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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4300	13:57	248	2.44	-0.82 %	4420	2.4300	2.4500	296	0	1	[+]
06N	2.43 2.44	2.2000 2.6800	13:57 13:57 09:00 09:00	205 5 33 5	2,4400 2,4400 2,4400 2,4400	5 3 7 3	1602 642 4080 878	2.4200 2.4100 2.4000 2.3900	2.4700 2.4800 2.4900 2.5000	3905 20 670 2261	2 1 2 4
11B	148,6000	14:32	4	148.40	0.54 %	21	148.5000	148.8000	57	8	1 224	[+]
11B	146.30 149.00	133.6000 163.2000	14:20 14:20 14:19 14:18	13 4 2 6	148,5000 148,5000 148,1000 148,1000	1 2 2 2	9 13 41 809	148.4000 148.3000 148.1000 148.0000	148.9000 149.0000 149.1000 149.2000	10 299 23 20	1 10 3 1
3RGAMES	0,6700	14:33	2427	0.67	0.00 %	2201	0.6620	0.6700	56370	9	6	[+]
3RG	0.65 0.67	0.6040 0.7360	14:33 14:28 14:28 14:08	1573 4 175 748	0,6680 0,6680 0,6680 0,6680	1 1 2 1	1200 50 3211 50	0.6600 0.6540 0.6460 0.6440	0.6720 0.6740 0.6840 0.6900	3022 2900 1600 600	1 1 1 1
4MASS	4,3900	13:59	50	4.39	-0.11 %	200	4.3700	4.3900	310	0	1	[+]
4MS	4.36 4.39	3.9550 4.8250	12:35 10:46 17:00 17:00	30 40 12 48	4,3600 4,3900 4,3950 4,3950	1 3 1 1	431 975 750 50	4.3600 4.3500 4.3300 4.3250	4.3950 4.4000 4.4150 4.4300	1353 11679 1500 235	2 5 1 1
ABPL	119,8000	14:33	8	121.20	-1.16 %	256	119.8000	120.0000	697	8	953	[+]
ABE	119.00 121.40	109.2000 133.2000	14:31 14:31 14:30 14:30	14 10 312 122	120,0000 119,8000 120,0000 120,0000	3 5 5 4	349 257 170 138	119.2000 119.0000 118.8000 118.6000	120.2000 120.4000 120.6000 120.8000	1 1 321 99	1 1 5 1
ACAUTOGAZ	21,9000	14:02	10	22.00	-0.45 %	200	21.8000	21.9000	85	0	3	[+]
ACG	21.90 22.00	19.8000 24.2000	13:25 11:12 10:25 10:25	1 4 1 22	21,9000 21,9000 21,9000 21,9000	7 5 5 1	253 396 1051 5	21.7000 21.6000 21.5000 21.4000	22.0000 22.1000 22.2000 22.3000	106 99 59 331	2 1 1 1
ACTION	28,9500	14:28	1	28.20	1.76 %	1	28.8000	28.8500	1	7	196	[+]
ACT	28.15 29.00	25.4000 31.0000	14:27 14:27 14:27 14:27	1 24 1 20	28,2500 28,2500 28,2500 28,3000	1 1 1 1	1 1 1 1	28.7500 28.7000 28.6500 28.6000	28.9000 28.9500 29.0000 29.0500	1 20 5510 6	1 2 5 4
ADIUVO	0,5800	14:25	2	0.58	-0.34 %	2300	0.5660	0.5800	228	0	0	[+]
ADV	0.58 0.58	0.5240 0.6400	10:01 10:01 10:01 10:01	50 50 50 50	0,5820 0,5820 0,5820 0,5820	1 1 1 2	1000 4700 50 15843	0.5600 0.5560 0.5540 0.5520	0.5820 0.5980 0.6020 0.6180	4538 360 12459 3375	1 2 1 1
AGORA	8,6800	14:32	6	8.68	0.23 %	18	8.6400	8.6800	68	21	180	[+]
AGO	8.54 8.74	7.8200 9.5400	14:18 14:18 13:15 13:15	6 17 1 43	8,6600 8,6600 8,6000 8,6000	1 1 2 3	200 260 734 6	8.6200 8.5600 8.5400 8.5000	8.7000 8.7200 8.7400 8.7600	3000 700 1627 200	1 2 2 1
AGROTON	4,9000	14:13	100	4.82	0.93 %	250	4.8400	4.9000	601	1	5	[+]
AGT	4.82 4.93	4.3400 5.3000	12:44 11:58 11:58 11:58	200 7 1 442	4,8400 4,8150 4,8200 4,8200	1 2 1 1	13 44 250 250	4.8150 4.8000 4.7900 4.7800	4.9250 4.9300 4.9350 4.9400	7 234 50 220	1 1 3 1
AIGAMES	0,8280	12:32	165	0.82	3.50 %	2394	0.8000	0.8260	200	6	5	[+]
ALG	0.80 0.85	0.7380 0.9020	12:01 10:55 10:54 10:54	1663 2 1600 100	0,8000 0,8400 0,8000 0,8020	1 1 2 1	10 1780 1304 10	0.7800 0.7720 0.7700 0.7660	0.8280 0.8300 0.8360 0.8440	1785 1000 1250 6996	1 1 1 1
AILLERON	17,3600	14:30	2	16.84	3.33 %	53	17.0400	17.3600	1	8	143	[+]
ALL	16.68 17.40	15.1600 18.5200	14:26 14:26 14:26 14:26	24 16 3 57	17,4000 17,3600 17,3600 17,3400	2 2 1 1	70 242 1698 532	17.0200 17.0000 16.9800 16.9400	17.4000 17.4400 17.4600 17.5400	305 6 90 47	3 2 1 1
AIRWAY	0,3085	12:58	374	0.31	-0.32 %	21388	0.3040	0.3075	4026	38	12	[+]
AWM	0.30 0.31	0.2790 0.3400	12:29 12:29 12:29 12:16	100 696 204 100	0,3085 0,3035 0,3035 0,3085	2 1 2 3	7292 1650 12916 29399	0.3035 0.3030 0.3020 0.3000	0.3080 0.3095 0.3100 0.3120	1433 1963 7388 1471	1 2 1 1
ALIOR	127,1000	14:33	28	126.70	0.83 %	522	127.0000	127.1000	344	74	9 403	[+]
ALR	125.15 127.20	114.0500 139.3500	14:32 14:31 14:31 14:31	44 4 48 52	127,1000 127,1000 127,1000 127,1000	2 3 1 1	277 361 7 73	126.9500 126.9000 126.8500 126.8000	127.1500 127.2000 127.2500 127.3000	402 740 100 1135	3 7 3 6
ALLEGRO	30,4000	14:34	23	29.86	2.32 %	1523	30.3900	30.4000	784	2 814	85 214	[+]
ALE	29.70 30.50	26.8700 32.8400	14:34 14:33 14:33 14:33	16 129 220 422	30,4000 30,4000 30,4000 30,4000	3 2 4 3	637 53 808 1390	30.3850 30.3800 30.3750 30.3700	30.4050 30.4100 30.4150 30.4200	298 960 298 513	1 3 1 4
ALTA	1,6150	14:20	16	1.67	-3.29 %	313	1.6100	1.6150	919	3	5	[+]
AAT	1.61 1.67	1.5050 1.8350	12:30 11:33 10:51 10:49	600 398 617 1067	1,6150 1,6150 1,6100 1,6150	1 1 1 2	6 7 7 249	1.6000 1.5950 1.5900 1.5850	1.6600 1.6700 1.6750 1.6800	2726 3648 758 4465	2 1 1 1
ALTUSTFI	2,7600	14:12	14	2.78	-1.08 %	500	2.7100	2.7600	686	2	6	[+]
ALI	2.71 2.78	2.5100 3.0500	13:57 13:57 12:22 11:58	491 110 1 3	2,7100 2,7200 2,7100 2,7700	1 1 2 4	200 2 734 6706	2.6900 2.6800 2.6700 2.6600	2.7700 2.7800 2.7900 2.8000	489 1115 365 2001	1 1 1 2
AMBRA	19,7000	14:27	30	19.42	3.25 %	200	19.6000	19.6800	132	23	446	[+]
AMB	19.16 19.98	17.4800 21.3500	13:59 13:56 13:56 13:55	17 15 15 18	19,7200 19,7200 19,7000 19,5800	2 2 2 7	345 45 340 2403	19.5800 19.5600 19.5200 19.5000	19.7000 19.7200 19.7400 19.7600	170 923 3 60	1 3 1 1
AMICA	51,9000	14:33	20	51.80	0.39 %	308	51.6000	51.9000	85	8	415	[+]
AMC	51.60 53.20	46.6500 56.9000	14:31 14:30 14:24 14:24	10 7 1 9	51,9000 51,6000 51,9000 51,9000	8 3 5 7	348 53 384 1272	51.5000 51.4000 51.3000 51.2000	52.0000 52.2000 52.3000 52.5000	954 1 75 123	4 1 1 3
AMREST	11,4200	14:31	9	11.36	0.18 %	1161	11.4000	11.4400	5235	21	240	[+]
EAT	11.36 11.50	10.2400 12.4800	14:31 14:31 14:31 14:31	38 139 253 5	11,4200 11,4000 11,4000 11,4000	2 3 6 2	1094 1537 1379 2544	11.3800 11.3600 11.3400 11.3200	11.4600 11.4800 11.5000 11.5200	10 393 3914 712	1 1 4 1
ANSWEAR	18,8400	14:03	190	18.92	0.75 %	219	18.7200	18.8400	33	15	277	[+]
ANR	18.38 18.92	17.0400 20.8000	13:37 13:37 13:37 13:37	1 12 33 190	18,8400 18,8600 18,8600 18,8400	1 1 2 1	740 942 116 129	18.7000 18.6600 18.6400 18.6000	18.8600 18.8800 18.9000 18.9200	388 190 190 510	1 1 1 2
APATOR	23,9000	14:26	34	24.35	-1.44 %	111	23.9500	24.2000	112	15	370	[+]
APT	23.80 24.70	21.9500 26.7500	14:26 14:26 14:26 14:26	171 110 152 33	23,9500 24,0000 24,0000 24,0000	4 9 8 3	412 1145 1147 701	23.9000 23.8500 23.8000 23.7500	24.2500 24.5000 24.6000 24.6500	144 101 204 73	1 2 2 2
APLISENS	17,9000	09:00	2	17.90	0.00 %	15	17.3500	17.9000	394	0	0	[+]
APN	17.90 17.90	16.1500 19.6500	17:00 14:48 09:00 17:00	2 1 1 2	17,9000 17,9000 17,9000 17,9000	2 2 1 1	11 653 10 100	17.3000 17.2500 17.2000 17.1500	17.9500 18.0000 18.1000 18.1500	490 1300 14 215	1 2 1 2
APSENERGY	2,9800	14:17	18	2.97	2.76 %	1566	2.9700	2.9800	1163	16	47	[+]
APE	2.90 3.00	2.6800 3.2600	14:06 14:00 13:56 13:51	748 27 2000 19	2,9800 2,9700 2,9700 2,9700	2 1 4 1	84 2650 3397 50	2.9200 2.9100 2.9000 2.8900	3.0000 3.0200 3.0300 3.0400	4432 3814 18347 122	4 4 1 3
ARCHICOM	47,9000	14:18	70	48.40	0.42 %	30	47.9000	48.0000	112	0	23	[+]
ARH	47.80 48.60	43.6000 53.2000	14:02 12:40 12:40 12:37	6 22 20 49	48,0000 47,8000 47,9000 47,9000	1 6 1 3	188 137 34 147	47.8000 47.7000 47.6000 47.4000	48.4000 48.5000 48.6000 48.7000	1 238 27 257	1 1 2 1
ARCTIC	8,0000	14:18	50	7.90	1.01 %	30	7.9700	8.0000	1166	5	42	[+]
ATC	7.86 8.07	7.1100 8.6900	13:55 13:55 13:55 13:53	54 1 6 10	8,0000 7,9700 7,9700 8,0000	1 2 2 1	20 113 25 12	7.9500 7.9400 7.9300 7.9200	8.0100 8.0500 8.0600 8.0700	1500 520 942 1662	1 2 2 4
ARLEN	30,9000	14:32	1	31.20	-0.64 %	529	30.9000	31.1000	359	10	321	[+]
ARL	30.50 31.20	28.1000 34.3000	14:28 14:14 14:14 14:14	256 207 33 50	30,9000 31,1000 31,1000 31,0000	1 1 1 3	589 2000 150 259	30.7500 30.7000 30.6500 30.6000	31.1500 31.2000 31.2500 31.3000	300 31 607 18	1 1 3 1
ARTIFEX	22,3500	14:25	2	21.80	3.00 %	1059	22.1000	22.3500	174	22	493	[+]
ART	21.80 23.00	19.6200 23.9500	14:25 14:19 14:19 14:19	2 119 54 130	22,3500 22,1000 22,1500 22,1500	3 5 1 2	504 1006 1000 780	22.0500 22.0000 21.9500 21.9000	22.4000 22.4500 22.5000 22.6000	62 350 368 250	1 1 2 1
ASBIS	59,1500	14:34	25	55.00	7.55 %	210	59.1500	59.3000	184	435	24 942	[+]
ASB	55.00 59.50	49.5000 60.5000	14:33 14:33 14:33 14:33	49 1 169 39	59,3000 59,2000 59,2000 59,2000	1 3 3 4	21 1587 1669 2256	59.1000 59.0000 58.9500 58.8500	59.3500 59.4000 59.4500 59.5000	205 1706 876 1445	1 4 4 9
ASMGROUP	0,2500	14:25	137	0.25	0.00 %	5	0.2510	0.2550	3688	56	14	[+]
ASM	0.25 0.26	0.2240 0.2720	14:25 14:25 14:20 14:19	9 134 2005 4500	0,2510 0,2510 0,2550 0,2540	1 1 1 1	30525 1999 1000 1000	0.2500 0.2480 0.2470 0.2460	0.2570 0.2580 0.2590 0.2600	6600 9440 19522 17040	1 3 1 4
ASSECOBS	79,8000	14:27	8	79.80	0.00 %	50	79.6000	79.8000	102	1	74	[+]
ABS	78.60 80.00	72.0000 87.6000	13:52 13:52 13:14 13:14	1 2 96 5	79,8000 79,8000 79,8000 79,8000	1 4 1 5	1 48 10 221	79.2000 79.0000 78.8000 78.6000	80.0000 80.2000 80.6000 81.0000	148 172 146 36	4 1 2 2
ASSECOPOL	194,6500	14:33	1	191.00	2.39 %	365	194.4000	194.6500	191	90	17 433	[+]
ACP	188.60 194.90	171.9000 210.1000	14:33 14:33 14:33 14:33	20 45 4 7	194,6500 194,6500 194,6500 194,6500	1 5 3 3	32 185 243 110	194.3500 194.3000 194.2500 194.2000	194.7000 194.7500 194.8000 194.8500	308 180 276 165	5 4 5 3
ASSECOSEE	61,4000	14:31	161	61.10	0.33 %	20	61.1000	61.3000	1	14	830	[+]
ASE	60.40 61.40	55.0000 67.2000	14:31 14:31 14:30 14:29	20 4 15 19	61,4000 61,0000 60,9000 61,4000	1 1 2 8	96 85 120 727	61.0000 60.9000 60.8000 60.7000	61.4000 61.5000 61.6000 62.0000	205 264 97 459	2 2 3 4
ASTARTA	47,0000	13:48	411	47.20	-0.42 %	35	47.0000	47.4500	49	8	360	[+]
AST	46.50 47.70	42.5000 51.9000	13:48 13:48 13:36 12:58	1 7 3 49	47,0500 47,3500 47,5000 47,0000	2 2 1 3	184 107 350 314	46.9000 46.8500 46.8000 46.7500	47.5000 47.7000 47.8000 47.8500	440 200 190 222	2 1 2 1
ATAL	59,0000	13:58	36	58.90	0.00 %	96	59.0000	59.2000	9	2	103	[+]
1AT	58.10 59.20	53.1000 64.7000	13:42 13:42 13:39 13:33	3 4 10 1	59,0000 59,0000 59,2000 59,2000	1 1 2 2	70 20 94 110	58.8000 58.6000 58.5000 58.3000	59.3000 59.4000 59.5000 59.6000	50 89 166 420	1 3 3 2
ATENDE	3,4500	14:31	1	3.40	2.99 %	2001	3.4100	3.4500	568	99	347	[+]
ATD	3.40 3.55	3.0600 3.7400	14:19 14:17 14:17 14:16	10 710 390 316	3,4500 3,4500 3,4500 3,4000	2 2 2 1	5684 1001 3556 2	3.4000 3.3800 3.3700 3.3600	3.4600 3.4800 3.5000 3.5300	284 2616 4448 515	1 3 4 3
ATLANTAPL	18,6500	14:27	2	18.80	-0.80 %	78	18.6500	19.0500	75	2	40	[+]
ATP	18.50 19.05	16.9500 20.6000	12:47 12:47 10:33 10:33	7 3 150 951	19,0500 18,6000 18,5000 18,5500	3 2 1 1	105 1060 50 684	18.5500 18.5000 18.0000 17.7500	19.1000 19.3000 19.4000 19.5000	399 1 1 1	2 1 1 1
ATMGRUPA	3,9400	14:26	200	3.96	-0.25 %	100	3.9400	3.9500	329	2	7	[+]
ATG	3.88 3.96	3.5700 4.3500	14:25 13:21 13:11 12:01	400 5 12 137	3,9200 3,9000 3,9000 3,8800	2 2 2 2	1826 687 169 133	3.9000 3.8900 3.8800 3.8700	3.9600 3.9700 3.9800 3.9900	1576 3845 5360 1231	4 4 6 3
ATREM	59,1000	14:33	1	57.20	3.50 %	78	59.1000	59.4000	166	17	1 025	[+]
ATR	57.20 59.80	51.5000 62.9000	14:33 14:31 14:31 14:28	5 32 33 9	59,1000 59,0000 59,4000 59,4000	2 1 8 2	74 20 454 210	59.0000 58.9000 58.8000 58.7000	59.5000 59.6000 59.7000 59.8000	324 25 20 681	3 1 2 3
AUTOPARTN	23,2500	14:33	50	22.20	4.49 %	1523	23.2500	23.3000	3236	326	7 466	[+]
APR	22.00 23.35	19.9800 24.4000	14:31 14:31 14:30 14:30	64 20 54 206	23,3000 23,2000 23,2000 23,2000	1 2 1 2	500 3768 2000 7964	23.2000 23.1500 23.1000 23.0500	23.3500 23.4000 23.4500 23.5000	1088 11440 16997 7068	3 12 5 14
BBIDEVNFI	5,4400	17:00	1	0.00	0.00 %	448	5.3600	5.4400	3778	0	0	[+]
BBD	0.00 0.00	4.9000 5.9800	16:34 16:22 15:12 13:12	8 2 1 1	5,3600 5,4400 5,3600 5,3600	3 3 2 2	2002 871 501 1251	5.3400 5.3200 5.2800 5.2600	5.4600 5.4800 5.5000 5.5600	1000 815 8863 366	1 2 2 1
BENEFIT	3 932,0000	14:32	3	3,900.00	1.08 %	11	3926.0000	3934.0000	29	2	7 818	[+]
BFT	3,900.00 3,968.00	3510.0000 4290.0000	14:31 14:31 14:31 14:31	21 3 20 2	3 930,0000 3 930,0000 3 930,0000 3 930,0000	2 1 1 1	9 3 7 4	3924.0000 3922.0000 3920.0000 3918.0000	3936.0000 3938.0000 3940.0000 3942.0000	9 27 30 4	3 5 4 1
BEST	28,5000	14:33	71	28.60	1.42 %	109	28.5000	29.6000	39	16	478	[+]
BST	28.50 30.00	25.8000 31.4000	14:33 14:33 14:33 14:33	100 50 100 130	28,5000 28,5000 28,8000 28,8000	2 1 1 7	629 40 100 865	28.3000 28.2000 28.1000 28.0000	29.8000 29.9000 30.0000 30.1000	716 156 404 300	3 2 2 1
BETACOM	5,3600	09:13	26	5.36	3.47 %	2	5.2400	5.3000	296	0	0	[+]
BCM	5.36 5.36	4.8300 5.8800	09:00 16:01 16:01 16:01	5 168 58 8	5,3600 5,1800 5,2000 5,2000	3 2 1 1	1818 2201 333 157	5.1800 5.0600 5.0200 5.0000	5.3600 5.4000 5.5000 5.6000	1603 1650 2135 999	4 1 2 1
BIGCHEESE	5,8200	14:26	30	5.59	4.30 %	331	5.7000	5.8000	478	17	98	[+]
BCS	5.55 5.85	5.0400 6.1400	14:20 14:20 14:20 14:20	1 22 271 7	5,8300 5,8000 5,7900 5,7500	1 1 1 7	350 199 400 2966	5.6300 5.6200 5.6100 5.6000	5.8200 5.8300 5.8400 5.8500	161 483 552 850	1 1 2 2
BIOCELTIX	82,3000	14:32	1	82.00	0.37 %	27	82.3000	82.8000	30	5	372	[+]
BCX	81.50 83.00	73.8000 90.2000	14:30 14:28 14:28 14:28	5 10 2 34	82,9000 82,5000 82,6000 82,6000	2 2 2 1	40 330 50 62	82.1000 82.0000 81.9000 81.8000	82.9000 83.0000 83.2000 83.4000	214 3206 5 31	3 6 1 2
BIOMAXIMA	11,6000	14:31	1	11.64	0.00 %	500	11.6400	11.7000	50	7	77	[+]
BMX	11.60 11.76	10.4800 12.8000	14:14 14:14 14:14 14:14	396 600 50 50	11,6000 11,6000 11,6000 11,6200	1 2 1 3	303 51 50 108	11.6000 11.5800 11.5600 11.5400	11.7200 11.7400 11.7600 11.7800	50 50 1269 184	1 1 5 3
BIOTON	4,1600	14:17	474	4.15	-1.42 %	5078	4.1600	4.2000	80	10	41	[+]
BIO	4.15 4.21	3.7350 4.5650	14:17 14:13 14:05 13:59	26 2 44 1348	4,1700 4,2050 4,1700 4,1600	7 2 1 4	179 404 1000 2233	4.1500 4.1450 4.1400 4.1300	4.2050 4.2100 4.2200 4.2250	3048 54626 6031 1500	2 3 5 1
BLOOBER	25,8000	14:29	82	25.80	0.39 %	89	25.7000	25.8000	218	11	290	[+]
BLO	25.50 26.00	23.2500 28.3500	14:29 14:19 14:09 14:09	18 30 1 19	25,8000 25,8000 25,8000 25,8000	1 2 2 2	417 989 12 200	25.6500 25.6000 25.5000 25.3500	25.8500 25.9000 25.9500 26.0000	70 102 483 2835	2 2 2 8
BNPPL	160,0000	14:33	4	159.00	0.38 %	73	159.8000	160.0000	115	7	1 145	[+]
BNP	158.00 160.80	143.2000 174.8000	14:33 14:33 14:33 14:31	6 33 7 31	160,0000 160,0000 160,0000 160,0000	1 1 1 1	19 1 18 8	159.6000 159.4000 159.2000 159.0000	160.4000 160.8000 161.0000 161.8000	100 33 100 40	1 1 1 1
BOGDANKA	24,6000	14:34	50	27.00	-9.06 %	61	24.6000	24.6500	752	560	14 262	[+]
LWB	24.50 27.20	24.3000 29.7000	14:33 14:33 14:33 14:33	1 10 10 90	24,6000 24,6000 24,6500 24,6000	9 49 7 18	1747 12037 415 2779	24.5500 24.5000 24.4500 24.4000	24.7000 24.7500 24.8000 24.8500	1021 525 1177 143	4 5 3 2
BOOMBIT	6,4000	14:28	119	6.50	-1.54 %	31	6.4000	6.4800	200	2	14	[+]
BBT	6.38 6.54	5.8600 7.1400	11:18 11:14 11:14 10:22	84 279 5 279	6,5400 6,5200 6,5200 6,3800	1 1 4 1	353 500 604 407	6.3600 6.3400 6.2000 6.1600	6.5000 6.5400 6.5600 6.5800	217 393 13 234	1 1 1 1
BORYSZEW	4,7350	14:25	9	4.73	-0.32 %	627	4.7150	4.7350	2796	46	218	[+]
BRS	4.70 4.80	4.2600 5.2000	14:12 14:12 14:06 13:59	4 72 7 11	4,7150 4,7150 4,7350 4,7100	2 4 24 1	884 1885 11277 50	4.7100 4.7050 4.7000 4.6950	4.7400 4.7600 4.7650 4.7700	2000 3000 2779 2000	1 2 1 1
BOS	10,3000	14:23	34	10.54	-1.15 %	543	10.2800	10.3000	367	49	509	[+]
BOS	10.28 10.54	9.4900 11.5800	14:23 14:20 14:15 14:08	166 4 15 1918	10,3000 10,2800 10,3000 10,3000	8 8 11 6	687 808 789 3253	10.2600 10.2400 10.2200 10.2000	10.3200 10.3800 10.4400 10.4600	4 170 1162 1522	2 1 1 3
BOWIM	6,3800	14:34	400	6.44	-0.93 %	18	6.3400	6.3800	1619	10	67	[+]
BOW	6.30 6.50	5.8000 7.0800	14:22 13:46 13:40 13:15	1 200 1 1	6,3800 6,3800 6,3800 6,3800	1 3 1 3	30 1368 79 1590	6.3200 6.3000 6.2800 6.2400	6.4400 6.4600 6.4800 6.5000	200 1434 2662 6954	1 1 1 4
BUDIMEX	741,2000	14:32	12	740.00	0.57 %	74	740.8000	741.2000	49	21	15 818	[+]
BDX	729.60 749.20	666.0000 814.0000	14:32 14:32 14:32 14:32	3 1 15 3	741,2000 741,2000 741,2000 741,2000	1 2 1 1	15 27 13 25	740.4000 740.2000 740.0000 739.8000	741.8000 742.0000 742.2000 742.4000	28 47 13 13	1 2 1 1
BUMECH	23,0000	14:33	334	22.86	0.61 %	386	22.9000	23.0000	1720	35	794	[+]
BMC	22.80 23.28	20.5800 25.1400	14:33 14:33 14:33 14:24	66 100 75 7	23,0000 23,0000 22,9600 22,9600	1 5 2 11	42 443 762 3125	22.8600 22.8400 22.8200 22.8000	23.0200 23.0400 23.0600 23.0800	1400 381 156 361	2 2 2 2
CAPITAL	1,7200	14:04	1810	1.72	-2.27 %	2190	1.7200	1.7600	500	38	66	[+]
CPA	1.70 1.81	1.5500 1.8900	14:04 14:04 14:04 13:57	500 1200 1490 300	1,7200 1,7300 1,7300 1,7500	3 3 2 1	5700 3039 1400 1300	1.7100 1.7000 1.6800 1.6500	1.7700 1.7800 1.7900 1.8000	310 1000 2500 1493	1 1 1 1
CAPITEA	0,6820	14:32	44917	0.70	-2.85 %	10000	0.6840	0.6900	8987	884	619	[+]
CAP	0.68 0.73	0.6280 0.7640	14:32 14:32 14:32 14:32	3000 2489 19999 7000	0,6840 0,6840 0,6840 0,6860	1 2 1 2	4083 4000 9265 7594	0.6820 0.6800 0.6760 0.6740	0.6920 0.6960 0.6980 0.7000	10000 11012 8198 2000	1 1 1 1
CAPTORTX	78,8000	14:26	19	81.40	-3.19 %	181	78.8000	80.0000	749	2	137	[+]
CTX	78.50 81.40	73.3000 89.5000	14:26 14:26 14:08 14:08	1 10 3 4	78,9000 78,9000 78,8000 78,9000	1 1 2 2	200 80 209 110	78.7000 78.6000 78.5000 78.4000	81.0000 81.2000 81.3000 81.4000	5 25 96 24	1 1 2 1
CASPAR	4,9600	12:42	1	5.10	-2.75 %	10	4.9800	5.0500	6	10	52	[+]
CSR	4.96 5.15	4.6000 5.6000	12:42 11:27 10:00 10:00	2 1 8726 1345	5,0000 5,1500 5,1500 5,1000	2 1 1 1	2699 10 10 10	4.9600 4.6400 4.6200 4.5400	5.1000 5.1500 5.2000 5.3500	8 10754 1720 283	4 8 4 1
CAVATINA	13,9500	10:04	5	13.95	-0.36 %	300	13.8000	13.9000	30	0	0	[+]
CAV	13.95 13.95	12.6000 15.3000	14:06 10:24 10:24 10:24	8 7 73 20	14,0000 14,0000 13,9500 13,9500	2 1 3 1	78 50 533 565	13.7500 13.5500 13.5000 13.4500	13.9500 14.0000 14.0500 14.1000	295 5 101 612	1 1 1 2
CDPROJEKT	288,4000	14:33	1	277.40	3.85 %	17	288.3000	288.4000	333	441	125 401	[+]
CDR	265.60 288.60	249.7000 305.1000	14:33 14:33 14:33 14:33	8 44 34 61	288,4000 288,3000 288,3000 288,3000	1 3 8 4	98 178 202 58	288.2000 288.1000 288.0000 287.9000	288.5000 288.6000 288.7000 288.8000	26 169 901 649	2 3 6 20
CDRL	7,6000	14:27	500	7.85	-0.65 %	1660	7.5500	7.7000	38	10	78	[+]
CDL	7.50 7.85	7.1000 8.6000	13:54 13:49 13:28 12:49	400 1050 1000 350	7,6500 7,6000 7,6500 7,5000	2 1 1 1	1152 1050 500 1	7.5000 7.4500 7.4000 7.3000	7.7500 7.8500 8.0000 8.3000	1000 59 1 5	1 1 1 1
CELTIC	1,9650	12:56	2000	1.91	-0.51 %	2	1.9050	1.9200	1240	7	13	[+]
CPD	1.90 1.97	1.7150 2.0900	12:56 12:48 12:48 12:48	2 700 137 312	1,9650 1,9600 1,9600 1,9600	2 1 2 1	2403 1000 2700 500	1.9000 1.8800 1.8250 1.8200	1.9600 1.9650 1.9700 1.9850	2 1690 6170 13160	1 1 2 1
CEZ	213,0000	11:21	2	211.00	0.00 %	500	211.0000	213.0000	4	0	1	[+]
CEZ	211.00 213.00	189.9000 232.0000	09:12 09:12 14:24 14:24	1 2 1 1	211,0000 211,0000 213,0000 213,0000	1 1 1 1	2 4 7 50	210.0000 207.2000 205.2000 205.0000	213.2000 214.8000 216.0000 216.4000	512 7 100 5	2 1 1 1
CIGAMES	3,5250	14:33	500	3.41	3.98 %	309	3.5250	3.5450	2520	929	3 269	[+]
CIG	3.34 3.57	3.0650 3.7450	14:32 14:32 14:32 14:32	194 6 1 1	3,5250 3,5250 3,5250 3,5450	1 1 2 2	1000 500 8804 1500	3.5200 3.5150 3.5100 3.5050	3.5500 3.5550 3.5600 3.5650	8947 5100 98 5100	1 1 1 1
CLNPHARMA	21,1000	14:33	1	21.00	0.96 %	174	20.9000	21.1000	419	6	124	[+]
CLN	20.75 21.10	18.9000 23.1000	14:33 13:29 13:29 13:29	10 19 10 123	21,0500 20,9000 20,9000 20,9500	3 3 3 1	408 3500 122 110	20.8500 20.8000 20.7500 20.7000	21.1500 21.2000 21.2500 21.3000	1168 684 104 743	4 3 2 4
CLOUD	65,2000	13:57	6	64.60	-2.40 %	22	65.2000	65.4000	41	1	78	[+]
CLD	63.60 66.00	58.2000 71.0000	13:57 13:46 13:45 13:45	10 41 50 40	65,2000 65,4000 65,4000 65,2000	1 1 1 3	49 100 99 326	65.0000 64.4000 64.2000 64.0000	65.6000 66.0000 66.2000 66.8000	24 147 100 113	1 3 1 1
COALENERG	2,4560	14:33	314	2.49	-1.60 %	36	2.4560	2.4580	121622	38	93	[+]
CLE	2.42 2.49	2.2440 2.7400	14:23 14:23 14:23 14:23	146 10 1000 1175	2,4220 2,4240 2,4300 2,4300	3 4 1 3	1353 3670 715 2642	2.4220 2.4200 2.4140 2.4100	2.4600 2.4800 2.4920 2.5000	297 1170 900 1551	1 1 1 1
COGNOR	5,5050	14:33	11	5.34	3.48 %	229	5.5050	5.5150	9970	564	3 071	[+]
COG	5.33 5.54	4.8060 5.8700	14:33 14:33 14:30 14:30	1326 37 3 14	5,5050 5,5150 5,5200 5,5200	1 1 2 2	200 61 7036 5491	5.5000 5.4950 5.4800 5.4750	5.5200 5.5350 5.5400 5.5450	12628 10199 10896 5531	5 13 14 9
COLUMBUS	3,8350	14:26	26	3.82	0.13 %	5	3.7950	3.8350	374	21	79	[+]
CLC	3.74 3.84	3.4350 4.1950	14:24 13:11 13:11 12:56	5 3 2 5	3,7950 3,8400 3,8400 3,8350	1 1 2 1	350 5 10 2	3.7900 3.7700 3.7650 3.7600	3.8400 3.8450 3.8500 3.8600	622 815 4675 5	6 2 6 1
COMP	56,4000	14:28	31	56.90	-0.35 %	69	56.4000	56.5000	39	7	369	[+]
CMP	56.00 56.90	51.3000 62.5000	14:21 14:20 14:20 14:18	30 9 31 2	56,3000 56,3000 56,4000 56,4000	2 4 2 1	132 519 252 1	56.3000 56.2000 56.0000 55.9000	56.6000 56.7000 56.8000 56.9000	33 8 162 645	1 1 2 3
COMPERIA	4,8000	13:41	355	4.60	4.35 %	108	4.6000	4.8000	2245	7	33	[+]
CPL	4.16 4.80	4.1400 5.0500	13:41 13:40 13:40 13:40	145 81 100 542	4,7600 4,7600 4,7000 4,6000	1 2 1 1	250 1113 800 30	4.4200 4.4000 4.3200 4.2600	4.9400 4.9600 5.1500 5.2000	330 250 500 540	1 1 1 1
COMPREMUM	1,2450	14:31	1	1.22	2.05 %	154	1.2100	1.2450	1619	43	52	[+]
CPR	1.20 1.25	1.1000 1.3400	13:56 13:56 13:56 13:56	340 170 370 251	1,2450 1,2450 1,2450 1,2450	1 2 2 1	2000 3941 1404 7000	1.2050 1.2000 1.1950 1.1900	1.2600 1.2650 1.2700 1.2800	1000 1500 3675 6545	1 2 1 4
CORMAY	0,5900	13:54	252	0.59	-1.34 %	810	0.5880	0.5940	1700	38	23	[+]
CRM	0.59 0.60	0.5320 0.6480	13:54 13:20 13:20 13:20	48 4436 2000 132	0,5900 0,6000 0,5980 0,5980	5 2 6 7	13916 3102 15248 15326	0.5860 0.5840 0.5820 0.5800	0.5960 0.5980 0.6000 0.6040	300 1430 8396 7933	2 2 2 3
CREEPYJAR	596,0000	14:26	15	588.00	1.02 %	2	594.0000	598.0000	31	0	288	[+]
CRJ	588.00 598.00	530.0000 646.0000	14:26 14:26 14:26 14:25	1 2 3 9	596,0000 596,0000 596,0000 594,0000	2 5 9 9	27 32 94 59	592.0000 590.0000 588.0000 586.0000	600.0000 602.0000 604.0000 606.0000	61 24 33 105	7 2 4 5
CREOTECH	662,0000	14:33	2	675.00	-1.19 %	32	661.0000	662.0000	29	9	5 775	[+]
CRI	655.00 676.00	608.0000 742.0000	14:33 14:33 14:32 14:31	1 2 1 1	662,0000 662,0000 662,0000 662,0000	28 11 5 10	213 88 19 27	660.0000 659.0000 658.0000 657.0000	663.0000 664.0000 665.0000 666.0000	16 57 41 26	1 3 3 2
CYBERFLKS	190,4000	14:32	1	189.00	2.92 %	8	190.4000	190.8000	37	21	4 072	[+]
CBF	185.30 192.50	170.1000 207.8000	14:32 14:32 14:31 14:31	2 3 2 8	190,4000 190,4000 190,4000 190,5000	2 2 1 5	8 14 29 169	190.3000 190.2000 190.1000 190.0000	190.9000 191.0000 191.1000 191.2000	107 646 98 5	2 7 2 1
CYFRPLSAT	11,6050	14:33	142	11.63	0.87 %	386	11.6000	11.6100	235	193	2 229	[+]
CPS	11.50 11.64	10.4700 12.7900	14:33 14:33 14:33 14:33	67 84 380 20	11,6050 11,6050 11,6050 11,6050	2 2 1 2	422 1303 700 1500	11.5950 11.5900 11.5850 11.5800	11.6150 11.6200 11.6250 11.6300	2050 472 700 1800	2 2 1 1
DADELO	73,8000	14:33	5	72.90	1.93 %	14	73.5000	73.8000	195	3	189	[+]
DAD	72.60 74.40	65.7000 80.1000	14:32 14:32 14:31 14:22	1 49 8 1	73,5000 73,5000 73,5000 73,8000	1 7 2 2	75 79 80 902	73.3000 73.0000 72.9000 72.8000	73.9000 74.0000 74.1000 74.2000	29 192 20 49	2 5 1 1
DATAWALK	144,2000	14:33	2	145.00	-0.55 %	40	143.4000	144.2000	96	11	1 648	[+]
DAT	142.80 147.00	130.6000 159.4000	14:32 14:29 14:21 14:17	1 1 5 6	144,2000 144,2000 143,4000 144,2000	3 9 7 8	27 259 158 407	143.2000 143.0000 142.8000 142.6000	144.4000 144.6000 144.8000 145.0000	9 58 50 139	2 2 1 3
DBENERGY	9,8800	14:20	10	9.82	0.82 %	30	9.5800	9.8800	176	1	6	[+]
DBE	9.52 10.15	8.8400 10.8000	13:51 13:51 13:37 13:37	10 10 20 5	9,8000 9,8000 9,5200 9,6000	1 1 1 2	20 20 180 400	9.5600 9.5400 9.5200 9.5000	9.9000 10.0000 10.1000 10.2000	1075 30 10 20	4 2 1 1
DEBICA	84,4000	14:25	23	83.90	0.60 %	117	83.6000	84.3000	30	1	101	[+]
DBC	83.20 84.40	75.6000 92.2000	14:25 14:18 14:18 14:15	5 80 12 177	84,1000 84,0000 84,0000 83,9000	3 3 3 5	217 114 82 162	83.5000 83.4000 83.3000 83.2000	84.4000 84.5000 84.6000 84.8000	223 164 25 20	1 3 2 1
DECORA	74,3000	14:11	3	75.80	-0.93 %	11	74.3000	75.6000	5	0	21	[+]
DCR	74.30 75.80	68.3000 83.3000	14:11 13:54 12:59 12:58	2 15 10 4	75,5000 75,6000 75,5000 75,5000	1 2 2 3	10 51 179 23	74.2000 74.1000 74.0000 73.7000	75.7000 75.8000 76.0000 76.3000	77 58 62 2	1 2 1 2
DEKPOL	82,0000	14:32	3	81.60	0.00 %	25	81.6000	82.0000	751	1	81	[+]
DEK	80.80 83.00	73.6000 89.6000	14:22 14:22 13:52 13:09	11 1 6 2	81,6000 81,6000 82,8000 82,8000	2 1 1 3	59 2 70 63	81.0000 80.8000 80.6000 80.4000	82.8000 83.0000 83.6000 83.8000	27 123 71 251	1 2 2 1
DELKO	6,3900	14:26	5	6.29	1.59 %	95	6.3900	6.4000	1550	1	3	[+]
DEL	6.29 6.40	5.6700 6.9100	13:42 13:42 13:31 13:28	34 16 6 5	6,4000 6,4000 6,4000 6,4000	1 5 2 1	10 665 720 239	6.3800 6.3000 6.2900 6.2700	6.4100 6.4200 6.4300 6.4400	200 27 100 330	1 1 1 3
DEVELIA	10,1800	14:31	83	10.06	0.20 %	514	10.1600	10.1800	1524	112	1 141	[+]
DVL	10.00 10.22	9.0600 11.0600	14:31 14:31 14:31 14:29	117 6 392 14	10,1800 10,1800 10,1800 10,1400	1 2 3 3	302 200 2976 4602	10.1400 10.1200 10.1000 10.0800	10.2000 10.2200 10.2400 10.2600	30 718 2572 3974	1 5 7 5
DGA	28,9000	09:00	12	28.90	0.35 %	5	27.4000	28.7000	200	0	2	[+]
DGA	28.90 28.90	26.1000 31.7000	09:00 15:39 15:02 15:02	67 5 165 80	28,9000 28,8000 28,0000 27,9000	1 1 1 1	5 60 5 20	27.2000 27.1000 26.8000 26.2000	28.9000 29.0000 29.4000 29.8000	357 61 100 286	3 1 1 2
DIAG	179,4000	14:33	5	174.70	2.51 %	63	179.3000	179.7000	135	15	2 628	[+]
DIA	174.50 179.70	157.3000 192.1000	14:32 14:32 14:32 14:32	3 6 3 3	179,7000 179,4000 179,4000 179,4000	5 2 3 1	215 30 50 3	179.1000 179.0000 178.9000 178.8000	179.8000 179.9000 180.0000 180.1000	21 242 899 30	3 5 13 1
DIGITANET	196,0000	14:33	4	195.00	1.03 %	56	195.1000	196.0000	183	5	995	[+]
DIG	192.20 197.90	175.5000 214.4000	14:33 14:30 14:30 14:28	2 56 44 2	195,1000 196,0000 196,0000 195,1000	1 1 3 1	3 99 13 99	195.0000 193.0000 192.9000 192.8000	196.1000 196.8000 196.9000 197.0000	172 50 138 549	3 1 3 3
DINOPL	35,1600	14:33	50	34.99	0.49 %	190	35.1500	35.1600	1341	1 586	55 713	[+]
DNP	34.83 35.33	31.5000 38.4800	14:33 14:33 14:33 14:33	441 5 167 105	35,1600 35,1600 35,1500 35,1600	2 1 1 1	20 393 393 18	35.1300 35.1200 35.1100 35.1000	35.1700 35.1800 35.1900 35.2000	1325 2480 795 881	3 4 2 3
DMGROUP	2,5200	14:31	108	2.62	-2.33 %	636	2.5200	2.5400	17	6	15	[+]
DMG	2.52 2.62	2.3600 2.8800	14:31 14:31 14:10 14:10	600 844 156 500	2,5200 2,5200 2,5200 2,5200	8 2 2 1	2127 3380 86 81	2.5100 2.5000 2.4900 2.4800	2.5500 2.5700 2.6000 2.6100	8 5 199 3171	1 1 2 1
DOMDEV	256,5000	14:31	9	258.00	-0.58 %	25	255.5000	256.5000	368	3	675	[+]
DOM	252.00 258.50	232.5000 283.5000	14:30 14:29 14:24 14:24	97 7 8 10	256,5000 256,5000 255,5000 255,5000	9 2 3 4	708 13 61 152	255.0000 254.5000 254.0000 253.5000	257.0000 257.5000 258.0000 258.5000	40 51 128 468	3 2 3 2
DRAGOENT	18,4000	13:04	100	18.30	-0.27 %	52	18.1500	18.4500	39	0	6	[+]
DGE	18.20 18.40	16.5000 20.1000	12:04 11:53 11:53 11:39	60 1 100 4	18,2000 18,2500 18,2500 18,3000	3 2 3 2	354 188 146 64	18.1000 18.0500 18.0000 17.9000	18.5000 18.6000 18.6500 18.7000	3 27 102 41	1 3 2 2
ECHO	5,2600	14:20	134	5.35	-0.94 %	324	5.2600	5.2900	306	20	104	[+]
ECH	5.20 5.35	4.8150 5.8800	14:20 14:15 13:38 12:53	303 95 52 2	5,2600 5,2600 5,2600 5,2700	1 2 3 2	339 1339 17 600	5.2500 5.2400 5.2300 5.2200	5.3000 5.3200 5.3300 5.3400	300 1006 2350 2809	1 2 1 1
EDINVEST	9,6000	14:21	2	9.60	0.00 %	418	9.5800	9.6000	685	0	2	[+]
EDI	9.46 9.60	8.6400 10.5500	14:15 12:56 11:52 11:26	2 1 20 1	9,5800 9,5400 9,6000 9,4600	1 1 1 3	174 256 165 373	9.5400 9.5000 9.4800 9.4600	9.7600 9.8000 9.8800 9.9000	200 322 160 412	1 1 1 1
ELEKTROTI	51,2500	14:33	22	50.50	3.54 %	990	51.0000	51.2500	155	36	1 821	[+]
ELT	49.60 51.60	45.4600 55.5500	14:32 14:32 14:32 14:32	10 1457 71 30	51,0000 51,0000 51,0000 51,0000	1 2 3 1	206 15 35 386	50.7500 50.6000 50.5500 50.4500	51.3000 51.3500 51.4500 51.5000	28 325 40 703	1 2 1 6
ELKOP	1,8300	13:26	5	1.83	1.67 %	6	1.7900	1.8300	5969	2	4	[+]
EKP	1.79 1.84	1.6450 2.0000	13:23 13:23 13:23 13:23	300 1 133 20	1,7900 1,7900 1,7900 1,7900	1 1 1 2	300 200 730 773	1.7850 1.7700 1.7650 1.7600	1.8350 1.8400 1.8450 1.8550	2843 156 2089 1285	3 2 2 2
ENEA	23,2200	14:33	21	24.50	-4.60 %	1193	23.2000	23.2200	399	329	7 755	[+]
ENA	23.12 24.58	22.0600 26.9400	14:32 14:32 14:32 14:32	203 200 372 213	23,2000 23,2000 23,2000 23,2000	6 5 2 9	4616 626 640 1696	23.1800 23.1600 23.1400 23.1200	23.2400 23.2600 23.2800 23.3000	1114 1175 1018 270	4 4 3 1
ENELMED	19,6000	12:13	71	19.60	-0.51 %	260	19.2000	19.6000	207	1	14	[+]
ENE	18.90 19.60	17.7000 21.4000	12:13 12:13 12:12 09:08	28 5 2 175	19,2000 19,2000 18,9000 19,0000	2 6 4 2	6 505 325 55	19.0000 18.9000 18.8000 18.7000	19.7000 19.8000 19.9000 20.2000	400 188 114 70	1 2 2 1
ENERGA	18,8600	14:18	1000	18.98	-0.53 %	2	18.8600	18.9400	600	14	267	[+]
ENG	18.86 18.98	17.1000 20.8500	14:17 14:11 14:11 14:11	500 279 163 1502	18,8600 18,9000 18,8800 18,8600	5 3 5 1	716 884 2510 255	18.8400 18.8200 18.8000 18.7800	18.9600 18.9800 19.0000 19.0200	956 250 8379 22	4 2 9 1
ENERGOINS	2,4900	13:26	100	2.50	-0.40 %	2000	2.4500	2.4900	4404	12	28	[+]
ENI	2.43 2.50	2.2500 2.7500	11:04 11:04 11:03 11:03	1408 185 1438 2154	2,4900 2,5000 2,4900 2,4900	1 2 3 9	550 5345 7000 12237	2.4300 2.4200 2.4100 2.4000	2.5000 2.5100 2.5400 2.5500	29492 800 552 589	3 1 2 1
ENTER	56,0000	14:31	3	56.70	-1.23 %	125	55.9000	56.0000	791	8	455	[+]
ENT	55.60 57.00	51.1000 62.3000	14:31 14:31 14:27 14:27	50 3 1 20	56,0000 56,0000 55,9000 55,9000	7 2 4 4	540 92 573 367	55.8000 55.7000 55.6000 55.5000	56.1000 56.3000 56.4000 56.5000	9 320 150 444	1 1 1 2
EQUNICO	1,1950	14:31	1250	1.23	-2.45 %	188	1.1950	1.2200	772	4	5	[+]
EQU	1.20 1.23	1.1050 1.3450	13:18 13:06 12:56 12:53	100 1000 150 500	1,2200 1,1950 1,2200 1,1950	1 2 2 2	4803 1800 1800 450	1.1900 1.1850 1.1800 1.1750	1.2400 1.2450 1.2550 1.2600	1396 1200 1500 5060	1 1 1 3
ERBUD	28,7000	14:28	5	28.40	0.70 %	76	28.4500	28.7000	15	3	72	[+]
ERB	27.95 28.75	25.6000 31.2000	14:23 14:23 14:23 13:55	160 160 104 1	28,4500 28,4500 28,4500 28,4500	1 2 1 3	10 117 25 129	28.3500 28.1500 28.0500 28.0000	28.7500 28.8000 28.9000 28.9500	360 70 103 2	1 1 4 2
ERG	45,6000	16:02	2	0.00	0.00 %	168	44.2000	45.6000	238	0	0	[+]
ERG	0.00 0.00	41.2000 50.0000	15:35 09:00 09:19 16:25	3 10 32 2	44,6000 45,6000 45,6000 45,6000	1 1 1 0	180 39 40 0	44.0000 40.6000 37.0000 0.0000	46.0000 47.4000 48.8000 50.0000	225 400 105 407	2 1 1 1
ESOTIQ	33,3000	14:20	50	33.00	0.91 %	63	33.1000	33.3000	148	1	21	[+]
EAH	32.90 33.40	29.7000 36.3000	13:48 13:48 13:06 12:09	1 1 13 17	33,3000 33,3000 33,4000 33,4000	4 3 1 4	273 1094 2 226	33.0000 32.9000 32.8000 32.7000	33.4000 33.5000 33.6000 33.7000	70 110 1144 2100	1 4 3 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	3	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,5100	14:32	82	0.53	-2.86 %	247	0.5100	0.5200	918	14	7	[+]
EUC	0.51 0.53	0.4725 0.5770	13:59 13:11 13:10 12:36	500 2000 1000 38	0,5150 0,5100 0,5100 0,5210	1 2 1 1	10000 5526 2000 20500	0.5050 0.4950 0.4920 0.4905	0.5210 0.5220 0.5240 0.5250	7000 3786 36175 4600	1 1 1 1
EUROCASH	6,2150	14:31	67	6.21	-0.64 %	1149	6.1900	6.2150	498	49	302	[+]
EUR	6.18 6.26	5.5900 6.8300	14:29 14:29 14:29 14:25	46 5 5 5	6,2100 6,2100 6,2100 6,2050	3 4 2 2	32 1267 202 1668	6.1850 6.1800 6.1700 6.1650	6.2200 6.2250 6.2400 6.2500	1004 1 2802 3480	2 1 4 2
EUROHOLD	3,9200	09:10	2000	3.92	0.00 %	1001	3.8000	3.9200	2000	3	12	[+]
EHG	3.92 3.92	3.5400 4.3000	09:00 09:00 09:59 10:59	162 950 3900 500	3,9200 3,9200 3,9200 3,9200	1 1 1 2	372 1000 1 198	3.7600 3.7000 3.6400 3.5200	3.9800 4.0000 4.1800 4.2400	500 204 500 1500	1 3 1 1
EUROTEL	27,6000	14:31	1	28.10	-2.82 %	221	27.0000	27.4500	111	4	115	[+]
ETL	26.55 28.50	25.3000 30.9000	14:24 14:24 14:24 14:24	5 166 1 1	26,5500 26,5500 26,5500 26,6000	2 1 2 2	264 70 728 51	26.8000 26.6500 26.6000 26.5000	27.5000 27.6500 27.8000 27.8500	111 111 240 41	1 1 2 1
FABRITY	25,2000	14:11	1	25.00	0.80 %	40	25.1000	25.2000	164	0	10	[+]
FAB	24.90 25.20	22.5000 27.5000	10:51 10:51 10:51 10:43	51 178 50 20	25,0000 25,0000 25,0000 25,0000	2 3 7 4	101 478 1348 592	25.0000 24.9000 24.8000 24.7000	25.3000 25.5000 25.6000 25.8000	211 502 100 333	2 2 1 1
FASING	14,6000	12:16	500	15.10	-3.31 %	500	14.4000	14.8000	507	1	8	[+]
FSG	14.60 15.10	13.6000 16.6000	11:26 16:16 16:16 16:16	33 2 2 2	15,1000 15,1000 15,1000 15,1000	1 2 2 1	532 300 20 400	14.1000 14.0000 13.6000 13.0000	15.1000 15.3000 16.0000 16.1000	1840 200 250 159	2 2 1 1
FEERUM	14,2000	09:00	2	14.20	0.00 %	555	13.6000	14.2000	167	0	0	[+]
FEE	14.20 14.20	12.8000 15.6000	17:00 10:19 09:12 09:11	2 2000 1 25	14,2000 13,7000 14,3000 13,3000	1 1 1 1	32 238 112 240	12.6000 12.5500 12.4500 12.4000	14.2500 14.5000 14.8000 15.0000	530 601 348 500	1 2 1 1
FERRO	29,2000	14:33	40	29.90	-2.01 %	118	29.0000	29.2000	171	11	336	[+]
FRO	28.90 30.10	27.0000 32.8000	14:25 14:23 14:23 14:17	3 5 3 291	29,2000 28,9000 28,9000 29,0000	6 5 4 3	415 251 930 221	28.9000 28.8000 28.7000 28.6000	29.3000 29.4000 29.5000 29.6000	471 141 160 101	3 2 2 2
FON	1,7500	14:33	1	1.67	1.16 %	750	1.6700	1.7500	1294	1	1	[+]
FON	1.67 1.75	1.5050 1.8350	10:29 10:29 16:46 15:36	481 29 1 20	1,6700 1,6700 1,7300 1,7300	2 1 2 1	1277 990 654 398	1.6650 1.6600 1.6500 1.6150	1.7550 1.7900 1.8000 1.8200	1190 808 593 1600	2 1 1 1
FORTE	21,6000	14:28	10	21.70	0.93 %	1652	21.6000	21.7000	295	1	22	[+]
FTE	21.60 21.70	19.5500 23.8000	14:19 13:53 12:26 12:12	210 92 50 1	21,6000 21,7000 21,7000 21,7000	2 1 3 3	225 96 212 823	21.4000 21.3000 21.2000 21.1000	21.8000 21.9000 22.0000 22.1000	196 128 824 495	3 3 6 3
GAMEOPS	13,1000	14:29	50	12.70	3.15 %	50	13.1000	13.1500	803	8	101	[+]
GOP	12.70 13.20	11.4500 13.9500	14:06 13:52 13:42 13:36	4 50 150 1	13,2000 13,2000 13,0000 13,2000	2 2 3 2	781 380 1820 2193	13.0000 12.8500 12.8000 12.7000	13.2000 13.2500 13.3000 13.4000	951 290 1750 660	5 3 1 1
GAMFACTOR	5,0500	14:13	100	5.29	-3.63 %	387	5.0400	5.1400	610	5	24	[+]
GIF	5.02 5.29	4.7650 5.8100	14:12 12:52 11:04 10:58	396 290 100 99	5,0600 5,1400 5,1400 5,0200	1 4 2 4	200 1699 606 4540	5.0300 5.0200 5.0100 5.0000	5.1900 5.2000 5.2300 5.2400	350 489 159 1000	1 1 2 1
GENOMTEC	4,5650	14:09	41	4.50	1.44 %	476	4.5650	4.5700	819	5	22	[+]
GMT	4.44 4.57	4.0500 4.9500	14:09 14:06 14:06 14:05	26 4 4 1	4,5650 4,5350 4,5350 4,5350	1 1 1 2	11 50 2000 321	4.5350 4.4700 4.4650 4.4450	4.5750 4.5800 4.5850 4.5950	50 510 708 50	1 1 1 1
GETIN	0,4950	14:32	300	0.51	-2.17 %	8227	0.4945	0.4950	2658	663	332	[+]
GTN	0.50 0.51	0.4630 0.5650	14:32 14:30 14:29 14:29	21 10 5000 29	0,4950 0,4970 0,4970 0,4950	2 1 3 2	15759 50 5122 20020	0.4940 0.4935 0.4930 0.4920	0.4970 0.4995 0.5000 0.5010	807 7000 2200 2103	1 1 2 4
GPW	79,3000	14:33	2	79.00	0.51 %	70	79.2000	79.3000	348	32	2 561	[+]
GPW	78.25 79.50	71.1000 86.9000	14:31 14:31 14:31 14:31	58 32 8 23	79,3000 79,3000 79,3000 79,3000	4 3 1 3	257 356 58 169	79.1500 79.1000 79.0500 79.0000	79.3500 79.4000 79.4500 79.5000	1 313 303 450	1 3 2 3
GREENX	2,2860	14:31	1519	2.29	0.26 %	345	2.2780	2.2880	2494	342	780	[+]
GRX	2.27 2.30	2.0620 2.5180	14:31 14:31 14:31 14:26	200 3 141 645	2,2860 2,2860 2,2840 2,2760	2 2 1 5	5166 5000 5000 23596	2.2760 2.2740 2.2720 2.2700	2.2900 2.2920 2.2940 2.2960	640 1053 1196 1400	3 2 2 2
GRODNO	14,2500	14:33	1102	14.40	-1.04 %	1510	14.2000	14.4000	500	5	77	[+]
GRN	14.20 14.50	13.0000 15.8000	14:33 14:33 14:33 14:33	115 2 1000 4	14,2000 14,2500 14,2500 14,2500	2 2 5 2	1018 500 232 207	14.1500 14.1000 14.0000 13.8500	14.4500 14.5000 14.5500 14.6000	2002 2540 332 1840	3 5 3 3
GRUPAAZOTY	17,7600	14:31	499	18.00	-1.11 %	809	17.7600	17.7800	246	160	2 853	[+]
ATT	17.70 18.05	16.2000 19.8000	14:31 14:31 14:31 14:31	291 200 118 45	17,7600 17,7600 17,7600 17,7600	3 2 2 1	1633 772 246 50	17.7500 17.7400 17.7200 17.7100	17.7900 17.8000 17.8200 17.8300	429 602 238 50	2 4 1 1
GRUPRACUJ	45,3000	14:31	18	45.00	0.44 %	55	45.1000	45.3000	220	49	2 231	[+]
GPP	44.35 45.90	40.5000 49.5000	14:29 14:29 14:29 14:29	7 50 53 16	45,3000 45,3000 45,3000 45,3000	5 9 3 5	451 881 310 242	45.0500 45.0000 44.9500 44.9000	45.3500 45.4000 45.4500 45.5000	188 110 29 232	2 1 1 3
GTC	2,7200	13:24	108	2.72	0.00 %	585	2.7200	2.7500	2894	5	13	[+]
GTC	2.70 2.75	2.4500 2.9900	12:52 10:28 10:28 10:28	1030 29 2 2	2,7500 2,7500 2,7400 2,7300	1 2 1 1	4 4321 4 1	2.7100 2.7000 2.6800 2.6700	2.7800 2.7900 2.8000 2.8200	1361 352 10008 4	2 3 5 2
HANDLOWY	118,8000	14:31	12	118.60	0.34 %	202	118.6000	118.8000	629	8	916	[+]
BHW	117.00 118.80	106.8000 130.4000	14:31 14:31 14:31 14:31	28 1 17 46	118,8000 118,6000 118,8000 118,8000	3 6 3 2	176 224 1843 1200	118.4000 118.2000 118.0000 117.8000	119.0000 119.2000 119.4000 119.6000	2401 304 656 1421	18 8 7 9
HARPER	5,3000	13:00	200	5.24	0.76 %	5	5.2000	5.3000	139	3	17	[+]
HRP	5.08 5.30	4.7200 5.7600	12:55 12:25 12:09 12:09	444 249 89 62	5,2200 5,3000 5,2800 5,2800	4 1 2 3	3698 248 1422 903	5.1600 5.1200 5.0800 5.0600	5.3600 5.4000 5.4600 5.4800	676 1389 1311 800	1 1 2 1
HELIO	48,3000	14:18	20	48.90	-0.41 %	12	48.3000	48.8000	200	0	4	[+]
HEL	48.30 48.90	44.1000 53.6000	11:54 10:50 09:00 09:00	3 1 8 42	48,8000 48,8000 48,9000 48,9000	2 1 1 1	60 169 12 43	48.0000 47.5000 47.3000 46.9000	48.9000 49.0000 49.7000 49.9000	50 1250 161 50	1 3 1 1
HERCULES	1,2950	14:13	50	1.32	-1.15 %	1189	1.2650	1.2950	1450	5	6	[+]
HRS	1.27 1.32	1.1850 1.4450	13:52 12:54 12:36 09:00	2000 160 2500 2	1,2700 1,2650 1,2700 1,3150	4 3 3 3	4789 2060 5270 3080	1.2600 1.2550 1.2500 1.2400	1.3050 1.3100 1.3150 1.3200	1289 11020 1198 4463	1 2 1 1
HUUUGE	22,9000	14:05	262	22.60	-1.08 %	366	22.9000	22.9500	360	20	449	[+]
HUG	22.60 23.20	20.3500 24.8500	14:02 13:49 13:47 13:43	16 101 110 95	22,8500 22,9500 22,9000 22,9500	1 1 2 5	184 100 200 1291	22.8000 22.7000 22.6500 22.6000	23.0000 23.1500 23.2000 23.2500	56 100 332 619	1 1 4 2
HYDROTOR	16,5500	14:28	143	16.50	0.30 %	7	16.4000	17.0000	50	1	8	[+]
HDR	16.40 16.55	14.8500 18.1500	14:02 14:02 10:56 09:17	157 43 78 52	16,5500 16,5000 16,4500 16,4000	1 1 2 1	480 80 283 80	16.3500 16.3000 16.2000 16.1500	17.1000 17.3500 17.5000 17.6000	450 9 150 136	1 1 2 1
IBSM	70,8000	13:36	1	74.80	-5.85 %	31	69.2000	71.0000	115	0	19	[+]
IBS	69.00 74.80	67.4000 82.2000	13:22 13:07 13:07 13:07	120 20 1 1	69,0000 69,2000 69,2000 69,2000	1 1 1 1	20 19 125 20	69.0000 68.8000 67.8000 62.4000	75.0000 75.4000 75.6000 76.0000	15 11 15 15	1 1 1 1
IDMSAPL	0,5000	10:49	355	0.50	2.04 %	1989	0.4900	0.5000	14859	3	1	[+]
IDM	0.50 0.50	0.4500 0.5450	10:49 17:00 09:45 17:00	2645 11 27 6	0,4980 0,4900 0,4600 0,4600	1 1 1 2	3755 819 1000 17112	0.4600 0.4580 0.4560 0.4500	0.5150 0.5200 0.5450 0.5500	3000 3932 2986 2335	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4462	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 8208 477	1 1 7 1
IFIRMA	29,7500	14:33	60	29.55	0.68 %	187	29.7500	29.9000	746	2	62	[+]
IFI	29.20 29.90	26.6000 32.5000	14:12 14:12 14:08 14:04	53 20 2 1	29,7500 29,7500 29,7500 29,6000	2 2 4 3	201 77 187 204	29.5500 29.5000 29.4500 29.4000	29.9500 30.0000 30.1000 30.1500	100 3241 46 88	2 7 1 2
IFSA	0,1300	13:50	5000	0.13	-2.26 %	4468	0.1280	0.1300	4027	5	1	[+]
IFR	0.13 0.13	0.1130 0.1510	13:38 11:39 15:05 12:36	32 236 10000 204	0,1280 0,1320 0,1330 0,1320	3 1 1 1	36220 20000 5432 20000	0.1270 0.1260 0.1230 0.1210	0.1340 0.1350 0.1360 0.1400	30000 33508 38180 2400	2 1 1 1
IMCOMPANY	36,3000	14:10	10	36.30	0.00 %	390	36.2500	37.4000	307	1	47	[+]
IMC	36.30 38.00	32.7000 39.9000	12:30 11:50 11:50 11:50	3 29 343 86	36,4000 36,6000 36,6500 36,6500	1 1 1 1	90 100 11 29	36.2000 35.8000 35.4000 35.2000	37.4500 38.0000 38.1000 38.2000	380 614 300 499	1 1 1 1
IMMOBILE	4,6500	14:15	211	4.41	6.65 %	1	4.5600	4.6500	915	64	294	[+]
GKI	4.36 4.70	3.9700 4.8500	14:00 14:00 13:51 13:51	1 39 39 1	4,6500 4,5700 4,5300 4,5300	1 1 1 2	654 451 461 1698	4.5500 4.5400 4.5300 4.5200	4.6800 4.7000 4.7100 4.7200	1882 1429 500 1764	2 5 1 2
IMPERA	1,7800	13:59	40	1.80	-0.56 %	4568	1.7000	1.7800	937	7	12	[+]
IMP	1.70 1.80	1.6200 1.9800	13:57 13:57 11:07 10:59	40 481 11 10	1,7000 1,7100 1,7800 1,7100	1 1 1 1	2777 459 1050 2500	1.6800 1.6600 1.6100 1.5600	1.7900 1.8000 1.8400 1.8600	5000 4852 909 2000	1 3 1 1
IMS	2,2900	14:08	116	2.30	0.44 %	1200	2.2500	2.2850	100	0	1	[+]
IMS	2.29 2.30	2.0700 2.5200	14:08 09:00 09:00 09:00	100 32 100 50	2,2900 2,2950 2,2950 2,2950	2 2 2 1	110 250 1187 100	2.2350 2.2300 2.2250 2.2200	2.2900 2.2950 2.3000 2.3200	1173 752 2937 4145	2 4 3 4
INC SA	1,8250	13:19	30	1.90	-1.35 %	1777	1.8200	1.8750	70	5	10	[+]
INC	1.83 1.90	1.7100 2.0800	13:19 11:31 11:30 11:23	70 12 1770 611	1,8300 1,8850 1,8300 1,8300	1 2 2 2	742 10384 832 4463	1.8150 1.8100 1.8000 1.7950	1.8800 1.8850 1.8900 1.8950	400 3478 1970 4222	1 2 1 1
INGBSK	462,8000	14:33	2	460.00	1.00 %	121	462.4000	462.8000	140	10	4 437	[+]
ING	455.80 462.80	414.0000 506.0000	14:33 14:32 14:32 14:31	1 1 1 2	462,8000 462,4000 462,4000 462,4000	2 4 1 4	27 58 5 111	462.2000 462.0000 461.4000 461.2000	463.0000 463.2000 463.4000 463.6000	27 100 14 30	3 5 2 1
INPRO	7,8500	14:10	6	7.85	-1.26 %	1786	7.8000	7.8500	273	1	9	[+]
INP	7.80 7.85	7.1000 8.6000	14:03 14:03 13:02 13:02	64 64 65 65	7,8500 7,8500 7,8500 7,8500	3 5 2 1	76 353 266 200	7.7500 7.7000 7.6500 7.6000	7.9000 8.1500 8.2500 8.3000	14597 944 150 500	1 1 1 1
INSTALKRK	38,0000	13:25	49	38.60	-1.30 %	135	37.9000	38.0000	79	4	139	[+]
INK	37.90 38.60	34.8000 42.4000	12:50 12:38 11:46 11:43	2 55 510 79	38,0000 38,0000 38,0000 38,0000	1 2 3 3	10 108 120 255	37.8000 37.7000 37.6000 37.5000	38.2000 38.3000 38.4000 38.5000	102 165 51 148	2 2 1 3
INTERBUD	1,9050	14:03	39	1.91	-2.81 %	222	1.9050	1.9600	1784	0	0	[+]
ITB	1.91 1.91	1.7150 2.0900	17:00 14:42 13:55 13:45	130 1000 31490 420	1,9600 1,8800 1,9000 1,9500	1 1 1 1	2500 50 50 550	1.9000 1.8600 1.8550 1.8400	1.9900 2.0000 2.0500 2.0800	3243 300 2066 10700	1 1 1 2
INTERCARS	747,0000	14:33	1	730.00	2.33 %	8	742.0000	747.0000	70	4	2 915	[+]
CAR	726.00 748.00	657.0000 803.0000	14:32 14:31 14:31 14:30	1 7 1 17	747,0000 747,0000 747,0000 747,0000	4 4 4 1	26 12 106 1	741.0000 740.0000 739.0000 738.0000	748.0000 749.0000 750.0000 751.0000	337 70 179 65	3 1 5 3
INTERSPPL	0,3950	13:53	4353	0.42	-5.95 %	25218	0.3950	0.4075	34	129	51	[+]
IPO	0.38 0.42	0.3775 0.4605	13:53 13:00 12:54 12:54	11147 3010 404 300	0,3960 0,3960 0,3950 0,3955	1 1 1 2	34 51 3979 6189	0.3905 0.3865 0.3860 0.3820	0.4080 0.4085 0.4095 0.4100	204 414 55 7920	1 1 1 1
INTROL	7,2000	14:28	100	7.16	-1.64 %	244	7.1800	7.2000	183	1	8	[+]
INL	7.16 7.30	6.4600 7.8600	14:12 14:12 14:12 14:06	6 50 10 3	7,1800 7,1800 7,1800 7,1800	5 4 4 1	642 453 671 150	7.1600 7.1400 7.1000 7.0600	7.2400 7.3000 7.3200 7.3400	100 211 650 628	2 2 3 2
IPOPEMA	6,1800	13:37	500	6.08	0.32 %	2000	6.1200	6.1800	418	4	23	[+]
IPE	6.08 6.18	5.4800 6.6800	13:19 13:11 13:11 13:11	82 1000 178 1000	6,1800 6,1800 6,1800 6,1800	3 1 2 1	1103 25 1110 226	6.1000 6.0000 5.9800 5.9600	6.2000 6.2800 6.3000 6.3600	2543 2250 1000 126	2 2 1 1
IZOLACJA	4,1500	13:11	1	4.17	1.22 %	118	4.0100	4.1500	616	0	2	[+]
IZO	4.01 4.17	3.7600 4.5800	11:47 11:20 09:41 09:10	1 362 20 2	4,1700 4,0100 4,0100 4,1700	1 1 1 1	2000 3 14 800	3.9900 3.9100 3.8400 3.8200	4.1700 4.1800 4.2000 4.2300	2124 1050 8305 762	4 1 1 1
IZOSTAL	3,1300	14:33	10	3.14	-1.26 %	195	3.1200	3.1300	14395	33	103	[+]
IZS	3.12 3.17	2.8300 3.4500	14:33 14:24 14:24 14:18	430 6000 12000 100	3,1300 3,1300 3,1300 3,1300	4 5 4 2	2225 10914 362 824	3.1100 3.1000 3.0900 3.0800	3.1700 3.1800 3.1900 3.2000	1030 2958 1219 6375	3 5 4 7
JRHOLDING	5,1000	13:26	12	5.20	-1.16 %	2534	5.0200	5.0800	200	13	65	[+]
JRH	4.98 5.26	4.6800 5.7200	13:26 13:10 13:10 13:10	28 2000 1000 514	5,0800 5,0400 5,0400 5,0600	2 2 1 1	445 1126 2000 202	5.0000 4.9800 4.9500 4.9400	5.1000 5.1200 5.1400 5.2000	696 4988 1500 12	1 1 1 1
JSW	27,7800	14:32	5	27.50	1.87 %	168	27.6900	27.7800	297	642	17 919	[+]
JSW	27.19 28.50	24.7500 30.2500	14:32 14:32 14:32 14:32	147 65 131 1	27,7700 27,6700 27,6700 27,7700	1 3 2 2	1 177 114 259	27.6800 27.6700 27.6600 27.6500	27.7900 27.8000 27.8100 27.8200	250 397 517 27	2 2 2 1
JWWINVEST	3,1900	11:17	31	3.19	0.00 %	200	3.1100	3.1900	969	1	4	[+]
JWW	3.19 3.19	2.8800 3.5000	09:22 09:22 09:22 09:22	94 1 100 100	3,1900 3,1900 3,1900 3,1900	1 1 3 1	495 200 2853 200	3.1000 3.0800 3.0700 3.0600	3.2000 3.2100 3.2200 3.2300	1100 100 2445 300	2 1 2 2
KCI	0,8820	10:20	114	0.88	-0.23 %	6000	0.8640	0.8800	4000	1	1	[+]
KCI	0.86 0.88	0.7960 0.9720	09:22 09:20 09:00 16:40	44 2 530 222	0,8820 0,8620 0,8840 0,8840	3 2 1 2	19998 5350 5000 10000	0.8620 0.8600 0.8580 0.8560	0.8820 0.8860 0.8900 0.8920	8786 5000 8000 5000	2 1 2 1
KERNEL	19,6800	14:33	5	19.86	-0.91 %	1	19.6400	19.7600	35	6	117	[+]
KER	19.66 19.90	17.8800 21.8000	14:31 14:28 14:28 14:28	5 522 1000 555	19,6800 19,6600 19,6600 19,6800	1 2 3 1	5 115 1176 2	19.6000 19.5200 19.5000 19.4000	19.8000 19.9600 20.0000 20.1000	269 453 420 100	2 1 2 1
KETY	1 133,0000	14:33	1	1,109.00	2.07 %	103	1133.0000	1135.0000	78	11	11 938	[+]
KTY	1,096.00 1,135.00	998.5000 1219.0000	14:30 14:30 14:30 14:30	1 5 1 5	1 134,0000 1 133,0000 1 133,0000 1 133,0000	4 1 2 1	43 5 125 49	1132.0000 1131.0000 1130.0000 1129.0000	1136.0000 1137.0000 1138.0000 1139.0000	62 31 149 32	4 4 5 3
KGHM	325,0000	14:33	50	322.55	0.76 %	97	324.9500	325.1500	234	299	96 233	[+]
KGH	317.00 325.45	290.3000 354.8000	14:33 14:33 14:33 14:33	5 34 19 48	325,0000 325,0000 325,0000 325,0000	3 5 1 1	144 314 29 58	324.9000 324.8500 324.8000 324.7500	325.2500 325.3000 325.3500 325.4000	68 70 92 51	2 3 2 2
KGL	10,0000	10:12	1	10.00	-0.99 %	100	9.6000	10.0000	1583	0	0	[+]
KGL	10.00 10.00	9.0000 11.0000	09:00 11:33 11:16 09:00	1 1 100 1	10,1000 10,0000 9,5500 10,1000	3 1 1 2	821 1 19 25	9.5500 9.5000 9.2000 9.0500	10.1000 10.5000 11.0000 11.6000	232 518 521 38	2 2 2 1
KINOPOL	20,8000	14:11	1	21.00	-0.48 %	369	20.7000	20.8000	249	17	353	[+]
KPL	20.60 21.10	18.9000 23.1000	14:09 14:00 13:37 13:32	5 70 50 190	20,8000 20,8000 20,8000 20,8000	5 3 5 4	802 2052 601 911	20.6000 20.5000 20.4000 20.3000	21.0000 21.1000 21.3000 21.4000	403 1169 362 500	3 6 1 1
KOGENERA	72,6000	14:31	1	73.00	-0.27 %	161	72.6000	73.0000	116	4	306	[+]
KGN	72.20 73.30	65.7000 80.3000	14:31 14:29 14:26 14:18	3 11 10 50	72,6000 73,0000 73,0000 73,0000	3 2 4 8	118 147 162 744	72.5000 72.4000 72.3000 72.2000	73.1000 73.2000 73.3000 73.4000	26 165 595 95	1 2 3 2
KOMPAP	19,2000	10:18	5	19.20	0.00 %	78	18.9000	19.2000	390	0	0	[+]
KMP	19.20 19.20	17.3000 21.0000	15:16 13:00 12:59 12:59	5 1 10 10	19,2000 19,0000 19,1000 19,1000	1 1 1 1	122 420 200 300	18.8000 18.4000 17.7000 17.5000	19.8000 19.9000 21.0000 23.6000	200 194 195 300	1 2 1 1
KOMPUTRON	6,1900	14:08	5	6.05	-1.59 %	471	6.1000	6.1700	300	24	146	[+]
KOM	5.99 6.27	5.4500 6.6500	13:58 13:58 13:57 13:54	137 252 1 1	6,1000 6,1100 6,1400 6,1900	1 1 2 1	2 2 302 1000	6.0900 6.0800 6.0700 6.0200	6.1800 6.1900 6.2000 6.2400	500 343 1000 566	1 2 1 2
KPPD	22,4000	13:31	8	0.00	0.00 %	340	22.4000	23.0000	500	0	0	[+]
KPD	0.00 0.00	20.2000 24.6000	13:01 10:31 09:39 09:00	1 5 21 2	23,4000 23,4000 23,4000 22,4000	1 1 1 1	46 3 67 1	22.0000 20.0000 19.3000 14.0000	23.4000 23.8000 27.0000 27.2000	330 200 95 90	1 1 1 2
KRAKCHEM	0,3400	14:28	7097	0.35	0.00 %	3903	0.3400	0.3470	1000	184	64	[+]
KCH	0.34 0.35	0.3190 0.3890	14:28 14:28 14:28 14:28	3200 1000 1000 3169	0,3400 0,3400 0,3400 0,3410	5 4 2 2	6066 14266 166 980	0.3390 0.3380 0.3370 0.3360	0.3480 0.3500 0.3510 0.3520	11500 16379 9931 9980	1 2 2 1
KRKA	1 024,0000	10:12	1	1,040.00	-1.73 %	1	1026.0000	1036.0000	250	0	74	[+]
KRK	1,024.00 1,040.00	936.0000 1144.0000	10:12 10:12 10:12 10:12	2 1 1 2	1 024,0000 1 024,0000 1 036,0000 1 038,0000	1 2 1 1	2 4 250 2	1024.0000 1020.0000 1018.0000 1010.0000	1038.0000 1040.0000 1042.0000 1060.0000	14 2 2 1	1 2 1 1
KRUK	482,7000	14:33	3	488.30	-0.60 %	3	482.6000	482.8000	51	22	10 851	[+]
KRU	480.00 488.30	439.5000 537.0000	14:33 14:33 14:33 14:33	1 8 5 2	482,7000 482,8000 482,8000 482,8000	5 1 5 1	96 17 91 17	482.3000 482.2000 482.0000 481.9000	482.9000 483.0000 483.1000 483.2000	19 10 30 17	3 1 2 1
KRVITAMIN	12,7500	11:01	1	12.80	-0.39 %	2	12.6500	12.7500	80	0	3	[+]
KVT	12.75 12.80	11.5500 14.0500	09:47 09:47 09:00 16:20	23 39 200 7	12,8000 12,8000 12,8000 12,8000	2 1 1 4	11 2 2 212	12.6000 12.4500 12.3000 12.1500	12.8000 12.9500 13.0000 13.2500	36 151 1473 150	1 2 2 1
KSGAGRO	3,6200	14:17	400	3.66	-0.82 %	305	3.6100	3.6200	600	5	18	[+]
KSG	3.61 3.70	3.2900 4.0200	13:44 13:44 13:44 13:42	695 1 304 3	3,6100 3,6100 3,6200 3,6200	1 5 1 4	800 2019 555 2007	3.6050 3.6000 3.5600 3.5500	3.6400 3.6600 3.6650 3.6700	1 5 1255 11	1 1 2 1
LARQ	2,0800	13:06	495	2.00	4.00 %	1500	2.0300	2.1000	3695	9	18	[+]
LRQ	2.00 2.08	1.8000 2.2000	13:00 12:59 12:59 12:58	900 2100 100 1998	2,0800 2,0300 2,0300 2,0000	2 2 1 1	6304 2550 1400 400	2.0000 1.9600 1.9500 1.8200	2.1500 2.1800 2.1900 2.2000	998 125 2000 3175	1 1 1 4
LENA	2,3100	14:22	130	2.30	0.87 %	8900	2.2900	2.3100	65	17	40	[+]
LEN	2.29 2.31	2.0700 2.5300	14:00 13:52 12:44 12:43	4000 2000 200 300	2,3000 2,3000 2,3100 2,3100	4 6 7 10	5953 10306 7196 14744	2.2800 2.2700 2.2600 2.2500	2.3200 2.3300 2.3400 2.3500	1000 6120 1500 1000	1 3 1 1
LENTEX	7,8000	14:32	250	7.70	0.00 %	1550	7.7000	7.8200	1709	8	62	[+]
LTX	7.70 7.82	6.9400 8.4600	14:32 12:19 12:19 12:19	321 1 23 322	7,8000 7,8200 7,8000 7,7800	2 3 1 2	5020 41 162 121	7.6800 7.6400 7.6000 7.5800	7.8400 7.8600 7.8800 7.9000	500 2518 2453 335	1 4 3 2
LESS	0,2400	13:37	29626	0.24	0.00 %	374	0.2400	0.2420	8948	85	21	[+]
LES	0.24 0.25	0.2160 0.2640	13:37 12:48 12:20 12:20	10374 16 556 5518	0,2410 0,2460 0,2460 0,2460	1 2 1 1	50 10689 50 10024	0.2360 0.2350 0.2340 0.2330	0.2450 0.2460 0.2470 0.2480	4340 6256 1000 43897	1 2 2 3
LIBET	1,2200	10:02	10	1.20	1.67 %	1	1.2050	1.2200	7995	3	4	[+]
LBT	1.20 1.22	1.0800 1.3200	09:07 09:05 09:05 09:00	1000 947 1053 10	1,2200 1,2000 1,2000 1,2000	1 1 2 2	53 6 500 3913	1.2000 1.1700 1.1650 1.1600	1.2350 1.2400 1.2550 1.2700	8765 8065 1 1	2 2 1 1
LOKUM	24,4000	10:32	2	23.70	0.00 %	12	23.8000	24.4000	369	0	4	[+]
LKD	23.70 24.40	21.4000 26.0000	09:16 09:16 09:15 09:15	30 50 50 10	23,9000 23,9000 23,9000 23,9000	1 1 1 1	173 320 589 50	23.7000 23.5000 23.4000 23.3000	24.5000 24.6000 24.7000 25.4000	113 333 10 10	1 3 1 1
LPP	23 840,0000	14:33	1	23,980.00	-0.17 %	8	23820.0000	23840.0000	6	1	30 182	[+]
LPP	23,620.00 24,060.00	21600.0000 26360.0000	14:32 14:32 14:32 14:25	1 1 1 1	23 820,0000 23 820,0000 23 820,0000 23 840,0000	2 3 2 3	3 10 8 6	23800.0000 23780.0000 23760.0000 23740.0000	23860.0000 23880.0000 23900.0000 23920.0000	4 4 6 9	4 4 3 3
LSISOFT	40,0000	14:03	1	39.10	1.52 %	19	40.0000	42.0000	39	1	28	[+]
LSI	38.40 40.00	35.2000 43.0000	13:37 13:37 13:27 13:19	132 38 23 57	40,0000 39,4000 38,6000 38,6000	2 1 1 1	250 193 100 500	38.6000 38.4000 38.2000 37.8000	47.4000 50.0000 56.4000 3460.0000	600 50 35 232	1 1 1 1
LUBAWA	8,5800	14:33	106	8.59	-0.35 %	694	8.5800	8.5850	6	191	1 630	[+]
LBW	8.50 8.66	7.7350 9.4450	14:32 14:32 14:32 14:32	74 70 205 651	8,5800 8,5800 8,5800 8,5800	1 1 1 3	58 1 1 2207	8.5750 8.5700 8.5650 8.5500	8.5900 8.5950 8.6000 8.6050	1164 341 5489 175	3 2 11 1
MABION	8,3600	14:33	98	8.48	-1.42 %	1750	8.3600	8.4500	310	20	170	[+]
MAB	8.36 8.72	7.6400 9.3200	14:33 14:29 14:29 14:29	2 276 2 2	8,3600 8,3700 8,3700 8,3700	3 2 3 3	1334 2502 364 3490	8.3500 8.3400 8.3300 8.3200	8.4600 8.5000 8.5100 8.5400	896 2698 1600 499	1 3 1 1
MAKARONPL	21,7000	14:29	2	21.45	-0.91 %	6	21.6500	21.7000	90	3	56	[+]
MAK	21.45 21.85	19.3200 23.5500	13:32 13:32 13:32 13:32	15 4 50 64	21,5000 21,5000 21,5000 21,5000	1 5 3 3	40 282 67 65	21.5500 21.5000 21.4500 21.4000	21.7500 21.8000 21.8500 21.9500	411 38 1099 190	3 3 4 2
MANGATA	68,6000	14:18	5	68.60	0.29 %	25	67.6000	68.6000	80	0	3	[+]
MGT	68.00 68.60	61.8000 75.4000	14:18 11:08 10:40 09:00	15 4 15 4	68,0000 68,0000 68,6000 68,6000	3 3 2 1	36 126 2 22	67.4000 67.2000 67.0000 66.8000	69.2000 69.8000 70.0000 70.4000	40 52 12 108	1 1 1 1
MARVIPOL	10,1000	14:33	141	9.96	1.20 %	174	10.1000	10.4000	4135	30	308	[+]
MVP	9.94 10.50	8.9800 10.9500	14:33 14:33 14:33 14:33	280 190 29 13	10,1000 10,1000 10,1000 10,1500	4 5 3 1	1273 2393 1215 200	10.0500 10.0000 9.9800 9.9600	10.4500 10.5000 10.5500 10.6000	833 6209 140 299	3 5 1 2
MAXCOM	6,0200	14:29	2	5.88	2.38 %	8	6.0000	6.0600	13	6	33	[+]
MXC	5.88 6.38	5.3000 6.4600	14:29 14:03 14:03 12:42	2 2 9 1	6,0200 6,0400 6,0400 6,0800	4 3 3 3	8 13 14 1810	5.9800 5.9600 5.9400 5.9200	6.0800 6.1000 6.1200 6.1400	20 31 18 538	3 5 2 6
MBANK	1 253,5000	14:33	22	1,250.00	0.28 %	20	1252.5000	1254.0000	18	30	37 728	[+]
MBK	1,234.50 1,261.50	1125.0000 1375.0000	14:33 14:33 14:33 14:33	10 14 7 16	1 253,0000 1 252,0000 1 252,0000 1 252,0000	2 4 3 2	18 41 24 10	1252.0000 1251.5000 1251.0000 1250.5000	1254.5000 1255.5000 1256.0000 1256.5000	34 9 33 17	2 1 2 2
MBWS	11,2000	14:23	81	11.20	-4.68 %	639	11.2000	11.7500	705	0	1	[+]
MBW	11.20 11.20	10.1000 12.3000	12:23 11:12 14:21 12:37	5 2 500 10	11,7500 12,5000 11,3500 11,3500	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	12.5000 14.5000 18.8000 19.8000	16 220 160 140	2 1 1 1
MCI	28,2000	13:33	1	27.70	1.08 %	37	28.1000	28.2000	2177	0	10	[+]
MCI	27.70 28.20	25.0000 30.4000	13:12 12:03 12:03 11:05	163 1 149 1	28,1000 28,0000 28,0000 28,0000	4 3 4 2	465 246 800 2110	28.0000 27.8000 27.7000 27.6000	28.3000 28.4000 28.5000 28.8000	999 1 371 488	3 1 2 3
MDIENERGIA	0,7760	09:00	2	0.78	4.58 %	40	0.7420	0.7760	4705	0	0	[+]
MDI	0.78 0.78	0.7000 0.8520	09:00 09:00 16:43 12:08	2 2 2 70	0,7760 0,7760 0,7420 0,7760	3 1 2 1	10429 10 39 10	0.7400 0.7380 0.7340 0.7300	0.7780 0.7820 0.7860 0.7900	34 36 33 9900	1 1 1 1
MEDICALG	29,2500	14:30	1	28.30	3.17 %	599	29.1500	29.2500	1285	55	1 584	[+]
MDG	28.25 29.25	25.5000 31.1000	14:30 14:30 14:29 14:25	16 1 3 28	29,2000 29,2000 29,2000 29,2000	2 4 3 4	111 582 202 690	29.0500 29.0000 28.9500 28.8000	29.3000 29.3500 29.4000 29.4500	3979 393 1903 208	5 3 5 2
MEDINICE	60,7000	14:32	16	53.00	17.64 %	2	60.3000	60.5000	16	137	8 021	[+]
ICE	53.00 61.80	52.5000 64.1000	14:32 14:31 14:30 14:30	24 305 25 10	60,6000 60,5000 60,5000 60,8000	1 2 1 1	29 30 13 20	60.2000 60.1000 60.0000 59.9000	60.6000 60.7000 60.8000 60.9000	60 284 1265 194	1 1 3 2
MENNICA	46,0000	14:31	37	46.50	-0.86 %	63	46.0000	46.1000	8	2	92	[+]
MNC	45.00 47.40	41.9000 51.0000	14:25 14:20 14:14 14:14	16 13 1 38	46,1000 46,1000 46,0000 45,2000	2 2 2 9	68 57 77 382	45.3000 45.2000 45.1000 45.0000	46.2000 46.3000 46.5000 46.6000	69 36 17 29	2 1 1 1
MERCATOR	52,3000	14:24	20	52.60	-0.19 %	151	51.9000	52.3000	3	7	353	[+]
MRC	51.50 52.90	47.3500 57.8000	14:18 14:08 14:08 13:49	3 1 1 1	51,9000 52,3000 52,2000 52,3000	4 2 3 6	127 75 114 361	51.8000 51.7000 51.6000 51.5000	52.4000 52.5000 52.6000 52.7000	63 492 542 124	7 7 4 4
MERCOR	12,0000	14:20	25	11.85	-0.83 %	25	12.0000	12.1000	86	3	40	[+]
MCR	11.80 12.15	10.7000 13.0000	14:13 14:03 13:48 13:48	10 1 20 138	12,1000 12,1500 12,0500 12,0500	1 1 1 5	200 50 1000 902	11.9500 11.9000 11.8500 11.8000	12.1500 12.2000 12.2500 12.3000	370 131 30 1131	2 3 1 3
MEXPOLSKA	3,9100	12:24	1	3.93	0.00 %	3031	3.8300	3.9100	635	1	3	[+]
MEX	3.85 3.93	3.5400 4.3200	11:35 10:30 10:25 10:10	263 8 100 200	3,8500 3,9100 3,9100 3,9100	1 1 3 1	1500 550 10310 10	3.8000 3.7100 3.7000 3.6800	3.9200 3.9300 3.9400 3.9500	200 300 1161 930	1 3 4 2
MFO	34,4000	14:01	137	35.80	-3.91 %	146	34.6000	35.5000	124	2	72	[+]
MFO	34.40 35.80	32.3000 39.3000	14:01 14:01 13:49 13:49	50 3 147 137	34,4000 34,6000 34,6000 34,6000	1 3 1 2	250 168 90 270	34.5000 34.4000 34.2000 34.1000	35.6000 35.7000 35.8000 36.0000	50 646 33 49	1 2 2 1
MILKILAND	1,7240	14:30	556	1.76	-2.05 %	699	1.7220	1.7240	15181	22	38	[+]
MLK	1.72 1.76	1.5840 1.9360	14:29 14:26 14:15 14:13	1597 888 18 2500	1,7240 1,7240 1,7400 1,7400	8 1 1 2	6117 150 10 289	1.7200 1.7180 1.7160 1.7140	1.7400 1.7440 1.7560 1.7580	40 14 1491 800	1 1 1 1
MILLENNIUM	18,8500	14:33	54	18.89	0.16 %	1299	18.8400	18.8550	1197	157	2 958	[+]
MIL	18.57 18.90	17.0050 20.7700	14:33 14:33 14:33 14:33	2 211 51 51	18,8500 18,8500 18,8500 18,8500	1 1 1 1	730 200 432 432	18.8350 18.8300 18.8250 18.8200	18.8700 18.8750 18.8800 18.8850	306 740 49 432	1 1 1 1
MIRACULUM	0,6400	14:22	833	0.65	-3.03 %	2500	0.6300	0.6400	4167	50	32	[+]
MIR	0.62 0.66	0.5860 0.7140	14:19 14:19 13:24 13:17	2467 2000 1700 3800	0,6400 0,6380 0,6300 0,6300	2 4 1 2	4067 3508 1212 2734	0.6220 0.6200 0.6140 0.6120	0.6600 0.6620 0.6660 0.6820	14810 9700 5000 6000	4 1 1 1
MIRBUD	12,1800	14:33	1	12.20	0.25 %	56	12.1600	12.1800	310	51	625	[+]
MRB	12.09 12.24	10.9800 13.4200	14:31 14:29 14:27 14:21	55 50 2 21	12,1800 12,1800 12,1800 12,1800	2 1 1 3	390 3970 665 1346	12.1500 12.1400 12.1300 12.1200	12.1900 12.2000 12.2200 12.2300	1000 325 994 2500	1 2 3 2
MLPGROUP	100,5000	12:54	47	102.50	-1.95 %	56	100.5000	102.5000	15	0	31	[+]
MLG	100.00 102.50	92.4000 112.5000	12:30 12:30 11:41 11:41	9 41 10 40	102,5000 102,5000 102,0000 102,0000	3 1 1 2	281 50 20 291	100.0000 99.6000 99.0000 98.8000	103.0000 103.5000 104.5000 105.0000	100 73 43 88	1 1 1 1
MLSYSTEM	15,3600	14:31	1	15.50	-0.90 %	3	15.3600	15.5000	93	3	43	[+]
MLS	15.30 15.50	13.9600 17.0400	14:31 13:38 13:38 13:20	6 57 53 1	15,3600 15,5000 15,5000 15,5000	1 1 4 4	100 399 793 179	15.3400 15.3200 15.3000 15.2800	15.5200 15.5400 15.5600 15.5800	13 295 100 300	1 1 1 2
MOBRUK	351,0000	14:33	3	345.00	1.59 %	23	351.0000	351.5000	247	5	1 588	[+]
MBR	342.50 355.50	310.5000 379.5000	14:31 14:25 14:23 14:23	2 2 13 2	351,5000 352,0000 352,0000 352,0000	5 4 5 5	58 70 78 216	350.5000 350.0000 349.5000 349.0000	352.0000 354.5000 355.0000 355.5000	424 8 40 46	2 1 2 4
MODIVO	96,3000	14:34	30	95.28	1.90 %	10	96.2200	96.3200	80	247	23 756	[+]
MDV	94.42 97.18	85.7600 104.8000	14:33 14:33 14:33 14:33	1 2 10 42	96,2800 96,2800 96,4200 96,4200	1 2 1 2	84 62 71 122	96.2000 96.1800 96.1600 96.1400	96.3400 96.3600 96.3800 96.4000	138 208 71 19	3 2 2 1
MOJ	1,7400	14:15	52	1.70	0.00 %	1095	1.7400	1.7800	2000	17	30	[+]
MOJ	1.70 1.87	1.5300 1.8700	14:14 11:11 11:11 11:11	550 54 1006 4500	1,7600 1,8700 1,8000 1,8000	2 1 1 1	1245 1209 1050 498	1.7000 1.6200 1.6100 1.6000	1.8700 1.8900 1.9600 1.9700	5303 750 333 640	2 1 1 1
MOL	49,6800	14:28	184	49.00	1.39 %	401	49.7400	49.9800	71	7	349	[+]
MOL	48.50 50.35	44.1000 53.9000	14:25 14:25 14:25 14:10	150 1 1 1	49,8600 49,8600 49,8600 49,2600	1 1 2 1	1000 80 63 4	49.5000 49.4600 49.2600 49.1800	50.0000 50.1000 50.2000 50.3500	374 83 104 1000	2 1 1 1
MOLECURE	5,2500	14:25	777	5.20	1.94 %	2800	5.2000	5.2500	777	40	208	[+]
MOC	5.12 5.28	4.6800 5.7200	14:17 14:15 14:05 14:05	2495 5 115 75	5,2000 5,2000 5,2500 5,2400	2 1 1 2	2700 3 6 1480	5.1800 5.1600 5.1500 5.1200	5.2600 5.2800 5.3000 5.3500	530 196 353 100	1 3 2 1
MONNARI	6,0000	14:17	100	5.98	-1.64 %	18	5.9800	6.0000	714	1	5	[+]
MON	5.98 6.00	5.4000 6.5600	12:32 11:44 11:04 14:55	100 600 12 200	6,0000 6,0000 5,9800 6,1000	2 3 1 2	302 329 345 595	5.9000 5.8800 5.8600 5.8400	6.0600 6.0800 6.1000 6.1600	900 211 1250 900	2 1 2 2
MOSTALPLC	14,4500	13:40	10	14.75	-2.03 %	101	14.4500	14.6000	120	0	4	[+]
MSP	14.40 14.75	13.3000 16.2000	12:55 11:13 11:13 09:55	1 122 108 3	14,6000 14,4000 14,4500 14,4500	2 1 2 4	100 71 261 824	14.4000 14.3500 14.3000 14.2500	14.6500 14.7500 14.8000 14.8500	92 171 260 110	1 1 2 1
MOSTALWAR	5,9400	14:11	227	6.20	-3.88 %	267	5.9400	5.9800	534	49	288	[+]
MSW	5.62 6.20	5.5800 6.8200	14:11 13:59 13:51 13:50	69 300 223 1200	5,9600 5,9600 5,9600 5,9600	1 2 2 2	211 2253 216 705	5.9200 5.9000 5.8800 5.8600	6.0000 6.0200 6.0600 6.0800	6236 20 420 70	2 1 2 1
MOSTALZAB	6,8400	14:33	10	6.57	3.95 %	254	6.8000	6.8400	293	105	708	[+]
MSZ	6.57 6.88	5.9200 7.2200	14:31 14:30 14:30 14:30	7 2 525 11	6,8000 6,8400 6,8400 6,8400	1 2 4 3	363 157 1199 3751	6.7900 6.7800 6.7500 6.7400	6.8500 6.8800 6.8900 6.9000	3694 1433 1467 1916	3 3 3 9
MOVIEGAMES	7,5100	14:29	50	7.40	0.54 %	168	7.4200	7.5100	552	2	16	[+]
MOV	7.35 7.51	6.6600 8.1400	14:13 14:13 14:11 14:11	22 78 172 28	7,5100 7,5000 7,5000 7,4500	1 1 1 1	1028 50 3 50	7.3500 7.3100 7.3000 7.2800	7.5500 7.5800 7.5900 7.6000	5 50 50 40	1 1 1 4
MURAPOL	42,0000	14:24	3	42.25	-1.41 %	21	41.8500	41.9500	237	10	430	[+]
MUR	41.25 42.50	38.0500 46.4500	14:12 14:04 14:01 14:01	1 1 11 12	42,0000 42,0000 41,8500 41,8500	1 3 1 2	40 421 4 71	41.8000 41.7000 41.6500 41.6000	42.0000 42.1000 42.3000 42.4000	66 55 8701 699	1 1 3 1
MUZA	9,2000	13:44	33	9.20	0.00 %	1	9.1500	9.2000	113	0	2	[+]
MZA	9.20 9.20	8.3000 10.1000	13:44 11:15 09:00 15:42	69 45 70 816	9,2000 9,2000 9,2000 9,2000	1 1 2 2	825 1 2 502	9.1000 9.0500 9.0000 8.9500	9.5500 10.0000 10.5000 10.6000	786 1000 526 500	1 1 1 1
MWTRADE	3,8000	14:10	50	3.60	0.00 %	82	3.5000	3.8000	2327	1	4	[+]
MWT	3.50 3.80	3.2400 3.9600	11:37 11:36 11:36 11:36	7 18 830 45	3,8000 3,5000 3,6000 3,6000	1 2 1 1	49 500 29 300	3.4200 3.4000 3.3600 3.3400	3.8400 3.9600 4.0000 4.0800	338 503 100 498	1 2 1 1
NANOGROUP	2,5100	14:33	91	2.54	-0.20 %	10920	2.4700	2.5100	1359	71	176	[+]
NNG	2.45 2.54	2.2850 2.7850	14:31 14:31 14:17 14:14	1262 1469 70 2	2,4900 2,4900 2,5100 2,5100	2 2 4 3	47651 7934 12518 3100	2.4650 2.4600 2.4500 2.4450	2.5200 2.5250 2.5300 2.5350	7219 999 2475 2575	3 1 2 2
NEPTIS	15,0000	13:58	90	15.10	-0.66 %	57	15.0000	15.1000	625	0	3	[+]
YAN	15.00 15.20	13.6000 16.6000	13:07 12:56 10:02 10:02	3 2 40 10	15,0000 15,0000 15,2000 15,1000	2 2 1 1	1069 102 1 1	14.7000 14.6000 14.5000 14.4000	15.2000 15.3000 15.4000 15.5000	473 275 1844 740	1 2 1 4
NEUCA	720,0000	14:31	1	705.00	1.41 %	3	718.0000	720.0000	19	3	1 860	[+]
NEU	700.00 730.00	635.0000 775.0000	14:31 14:30 14:30 14:30	2 4 1 10	719,0000 720,0000 720,0000 720,0000	1 1 4 2	7 1 118 26	717.0000 716.0000 715.0000 714.0000	722.0000 723.0000 727.0000 728.0000	31 8 5 5	1 3 1 3
NEWAG	111,4000	14:31	10	111.80	0.36 %	9	111.4000	111.6000	356	11	1 188	[+]
NWG	110.00 111.80	100.8000 122.8000	14:31 14:29 14:26 14:25	18 15 132 1	111,6000 111,4000 111,2000 111,6000	1 2 5 4	6 53 290 123	111.2000 111.0000 110.8000 110.6000	111.8000 112.0000 112.2000 112.6000	506 563 7 202	2 10 1 4
NEXITY	1,0900	14:31	100	1.09	-0.91 %	110	1.0900	1.1400	100	0	0	[+]
NXG	1.09 1.09	0.9850 1.1900	16:45 15:28 11:50 09:23	181 45 1 86	1,1000 1,1000 1,1600 1,1600	1 2 4 2	200 1200 8373 700	1.0800 1.0700 1.0600 1.0500	1.1500 1.1600 1.1700 1.1800	200 6832 4000 159	1 3 1 1
NOCTILUCA	93,3000	14:30	6	94.00	-0.74 %	14	93.3000	93.8000	20	6	531	[+]
NCL	91.60 94.60	84.6000 103.4000	14:13 14:11 14:11 14:11	50 53 20 20	93,3000 93,2000 93,2000 93,2000	2 2 2 1	40 23 61 2	93.2000 93.1000 93.0000 92.8000	93.9000 94.0000 94.1000 94.2000	481 127 20 20	1 3 1 1
NOVAVISGR	0,8680	13:53	1336	0.88	-0.46 %	3859	0.8680	0.8800	377	20	17	[+]
NVG	0.87 0.88	0.7920 0.9680	13:53 13:48 13:47 13:20	500 15 149 51	0,8690 0,8700 0,8700 0,8700	1 3 2 4	15 1089 1012 3561	0.8660 0.8640 0.8630 0.8600	0.8880 0.8900 0.8920 0.8930	103 1939 17 617	3 1 1 1
NOVITA	103,5000	14:23	1	100.00	1.97 %	10	101.0000	104.0000	83	0	13	[+]
NVT	99.00 103.50	90.0000 110.0000	14:21 14:21 14:21 14:21	10 30 15 15	103,0000 102,5000 102,5000 102,0000	1 2 2 2	4 25 79 21	100.5000 100.0000 99.6000 99.2000	105.0000 105.5000 106.0000 106.5000	15 4 4 5	3 1 1 1
NTCAPITAL	0,6140	11:27	50	0.61	-0.32 %	500	0.5860	0.6100	2450	0	0	[+]
NTC	0.61 0.61	0.5540 0.6740	10:01 10:01 10:51 10:51	20 20 10 10	0,6140 0,6140 0,6160 0,6140	1 1 2 1	491 500 501 500	0.5840 0.5820 0.5800 0.5760	0.6160 0.6180 0.6200 0.6220	8341 3835 29856 13268	1 1 5 4
NTTSYSTEM	10,9000	14:23	12	10.75	2.83 %	461	10.6500	10.9000	288	8	85	[+]
NTT	10.50 10.90	9.6800 11.8000	14:23 14:23 13:53 13:26	30 1 612 17	10,9000 10,8500 10,8500 10,8500	1 4 5 5	1000 1197 921 1597	10.6000 10.5500 10.5000 10.4500	10.9500 11.0000 11.0500 11.1000	500 1050 1100 911	1 4 2 1
ODLEWNIE	18,9000	14:32	200	19.30	-2.07 %	500	18.9000	19.0000	837	17	316	[+]
ODL	18.75 19.50	17.4000 21.2000	14:31 14:20 14:08 14:05	90 250 10 5	19,0000 19,0000 19,3000 19,3000	1 3 2 1	265 111 22 200	18.8500 18.7500 18.7000 18.6500	19.3000 19.3500 19.4000 19.4500	465 273 105 690	2 3 1 2
ONDE	9,0900	14:12	96	9.09	0.78 %	510	9.0200	9.0900	554	3	25	[+]
OND	9.02 9.09	8.1900 9.9900	14:12 14:00 14:00 13:57	118 432 48 14	9,0900 9,0900 9,0900 9,0200	2 2 1 2	213 260 5 150	9.0100 9.0000 8.9900 8.9800	9.1000 9.1100 9.1200 9.1400	80 20 197 411	4 2 1 2
ONEMORE	3,0700	14:30	327	3.00	3.37 %	3573	3.0700	3.1100	5886	219	673	[+]
OML	2.97 3.15	2.7000 3.3000	14:30 14:30 14:28 14:28	61 50 1426 214	3,1100 3,1100 3,0800 3,0800	2 1 4 4	1174 1000 4784 10606	3.0600 3.0500 3.0400 3.0300	3.1200 3.1300 3.1400 3.1500	5598 1269 8807 8464	2 3 4 9
ONESANO	0,6680	13:57	1500	0.59	9.15 %	402	0.6680	0.6700	11200	166	104	[+]
ONO	0.57 0.67	0.5840 0.7120	13:55 13:55 13:33 13:21	6000 2000 1990 10000	0,6680 0,6680 0,6460 0,6440	1 2 3 2	3010 39106 5060 1250	0.6460 0.6440 0.6340 0.6320	0.6720 0.6740 0.6760 0.6780	1120 120 7144 619	3 2 4 3
OPONEOPL	86,8000	14:30	1	85.30	1.76 %	2	86.6000	86.8000	120	16	1 395	[+]
OPN	85.30 87.00	76.8000 93.8000	14:30 14:29 14:21 14:20	3 5 6 100	86,8000 86,6000 86,8000 86,8000	1 2 2 4	11 36 52 549	86.5000 86.4000 86.1000 86.0000	86.9000 87.0000 87.2000 87.3000	279 1496 56 66	2 5 2 4
OPTEAM	3,1000	13:29	16	3.10	0.00 %	2070	3.0200	3.1000	2444	0	0	[+]
OPM	3.10 3.10	2.8000 3.4000	12:44 09:00 15:45 13:57	10 23 7 40	3,1000 3,1000 3,1000 3,1000	1 1 1 1	2600 100 200 850	2.9600 2.8800 2.8400 2.5000	3.1800 3.2000 3.4400 3.7200	630 8307 1 828	2 6 1 1
ORANGEPL	14,1500	14:33	2	13.99	2.13 %	1721	14.1450	14.1500	3952	529	7 435	[+]
OPL	13.90 14.16	12.5950 15.3850	14:32 14:32 14:32 14:32	699 667 405 116	14,1500 14,1500 14,1500 14,1500	2 2 3 1	1606 685 2423 566	14.1350 14.1300 14.1250 14.1200	14.1550 14.1600 14.1650 14.1700	785 1226 1178 566	2 2 3 1
ORCOGROUP	3,4200	16:08	704	0.00	0.00 %	127	3.4200	4.5200	282	0	0	[+]
OPG	0.00 0.00	3.0800 3.7600	09:53 09:53 09:53 09:43	97 47 56 2	3,4200 3,4200 3,4600 3,4600	1 1 1 1	928 1028 20 144	3.2800 3.2200 3.2000 2.3000	4.5400 4.6000 4.6200 4.7000	362 354 828 50	1 1 1 1
OTLOG	13,6000	12:14	8	13.38	3.98 %	1	13.2600	13.5800	134	4	57	[+]
OTS	13.24 13.60	12.0600 14.7000	11:22 11:00 10:39 09:43	2 30 34 136	13,6000 13,2400 13,2400 13,6000	3 2 1 1	78 149 242 107	13.2400 13.2000 13.1800 13.0200	13.6000 13.6400 13.6600 13.6800	2031 87 837 14	2 2 1 4
OTMUCHOW	5,2000	10:51	5	5.20	0.00 %	2350	5.0000	5.2400	1749	0	1	[+]
OTM	5.02 5.20	4.6800 5.7200	10:51 09:54 09:00 11:21	5 5 100 3	5,1800 5,0200 5,2000 5,2000	1 3 1 1	1000 821 10 10	4.9900 4.9800 4.9400 4.9000	5.2800 5.3200 5.3800 5.4000	1406 189 223 325	2 1 1 1
PANOVA	15,3500	10:49	100	15.80	-0.97 %	150	15.3000	15.5000	36	1	23	[+]
NVA	15.35 15.80	14.2500 17.3500	10:48 10:47 10:46 10:46	489 100 328 36	15,4000 15,5000 15,5000 15,6000	1 1 1 4	300 494 300 561	15.2500 15.2000 15.1000 15.0500	15.7000 15.9000 15.9500 16.0000	360 110 769 6	1 1 3 1
PASSUS	135,0000	14:32	10	135.20	0.45 %	67	134.8000	136.0000	34	2	248	[+]
PAS	134.00 138.00	121.8000 148.6000	14:32 14:31 14:31 14:23	15 6 4 3	136,0000 135,0000 135,0000 135,0000	2 1 3 5	11 30 38 115	134.6000 134.4000 134.2000 134.0000	137.4000 137.6000 138.0000 138.2000	1 56 200 194	1 1 4 1
PATENTUS	2,8900	13:47	55	2.83	0.00 %	1269	2.8100	2.8900	1985	2	6	[+]
PAT	2.80 2.89	2.5500 3.1100	13:26 11:53 11:49 11:36	10 20 6 30	2,8900 2,8900 2,8100 2,8900	4 3 1 1	2578 1600 2000 130	2.8000 2.7600 2.7400 2.7200	2.9000 2.9100 2.9200 2.9500	1328 400 400 1800	3 1 1 3
PCCEXOL	2,1100	14:32	12	2.12	-0.47 %	900	2.0900	2.1100	3088	10	20	[+]
PCX	2.08 2.12	1.9100 2.3300	14:22 14:11 14:11 14:11	701 185 50 465	2,0900 2,0800 2,0800 2,0800	4 6 4 5	2765 4210 1860 5589	2.0800 2.0700 2.0600 2.0500	2.1200 2.1300 2.1400 2.1500	3630 1100 8101 5020	6 3 8 4
PCCROKITA	67,6000	14:01	5	67.40	0.30 %	30	67.8000	68.1000	200	0	9	[+]
PCR	67.40 68.30	60.7000 74.1000	13:11 13:10 13:10 12:21	2 2 2 5	68,1000 68,0000 68,0000 67,5000	1 3 5 1	95 285 234 10	67.6000 67.5000 67.4000 67.3000	68.3000 68.4000 68.5000 68.7000	172 95 74 30	6 4 3 2
PCFGROUP	3,6300	14:33	315	3.75	-3.20 %	50	3.6300	3.6450	500	39	142	[+]
PCF	3.62 3.79	3.3750 4.1250	14:33 14:31 14:31 14:27	185 195 80 4	3,6350 3,6500 3,6600 3,6700	1 2 1 1	444 235 107 1000	3.6250 3.6200 3.6050 3.6000	3.6500 3.6700 3.6900 3.7000	1725 1973 100 1480	1 1 1 3
PEKABEX	10,2600	14:32	5000	10.24	0.20 %	2000	10.2400	10.5000	15	23	235	[+]
PBX	10.22 10.50	9.2200 11.2600	14:32 14:32 14:32 14:32	2500 2464 20 13	10,2600 10,2600 10,2600 10,2600	3 2 2 1	513 15 201 300	10.2200 10.2000 10.1800 10.1600	10.5200 10.5400 10.5600 10.5800	3 3 23 476	1 1 1 2
PEKAO	249,2000	14:33	2	247.90	0.52 %	758	249.0000	249.1000	252	279	68 840	[+]
PEO	245.40 249.30	223.2000 272.6000	14:33 14:32 14:32 14:32	5 32 27 40	249,2000 249,0000 249,0000 249,0000	2 3 4 4	129 154 152 422	248.9000 248.8000 248.7000 248.6000	249.2000 249.3000 249.4000 249.5000	509 412 501 183	4 4 4 3
PEPCO	28,3800	14:33	108	28.00	1.36 %	341	28.3700	28.3800	956	796	22 444	[+]
PCO	27.81 28.42	25.2000 30.8000	14:33 14:33 14:33 14:33	283 148 90 47	28,3800 28,3800 28,3800 28,3800	2 1 1 1	531 338 338 338	28.3600 28.3400 28.3200 28.3100	28.3900 28.4100 28.4200 28.4300	317 338 446 339	1 1 3 2
PEPEES	0,8700	09:01	2	0.87	0.00 %	58	0.8520	0.8680	1780	0	0	[+]
PPS	0.87 0.87	0.7840 0.9560	10:42 10:42 10:42 09:02	2687 5000 1763 2	0,8700 0,8700 0,8700 0,8700	1 1 1 3	15 1999 60 3054	0.8500 0.8400 0.8340 0.8320	0.8700 0.8800 0.8900 0.9000	4998 10023 1578 130	1 2 1 2
PGE	10,5250	14:33	20	10.70	-2.14 %	1531	10.5200	10.5250	4518	2 219	23 422	[+]
PGE	10.43 10.75	9.6300 11.7700	14:33 14:32 14:32 14:32	2 681 1415 603	10,5250 10,5200 10,5200 10,5200	4 2 5 2	4248 688 16965 1255	10.5150 10.5050 10.5000 10.4950	10.5300 10.5350 10.5400 10.5450	2146 1783 1784 1873	4 1 1 4
PGFGROUP	0,4980	13:12	200	0.50	-2.35 %	3288	0.4980	0.5030	20000	3	2	[+]
PGV	0.50 0.50	0.4530 0.5530	09:01 17:00 17:00 13:23	3152 130 14 1346	0,5030 0,5100 0,5100 0,5080	1 1 1 1	7100 4000 7100 2700	0.4960 0.4810 0.4800 0.4750	0.5090 0.5100 0.5130 0.5160	15211 11269 2769 7790	1 5 1 1
PHARMENA	3,5300	12:32	5	3.55	0.00 %	85	3.3500	3.5300	4229	0	2	[+]
PHR	3.30 3.55	3.2000 3.9000	12:32 11:07 09:42 09:10	5 10 17 10	3,5300 3,5300 3,5300 3,5300	2 3 3 2	1075 2624 1026 115	3.3300 3.3200 3.3000 3.2800	3.5500 3.5600 3.5800 3.6000	2599 481 501 181	3 1 2 2
PHN	9,6800	13:16	350	9.56	0.41 %	300	9.6000	9.6600	400	17	160	[+]
PHN	9.54 9.68	8.6200 10.5000	13:14 13:14 13:10 13:10	4241 1759 956 2044	9,6800 9,6000 9,6000 9,5800	2 2 8 2	700 1600 1607 1300	9.5400 9.5200 9.5000 9.4800	9.6800 9.7000 9.7800 9.8800	118 124 2700 1450	1 1 3 2
PHOTON	1,1350	14:12	215	1.12	-0.87 %	191	1.1350	1.1850	10	9	11	[+]
PEN	1.12 1.19	1.0100 1.2300	13:51 13:51 13:51 13:51	31 289 10 42	1,1900 1,1300 1,1300 1,1500	1 2 8 1	530 1356 12780 2690	1.1300 1.1250 1.1200 1.1150	1.1900 1.1950 1.2000 1.2100	552 2664 600 207	2 3 1 2
PKNORLEN	126,9000	14:33	31	129.50	-2.11 %	121	126.8800	126.9200	448	830	106 181	[+]
PKN	126.38 129.94	116.5600 142.4400	14:33 14:33 14:33 14:33	147 97 270 236	126,9000 126,9400 126,9400 126,9400	2 2 2 6	582 327 400 337	126.8600 126.8400 126.8200 126.8000	126.9400 126.9600 126.9800 127.0000	1096 236 329 236	5 1 3 2
PKOBP	100,8200	14:33	91	99.82	0.98 %	213	100.8200	100.8600	748	1 135	113 720	[+]
PKO	99.15 100.88	89.8400 109.8000	14:33 14:33 14:33 14:33	50 174 13 1	100,8200 100,8200 100,8200 100,8200	2 3 5 3	175 352 722 447	100.8000 100.7800 100.7600 100.7400	100.8800 100.9000 100.9200 100.9400	652 1062 180 1107	6 8 3 7
PKPCARGO	13,9300	14:19	10	13.90	0.94 %	186	13.8700	13.9300	43	13	182	[+]
PKP	13.79 14.05	12.5100 15.2900	14:15 14:13 14:12 14:12	23 20 100 32	13,8400 13,8400 13,8500 13,8500	1 2 1 1	500 230 50 1	13.8600 13.8400 13.8300 13.8200	13.9400 13.9500 13.9900 14.0100	234 191 500 500	1 2 1 1
PLAYWAY	256,0000	14:24	2	255.00	0.59 %	8	254.5000	256.0000	30	2	436	[+]
PLW	254.00 257.00	229.5000 280.5000	14:20 14:19 14:19 14:19	1 1 4 3	255,0000 254,5000 254,5000 255,0000	5 4 3 1	89 30 142 10	254.0000 253.5000 253.0000 252.5000	257.0000 257.5000 258.0000 258.5000	22 41 107 47	1 3 4 3
PLAZACNTR	1,5480	14:01	555	1.57	-0.77 %	6	1.5400	1.5480	333	24	38	[+]
PLZ	1.51 1.57	1.4180 1.7300	13:05 12:37 12:35 12:35	444 1220 1253 499	1,5400 1,5420 1,5420 1,5420	1 1 1 2	324 1211 1350 1255	1.5380 1.5360 1.5340 1.5320	1.5500 1.5580 1.5700 1.5720	2336 80 1131 1111	2 1 2 1
POINTGROUP	1,6950	10:18	59	1.70	0.00 %	1	1.6100	1.6950	4532	0	0	[+]
PGM	1.70 1.70	1.5300 1.8700	09:00 15:16 11:47 09:00	7 59 383 5	1,7000 1,6950 1,6950 1,7000	1 1 1 1	4807 4688 186 850	1.6050 1.6000 1.5800 1.5200	1.7000 1.7200 1.7500 1.8500	5010 563 9 750	2 1 1 1
POLENERGIA	50,8000	14:31	8	51.00	-1.17 %	35	50.2000	50.8000	34	2	117	[+]
PEP	50.10 51.30	45.9000 56.1000	14:31 14:29 14:25 14:25	9 14 2 14	50,7000 50,8000 50,8000 50,8000	2 7 2 1	316 366 34 251	50.1000 50.0000 49.9000 49.8500	50.9000 51.0000 51.1000 51.2000	100 48 302 421	1 6 9 5
POLICE	7,2800	14:24	1	7.50	-0.27 %	1123	7.2800	7.4000	5	3	24	[+]
PCE	7.28 7.50	6.7600 8.2400	14:24 14:00 14:00 13:54	5 4 3 5	7,2800 7,3000 7,3000 7,3000	3 7 8 7	290 1350 439 1202	7.2600 7.2400 7.2200 7.2000	7.4200 7.4400 7.4800 7.5000	194 281 500 1000	1 2 1 1
POLIMEXMS	9,4600	14:33	39	9.22	2.66 %	598	9.4450	9.4700	1790	713	6 606	[+]
PXM	9.06 9.47	8.3000 10.1400	14:33 14:33 14:33 14:33	1 100 579 7477	9,4600 9,4600 9,4700 9,4700	2 2 1 2	10296 2048 27774 1179	9.4400 9.4250 9.4200 9.4000	9.4750 9.4800 9.4900 9.4950	2100 2405 111 4176	1 3 1 2
POLTREG	16,9000	13:07	172	16.95	0.00 %	300	16.6000	16.7500	240	2	39	[+]
PTG	16.45 16.95	15.3000 18.6000	12:57 12:57 12:36 12:18	100 100 50 5	16,6000 16,6000 16,9000 16,9000	2 4 2 4	541 836 519 678	16.5500 16.5000 16.4500 16.4000	16.9000 16.9500 17.0000 17.0500	150 280 175 251	1 1 1 2
POLWAX	1,0500	14:33	2000	1.06	0.48 %	143	1.0500	1.0550	16	32	33	[+]
PWX	1.03 1.06	0.9540 1.1650	14:23 14:08 14:08 13:58	1500 429 2000 2600	1,0550 1,0550 1,0550 1,0500	3 1 9 2	2860 30 11670 1570	1.0300 1.0250 1.0200 1.0150	1.0600 1.0700 1.0750 1.0800	2376 2585 1 1900	3 2 1 1
PRAGMAINK	2,8600	14:31	665	2.90	-1.38 %	1975	2.8600	2.9400	70	1	2	[+]
PRI	2.86 2.90	2.6200 3.1800	14:26 10:14 10:14 09:21	55 5 5 5	2,9000 2,9000 2,9000 2,9000	1 2 2 1	100 400 350 150	2.8400 2.8200 2.8000 2.7600	2.9600 2.9800 3.0000 3.0200	220 100 2740 20	3 1 3 1
PROCHEM	25,0000	09:57	3	24.90	0.81 %	412	24.1000	25.0000	765	0	1	[+]
PRM	24.90 25.00	22.5000 27.3000	09:57 09:57 09:13 09:00	5 3 22 2	25,0000 25,0000 24,9000 24,9000	2 1 1 1	53 6 100 160	24.0000 23.7000 23.4000 22.5000	25.3000 25.4000 25.6000 26.0000	297 76 101 551	1 2 2 4
PROJPRZEM	18,0000	10:58	45	17.80	-1.37 %	16	17.9000	18.0000	223	0	2	[+]
PJP	17.80 18.00	16.0500 19.5500	09:38 09:26 09:26 09:00	9 71 9 3	18,0000 17,8000 17,8000 17,8000	1 1 1 1	9 428 460 100	17.8500 17.5500 17.4000 17.2000	18.2000 18.2500 18.3000 18.3500	595 878 1141 6	2 2 1 1
PROTEKTOR	1,2400	14:29	50	1.18	5.80 %	800	1.2380	1.2400	232	231	284	[+]
PRT	1.17 1.28	1.0640 1.3000	14:20 14:13 14:13 14:10	22 297 403 17	1,2400 1,2380 1,2380 1,2400	1 1 3 2	22 3397 2092 3831	1.2320 1.2220 1.2200 1.2100	1.2440 1.2480 1.2500 1.2520	1634 26 3815 148	1 1 3 1
PTWP	136,0000	11:25	2	137.00	-0.37 %	8	133.0000	136.0000	53	0	21	[+]
PTW	132.50 137.00	123.5000 150.5000	11:25 10:41 10:37 10:21	45 100 3 1	136,0000 136,0000 136,0000 136,0000	1 2 1 1	74 60 4 25	132.5000 132.0000 131.0000 130.5000	136.5000 137.0000 137.5000 138.0000	75 5 1 20	1 1 1 1
PULAWY	44,8000	14:29	2	45.90	0.67 %	127	44.5000	45.0000	167	3	128	[+]
ZAP	44.60 45.90	41.4000 50.4000	14:05 14:00 13:00 12:52	26 1 168 50	44,6000 44,8000 44,8000 45,0000	2 1 2 2	25 1 11 29	44.4000 44.3000 44.2000 44.1000	45.5000 45.8000 45.9000 46.0000	4 26 23 33	1 1 1 2
PURE	2,8650	14:32	2500	2.74	4.95 %	500	2.8650	2.8900	55	387	1 126	[+]
PUR	2.74 3.01	2.4700 3.0100	14:31 14:31 14:27 14:27	57 500 1095 602	2,8600 2,8650 2,8650 2,8650	1 2 3 1	2151 2710 29216 150	2.8600 2.8550 2.8500 2.8450	2.9200 2.9250 2.9300 2.9400	4225 2053 6550 180	3 3 3 1
PZU	68,4000	14:33	1	68.18	0.62 %	2461	68.4000	68.4400	2813	1 338	91 083	[+]
PZU	67.36 68.56	61.3800 74.9800	14:33 14:33 14:33 14:33	4 523 336 203	68,4000 68,4200 68,4200 68,4200	3 3 3 3	407 1262 117 1496	68.3800 68.3600 68.3400 68.3200	68.4600 68.4800 68.5000 68.5200	1354 608 313 1812	6 4 1 5
QNATECHNO	39,8000	14:30	96	42.70	-6.79 %	790	39.8000	40.0000	7222	8	314	[+]
QNA	39.00 42.70	38.5000 46.9000	14:30 14:30 14:30 14:30	1 2 100 20	39,9000 39,9000 39,9000 40,0000	1 1 1 6	15 5 30 740	39.6000 39.5000 39.4000 39.1000	40.2000 40.9000 42.4000 42.7000	7 190 44 395	1 1 1 2
QUERCUS	12,4600	14:30	121	12.38	5.59 %	482	12.4400	12.4600	641	66	827	[+]
QRS	12.10 12.76	11.1600 13.6000	14:21 14:19 14:17 14:17	50 56 528 333	12,4600 12,4600 12,4600 12,4600	2 1 2 1	796 110 1218 818	12.4200 12.4000 12.3600 12.3400	12.5000 12.5600 12.5800 12.6000	3947 4225 762 1953	1 1 1 5
RAFAMET	49,0000	14:21	8	49.00	0.00 %	2	49.0000	49.5000	28	0	2	[+]
RAF	49.00 49.00	44.1000 53.9000	14:21 11:19 11:19 11:19	21 2 1 1	49,0000 49,0000 49,0000 49,0000	1 1 2 1	20 160 16 30	48.5000 48.3000 48.0000 47.0000	50.0000 50.7000 51.0000 51.4000	60 150 128 105	1 1 3 2
RAINBOW	147,8000	14:33	22	147.80	-0.67 %	306	147.6000	148.2000	66	15	2 265	[+]
RBW	146.50 149.30	133.1000 162.5000	14:31 14:31 14:31 14:31	5 10 11 13	148,0000 147,6000 148,0000 148,0000	1 1 1 1	3 4 25 63	147.5000 147.4000 147.3000 147.2000	148.3000 148.4000 148.5000 148.6000	103 1 226 135	2 1 2 4
RANKPROGR	4,0300	14:08	500	4.03	0.12 %	95	4.0000	4.0300	222	3	11	[+]
RNK	4.00 4.03	3.6250 4.4250	14:01 14:01 13:46 13:21	423 1577 5 136	4,0300 4,0250 4,0250 4,0000	2 1 1 1	215 570 2000 1500	3.9500 3.9400 3.9350 3.9300	4.0400 4.0450 4.0550 4.0600	2000 1500 1500 1500	1 1 1 1
RAWLPLUG	15,3000	09:02	32	15.30	2.00 %	20	14.9000	15.3000	67	0	1	[+]
RWL	15.30 15.30	13.8000 16.8000	09:00 14:11 14:11 11:49	1 143 7 40	15,3000 15,0000 15,3500 15,6000	2 2 2 1	607 451 1130 82	14.8000 14.7500 14.5500 14.5000	15.4000 15.5000 15.6000 15.6500	100 484 2000 174	1 1 2 1
RELPOL	5,8000	14:16	800	5.80	0.00 %	1	5.6800	5.8000	21	1	8	[+]
RLP	5.78 5.80	5.2200 6.3800	11:55 11:55 11:18 09:13	1 49 2 175	5,8000 5,7800 5,8000 5,8000	2 2 2 1	501 14 367 400	5.6600 5.6400 5.6200 5.6000	5.8200 5.8400 5.8600 5.9000	2500 100 3900 220	2 1 2 3
REMAK	11,0500	12:04	143	11.70	-2.21 %	30	11.1500	11.3000	879	1	6	[+]
RMK	11.05 11.70	10.5500 12.8500	12:04 12:04 12:03 12:03	140 50 80 20	11,0500 11,0500 11,1000 11,1000	1 1 3 1	300 111 192 45	11.1000 11.0500 11.0000 10.9000	11.4000 11.7000 12.1500 12.2000	288 63 232 300	1 1 1 1
RENDER	76,0000	14:18	10	74.60	1.60 %	19	74.8000	76.2000	50	0	22	[+]
RND	74.60 76.00	67.2000 82.0000	14:18 14:13 14:13 14:11	6 24 1 3	75,8000 75,8000 75,6000 75,6000	1 4 1 3	30 31 70 56	74.6000 74.4000 74.2000 74.0000	76.6000 76.8000 77.0000 77.8000	20 60 30 140	1 1 1 1
ROPCZYCE	22,0000	14:16	111	22.30	-1.35 %	7	21.9000	22.0000	118	1	13	[+]
RPC	22.00 22.30	20.1000 24.5000	14:11 14:11 14:11 14:11	10 10 45 240	22,0000 22,0000 22,0000 22,0000	6 2 2 3	44 12 30 385	21.8000 21.7000 21.6000 21.5000	22.3000 22.4000 22.5000 22.6000	17 145 588 316	1 2 2 3
RYVU	25,2000	14:11	87	25.15	0.80 %	200	25.2500	25.4000	1007	12	309	[+]
RVU	25.00 25.55	22.6500 27.6500	14:11 14:11 14:05 14:02	4 101 3 49	25,2000 25,2000 25,4000 25,4000	3 2 1 2	291 350 1 450	25.2000 25.1500 25.1000 25.0500	25.5000 25.5500 25.6000 25.6500	1120 114 350 988	3 2 2 4
SANOK	22,4000	13:00	202	22.10	0.90 %	395	22.1000	22.4000	1000	1	17	[+]
SNK	22.00 22.40	19.9000 24.3000	12:33 12:26 12:25 12:22	50 1 8 5	22,3000 22,4000 22,4000 22,4000	2 1 2 2	178 111 498 165	22.0000 21.9000 21.8000 21.7000	22.5000 22.8000 22.9000 23.0000	65 257 220 921	2 2 3 6
SANPL	656,4000	14:33	14	658.80	0.37 %	93	656.0000	656.6000	83	32	21 033	[+]
SPL	646.80 658.80	593.0000 724.6000	14:32 14:30 14:30 14:28	1 13 20 1	656,8000 656,4000 656,4000 655,6000	1 2 2 1	20 2 42 25	655.8000 655.6000 655.4000 655.2000	656.8000 657.2000 657.4000 657.6000	37 29 17 41	2 2 1 2
SANTANDER	44,8250	14:03	75	45.40	-0.49 %	10000	45.0900	45.2250	78	2	100	[+]
SAN	44.67 45.40	40.8600 49.9400	13:33 13:29 12:18 12:15	20 50 10 109	44,7300 44,7300 45,2250 45,2750	1 1 3 1	5000 887 136 200	44.8850 44.8250 44.6700 44.6000	45.4000 45.5000 45.5700 45.6000	228 10000 5000 79	1 1 1 1
SANWIL	1,3150	13:13	75	1.30	-0.38 %	1576	1.2900	1.3150	1450	10	13	[+]
SNW	1.28 1.32	1.1700 1.4300	13:13 13:13 11:39 11:39	20 5 965 2515	1,3150 1,3150 1,2800 1,2850	1 8 1 1	2000 14485 1384 500	1.2850 1.2800 1.2750 1.2600	1.3200 1.3250 1.3300 1.3350	1583 4515 980 1465	3 2 1 1
SCANWAY	444,0000	14:33	1	407.00	11.56 %	66	444.0000	448.0000	55	22	9 702	[+]
SCW	398.00 457.00	403.0000 491.0000	14:33 14:33 14:31 14:31	2 1 1 1	444,0000 448,0000 444,0000 448,0000	4 4 3 7	49 431 35 368	443.0000 442.0000 441.0000 440.0000	449.0000 450.0000 451.0000 452.0000	20 181 115 50	2 1 3 2
SCPFL	139,2000	14:32	10	138.40	0.87 %	5	138.2000	139.2000	82	2	221	[+]
SCP	137.80 139.20	124.6000 152.2000	14:27 14:27 14:27 14:27	12 5 3 4	139,0000 139,0000 139,0000 139,0000	2 3 4 4	6 19 47 136	138.0000 137.8000 137.6000 137.4000	139.4000 139.6000 139.8000 140.0000	89 5 96 44	2 1 2 2
SECOGROUP	35,2000	13:37	2	35.20	0.00 %	9	35.0000	35.2000	157	0	0	[+]
SWG	35.20 35.20	31.8000 38.6000	09:31 16:25 09:27 09:00	1 100 1 1	35,2000 35,2000 34,0000 34,0000	3 1 2 1	378 29 81 1	34.0000 32.4000 32.0000 31.4000	35.4000 35.8000 36.0000 37.0000	230 150 202 98	1 2 2 2
SEKO	10,2000	13:51	51	10.20	0.00 %	4	10.1000	10.2000	2054	1	12	[+]
SEK	10.05 10.20	9.1800 11.2000	13:45 13:45 13:41 13:32	788 1 193 3	10,1500 10,2000 10,1500 10,1500	4 4 2 3	910 1497 13 543	10.0500 10.0000 9.9400 9.9000	10.2500 10.3000 10.3500 10.4000	550 798 710 1502	1 3 1 9
SELENAFM	49,9000	14:21	101	49.50	1.63 %	175	49.1000	49.9000	175	1	58	[+]
SEL	48.30 49.90	44.6000 54.4000	14:21 14:21 14:14 14:14	48 51 35 13	49,8000 49,1000 49,1000 49,1000	2 2 3 4	205 450 16 330	49.0000 48.7000 48.6000 48.5000	50.0000 50.6000 50.8000 51.2000	651 70 40 97	4 1 1 1
SELVITA	34,9500	14:32	20	33.70	3.71 %	816	34.7000	34.9500	2240	105	3 598	[+]
SLV	33.70 35.00	30.3500 37.0500	14:30 14:29 14:29 14:29	23 377 104 19	34,9500 34,9500 34,9000 34,9000	1 1 1 3	199 1586 592 346	34.6500 34.6000 34.5500 34.5000	35.0000 35.0500 35.1000 35.2000	398 56 100 139	2 2 1 3
SFINKS	0,4450	14:30	20	0.46	-2.41 %	2372	0.4360	0.4450	5889	200	90	[+]
SFS	0.44 0.47	0.4110 0.5000	14:30 14:30 14:30 14:30	1 5555 1069 268	0,4450 0,4400 0,4390 0,4390	1 1 3 2	1051 2400 8390 21000	0.4350 0.4320 0.4310 0.4300	0.4460 0.4480 0.4490 0.4500	3878 604 5000 17000	1 2 1 3
SHOPER	42,6000	14:29	1	42.75	0.00 %	3	42.5000	42.6000	500	19	822	[+]
SHO	42.10 43.00	38.5000 47.0000	14:29 14:25 14:25 14:25	5 22 100 56	42,6000 42,6000 42,6000 42,6000	1 5 1 5	10 520 430 436	42.4500 42.4000 42.3500 42.3000	42.7000 43.0000 43.2000 43.3000	1493 886 134 25	2 3 3 1
SILVANO	4,8900	16:19	56	0.00	0.00 %	100	4.8600	4.9200	150	0	0	[+]
SFG	0.00 0.00	4.4100 5.3600	16:19 09:00 14:19 14:19	48 48 31 247	4,8900 4,8900 4,9400 4,9300	1 1 1 1	1650 5 300 300	4.8500 4.8300 4.6100 4.5000	4.9400 5.0600 5.1000 5.1600	1467 177 5 400	1 1 1 1
SIMFABRIC	1,6420	09:17	217	1.60	-0.36 %	1285	1.5940	1.6000	40	3	4	[+]
SIM	1.59 1.64	1.4400 1.7600	09:07 09:07 09:04 09:04	231 282 447 40	1,5900 1,6000 1,5900 1,5920	4 1 1 2	8989 10000 217 5563	1.5900 1.5820 1.5740 1.5700	1.6340 1.6360 1.6460 1.6480	40 1000 217 1219	1 1 1 1
SKARBIEC	33,0000	14:28	40	33.00	-2.37 %	2259	33.0000	33.3000	96	3	90	[+]
SKH	32.10 33.50	29.7000 36.3000	13:56 13:56 12:38 12:38	96 74 143 416	33,1000 33,1000 32,9000 32,8000	1 1 1 2	150 1 8 248	32.9000 32.6000 32.5000 32.4000	33.4000 33.6000 33.7000 33.8000	100 29 64 1779	1 1 1 3
SKYLINE	1,3400	11:57	1	0.00	0.00 %	3925	1.2500	1.3400	5613	0	0	[+]
SKL	0.00 0.00	1.2100 1.4700	10:12 09:37 09:36 09:35	74 37 37 2	1,3400 1,3400 1,3400 1,3400	1 1 1 1	6049 5000 5000 10	1.2400 1.2000 1.1500 0.2000	1.4300 1.4500 1.4900 1.5000	74 3000 3987 3911	1 1 1 1
SNIEZKA	85,0000	13:58	20	84.60	-0.70 %	24	85.0000	85.6000	102	0	30	[+]
SKA	84.60 85.60	76.2000 93.0000	13:49 13:43 12:26 12:13	1 20 1 1	85,6000 85,0000 84,6000 85,6000	1 6 3 1	6 175 175 150	84.8000 84.6000 84.4000 84.2000	86.0000 86.2000 86.8000 87.0000	45 123 40 210	2 1 1 5
SONEL	14,3000	14:16	30	14.05	1.78 %	113	14.0000	14.3000	84	1	13	[+]
SON	13.95 14.30	12.6500 15.4500	14:16 14:16 14:16 14:16	20 20 1 3	14,3000 14,1000 14,1000 14,1000	6 1 1 5	293 15 400 1340	13.9500 13.9000 13.8500 13.8000	14.3500 14.4000 14.4500 14.5000	20 269 525 500	1 2 1 2
SOPHARMA	7,4200	12:07	117	7.22	0.00 %	70	7.1200	7.4200	81	0	2	[+]
SPH	7.22 7.42	6.5000 7.9400	12:07 12:06 12:10 11:27	119 83 1 200	7,4200 7,2200 7,4200 7,1000	1 1 1 1	200 178 76 205	7.1000 6.9000 6.8000 6.2600	7.4800 7.5000 7.5200 7.6000	188 519 188 175	1 2 1 1
SPYROSOFT	459,0000	14:14	2	440.00	4.79 %	16	459.0000	471.0000	11	1	259	[+]
SPR	437.00 476.00	396.0000 484.0000	14:14 13:45 13:45 13:42	1 19 1 3	459,0000 472,0000 471,0000 458,0000	3 2 4 4	50 2 14 5	458.0000 457.0000 456.0000 455.0000	472.0000 473.0000 474.0000 475.0000	23 1 27 6	4 1 4 3
STALEXP	2,8800	14:33	10	2.79	3.97 %	418	2.8700	2.8800	2526	349	984	[+]
STX	2.77 2.88	2.5100 3.0600	14:33 14:33 14:30 14:29	16 75 71 279	2,8800 2,8750 2,8800 2,8800	1 1 2 1	7998 5000 10000 4850	2.8550 2.8500 2.8450 2.8400	2.8850 2.8900 2.8950 2.9000	1715 501 5001 23644	3 2 2 11
STALPROD	239,0000	14:24	6	242.00	0.42 %	6	239.0000	241.0000	28	0	19	[+]
STP	238.00 242.00	218.0000 266.0000	14:24 12:57 12:56 12:56	4 1 1 4	239,0000 239,0000 240,0000 240,0000	3 3 3 4	18 28 21 77	238.0000 237.0000 236.0000 235.0000	242.0000 243.0000 244.0000 245.0000	21 25 103 26	4 3 4 4
STALPROFI	8,3800	14:19	65	8.44	-0.95 %	200	8.4000	8.4400	587	5	39	[+]
STF	8.38 8.50	7.6000 9.2800	14:10 14:10 14:08 14:03	250 13 1 128	8,4000 8,4000 8,4400 8,4400	4 1 3 1	1257 308 209 826	8.3800 8.3600 8.3400 8.3000	8.4800 8.5000 8.5200 8.5400	350 2440 200 275	2 4 1 2
STAPORKOW	4,7400	12:08	30	4.68	0.00 %	1068	4.6800	4.7400	1314	0	0	[+]
ZUK	4.68 4.74	4.2200 5.1000	11:42 11:35 17:00 15:48	63 8 10 8	4,7400 4,6800 4,7400 4,6600	2 2 2 1	1642 981 2406 1700	4.6600 4.6400 4.6200 4.6000	4.7600 4.8000 4.8800 4.9400	843 2750 2474 7543	1 2 2 1
SUNEX	2,8600	14:33	951	2.82	0.53 %	1049	2.8600	2.8700	530	11	32	[+]
SNX	2.80 2.87	2.5400 3.1000	14:33 13:22 13:21 13:16	49 451 500 950	2,8600 2,8600 2,8600 2,8500	1 3 2 1	2000 1207 1090 184	2.8500 2.8250 2.8200 2.8150	2.8800 2.8950 2.9000 2.9250	503 400 1956 497	2 1 3 1
SYGNITY	77,8000	14:30	100	71.50	9.12 %	10	77.6000	77.8000	20	10	771	[+]
SGN	71.50 78.30	64.4000 78.6000	14:30 14:30 14:25 14:25	26 10 10 3	77,8000 77,9000 77,9000 77,9000	1 1 1 2	84 70 39 49	77.5000 77.4000 77.3000 77.0000	77.9000 78.0000 78.3000 78.5000	418 244 137 310	2 1 2 2
SYNEKTIK	301,6000	14:33	1	300.00	1.00 %	90	301.6000	302.0000	40	23	6 787	[+]
SNT	296.00 303.80	270.0000 330.0000	14:33 14:33 14:33 14:33	1 1 1 5	301,6000 301,6000 301,6000 302,0000	3 3 3 1	30 48 37 8	301.4000 301.2000 301.0000 300.8000	302.2000 302.4000 302.6000 302.8000	7 15 36 61	1 1 3 4
SYNTHAVERSE	3,6950	14:33	174	3.66	0.41 %	151	3.6950	3.7200	4	9	33	[+]
SVE	3.66 3.70	3.2900 4.0200	14:30 14:18 12:51 12:46	25 28 2 120	3,6950 3,6800 3,6800 3,6700	2 3 5 3	2972 719 5080 2057	3.6800 3.6700 3.6600 3.6550	3.7250 3.7300 3.7500 3.7700	1400 17771 305 3005	2 1 2 3
TALEX	17,9000	12:53	1	17.90	2.29 %	10	17.3000	17.9000	217	0	0	[+]
TLX	17.90 17.90	16.2000 19.6000	11:18 11:18 11:18 09:02	2 2 5 2	17,9000 17,9000 17,9000 17,9000	1 1 1 1	582 12 80 120	17.2000 17.1000 16.2000 16.1000	18.0000 18.6000 18.8000 18.9000	556 80 121 578	1 1 1 2
TARCZYNSKI	120,0000	14:24	1	119.00	0.84 %	23	119.0000	120.0000	72	0	12	[+]
TAR	118.50 120.00	107.5000 130.5000	14:24 13:28 13:16 13:16	7 1 1 1	120,0000 119,0000 119,0000 119,0000	2 4 2 3	84 104 51 22	118.5000 118.0000 117.5000 117.0000	120.5000 121.0000 121.5000 122.0000	20 50 123 274	1 2 2 5
TATRY MOUNTAIN	84,5000	10:05	2	84.50	-0.59 %	1	84.0000	90.0000	8	0	0	[+]
TMR	84.50 84.50	76.5000 92.5000	09:23 09:22 13:15 14:56	1 1 1 53	84,5000 84,5000 85,0000 85,0000	2 1 1 1	15 30 150 2	80.0000 78.5000 75.0000 55.0000	92.5000 94.0000 100.0000 103.0000	12 164 6 15	1 1 1 1
TAURONPE	10,0350	14:32	2	10.24	-1.23 %	2580	10.0300	10.0350	8905	2 221	22 201	[+]
TPE	9.90 10.24	9.2160 11.2600	14:32 14:32 14:32 14:32	2 25 300 2	10,0300 10,0300 10,0350 10,0400	4 4 3 4	1267 3320 1762 7433	10.0200 10.0150 10.0100 10.0050	10.0400 10.0450 10.0500 10.0550	2575 2028 3789 1232	3 3 5 2
TENDERHUT	5,9800	14:14	40	5.98	0.67 %	110	5.9400	5.9600	10	0	2	[+]
THG	5.98 5.98	5.4000 6.5600	14:14 14:14 09:38 09:38	50 110 10 20	5,9800 5,9800 5,9800 5,9800	1 1 1 1	40 40 20 40	5.9200 5.9000 5.8800 5.8600	6.0200 6.0400 6.0600 6.0800	40 40 40 30	1 1 1 1
TERMOREX	0,7050	12:00	4	0.71	0.00 %	425	0.6900	0.7050	3436	0	0	[+]
TRR	0.71 0.71	0.6350 0.7750	09:30 09:30 09:30 09:30	15 15 15 15	0,7050 0,7050 0,7050 0,7050	3 1 2 1	885 500 11690 500	0.6800 0.6750 0.6700 0.6650	0.7100 0.7150 0.7200 0.7300	5003 2701 11000 10099	3 2 2 2
TESGAS	1,9950	13:55	3785	2.09	-4.09 %	50	2.0000	2.0400	4902	8	15	[+]
TSG	2.00 2.09	1.8850 2.2900	13:55 13:55 13:55 13:55	900 500 1615 700	2,0000 2,0000 2,0000 2,0200	1 2 1 2	800 2625 700 4877	1.9950 1.9900 1.9850 1.9800	2.0600 2.0700 2.0800 2.0900	2381 1524 942 724	2 2 1 1
TEXT	40,9800	14:33	2	40.40	1.44 %	286	40.9400	41.0000	1699	55	2 276	[+]
TXT	40.40 41.48	36.3600 44.4400	14:32 14:32 14:32 14:31	28 19 45 12	41,0000 41,0000 41,0000 41,0000	2 2 2 2	105 832 200 600	40.9200 40.9000 40.8600 40.8000	41.0400 41.0800 41.1400 41.2000	3 3 24 74	1 1 1 3
TORPOL	69,5000	14:28	10	70.10	-1.28 %	98	69.5000	69.8000	28	4	267	[+]
TOR	69.40 70.40	63.1000 77.1000	14:28 14:28 14:28 14:28	9 20 4 47	69,5000 69,6000 69,6000 69,6000	2 1 1 1	55 149 207 12	69.4000 69.3000 69.2000 69.1000	69.9000 70.0000 70.1000 70.2000	294 866 309 782	2 4 3 4
TOYA	9,8200	14:32	2	9.77	0.51 %	201	9.8000	9.8200	556	44	434	[+]
TOA	9.63 9.85	8.8000 10.7400	14:30 14:27 14:27 14:27	1 45 49 150	9,8200 9,8200 9,8000 9,8000	5 5 2 1	540 2548 108 500	9.7500 9.7400 9.7300 9.7200	9.8300 9.8400 9.8500 9.8600	4959 377 272 94	1 2 2 2
TRAKCJA	4,3600	14:33	95	4.39	-1.58 %	2487	4.3600	4.3750	87	92	404	[+]
TRK	4.36 4.49	3.9550 4.8250	14:29 14:28 14:28 14:26	1300 3 10 1000	4,3600 4,3750 4,3750 4,3600	2 1 2 1	1010 1000 2192 600	4.3500 4.3400 4.3300 4.3250	4.3950 4.4000 4.4100 4.4200	697 100 449 4100	1 1 1 1
TRANSPOL	12,0000	14:27	2	11.75	1.27 %	795	11.6500	12.0000	1499	16	195	[+]
TRN	11.20 12.20	10.6000 12.9000	14:27 14:13 14:13 14:13	198 2 102 96	12,0000 12,0000 12,0000 12,0000	1 2 1 2	880 493 200 135	11.6000 11.5500 11.5000 11.4500	12.0500 12.2000 12.3000 12.3500	2955 933 3214 60	3 2 5 1
TSGAMES	110,5000	14:31	4	110.80	0.73 %	75	110.3000	110.5000	29	11	1 173	[+]
TEN	109.30 110.80	99.7500 121.8000	14:29 14:26 14:26 14:26	4 1 1 3	110,5000 110,1000 110,1000 110,1000	1 1 3 2	38 11 921 501	110.2000 110.0000 109.9000 109.8000	110.6000 110.7000 110.8000 110.9000	56 57 377 206	2 1 6 3
ULMA	64,5000	09:00	1	64.50	2.38 %	55	60.0000	61.5000	125	0	0	[+]
ULM	64.50 64.50	58.5000 70.5000	17:00 15:18 13:08 13:08	1 1 1 1	63,0000 61,5000 61,5000 61,5000	2 1 2 3	152 34 35 18	59.0000 58.5000 58.0000 57.0000	64.5000 65.0000 66.0000 67.0000	601 125 40 41	3 2 1 1
ULTGAMES	13,5000	13:30	5	13.75	-0.37 %	33	13.5000	13.7000	120	1	19	[+]
ULG	13.50 13.75	12.4000 15.1000	12:51 12:42 12:42 12:42	134 21 88 90	13,5000 13,5000 13,5000 13,5000	1 2 1 1	300 530 300 297	13.3000 13.2500 13.2000 13.1500	13.7500 13.8000 13.9000 13.9500	629 5 799 371	1 1 3 3
UNIBEP	14,7600	14:18	5	14.50	0.14 %	20	14.6400	14.7600	182	7	108	[+]
UNI	14.34 14.76	13.0600 15.9400	14:18 14:18 14:18 14:07	1 1 100 67	14,7600 14,7600 14,6400 14,7600	1 2 4 2	34 65 49 42	14.6200 14.6000 14.5000 14.4800	14.8000 14.8600 14.8800 14.9000	892 1 40 1539	2 1 1 3
UNICREDIT	294,4000	14:25	10	295.00	0.02 %	1000	294.2500	297.2000	1000	0	8	[+]
UCG	293.15 295.00	265.5000 324.5000	13:36 09:54 09:00 09:00	1 1 9 6	293,1500 294,5500 295,0000 295,0000	1 1 1 1	49 5 200 4	293.1500 291.5000 285.0000 280.0000	299.9500 300.0000 304.9000 310.0000	20 114 3 10	1 3 1 1
UNIMOT	150,8000	14:33	26	149.20	1.21 %	48	150.8000	152.2000	54	6	839	[+]
UNT	149.00 153.40	134.4000 164.0000	14:33 14:33 14:33 14:33	9 24 2 9	151,0000 151,2000 151,2000 151,2000	2 1 1 1	143 111 30 1000	150.6000 150.4000 150.2000 150.0000	152.4000 152.6000 152.8000 153.0000	365 154 207 492	2 3 5 7
URTESTE	45,3000	11:19	1	45.30	1.34 %	30	44.0000	45.2000	31	0	2	[+]
URT	45.30 45.30	40.8000 49.8000	11:19 11:06 11:06 09:21	1 2 8 22	45,3000 45,3000 45,3000 45,3000	1 1 1 2	175 6 20 6	43.5000 43.1000 43.0000 42.6000	45.3000 45.5000 45.6000 45.8000	56 125 170 11	1 2 1 2
VERCOM	139,0000	14:32	2	136.00	2.51 %	27	139.0000	139.2000	8	6	829	[+]
VRC	134.00 140.00	122.4000 149.6000	14:32 14:31 14:31 14:29	8 14 8 10	139,0000 139,4000 139,4000 138,8000	1 1 1 1	190 54 3 40	138.8000 138.6000 138.0000 137.8000	139.6000 139.8000 140.0000 140.2000	77 146 244 3	3 3 9 1
VIGOSYS	670,0000	14:32	5	600.00	10.56 %	12	662.0000	670.0000	47	7	4 083	[+]
VGO	590.00 670.00	594.0000 726.0000	14:32 14:31 14:31 14:31	1 2 10 15	670,0000 670,0000 670,0000 670,0000	3 1 1 2	29 39 15 62	660.0000 656.0000 654.0000 652.0000	672.0000 674.0000 676.0000 680.0000	50 30 21 23	2 2 1 3
VINDEXUS	14,0000	13:51	211	14.10	-0.71 %	176	14.0000	14.0500	89	3	48	[+]
VIN	14.00 14.10	12.7000 15.5000	13:48 13:48 13:48 13:44	1034 160 51 211	14,0000 14,0000 14,0000 14,0500	1 1 3 4	1 1 3 395	13.9500 13.9000 13.8500 13.8000	14.1500 14.2000 14.2500 14.3000	211 298 670 4070	1 1 4 2
VIVID	0,6260	14:33	2000	0.64	-2.95 %	2194	0.6250	0.6260	170	20	12	[+]
VVD	0.62 0.65	0.5760 0.7040	13:17 13:03 13:03 13:03	24 100 100 100	0,6250 0,6250 0,6250 0,6250	2 2 1 3	3112 40 20 1005	0.6200 0.6180 0.6170 0.6160	0.6400 0.6420 0.6430 0.6440	20 20 187 4000	1 1 1 1
VOTUM	46,4500	14:30	8	45.55	2.09 %	22	45.8000	46.4500	221	26	1 178	[+]
VOT	45.25 46.75	41.0000 50.1000	14:30 14:25 14:25 14:25	23 1 20 19	45,7500 46,5000 46,5000 46,1000	3 1 1 1	244 80 100 1	45.7000 45.6000 45.5000 45.4000	46.5000 46.5500 46.6000 46.6500	860 60 204 33	3 1 1 1
VOXEL	108,8000	14:32	5	107.00	2.26 %	66	108.6000	108.8000	166	12	1 284	[+]
VOX	105.80 109.20	96.3000 117.6000	14:32 14:32 14:31 14:30	20 10 5 4	108,8000 108,8000 108,8000 108,8000	3 8 2 2	733 303 106 175	108.2000 108.0000 107.8000 107.6000	109.0000 109.2000 109.4000 109.6000	559 54 1090 162	2 3 3 6
VRGSA	4,7500	14:12	732	4.75	-0.21 %	821	4.7500	4.7600	466	10	50	[+]
VRG	4.72 4.80	4.2800 5.2200	14:12 14:04 13:53 13:52	18 13 320 730	4,7500 4,7600 4,7400 4,7500	2 2 2 2	10030 170 570 72	4.7400 4.7200 4.7100 4.7000	4.7700 4.7800 4.8000 4.8400	425 2200 1476 800	1 1 3 2
WARIMPEX	2,3000	14:25	1000	2.39	-4.17 %	120	2.2900	2.3000	27702	29	68	[+]
WXF	2.30 2.39	2.1600 2.6200	14:25 14:11 14:08 13:58	36 40 650 10	2,3000 2,3400 2,3400 2,3000	2 2 3 1	1500 1500 2637 230	2.2800 2.2700 2.2500 2.2400	2.3900 2.4000 2.4100 2.4200	983 22025 3780 2412	1 3 4 3
WASKO	8,6800	14:31	76	8.52	1.88 %	693	8.6600	8.6800	124	72	620	[+]
WAS	8.34 8.90	7.6800 9.3600	14:28 14:27 14:27 14:25	129 100 200 2	8,6400 8,7200 8,7200 8,7200	4 3 1 2	2613 2236 999 1283	8.6000 8.5800 8.5400 8.5200	8.7200 8.7400 8.7600 8.7800	4854 262 740 3114	1 1 1 2
WAWEL	814,0000	13:00	1	810.00	2.26 %	2	800.0000	812.0000	1	0	28	[+]
WWL	796.00 814.00	730.0000 890.0000	13:00 12:59 12:59 12:59	1 1 1 1	812,0000 810,0000 808,0000 808,0000	3 3 2 1	6 14 15 16	798.0000 796.0000 790.0000 788.0000	816.0000 820.0000 822.0000 824.0000	6 4 9 1	2 2 1 1
WIELTON	5,7600	14:30	3	5.70	1.05 %	7	5.7100	5.7600	1007	27	154	[+]
WLT	5.63 5.77	5.1300 6.2700	14:25 14:24 14:24 14:24	3 34 84 56	5,7700 5,7000 5,7100 5,7200	6 3 1 2	3603 1012 2 8	5.7000 5.6900 5.6800 5.6700	5.7700 5.7800 5.7900 5.8000	4976 415 312 440	1 2 3 7
WIKANA	7,8000	13:18	1	7.10	6.85 %	41	7.3000	7.6000	999	1	10	[+]
WIK	7.10 7.80	6.4000 7.8000	13:01 13:01 13:01 12:56	82 1050 158 70	7,6000 7,3000 7,3000 7,1000	1 2 1 1	1050 730 21 1869	7.2500 7.1000 7.0500 7.0000	7.9000 8.0000 8.1000 8.1500	1528 1005 201 2091	1 2 1 2
WIRTUALNA	57,8000	14:31	14	57.70	-0.34 %	37	57.6000	57.8000	3078	7	400	[+]
WPL	57.30 57.80	52.0000 63.4000	14:23 14:23 14:23 14:23	1 20 20 20	57,6000 57,6000 57,6000 57,6000	5 2 13 8	622 643 1434 2914	57.5000 57.4000 57.3000 57.2000	57.9000 58.0000 58.1000 58.2000	10195 1891 623 761	4 14 4 4
WITTCHEN	16,1900	14:30	19	16.19	0.06 %	1	16.0700	16.1700	29	7	109	[+]
WTN	16.03 16.20	14.5800 17.8000	14:30 14:30 14:30 14:30	90 1 1 13	16,1800 16,1700 16,1600 16,1000	1 4 5 5	32 440 249 1249	16.0600 16.0500 16.0400 16.0300	16.1800 16.1900 16.2000 16.2100	84 162 46 2	1 2 3 2
WOODPCKR	3,1100	14:26	300	3.25	-3.12 %	399	3.0900	3.1800	1371	16	51	[+]
WPR	3.06 3.25	2.9300 3.5700	14:26 14:26 14:25 14:22	10 5 10 1	3,1100 3,1100 3,1400 3,1400	3 2 2 2	1700 600 1829 805	3.0800 3.0700 3.0600 3.0400	3.1900 3.2000 3.2300 3.2500	400 20 5 400	1 1 1 1
XPLUS	2,7000	14:25	1555	2.75	-1.82 %	57295	2.7000	2.7400	1000	16	44	[+]
XPL	2.70 2.80	2.4800 3.0200	14:14 14:12 14:12 14:12	6909 37 1000 1000	2,7000 2,7100 2,7100 2,7100	2 2 1 1	2821 126 1500 1	2.6800 2.6600 2.6200 2.6100	2.7500 2.7600 2.7700 2.7800	76 100 200 266	1 1 1 1
XTB	109,9400	14:33	1	109.90	1.14 %	115	109.9400	110.0000	200	233	25 644	[+]
XTB	107.92 111.00	98.9100 120.8800	14:33 14:33 14:33 14:33	3 1 1 10	110,0000 109,9400 109,9400 110,0000	3 3 3 1	157 172 370 72	109.9200 109.9000 109.8800 109.8600	110.0600 110.0800 110.1200 110.1400	205 73 182 176	1 1 2 3
XTPL	65,5000	14:27	20	64.00	1.39 %	8	64.9000	65.5000	14	4	245	[+]
XTP	63.60 66.50	57.6000 70.4000	14:27 14:24 14:12 14:04	7 1 2 10	65,6000 65,6000 66,3000 66,0000	1 1 1 1	5 50 5 80	64.8000 64.7000 64.5000 64.4000	65.6000 66.3000 66.4000 66.5000	24 5 135 105	1 1 1 2
YARRL	5,8600	14:07	54	5.40	8.52 %	100	5.6600	5.7800	110	5	28	[+]
YRL	5.40 5.86	4.8600 5.9400	14:07 14:07 14:07 14:07	55 17 15 10	5,8600 5,8400 5,8200 5,8200	5 1 1 2	1350 100 100 249	5.6000 5.5600 5.5400 5.5200	5.8000 5.8200 5.8600 5.8800	165 1000 901 851	3 1 3 7
ZABKA	24,6000	14:33	1	25.20	-2.38 %	3827	24.6000	24.6200	3865	3 258	81 097	[+]
ZAB	24.40 25.43	22.6800 27.7200	14:33 14:33 14:33 14:33	7 3 351 455	24,6000 24,6100 24,6100 24,6100	1 3 2 3	66 1172 905 17036	24.5900 24.5700 24.5600 24.5500	24.6300 24.6400 24.6500 24.6600	3271 1459 1935 689	5 4 4 2
ZAMET	0,7860	14:18	60	0.79	-0.76 %	253	0.7860	0.7900	86	0	0	[+]
ZMT	0.79 0.79	0.7140 0.8700	14:18 12:52 09:36 09:14	15 14 32 1	0,7880 0,7900 0,7920 0,7900	3 2 2 2	2616 2015 2615 66	0.7840 0.7820 0.7800 0.7780	0.7920 0.7960 0.7980 0.8000	7811 225 1200 4078	2 2 2 2
ZEPAK	18,3400	13:57	5	18.20	0.22 %	127	18.1600	18.3400	20	3	46	[+]
ZEP	18.04 18.60	16.3800 20.0000	13:21 13:11 12:56 12:56	125 246 154 25	18,1600 18,1600 18,1600 18,1600	1 2 5 2	156 143 236 279	18.1400 18.1200 18.1000 18.0800	18.3800 18.4000 18.5000 18.5400	93 550 250 135	1 2 2 1
ZREMB	9,3200	14:19	103	9.30	0.22 %	32	9.3200	9.3500	2022	30	279	[+]
ZRE	9.14 9.40	8.3700 10.2200	14:19 14:17 14:08 14:02	20 414 7 3	9,3200 9,3000 9,3000 9,3200	5 2 3 1	8788 523 8258 500	9.3000 9.2100 9.2000 9.1900	9.3800 9.3900 9.4000 9.4100	99 268 705 510	1 1 4 2
ZUE	13,1500	14:32	11	13.25	-1.13 %	1837	13.1500	13.2500	18	10	138	[+]
ZUE	13.10 13.55	11.9500 14.5500	14:08 13:54 13:40 13:12	20 650 80 130	13,1500 13,2000 13,2000 13,3500	2 2 6 3	1857 4000 4310 1152	13.1000 13.0500 13.0000 12.9000	13.3000 13.3500 13.4000 13.4500	18 1281 500 692	1 4 1 4

GPW	Świat	Waluty

Notowania GPW
WIG	133878.5	+0.43%	14:33
WIG20	3665.9	+0.45%	14:48
WIG20 Fut	3639.0	+0.41%	14:33
WIG20USD	1021.6	+0.74%	14:33
mWIG40	9261.7	+0.91%	14:33
sWIG80	30987.1	+0.74%	14:33

Notowania Świat
DJ30	48578.7	+0.24%	04-16
SPX500 Fut	7114.0	+0.52%	14:38
Nikkei	58475.9	-1.75%	8:45
DAX	24339.7	+0.77%	14:32
Ropa WTI	88.3	-6.76%	14:48
Złoto	4839.7	+1.02%	14:48

Notowania Waluty
EUR/PLN	4.23009	-0.23%	14:48
CHF/PLN	4.58426	-0.22%	14:48
USD/PLN	3.57724	-0.60%	14:48
EUR/USD	1.18250	+0.38%	14:48
GBP/USD	1.35672	+0.29%	14:48
USD/JPY	158.710	-0.28%	14:48

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

Wzrosty	Spadki	Staty
MEDINICE	60.70	17.64%
SCANWAY	444.00	11.56%
VIGOSYS	670.00	10.56%
ONESANO	0.67	9.15%
SYGNITY	77.80	9.12%
Więcej ...
IFCAPITAL	0.25	-95.25%
BOGDANKA	24.60	-9.06%
QNATECHNO	39.80	-6.79%
INTERSPPL	0.40	-5.95%
IBSM	70.80	-5.85%
Więcej ...
Rośnie:		167 Spółek
Bez zmian:		45 Spółek
Spada:		141 Spółek
Obrót:		1,324,171,908 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