA	20,5200	17:00	519	20.84	-4.02 %	24575	20.5200	20.6400	7605	1 345	27 799	[+]
ENA	20.14 21.36	18.7600 22.9200	17:00 17:00 17:00 17:00	833 549 134 612	20,5200 20,5200 20,5200 20,5200	4 1 3 2	3625 462 3378 663	20.5000 20.4800 20.4600 20.4400	20.6600 20.6800 20.7200 20.7400	790 8110 7605 5	3 3 1 1
ENELMED	19,4000	13:57	70	19.00	2.11 %	5	19.2000	19.3000	15	8	157	[+]
ENE	19.00 19.40	17.1000 20.8000	13:08 13:08 13:08 12:24	42 5 5 11	19,4000 19,4000 19,2000 19,0000	2 1 2 2	99 5 214 55	19.0000 18.8000 18.7000 18.6000	19.5000 19.6000 19.7000 19.8000	38 25 10 10	1 2 1 1
ENERGA	18,8400	17:00	157	18.62	0.64 %	100	18.6000	18.8600	453	35	653	[+]
ENG	18.60 18.84	16.7600 20.4500	17:00 17:00 17:00 16:49	242 220 189 3106	18,8400 18,8400 18,8400 18,8400	4 3 2 5	1185 3001 1570 582	18.5800 18.5600 18.5400 18.5000	18.8800 18.9000 18.9800 19.0000	255 753 158 6295	2 3 2 5
ENERGOINS	2,2100	16:30	10	2.22	-0.45 %	278	2.1600	2.2100	840	19	41	[+]
ENI	2.16 2.22	2.0000 2.4400	16:15 16:15 16:15 15:05	773 500 500 2316	2,1600 2,1600 2,1700 2,1600	3 5 1 3	2002 3175 7400 10800	2.1500 2.1400 2.1300 2.1200	2.2200 2.2300 2.2400 2.2500	15396 6407 394 187	4 3 1 1
ENTER	52,0000	17:00	20	51.60	0.19 %	1	51.7000	52.0000	1469	9	485	[+]
ENT	51.40 52.40	46.4500 56.7000	16:49 16:47 16:47 16:47	7 7 5 5	52,0000 51,9000 51,9000 51,9000	2 2 1 1	13 101 195 118	51.6000 51.5000 51.4000 51.3000	52.3000 52.4000 52.5000 52.6000	337 745 895 1290	4 6 4 2
EQUNICO	1,1450	16:43	226	1.14	-0.43 %	2250	1.1250	1.1400	1774	15	17	[+]
EQU	1.14 1.17	1.0300 1.2500	15:44 15:42 15:04 13:42	41 3514 1486 300	1,1500 1,1500 1,1500 1,1600	2 1 2 1	7000 2000 8819 2000	1.1200 1.1100 1.1000 1.0800	1.1500 1.1600 1.1750 1.1800	145 2000 1400 3400	1 1 1 2
ERBUD	25,1500	17:00	190	25.75	-3.27 %	350	25.1000	25.2000	56	7	174	[+]
ERB	25.05 25.75	23.2000 28.3000	17:00 17:00 16:48 16:42	100 5 30 53	25,1500 25,1500 25,1500 25,1500	9 9 3 2	181 1615 13 70	25.0500 25.0000 24.9000 24.8500	25.2500 25.3000 25.3500 25.5000	79 20 177 100	2 1 2 1
ERG	42,0000	15:23	5	40.00	5.00 %	190	40.0000	42.0000	180	0	10	[+]
ERG	39.80 42.00	36.0000 44.0000	15:23 15:23 15:22 15:22	5 10 95 95	41,8000 41,8000 40,0000 40,0000	1 1 1 0	25 40 3 0	38.0000 37.0000 34.0000 0.0000	43.0000 46.0000 46.2000 48.8000	64 48 1000 105	1 1 1 1
ESOTIQ	31,9000	16:47	5	31.60	-0.31 %	105	31.4000	31.9000	82	3	111	[+]
EAH	31.40 32.10	28.5000 34.7000	16:35 16:21 16:21 16:13	1 130 80 10	31,9000 31,4000 31,4000 31,4000	2 3 3 4	150 111 151 210	31.3000 31.2000 31.1000 31.0000	32.0000 32.1000 32.2000 32.4000	71 308 21 50	1 2 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	14	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	0,5120	14:52	5	0.00	0.39 %	500	PKC	PKC	134369	0	0	[+]
EUC	0.00 0.00	0.4590 0.5610	14:50 14:49 14:49 14:08	495 1000 300 1960	0,5100 0,5010 0,5010 0,5100	1 1 1 1	29 2001 10 1000	0.5100 0.5000 0.4890 0.4780	0.4980 0.5000 0.5100 0.5180	1000 1140 16861 5000	1 2 2 1
EUROCASH	5,3650	17:01	687	5.34	0.47 %	405	5.3600	5.4050	92	113	611	[+]
EUR	5.34 5.47	4.8060 5.8700	17:01 17:01 17:01 17:00	365 2475 175 272	5,3650 5,3650 5,3650 5,3650	2 2 2 4	150 8075 2630 1412	5.3550 5.3500 5.3450 5.3400	5.4100 5.4200 5.4500 5.4550	1200 1945 3557 1032	1 2 4 1
EUROHOLD	4,3800	15:14	2380	0.00	0.00 %	11	4.0600	4.3800	451	0	0	[+]
EHG	0.00 0.00	3.9600 4.8000	14:51 13:37 13:37 13:36	300 50 46 193	4,3800 4,2600 4,3000 4,4000	2 1 1 1	76 678 1 1	4.0400 4.0200 4.0000 3.9200	4.6600 4.8000 4.8800 4.9600	211 100 300 1400	1 1 1 1
EUROTEL	22,2000	17:00	2	23.00	-2.20 %	185	22.2000	22.3000	2	4	94	[+]
ETL	21.70 23.00	20.7000 25.3000	17:00 16:40 15:57 15:57	1 10 2 30	22,2000 22,2000 22,0500 22,1500	2 4 2 1	239 1320 110 30	22.0500 22.0000 21.9000 21.8000	22.5000 22.7000 22.8500 22.9000	641 200 10 44	1 1 1 1
FABRITY	24,9000	16:36	3	24.80	-0.40 %	89	24.8000	24.9000	301	14	355	[+]
FAB	24.70 25.00	22.4000 27.2000	14:51 14:51 14:49 14:37	2 2 86 5	24,7000 24,7000 24,8000 24,8000	1 6 4 1	90 830 2856 10000	24.7000 24.6000 24.5000 24.4000	25.0000 25.2000 25.4000 25.5000	7587 35 100 150	4 1 1 2
FASING	15,0000	14:56	20	0.00	0.00 %	711	14.5000	15.0000	510	0	0	[+]
FSG	0.00 0.00	13.5000 16.5000	16:26 16:26 15:05 15:05	4 10 10 7	15,0000 15,0000 14,6000 14,6000	1 1 1 1	525 10 20 10	14.3000 14.2000 14.1000 14.0000	15.5000 15.8000 15.9000 16.0000	200 42 150 400	1 1 1 3
FEERUM	14,7500	13:27	1	14.85	-0.34 %	100	13.8500	14.6000	39	0	0	[+]
FEE	14.75 14.85	13.4000 16.3000	13:27 13:27 13:27 13:27	1 1 1 1	14,7500 14,7500 14,7500 14,7500	1 1 1 1	30 5 99 200	13.5500 13.3000 13.2000 13.1500	14.7500 14.8500 15.0000 15.0500	70 156 1254 342	1 2 3 1
FERRO	28,8000	17:00	2	28.90	0.00 %	27	28.7000	28.8000	154	5	136	[+]
FRO	28.50 29.00	26.1000 31.7000	16:48 16:46 16:44 16:44	44 90 70 24	28,8000 28,8000 28,8000 28,8000	1 4 4 6	370 285 104 317	28.6000 28.5000 28.4000 28.3000	28.9000 29.0000 29.1000 29.2000	174 941 165 155	2 5 3 3
FON	1,6000	16:05	1	0.00	0.00 %	950	1.6000	1.6700	553	0	0	[+]
FON	0.00 0.00	1.4400 1.7600	13:34 10:37 14:56 14:05	5 199 13 545	1,6500 1,5750 1,6700 1,5650	2 1 1 5	1866 10000 1000 5102	1.5750 1.5700 1.5650 1.5600	1.6850 1.6950 1.7000 1.7050	510 400 2218 4074	1 1 4 1
FORTE	20,0000	17:00	51	20.00	0.00 %	355	19.9500	20.0000	246	1	16	[+]
FTE	19.95 20.00	18.0000 22.0000	16:37 16:25 16:25 16:05	2 45 45 600	20,0000 20,0000 19,9500 19,9500	2 3 7 7	230 410 521 842	19.9000 19.8500 19.8000 19.7500	20.1000 20.2000 20.3000 20.4000	20 294 1 60	1 2 1 1
GAMEOPS	13,4000	15:52	1	13.50	0.37 %	300	13.2000	13.4000	501	2	25	[+]
GOP	13.20 13.60	12.1500 14.8500	15:16 15:16 15:10 15:10	1 1 4 570	13,5500 13,5500 13,6000 13,2000	2 3 1 1	75 1180 60 2	13.1500 13.1000 13.0500 13.0000	13.6000 13.6500 13.7000 13.8000	47 30 200 90	3 1 1 1
GAMFACTOR	5,0000	16:30	2	4.99	2.04 %	100	4.9200	5.0000	344	1	5	[+]
GIF	4.99 5.00	4.4900 5.4800	15:38 15:38 14:03 14:03	322 78 122 378	5,0000 4,9900 4,9900 4,9850	2 2 1 1	610 599 205 300	4.9050 4.9000 4.8550 4.8400	5.0400 5.0500 5.0800 5.1000	200 966 250 1198	1 2 1 3
GENOMTEC	6,3100	17:00	65	6.38	-0.79 %	2623	6.3100	6.3900	2057	48	305	[+]
GMT	6.31 6.44	5.7500 7.0100	17:00 17:00 17:00 17:00	437 750 800 1	6,3100 6,3100 6,3100 6,3100	5 1 1 1	1941 451 305 800	6.3000 6.2900 6.2800 6.2200	6.4200 6.4300 6.4400 6.5000	500 504 224 5000	1 2 1 1
GETIN	0,4925	17:00	16	0.50	0.31 %	1706	0.4925	0.5000	12000	137	68	[+]
GTN	0.49 0.50	0.4470 0.5460	16:49 16:49 16:49 16:49	415 100 485 1000	0,4925 0,4925 0,4940 0,4940	3 2 8 2	3980 8434 95849 5900	0.4920 0.4915 0.4910 0.4905	0.5010 0.5020 0.5030 0.5040	7195 4958 10857 30736	3 2 6 3
GPW	82,0000	17:00	27	81.95	0.12 %	32	81.8500	82.0000	399	162	13 300	[+]
GPW	81.50 82.55	73.8000 90.1000	17:00 17:00 17:00 17:00	1 1 27 19	82,0000 82,0000 82,0000 82,0000	2 2 2 1	2 2 2 50	81.7500 81.6000 81.5000 81.4000	82.1500 82.3000 82.4000 82.5000	34 97 803 854	1 2 1 2
GREENX	2,3080	17:04	662	2.35	-1.70 %	18338	2.3080	2.3220	150	276	643	[+]
GRX	2.31 2.37	2.1160 2.5840	17:04 17:00 17:00 17:00	1338 66 600 114	2,3080 2,3080 2,3080 2,3080	2 1 3 7	8659 1500 6200 5650	2.3060 2.3040 2.3020 2.3000	2.3320 2.3360 2.3380 2.3440	1048 4000 1770 300	1 3 1 1
GRODNO	18,1000	17:03	93	17.70	1.97 %	873	18.0000	18.1000	78	18	326	[+]
GRN	17.70 18.45	15.9500 19.4500	17:00 16:46 16:46 16:46	106 1 25 5	18,1000 18,1000 18,1000 18,0500	2 1 4 2	328 100 1500 1665	17.9000 17.8000 17.7500 17.7000	18.1500 18.2500 18.4000 18.4500	1831 784 520 462	1 2 2 3
GRUPAAZOTY	21,1000	17:02	1450	21.14	0.00 %	2000	21.0800	21.1000	13012	383	8 012	[+]
ATT	20.50 21.30	19.0300 23.2400	17:00 17:00 17:00 17:00	143 86 1000 108	21,1000 21,1000 21,1000 21,1000	1 3 1 1	34 2146 600 2846	21.0400 21.0000 20.9400 20.9200	21.1400 21.1600 21.2000 21.2200	190 10 298 654	1 1 3 4
GRUPRACUJ	42,6500	17:00	31	42.95	0.47 %	72	42.6500	43.0500	70	11	461	[+]
GPP	42.20 43.50	38.7000 47.2000	17:00 17:00 17:00 17:00	6 25 8 60	42,6500 42,6500 42,6500 42,6500	2 2 1 4	24 10 200 1090	42.6000 42.5500 42.5000 42.4000	43.1000 43.3500 43.4000 43.5000	126 99 8 170	1 1 2 3
GTC	2,7100	16:37	70	0.00	0.00 %	501	2.5800	2.6800	380	0	0	[+]
GTC	0.00 0.00	2.4400 2.9800	14:11 14:11 14:11 14:11	5000 5000 5000 5000	2,5900 2,6000 2,6100 2,6200	1 2 1 3	500 572 5 310	2.5500 2.5400 2.5200 2.5100	2.7000 2.7100 2.7400 2.7500	205 380 1254 5	1 1 5 1
HANDLOWY	117,0000	17:00	1	115.40	1.74 %	121	116.8000	117.0000	1264	20	2 318	[+]
BHW	114.60 117.20	104.0000 126.8000	17:00 17:00 17:00 17:00	1 10 30 44	117,0000 117,0000 117,0000 117,0000	2 2 3 3	30 75 27 190	116.6000 116.4000 116.2000 116.0000	117.2000 117.4000 117.6000 117.8000	526 287 19 66	3 2 2 5
HARPER	5,0600	16:04	96	5.16	-2.69 %	304	5.0600	5.1400	501	4	22	[+]
HRP	5.00 5.16	4.6500 5.6600	15:15 15:15 15:15 15:15	183 7 6 2	5,0000 5,0000 5,0200 5,0800	2 1 2 2	1950 750 362 508	5.0400 5.0200 5.0000 4.9900	5.1600 5.2600 5.2800 5.3000	1161 350 1600 600	1 1 2 2
HELIO	56,2000	16:12	11	55.20	0.36 %	10	55.6000	56.2000	44	0	9	[+]
HEL	55.20 56.20	49.7000 60.6000	14:51 14:07 13:01 12:25	2 8 3 2	56,2000 56,2000 56,2000 56,2000	1 1 3 2	129 44 277 640	54.2000 53.8000 53.2000 53.0000	57.0000 57.2000 57.6000 57.8000	100 167 100 500	1 1 1 1
HERCULES	1,4500	17:00	27	1.47	-1.36 %	800	1.4250	1.4500	1248	45	64	[+]
HRS	1.41 1.47	1.3250 1.6150	14:42 14:42 14:42 14:31	2 2 2 100	1,4500 1,4300 1,4300 1,4500	2 1 2 2	1800 879 314 1680	1.4200 1.4150 1.4050 1.4000	1.4550 1.4600 1.4650 1.4700	1000 2017 1050 1821	1 1 1 2
HUUUGE	22,3000	17:00	302	21.20	5.69 %	35	22.2000	22.3000	1567	9	191	[+]
HUG	21.20 22.30	19.0800 23.3000	17:00 17:00 17:00 17:00	8 100 80 5	22,3000 22,3000 22,3000 22,3000	1 2 1 1	200 2306 850 1377	21.5000 21.4500 21.3500 21.2000	22.3500 22.4500 22.5000 22.6000	2000 110 2500 400	1 2 2 1
HYDROTOR	14,2000	16:20	5	13.95	1.43 %	330	13.9500	14.2000	524	0	3	[+]
HDR	13.95 14.20	12.6000 15.3000	11:43 11:40 09:39 09:39	25 66 45 40	13,9500 13,9500 13,9500 14,0000	2 2 1 2	392 700 105 400	13.9000 13.8000 13.7500 13.7000	14.2500 15.2000 15.3000 15.6000	7 256 50 255	1 1 1 1
IBSM	71,8000	09:00	1	71.80	-1.10 %	2	70.2000	71.8000	8	0	0	[+]
IBS	71.80 71.80	64.8000 78.8000	10:08 10:08 10:03 09:59	1 1 1 1	72,6000 72,6000 72,6000 72,6000	1 1 1 1	1 130 1 3	70.0000 69.8000 68.6000 68.4000	72.0000 73.0000 74.0000 74.2000	70 120 30 1	2 1 1 1
IDMSAPL	0,4540	11:39	20	0.00	0.00 %	4000	0.4560	0.4980	2763	0	0	[+]
IDM	0.00 0.00	0.4100 0.4980	10:12 10:11 09:45 09:20	340 61 26 1000	0,4540 0,4980 0,4980 0,5000	1 2 1 1	640 5840 17000 200	0.4540 0.4520 0.4500 0.4000	0.5000 0.5150 0.5200 0.5450	16000 3000 3932 2986	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	6212	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 22751 477	1 1 8 1
IFIRMA	27,0000	17:00	80	27.50	-1.82 %	181	26.9500	27.0000	270	3	95	[+]
IFI	26.95 27.50	24.7500 30.2500	17:00 16:36 16:33 16:15	188 60 50 3	27,0000 27,1000 27,1000 27,1500	6 3 5 2	341 56 260 398	26.9000 26.8500 26.8000 26.7500	27.0500 27.1500 27.2000 27.2500	14 158 127 90	1 1 2 2
IFSA	0,1250	16:20	10000	0.13	-6.72 %	445	0.1250	0.1300	21215	396	49	[+]
IFR	0.12 0.13	0.1140 0.1540	16:12 16:12 15:55 12:56	4013 5987 13 56604	0,1300 0,1300 0,1300 0,1240	1 2 1 1	142424 6601 5678 6060	0.1240 0.1210 0.1180 0.1160	0.1320 0.1330 0.1340 0.1360	18000 1000 51590 38180	2 1 4 1
IMCOMPANY	39,6000	15:39	23	38.80	2.06 %	30	39.1000	39.5000	1	4	153	[+]
IMC	38.80 39.70	34.9500 42.6500	15:10 14:40 14:40 14:40	15 1 1 1	39,6000 39,7000 39,7000 38,9000	2 1 1 1	603 1 1 1	38.8000 37.8000 37.6000 37.2500	39.6000 39.7000 40.0000 40.3500	488 862 702 74	2 2 4 1
IMMOBILE	5,1800	17:00	250	5.12	3.60 %	331	5.1200	5.1800	1350	42	215	[+]
GKI	4.86 5.24	4.6100 5.6200	17:00 16:48 16:48 16:45	400 517 234 200	5,1800 5,1800 5,1800 5,2200	1 1 1 1	300 2000 50 300	5.0400 5.0200 4.9800 4.9500	5.2200 5.2800 5.3000 5.3200	1449 1269 2449 700	2 2 2 1
IMPERA	1,7000	15:48	6	1.77	0.00 %	4577	1.7000	1.7700	950	0	0	[+]
IMP	1.70 1.77	1.6000 1.9400	12:53 12:10 11:45 10:51	2 13 2 50	1,7000 1,7000 1,7000 1,7700	1 1 1 1	812 432 444 350	1.5800 1.5600 1.5100 1.4200	1.7800 1.8000 1.8500 1.9300	4377 4521 1263 2007	1 2 1 1
IMS	2,0000	16:38	56000	2.02	0.00 %	8510	1.9900	2.0350	10	79	158	[+]
IMS	1.98 2.04	1.8140 2.2150	16:38 16:38 16:29 16:21	10 1000 27 20	2,0000 2,0050 2,0400 2,0400	1 2 1 3	3900 3900 1145 355	1.9840 1.9820 1.9800 1.9700	2.0400 2.0500 2.0550 2.0600	2953 1326 1119 284	1 6 1 2
INC SA	1,6950	14:13	29	1.74	-2.59 %	153	1.6800	1.7200	691	20	34	[+]
INC	1.65 1.74	1.5700 1.9100	13:15 12:58 12:58 12:07	2000 1000 1000 1209	1,7000 1,7000 1,7000 1,7200	3 1 1 2	52 5 600 607	1.6700 1.6650 1.6600 1.6550	1.7300 1.7600 1.7650 1.7700	70 400 1225 60	1 1 1 1
INGBSK	406,2000	17:00	68	399.00	2.63 %	140	406.2000	406.8000	2	21	8 586	[+]
ING	396.20 418.00	359.2000 438.8000	17:00 17:00 17:00 17:00	65 12 14 24	406,2000 406,2000 406,2000 406,2000	1 2 1 1	115 122 115 115	405.6000 405.0000 404.8000 404.2000	407.0000 407.4000 408.0000 408.2000	89 2 43 39	1 1 2 2
INPRO	7,5000	16:42	91	7.70	-0.66 %	182	7.5000	7.5500	642	6	49	[+]
INP	7.50 7.70	6.9500 8.4500	16:41 16:41 16:41 16:41	153 20 20 200	7,5000 7,5000 7,5000 7,5000	1 2 1 3	66 580 69 830	7.4500 7.4000 7.3500 7.2500	7.7000 7.8000 7.8500 8.0000	1477 713 200 312	2 1 1 1
INSTALKRK	37,9000	15:08	24	37.40	1.34 %	41	37.5000	37.7000	89	0	7	[+]
INK	37.40 37.90	33.7000 41.1000	15:08 15:08 13:59 13:59	2 4 78 33	37,8000 37,8000 37,5000 37,5000	3 4 2 2	223 176 121 73	37.4000 37.3000 37.1000 37.0000	37.9000 38.4000 38.5000 38.8000	68 50 600 82	2 1 2 1
INTERBUD	1,9200	17:00	50	1.98	-1.03 %	279	1.7850	1.9200	450	2	3	[+]
ITB	1.79 1.98	1.7850 2.1700	17:00 16:01 13:53 13:53	370 30 400 929	1,9200 1,9150 1,7900 1,7900	3 1 4 1	2216 25 2028 1000	1.7800 1.7750 1.7000 1.6950	1.9400 1.9700 1.9800 1.9900	1200 500 1263 500	1 1 2 1
INTERCARS	767,0000	17:00	5	770.00	-0.13 %	50	760.0000	769.0000	53	13	9 904	[+]
CAR	747.00 770.00	693.0000 847.0000	17:00 17:00 17:00 17:00	5 8 8 6	767,0000 767,0000 767,0000 767,0000	1 3 3 3	8 88 105 51	757.0000 756.0000 755.0000 754.0000	771.0000 774.0000 778.0000 780.0000	7 1 1 35	1 1 1 3
INTERSPPL	0,3915	14:22	500	0.39	1.95 %	26	0.3880	0.3915	415	4	2	[+]
IPO	0.39 0.39	0.3525 0.4305	13:34 13:19 13:19 11:28	25 2559 1272 100	0,3915 0,3915 0,3900 0,3900	3 1 1 1	3395 2626 100 100	0.3840 0.3835 0.3810 0.3770	0.3920 0.3925 0.3945 0.3950	1353 4040 3100 641	1 1 1 2
INTROL	7,3400	15:09	1	7.18	1.66 %	85	7.2400	7.3400	187	0	1	[+]
INL	7.18 7.34	6.4800 7.8800	15:01 14:55 14:42 13:36	3 1 3 5	7,3400 7,3400 7,3400 7,3400	3 2 2 3	3 24 269 204	7.2000 7.1800 7.1600 7.1400	7.3600 7.3800 7.4000 7.4200	30 193 300 300	1 1 2 2
IPOPEMA	6,7200	17:00	68	6.66	-3.72 %	1932	6.7200	6.7600	17	18	124	[+]
IPE	6.64 6.96	6.0000 7.3200	17:00 17:00 17:00 17:00	1000 28 1 3	6,7200 6,7200 6,7200 6,7200	1 3 2 2	1439 567 1217 1220	6.7000 6.6400 6.6200 6.5600	6.9400 6.9600 6.9800 7.0000	27 999 32031 24	1 1 3 2
IZOLACJA	3,6800	16:33	500	3.96	-4.66 %	300	3.6500	3.6800	197	2	9	[+]
IZO	3.61 3.96	3.5700 4.3500	16:13 15:43 15:43 15:23	3 200 100 3	3,6800 3,6800 3,6800 3,7000	2 1 1 1	127 3 700 410	3.6100 3.6000 3.5700 3.5100	3.7000 3.8800 3.9600 3.9800	997 460 630 688	1 1 1 2
IZOSTAL	3,1600	17:00	315	3.15	0.32 %	23280	3.1300	3.1600	185	21	67	[+]
IZS	3.13 3.17	2.8400 3.4600	16:46 16:43 16:37 16:37	444 1253 85 1290	3,1400 3,1400 3,1400 3,1400	3 2 4 1	569 1500 29080 100	3.1200 3.1100 3.1000 3.0900	3.1700 3.1800 3.2000 3.2100	7541 1200 2659 34	3 2 3 2
JRHOLDING	4,7500	16:38	5	4.79	0.00 %	13	4.6300	4.7500	755	4	18	[+]
JRH	4.61 4.79	4.3200 5.2600	16:33 16:33 16:31 16:21	41 12 16 433	4,7500 4,7400 4,7300 4,6100	1 1 1 1	1 16 300 500	4.6100 4.5900 4.5800 4.5500	4.7600 4.7700 4.7800 4.7900	500 897 556 272	1 2 1 2
JSW	27,9800	17:03	344	28.66	-0.07 %	56	27.9800	27.9900	2	462	12 815	[+]
JSW	27.36 28.67	25.8000 31.5200	17:03 17:03 17:03 17:03	100 400 100 100	27,9800 27,9800 27,9800 27,9800	2 2 2 2	333 4 12 125	27.9700 27.9600 27.9500 27.9100	28.0000 28.0100 28.0200 28.0300	1964 428 11 2648	7 2 2 1
JWWINVEST	2,9900	12:01	3	2.93	2.40 %	146	2.9200	2.9900	97	1	2	[+]
JWW	2.91 2.99	2.6400 3.2200	10:30 10:30 10:30 10:30	12 100 100 38	2,9100 2,9200 2,9300 2,9300	1 2 2 3	188 375 790 2220	2.9100 2.9000 2.8900 2.8800	3.0000 3.0200 3.0300 3.0400	838 50 69 100	2 1 1 1
KCI	0,9140	16:33	2	0.92	-0.22 %	4261	0.9140	0.9300	1982	5	4	[+]
KCI	0.91 0.93	0.8260 1.0050	16:17 15:48 15:33 12:54	6 33 6 9	0,9300 0,9140 0,9300 0,9140	1 1 1 2	3186 5000 5000 2798	0.9120 0.9040 0.8880 0.8800	0.9360 0.9380 0.9400 0.9460	6178 5737 2988 1767	1 1 1 1
KERNEL	19,7600	17:00	345	19.64	0.61 %	552	19.6000	19.7600	860	4	76	[+]
KER	19.54 19.76	17.6800 21.6000	17:00 17:00 17:00 16:29	11 10 5 855	19,7600 19,7600 19,7600 19,6000	1 2 1 1	418 996 46 50	19.5600 19.5400 19.5200 19.5000	19.7800 19.8000 19.8800 19.9000	6 200 3150 10	1 1 1 1
KETY	1 147,0000	17:00	11	1,134.00	1.59 %	35	1147.0000	1149.0000	10	10	11 314	[+]
KTY	1,119.00 1,155.00	1021.0000 1247.0000	17:00 17:00 17:00 17:00	13 10 11 16	1 147,0000 1 147,0000 1 147,0000 1 147,0000	2 2 2 1	189 116 112 40	1143.0000 1142.0000 1141.0000 1140.0000	1150.0000 1151.0000 1153.0000 1154.0000	16 10 7 125	2 2 2 3
KGHM	367,9000	17:01	39	378.50	-3.18 %	11221	367.9000	368.0000	500	1 301	482 894	[+]
KGH	362.10 381.10	340.6500 416.3500	17:01 17:01 17:00 17:00	7 100 100 356	367,9000 367,9000 367,9000 367,9000	2 2 2 2	20436 53 133 1113	367.8500 367.7500 367.6000 367.5000	368.0500 368.2500 369.0000 369.1000	532 287 224 134	1 1 4 1
KGL	11,0000	12:51	1	10.40	5.77 %	860	10.5000	11.0000	1398	1	10	[+]
KGL	10.40 11.00	9.4000 11.4000	12:33 12:32 09:00 11:04	760 183 2 1	10,5000 10,4000 10,4000 10,4000	1 1 1 1	517 300 105 3031	10.4000 10.2000 10.1000 9.9000	11.3000 11.5000 11.6000 12.0000	400 400 38 204	1 1 1 3
KINOPOL	19,9000	17:00	1	19.75	1.27 %	12	19.7000	19.9000	149	1	29	[+]
KPL	19.65 20.00	17.8000 21.7000	17:00 16:21 15:02 11:28	311 1000 6 46	19,9000 19,9000 19,9500 19,6500	3 4 4 4	273 887 277 1356	19.6500 19.6000 19.5000 19.4000	19.9500 20.0000 20.1000 20.2000	95 183 665 169	1 1 2 2
KOGENERA	81,5000	17:00	93	81.10	-0.97 %	474	81.5000	82.0000	30	5	384	[+]
KGN	81.00 82.70	73.0000 89.2000	17:00 17:00 16:49 16:38	5 2 6 70	81,5000 81,5000 81,5000 81,5000	1 1 2 1	11 18 17 298	81.3000 81.1000 81.0000 80.9000	82.4000 82.5000 82.6000 82.7000	50 345 111 399	1 2 1 3
KOMPAP	18,8000	12:36	222	18.90	-2.08 %	65	18.7000	18.9000	342	1	11	[+]
KMP	18.80 18.90	17.1000 20.6000	12:36 09:00 16:48 16:05	278 58 2 68	18,8000 18,9000 19,2000 18,9000	1 1 1 1	69 500 420 300	18.6000 18.5000 18.4000 17.8000	19.2000 19.6000 19.9000 20.0000	396 195 68 724	1 1 1 2
KOMPUTRON	6,0000	17:00	100	5.81	-0.99 %	843	5.9000	6.0000	312	0	3	[+]
KOM	5.81 6.00	5.2300 6.3900	16:43 16:26 09:50 09:06	243 30 83 5	5,8400 5,9000 6,0000 6,0000	2 1 1 1	209 50 2 5	5.8100 5.8000 5.7900 5.7400	6.0300 6.0600 6.0700 6.0900	668 1000 1010 10	1 1 2 1
KPPD	19,9000	14:58	196	19.50	5.29 %	4	19.9000	20.4000	457	1	11	[+]
KPD	19.00 19.90	17.6000 21.4000	14:51 12:24 10:51 10:06	194 12 100 50	19,9000 19,0000 19,7000 19,5000	1 1 1 1	25 395 500 55	19.6000 19.5000 18.5000 18.3000	20.6000 21.4000 22.0000 26.4000	234 69 210 38	1 1 2 1
KRAKCHEM	0,3380	15:36	48	0.34	1.81 %	2000	0.3260	0.3380	5686	67	22	[+]
KCH	0.33 0.34	0.3050 0.3710	15:22 15:22 15:22 15:22	1431 40 510 10000	0,3250 0,3260 0,3260 0,3290	2 1 2 1	7977 2000 10292 6200	0.3250 0.3240 0.3220 0.3200	0.3390 0.3400 0.3420 0.3430	20731 33000 6829 2000	3 2 2 2
KRKA	1 100,0000	16:49	1	1,090.00	0.73 %	100	1094.0000	1100.0000	29	0	19	[+]
KRK	1,074.00 1,100.00	981.0000 1198.0000	16:26 14:40 13:58 13:49	1 2 1 3	1 096,0000 1 094,0000 1 094,0000 1 094,0000	1 3 2 1	2 12 67 1	1090.0000 1074.0000 1072.0000 1070.0000	1160.0000 1190.0000 1200.0000 1250.0000	1 5 5 4	1 1 1 2
KRUK	428,3000	17:00	10	424.50	0.85 %	288	428.3000	432.0000	60	42	18 187	[+]
KRU	423.50 433.20	382.1000 466.9000	17:00 17:00 17:00 17:00	186 1 15 5	428,3000 428,3000 428,3000 428,3000	2 8 1 2	130 146 131 181	428.1000 428.0000 427.8000 427.2000	432.3000 432.6000 433.0000 433.1000	1 2 52 343	1 1 1 2
KRVITAMIN	12,8000	14:30	1	0.00	0.00 %	9	11.9500	12.7500	160	0	0	[+]
KVT	0.00 0.00	11.5500 14.0500	13:15 13:15 13:15 13:08	17 159 8 159	12,8500 12,8500 12,8000 12,2000	1 1 2 1	60 5 240 177	11.9000 11.8500 11.8000 11.6500	12.8000 12.8500 12.9000 12.9500	199 82 507 572	2 1 2 3
KSGAGRO	3,7600	14:26	3	3.74	-0.53 %	3	3.7050	3.7600	27	1	3	[+]
KSG	3.70 3.76	3.3650 4.1050	14:26 14:15 14:15 12:27	3 497 3 124	3,7050 3,7000 3,7050 3,7000	1 1 1 1	379 10 500 10	3.7000 3.6800 3.6700 3.6650	3.7750 3.7800 3.7850 3.7900	5 250 258 260	1 1 1 1
LARQ	2,0000	10:04	7	2.03	0.00 %	1050	1.9600	2.0300	1698	7	15	[+]
LRQ	2.00 2.03	1.8300 2.2300	10:01 10:01 10:00 10:00	490 2000 1253 747	2,0000 2,0000 2,0000 2,0000	1 1 1 1	333 345 400 718	1.9100 1.8600 1.8200 1.8100	2.0500 2.0800 2.1000 2.1200	2000 1243 990 303	1 2 1 1
LENA	2,2600	16:47	3	2.27	0.89 %	769	2.2400	2.2600	1416	1	1	[+]
LEN	2.24 2.27	2.0500 2.4900	16:22 15:58 14:09 10:48	20 25 40 300	2,2600 2,2600 2,2400 2,2400	2 8 3 11	1618 7926 2190 9864	2.2300 2.2200 2.2100 2.2000	2.2700 2.2800 2.2900 2.3000	478 800 200 300	1 1 1 1
LENTEX	7,2400	11:03	100	7.24	-0.28 %	127	7.1600	7.2200	167	0	1	[+]
LTX	7.24 7.24	6.5200 7.9600	16:49 16:49 09:00 15:00	1 279 200 1	7,2600 7,0600 7,0000 7,1400	1 1 1 1	1 150 30 30	7.0200 7.0000 6.9800 6.9600	7.2400 7.2600 7.2800 7.3200	828 4661 1040 750	1 3 2 1
LESS	0,2370	17:00	2	0.24	-0.42 %	50	0.2310	0.2370	48	2	1	[+]
LES	0.23 0.24	0.2150 0.2610	12:59 12:59 12:59 12:59	1 2 7 7	0,2380 0,2370 0,2370 0,2370	1 1 1 1	5000 1640 450 10000	0.2300 0.2290 0.2270 0.2260	0.2380 0.2390 0.2400 0.2420	16987 26233 104439 6300	1 3 3 1
LIBET	1,3300	16:39	280	1.24	7.69 %	306	1.3300	1.3750	2000	42	56	[+]
LBT	1.24 1.38	1.2250 1.4950	16:39 16:34 16:30 16:09	720 750 37 37	1,3300 1,3300 1,3300 1,3350	1 1 1 1	7363 8500 300 2299	1.3250 1.2850 1.2700 1.2650	1.3850 1.3900 1.4000 1.4050	8000 7129 200 712	1 2 1 1
LOKUM	23,1000	13:59	2	22.80	-0.43 %	23	22.7000	23.1000	51	0	1	[+]
LKD	22.70 23.10	20.6000 25.0000	13:24 13:24 13:24 13:06	11 34 5 2	22,7000 22,8000 22,8000 23,2000	2 1 1 3	29 40 15 73	22.6000 22.5000 22.4000 22.0000	23.2000 23.3000 23.4000 23.9000	203 113 106 5	1 1 1 1
LPP	20 680,0000	17:01	3	20,320.00	2.17 %	2	20660.0000	20700.0000	6	3	55 015	[+]
LPP	20,160.00 20,800.00	18290.0000 22340.0000	17:00 17:00 17:00 17:00	2 2 2 1	20 680,0000 20 680,0000 20 680,0000 20 680,0000	1 1 1 1	1 4 3 2	20640.0000 20620.0000 20600.0000 20580.0000	20720.0000 20760.0000 20780.0000 20800.0000	3 4 5 1	1 2 2 1
LSISOFT	47,4000	13:50	1	47.50	-0.21 %	170	46.0000	47.4000	240	0	21	[+]
LSI	46.00 47.50	42.8000 52.2000	12:56 11:46 11:26 10:17	170 35 80 150	46,0000 46,0000 46,0000 46,0000	2 1 1 1	82 200 1 150	45.1000 45.0000 44.7000 43.1000	47.5000 48.0000 49.7000 49.9000	648 160 2 103	1 1 1 2
LUBAWA	9,0200	17:01	15	8.80	3.09 %	22	9.0000	9.0200	3248	215	1 919	[+]
LBW	8.68 9.11	7.9200 9.6800	17:01 17:00 17:00 17:00	145 15 270 19	9,0200 9,0200 9,0200 9,0200	3 1 1 1	8491 300 50 200	8.9800 8.9700 8.9400 8.9200	9.0300 9.0350 9.0400 9.0450	36 373 434 220	2 2 1 1
MABION	7,7300	17:00	20	7.70	0.39 %	150	7.6300	7.7300	3792	9	67	[+]
MAB	7.60 7.77	6.9300 8.4700	16:46 16:46 16:45 16:42	122 40 30 111	7,6100 7,6100 7,7700 7,7700	1 1 4 1	120 4878 4647 132	7.6200 7.6100 7.6000 7.5800	7.7700 7.7800 7.7900 7.8600	120 586 80 211	1 2 2 1
MAKARONPL	21,0000	16:17	58	21.35	-1.64 %	115	21.0000	21.2000	194	3	62	[+]
MAK	21.00 21.35	19.2200 23.4500	16:17 16:17 16:17 16:13	10 10 2 33	21,0000 21,0000 21,0000 21,0000	4 5 2 3	82 118 62 101	20.9500 20.9000 20.8500 20.8000	21.2500 21.3000 21.3500 21.4000	214 302 249 66	4 3 4 4
MANGATA	69,2000	16:46	3	69.20	-1.42 %	22	68.6000	69.2000	37	1	55	[+]
MGT	68.20 69.20	62.4000 76.0000	16:08 15:33 14:30 13:56	45 1 2 1	68,8000 69,2000 69,2000 68,2000	1 3 4 2	25 1037 9 24	68.4000 68.2000 68.0000 67.8000	69.6000 69.8000 70.0000 71.4000	15 287 181 80	1 2 4 1
MARVIPOL	11,0000	17:03	104	11.10	0.00 %	16	11.0000	11.1000	12668	156	1 724	[+]
MVP	10.75 11.15	10.0000 12.2000	17:02 17:01 17:00 17:00	215 181 121 150	11,0000 11,0000 11,0000 11,0000	1 2 1 1	253 1319 9 82	10.9000 10.8500 10.8000 10.7500	11.1500 11.2000 11.2500 11.3000	3376 5270 3550 1490	5 4 5 5
MAXCOM	6,4400	16:37	150	6.26	-0.31 %	4	6.2600	6.4400	89	0	2	[+]
MXC	6.24 6.44	5.6400 6.8800	13:16 13:16 13:10 10:21	1 3 1 35	6,4400 6,4200 6,4200 6,2400	2 4 1 4	224 519 101 384	6.2400 6.2200 6.1400 6.1200	6.4800 6.5400 6.5800 6.6600	648 5 4 4	1 1 1 1
MBANK	1 250,0000	17:03	300	1,200.00	4.87 %	248	1250.0000	1250.5000	35	40	49 588	[+]
MBK	1,200.00 1,265.00	1080.0000 1320.0000	17:00 17:00 17:00 17:00	10 10 50 17	1 250,0000 1 250,0000 1 250,0000 1 250,0000	1 1 1 1	10 5 1 353	1248.0000 1246.0000 1240.5000 1239.0000	1251.0000 1253.0000 1254.0000 1258.5000	141 20 10 361	3 1 1 1
MBWS	11,2000	13:54	711	0.00	0.00 %	1000	7.0000	12.5000	14	0	0	[+]
MBW	0.00 0.00	10.1000 12.3000	12:54 11:03 13:30 09:06	9 20 14 35	11,2000 11,2000 11,2000 11,1000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	14.5000 18.8000 19.8000 21.0000	220 160 140 150	1 1 1 1
MCI	28,0000	16:39	50	27.90	0.00 %	2	27.8000	28.0000	695	1	39	[+]
MCI	27.80 28.40	25.2000 30.6000	16:21 16:21 16:21 16:11	48 200 2 1	27,8000 27,8000 27,8000 27,8000	2 2 1 2	350 644 145 201	27.6000 27.5000 27.4000 27.3000	28.2000 28.3000 28.4000 28.5000	747 500 300 795	2 1 2 7
MDIENERGIA	1,7000	17:02	500	1.41	29.77 %	5000	1.6900	1.7000	4120	1 099	1 709	[+]
MDI	1.32 1.72	1.3950 1.7150	17:02 17:01 17:01 17:00	11 19 1981 74	1,7000 1,7000 1,7000 1,7000	2 2 1 3	2600 3869 1777 7150	1.6600 1.6500 1.6450 1.6400	1.7100 1.7150 1.7200 1.7300	2400 1764 100 100	1 1 1 1
MEDICALG	30,6500	17:00	280	32.00	-2.08 %	4	30.6000	30.6500	1	66	2 054	[+]
MDG	30.00 32.00	28.8000 35.2000	17:00 17:00 17:00 17:00	131 179 3 100	30,6500 30,6500 30,6500 30,6500	2 3 3 5	15 33 561 296	30.5500 30.5000 30.4500 30.4000	30.8500 30.9000 30.9500 31.0000	1 5 100 265	1 1 1 2
MEDINICE	73,0000	17:00	124	73.00	0.69 %	14	72.7000	73.1000	100	14	1 052	[+]
ICE	71.50 73.60	65.7000 80.3000	17:00 17:00 17:00 17:00	80 21 5 50	73,0000 73,0000 73,0000 73,0000	3 1 2 1	82 130 84 130	72.5000 72.4000 72.3000 72.1000	73.2000 73.3000 73.5000 73.6000	299 200 1185 327	2 1 4 3
MENNICA	43,6000	17:00	95	43.00	0.23 %	39	43.4000	43.6000	60	3	137	[+]
MNC	41.60 43.60	38.7000 47.3000	17:00 17:00 17:00 17:00	5 44 1 3	43,6000 43,6000 43,6000 43,6000	1 4 1 1	1 754 4 100	42.1000 42.0000 41.9000 41.8000	43.8000 43.9000 44.0000 44.1000	569 200 182 100	4 1 3 1
MERCATOR	58,2000	17:00	20	59.70	-2.02 %	254	58.2000	58.6000	50	16	953	[+]
MRC	57.70 59.70	53.8000 65.6000	17:00 17:00 17:00 17:00	10 10 100 342	58,2000 58,2000 58,2000 58,2000	3 5 3 5	55 1222 55 99	58.1000 58.0000 57.9000 57.8000	58.7000 58.8000 58.9000 59.0000	7 200 26 938	1 4 1 1
MERCOR	14,4500	15:53	3	14.95	-1.70 %	76	14.2500	14.4500	42	3	42	[+]
MCR	14.00 15.10	13.5000 16.4000	15:27 15:26 15:26 15:19	5 96 4 41	14,4500 14,3000 14,3500 14,4000	3 1 1 3	262 30 111 334	14.2000 14.1000 14.0500 14.0000	14.5000 14.5500 14.6500 14.7000	51 51 51 111	1 1 1 1
MEXPOLSKA	3,8000	16:30	1	3.85	-1.30 %	350	3.6500	3.8000	460	20	73	[+]
MEX	3.54 3.85	3.4700 4.2300	16:29 16:09 16:09 16:09	10 1 4 3	3,7000 3,8300 3,8000 3,8000	1 1 1 1	250 10 3 30	3.6100 3.6000 3.5600 3.5500	3.8400 3.8500 3.8700 3.8900	478 1342 300 614	2 3 1 2
MFO	32,0000	15:26	1	33.20	-4.19 %	5	32.0000	32.5000	308	1	33	[+]
MFO	31.50 33.20	29.9000 36.5000	15:26 15:08 15:08 14:42	1 49 1 10	32,0000 32,5000 32,4000 32,0000	1 1 1 1	11 32 10 18	31.9000 31.8000 31.6000 31.5000	33.0000 33.1000 33.3000 33.4000	132 10 91 285	2 1 1 2
MILKILAND	1,7460	17:00	67	1.75	0.00 %	15241	1.7200	1.7460	3844	20	35	[+]
MLK	1.71 1.75	1.5740 1.9220	16:48 16:46 16:23 16:23	13 1 509 741	1,7460 1,7460 1,7200 1,7220	1 1 3 6	3000 862 8050 6600	1.7100 1.7080 1.7020 1.7000	1.7500 1.7600 1.7760 1.7780	10339 2 950 1000	1 1 1 1
MILLENNIUM	18,5400	17:00	524	18.17	3.00 %	5183	18.5350	18.5450	61	318	5 870	[+]
MIL	18.03 18.64	16.3550 19.9850	17:00 17:00 17:00 17:00	177 1008 125 53	18,5400 18,5400 18,5400 18,5400	2 2 2 2	624 121 303 2151	18.5300 18.5250 18.5200 18.5150	18.5500 18.5550 18.5650 18.5750	3241 989 108 14466	1 1 1 4
MIRACULUM	0,6160	17:00	100	0.61	0.98 %	3500	0.6000	0.6160	1900	9	6	[+]
MIR	0.60 0.62	0.5500 0.6700	14:29 13:49 13:16 13:16	2000 1000 3200 850	0,6000 0,6000 0,6000 0,6100	1 1 1 1	2923 3800 1390 9000	0.5980 0.5960 0.5920 0.5900	0.6180 0.6200 0.6260 0.6280	2550 2060 4000 7023	3 1 1 1
MIRBUD	10,1500	17:00	25	10.15	-1.36 %	110	10.1000	10.1500	146	380	3 838	[+]
MRB	9.80 10.35	9.1350 11.1600	17:00 17:00 17:00 17:00	186 75 8 36	10,1500 10,1500 10,1500 10,1500	1 4 1 1	100 480 400 10	10.0900 10.0800 10.0700 10.0600	10.1700 10.1900 10.2000 10.2200	10 800 2263 2369	1 2 6 2
MLPGROUP	101,5000	16:39	2	100.50	0.00 %	37	100.0000	101.5000	39	0	20	[+]
MLG	100.00 101.50	90.6000 110.5000	16:34 16:34 15:55 13:29	63 5 11 2	100,0000 100,5000 100,5000 101,0000	1 1 1 1	28 9 77 15	99.4000 99.0000 98.8000 98.0000	102.5000 103.0000 107.0000 108.5000	3 128 63 33	1 2 2 1
MLSYSTEM	15,1000	16:49	46	15.10	-1.18 %	855	15.1000	15.2400	411	6	94	[+]
MLS	15.10 15.28	13.6000 16.6000	16:49 16:49 16:49 16:30	70 100 107 3	15,1000 15,1200 15,1400 15,2400	1 5 1 4	1 423 10 148	15.0800 15.0600 15.0400 15.0200	15.2800 15.3000 15.3800 15.4000	264 1167 809 600	2 2 1 1
MOBRUK	353,0000	17:00	6	360.00	-0.56 %	12	352.0000	353.0000	115	2	756	[+]
MBR	353.00 361.50	324.0000 396.0000	17:00 17:00 17:00 17:00	4 4 2 8	353,0000 353,0000 353,0000 353,0000	1 2 3 9	10 35 40 308	351.5000 351.0000 350.5000 350.0000	356.0000 356.5000 357.5000 358.0000	16 1 52 30	1 1 2 1
MODIVO	77,6000	17:04	1210	79.26	-2.09 %	990	77.6000	77.8000	809	410	31 908	[+]
MDV	76.02 79.40	71.3400 87.1800	17:04 17:04 17:03 17:02	500 175 50 200	77,6000 77,6000 77,6000 77,6000	2 5 8 1	55 119 7403 12	77.5400 77.5200 77.5000 77.4800	77.9800 78.0000 78.1200 78.1600	25 385 539 20	1 2 1 1
MOJ	1,6000	10:14	2000	1.60	0.00 %	4800	1.6000	1.6900	2766	2	3	[+]
MOJ	1.60 1.60	1.4400 1.7600	10:50 15:09 15:09 11:10	2000 4800 966 490	1,6000 1,6000 1,6000 1,6000	1 2 1 1	388 1404 530 700	1.5300 1.5100 1.5000 1.4500	1.7000 1.7400 1.7500 1.7700	5090 3400 1100 5500	2 2 1 1
MOL	46,2200	16:46	40	48.38	-3.43 %	49	46.1000	46.8000	250	12	546	[+]
MOL	45.00 48.38	43.5600 53.2000	16:46 16:45 16:11 15:55	1 30 50 100	46,2200 46,2200 46,4000 46,4000	2 1 1 1	12 100 214 47	46.0000 45.7000 45.4400 45.4000	47.0000 47.7000 48.5800 48.9800	1 6 200 123	1 1 1 1
MOLECURE	5,3000	17:00	984	5.23	0.38 %	1060	5.2600	5.3000	22	25	131	[+]
MOC	5.23 5.47	4.7100 5.7500	17:00 17:00 17:00 17:00	130 100 198 24	5,3000 5,3000 5,3000 5,3000	4 1 1 3	1210 10 900 1782	5.2500 5.2400 5.2300 5.2200	5.3200 5.3600 5.3700 5.3900	200 1487 211 10	2 1 1 1
MONNARI	6,0000	15:06	8	6.00	0.00 %	200	5.9600	6.0000	1013	3	15	[+]
MON	5.84 6.00	5.4000 6.6000	14:45 13:38 12:52 12:51	10 67 1 137	6,0000 6,0000 6,0000 5,8400	2 1 1 2	349 57 100 623	5.8400 5.8200 5.8000 5.7800	6.1200 6.1400 6.1600 6.1800	441 799 730 1923	1 3 3 2
MOSTALPLC	13,0500	10:03	26	12.80	-0.76 %	53	12.8500	13.0000	28	0	1	[+]
MSP	12.80 13.05	11.5500 14.0500	10:02 09:00 09:00 16:35	24 11 24 2	13,0500 12,8000 12,8000 13,1500	1 1 1 2	139 151 111 204	12.8000 12.7000 12.6500 12.6000	13.0500 13.1500 13.2000 13.4000	167 107 277 86	2 1 2 1
MOSTALWAR	4,2600	17:00	291	4.34	-2.29 %	6	4.2600	4.2800	30	35	147	[+]
MSW	4.10 4.44	3.9100 4.7700	17:00 16:41 16:41 16:41	211 81 30 1000	4,2600 4,1300 4,1400 4,1400	1 3 2 1	35 3702 230 240	4.2500 4.1700 4.1600 4.1500	4.3100 4.3500 4.3600 4.3900	200 450 600 30	1 2 1 1
MOSTALZAB	6,5300	17:00	321	6.42	1.71 %	805	6.4500	6.5300	29	44	284	[+]
MSZ	6.30 6.53	5.7800 7.0600	17:00 17:00 17:00 17:00	800 434 20 350	6,5300 6,5300 6,5300 6,5300	1 1 1 1	300 100 100 20	6.4400 6.4300 6.4100 6.3700	6.5400 6.5500 6.5600 6.5900	1389 20 647 636	3 1 2 2
MOVIEGAMES	8,0900	16:33	2	7.85	-1.22 %	349	7.8200	8.0900	808	1	7	[+]
MOV	7.76 8.11	7.0700 8.6300	16:32 16:15 16:13 16:00	52 2 162 2	7,8100 8,0900 8,0000 8,1000	1 2 1 1	48 51 138 487	7.8100 7.7700 7.7600 7.6800	8.1000 8.1200 8.2500 8.2600	144 50 54 102	1 1 2 1
MURAPOL	41,0000	17:03	278	41.70	-1.32 %	37	40.9500	41.0500	198	29	1 187	[+]
MUR	40.95 41.70	37.5500 45.8500	17:00 17:00 17:00 17:00	93 7 10 2	41,0000 41,0000 41,0000 41,0000	3 4 4 2	39 94 12 25	40.9000 40.8500 40.8000 40.7500	41.2000 41.2500 41.3500 41.4000	25 49 460 205	1 1 2 2
MUZA	9,0500	15:59	20	0.00	0.00 %	70	8.8000	8.9500	196	0	0	[+]
MZA	0.00 0.00	8.1500 9.9500	15:59 13:38 09:20 15:50	180 200 200 348	8,9500 8,9000 8,9000 8,8500	2 1 2 1	2 863 2 70	8.7500 8.7000 8.3500 8.3000	9.0000 9.1000 9.7000 9.8000	279 825 500 631	1 1 1 1
MWTRADE	3,0800	10:06	2	3.08	0.00 %	1	2.9400	3.0800	106	0	0	[+]
MWT	3.08 3.08	2.7800 3.3800	17:00 09:00 09:00 12:41	26 320 129 6	3,0800 3,0600 3,0600 3,0800	1 1 2 2	360 995 1028 1001	2.9200 2.9000 2.8800 2.8200	3.1000 3.3000 3.3600 3.3800	400 1000 647 1020	1 1 1 2
NANOGROUP	2,4200	16:49	53	2.42	0.83 %	1747	2.4200	2.4400	600	35	85	[+]
NNG	2.40 2.47	2.1750 2.6550	16:44 16:34 15:50 15:39	200 200 72 10	2,4600 2,4200 2,4600 2,4600	2 4 5 1	1861 3605 1891 535	2.4150 2.4050 2.4000 2.3950	2.4550 2.4600 2.4700 2.4900	6900 2590 5100 5200	2 1 2 2
NEPTIS	15,1000	14:15	74	14.60	3.42 %	150	14.7000	15.1000	530	0	3	[+]
YAN	14.60 15.10	13.2000 16.0000	12:27 09:55 09:00 09:00	1 91 1 2	14,6000 14,6000 14,6000 14,6000	3 6 2 1	41 800 6 1	14.6000 14.5000 14.4000 14.3000	15.2000 15.3000 15.4000 15.5000	699 405 470 1074	2 3 1 4
NEUCA	714,0000	17:00	3	705.00	1.85 %	27	710.0000	716.0000	2	0	355	[+]
NEU	702.00 718.00	635.0000 775.0000	17:00 17:00 17:00 17:00	1 5 4 5	714,0000 714,0000 714,0000 714,0000	1 1 1 3	8 1 5 59	709.0000 707.0000 706.0000 705.0000	717.0000 718.0000 719.0000 720.0000	15 90 26 146	1 1 2 4
NEWAG	112,4000	17:00	34	107.40	4.85 %	11	111.4000	112.4000	1154	15	1 696	[+]
NWG	107.00 112.80	96.7000 118.0000	17:00 17:00 17:00 17:00	6 9 7 50	112,4000 112,4000 112,4000 112,4000	6 2 4 1	378 51 132 46	111.0000 110.8000 110.6000 110.4000	112.6000 112.8000 113.0000 113.2000	176 1161 69 16	2 4 7 3
NEXITY	1,0900	10:15	33	1.09	0.00 %	1137	1.0900	1.1400	100	0	0	[+]
NXG	1.09 1.09	0.9850 1.1900	16:25 16:25 16:25 10:34	30 100 100 95	1,0900 1,1000 1,1100 1,1700	2 1 1 1	2150 200 200 200	1.0700 1.0600 1.0500 1.0400	1.1500 1.1600 1.1700 1.1800	200 767 305 200	1 2 2 1
NOCTILUCA	100,0000	17:00	12	100.60	-0.60 %	742	99.6000	100.0000	4	1	86	[+]
NCL	99.20 100.60	90.6000 110.6000	17:00 17:00 17:00 17:00	8 1 15 4	100,0000 100,0000 100,0000 100,0000	1 1 1 2	20 20 20 105	99.5000 99.4000 99.3000 99.2000	100.2000 100.4000 100.6000 100.8000	20 45 46 36	1 3 3 2
NOVAVISGR	0,6720	17:00	4	0.65	0.45 %	1500	0.6510	0.6720	16	17	11	[+]
NVG	0.65 0.67	0.5850 0.7150	17:00 16:06 15:48 14:51	6 30 2 406	0,6720 0,6500 0,6500 0,6500	1 1 1 1	5562 2000 15 2000	0.6500 0.6400 0.6390 0.6380	0.6730 0.6750 0.6770 0.6780	23046 16 15 16	3 1 1 1
NOVITA	101,0000	13:16	1	99.80	1.41 %	3	100.0000	101.0000	29	0	0	[+]
NVT	99.80 101.00	90.0000 109.5000	10:48 09:30 09:00 11:58	1 1 1 10	100,0000 100,0000 99,8000 99,6000	1 1 2 1	5 10 25 4	99.6000 99.4000 99.0000 98.6000	101.5000 102.0000 102.5000 104.0000	17 61 5 6	2 1 1 2
NTCAPITAL	0,6000	14:34	3	0.59	1.35 %	5000	0.5920	0.6000	197	19	11	[+]
NTC	0.57 0.61	0.5340 0.6500	14:16 13:25 13:25 10:45	160 6 94 100	0,5740 0,6040 0,6020 0,6060	1 1 1 1	340 500 3000 500	0.5740 0.5720 0.5700 0.5680	0.6020 0.6040 0.6060 0.6080	500 663 2980 5500	1 1 1 2
NTTSYSTEM	11,6000	15:48	200	11.50	2.20 %	100	11.4500	11.6000	1747	4	42	[+]
NTT	11.35 11.60	10.3500 12.6500	15:20 14:59 14:59 14:42	223 25 275 25	11,4000 11,4000 11,4000 11,4000	3 2 1 2	851 947 1906 600	11.4000 11.3500 11.2500 11.2000	11.6500 11.7000 11.7500 11.8500	510 1040 925 100	2 2 4 1
ODLEWNIE	19,7500	17:00	7	19.70	0.77 %	417	19.4500	19.7500	240	14	269	[+]
ODL	19.40 20.10	17.7500 21.6000	17:00 16:48 16:47 16:46	1 1 1 133	19,7500 19,7500 19,7500 19,4500	4 3 4 1	483 512 747 186	19.4000 19.3500 19.3000 19.2500	19.8000 19.8500 19.9000 19.9500	1734 220 410 841	3 1 3 5
ONDE	9,0300	17:00	276	9.00	0.44 %	110	9.0100	9.0300	668	18	163	[+]
OND	8.93 9.07	8.1000 9.9000	17:00 17:00 16:47 16:06	56 50 8 2	9,0300 9,0300 9,0500 9,0500	6 2 2 1	1669 197 376 50	9.0000 8.9600 8.9500 8.9300	9.0400 9.0600 9.0700 9.0900	500 215 440 800	1 1 2 1
ONEMORE	2,7200	17:00	20	2.68	1.12 %	300	2.6900	2.7200	3749	62	165	[+]
OML	2.61 2.75	2.4200 2.9400	17:00 17:00 16:48 16:38	5 10 103 300	2,7200 2,7200 2,7000 2,7200	2 1 3 7	1250 300 2552 3273	2.6800 2.6700 2.6600 2.6500	2.7300 2.7400 2.7500 2.7700	5316 300 1080 300	2 1 2 1
ONESANO	0,6600	17:00	800	0.69	-1.49 %	2231	0.6600	0.6880	2041	24	16	[+]
ONO	0.66 0.69	0.6200 0.7560	17:00 17:00 17:00 16:49	26 1000 473 286	0,6600 0,6600 0,6600 0,6880	1 1 1 1	25 6 1000 27	0.6580 0.6560 0.6540 0.6520	0.6900 0.6960 0.7000 0.7020	3000 3039 5317 50	2 3 4 1
OPONEOPL	85,0000	17:00	28	86.90	-2.30 %	1766	85.0000	86.0000	170	22	1 944	[+]
OPN	84.40 90.10	78.3000 95.5000	17:00 17:00 17:00 17:00	70 154 13 18	85,0000 85,0000 85,0000 85,0000	1 1 3 2	80 41 46 108	84.6000 84.5000 84.4000 84.2000	86.1000 86.2000 86.5000 86.6000	155 10 112 112	1 1 1 1
OPTEAM	7,7000	16:40	402	8.00	-5.52 %	361	7.6500	7.7000	2267	35	266	[+]
OPM	7.40 8.20	7.2000 8.8000	16:38 16:38 16:31 16:31	1 330 102 166	7,7000 7,7000 7,7000 7,7000	2 3 2 2	329 1001 500 11	7.6000 7.5500 7.5000 7.4500	7.7500 7.9000 7.9500 8.0000	719 100 150 180	1 1 2 1
ORANGEPL	15,7050	17:00	459	15.59	1.45 %	1911	15.7050	15.7800	1000	720	11 310	[+]
OPL	15.47 15.84	14.0350 17.1450	17:00 17:00 17:00 17:00	571 27 158 1165	15,7050 15,7050 15,7050 15,7050	1 2 1 1	100 15017 3412 2565	15.6500 15.6400 15.6250 15.6150	15.8000 15.8050 15.8150 15.8200	489 725 604 160	1 2 3 2
ORCOGROUP	3,8800	09:06	79	3.88	0.00 %	71	3.8800	4.3000	84	0	0	[+]
OPG	3.88 3.88	3.5000 4.2600	17:02 16:27 16:26 16:07	1 84 80 250	3,8800 3,8800 3,8800 3,8800	1 1 1 1	341 412 828 928	3.7600 3.5200 3.3000 3.2800	4.4000 4.4800 4.5200 4.6000	250 267 17123 3082	1 1 1 1
OTLOG	12,9200	16:10	10	13.02	0.16 %	89	12.9200	13.1400	50	1	8	[+]
OTS	12.92 13.20	11.7200 14.3200	14:50 14:50 13:43 11:47	152 10 30 18	12,9400 12,9400 13,1800 13,2000	2 2 1 2	200 181 107 315	12.9000 12.8800 12.8400 12.8200	13.1600 13.1800 13.2000 13.2800	30 331 238 61	3 3 2 1
OTMUCHOW	5,4000	15:05	1389	5.64	-3.91 %	10	5.3800	5.4200	1384	2	12	[+]
OTM	5.40 5.64	5.0800 6.2000	11:56 11:56 09:21 09:21	486 214 36 10	5,4000 5,4000 5,4000 5,4200	1 1 1 1	10 990 51 2	5.3600 5.0800 5.0000 4.2000	5.6200 5.6400 5.8000 5.8600	431 4996 100 407	1 1 1 1
PANOVA	15,9500	16:28	14	15.70	0.63 %	67	15.8500	15.9500	97	0	4	[+]
NVA	15.70 15.95	14.1500 17.2500	16:28 10:48 09:18 16:48	111 133 6 59	15,9500 15,8500 15,7000 15,8500	1 2 1 1	300 177 300 110	15.8000 15.7000 15.6500 15.6000	16.0000 16.4000 16.5000 16.5500	850 222 51 200	2 1 1 1
PASSUS	112,4000	17:02	1	118.20	-4.75 %	32	112.4000	112.6000	25	13	1 508	[+]
PAS	112.20 119.80	106.4000 130.0000	17:02 17:02 17:00 17:00	14 20 20 12	112,4000 112,4000 112,4000 112,4000	1 7 3 2	56 54 11 7	112.2000 112.0000 111.8000 111.6000	114.4000 114.6000 115.0000 115.2000	9 3 18 130	1 1 1 2
PATENTUS	2,9100	15:58	1	2.87	0.00 %	16	2.8700	2.9100	694	1	3	[+]
PAT	2.87 2.91	2.5900 3.1500	15:22 15:21 15:21 14:36	95 389 76 4	2,8700 2,8700 2,8700 2,9100	3 1 2 2	960 381 948 700	2.8600 2.8400 2.8300 2.8200	2.9200 2.9300 2.9400 2.9500	831 500 497 1700	2 1 1 2
PCCEXOL	2,0000	17:00	1000	2.00	0.00 %	1111	1.9850	2.0100	1000	16	33	[+]
PCX	1.98 2.01	1.8000 2.1900	16:48 16:48 16:48 16:48	82 164 375 1625	2,0100 2,0100 1,9900 1,9900	6 3 7 5	5440 1685 3400 2340	1.9800 1.9750 1.9700 1.9650	2.0200 2.0300 2.0400 2.0500	5686 3942 8308 8905	6 6 8 11
PCCROKITA	67,4000	17:00	19	67.50	-0.74 %	36	67.2000	67.4000	141	1	96	[+]
PCR	67.20 68.30	60.8000 74.2000	17:00 16:33 16:09 16:01	51 10 2 2	67,4000 67,2000 67,4000 67,4000	2 5 1 1	180 301 20 50	67.1000 67.0000 66.9000 66.8000	67.5000 68.2000 68.3000 68.4000	620 50 98 225	1 1 3 3
PCFGROUP	3,6300	16:49	25	3.56	0.83 %	1	3.6150	3.6300	475	3	12	[+]
PCF	3.56 3.65	3.2050 3.9150	16:48 16:46 16:45 16:44	77 229 1 52	3,6150 3,6100 3,6100 3,6000	1 1 1 4	411 450 497 14112	3.5700 3.5650 3.5600 3.5500	3.6400 3.6500 3.6700 3.6850	500 3100 134 685	1 2 1 1
PEKABEX	8,6000	17:00	7	8.69	1.18 %	381	8.6000	8.6400	166	23	194	[+]
PBX	8.44 8.69	7.8300 9.5500	17:00 17:00 17:00 16:47	12 388 1 111	8,6000 8,6000 8,6000 8,6100	2 1 1 3	137 155 3 921	8.5900 8.5400 8.5300 8.5000	8.6700 8.6800 8.7100 8.7200	26 86 2 120	1 1 1 1
PEKAO	238,5000	17:00	105	234.30	2.19 %	2659	238.5000	238.6000	1297	480	114 289	[+]
PEO	233.20 240.80	210.9000 257.7000	17:00 17:00 17:00 17:00	402 282 426 1206	238,5000 238,5000 238,5000 238,5000	3 2 2 2	914 1845 1662 151	238.4000 238.3000 238.2000 238.1000	238.7000 238.8000 238.9000 239.0000	224 235 2105 3074	2 2 2 4
PEPCO	31,0500	17:02	48	30.74	1.01 %	32133	31.0500	31.2000	3000	872	27 025	[+]
PCO	30.33 31.23	27.6700 33.8100	17:02 17:02 17:00 17:00	543 721 80 2199	31,0500 31,0500 31,0500 31,0500	2 2 2 3	101 189 2636 2755	31.0400 31.0300 31.0200 31.0100	31.2400 31.2500 31.2900 31.3000	300 100 389 1062	3 1 1 3
PEPEES	0,8440	15:58	47	0.87	-2.31 %	187	0.8500	0.8580	47	0	0	[+]
PPS	0.84 0.87	0.7800 0.9520	09:02 16:03 12:45 11:24	2 1998 20 27	0,8660 0,8640 0,8660 0,8380	1 1 1 1	10 1525 65 2	0.8440 0.8420 0.8400 0.8340	0.8600 0.8660 0.8700 0.8800	67000 36 3494 46000	1 1 1 1
PGE	10,3800	17:03	140	10.60	-3.35 %	94	10.3750	10.3800	6462	2 965	31 056	[+]
PGE	10.34 10.64	9.5400 11.6600	17:02 17:01 17:01 17:00	300 200 400 1000	10,3800 10,3800 10,3800 10,3800	6 3 9 7	5377 898 4820 32708	10.3700 10.3650 10.3600 10.3550	10.3850 10.3900 10.3950 10.4000	240 787 283 24509	2 2 2 12
PGFGROUP	0,6250	17:00	14	0.62	1.63 %	115	0.6240	0.6250	1300	36	23	[+]
PGV	0.61 0.64	0.5540 0.6760	16:49 16:48 15:20 14:53	160 3100 2675 2	0,6250 0,6140 0,6150 0,6150	1 2 1 2	1325 10400 10000 4297	0.6130 0.6110 0.6100 0.6080	0.6300 0.6380 0.6400 0.6470	2748 4170 3813 4123	1 1 2 1
PHARMENA	3,3700	16:31	7	3.27	-0.59 %	112	3.3600	3.3700	517	1	5	[+]
PHR	3.23 3.37	2.9500 3.5900	14:09 14:09 12:21 12:17	178 112 77 200	3,3000 3,3100 3,3700 3,3600	2 1 2 1	135 322 116 29	3.3100 3.3000 3.2400 3.2300	3.3800 3.4100 3.4400 3.4800	178 75 91 158	1 1 1 1
PHN	9,4000	17:04	400	9.44	-0.42 %	250	9.3800	9.4000	100	18	171	[+]
PHN	9.38 9.44	8.5000 10.3500	17:00 17:00 17:00 17:00	2500 1500 1493 3007	9,4000 9,4000 9,4000 9,4000	6 6 1 1	1387 7129 159 200	9.3600 9.3200 9.3000 9.2800	9.4600 9.4800 9.5400 9.5600	300 109 463 10	1 2 2 1
PHOTON	1,1700	17:00	21	1.22	-2.50 %	457	1.1300	1.1700	1743	51	60	[+]
PEN	1.13 1.22	1.0950 1.3350	17:00 16:48 16:40 16:35	50 50 1000 394	1,1700 1,1500 1,1650 1,1600	2 2 3 1	10129 883 520 1332	1.1200 1.1150 1.1100 1.1050	1.1850 1.1900 1.1950 1.2000	43 2000 228 13000	1 1 2 1
PKNORLEN	144,3600	17:02	100	144.90	-0.22 %	996	144.3400	144.3600	1777	886	128 261	[+]
PKN	144.00 145.74	130.4200 159.3800	17:00 17:00 17:00 17:00	100 89 102 244	144,3600 144,3600 144,3600 144,3600	1 3 1 1	500 1960 466 500	144.3200 144.3000 144.2800 144.2600	144.6800 144.8200 144.8600 144.8800	15 76 307 8276	1 1 1 4
PKOBP	100,0000	17:02	135	97.50	3.27 %	10	99.8000	100.0000	9895	2 368	235 247	[+]
PKO	96.95 100.20	87.7500 107.2400	17:00 17:00 17:00 17:00	101 726 876 875	100,0000 100,0000 100,0000 100,0000	1 1 1 1	1000 2 3 1000	99.7200 99.6300 99.5800 99.4400	100.0200 100.0400 100.0600 100.0800	682 1149 5666 6106	3 3 2 4
PKPCARGO	15,2400	17:01	805	14.87	2.14 %	2100	15.2000	15.2400	1848	236	3 644	[+]
PKP	14.87 15.64	13.3900 16.3500	17:00 17:00 17:00 17:00	100 247 233 20	15,2400 15,2400 15,2400 15,2400	1 1 1 3	500 71 1000 1300	15.1800 15.1400 15.1300 15.1200	15.2500 15.2600 15.3000 15.3200	1300 10000 2921 10000	1 1 3 1
PLAYWAY	236,0000	17:00	2	237.00	-0.63 %	19	236.0000	237.5000	30	1	281	[+]
PLW	235.50 239.00	213.5000 260.5000	17:00 17:00 17:00 16:49	6 40 10 24	236,0000 236,0000 236,0000 237,0000	7 16 4 10	111 172 84 240	235.5000 235.0000 234.5000 234.0000	238.0000 238.5000 239.5000 240.0000	520 149 1 127	3 5 1 3
PLAZACNTR	1,6000	17:00	301	1.66	-6.98 %	860	1.6000	1.6440	595	13	22	[+]
PLZ	1.59 1.66	1.4940 1.8260	17:00 16:42 16:42 14:46	32 1089 411 1	1,6000 1,6000 1,6000 1,6400	1 1 1 2	888 411 1000 654	1.5900 1.5700 1.5660 1.5600	1.6460 1.6480 1.6500 1.6860	411 411 9168 200	1 1 1 1
POINTGROUP	1,9100	15:51	9	1.91	0.00 %	276	1.9100	1.9900	3800	0	0	[+]
PGM	1.91 1.92	1.7200 2.1000	15:51 09:00 14:54 12:32	1 7 15 100	1,9150 1,9100 1,9100 1,9900	2 1 1 1	8048 2000 1000 369	1.9000 1.8900 1.8600 1.7400	1.9950 2.0000 2.2800 2.2900	3 3799 586 720	1 1 1 1
POLENERGIA	50,3000	17:00	12	50.30	0.00 %	1	50.1000	50.3000	65	1	57	[+]
PEP	49.65 50.60	45.3000 55.3000	17:00 17:00 16:17 16:17	43 26 1 5	50,3000 50,3000 50,4000 50,4000	1 1 2 1	60 6 228 500	50.0000 49.7000 49.6500 49.6000	50.4000 50.5000 50.6000 50.8000	223 206 1 28	1 1 1 1
POLICE	7,6200	16:39	3	7.66	0.53 %	2	7.5600	7.7200	645	18	137	[+]
PCE	7.50 7.74	6.9000 8.4200	16:32 16:32 16:29 16:28	155 104 1 1	7,7200 7,7200 7,7200 7,7200	1 5 2 1	100 538 440 200	7.5200 7.5000 7.4800 7.4600	7.7400 7.8000 7.9200 7.9600	946 1005 3 500	2 2 1 1
POLIMEXMS	8,1050	17:00	2	8.15	1.69 %	4753	8.1050	8.1150	4	537	4 388	[+]
PXM	8.05 8.27	7.3350 8.9550	17:00 17:00 17:00 17:00	2 40 34 2	8,1050 8,1050 8,1050 8,1050	11 1 2 2	2429 1000 3010 3455	8.1000 8.0900 8.0800 8.0700	8.1400 8.1500 8.1650 8.1750	4 4 4 4	2 2 2 2
POLTREG	17,4500	17:00	111	17.45	0.58 %	290	17.3000	17.4500	1110	2	32	[+]
PTG	17.00 17.45	15.7500 19.1500	17:00 17:00 16:31 16:02	138 1 250 25	17,4500 17,4500 17,3000 17,1000	3 1 2 4	716 600 370 1898	17.1000 17.0000 16.9000 16.8000	17.5000 17.6500 17.8000 17.9000	1160 73 70 16	2 1 1 1
POLWAX	0,9700	17:00	494	0.96	-2.41 %	6	0.9700	0.9860	3101	9	9	[+]
PWX	0.95 0.99	0.8640 1.0550	17:00 16:49 15:52 14:17	206 50 700 2066	0,9700 0,9860 0,9520 0,9500	1 3 9 1	1500 1691 11557 11	0.9600 0.9520 0.9500 0.9460	0.9920 0.9940 0.9980 1.0000	44 3512 2408 1025	2 3 3 2
PRAGMAINK	3,2000	16:16	128	0.00	0.00 %	200	3.1000	3.3400	57	0	0	[+]
PRI	0.00 0.00	2.8800 3.5200	15:34 15:13 15:05 14:46	25 79 500 13	3,1800 3,1800 3,1800 3,1800	1 1 1 2	500 100 200 742	3.0800 3.0600 3.0400 3.0200	3.3600 3.3800 3.4000 3.4200	20 70 90 84	1 2 2 2
PROCHEM	23,9000	11:18	3	23.90	0.00 %	50	23.4000	23.9000	2	0	1	[+]
PRM	23.90 23.90	21.6000 26.2000	09:19 09:00 09:00 13:34	40 2 1 1	23,9000 23,9000 23,9000 23,9000	1 1 1 2	100 140 72 140	22.9000 22.2000 22.0000 21.6000	24.1000 24.2000 24.6000 24.7000	70 310 29 318	1 1 1 1
PROJPRZEM	17,8000	16:38	106	17.85	1.14 %	200	17.2500	17.8000	416	0	2	[+]
PJP	17.80 17.85	16.1000 19.6000	09:00 17:00 15:59 15:48	1 2 100 12	17,8500 17,6000 17,3000 17,3000	1 1 1 1	100 248 30 10	17.1500 17.0000 16.8000 16.6000	17.8500 17.9000 18.2500 18.4000	22 213 556 778	1 2 2 1
PROTEKTOR	1,2800	17:00	1	1.29	-0.78 %	100	1.2560	1.2800	1776	109	140	[+]
PRT	1.25 1.33	1.1620 1.4180	16:34 16:33 16:27 16:20	50 50 500 73	1,2560 1,2780 1,2540 1,2500	3 1 5 1	3000 1050 6427 40	1.2540 1.2520 1.2500 1.2480	1.2860 1.2880 1.2900 1.2940	3000 20 390 1500	1 1 2 1
PTWP	129,0000	16:40	1	132.50	-1.90 %	83	129.0000	131.5000	3	3	387	[+]
PTW	129.00 132.50	119.5000 145.5000	16:40 16:40 16:40 14:01	1 1 2 396	129,0000 130,0000 130,0000 130,0000	2 1 1 2	38 18 25 30	128.5000 128.0000 127.5000 126.0000	132.0000 132.5000 139.5000 140.0000	70 244 97 37	1 1 1 2
PULAWY	46,4000	17:00	1	46.10	0.65 %	10	45.7000	46.4000	122	2	79	[+]
ZAP	45.60 46.50	41.5000 50.6000	16:49 16:35 16:35 15:55	100 64 1 7	46,0000 46,0000 46,1000 46,4000	1 1 1 1	5 30 8 21	45.6000 45.2000 45.1000 45.0000	46.5000 46.8000 47.0000 47.2000	834 6 1 11	2 1 1 1
PURE	2,4350	15:18	42	0.00	1.04 %	2425	PKC	PKC	16782	0	0	[+]
PUR	0.00 0.00	2.1700 2.6500	15:02 14:57 14:53 14:50	1 705 1000 4	2,4350 2,4350 2,4350 2,4350	1 1 1 1	50 1 40 15	2.4450 2.4400 2.4300 2.4250	2.0000 2.2000 2.3000 2.3900	600 3045 800 30	1 3 1 1
PZU	64,1600	17:03	30	64.26	0.75 %	2500	64.1400	64.1800	118	1 657	106 430	[+]
PZU	63.20 64.98	57.8400 70.6800	17:01 17:01 17:01 17:00	2000 37 3444 1000	64,1600 64,1600 64,1600 64,1600	2 6 1 1	305 6293 327 16	64.1200 64.1000 64.0800 64.0600	64.2000 64.2200 64.2400 64.2600	899 167 2394 3341	1 1 2 1
QNATECHNO	47,0000	16:46	30	48.70	-3.49 %	103	46.4000	47.0000	132	5	247	[+]
QNA	47.00 50.00	43.9000 53.4000	16:37 16:35 16:35 16:22	2 1 4 1	47,0000 47,0000 47,0000 47,0000	1 2 1 1	30 54 30 50	46.1000 46.0000 45.7000 45.4000	47.1000 47.8000 47.9000 48.2000	500 9 86 30	1 1 1 1
QUERCUS	11,9200	16:48	11	11.72	1.02 %	249	11.9200	12.0000	2798	6	74	[+]
QRS	11.72 11.98	10.5600 12.8800	16:20 16:20 16:10 16:10	160 480 1 48	11,9200 11,9200 11,9200 11,9200	1 1 2 3	22 300 445 1452	11.9000 11.7600 11.7400 11.7200	12.2800 12.3000 12.3400 12.4000	300 200 69 2228	1 1 1 5
RAFAMET	58,5000	16:18	22	57.00	1.39 %	100	57.8000	58.4000	50	0	22	[+]
RAF	57.00 58.70	51.3000 62.7000	15:32 15:25 15:23 14:55	19 8 25 67	57,4000 57,8000 57,8000 57,8000	1 1 4 1	2 31 61 5	57.5000 57.4000 57.0000 56.7000	58.5000 58.7000 58.8000 59.2000	94 34 17 15	2 2 1 1
RAINBOW	136,7000	17:00	44	134.40	1.71 %	635	136.7000	136.8000	2	17	2 337	[+]
RBW	133.80 138.10	121.0000 147.8000	17:00 17:00 17:00 17:00	2 12 14 1	136,7000 136,7000 136,7000 136,7000	1 2 2 2	900 132 54 26	136.6000 136.5000 136.4000 136.3000	137.0000 137.1000 137.2000 137.3000	28 112 2 26	2 1 2 2
RANKPROGR	3,8750	17:00	5	3.74	-0.13 %	840	3.7950	3.8750	849	13	50	[+]
RNK	3.74 3.95	3.3650 4.1050	16:35 16:34 16:34 16:33	278 187 215 245	3,7950 3,7950 3,7950 3,7950	1 1 1 1	3000 20 1000 2000	3.7500 3.7450 3.7300 3.7250	3.8850 3.9450 3.9750 3.9800	2000 2176 7864 200	1 2 2 1
RAWLPLUG	14,6000	11:50	2	14.65	-0.34 %	1	14.3000	14.6000	1994	0	0	[+]
RWL	14.60 14.65	13.2000 16.1000	11:50 11:50 09:23 09:00	2 2 1 2	14,6000 14,6000 14,6500 14,6500	2 2 3 4	1150 1001 851 1355	14.2500 14.2000 14.1500 14.1000	14.6500 14.9500 15.0000 15.1000	600 101 640 1439	2 1 2 2
RELPOL	5,3000	16:35	3	5.42	-2.21 %	976	5.3000	5.3800	857	3	18	[+]
RLP	5.30 5.42	4.8800 5.9600	16:35 16:35 16:35 16:25	1 1 5 3	5,3200 5,3200 5,3200 5,4000	4 5 5 4	351 962 509 1249	5.2800 5.2600 5.2400 5.2200	5.4000 5.4200 5.4400 5.4600	126 99 500 610	1 1 1 3
REMAK	10,1500	16:10	9499	10.35	-4.25 %	200	9.8400	10.1500	167	15	157	[+]
RMK	10.00 10.35	9.3200 11.3500	16:10 15:08 15:06 15:06	5501 5 100 145	10,1000 10,2000 10,0000 10,0500	1 1 1 1	131 50 10 21	9.8200 9.8000 9.7000 9.6800	10.2000 10.3500 10.6000 10.7000	163 893 153 52	1 1 1 2
RENDER	76,6000	16:12	30	78.20	-3.04 %	30	76.4000	77.6000	109	0	9	[+]
RND	76.60 78.20	70.4000 86.0000	16:12 16:12 12:44 10:52	10 7 12 1	76,8000 76,8000 76,8000 76,8000	1 3 3 1	18 42 56 2	76.2000 76.0000 75.8000 75.4000	78.0000 78.8000 79.0000 79.2000	142 21 20 10	1 1 1 1
ROPCZYCE	22,5000	15:52	100	22.30	0.90 %	21	22.3000	22.5000	176	0	9	[+]
RPC	22.20 22.50	20.1000 24.5000	14:37 13:38 13:38 12:57	29 55 45 55	22,3000 22,2000 22,2000 22,5000	2 2 6 1	265 969 931 500	22.2000 22.1000 22.0000 21.9000	22.6000 22.7000 22.8000 22.9000	50 20 29 21	1 1 2 2
RYVU	22,8500	17:00	61	23.05	-2.14 %	550	22.8500	23.0000	30	19	442	[+]
RVU	22.60 23.15	20.7500 25.3500	17:00 17:00 16:49 16:45	100 34 1 1	22,8500 22,8500 22,8500 22,8500	5 7 6 3	309 114 1160 237	22.8000 22.7500 22.7000 22.6500	23.0500 23.1000 23.1500 23.2000	276 458 192 92	4 1 2 1
SANOK	21,7000	16:35	300	21.80	-0.46 %	357	21.6000	21.7000	607	2	51	[+]
SNK	21.40 21.80	19.6500 23.9000	16:23 16:17 15:53 15:53	243 9 73 77	21,6000 21,6000 21,6000 21,5000	1 5 4 2	333 529 915 165	21.5000 21.4000 21.3000 21.2000	21.8000 21.9000 22.0000 22.1000	2093 501 1437 349	5 3 8 5
SANTANDER	43,4350	17:00	10	43.20	0.54 %	75	43.2000	43.4350	15	1	65	[+]
SAN	43.20 43.71	38.8800 47.5200	15:37 15:02 15:02 14:44	2 10 21 79	43,4350 43,4350 43,4350 43,4350	1 1 1 1	7 100 80 100	42.0000 40.6200 39.8000 39.0000	43.6950 44.0000 46.0000 46.5000	40 1500 50 34	1 1 1 1
SANWIL	1,3200	10:26	50	1.32	0.00 %	1500	1.3150	1.3200	345	0	0	[+]
SNW	1.32 1.32	1.1900 1.4500	13:21 13:44 13:44 13:43	1105 512 488 1000	1,3200 1,3400 1,3400 1,3300	1 1 2 1	480 20 2129 985	1.3100 1.3050 1.3000 1.2950	1.3400 1.3450 1.3500 1.3600	10715 250 20 468	3 1 1 1
SCANWAY	350,0000	17:03	3	342.00	2.64 %	36	349.0000	350.0000	182	10	3 443	[+]
SCW	339.00 357.00	308.0000 376.0000	17:00 17:00 17:00 17:00	5 5 15 7	350,0000 350,0000 350,0000 350,0000	3 3 7 3	75 12 103 107	348.0000 347.0000 346.0000 345.0000	351.0000 352.0000 353.0000 354.0000	22 12 53 45	2 2 3 2
SCPFL	118,4000	16:48	40	115.80	4.59 %	12	118.2000	118.4000	123	3	339	[+]
SCP	113.20 122.80	104.4000 127.2000	16:48 16:20 16:20 16:18	5 5 3 17	118,4000 118,2000 118,2000 118,2000	3 1 2 5	105 25 61 206	118.0000 117.6000 117.2000 117.0000	119.0000 119.4000 119.6000 119.8000	143 28 28 28	1 1 1 1
SECOGROUP	36,4000	16:16	45	36.40	1.11 %	100	35.8000	36.4000	364	0	2	[+]
SWG	36.40 36.40	32.8000 40.0000	13:21 09:00 15:51 09:56	5 4 1 2	36,4000 36,4000 36,0000 36,4000	1 2 1 2	83 250 230 116	35.6000 35.2000 35.0000 31.8000	36.6000 37.2000 38.0000 38.2000	15 5 508 100	1 1 2 1
SEKO	10,8000	17:00	15	10.15	6.40 %	242	10.6500	10.8000	153	21	223	[+]
SEK	10.10 10.80	9.1400 11.1500	17:00 17:00 17:00 17:00	4 50 10 20	10,8000 10,8000 10,8000 10,8000	2 1 1 1	370 500 500 403	10.5000 10.4000 10.3500 10.3000	10.8500 10.9000 10.9500 11.0000	601 1005 302 2605	3 3 3 8
SELENAFM	49,1000	16:45	2	47.50	3.37 %	39	48.8000	49.1000	157	3	156	[+]
SEL	47.50 49.80	42.8000 52.2000	16:23 16:15 16:02 15:53	7 4 13 3	48,8000 48,8000 49,1000 49,1000	2 1 2 2	82 2 8 105	48.5000 48.4000 48.3000 48.0000	49.4000 49.5000 49.6000 49.8000	80 104 211 150	1 2 1 3
SELVITA	32,2000	16:46	43	31.50	1.26 %	310	32.1000	32.4000	492	3	85	[+]
SLV	31.50 32.25	28.3500 34.6500	16:46 16:46 16:37 16:23	2 43 2 20	32,2000 32,2000 32,2000 32,0000	2 5 1 2	178 3362 45 140	32.0000 31.8000 31.7000 31.6000	32.5000 32.6500 32.7500 32.8500	608 27 40 15	4 2 1 1
SFINKS	0,4420	12:37	211	0.44	0.00 %	6748	0.4310	0.4420	15076	6	2	[+]
SFS	0.43 0.44	0.3980 0.4860	10:35 10:22 09:42 09:31	5 362 1 4975	0,4420 0,4310 0,4420 0,4420	7 1 3 1	30633 3061 4389 5000	0.4300 0.4280 0.4270 0.4250	0.4430 0.4450 0.4480 0.4490	8000 3762 5000 3000	1 3 1 1
SHOPER	39,3500	17:00	26	39.25	0.25 %	8	38.9000	39.3500	147	16	601	[+]
SHO	38.35 39.40	35.3500 43.1500	17:00 17:00 16:49 16:49	70 4 1 1	39,3500 39,3500 38,9500 38,9500	3 1 4 3	61 14 437 236	38.8500 38.8000 38.7500 38.7000	39.4000 39.4500 39.5000 39.6000	172 20 80 502	2 2 1 3
SILVANO	5,2800	14:57	1	0.00	0.00 %	579	4.9200	5.2800	184	0	0	[+]
SFG	0.00 0.00	4.7600 5.8000	14:57 14:29 14:29 14:28	99 39 61 1000	5,2800 4,9000 4,9000 5,0800	1 1 1 1	100 5 300 300	4.8600 4.8300 4.6100 4.5000	5.3000 5.4400 5.5000 5.5400	386 213 328 850	1 1 1 1
SIMFABRIC	1,5880	17:00	6	1.59	3.12 %	15	1.5420	1.5880	1214	2	4	[+]
SIM	1.54 1.59	1.4360 1.7520	14:47 13:54 13:09 13:04	30 600 135 652	1,5880 1,5780 1,5400 1,5400	2 2 1 2	1013 1147 500 3000	1.5400 1.5360 1.5340 1.5300	1.5900 1.5940 1.5980 1.6000	1000 2682 717 62	1 2 2 1
SKARBIEC	36,0000	17:00	10	36.30	0.28 %	90	35.6000	36.0000	778	7	240	[+]
SKH	35.50 36.40	32.7000 39.9000	16:34 16:34 16:33 16:20	2 18 50 30	36,0000 35,9000 35,9000 35,9000	1 2 2 2	23 600 560 46	35.5000 35.4000 35.3000 35.2000	36.4000 36.5000 36.8000 36.9000	360 764 33 400	1 1 1 1
SKYLINE	1,6000	09:07	8	1.60	-4.76 %	4324	1.6000	1.6800	408	0	0	[+]
SKL	1.60 1.60	1.4400 1.7600	14:58 14:58 12:39 09:00	1 1 100 121	1,6800 1,6800 1,5000 1,5900	1 1 1 1	2000 3000 831 288	1.5800 1.5300 1.5000 1.4300	1.6900 1.7900 1.8800 1.8900	3000 5000 690 5000	1 1 1 1
SNIEZKA	85,6000	16:41	81	87.00	-1.38 %	21	85.4000	85.6000	936	2	134	[+]
SKA	84.60 87.00	78.4000 95.6000	16:29 16:29 15:41 15:41	8 32 1 4	85,6000 85,6000 85,6000 85,6000	3 6 2 4	312 356 71 114	85.2000 85.0000 84.6000 84.4000	86.4000 86.8000 87.0000 87.4000	50 15 269 31	1 1 3 2
SONEL	15,1500	15:41	4	14.65	3.41 %	14	14.7500	15.1500	202	2	34	[+]
SON	14.55 15.15	13.2000 16.1000	14:46 14:46 14:46 13:42	1 15 25 79	15,1500 14,7500 14,7500 14,6000	2 1 2 1	80 21 35 200	14.6500 14.6000 14.5500 14.5000	15.2000 15.3000 15.4000 15.5000	205 272 20 100	3 2 1 1
SOPHARMA	7,4400	15:26	26	0.00	0.00 %	71	7.4400	7.9400	77	0	0	[+]
SPH	0.00 0.00	6.7000 8.1800	09:37 17:00 17:00 16:41	5 29 500 5	7,4400 7,4400 7,4400 7,8400	1 1 1 2	1000 140 100 363	7.2200 7.2000 7.1200 6.9000	8.0600 8.1200 8.1400 8.7800	80 1000 425 89	1 1 1 1
SPYROSOFT	399,0000	17:00	28	400.00	-0.25 %	88	399.0000	400.0000	37	0	189	[+]
SPR	396.00 400.00	360.0000 440.0000	17:00 16:12 15:53 15:53	14 1 3 125	399,0000 399,0000 396,0000 397,0000	2 1 2 1	8 4 3 2	396.0000 395.0000 393.0000 392.0000	410.0000 411.0000 415.0000 417.0000	36 1 15 1	4 1 1 1
STALEXP	3,0700	17:02	1000	3.02	1.82 %	812	3.0700	3.0750	20	380	1 155	[+]
STX	3.02 3.08	2.7200 3.3200	17:02 17:00 17:00 17:00	88 848 552 500	3,0700 3,0700 3,0700 3,0700	1 2 1 3	1000 5618 2468 2476	3.0500 3.0450 3.0400 3.0350	3.0800 3.0850 3.0900 3.0950	3490 1685 9863 3308	7 3 7 4
STALPROD	243,0000	15:46	40	244.00	-0.82 %	197	243.0000	245.0000	65	0	55	[+]
STP	243.00 245.00	220.0000 268.0000	15:46 15:28 14:54 13:55	1 3 5 40	245,0000 245,0000 244,0000 243,0000	4 4 5 1	129 40 98 20	242.0000 241.0000 240.0000 238.0000	246.0000 247.0000 248.0000 249.0000	213 48 40 83	5 3 2 5
STALPROFI	9,4800	16:40	21	9.64	-1.25 %	170	9.6000	9.6600	307	45	432	[+]
STF	9.32 9.88	8.6800 10.6000	16:34 16:34 16:34 16:34	307 300 100 179	9,4200 9,4400 9,4600 9,5600	1 1 1 1	129 500 400 593	9.4800 9.4600 9.4400 9.4200	9.6800 9.7000 9.7200 9.7400	531 300 500 475	1 2 1 1
STAPORKOW	4,6600	13:16	50	4.66	-2.10 %	918	4.6600	4.7600	99	0	0	[+]
ZUK	4.66 4.70	4.2000 5.1000	12:40 12:39 10:41 17:00	1 1 32 1	4,7000 4,6800 4,6600 4,7600	2 1 1 1	730 1700 25 500	4.6200 4.6000 4.5600 4.5400	4.7800 4.8000 4.8600 4.8800	600 1600 573 653	1 1 1 4
SUNEX	2,8000	16:01	10	2.83	-0.88 %	50	2.7800	2.8000	2507	10	29	[+]
SNX	2.75 2.83	2.5450 3.1050	14:06 14:06 14:05 13:53	1176 224 276 247	2,8000 2,8000 2,8000 2,8100	2 1 1 3	663 1400 40 1201	2.7750 2.7700 2.7650 2.7600	2.8100 2.8150 2.8200 2.8250	753 281 800 365	1 1 2 1
SYGNITY	77,0000	17:03	400	79.00	-3.75 %	182	76.8000	77.0000	8	23	1 826	[+]
SGN	77.00 79.60	71.1000 86.9000	17:03 17:03 17:00 17:00	140 252 10 38	77,0000 77,0000 77,0000 77,0000	1 1 2 2	5 10 57 104	76.5000 76.4000 76.2000 76.0000	77.5000 77.7000 77.9000 78.1000	1404 10 70 100	2 1 2 1
SYNEKTIK	279,0000	17:00	2	284.20	-0.99 %	227	279.0000	279.2000	4	16	4 382	[+]
SNT	275.00 284.20	255.8000 312.6000	17:00 17:00 17:00 17:00	10 2 2 7	279,0000 279,0000 279,0000 279,0000	1 1 1 3	2 14 10 275	278.0000 277.4000 277.0000 276.4000	279.6000 279.8000 280.0000 280.2000	1 1 5 107	1 1 2 1
SYNTHAVERSE	3,1200	17:00	500	3.15	-0.95 %	2506	3.1000	3.1200	82937	21	64	[+]
SVE	3.10 3.16	2.8350 3.4650	17:00 17:00 16:49 16:48	280 20 500 900	3,1200 3,1200 3,1200 3,1200	1 2 2 4	3 3287 170 14379	3.0950 3.0800 3.0750 3.0700	3.1450 3.1500 3.1600 3.1700	339 576 3283 220	1 2 4 1
TALEX	18,3000	09:41	100	18.30	0.55 %	29	18.2000	18.6000	567	0	2	[+]
TLX	18.30 18.30	16.5000 20.0000	09:02 09:02 09:01 09:01	2 2 2 2	18,3000 18,3000 18,3000 18,3000	1 3 1 1	10 137 1 1	18.0000 17.9000 17.7000 17.5000	18.7000 18.8000 19.2000 19.3000	550 456 109 110	1 1 1 1
TARCZYNSKI	118,5000	16:27	1	119.50	-0.84 %	108	118.5000	120.0000	6	0	13	[+]
TAR	118.50 120.00	108.0000 131.0000	15:45 15:45 14:44 13:28	1 1 1 2	118,5000 119,0000 120,0000 118,5000	6 2 2 1	151 7 6 1	118.0000 117.5000 117.0000 116.5000	120.5000 121.0000 121.5000 122.0000	77 69 17 175	3 2 2 3
TATRY MOUNTAIN	83,5000	10:15	2	0.00	0.00 %	10	83.5000	89.0000	99	0	0	[+]
TMR	0.00 0.00	75.5000 91.5000	09:29 09:05 15:46 11:14	1 2 2 5	89,0000 90,0000 87,5000 92,0000	2 3 2 1	16 20 22 20	83.0000 81.5000 81.0000 80.5000	89.5000 90.0000 91.0000 92.0000	74 43 150 358	2 1 1 3
TAURONPE	9,3060	17:00	2232	9.55	-2.58 %	65440	9.3060	9.3080	4237	3 112	29 148	[+]
TPE	9.23 9.58	8.6000 10.5050	17:00 17:00 17:00 17:00	35 766 50 2471	9,3060 9,3060 9,3060 9,3060	1 1 6 2	41 57 7029 229	9.3040 9.3020 9.3000 9.2980	9.3100 9.3120 9.3140 9.3160	142 417 149 335	1 1 1 1
TENDERHUT	5,6000	15:52	179	5.82	-4.11 %	140	5.5800	5.6000	40	1	5	[+]
THG	5.60 5.82	5.2400 6.4000	15:52 15:52 15:52 15:52	230 40 40 40	5,6000 5,6000 5,6200 5,6400	1 2 1 1	40 42 40 40	5.5600 5.5400 5.5200 5.5000	5.7600 5.7800 5.8000 5.8200	40 40 50 64	1 1 1 2
TERMOREX	0,6900	11:56	289	0.72	-2.82 %	419	0.6700	0.6900	211	7	5	[+]
TRR	0.67 0.72	0.6450 0.7850	11:56 11:56 11:43 11:19	500 99 401 808	0,6900 0,6900 0,6900 0,6900	1 1 1 2	500 500 500 502	0.6650 0.6600 0.6550 0.6500	0.6950 0.7000 0.7050 0.7100	500 500 500 500	1 1 1 1
TESGAS	1,9600	15:00	4745	1.90	0.26 %	777	1.9300	1.9650	1379	11	21	[+]
TSG	1.90 1.96	1.7100 2.0900	14:53 14:53 14:35 14:14	1000 357 15 305	1,9550 1,9550 1,9550 1,9550	1 1 1 1	775 700 222 700	1.9250 1.9150 1.9100 1.9050	1.9700 1.9750 1.9900 2.0000	10000 1650 1000 11910	1 1 1 3
TEXT	39,9000	17:00	3	39.50	1.42 %	187	39.9000	40.0000	50	15	601	[+]
TXT	39.20 40.22	35.5600 43.4400	17:00 17:00 17:00 17:00	25 6 5 13	39,9000 39,9000 39,9000 39,9000	1 1 1 2	35 7 10 18	39.8000 39.7000 39.6400 39.6200	40.1200 40.1800 40.2000 40.2200	3 4 84 54	1 1 2 2
TORPOL	70,0000	17:00	21	68.50	2.04 %	88	69.6000	70.8000	30	11	794	[+]
TOR	68.20 70.80	61.7000 75.3000	17:00 17:00 17:00 17:00	20 44 36 37	70,0000 70,0000 70,0000 70,0000	2 2 2 4	107 94 75 135	69.5000 69.4000 69.2000 69.0000	71.0000 71.1000 71.2000 71.3000	625 88 88 88	5 1 1 1
TOYA	8,8100	17:01	30	8.76	0.57 %	800	8.7800	8.8100	1584	129	1 127	[+]
TOA	8.70 8.92	7.8900 9.6300	17:00 17:00 17:00 17:00	90 72 36 42	8,8100 8,8100 8,8100 8,8100	2 2 3 1	11 1028 1560 1000	8.7700 8.7600 8.7500 8.7400	8.8200 8.8400 8.8500 8.8600	1500 1750 2509 814	1 2 2 2
TRAKCJA	3,9300	17:00	73	3.87	1.68 %	1393	3.9050	3.9300	2825	94	366	[+]
TRK	3.78 3.98	3.4850 4.2550	16:39 16:38 16:33 16:27	14 5 400 216	3,9300 3,9300 3,9200 3,9200	3 2 2 1	4925 1292 957 952	3.9000 3.8800 3.8700 3.8650	3.9400 3.9550 3.9600 3.9650	214 952 1700 3570	1 1 2 3
TRANSPOL	18,1500	17:00	153	18.30	-1.63 %	50	17.8500	18.1500	586	13	237	[+]
TRN	17.60 18.65	16.5000 20.1000	17:00 16:49 16:49 16:47	130 53 197 5	18,1500 18,0000 17,9500 17,9500	2 2 2 1	960 276 362 168	17.7500 17.6500 17.6000 17.5500	18.2000 18.4000 18.4500 18.5000	266 261 4905 359	1 2 1 1
TSGAMES	97,0000	17:01	30	96.00	1.68 %	20	96.9500	97.0000	330	40	3 850	[+]
TEN	95.00 97.00	86.4000 105.6000	17:01 17:01 17:01 17:01	100 20 5 82	97,0000 97,0000 97,0000 97,0000	1 1 1 2	16 101 1 350	96.4000 96.3000 96.2000 96.1000	97.0500 97.1000 97.2000 97.2500	20 119 25 516	1 4 2 3
ULMA	63,0000	09:08	1	60.00	0.00 %	30	59.0000	63.0000	96	0	4	[+]
ULM	60.00 63.00	54.0000 66.0000	09:08 09:08 09:08 09:08	1 7 7 7	60,0000 60,0000 60,0000 60,0000	2 1 2 1	134 1 17 65	58.5000 58.0000 57.0000 56.5000	64.0000 64.5000 65.0000 66.0000	49 813 75 40	1 3 1 1
ULTGAMES	14,9000	16:44	1	14.40	0.34 %	95	14.6500	14.9000	275	1	11	[+]
ULG	14.40 14.90	13.0000 15.8000	16:40 16:39 16:39 16:17	90 120 5 90	14,9000 14,8500 14,8500 14,8500	1 2 1 1	210 312 400 500	14.6000 14.5500 14.5000 14.4000	15.0000 15.0500 15.1000 15.1500	371 675 300 581	3 1 1 3
UNIBEP	14,1000	16:43	8	14.30	-1.40 %	390	13.9400	14.1000	10	10	141	[+]
UNI	13.88 14.30	12.8800 15.7200	16:37 16:37 16:37 16:29	70 36 44 2	13,9400 13,9400 13,9400 14,1000	2 3 3 4	211 441 903 714	13.9200 13.9000 13.8800 13.8600	14.1200 14.1800 14.2000 14.2200	2 2 283 29	1 1 3 1
UNICREDIT	305,4000	16:18	5	303.75	1.80 %	60	26.0000	306.0000	5	0	15	[+]
UCG	303.75 305.50	273.4000 334.1000	16:10 14:47 13:16 13:02	18 6 3 5	305,1000 305,4000 305,4000 305,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	312.0000 315.0000 324.1500 325.0000	4 1 10 15	1 1 1 1
UNIMOT	171,4000	17:00	36	170.60	0.12 %	10	171.0000	171.4000	14	5	889	[+]
UNT	166.40 171.40	153.6000 187.6000	17:00 17:00 17:00 17:00	15 1 3 12	171,4000 171,4000 171,4000 171,4000	1 2 1 1	99 110 29 100	170.0000 169.4000 169.0000 168.6000	172.0000 172.4000 172.8000 173.0000	20 40 10 155	1 1 1 1
URTESTE	46,8000	16:47	10	42.00	10.38 %	40	45.5000	46.7000	40	6	300	[+]
URT	42.00 50.00	41.6000 50.8000	16:28 15:59 15:34 15:34	6 15 30 20	46,8000 45,4000 45,2000 45,4000	1 1 1 1	2 20 50 20	45.4000 45.0000 44.9000 44.1000	46.8000 47.0000 47.8000 47.9000	64 15 30 50	2 1 1 1
VERCOM	119,8000	17:00	11	119.80	0.17 %	1	119.0000	119.8000	73	4	496	[+]
VRC	118.20 120.60	108.0000 131.6000	17:00 17:00 17:00 17:00	5 1 31 1	119,8000 119,8000 119,8000 119,8000	4 1 1 5	27 1 1 518	118.0000 117.8000 117.6000 117.0000	120.0000 120.4000 120.6000 120.8000	824 11 1 1	3 2 1 1
VIGOSYS	554,0000	16:39	1	548.00	2.59 %	17	548.0000	554.0000	15	1	353	[+]
VGO	544.00 568.00	494.0000 602.0000	15:54 15:54 15:54 15:54	78 2 8 16	548,0000 548,0000 550,0000 550,0000	1 6 1 3	3 120 12 22	546.0000 544.0000 542.0000 540.0000	556.0000 560.0000 562.0000 564.0000	27 54 30 25	3 4 2 4
VINDEXUS	14,0500	15:57	380	13.85	1.44 %	1011	13.8000	14.0500	326	5	66	[+]
VIN	13.85 14.05	12.5000 15.2000	15:57 14:44 14:19 14:07	20 275 500 358	14,0500 14,0000 14,0000 14,0000	1 3 2 2	100 259 493 802	13.7500 13.7000 13.6500 13.6000	14.1000 14.1500 14.3000 14.3500	580 700 1879 1089	2 1 2 2
VIVID	0,6580	17:00	974	0.67	-1.64 %	186	0.6580	0.6590	750	19	12	[+]
VVD	0.64 0.67	0.6020 0.7340	17:00 16:10 15:30 15:29	340 360 30 100	0,6580 0,6580 0,6590 0,6590	1 1 4 1	200 3098 16389 5000	0.6480 0.6460 0.6450 0.6440	0.6600 0.6630 0.6640 0.6660	2000 2000 4424 1345	1 1 2 1
VOTUM	52,7000	17:02	240	51.80	1.74 %	624	52.7000	52.8000	2696	48	2 499	[+]
VOT	51.20 52.80	46.6500 56.9000	17:02 17:01 17:01 17:00	250 50 250 210	52,7000 52,7000 52,7000 52,7000	1 3 1 7	50 1556 40 482	52.6000 52.5000 52.4000 52.3000	52.9000 53.0000 53.1000 53.2000	1697 1687 960 281	8 13 4 1
VOXEL	99,2000	17:00	5	100.80	-1.39 %	100	99.2000	99.8000	15	10	1 001	[+]
VOX	99.20 100.80	90.8000 110.8000	17:00 16:48 16:41 16:30	6 5 1 1	99,2000 99,8000 99,8000 99,2000	1 10 2 3	50 311 7 108	99.1000 99.0000 98.8000 98.7000	100.0000 100.2000 100.6000 100.8000	40 80 166 16	2 2 3 3
VRGSA	5,3600	17:00	6	5.30	1.52 %	634	5.3400	5.3600	1101	82	440	[+]
VRG	5.30 5.40	4.7700 5.8200	15:34 15:34 14:44 14:18	2 89 2857 1098	5,3600 5,3600 5,3400 5,3200	1 1 1 1	352 520 200 250	5.3200 5.3000 5.2800 5.2400	5.3800 5.4000 5.4400 5.4600	46145 11357 3450 703	3 4 4 2
WARIMPEX	2,3100	17:00	165	2.36	-2.12 %	335	2.3100	2.3500	500	2	5	[+]
WXF	2.31 2.36	2.1300 2.5900	17:00 17:00 17:00 14:44	500 22 247 15	2,3100 2,3100 2,3100 2,3500	2 2 2 1	1820 27 310 1262	2.3000 2.2900 2.2800 2.2700	2.3600 2.3700 2.3800 2.4000	1154 845 1500 1015	1 1 1 3
WASKO	8,1800	17:03	300	8.22	-2.62 %	1000	8.1400	8.1800	4000	83	676	[+]
WAS	7.90 8.40	7.4000 9.0400	17:03 17:02 17:01 17:01	100 200 2033 1000	8,1800 8,1800 8,1800 8,1800	4 1 3 2	2390 6288 7782 20	8.1000 8.0600 8.0000 7.9600	8.2400 8.2600 8.2800 8.3000	300 750 2517 722	1 2 2 3
WAWEL	780,0000	16:48	6	780.00	0.00 %	8	778.0000	780.0000	145	0	51	[+]
WWL	776.00 780.00	702.0000 858.0000	16:04 16:04 15:39 15:39	1 1 1 1	778,0000 778,0000 780,0000 780,0000	4 1 2 1	14 2 3 19	776.0000 774.0000 772.0000 770.0000	790.0000 796.0000 798.0000 800.0000	200 1 3 13	1 1 2 3
WIELTON	5,5400	17:00	5	5.51	0.36 %	429	5.5300	5.5400	1082	24	132	[+]
WLT	5.50 5.62	4.9600 6.0600	17:00 16:38 16:38 16:01	13 1 7 3	5,5400 5,5300 5,5300 5,5700	4 4 10 9	1336 643 2308 4845	5.5200 5.5100 5.5000 5.4900	5.5700 5.5800 5.6000 5.6100	19 12 10 19	2 2 2 3
WIKANA	8,0000	16:25	196	7.50	3.90 %	1019	7.6500	8.0000	1503	6	50	[+]
WIK	7.50 8.00	6.7500 8.2500	16:25 16:25 16:25 16:25	941 500 100 965	8,0000 7,9000 7,8500 7,8500	1 1 3 2	450 250 52 4	7.5000 7.2000 7.1000 7.0500	8.0500 8.1000 8.2000 8.3000	415 201 1506 700	1 1 1 2
WIRTUALNA	58,6000	17:00	10	58.50	0.51 %	60838	58.4000	58.6000	5293	110	6 425	[+]
WPL	58.40 58.60	52.7000 64.3000	17:00 17:00 16:49 16:49	9 59 89 27	58,6000 58,6000 58,6000 58,6000	3 9 1 8	11444 9869 850 2474	58.3000 58.2000 58.1000 58.0000	58.7000 58.8000 58.9000 59.0000	927 488 1704 4522	8 12 9 25
WITTCHEN	15,5600	17:00	4	15.63	-0.58 %	73	15.5600	15.5700	745	7	107	[+]
WTN	15.56 15.80	14.0700 17.1900	17:00 16:48 16:48 16:48	1 22 1 73	15,5600 15,6400 15,6400 15,5600	3 2 3 4	746 43 191 485	15.5500 15.5400 15.5200 15.5100	15.6400 15.6500 15.6600 15.6700	578 1 3509 1	1 1 2 1
WOODPCKR	2,8500	16:31	357	2.91	-1.72 %	1	2.8200	2.8500	3164	5	14	[+]
WPR	2.80 2.91	2.6200 3.2000	16:24 15:34 14:27 14:27	290 450 164 16	2,8900 2,8900 2,8500 2,8500	1 3 1 2	1000 3659 5 839	2.8100 2.8000 2.7900 2.7800	2.8900 2.9100 2.9300 2.9500	669 2005 1515 787	2 2 1 1
XPLUS	2,5900	14:07	38	2.55	1.57 %	1043	2.5000	2.5600	501	6	14	[+]
XPL	2.46 2.60	2.3000 2.8000	13:46 13:45 11:26 10:35	38 130 384 1	2,5800 2,5800 2,5900 2,5900	1 1 3 2	150 100 772 183	2.4800 2.4700 2.4600 2.4500	2.5700 2.5800 2.5900 2.6000	500 500 12374 419	1 1 4 1
XTB	110,3000	17:00	203	109.10	1.34 %	168	110.2800	110.3000	115	466	51 193	[+]
XTB	108.06 110.84	98.1900 120.0000	17:00 17:00 17:00 17:00	82 200 6 46	110,3000 110,3000 110,3000 110,3000	2 2 2 2	131 85 261 167	110.2600 110.2200 110.2000 110.1800	110.3400 110.3600 110.3800 110.4000	7 31 6 736	2 1 1 2
XTPL	59,3000	17:00	17	60.50	-1.17 %	33	59.3000	60.3000	1	3	164	[+]
XTP	59.20 60.90	54.5000 66.5000	17:00 16:49 16:49 16:49	33 6 22 50	59,3000 59,2000 59,2000 59,3000	1 2 2 1	94 88 49 17	59.2000 59.1000 59.0000 58.8000	60.8000 61.0000 61.4000 61.6000	22 373 6 58	1 1 1 2
YARRL	5,7800	17:00	2	5.78	-2.03 %	18	5.7800	5.8000	1552	0	1	[+]
YRL	5.78 5.78	5.2200 6.3400	16:05 16:05 16:05 16:08	20 50 60 750	5,7800 5,7800 5,7800 5,9000	3 3 3 1	160 292 473 532	5.7400 5.7200 5.7000 5.6800	5.8600 5.8800 5.9000 5.9200	100 120 750 86	1 2 1 2
ZABKA	22,8200	17:00	400	22.77	1.06 %	8459	22.8200	22.9300	76	1 425	32 448	[+]
ZAB	22.48 23.00	20.5000 25.0400	17:00 17:00 17:00 17:00	100 185 138 2243	22,8200 22,8200 22,8200 22,8200	10 3 4 3	1788 2015 636 5670	22.8000 22.7900 22.7800 22.7700	22.9400 22.9500 22.9600 22.9700	2451 5481 100 949	2 5 1 2
ZAMET	0,8840	17:00	1937	0.89	-0.45 %	957	0.8700	0.8840	565	34	30	[+]
ZMT	0.86 0.89	0.8020 0.9780	17:00 16:49 16:49 16:32	63 2502 1942 2000	0,8840 0,8700 0,8700 0,8880	1 2 1 1	141 2434 50 25	0.8660 0.8600 0.8560 0.8500	0.8860 0.8900 0.8960 0.8980	5000 40759 100 8408	1 2 1 1
ZEPAK	18,7600	17:01	9	18.50	2.40 %	993	18.7600	18.9000	73	15	274	[+]
ZEP	18.50 19.36	16.6600 20.3500	17:00 17:00 17:00 17:00	98 100 9 188	18,7600 18,7600 18,7600 18,7600	1 6 1 2	75 3133 70 288	18.6800 18.6000 18.5600 18.5400	18.9200 18.9800 19.0000 19.0200	150 64 847 69	1 1 2 1
ZREMB	10,2000	16:46	1	10.20	2.00 %	150	10.1400	10.2000	188	40	402	[+]
ZRE	9.85 10.22	9.1800 11.2200	16:44 16:28 16:28 16:28	58 100 62 2	10,2000 10,1800 10,1800 10,1800	4 1 1 1	1442 200 300 200	10.1000 10.0800 10.0600 10.0200	10.2200 10.2400 10.2600 10.2800	230 5 100 202	2 1 1 2
ZUE	12,9500	17:00	147	12.75	0.00 %	460	12.7000	12.9500	13653	12	156	[+]
ZUE	12.65 12.95	11.5000 14.0000	17:00 17:00 17:00 17:00	92 200 258 201	12,9500 12,9500 12,9500 12,9500	2 7 3 4	594 3742 2169 285	12.6500 12.6000 12.5500 12.5000	13.0000 13.0500 13.1000 13.2000	2381 35 160 104	2 1 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	133834.4	+1.10%	17:09
WIG20	3631.6	+1.09%	17:09
WIG20 Fut	3587.0	+1.01%	17:04
WIG20USD	999.9	+0.99%	17:15
mWIG40	9183.8	+1.44%	17:09
sWIG80	30898.4	+0.21%	17:09

Notowania Świat
US LargeCap	7501.2	+0.76%	19:00
Nasdaq100	29639.2	+0.93%	19:01
Nikkei	62654.1	-0.98%	8:45
DAX	24452.6	+1.31%	17:31
Ropa WTI	100.9	-0.09%	19:01
Złoto	4680.3	-0.19%	19:01

Notowania Waluty
EUR/PLN	4.24092	-0.13%	19:01
CHF/PLN	4.63749	+0.01%	19:01
USD/PLN	3.63195	+0.20%	19:01
EUR/USD	1.16767	-0.33%	19:01
GBP/USD	1.34431	-0.58%	19:01
USD/JPY	158.169	+0.21%	19:01

Forum
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Zmiana nazwy spółki [0][SPL]
» 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]

Wzrosty	Spadki	Staty
MDIENERGIA	1.70	29.77%
AUTOPARTN	25.10	13.83%
URTESTE	46.80	10.38%
LIBET	1.33	7.69%
BIOCELTIX	89.90	7.41%
Więcej ...
IFCAPITAL	0.25	-95.25%
CAPITAL	2.72	-9.33%
COALENERG	2.02	-8.99%
PLAZACNTR	1.60	-6.98%
OPTEAM	7.70	-5.52%
Więcej ...
Rośnie:		167 Spółek
Bez zmian:		47 Spółek
Spada:		139 Spółek
Obrót:		2,415,226,434 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