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	3,1000	12:01	7	3.14	-0.64 %	61	3.0400	3.1000	3092	1	3	[+]
06N	3.04 3.14	2.8300 3.4500	11:24 11:19 10:44 10:28	1 798 2 141	3,1000 3,0400 3,1300 3,0400	1 2 2 1	4 1322 2500 3000	3.0300 3.0100 3.0000 2.9900	3.1400 3.1500 3.1600 3.1700	3550 500 1050 888	3 1 2 2
11B	167,7000	11:58	6	168.00	0.78 %	16	167.3000	167.6000	25	4	650	[+]
11B	166.00 168.20	151.2000 184.8000	11:56 11:56 11:56 11:55	1 5 4 2	167,9000 167,6000 167,5000 167,3000	1 1 3 1	3 20 157 15	167.2000 167.1000 167.0000 166.9000	167.9000 168.0000 168.2000 168.4000	36 314 90 5	3 5 4 1
3RGAMES	0,7620	11:31	39	0.75	1.33 %	390	0.7520	0.7620	298	30	23	[+]
3RG	0.74 0.76	0.6780 0.8260	11:29 11:29 11:22 11:22	2078 2922 548 773	0,7620 0,7600 0,7600 0,7580	2 4 1 4	3500 17899 1000 2664	0.7420 0.7400 0.7380 0.7300	0.7660 0.7700 0.7720 0.7740	18773 2500 2578 3350	2 1 2 1
4MASS	4,1200	11:33	1213	4.08	0.00 %	683	4.0900	4.1200	13680	6	23	[+]
4MS	4.06 4.12	3.6750 4.4850	11:04 11:00 11:00 10:55	240 77 33 86	4,0800 4,0800 4,0900 4,1200	1 2 2 2	30 113 512 600	4.0850 4.0750 4.0700 4.0650	4.1500 4.1600 4.1800 4.1950	693 300 825 300	3 3 1 3
ABPL	95,9000	12:07	140	95.50	-0.10 %	46	95.8000	95.9000	167	1	64	[+]
ABE	95.50 96.50	86.0000 105.0000	12:04 11:58 11:48 11:39	48 3 4 5	95,9000 95,9000 95,8000 95,9000	2 3 3 1	31 57 71 1	95.7000 95.6000 95.5000 95.4000	96.2000 96.4000 96.5000 96.6000	1 50 81 48	1 1 3 3
ACAUTOGAZ	23,5000	11:25	1	23.50	0.00 %	1	23.4000	23.5000	28	1	19	[+]
ACG	23.20 23.50	21.2000 25.8000	11:20 10:49 10:49 10:49	3 74 330 18	23,5000 23,2000 23,2000 23,2000	1 3 7 11	1 827 316 1676	23.3000 23.2000 23.1000 23.0000	23.6000 23.7000 23.8000 23.9000	71 81 127 1580	1 1 3 3
ACTION	29,7000	11:39	1	29.80	-0.34 %	736	29.6500	29.7500	5	1	31	[+]
ACT	29.05 30.00	26.8500 32.7500	11:32 11:10 11:10 11:07	77 1 4 1	29,6500 29,6500 29,6000 29,6000	1 1 1 1	1 1 1 1	29.5500 29.5000 29.4500 29.4000	29.8000 29.8500 29.9000 29.9500	57 98 289 336	3 3 3 4
ADIUVO	0,6680	09:00	10	0.67	0.00 %	1542	0.6460	0.6680	2975	0	0	[+]
ADV	0.67 0.67	0.6020 0.7340	16:37 16:37 16:04 15:46	5 20 20 5	0,6680 0,6500 0,6500 0,6680	2 1 1 2	1399 2000 5000 12579	0.6440 0.6420 0.6400 0.6360	0.6700 0.6800 0.6860 0.6980	1088 1000 11933 2300	1 1 2 1
AGORA	9,0000	11:52	2650	9.02	-0.44 %	95	8.9800	9.1400	240	5	46	[+]
AGO	9.00 9.02	8.1200 9.9200	11:45 11:32 11:32 10:54	110 40 200 160	9,0200 9,0000 9,0200 9,0000	2 2 7 4	610 390 4534 1010	8.9600 8.9400 8.9200 8.9000	9.1600 9.1800 9.2000 9.2200	205 548 2200 200	2 4 2 1
AGROTON	5,7200	11:10	5	5.96	-4.67 %	809	5.7200	5.8200	742	3	19	[+]
AGT	5.72 5.98	5.3800 6.5400	10:29 10:28 10:14 10:06	347 350 100 442	5,7400 5,7400 5,9000 5,7400	1 1 1 1	13 300 15 5	5.7000 5.6800 5.6600 5.6400	5.8600 5.9000 5.9200 5.9400	700 407 4 645	1 2 1 2
AIGAMES	0,9340	09:53	429	0.93	0.21 %	3000	0.9140	0.9200	2916	14	13	[+]
ALG	0.92 0.93	0.8360 1.0200	09:53 09:51 09:00 09:00	1161 12500 62 38	0,9280 0,9200 0,9280 0,9280	1 2 1 1	1224 2200 1444 230	0.9120 0.9100 0.9080 0.9020	0.9300 0.9340 0.9420 0.9460	1590 1458 1000 12	1 1 1 1
AILLERON	14,7200	11:57	151	14.86	-0.94 %	40	14.7400	14.8400	259	1	14	[+]
ALL	14.72 14.86	13.3800 16.3400	11:57 11:57 11:56 11:41	46 3 2 26	14,7400 14,7400 14,8400 14,8200	1 2 1 7	167 750 20 576	14.7200 14.7000 14.6400 14.6200	14.8600 14.8800 14.9000 14.9400	261 520 326 20	1 2 2 1
AIRWAY	0,3200	12:01	96	0.32	-1.08 %	17	0.3135	0.3200	9104	83	26	[+]
AWM	0.31 0.32	0.2915 0.3555	12:01 12:01 12:01 12:01	1423 1146 2000 1600	0,3195 0,3195 0,3190 0,3190	2 1 2 1	1522 100 2655 1728	0.3130 0.3125 0.3120 0.3115	0.3230 0.3235 0.3240 0.3250	4100 8100 4449 6000	1 2 1 1
ALIOR	103,8500	12:10	10	103.90	-0.10 %	541	103.8500	103.9000	302	38	3 924	[+]
ALR	102.75 103.90	93.5200 114.2500	12:09 12:08 12:05 12:05	2 1 62 89	103,8500 103,9000 103,8500 103,8500	2 3 3 5	240 327 271 497	103.8000 103.7500 103.7000 103.6500	103.9500 104.0000 104.0500 104.1000	262 341 106 213	5 5 2 3
ALLEGRO	32,3850	12:09	100	31.77	1.94 %	49	32.3850	32.3900	1056	413	13 208	[+]
ALE	31.41 32.46	28.5950 34.9450	12:09 12:09 12:09 12:09	51 100 190 9	32,3850 32,3850 32,3850 32,3850	3 1 1 2	250 378 254 374	32.3750 32.3700 32.3650 32.3600	32.3950 32.4000 32.4050 32.4150	481 636 254 298	2 2 1 2
ALTA	1,5650	11:23	31	1.57	0.32 %	269	1.5650	1.6100	5511	3	4	[+]
AAT	1.57 1.60	1.4100 1.7200	09:09 09:09 09:07 09:03	7 50 1500 1000	1,5950 1,5650 1,5650 1,5650	2 3 2 1	1950 3007 908 1000	1.5600 1.5550 1.5400 1.5350	1.6150 1.6200 1.6500 1.6600	655 4688 1200 1657	1 1 1 1
ALTUSTFI	2,7200	11:53	37	2.72	-2.16 %	1129	2.6800	2.7200	1602	4	10	[+]
ALI	2.68 2.72	2.4500 2.9900	10:44 10:06 10:06 10:06	2 567 119 104	2,7200 2,6800 2,6900 2,6900	1 2 6 1	6887 1510 65 778	2.6700 2.6600 2.6500 2.6300	2.7500 2.7800 2.7900 2.8000	700 998 300 1010	1 1 1 2
AMBRA	17,5800	12:09	2	17.62	-0.68 %	2	17.5600	17.5800	45	3	57	[+]
AMB	17.56 17.70	15.8600 19.3800	11:57 11:50 11:50 11:50	10 60 3 57	17,5800 17,6000 17,5600 17,5600	1 2 7 2	200 700 588 202	17.5400 17.5200 17.5000 17.4400	17.6000 17.6600 17.6800 17.7000	538 120 100 588	1 2 1 3
AMICA	59,2000	12:07	30	58.60	1.37 %	25	59.1000	59.2000	376	7	407	[+]
AMC	58.60 59.20	52.8000 64.4000	12:07 12:06 12:06 12:06	3 5 531 10	59,2000 59,0000 59,0000 59,0000	2 1 2 2	407 54 130 1024	59.0000 58.9000 58.8000 58.7000	59.3000 59.4000 59.5000 59.6000	26 303 391 755	2 1 5 5
AMREST	14,2800	12:08	410	14.20	0.99 %	598	14.2800	14.3400	285	16	234	[+]
EAT	14.16 14.34	12.7800 15.6200	12:05 12:05 12:03 12:03	192 395 26 48	14,3400 14,3400 14,3400 14,3400	2 2 2 3	563 1269 2548 3923	14.2600 14.2200 14.2000 14.1800	14.3600 14.3800 14.4000 14.4200	455 1308 809 1334	5 4 2 3
ANSWEAR	26,5000	12:09	90	26.50	0.00 %	1523	26.4500	26.5500	295	5	141	[+]
ANR	26.45 26.55	23.8500 29.1500	12:09 12:07 11:52 11:47	10 5 150 50	26,5000 26,5500 26,5500 26,4500	4 5 3 3	49 219 310 455	26.4000 26.3500 26.3000 26.2500	26.6000 26.6500 26.7000 26.7500	305 35 600 715	3 1 1 2
APATOR	22,7500	11:41	1	22.80	-0.44 %	247	22.5500	22.7500	4	2	47	[+]
APT	22.50 22.90	20.5500 25.0500	11:37 11:37 11:15 11:14	20 10 1 50	22,7500 22,7500 22,8000 22,5000	4 1 2 3	917 15 114 100	22.5000 22.4500 22.4000 22.3500	22.8000 22.8500 22.9000 22.9500	110 112 159 112	1 2 1 2
APLISENS	17,7000	11:20	14	17.75	-1.67 %	21	17.6500	17.7000	199	0	1	[+]
APN	17.70 18.00	16.0000 19.5000	10:55 09:13 09:00 09:00	9 2 2 1	17,7500 18,0000 18,0000 17,7500	3 2 1 1	215 81 500 57	17.6000 17.5000 17.4500 17.4000	17.9500 18.0000 18.1500 18.2000	10 1105 495 10	1 3 2 1
APSENERGY	2,7400	09:00	5	2.74	-0.36 %	4	2.6800	2.7400	995	0	0	[+]
APE	2.74 2.74	2.4700 3.0100	14:32 13:54 12:48 12:48	106 237 72 15	2,7500 2,7500 2,7500 2,7400	2 1 4 1	12 10 214 5	2.6700 2.6600 2.6500 2.6400	2.7500 2.7600 2.7800 2.7900	2734 15 31 5	3 1 2 1
ARCHICOM	45,4000	11:46	88	45.20	0.89 %	13	45.4000	46.0000	308	1	33	[+]
ARH	45.20 46.00	40.7000 49.7000	10:51 10:51 10:36 10:27	428 44 5 5	45,4000 45,9000 46,0000 45,9000	1 3 2 1	1 70 312 5	45.3000 45.2000 45.1000 44.7000	46.2000 46.5000 46.7000 46.8000	34 164 55 125	1 2 2 1
ARCTIC	8,3900	12:02	84	8.35	1.08 %	216	8.3300	8.3900	1300	11	89	[+]
ATC	8.20 8.39	7.5200 9.1800	12:02 11:59 11:57 11:43	100 516 175 391	8,3600 8,3300 8,3900 8,3900	1 2 2 3	100 545 540 400	8.3200 8.3000 8.2800 8.2600	8.4000 8.4200 8.4300 8.4400	5884 470 350 500	5 3 1 1
ARTIFEX	13,1200	10:53	7	13.06	0.92 %	1260	13.0000	13.0800	88	0	1	[+]
ART	13.00 13.12	11.7600 14.3600	10:50 10:44 10:41 10:37	3 3 3 3	13,0000 13,0000 13,0000 13,0000	1 1 1 4	100 627 1031 62	12.8600 12.7600 12.7200 12.7000	13.1400 13.1800 13.2000 13.2200	380 93 249 9	2 1 1 1
ASBIS	29,7400	12:08	3	29.82	-0.20 %	344	29.6800	29.7400	62	10	300	[+]
ASB	29.56 29.82	26.8400 32.8000	12:08 12:05 12:04 11:57	26 18 8 1	29,7400 29,7400 29,7400 29,7400	4 3 2 5	270 150 349 605	29.6600 29.6400 29.6200 29.6000	29.7600 29.7800 29.8000 29.8200	63 339 8665 1480	1 3 4 4
ASMGROUP	0,4760	12:09	511	0.49	-1.65 %	4996	0.4760	0.4860	10000	570	279	[+]
ASM	0.47 0.52	0.4420 0.5350	12:09 12:00 12:00 11:49	37 1591 2009 1991	0,4800 0,4800 0,4800 0,4800	2 1 4 4	7953 5000 21362 8540	0.4740 0.4720 0.4700 0.4660	0.4880 0.4900 0.4920 0.4940	6965 8000 5818 6300	3 2 2 2
ASSECOBS	82,8000	12:02	8	83.00	-0.72 %	44	82.4000	82.8000	30	1	80	[+]
ABS	81.40 83.00	74.8000 91.2000	11:57 11:53 11:29 11:25	60 2 500 1	82,8000 82,8000 82,6000 82,8000	1 1 2 3	2 36 31 132	82.2000 82.0000 81.8000 81.4000	83.0000 83.2000 83.4000 83.6000	232 2 11 10	4 1 1 1
ASSECOPOL	194,6000	12:08	21	195.00	-0.15 %	192	194.6000	194.9000	321	22	4 308	[+]
ACP	192.40 196.50	175.5000 214.4000	12:08 12:08 12:08 12:07	1 1 1 1	194,6000 194,7000 194,9000 194,9000	5 4 8 8	195 176 294 273	194.5000 194.4000 194.3000 194.2000	195.0000 195.2000 195.3000 195.4000	215 145 83 60	1 3 2 1
ASSECOSEE	67,3000	12:08	1	67.50	1.20 %	130	66.9000	67.3000	433	0	20	[+]
ASE	66.50 67.50	60.8000 74.2000	11:53 11:53 11:47 11:31	1 2 3 1	67,3000 67,3000 67,3000 67,3000	3 1 1 1	61 100 100 100	66.5000 66.4000 66.3000 66.2000	67.4000 67.5000 67.8000 67.9000	167 24 215 231	2 1 2 1
ASTARTA	47,5000	12:08	374	46.90	1.60 %	143	47.0000	47.5000	1632	12	573	[+]
AST	46.50 47.80	42.2500 51.5000	12:08 12:08 12:08 11:21	1 227 50 73	47,5000 47,4500 47,4000 47,4500	1 2 2 1	50 173 320 300	46.9500 46.9000 46.6500 46.6000	47.6000 47.8000 47.8500 47.9000	2500 1127 270 101	2 3 2 2
ATAL	56,1000	11:33	20	55.50	1.08 %	102	56.1000	56.2000	43	1	44	[+]
1AT	55.50 56.30	49.9500 61.0000	11:11 10:58 10:45 10:45	6 1 1 9	56,2000 56,2000 56,1000 56,1000	3 2 1 3	333 13 40 18	56.0000 55.5000 55.4000 55.3000	56.3000 56.6000 56.7000 56.8000	2 75 16 100	1 1 2 1
ATENDE	2,9700	11:24	1250	3.01	-1.33 %	740	2.9800	3.0000	327	9	26	[+]
ATD	2.97 3.01	2.7100 3.3100	11:23 11:22 11:11 11:11	1150 350 150 23	2,9700 2,9800 3,0000 3,0000	2 3 3 1	1040 8377 6978 3000	2.9700 2.9600 2.9500 2.9400	3.0100 3.0200 3.0400 3.0500	480 482 700 3200	1 1 1 2
ATLANTAPL	17,0000	11:49	200	16.70	1.80 %	300	16.7000	17.0000	1192	0	6	[+]
ATP	16.70 17.00	15.0500 18.3500	10:32 09:00 09:00 16:38	99 33 4 16	17,0000 16,7000 16,7000 16,7000	2 1 6 1	65 200 303 200	16.6000 16.5500 16.5000 16.4500	17.0500 17.1000 17.2000 17.3500	25 900 140 21	1 1 1 1
ATLANTIS	1,8800	11:05	100	1.88	0.00 %	442	1.8800	1.9000	1056	2	4	[+]
ATS	1.88 1.88	1.6950 2.0600	11:03 10:08 09:29 09:15	49 160 1000 600	1,8800 1,8800 1,8800 1,8800	1 1 1 2	2000 657 698 1150	1.8750 1.8700 1.8400 1.8000	1.9300 1.9650 1.9800 1.9850	3000 1286 800 2223	4 2 1 1
ATMGRUPA	3,9700	12:08	950	4.03	0.25 %	2002	3.9600	3.9700	1983	116	465	[+]
ATG	3.97 4.05	3.6300 4.4300	12:08 11:59 11:38 11:33	345 183 300 56	3,9700 3,9800 3,9900 3,9900	2 1 1 1	526 314 52 800	3.9500 3.9400 3.9300 3.9100	3.9800 3.9900 4.0100 4.0200	2017 5220 1805 3500	1 6 1 2
ATREM	49,5000	12:05	5	48.50	1.02 %	210	49.5000	49.7000	326	2	81	[+]
ATR	48.50 49.80	43.7000 53.2000	12:01 11:59 11:59 11:52	100 72 2 1	49,6000 49,6000 49,6000 49,5000	1 4 1 2	30 380 166 21	49.0000 48.5000 48.4000 48.3000	49.8000 49.9000 50.0000 50.2000	738 70 1404 188	4 3 16 2
AUTOPARTN	16,7000	12:06	5	16.74	-0.12 %	24	16.7000	16.7600	35	25	418	[+]
APR	16.58 16.78	15.0800 18.4000	12:06 12:05 12:05 12:05	39 243 68 189	16,7600 16,7600 16,7600 16,7600	2 3 9 4	74 459 1313 1615	16.6800 16.6600 16.6400 16.6200	16.7800 16.8000 16.8200 16.8400	404 10 761 2438	2 1 3 4
BBIDEVNFI	5,3500	09:00	34	5.35	0.94 %	49	5.3000	5.3500	2821	0	0	[+]
BBD	5.35 5.35	4.8200 5.8500	09:00 13:49 12:14 12:14	1 600 751 249	5,3500 5,3000 5,3000 5,3000	3 1 1 1	545 2000 220 312	5.2500 5.2000 5.1500 5.0500	5.4000 5.4500 5.5000 5.5500	1337 1263 2299 9277	1 2 2 3
BENEFIT	3 535,0000	12:09	3	3,510.00	0.71 %	9	3525.0000	3535.0000	11	1	2 808	[+]
BFT	3,510.00 3,550.00	3160.0000 3860.0000	12:06 12:05 12:02 12:02	1 2 1 1	3 535,0000 3 535,0000 3 525,0000 3 525,0000	4 5 6 4	19 17 99 11	3520.0000 3515.0000 3510.0000 3505.0000	3540.0000 3545.0000 3550.0000 3555.0000	1028 33 48 7	8 5 5 1
BEST	26,6000	11:51	5	26.60	1.53 %	45	26.6000	27.0000	34	1	38	[+]
BST	26.60 27.00	24.0000 29.2000	11:24 11:23 11:21 11:21	350 600 16 280	27,0000 27,0000 27,0000 27,0000	1 4 1 4	200 556 290 490	26.4000 26.2000 26.0000 25.8000	27.2000 27.6000 28.2000 28.4000	20 80 1 144	1 1 1 2
BETACOM	4,6600	09:00	5	4.66	0.00 %	220	4.6600	4.7400	347	0	0	[+]
BCM	4.66 4.66	4.2000 5.1000	16:46 10:07 09:38 09:38	2 4 4 4	4,6600 4,6400 4,7400 4,7400	1 2 1 1	1742 466 2000 134	4.6400 4.6000 4.5200 4.5000	4.7600 4.7800 4.8200 4.8800	300 1700 677 34	1 1 1 1
BIGCHEESE	13,1400	12:00	300	12.84	2.18 %	357	13.1000	13.1200	2	13	174	[+]
BCS	12.74 13.30	11.5600 14.1200	11:59 11:58 11:58 11:57	300 90 200 200	13,1400 13,1400 13,1400 13,1000	1 1 3 1	200 54 904 54	12.8000 12.7800 12.7600 12.7400	13.1400 13.1600 13.1800 13.2000	130 200 700 780	3 1 2 2
BIOCELTIX	89,0000	12:08	263	89.50	-1.00 %	492	89.0000	89.7000	14	2	186	[+]
BCX	89.00 89.90	80.6000 98.4000	12:08 12:08 12:04 11:48	2 25 20 1	89,0000 89,1000 89,8000 89,8000	2 2 3 2	20 40 73 20	88.8000 88.7000 88.6000 88.5000	89.8000 89.9000 90.0000 90.1000	167 43 246 59	2 2 5 1
BIOMAXIMA	12,4500	11:24	136	12.45	-1.19 %	939	12.4500	12.6000	100	2	22	[+]
BMX	12.45 12.60	11.2500 13.6500	11:19 11:19 11:19 11:19	21 69 90 100	12,5000 12,5000 12,5000 12,5000	8 4 11 4	2182 1202 880 1085	12.4000 12.3500 12.3000 12.2500	12.6500 12.7000 12.7500 12.8000	224 439 300 2300	3 4 2 4
BIOTON	3,9600	11:51	1	3.95	0.76 %	1940	3.9300	3.9600	740	9	35	[+]
BIO	3.91 3.96	3.5600 4.3400	11:51 10:40 10:39 10:25	40 60 410 590	3,9500 3,9300 3,9500 3,9500	2 3 1 3	5285 6043 5000 524	3.9100 3.9000 3.8900 3.8800	3.9700 3.9800 3.9900 4.0000	7552 1605 2692 1819	4 2 6 7
BLOOBER	24,5000	12:06	50	25.40	-1.61 %	1	24.4000	24.5000	191	40	989	[+]
BLO	24.25 25.85	22.9000 27.9000	12:02 12:02 12:02 12:02	37 100 40 50	24,3000 24,3500 24,4000 24,4500	2 4 1 3	706 840 205 375	24.3000 24.2000 24.1500 24.1000	24.5500 24.6000 24.7000 24.8500	269 40 547 210	2 1 1 1
BNPPL	115,5000	12:08	1	115.00	-0.43 %	838	114.0000	115.5000	340	1	63	[+]
BNP	114.50 115.50	103.5000 126.5000	12:06 12:06 12:06 12:06	34 14 97 65	114,5000 114,5000 114,5000 114,5000	4 6 2 2	376 516 165 555	113.5000 113.0000 112.5000 112.0000	116.0000 116.5000 117.0000 117.5000	2830 156 1421 18	13 2 6 1
BOGDANKA	20,3000	11:54	73	20.10	0.00 %	664	20.2500	20.3000	468	6	121	[+]
LWB	20.00 20.30	18.1000 22.1000	11:54 11:36 11:26 11:19	7 2 1 17	20,3000 20,3000 20,3000 20,2500	5 1 5 9	5523 200 1016 4916	20.2000 20.1500 20.1000 20.0500	20.3500 20.4000 20.4500 20.5000	281 850 1650 2349	4 4 6 9
BOOMBIT	6,3400	11:54	79	6.48	-2.16 %	421	6.3400	6.4000	10	0	1	[+]
BBT	6.34 6.48	5.8400 7.1200	11:54 11:54 10:47 16:12	10 11 50 195	6,3400 6,3400 6,4800 6,4800	2 3 1 3	710 508 103 472	6.3200 6.3000 6.2800 6.2600	6.4200 6.4800 6.5000 6.5200	75 55 1207 550	1 1 6 1
BORYSZEW	5,7800	12:00	16	5.80	-0.34 %	1408	5.7600	5.7800	320	11	64	[+]
BRS	5.74 5.80	5.2200 6.3800	11:37 11:24 11:24 11:24	16 301 500 749	5,7800 5,7600 5,7600 5,7600	7 10 9 3	3708 7202 8829 3509	5.7400 5.7200 5.7000 5.6800	5.8000 5.8200 5.8400 5.8600	4947 2750 3774 5856	6 2 5 6
BOS	10,2800	12:00	3	10.40	-1.15 %	317	10.1800	10.2600	10	19	194	[+]
BOS	10.04 10.50	9.3600 11.4400	11:58 11:58 11:58 11:58	47 10 140 60	10,0400 10,0400 10,0600 10,0600	1 2 2 1	73 196 310 100	10.1600 10.1400 10.1200 10.1000	10.2800 10.3000 10.3200 10.3600	84 100 1 21	2 1 1 2
BOWIM	4,6600	11:46	3	4.67	-1.06 %	6	4.6500	4.6600	441	1	3	[+]
BOW	4.66 4.67	4.2100 5.1200	11:45 11:45 11:42 09:52	3 3 50 332	4,6600 4,6600 4,6600 4,6600	2 3 4 5	253 307 12 88	4.6400 4.6300 4.6200 4.6100	4.6700 4.7000 4.7100 4.7400	450 462 4363 53	1 2 2 2
BRAND24	59,8000	09:00	1	59.80	0.00 %	560	59.0000	59.6000	480	0	0	[+]
B24	59.80 59.80	54.0000 65.6000	09:00 09:00 17:00 16:49	2 2 23 33	59,8000 59,8000 59,8000 59,6000	1 2 1 1	20 5 2 150	58.6000 58.4000 58.2000 58.0000	59.8000 60.0000 61.0000 61.4000	963 899 3 1718	6 9 1 2
BUDIMEX	621,2000	12:09	26	620.60	0.32 %	68	620.6000	621.4000	116	7	4 370	[+]
BDX	615.20 622.00	558.6000 682.6000	12:09 12:09 12:09 12:09	23 1 2 15	621,2000 621,2000 621,2000 621,0000	2 4 4 2	67 43 288 23	620.4000 620.2000 620.0000 619.8000	621.6000 621.8000 622.0000 622.2000	27 20 34 19	1 1 2 1
BUMECH	19,0000	12:09	312	19.44	-3.55 %	420	18.9800	19.0600	215	349	6 679	[+]
BMC	18.02 20.60	17.5000 21.3500	12:09 12:08 12:08 12:07	32 55 107 286	19,0000 19,0600 19,0600 19,0600	1 1 3 1	34 33 322 216	18.9600 18.9400 18.9200 18.9000	19.0800 19.1000 19.1200 19.1400	251 95 251 36	2 2 2 1
CAPITEA	0,3650	12:06	2214	0.38	-3.95 %	286	0.3650	0.3765	8350	115	42	[+]
CAP	0.36 0.38	0.3395 0.4145	12:06 12:06 12:06 12:06	2900 3500 17000 3800	0,3650 0,3660 0,3660 0,3660	1 1 1 5	1500 7856 10000 19699	0.3645 0.3640 0.3635 0.3630	0.3770 0.3775 0.3780 0.3790	5642 2777 2666 2777	2 1 1 1
CAPTORTX	66,4000	12:08	100	64.80	3.11 %	200	66.2000	66.4000	385	10	660	[+]
CTX	63.80 66.40	58.4000 71.2000	12:06 12:01 12:01 12:00	15 90 97 50	66,4000 66,2000 66,4000 66,4000	2 3 1 2	90 259 100 130	65.6000 65.4000 65.2000 65.0000	66.8000 67.0000 67.4000 67.8000	1 441 1 20	1 7 1 1
CASPAR	4,0000	09:00	2	4.00	0.00 %	2100	3.9000	4.0000	629	0	0	[+]
CSR	4.00 4.00	3.6000 4.4000	17:00 09:00 17:00 12:47	2 2 2 167	4,0000 4,0000 4,0000 3,9800	1 1 2 1	3 60 280 730	3.7400 3.7200 3.7000 3.6800	4.0800 4.1000 4.1600 4.2000	2000 2756 500 200	1 3 1 1
CAVATINA	14,1500	09:58	2	14.00	0.35 %	17	14.0000	14.1500	198	0	1	[+]
CAV	14.00 14.15	12.6000 15.4000	09:54 09:22 09:22 09:22	32 1 1 1	14,0000 14,0000 14,0000 14,0000	1 1 2 2	9 15 180 605	13.9000 13.8500 13.8000 13.7500	14.3000 14.4000 14.5000 14.5500	4 587 191 91	1 2 2 1
CCC	133,2000	12:09	34	131.00	2.34 %	914	133.2000	133.3000	392	126	16 766	[+]
CCC	130.50 134.25	117.9000 144.1000	12:09 12:09 12:09 12:09	1 40 60 1	133,2500 133,2500 133,2500 133,2500	1 2 1 3	74 227 100 70	133.1500 133.1000 133.0500 133.0000	133.3500 133.4000 133.4500 133.5000	270 195 101 400	2 3 2 5
CDPROJEKT	251,1000	12:09	1	249.40	0.72 %	46	250.7000	250.9000	12	40	9 986	[+]
CDR	247.80 251.80	224.5000 274.3000	12:09 12:09 12:09 12:09	3 3 4 7	251,1000 251,1000 251,0000 251,0000	2 4 4 1	30 78 142 60	250.6000 250.5000 250.4000 250.3000	251.0000 251.1000 251.2000 251.3000	11 47 131 129	1 3 4 5
CDRL	9,7500	12:00	5	10.00	0.00 %	854	9.3000	9.7500	817	0	0	[+]
CDL	9.75 10.00	9.0000 11.0000	09:14 09:14 09:14 09:14	2 5 3 2	10,0000 10,0000 10,0000 10,0000	1 4 2 1	2 252 9 88	9.1000 9.0000 8.8000 7.6500	10.0000 10.2000 10.4000 10.5000	1361 740 206 1094	1 2 2 2
CELTIC	2,6000	11:27	5	2.67	-2.62 %	104	2.5400	2.6000	2895	12	30	[+]
CPD	2.54 2.67	2.4100 2.9300	10:52 09:35 09:35 09:15	9000 73 2614 5	2,5400 2,6700 2,6000 2,6700	1 7 2 1	507 3507 600 1328	2.5300 2.5000 2.4500 2.3400	2.6700 2.6800 2.6900 2.7100	421 400 266 700	2 1 1 1
CEZ	224,0000	16:09	1	0.00	0.00 %	1	222.6000	224.4000	100	0	0	[+]
CEZ	0.00 0.00	201.6000 246.4000	13:05 09:00 14:43 14:20	5 15 1 1	224,0000 225,0000 223,4000 223,4000	1 1 1 1	500 2500 7 7	222.4000 222.2000 218.6000 215.0000	224.6000 225.0000 225.8000 227.4000	500 2501 13 43	1 2 1 1
CIGAMES	2,9950	12:09	95	2.96	1.53 %	1732	2.9750	2.9950	756	138	404	[+]
CIG	2.88 3.00	2.6650 3.2550	12:04 12:04 12:04 12:04	500 2223 180 330	2,9900 2,9900 2,9900 2,9900	2 2 3 2	2232 8000 5299 10000	2.9700 2.9550 2.9500 2.9450	3.0000 3.0100 3.0150 3.0200	22544 3022 5000 16662	4 2 1 8
CLNPHARMA	21,5000	12:04	4	21.10	0.94 %	96	21.2500	21.5000	141	6	123	[+]
CLN	21.00 21.65	19.0000 23.2000	12:04 12:04 12:03 12:03	35 149 152 39	21,5000 21,5000 21,5000 21,5000	2 2 3 1	135 172 232 145	21.1000 21.0500 21.0000 20.9000	21.5500 21.6000 21.6500 21.7000	132 30 323 287	2 1 5 4
CLOUD	56,0000	10:22	86	55.20	1.45 %	14	56.0000	57.0000	22	0	5	[+]
CLD	55.20 56.00	49.7000 60.6000	09:26 09:00 15:49 15:49	2 1 1 137	56,0000 55,2000 55,2000 55,0000	1 1 1 2	136 1 200 217	55.2000 54.4000 54.2000 54.0000	57.6000 57.8000 58.0000 58.4000	70 165 1004 2	1 2 2 1
COALENERG	2,8300	12:09	500	2.87	-1.05 %	6615	2.8200	2.8300	460	112	317	[+]
CLE	2.80 2.87	2.5900 3.1500	12:04 12:04 12:02 12:02	500 959 36 270	2,8300 2,8300 2,8300 2,8400	3 5 5 1	4734 2873 1813 5128	2.8100 2.8000 2.7900 2.7800	2.8500 2.8600 2.8700 2.8800	1988 2541 1800 3700	1 2 2 2
COGNOR	5,3750	12:08	415	5.38	0.47 %	1115	5.3750	5.3800	3919	66	352	[+]
COG	5.35 5.39	4.8420 5.9150	12:08 12:07 12:05 12:01	3953 47 100 930	5,3750 5,3750 5,3800 5,3800	2 2 4 9	1300 1384 3670 5073	5.3700 5.3600 5.3550 5.3500	5.3850 5.3900 5.3950 5.4000	4988 19867 1123 14836	3 1 2 7
COLUMBUS	5,5600	11:44	268	5.32	-2.11 %	500	5.5400	5.5500	500	55	302	[+]
CLC	5.32 5.58	4.7900 5.8500	11:38 11:31 11:16 11:16	7 18 200 5	5,5600 5,5600 5,5300 5,5300	1 3 3 5	2 1010 1461 7091	5.5300 5.5200 5.5100 5.5000	5.5600 5.5700 5.5800 5.5900	3416 4 2396 252	4 2 3 2
COMP	57,0000	11:37	150	56.80	1.06 %	41	56.4000	57.0000	109	92	5 219	[+]
CMP	55.40 57.60	51.2000 62.4000	11:37 11:37 11:34 11:28	3 12 5 31	57,0000 57,0000 57,0000 57,0000	1 1 1 1	111 152 149 150	56.2000 56.0000 55.8000 55.6000	57.2000 57.4000 57.6000 57.8000	58 37 31 36	2 1 1 2
COMPERIA	7,9000	09:00	2	7.90	0.00 %	2102	7.6000	7.9000	998	0	0	[+]
CPL	7.90 7.90	7.1500 8.6500	09:00 09:00 15:54 15:48	55 5 793 207	7,9000 7,9000 7,9000 7,9000	1 2 1 1	453 476 400 1000	7.3000 7.2000 7.1000 7.0000	8.3500 8.4000 8.4500 8.6000	73 332 204 100	1 1 1 1
COMPREMUM	0,9580	11:36	1500	0.98	-2.24 %	5000	0.9500	0.9580	2820	114	111	[+]
CPR	0.95 1.00	0.8820 1.0750	11:29 11:29 11:27 11:26	7999 1 4000 3920	0,9520 0,9520 0,9540 0,9540	1 2 1 1	1500 20900 5000 5000	0.9420 0.9400 0.9360 0.9340	0.9600 0.9700 0.9760 0.9780	4500 3220 2000 2500	1 1 1 1
CORMAY	0,3940	11:49	80	0.39	0.00 %	3000	0.3860	0.4000	10000	12	5	[+]
CRM	0.38 0.39	0.3510 0.4290	11:49 11:48 11:48 11:21	1808 3000 119 489	0,3940 0,3930 0,3930 0,3840	2 2 1 3	5400 6293 2834 22580	0.3850 0.3840 0.3810 0.3800	0.4050 0.4060 0.4070 0.4080	32 801 591 670	1 1 1 2
CREEPYJAR	431,0000	10:54	6	436.00	-0.69 %	17	430.0000	433.0000	10	0	19	[+]
CRJ	431.00 436.00	393.0000 479.0000	10:54 10:52 10:45 10:41	4 2 1 2	432,0000 432,0000 433,0000 433,0000	1 3 2 3	7 33 22 31	428.0000 426.0000 425.0000 424.0000	434.0000 436.0000 438.0000 439.0000	12 55 248 13	1 2 3 1
CREOTECH	382,0000	12:06	5	393.50	-2.18 %	9	381.5000	383.5000	36	6	2 275	[+]
CRI	379.00 393.50	354.5000 432.5000	12:06 12:06 12:06 12:06	3 5 3 4	382,0000 382,0000 382,0000 383,0000	1 1 6 5	60 45 39 74	381.0000 380.5000 380.0000 379.0000	384.0000 384.5000 385.0000 385.5000	50 108 115 22	1 3 4 2
CYBERFLKS	181,6000	12:07	3	180.60	0.33 %	31	181.0000	181.6000	24	3	510	[+]
CBF	179.20 183.40	162.6000 198.6000	12:07 12:07 12:07 12:05	5 2 1 8	181,6000 181,4000 181,4000 181,4000	4 3 1 2	29 125 4 24	180.8000 180.6000 180.4000 180.2000	181.8000 182.0000 182.4000 182.6000	18 146 37 1	4 5 2 1
CYFRPLSAT	11,2800	12:02	808	11.19	0.85 %	1340	11.2800	11.2900	1240	635	7 135	[+]
CPS	11.10 11.36	10.0750 12.3050	12:02 12:02 12:02 12:02	278 472 377 952	11,2800 11,2800 11,2800 11,2800	2 1 4 5	1260 460 2688 2804	11.2750 11.2700 11.2650 11.2600	11.3000 11.3050 11.3100 11.3150	713 965 224 666	2 3 1 2
DADELO	59,6000	11:19	10	59.80	0.68 %	30	59.0000	59.6000	1	1	76	[+]
DAD	57.60 60.00	54.0000 65.6000	11:11 11:11 10:55 10:52	1 1 1 15	59,6000 59,6000 59,8000 59,8000	1 1 2 2	8 4 40 153	58.6000 58.4000 58.0000 57.8000	59.8000 60.0000 60.2000 60.6000	131 503 100 254	6 3 1 2
DATAWALK	78,7700	12:09	46	82.50	-3.79 %	4	78.7700	79.0000	144	4	334	[+]
DAT	78.53 83.00	74.2500 90.7500	12:09 12:08 12:06 12:03	4 20 15 7	78,7700 79,0000 79,0000 79,0000	1 2 1 1	30 42 2 40	78.7000 78.6700 78.6300 78.5900	79.3000 79.3800 79.5600 79.8000	40 21 50 42	1 1 1 1
DBENERGY	11,5000	11:58	5	11.70	-0.86 %	5	11.2000	11.5000	35	0	1	[+]
DBE	11.50 12.00	10.5500 12.8500	09:28 09:28 09:28 09:28	10 10 10 10	12,0000 12,0000 11,9000 11,8000	1 1 1 1	5 10 10 300	11.1000 11.0000 10.9000 10.8500	11.8000 11.9000 11.9500 12.0000	10 20 80 170	1 1 1 3
DEBICA	81,9000	12:07	7	82.20	-0.36 %	221	81.9000	82.3000	39	0	12	[+]
DBC	81.90 82.40	74.0000 90.4000	11:00 10:54 10:51 10:51	30 10 18 10	81,9000 82,4000 82,4000 82,4000	2 4 1 2	104 183 110 128	81.8000 81.5000 81.4000 81.3000	82.4000 82.5000 82.6000 82.7000	122 1060 47 20	2 2 2 1
DECORA	70,0000	11:53	2	70.00	0.00 %	1	69.4000	70.0000	274	0	16	[+]
DCR	69.40 70.00	63.0000 77.0000	11:36 11:33 11:33 11:33	2 5 2 1	69,4000 69,4000 69,4000 69,4000	2 6 4 1	46 117 187 8	69.2000 69.0000 68.6000 68.4000	70.6000 70.8000 71.0000 71.2000	108 110 87 94	1 1 3 4
DEKPOL	77,6000	12:02	45	79.00	-3.00 %	41	77.6000	78.4000	38	2	148	[+]
DEK	77.60 80.00	71.2000 86.8000	12:01 11:58 11:58 11:58	15 100 25 38	77,6000 77,6000 77,6000 77,6000	3 5 5 1	121 67 118 7	77.4000 77.2000 77.0000 76.6000	78.6000 79.0000 79.4000 80.0000	265 250 62 973	2 1 1 4
DELKO	6,8600	11:51	21	6.80	0.88 %	903	6.8000	6.8600	479	7	50	[+]
DEL	6.80 6.88	6.1200 7.4800	11:51 11:51 11:35 11:23	79 100 10 10	6,8200 6,8000 6,8200 6,8200	1 2 1 1	294 949 500 593	6.7800 6.7600 6.7400 6.7200	6.8800 6.9000 6.9200 6.9400	1320 1036 2266 3223	3 2 4 7
DEVELIA	7,7800	12:09	296	7.80	0.00 %	4391	7.7700	7.7800	383	34	261	[+]
DVL	7.72 7.80	7.0200 8.5800	12:09 12:09 12:09 12:08	87 296 24 13	7,7800 7,7800 7,7800 7,7800	1 6 3 3	487 168 2326 1184	7.7600 7.7500 7.7400 7.7300	7.7900 7.8000 7.8100 7.8200	1900 5111 1035 1635	3 2 1 2
DGA	29,0000	16:42	1	0.00	0.00 %	140	28.8000	29.0000	84	0	0	[+]
DGA	0.00 0.00	26.1000 31.9000	16:16 12:10 10:57 10:18	1 145 30 20	28,6000 29,0000 29,0000 29,4000	1 1 1 1	99 148 272 444	28.3000 28.2000 27.8000 26.5000	29.4000 29.8000 30.0000 30.7000	64 271 552 150	1 2 3 1
DIAG	172,1500	12:09	47	175.20	-1.26 %	115	172.0500	172.4000	194	8	1 470	[+]
DIA	172.00 175.90	157.7000 192.7000	12:09 12:09 12:09 12:09	198 26 43 94	172,2500 172,2500 172,2500 172,2500	21 1 1 1	552 3 35 1	172.0000 171.9500 171.9000 171.8500	172.5500 172.6000 172.8000 172.9000	139 156 301 41	2 3 1 1
DIGITANET	130,0000	12:09	7	125.20	3.83 %	48	129.6000	130.0000	19	4	550	[+]
DIG	125.00 131.40	112.8000 137.6000	12:08 12:07 12:07 12:07	10 4 1 3	129,6000 129,8000 129,8000 129,8000	1 3 3 3	1 40 135 16	129.4000 129.2000 129.0000 128.6000	130.6000 130.8000 131.2000 131.4000	131 102 30 181	3 2 1 3
DINOPL	41,2200	12:09	1	41.12	0.46 %	1197	41.2200	41.2400	419	769	31 571	[+]
DNP	40.70 41.28	37.0100 45.2300	12:09 12:09 12:09 12:09	7 1 4 233	41,2200 41,2200 41,2300 41,2300	3 3 2 3	838 653 839 705	41.2100 41.2000 41.1900 41.1800	41.2500 41.2600 41.2700 41.2800	567 260 456 466	3 1 2 4
DMGROUP	3,0000	11:55	4	3.03	-1.32 %	29	2.9900	3.0000	280	1	3	[+]
DMG	3.00 3.04	2.7300 3.3300	11:55 11:55 11:55 11:07	696 16 4 13	3,0000 3,0100 3,0100 3,0400	2 1 1 3	35 25 25 335	2.9800 2.9700 2.9600 2.9500	3.0200 3.0300 3.0400 3.0500	4 331 1176 2720	1 1 2 2
DOMDEV	273,0000	12:01	2	273.50	-0.18 %	36	272.5000	273.0000	214	1	190	[+]
DOM	272.00 273.50	246.5000 300.5000	12:00 11:59 11:59 11:59	9 4 8 2	272,5000 273,0000 272,5000 272,5000	4 4 7 2	106 28 537 11	272.0000 271.5000 271.0000 270.5000	273.5000 274.0000 274.5000 275.0000	402 5 33 1	2 1 5 1
DRAGOENT	22,4000	12:05	46	22.40	-1.75 %	27	22.4000	22.5000	200	0	8	[+]
DGE	22.00 22.90	20.2000 24.6000	11:53 11:53 09:44 09:27	27 1 2 20	22,4000 22,4000 22,9000 22,6000	1 1 1 1	2 2 58 67	22.3000 22.1000 22.0000 21.8000	23.0000 23.1000 23.2000 23.6000	20 195 410 2	1 1 1 1
ECHO	5,8000	12:05	20	5.80	1.75 %	5083	5.7800	5.8000	3498	36	209	[+]
ECH	5.74 5.82	5.2200 6.3800	12:01 11:59 11:48 11:48	3 51 354 356	5,8000 5,7800 5,8000 5,8000	7 12 5 13	4163 10226 12000 20388	5.7600 5.7400 5.7200 5.7000	5.8200 5.8400 5.8600 5.8800	5000 4343 4570 1673	1 4 3 6
EDINVEST	6,9400	11:59	2	6.70	3.58 %	130	6.7200	6.9400	155	1	10	[+]
EDI	6.70 6.94	6.0400 7.3600	10:55 10:48 10:48 09:23	4 12 2 24	6,9400 6,9400 6,9200 6,9400	1 2 1 1	1200 268 95 240	6.7000 6.5800 6.5600 6.5200	7.0000 7.0400 7.1600 7.2000	1382 226 338 50	2 1 2 1
ELEKTROTI	41,7000	12:09	1	40.70	1.96 %	19	41.5000	41.6500	21	37	1 528	[+]
ELT	40.20 41.85	36.6500 44.7500	12:08 12:07 12:07 12:07	24 1 6 1	41,7000 41,5000 41,5000 41,7000	2 3 2 3	56 68 4003 65	41.4500 41.4000 41.3500 41.3000	41.7000 41.7500 41.8000 41.8500	122 1314 26 279	2 4 1 2
ELKOP	1,9550	12:01	4	1.96	-0.26 %	6	1.8600	1.9550	8251	34	65	[+]
EKP	1.81 1.96	1.7650 2.1500	12:01 11:48 11:27 11:27	6 22345 1993 6	1,9500 1,9150 1,9200 1,9200	1 1 1 3	20000 650 627 566	1.8500 1.8450 1.8400 1.8300	1.9600 1.9650 1.9700 1.9750	2244 402 401 400	3 1 1 1
ENEA	20,2000	12:00	12	20.00	0.70 %	493	20.1400	20.2000	1202	53	1 055	[+]
ENA	19.86 20.28	18.0000 22.0000	12:00 12:00 12:00 12:00	26 57 12 145	20,2000 20,2000 20,1400 20,1400	1 7 4 4	92 1755 3555 2735	20.1000 20.0800 20.0600 20.0400	20.2200 20.2400 20.2600 20.2800	170 3209 1240 2660	1 3 4 5
ENELMED	18,5000	09:00	2	18.50	0.00 %	460	17.6000	18.4000	440	0	0	[+]
ENE	18.50 18.50	16.7000 20.2000	17:00 16:07 11:14 09:00	2 41 1 1	18,5000 17,6000 18,4000 17,4000	1 1 1 1	149 72 4 215	17.4000 17.3000 17.2000 16.5000	18.5000 18.8000 19.0000 19.2000	301 80 240 300	4 1 3 1
ENERGA	18,8600	12:09	150	18.80	0.11 %	484430	18.8600	18.8800	24450	92	1 737	[+]
ENG	18.80 18.88	16.9200 20.6500	12:06 12:04 12:03 11:59	1 100 906 100	18,8800 18,8800 18,8600 18,8800	2 4 3 2	10250 4426 1318 1200	18.8400 18.8000 18.7600 18.7400	18.9000 18.9200 18.9400 18.9600	2172 3863 1246 2414	15 3 2 3
ENERGOINS	2,6900	12:05	4	2.64	3.46 %	1019	2.6300	2.6900	1753	10	25	[+]
ENI	2.58 2.69	2.3800 2.9000	12:05 11:57 11:43 11:35	146 4 43 30	2,6800 2,6800 2,6900 2,6300	1 1 2 2	1000 1200 3200 2319	2.6200 2.6100 2.6000 2.5700	2.7000 2.7100 2.7200 2.7300	7024 389 325 1000	4 1 1 1
ENTER	52,2000	12:09	596	53.40	1.75 %	3	52.3000	52.7000	22	75	3 949	[+]
ENT	52.00 54.40	48.1000 58.7000	12:09 12:09 12:09 12:09	23 22 246 100	52,2000 52,3000 52,2000 52,2000	1 6 8 2	904 287 1518 45	52.2000 52.1000 52.0000 51.9000	52.8000 52.9000 53.0000 53.2000	88 229 878 100	1 3 4 1
EQUNICO	0,9100	11:08	124	0.89	0.89 %	4348	0.8600	0.9000	8334	10	9	[+]
EQU	0.89 0.91	0.8020 0.9780	10:54 09:35 09:21 09:15	500 300 1000 81	0,8900 0,9100 0,8900 0,9100	2 1 2 1	1822 8824 2060 500	0.8560 0.8500 0.8400 0.8260	0.9080 0.9100 0.9120 0.9280	490 2495 500 1800	1 2 1 1
ERBUD	28,2500	11:11	35	28.35	0.00 %	10	28.1500	28.2500	58	1	28	[+]
ERB	28.10 28.35	25.5500 31.1500	11:11 11:11 11:11 10:41	57 76 32 4	28,2500 28,2500 28,2500 28,2500	2 3 2 3	194 1035 116 116	28.1000 28.0000 27.8000 27.7000	28.3500 28.4000 28.5000 28.5500	41 100 511 115	2 1 3 3
ERG	39,0000	09:02	20	39.00	-2.01 %	13	39.2000	39.8000	199	0	1	[+]
ERG	39.00 39.00	35.2000 42.8000	16:22 16:08 15:46 15:46	2 200 185 13	39,8000 38,0000 38,0000 38,2000	1 2 1 0	30 201 1 0	39.0000 38.0000 35.0000 0.0000	40.0000 42.0000 42.6000 43.0000	38 267 200 36	2 3 1 1
ESOTIQ	36,6000	11:57	154	36.50	0.55 %	5	36.6000	36.7000	125	0	11	[+]
EAH	36.40 36.60	32.9000 40.1000	11:57 11:38 10:52 10:43	93 18 10 1	36,6000 36,5000 36,5000 36,5000	2 1 2 1	300 20 15 95	36.5000 36.4000 36.3000 36.1000	36.8000 37.0000 37.1000 37.2000	51 620 70 20	2 4 2 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	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	1,6500	11:56	5	1.66	-0.60 %	100	1.6400	1.6500	141	38	62	[+]
EUC	1.61 1.69	1.4950 1.8250	11:16 11:16 11:16 11:16	1 20 40 160	1,6300 1,6300 1,6300 1,6300	3 7 11 7	259 80 3700 1561	1.6300 1.6250 1.6200 1.6150	1.6550 1.6600 1.6800 1.6850	1040 2900 1100 1927	2 2 1 2
EUROCASH	7,3400	12:05	1487	7.38	-0.14 %	1348	7.3400	7.3650	930	31	228	[+]
EUR	7.27 7.38	6.6450 8.1150	12:05 12:05 12:02 12:02	200 313 11 1000	7,3450 7,3450 7,3450 7,3500	1 4 2 2	10 1062 145 2420	7.3350 7.3250 7.3200 7.3150	7.3700 7.3750 7.3800 7.3850	294 353 258 170	1 2 3 2
EUROHOLD	3,0800	11:47	5	3.08	6.94 %	2010	2.9000	3.0800	505	0	0	[+]
EHG	3.08 3.08	2.7800 3.3800	12:55 12:23 11:59 11:48	2856 34 1033 267	2,8800 2,9800 2,7600 2,7800	1 2 1 1	115 11 248 4	2.8200 2.7400 2.5800 2.5200	3.1000 3.1400 3.2000 3.2400	932 4 302 1299	3 1 3 1
EUROTEL	27,4000	11:32	295	27.00	2.24 %	4	27.4000	27.5000	2658	3	80	[+]
ETL	26.60 27.50	24.3000 29.7000	11:32 10:41 10:36 10:36	1 9 65 10	27,3000 27,5000 27,5000 27,5000	3 2 1 2	7 300 200 113	27.0000 26.9000 26.8000 26.7000	27.8000 27.9000 28.0000 28.1000	297 123 34 96	4 1 2 2
FABRITY	25,7000	09:17	348	25.30	0.39 %	51	25.3000	25.6000	332	0	11	[+]
FAB	25.30 25.90	22.8000 27.8000	09:17 09:16 09:00 17:00	41 15 8 1	25,7000 25,9000 25,3000 25,6000	4 3 6 1	468 211 278 55	25.2000 25.1000 25.0000 24.9000	25.7000 25.9000 26.0000 26.1000	1148 406 29 19	2 2 2 1
FASING	12,2000	10:37	505	12.20	0.83 %	870	12.0000	12.3000	659	1	7	[+]
FSG	12.20 12.20	11.0000 13.4000	10:37 15:23 15:23 15:23	58 100 50 50	12,2000 12,1000 12,1000 12,1000	1 2 1 2	400 637 60 1100	11.9000 11.8000 11.6000 11.5000	12.5000 12.7000 12.8000 13.0000	1500 340 1548 5100	2 2 2 5
FEERUM	12,7000	09:00	2	12.70	-3.05 %	660	12.3000	12.7000	696	0	0	[+]
FEE	12.70 12.70	11.4500 13.9500	09:00 09:00 17:00 12:58	1 1 2 1600	13,1000 13,1000 13,0000 13,0000	1 2 1 1	200 253 5 300	12.0000 11.9000 11.4500 11.4000	12.8500 13.4500 13.5000 13.7500	630 590 2190 15	1 1 2 1
FERRO	28,5000	12:03	1	28.50	0.35 %	349	28.4000	28.5000	590	7	185	[+]
FRO	28.00 28.60	25.7000 31.3000	12:01 11:57 11:57 11:57	4 96 50 54	28,4000 28,4000 28,4000 28,4000	2 6 7 20	101 413 744 1970	28.3000 28.2000 28.1000 28.0000	28.6000 28.7000 28.8000 28.9000	655 684 401 521	6 2 4 5
FMG	81,2000	09:25	13	86.40	-4.47 %	25	78.8000	81.2000	16	0	2	[+]
FMG	81.20 86.40	77.8000 95.0000	09:18 09:00 16:35 16:35	6 3 15 10	81,4000 86,4000 85,0000 84,6000	1 1 2 1	13 70 39 4	78.4000 77.4000 76.0000 74.0000	86.2000 86.4000 87.0000 87.8000	30 20 3 29	1 1 1 1
FON	0,2500	11:33	6364	0.25	0.00 %	11791	0.2500	0.2530	2917	10	3	[+]
FON	0.25 0.25	0.2250 0.2750	10:03 09:00 16:07 16:07	3000 825 2878 1397	0,2500 0,2500 0,2500 0,2500	1 2 1 1	2500 11002 8802 250	0.2420 0.2400 0.2300 0.2000	0.2560 0.2570 0.2590 0.2600	4780 2250 5800 16400	1 1 1 1
FORTE	23,8000	11:30	100	23.80	-0.42 %	154	23.7000	23.8000	70	0	4	[+]
FTE	23.80 23.80	21.5000 26.1000	10:47 09:00 09:00 16:24	20 10 31 12	23,8000 23,8000 23,8000 23,9000	4 6 5 3	210 323 326 357	23.6000 23.5000 23.4000 23.3000	23.9000 24.0000 24.1000 24.3000	54 302 83 961	2 5 1 3
GAMEOPS	12,4800	11:14	110	12.58	-4.00 %	101	12.4600	12.6800	30	0	5	[+]
GOP	12.42 12.80	11.3400 13.8200	11:14 11:12 09:58 09:25	20 110 5 42	12,4800 12,5000 12,8000 12,4200	1 1 1 1	130 250 100 158	12.4400 12.4200 12.4000 12.3800	12.7800 12.8000 12.8400 12.9200	100 116 630 165	1 1 1 1
GAMFACTOR	6,7000	12:02	147	7.00	-7.46 %	700	6.6800	6.7600	2440	22	150	[+]
GIF	6.34 7.00	6.3000 7.7000	12:02 12:00 12:00 11:59	137 302 250 300	6,7000 6,7000 6,7000 6,6800	2 4 4 1	305 714 1844 872	6.6600 6.6400 6.6000 6.5800	6.7800 6.8000 6.8400 6.8600	320 1042 195 200	1 2 1 1
GENOMTEC	4,4850	11:57	20	4.60	-2.50 %	334	4.4700	4.4850	80	4	16	[+]
GMT	4.49 4.60	4.1400 5.0600	11:08 11:06 11:03 11:00	4 5 289 109	4,5000 4,5000 4,4850 4,5000	1 2 1 2	50 1395 50 689	4.4650 4.4600 4.4550 4.4500	4.4950 4.5000 4.5450 4.5950	100 1932 110 1633	2 3 1 1
GETIN	0,5450	12:05	227	0.54	0.37 %	20000	0.5420	0.5450	2819	26	14	[+]
GTN	0.54 0.55	0.4890 0.5970	12:00 11:52 11:44 11:38	207 19 3696 2995	0,5440 0,5460 0,5400 0,5460	3 1 1 2	20693 4878 6300 3569	0.5400 0.5390 0.5360 0.5350	0.5460 0.5480 0.5490 0.5500	20018 9860 1900 42272	2 2 1 7
GOBARTO	21,8000	11:00	9	21.80	0.00 %	47	21.7000	21.8000	581	0	0	[+]
GOB	21.80 21.80	19.6500 23.9000	15:00 11:00 15:00 15:00	30 3 10 12	21,8000 21,7000 21,7000 22,0000	1 2 1 1	196 30 2 2	21.1000 21.0000 20.5000 20.1000	21.9000 22.5000 23.0000 23.3000	70 100 680 100	1 1 2 1
GPW	63,8500	12:00	96	63.40	0.63 %	8	63.8000	63.8500	144	15	957	[+]
GPW	63.00 63.90	57.1000 69.7000	11:53 11:49 11:49 11:49	1 83 56 180	63,9000 63,8500 63,8500 63,8500	5 2 3 3	122 49 220 811	63.7500 63.7000 63.6500 63.6000	63.9000 63.9500 64.0000 64.0500	620 255 2002 164	7 7 16 2
GREENX	2,0300	12:03	1000	1.97	4.42 %	4820	2.0300	2.0400	2687	802	1 635	[+]
GRX	1.97 2.07	1.7730 2.1660	12:03 11:53 11:53 11:53	1000 38 1500 840	2,0300 2,0400 2,0380 2,0360	1 1 1 1	2000 1200 1200 5000	2.0260 2.0240 2.0220 2.0200	2.0420 2.0440 2.0460 2.0480	888 3170 1990 3500	1 2 2 3
GRENEVIA	3,1400	12:05	350	3.14	-0.32 %	897	3.1150	3.1400	2951	18	56	[+]
GEA	3.10 3.14	2.8300 3.4500	12:01 12:01 11:43 11:22	103 13 500 1000	3,1150 3,1150 3,1200 3,1200	4 2 8 2	3020 896 6150 1000	3.1100 3.1050 3.1000 3.0950	3.1450 3.1500 3.1600 3.1700	3051 3948 312 3215	1 3 3 3
GRODNO	9,9600	11:12	2	10.00	0.00 %	198	9.9600	10.0000	6	0	1	[+]
GRN	9.88 10.10	9.0000 11.0000	10:46 10:46 10:46 10:46	37 3 3 3	9,8800 9,8800 9,9000 9,9000	2 1 3 1	83 100 92 861	9.8800 9.8600 9.8400 9.8200	10.0500 10.1000 10.1500 10.2000	132 600 700 675	3 2 2 2
GRUPAAZOTY	18,8100	12:06	491	18.70	0.97 %	253	18.7900	18.8400	866	35	653	[+]
ATT	18.53 18.84	16.8300 20.5600	12:06 12:06 12:06 12:06	245 1 166 97	18,8100 18,8100 18,8100 18,8100	1 3 3 1	2750 441 842 430	18.7700 18.7600 18.7500 18.7400	18.8500 18.8600 18.8700 18.8800	111 100 670 582	1 1 2 3
GTC	3,4600	12:01	5	3.45	-0.57 %	6	3.4500	3.4600	495	1	4	[+]
GTC	3.45 3.46	3.1100 3.7900	11:45 11:45 11:45 11:45	500 39 300 161	3,4600 3,4500 3,4500 3,4500	2 4 1 1	7 1817 2500 500	3.4300 3.4000 3.3900 3.3500	3.4800 3.4900 3.5000 3.5400	2236 7 300 2500	2 3 1 1
HANDLOWY	103,0000	12:07	34	102.20	0.59 %	315	102.6000	103.0000	5222	16	1 652	[+]
BHW	101.40 103.00	92.0000 112.4000	12:06 12:05 11:58 11:57	90 1 34 34	103,0000 103,0000 103,0000 102,8000	3 6 8 3	293 1227 369 396	102.4000 102.2000 102.0000 101.8000	103.2000 103.4000 103.6000 103.8000	1300 292 276 742	8 5 4 6
HARPER	5,6200	10:51	1	5.70	-1.40 %	440	5.5200	5.6400	816	1	7	[+]
HRP	5.52 5.70	5.1400 6.2600	10:04 10:04 10:04 10:04	100 1060 50 90	5,5200 5,5200 5,5200 5,5200	2 1 1 1	900 57 1379 250	5.5000 5.4600 5.4400 5.4000	5.7000 5.7400 5.7800 5.8000	1751 500 550 1000	4 1 2 1
HELIO	29,7000	11:27	19	29.00	2.41 %	55	29.5000	29.7000	81	1	36	[+]
HEL	28.80 29.70	26.1000 31.9000	11:27 11:03 11:03 11:02	180 266 9 69	29,3000 29,0000 29,0000 28,9000	2 1 1 2	593 100 74 1340	29.2000 29.1000 29.0000 28.8000	29.8000 29.9000 30.0000 30.1000	344 1341 350 200	2 2 3 1
HERCULES	1,3250	11:53	711	1.30	2.71 %	1000	1.2800	1.3250	74	24	31	[+]
HRS	1.30 1.33	1.1700 1.4300	11:52 11:52 11:50 11:47	114 15 86 1150	1,3250 1,3200 1,3250 1,3250	1 1 2 2	8 2000 8363 2964	1.2600 1.2550 1.2500 1.2450	1.3300 1.3400 1.3450 1.3500	2374 1150 5000 10332	1 1 1 2
HUUUGE	25,2500	12:08	195	24.60	1.00 %	635	25.2500	25.3000	53	16	405	[+]
HUG	24.20 25.30	22.1500 27.0500	12:08 12:08 12:07 12:06	105 200 370 15	25,2500 25,2500 25,3000 25,3000	1 3 1 1	223 1604 600 503	25.2000 24.9000 24.8500 24.7000	25.3500 25.4000 25.4500 25.5000	711 502 1529 553	3 2 4 5
HYDROTOR	14,5000	09:05	25	15.15	-4.29 %	75	14.6500	15.1000	57	0	2	[+]
HDR	14.50 15.15	13.6500 16.6500	09:05 09:00 09:00 15:48	100 3 1 1	14,5000 15,1500 15,1500 15,1500	1 3 2 1	514 409 201 80	14.6000 14.5000 14.4000 14.2000	15.1500 15.2000 15.2500 15.3000	25 522 330 891	1 2 2 3
IBSM	59,2000	09:00	1	59.20	0.34 %	1	57.4000	59.2000	20	0	0	[+]
IBS	59.20 59.20	53.4000 65.0000	09:17 09:17 09:17 09:17	3 2 1 1	59,0000 59,0000 59,0000 59,0000	3 1 1 1	11 140 1 13	57.2000 57.0000 50.6000 50.2000	59.6000 59.8000 64.8000 68.0000	8 135 8 25	1 1 1 1
IDMSAPL	0,5400	11:57	100	0.50	8.00 %	15058	0.5000	0.5400	3757	0	0	[+]
IDM	0.50 0.54	0.4500 0.5500	11:47 10:14 14:02 12:20	2 5 9 40	0,5000 0,5000 0,5000 0,5000	1 1 2 1	1837 2642 300 300	0.4900 0.4860 0.4500 0.3500	0.5500 0.5600 0.5800 0.5950	14879 94 20 3330	1 1 1 2
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	3	PKC	PKC	4170	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 1 1	5 268 200000 1	5.0500 4.8000 0.0310 0.0300	1.0000 4.8000 5.0000 5.0500	445 211 709 572	1 1 2 1
IFIRMA	28,9500	12:09	1	29.40	-0.17 %	12	28.9500	29.2000	218	2	63	[+]
IFI	27.35 29.45	26.5000 32.3000	11:57 11:53 11:45 10:37	2 2 6 20	29,2000 29,2000 29,2000 29,2000	2 1 1 5	25 60 95 275	28.9000 28.5000 28.4000 28.3500	29.2500 29.3000 29.3500 29.4000	50 109 75 120	2 2 1 1
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	2462	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	50 100 1 0	0.4200 0.3930 0.0200 0.0000	0.3910 1.0000 1.0100 1.4500	37 1000 505 355	1 1 1 1
IMCOMPANY	30,0000	11:52	100	31.70	-5.36 %	150	29.7000	30.0000	605	1	24	[+]
IMC	29.60 31.70	28.6000 34.8000	11:06 10:36 10:35 10:33	80 23 114 20	30,0000 29,6000 29,7000 29,7000	1 1 2 2	127 184 542 594	29.6000 29.5000 29.4000 29.3000	30.2000 30.4000 30.8000 30.9000	1108 329 50 500	3 1 1 1
IMMOBILE	3,1900	12:05	50	3.20	0.95 %	3500	3.1500	3.1900	14000	1	2	[+]
GKI	3.05 3.20	2.8800 3.5200	12:05 11:26 09:28 09:01	450 5 10 5	3,1900 3,1900 3,1900 3,0500	2 1 3 2	4946 4000 1725 410	3.1000 3.0900 3.0600 3.0500	3.2000 3.2200 3.2400 3.2500	2117 2750 2436 4720	3 2 3 2
IMPERA	1,4400	11:44	31	1.42	2.86 %	5568	1.4000	1.4400	5914	0	0	[+]
IMP	1.42 1.44	1.2800 1.5600	11:29 12:16 10:33 09:00	14 1 5 6	1,4200 1,4000 1,4000 1,4000	1 1 1 1	1000 5750 505 2990	1.3600 1.3500 1.3100 1.2600	1.4500 1.4700 1.4800 1.5000	849 3300 444 7255	2 1 1 4
IMS	3,0000	12:07	200	3.00	0.00 %	212	2.9700	3.0000	3026	14	42	[+]
IMS	2.97 3.00	2.7000 3.3000	12:07 12:07 12:04 11:48	200 200 6 1094	3,0000 3,0000 3,0000 2,9800	1 6 4 3	609 2971 3002 70	2.9600 2.9500 2.9400 2.9300	3.0100 3.0200 3.0300 3.0400	13 395 50 3045	2 2 1 5
INC SA	1,5350	10:49	500	1.58	-2.85 %	1700	1.5350	1.5800	1794	6	9	[+]
INC	1.54 1.58	1.4250 1.7350	09:09 09:00 16:47 16:41	5500 1 400 5	1,5400 1,5800 1,5800 1,5800	1 2 1 1	400 6420 1000 4000	1.5300 1.5250 1.5200 1.5150	1.5850 1.5950 1.6000 1.6100	5400 352 1000 3866	1 1 1 2
INGBSK	345,5000	12:06	4	351.00	-1.71 %	56	344.5000	345.5000	79	1	382	[+]
ING	344.00 351.00	316.0000 386.0000	12:05 12:05 12:05 12:05	4 50 2 2	344,5000 344,5000 344,5000 345,0000	5 2 3 2	144 46 56 83	344.0000 343.5000 343.0000 342.5000	346.0000 346.5000 347.0000 347.5000	59 51 33 85	3 2 1 2
INPRO	8,1500	09:04	2	8.15	0.00 %	1665	8.0000	8.1500	1217	0	0	[+]
INP	8.15 8.15	7.3500 8.9500	17:00 17:00 13:27 09:00	1 1 47 2	8,1500 8,1500 8,0000 8,1500	1 2 2 1	200 964 250 500	7.8500 7.8000 7.6000 7.5500	8.2000 8.2500 8.3500 8.4500	285 73 125 300	1 1 1 2
INSTALKRK	37,3000	10:25	3	37.40	-0.27 %	45	37.0000	37.3000	90	0	5	[+]
INK	37.30 37.40	33.7000 41.1000	10:25 10:05 09:49 09:34	5 69 14 13	37,3000 37,3000 37,3000 37,3000	1 1 2 4	1 26 91 176	36.9000 36.8000 36.7000 36.6000	37.4000 37.5000 37.8000 37.9000	730 1316 54 9	1 2 1 1
INTERBUD	2,1200	09:51	930	2.14	-0.93 %	241	2.0700	2.1200	1842	1	3	[+]
ITB	2.12 2.14	1.9300 2.3500	09:03 09:00 16:35 16:35	112 388 6 6	2,1400 2,1400 2,1400 2,1400	1 1 1 1	383 5 1394 500	2.0600 2.0500 1.9300 1.8200	2.1400 2.1500 2.1600 2.1800	300 1500 1055 2000	1 1 2 1
INTERCARS	560,0000	12:00	1	561.00	1.08 %	100	557.0000	560.0000	14	0	219	[+]
CAR	554.00 562.00	505.0000 617.0000	12:00 12:00 12:00 12:00	2 2 7 1	560,0000 560,0000 560,0000 560,0000	1 3 5 2	2 28 51 29	556.0000 555.0000 554.0000 553.0000	561.0000 562.0000 563.0000 564.0000	32 43 44 47	4 5 3 4
INTERSPPL	0,4960	09:05	70	0.50	-0.60 %	32	0.4750	0.4960	1000	1	0	[+]
IPO	0.46 0.50	0.4500 0.5480	09:05 09:04 09:04 09:04	70 287 34 30	0,4960 0,4640 0,4640 0,4640	1 1 1 1	72 3000 5000 9900	0.4720 0.4700 0.4670 0.4660	0.4980 0.4990 0.5000 0.5020	70 2749 136587 70	1 1 2 1
INTROL	6,9600	11:58	1	6.98	-0.29 %	13	6.8400	6.9600	99	1	5	[+]
INL	6.84 6.98	6.3000 7.6600	11:44 11:44 10:50 10:50	40 10 200 47	6,8400 6,8400 6,9800 6,8400	3 3 1 2	952 531 400 1175	6.8000 6.7800 6.7600 6.7400	6.9800 7.0000 7.0600 7.1000	179 708 1070 900	1 4 1 1
IPOPEMA	3,1200	10:25	3	3.13	-0.32 %	5000	3.1400	3.1900	3000	0	0	[+]
IPE	3.12 3.13	2.8200 3.4400	09:00 16:37 16:36 12:27	125 10 10 6	3,1300 3,1300 3,1300 3,1800	2 2 3 1	1397 154 138 400	3.1200 3.1100 3.0600 3.0500	3.2000 3.2200 3.2300 3.2400	2600 968 250 1320	2 1 1 1
IZOLACJA	3,9200	11:42	70	3.84	2.08 %	5	3.7700	3.9000	5000	1	5	[+]
IZO	3.84 3.92	3.4600 4.2200	11:42 11:42 11:41 11:41	130 649 26 474	3,8800 3,8600 3,8600 3,8400	1 1 2 1	900 2100 1161 800	3.7600 3.7500 3.7100 3.7000	3.9200 3.9500 3.9700 3.9800	1930 1060 1003 333	1 2 2 1
IZOSTAL	3,3800	11:50	300	3.41	-0.88 %	800	3.3700	3.3800	1271	6	22	[+]
IZS	3.34 3.42	3.0700 3.7500	11:22 11:15 11:15 11:15	562 37 111 484	3,4200 3,4200 3,4200 3,4100	2 2 3 3	1000 1700 3490 1222	3.3600 3.3500 3.3400 3.3300	3.4200 3.4300 3.4400 3.4500	291 1409 700 4852	1 2 2 10
JRHOLDING	5,8000	11:04	28	5.76	0.69 %	590	5.7200	5.8000	1240	0	0	[+]
JRH	5.76 5.80	5.2000 6.3200	11:04 17:02 16:09 15:17	10 185 300 244	5,7600 5,7600 5,7600 5,7600	1 1 2 1	175 10 214 2	5.7000 5.6800 5.6600 5.6400	5.8400 5.8600 5.8800 5.9000	12 12 70 1026	1 1 1 2
JSW	23,8400	12:08	30	23.65	0.25 %	200	23.7700	23.8400	183	112	2 652	[+]
JSW	23.51 23.91	21.2900 26.0100	12:08 12:08 12:08 12:06	1 41 1 1	23,7700 23,7700 23,7800 23,8500	1 2 2 4	86 165 838 471	23.7600 23.7500 23.7400 23.7300	23.8500 23.8600 23.8700 23.8800	276 757 2270 411	3 4 3 2
JWWINVEST	3,1800	09:12	8	3.18	0.63 %	100	3.0800	3.1600	48	0	0	[+]
JWW	3.18 3.18	2.8700 3.4900	09:09 09:00 13:54 09:02	8 10 48 1280	3,1800 3,1800 3,1600 3,1600	1 1 1 2	100 100 100 2585	3.0700 3.0600 3.0500 3.0400	3.1800 3.1900 3.2000 3.2100	1074 2490 315 100	2 2 1 1
KCI	0,9580	11:54	78	0.96	-0.21 %	3000	0.9420	0.9580	9392	10	9	[+]
KCI	0.94 0.96	0.8640 1.0500	11:44 11:43 11:33 11:33	305 110 288 1141	0,9580 0,9580 0,9400 0,9420	2 1 1 1	4181 5000 5000 5000	0.9400 0.9300 0.9200 0.9180	0.9600 0.9660 0.9680 0.9700	3441 11900 10000 35116	1 2 2 5
KERNEL	21,4000	12:05	714	21.50	-1.83 %	2726	21.3500	21.5500	464	9	188	[+]
KER	21.05 21.55	19.3600 23.6500	11:50 11:39 11:23 11:21	117 100 1000 620	21,4000 21,4000 21,4000 21,3500	3 1 2 2	784 60 168 30	21.2000 21.1000 21.0500 21.0000	21.6000 21.7500 22.0000 22.3000	1607 55 720 179	2 1 4 2
KETY	961,0000	12:08	1	962.00	0.05 %	28	960.0000	961.0000	28	3	2 593	[+]
KTY	954.50 962.50	866.0000 1058.0000	12:04 12:00 11:59 11:57	6 3 1 1	961,0000 961,0000 961,0000 960,0000	4 1 1 2	67 7 25 23	959.5000 959.0000 958.5000 958.0000	961.5000 962.0000 962.5000 963.0000	2 93 35 613	1 4 2 4
KGHM	207,4000	12:09	1	206.00	0.97 %	480	207.3000	207.4000	25	198	40 990	[+]
KGH	204.70 208.40	185.4000 226.6000	12:09 12:09 12:09 12:09	11 90 103 4	207,3000 207,3000 207,3000 207,3000	4 4 9 7	410 398 1111 984	207.2000 207.1000 207.0000 206.9000	207.5000 207.6000 207.7000 207.8000	120 244 327 1396	4 3 6 7
KGL	11,5000	11:41	58	11.80	0.88 %	721	11.1000	11.6000	690	0	5	[+]
KGL	11.50 11.80	10.7000 12.9000	09:28 09:28 09:28 09:00	200 60 104 39	11,8000 11,8000 11,7000 11,8000	1 1 2 1	49 234 109 20	10.8000 10.6000 10.2000 10.0000	12.0000 12.4000 12.5000 12.8000	505 120 460 235	4 1 4 1
KINOPOL	19,2000	11:46	3	19.15	-0.78 %	274	18.9500	19.2000	145	2	29	[+]
KPL	19.00 19.25	17.2500 21.0000	10:52 10:51 10:51 10:49	100 100 31 300	19,2500 19,2000 19,1000 19,0000	3 2 1 1	246 1040 1 700	18.9000 18.8500 18.8000 18.7500	19.2500 19.3000 19.4000 19.4500	489 400 200 500	2 1 2 1
KOGENERA	63,5000	11:59	115	64.00	-0.78 %	100	63.5000	64.0000	147	1	40	[+]
KGN	63.40 64.00	57.6000 70.4000	11:59 11:59 11:56 11:56	35 100 1 2	63,5000 63,5000 64,0000 64,0000	3 1 1 2	1165 26 51 201	63.4000 63.3000 63.2000 63.1000	64.1000 64.2000 64.3000 64.4000	115 938 1050 243	1 1 2 2
KOMPAP	23,8000	09:28	360	0.00	0.00 %	1337	23.0000	23.8000	124	0	0	[+]
KMP	0.00 0.00	21.6000 26.0000	09:00 17:00 09:47 09:40	13 3 3 3	23,8000 23,8000 23,6000 23,0000	1 1 1 0	10 45 250 0	22.0000 21.0000 20.0000 0.0000	24.0000 25.0000 25.2000 26.6000	550 1076 399 250	3 4 1 1
KOMPUTRON	6,7000	11:49	16	7.00	-4.56 %	515	6.7000	6.9800	16	0	1	[+]
KOM	6.70 7.00	6.3000 7.7000	11:49 11:49 09:30 17:00	2 8 50 1	6,7000 6,7600 7,0000 7,0200	1 1 4 1	200 500 1027 30	6.5400 6.5200 6.5000 6.4000	7.0000 7.0200 7.0400 7.0600	2350 324 102 275	4 2 1 1
KPPD	23,0000	09:00	4	0.00	0.00 %	319	22.6000	23.0000	330	0	0	[+]
KPD	0.00 0.00	20.8000 25.2000	10:06 17:00 14:23 11:09	1 5 20 22	22,6000 23,0000 23,0000 22,8000	2 1 1 2	391 4 30 101	22.0000 21.6000 20.4000 20.0000	24.0000 26.4000 26.8000 27.2000	25 23 45 1	1 1 1 1
KRAKCHEM	0,6800	17:00	1175	0.00	0.00 %	34	0.6560	0.6680	2500	0	0	[+]
KCH	0.00 0.00	0.6120 0.7480	13:40 09:56 12:55 12:55	40 25 1130 370	0,6640 0,6880 0,6900 0,6900	1 2 1 1	915 2020 50 80	0.6480 0.6460 0.6160 0.6000	0.6800 0.6880 0.7100 0.7180	250 16 95 4105	1 1 1 1
KRKA	862,0000	10:21	7	878.00	-0.46 %	5	860.0000	872.0000	1	0	14	[+]
KRK	862.00 878.00	792.0000 964.0000	10:18 09:57 09:52 09:24	1 5 1 1	862,0000 866,0000 870,0000 878,0000	1 1 1 1	250 6 1 4	858.0000 852.0000 848.0000 846.0000	874.0000 878.0000 880.0000 884.0000	250 4 10 1	1 1 3 1
KRUK	472,7000	12:09	6	472.50	0.45 %	39	472.2000	472.7000	17	2	1 164	[+]
KRU	466.50 473.40	425.3000 519.6000	12:09 12:06 12:05 12:01	2 10 1 1	472,7000 472,7000 472,7000 472,2000	1 2 2 2	1 34 44 30	472.1000 472.0000 471.9000 471.8000	472.8000 473.0000 473.1000 473.2000	17 14 79 17	2 1 4 1
KRVITAMIN	9,9000	09:00	30	9.90	0.00 %	184	9.9000	10.0000	3168	0	0	[+]
KVT	9.90 9.90	8.9200 10.8500	15:47 15:47 15:38 15:00	76 43 1480 305	9,9000 9,9000 9,9200 9,9200	3 1 2 1	1506 250 251 300	9.8800 9.8600 9.8400 9.8200	10.0500 10.1500 10.2500 10.3000	3 2 4 2	2 1 1 1
KSGAGRO	4,1000	11:10	6	4.12	-0.97 %	5	3.9800	4.0900	400	11	43	[+]
KSG	3.80 4.12	3.7100 4.5300	11:10 11:10 10:27 10:21	400 94 325 200	4,0600 4,0600 4,0600 4,0000	1 2 3 2	500 510 1250 355	3.9700 3.9600 3.9500 3.9300	4.1000 4.1100 4.1400 4.1700	744 910 250 600	2 2 1 1
LARQ	1,9450	09:12	10	1.99	-2.51 %	2602	1.8700	1.9450	976	0	0	[+]
LRQ	1.95 1.99	1.7950 2.1800	09:04 09:02 16:17 16:12	2 2 2398 1613	1,9900 1,9950 1,8700 1,8700	2 1 1 1	5555 2500 369 900	1.8500 1.8200 1.8100 1.7800	1.9500 1.9950 2.0000 2.0400	3847 303 12953 303	1 1 2 1
LENA	2,6500	11:43	250	2.69	-0.38 %	1255	2.6600	2.6900	1236	3	8	[+]
LEN	2.65 2.70	2.4300 2.9500	11:43 11:43 11:43 10:34	516 748 190 10	2,6500 2,6600 2,6800 2,6800	4 2 4 2	4094 4498 3084 1088	2.6500 2.6400 2.6300 2.6200	2.7000 2.7100 2.7200 2.7300	2792 1000 1500 4663	2 1 1 3
LENTEX	7,3000	17:00	14	0.00	0.00 %	387	7.1400	7.2200	300	0	0	[+]
LTX	0.00 0.00	6.5800 8.0200	15:19 12:20 12:19 10:28	315 166 134 683	7,1400 7,1200 7,1200 7,1000	1 1 1 1	1685 981 300 300	7.1200 7.1000 7.0800 7.0600	7.2400 7.2800 7.3000 7.3200	300 479 286 1000	1 1 1 1
LESS	0,2450	09:00	6	0.24	2.08 %	1440	0.2370	0.2400	10790	0	0	[+]
LES	0.24 0.25	0.2160 0.2620	09:00 09:00 09:00 09:00	6 6 6 6	0,2450 0,2390 0,2390 0,2390	1 1 2 2	10000 50 150 100	0.2360 0.2350 0.2340 0.2330	0.2450 0.2460 0.2470 0.2480	8288 3442 100 13600	3 2 2 4
LIBET	1,4700	11:15	7000	1.52	-2.97 %	12540	1.4100	1.5100	7200	7	10	[+]
LBT	1.47 1.52	1.3650 1.6650	09:14 09:14 09:14 09:14	10 10 10 10	1,5150 1,5150 1,5150 1,5150	1 1 1 1	5546 200 350 50	1.3250 1.3100 1.3050 1.3000	1.5150 1.5350 1.5400 1.5700	3161 3079 5325 2040	1 3 2 2
LOKUM	22,6000	10:46	5	22.60	0.00 %	23	22.1000	22.6000	348	0	0	[+]
LKD	22.60 22.60	20.4000 24.8000	12:00 13:50 13:43 13:43	1 2 9 48	22,6000 22,7000 22,7000 22,7000	2 3 1 1	126 37 23 348	22.0000 21.9000 21.8000 21.6000	22.7000 22.8000 22.9000 23.0000	124 186 149 87	3 2 2 3
LPP	17 280,0000	12:02	2	17,250.00	0.44 %	1	17255.0000	17295.0000	1	0	5 031	[+]
LPP	17,150.00 17,310.00	15525.0000 18975.0000	11:57 11:45 11:45 11:41	1 1 1 1	17 280,0000 17 260,0000 17 260,0000 17 290,0000	1 1 2 1	1 1 2 5	17250.0000 17245.0000 17240.0000 17235.0000	17300.0000 17305.0000 17310.0000 17315.0000	11 7 5 3	3 3 2 2
LSISOFT	27,6000	09:16	148	27.60	0.00 %	52	27.6000	27.8000	67	1	38	[+]
LSI	27.60 27.60	25.0000 30.2000	09:07 09:00 09:00 09:00	1091 26 100 10	27,6000 27,6000 27,6000 27,6000	4 1 1 1	1360 30 30 50	27.0000 26.6000 26.4000 26.2000	28.0000 28.4000 28.6000 28.8000	519 148 270 1190	3 1 1 3
LUBAWA	9,2500	12:07	25	9.35	0.65 %	596	9.2250	9.2600	135	92	849	[+]
LBW	9.21 9.36	8.4150 10.2800	12:07 12:05 12:05 12:05	100 3 10 45	9,2500 9,2600 9,2600 9,2600	4 2 3 1	4008 87 2899 130	9.2200 9.2100 9.2000 9.1950	9.2650 9.2700 9.2750 9.2800	603 1407 1024 1013	3 4 4 2
MABION	7,4800	11:58	1331	7.49	-0.13 %	2000	7.4500	7.4800	5151	9	65	[+]
MAB	7.48 7.57	6.7500 8.2300	11:58 11:58 10:43 10:36	1000 659 200 50	7,4800 7,4800 7,5000 7,5000	1 2 4 2	594 1500 12032 1810	7.4200 7.4100 7.4000 7.3800	7.5000 7.5600 7.5700 7.5800	950 300 2738 302	3 1 4 2
MAKARONPL	22,3500	12:04	90	21.95	0.68 %	1	21.7500	22.3500	61	1	25	[+]
MAK	21.60 22.35	19.7600 24.1000	12:04 12:04 12:04 12:04	1 38 10 36	22,3500 22,3500 22,3500 22,3000	5 2 5 1	67 103 605 20	21.7000 21.6500 21.6000 21.5500	22.4000 22.4500 22.5000 22.5500	220 128 409 20	2 2 2 1
MANGATA	63,2000	12:09	1	62.80	0.32 %	39	63.2000	69.0000	21	0	29	[+]
MGT	62.80 69.20	62.2000 75.8000	12:07 12:07 12:07 12:07	9 50 25 30	69,2000 69,2000 69,2000 69,2000	2 3 3 1	91 158 42 1	63.0000 62.8000 62.6000 62.4000	69.2000 69.4000 69.6000 69.8000	208 142 15 146	3 3 2 4
MARVIPOL	8,3600	11:51	1000	8.36	0.72 %	785	8.3600	8.3800	42	3	22	[+]
MVP	8.36 8.36	7.5400 9.1800	11:51 11:51 11:31 10:32	300 200 244 190	8,3600 8,3600 8,3600 8,3600	1 1 1 1	40 50 50 60	8.3000 8.2600 8.2200 8.1800	8.4000 8.4200 8.4400 8.4600	716 250 51 265	2 1 2 1
MAXCOM	5,1200	09:00	2	5.12	0.00 %	1	5.1000	5.1200	465	0	0	[+]
MXC	5.12 5.12	4.6100 5.6200	09:00 09:00 09:00 09:00	2 2 2 2	5,1200 5,1200 5,1200 5,1200	1 2 3 5	2 274 2755 2532	5.0800 5.0600 5.0200 5.0000	5.1400 5.1600 5.1800 5.2000	2 772 4 337	1 2 1 4
MBANK	1 028,5000	12:07	5	1,024.50	-0.53 %	1	1030.0000	1032.0000	61	4	4 188	[+]
MBK	1,016.00 1,037.50	922.2000 1126.5000	12:07 12:07 12:07 12:07	8 8 10 2	1 028,5000 1 029,0000 1 029,5000 1 030,0000	3 1 4 2	19 43 78 63	1029.5000 1028.5000 1028.0000 1027.5000	1032.5000 1033.0000 1033.5000 1034.0000	25 53 146 15	1 4 2 2
MBWS	12,5000	09:04	2	12.50	0.00 %	625	12.0000	12.5000	120	0	0	[+]
MBW	12.50 12.50	11.2500 13.7500	09:01 14:54 09:02 09:02	2 2 2 2	12,5000 12,0000 12,5000 12,5000	1 1 0 0	6 163 0 0	10.0000 6.0000 0.0000 0.0000	12.6000 13.2000 13.7500 14.3000	596 20 200 220	1 1 1 1
MCI	28,8000	11:06	834	28.70	0.35 %	200	28.8000	29.0000	649	2	54	[+]
MCI	28.70 28.80	25.9000 31.5000	10:53 10:48 10:48 10:20	34 1 3 73	28,8000 28,8000 28,8000 28,7000	1 4 4 4	127 1886 93 597	28.7000 28.6000 28.5000 28.4000	29.2000 29.4000 29.5000 29.7000	250 425 784 331	2 2 4 3
MDIENERGIA	0,9020	12:07	228	0.99	-8.89 %	1655	0.9020	0.9300	23	1	1	[+]
MDI	0.90 0.99	0.8920 1.0850	12:07 12:06 12:06 12:06	22 1 23 23	0,9040 0,9040 0,9040 0,9120	2 1 2 1	9922 44 70 1848	0.9000 0.8940 0.8920 0.8880	0.9320 0.9460 0.9500 0.9580	2457 23 8390 23	1 1 2 1
MEDICALG	31,7500	11:51	1	32.00	-0.47 %	166	31.7500	31.8000	35	24	751	[+]
MDG	31.60 32.00	28.8000 35.2000	11:49 11:48 11:45 11:41	1 1 15 61	31,9500 31,9500 31,9500 31,9500	1 3 3 2	100 681 145 281	31.7000 31.6500 31.6000 31.5500	31.9500 32.0000 32.0500 32.1000	122 960 1 1	1 4 1 1
MEDINICE	11,0000	11:26	205	10.90	0.92 %	82	10.9000	10.9800	489	1	13	[+]
ICE	10.90 11.04	9.8100 11.9800	11:26 11:18 11:18 10:33	295 5 5 46	11,0000 11,0000 10,9800 10,9000	1 1 1 1	6 1 27 500	10.8800 10.8600 10.8400 10.8200	11.0000 11.1400 11.1600 11.2000	195 180 300 188	1 1 1 1
MENNICA	35,9000	12:09	1	35.10	2.57 %	48	35.5000	35.9000	392	2	62	[+]
MNC	35.00 35.90	31.6000 38.6000	12:09 11:49 11:37 11:28	27 1 20 6	35,9000 35,9000 35,5000 35,6000	3 1 1 2	550 81 60 392	35.0000 34.7000 34.6000 34.5000	36.0000 36.1000 36.2000 36.5000	364 45 25 100	4 1 1 1
MERCATOR	38,7500	12:08	85	38.95	-0.39 %	7	38.7500	38.9500	26	5	211	[+]
MRC	38.40 39.00	35.1000 42.8000	12:08 12:08 12:08 12:04	105 87 23 75	38,8000 38,8500 38,8500 38,8500	3 1 2 1	141 130 129 300	38.7000 38.6500 38.4500 38.4000	39.0000 39.1000 39.1500 39.2000	5761 50 102 35	5 1 3 3
MERCOR	21,3000	11:44	14	21.70	-1.84 %	244	21.3000	21.7000	102	1	22	[+]
MCR	21.30 21.70	19.5500 23.8000	11:41 11:41 11:41 11:38	70 111 5 64	21,3000 21,4000 21,4000 21,5000	4 2 4 1	611 250 581 20	21.2000 21.1000 21.0000 20.8000	21.8000 21.9000 22.0000 22.1000	85 423 392 2	3 2 3 1
MEXPOLSKA	3,6000	12:09	347	3.58	0.56 %	1000	3.5900	3.6000	2653	16	56	[+]
MEX	3.46 3.60	3.2300 3.9300	11:56 11:56 11:56 11:56	2 2 2 2	3,6000 3,6000 3,6000 3,6000	1 1 1 1	449 600 2911 600	3.5800 3.5700 3.5100 3.4500	3.6100 3.6200 3.6300 3.6400	10 10 10 2800	5 5 5 1
MFO	34,1000	09:00	1	34.10	0.00 %	3	34.0000	34.1000	2	0	0	[+]
MFO	34.10 34.10	30.7000 37.5000	16:46 16:46 16:34 16:24	147 48 2 20	34,1000 34,1000 34,1000 34,1000	1 1 1 1	80 200 150 303	33.5000 33.4000 33.2000 33.1000	34.2000 34.4000 34.5000 34.7000	293 140 262 50	1 2 2 1
MILKILAND	1,9500	12:01	405	1.98	-2.50 %	95	1.9500	1.9650	500	41	79	[+]
MLK	1.94 1.98	1.7850 2.1700	12:01 11:57 11:10 10:54	64 276 10 1000	1,9600 1,9600 1,9600 1,9600	3 3 1 5	7790 3571 6 11372	1.9400 1.9300 1.9250 1.9200	1.9700 1.9750 1.9800 1.9850	753 2731 3012 2500	1 2 2 1
MILLENNIUM	15,6600	12:09	3	15.60	-0.63 %	1849	15.6400	15.6800	4582	84	1 308	[+]
MIL	15.48 15.70	14.0400 17.1600	12:09 12:09 12:09 12:09	3 5 2 23	15,6600 15,6600 15,6600 15,6600	2 3 1 3	837 740 550 1799	15.6300 15.6200 15.6100 15.6000	15.6900 15.7000 15.7100 15.7200	1554 100 1065 515	2 1 2 1
MIRACULUM	0,7200	12:08	1000	0.72	-2.96 %	1263	0.7180	0.7420	980	2	2	[+]
MIR	0.72 0.72	0.6480 0.7920	11:38 10:17 10:17 17:00	200 477 523 20	0,7180 0,7180 0,7200 0,7420	4 2 1 1	17800 9770 9265 9890	0.7160 0.7140 0.7120 0.7100	0.7440 0.7460 0.7480 0.7500	3135 1413 2000 10000	2 1 1 2
MIRBUD	15,0700	12:07	51	15.03	0.20 %	260	15.0700	15.1100	121	48	725	[+]
MRB	15.00 15.20	13.5300 16.5300	12:06 12:06 12:01 12:00	15 121 1073 4276	15,1200 15,1100 15,0800 15,0600	4 3 4 2	1152 610 1121 617	15.0600 15.0500 15.0400 15.0300	15.1200 15.1300 15.1400 15.1500	221 1421 444 1421	4 2 3 3
MLPGROUP	79,4000	10:03	16	79.60	1.02 %	200	78.4000	79.4000	106	0	12	[+]
MLG	79.20 79.60	71.8000 87.4000	10:03 09:46 09:00 17:00	84 50 3 520	79,2000 79,2000 79,6000 78,6000	1 3 3 1	100 80 58 98	78.2000 77.8000 77.6000 77.2000	79.6000 79.8000 80.4000 80.8000	190 26 5 10	1 1 1 1
MLSYSTEM	15,1600	11:51	160	15.36	0.13 %	403	15.0000	15.1600	89	9	131	[+]
MLS	14.96 15.36	13.8400 16.8800	11:41 11:22 11:22 11:06	5 1 510 133	15,0000 15,1600 15,0000 15,0000	3 4 2 3	480 434 121 237	14.9800 14.9600 14.9400 14.9200	15.1800 15.2200 15.2800 15.3000	3 3 386 20	1 1 3 1
MOBRUK	305,5000	12:09	1	306.50	-0.33 %	21	305.5000	306.5000	13	2	649	[+]
MBR	305.00 307.00	276.0000 337.0000	12:09 12:06 12:06 12:03	1 4 1 5	305,5000 305,5000 305,5000 305,5000	5 4 6 2	50 41 187 44	305.0000 304.5000 304.0000 303.5000	307.0000 307.5000 308.0000 308.5000	542 264 99 95	13 4 11 9
MOJ	1,4000	09:05	73	0.00	0.00 %	1390	1.3400	1.4000	6075	0	0	[+]
MOJ	0.00 0.00	1.2600 1.5400	14:17 12:35 09:51 15:18	5200 219 729 600	1,4000 1,4000 1,4000 1,4000	1 1 1 1	3000 1500 6000 249	1.3300 1.3200 1.3000 1.2900	1.4100 1.4200 1.4400 1.4500	800 1000 5148 1000	1 1 1 1
MOL	32,6000	12:01	3	34.34	0.00 %	34	32.5400	32.6000	821	0	4	[+]
MOL	32.56 34.34	30.9200 37.7600	11:46 11:42 11:41 11:40	5 1 45 15	32,6000 32,6000 32,6000 32,6000	1 1 1 1	4 7 50 4	32.5200 32.5000 32.4800 32.2000	32.7000 33.3200 34.0000 34.3400	1000 17 59 116	1 1 1 1
MOLECURE	6,4200	11:54	11	6.40	-0.16 %	111	6.3600	6.4200	989	4	27	[+]
MOC	6.36 6.42	5.7600 7.0400	11:54 11:51 11:51 11:13	241 157 97 26	6,4200 6,3700 6,3700 6,4200	2 2 2 3	710 40 1002 3146	6.3500 6.3200 6.3100 6.3000	6.4300 6.4500 6.4600 6.4700	2978 1554 175 10	1 1 1 1
MONNARI	5,0800	12:06	80	5.08	0.40 %	40	5.0800	5.1000	353	2	9	[+]
MON	5.04 5.08	4.5800 5.5800	12:05 11:47 11:47 11:03	720 68 200 114	5,0800 5,0600 5,0600 5,0400	1 1 4 4	432 86 1992 1422	5.0600 5.0400 5.0200 5.0000	5.1200 5.1400 5.1800 5.2000	733 1400 352 1356	2 2 2 4
MOSTALPLC	15,2000	09:27	1	15.20	2.36 %	99	14.9500	15.2000	1715	0	0	[+]
MSP	15.15 15.20	13.7000 16.7000	09:27 09:00 09:00 09:00	1 2 2 2	15,1500 15,2000 15,2000 15,2000	1 1 1 1	30 85 300 7	14.9000 14.8500 14.8000 14.7500	15.3500 15.4000 15.5500 15.8000	1 493 89 450	1 1 2 2
MOSTALWAR	6,8200	11:50	185	6.88	0.00 %	15	6.8200	6.8800	272	0	2	[+]
MSW	6.82 6.88	6.2000 7.5600	11:50 09:55 09:39 09:39	15 1 29 71	6,8200 6,8200 6,8800 6,8800	2 1 2 1	311 350 213 211	6.8000 6.7800 6.7600 6.7400	6.9000 6.9200 6.9400 6.9600	626 159 200 500	3 2 1 2
MOSTALZAB	6,6000	12:09	500	6.61	-0.15 %	101	6.6000	6.6300	361	3	20	[+]
MSZ	6.52 6.63	5.9500 7.2700	12:07 11:39 11:39 11:30	10 41 459 30	6,6300 6,5400 6,5500 6,6300	1 2 1 3	300 876 400 1315	6.5600 6.5400 6.5300 6.5200	6.6400 6.6500 6.6700 6.6800	4508 190 1701 2410	2 2 2 3
MOVIEGAMES	10,1600	11:46	18	10.10	0.00 %	11	10.0800	10.1600	1	1	10	[+]
MOV	10.00 10.16	9.0900 11.1000	11:40 11:40 11:40 10:24	1 30 1 96	10,1600 10,1600 10,1400 10,1600	2 1 2 2	401 50 55 17	10.0600 10.0400 10.0200 10.0000	10.1800 10.2200 10.2400 10.2600	69 34 50 50	2 2 1 1
MURAPOL	40,2500	12:09	25	39.60	4.14 %	9966	40.2500	40.3500	2540	236	9 466	[+]
MUR	39.55 40.75	35.6500 43.5500	12:07 12:05 12:05 12:05	9 5 1 4	40,2500 40,3500 40,3500 40,3500	4 3 3 5	6612 307 10 2097	40.2000 40.1500 40.1000 40.0500	40.4000 40.4500 40.5000 40.6500	90 519 125 207	4 2 2 1
MUZA	9,9000	09:13	50	0.00	0.00 %	790	9.5000	9.9000	720	0	0	[+]
MZA	0.00 0.00	8.9200 10.8500	16:28 13:56 09:00 13:58	100 10 1 2	9,7600 10,0000 9,5000 10,0000	2 1 0 0	74 164 0 0	6.7800 6.0000 0.0000 0.0000	10.0000 11.0000 11.2000 11.8000	3816 1000 200 53	2 1 1 1
MWTRADE	3,1800	11:51	1	3.22	-1.24 %	200	3.0000	3.1800	499	15	44	[+]
MWT	3.00 3.22	2.9000 3.5400	11:51 11:50 11:50 09:36	7000 6800 200 1	3,0200 3,0000 3,0000 3,0800	3 2 1 1	1051 1010 20 300	2.9000 2.7400 2.7000 2.6400	3.2000 3.3200 3.3400 3.3600	298 1252 1872 1000	1 6 2 1
NANOGROUP	2,8800	12:05	869	2.87	0.35 %	5	2.9100	3.0150	4114	68	200	[+]
NNG	2.87 3.07	2.5850 3.1550	12:05 12:05 12:05 12:04	5 5 5 743	2,8850 2,8900 2,8950 2,8750	1 2 1 1	5 2228 5 5	2.9050 2.9000 2.8900 2.8850	3.0200 3.0250 3.0450 3.0500	2252 40 750 1100	15 1 1 2
NEPTIS	13,8000	12:01	47	13.80	0.00 %	725	13.7000	14.1000	586	0	1	[+]
YAN	13.80 14.20	12.5000 15.1000	09:15 09:15 09:15 09:15	5 5 5 5	14,2000 14,2000 14,2000 14,2000	1 1 1 1	580 370 8 150	13.6000 13.5000 13.2000 13.1000	14.2000 14.8000 14.9000 15.0000	740 158 1200 450	2 2 3 3
NEUCA	823,0000	12:07	1	830.00	-0.84 %	10	822.0000	824.0000	244	0	331	[+]
NEU	820.00 830.00	747.0000 913.0000	12:02 12:01 12:01 12:01	11 8 4 1	821,0000 820,0000 820,0000 820,0000	2 2 2 4	14 12 15 14	821.0000 820.0000 819.0000 818.0000	825.0000 827.0000 828.0000 829.0000	5 1 1 23	1 1 1 2
NEWAG	100,2000	12:00	10	100.60	0.30 %	427	100.0000	100.2000	92	2	200	[+]
NWG	100.00 101.00	90.6000 110.6000	11:51 11:51 11:46 11:42	1 30 15 1	100,2000 100,2000 100,4000 100,4000	6 1 2 2	339 4 32 70	99.9000 99.7000 99.6000 99.5000	100.4000 100.8000 101.0000 101.2000	431 76 355 110	4 1 1 2
NEXITY	2,2000	10:42	5	2.20	0.00 %	20	2.1600	2.2000	2944	0	0	[+]
NXG	2.20 2.20	1.9800 2.4200	16:06 16:02 09:00 09:07	20 10 10 5	2,2000 2,2200 2,2400 2,3000	2 1 2 2	307 100 225 106	2.1200 1.9800 1.9700 1.9200	2.2200 2.2600 2.3000 2.3200	5 1795 2463 4690	1 1 3 3
NOCTILUCA	93,2000	12:00	10	90.00	3.79 %	50	92.8000	93.2000	252	2	163	[+]
NCL	90.00 93.40	81.0000 99.0000	11:59 11:58 11:38 11:28	10 1 18 28	93,0000 92,6000 92,6000 92,8000	1 2 2 3	3 52 44 271	92.6000 92.4000 92.0000 91.2000	93.4000 93.6000 93.8000 94.0000	495 242 116 88	8 4 2 4
NOVAVISGR	1,1500	11:57	2930	1.14	0.00 %	10363	1.1400	1.1500	69214	14	16	[+]
NVG	1.14 1.15	1.0280 1.2560	11:57 11:51 10:48 10:25	3000 3000 17 53	1,1400 1,1400 1,1500 1,1500	1 3 1 1	50 3900 20 20	1.1320 1.1300 1.1280 1.1260	1.1560 1.1580 1.1620 1.1680	252 10 20 2500	1 1 1 1
NOVITA	107,5000	11:36	27	105.50	1.90 %	7	106.0000	107.5000	117	0	12	[+]
NVT	105.50 107.50	95.0000 116.0000	11:36 11:36 11:25 11:07	5 3 1 13	107,0000 107,0000 107,0000 106,0000	5 4 3 3	630 130 55 21	105.0000 104.5000 104.0000 103.5000	108.0000 109.0000 109.5000 110.0000	493 134 95 30	1 3 3 3
NTCAPITAL	0,5200	09:36	6093	0.52	0.00 %	3907	0.5200	0.5360	6670	19	10	[+]
NTC	0.52 0.54	0.4680 0.5720	09:35 09:34 09:34 09:12	4444 1633 2285 2284	0,5200 0,5380 0,5360 0,5200	1 1 1 1	499 500 599 1221	0.5160 0.5140 0.5120 0.5060	0.5380 0.5400 0.5500 0.5520	8316 2500 13730 500	1 1 1 1
NTTSYSTEM	9,1600	11:57	389	9.16	0.88 %	78	9.1000	9.1600	100	2	22	[+]
NTT	9.10 9.26	8.2600 10.0500	11:56 11:27 10:51 10:50	21 360 6 2	9,1600 9,1600 9,1600 9,2600	1 1 1 2	8 100 10 980	9.0200 9.0000 8.9400 8.9000	9.2600 9.3000 9.4000 9.4200	273 2075 300 150	1 2 1 1
ODLEWNIE	9,2000	11:03	163	9.48	-2.95 %	100	9.2800	9.4400	1304	1	12	[+]
ODL	9.20 9.48	8.5400 10.4000	11:03 11:03 11:03 11:03	20 2 2 11	9,2000 9,2000 9,2200 9,3000	1 2 2 4	2 1003 1940 1187	9.2600 9.2400 9.2200 9.2000	9.4800 9.5000 9.6000 9.6200	163 164 785 1	2 1 1 1
ONDE	8,4100	11:46	1	8.46	-0.24 %	5	8.3700	8.4100	598	5	38	[+]
OND	8.33 8.46	7.6200 9.3000	11:46 11:46 11:46 11:46	1 2 2 2	8,3700 8,3700 8,3700 8,3700	4 3 3 4	1090 653 1297 1552	8.3600 8.3400 8.3300 8.3200	8.4200 8.4400 8.4500 8.4700	906 80 580 500	1 1 2 1
ONESANO	0,8700	11:20	2	0.87	0.00 %	684	0.8660	0.8700	468	0	0	[+]
ONO	0.87 0.87	0.7840 0.9560	09:50 09:00 17:03 17:03	2 30 500 32	0,8660 0,8700 0,8700 0,8700	2 3 4 1	130 1124 5736 20	0.8640 0.8620 0.8600 0.8540	0.8860 0.8880 0.8900 0.8980	33 2032 26836 32	1 2 2 1
OPONEOPL	91,8000	11:52	5	92.80	0.88 %	1	91.6000	91.8000	71	1	46	[+]
OPN	90.20 92.80	83.6000 102.0000	11:51 11:51 11:51 11:51	1 50 10 20	90,6000 90,6000 91,0000 91,0000	4 4 1 1	232 118 60 41	90.2000 90.0000 89.8000 89.6000	92.0000 92.6000 92.8000 93.0000	1411 28 19 320	3 1 2 3
OPTEAM	3,3600	11:24	74	3.24	5.00 %	2494	3.2200	3.3000	2209	7	21	[+]
OPM	3.24 3.38	2.9200 3.5600	11:16 09:33 09:33 09:17	10 10 100 390	3,3000 3,3800 3,3000 3,3000	2 3 3 1	3313 1228 487 500	3.2000 3.1200 3.1000 3.0000	3.3600 3.3800 3.4000 3.4800	2763 2854 2000 369	3 3 2 1
ORANGEPL	9,6500	12:05	38	9.65	0.94 %	1125	9.6500	9.6620	555	135	1 304	[+]
OPL	9.55 9.67	8.6860 10.6150	12:05 12:05 12:05 12:00	40 40 38 15	9,6500 9,6500 9,6500 9,6620	2 1 2 2	1070 423 752 1489	9.6480 9.6460 9.6420 9.6400	9.6640 9.6680 9.6700 9.6720	391 839 1750 1900	2 1 3 1
ORCOGROUP	4,3000	16:49	118	0.00	0.00 %	75	4.1000	4.5000	4285	0	0	[+]
OPG	0.00 0.00	3.8800 4.7200	11:33 11:33 11:33 15:46	1 118 1 230	4,0800 4,0800 4,0800 4,5000	1 1 1 1	826 51 171 5000	4.0800 4.0600 4.0400 4.0000	4.6600 4.6800 4.7000 4.7600	419 1800 25730 120	1 1 3 1
OTLOG	12,8400	11:56	6	12.94	-1.83 %	320	12.7800	12.8400	24	0	3	[+]
OTS	12.84 12.94	11.6600 14.2200	11:15 10:37 10:36 10:11	151 10 10 5	12,9400 12,9400 12,9400 12,9400	3 1 3 1	135 200 235 1	12.7600 12.7400 12.7000 12.6600	12.9400 13.0000 13.0200 13.1000	829 1000 1000 3	2 1 1 2
OTMUCHOW	4,4500	09:00	2	4.45	-1.55 %	1660	4.5200	4.7200	1589	0	0	[+]
OTM	4.45 4.45	4.0100 4.8900	15:05 09:03 16:14 14:24	40 2 200 183	4,5200 4,4500 4,5300 4,5200	1 2 1 1	4996 2307 80 6	4.4500 4.4000 4.3000 4.2200	4.9000 4.9300 4.9500 4.9800	699 300 98 9	2 1 1 1
PANOVA	15,8500	11:40	150	15.90	0.00 %	1	15.8500	15.9000	984	1	8	[+]
NVA	15.85 15.90	14.3500 17.4500	10:27 09:31 09:31 09:31	150 1 1 200	15,8500 15,8500 15,8500 15,8500	2 3 1 2	338 236 250 361	15.8000 15.7000 15.6500 15.6000	16.0000 16.2000 16.3000 16.4000	1399 100 461 62	2 1 1 1
PASSUS	88,6000	11:21	40	89.80	-1.34 %	170	87.2000	88.6000	16	1	82	[+]
PAS	86.60 90.20	81.0000 98.6000	11:21 11:21 11:21 11:17	40 19 1 10	88,2000 88,2000 88,0000 88,2000	1 3 3 2	152 76 77 223	87.0000 86.6000 86.4000 86.2000	88.8000 89.0000 89.6000 90.0000	585 269 10 85	1 3 1 1
PATENTUS	3,1500	11:57	866	3.25	-3.08 %	200	3.1500	3.2000	1144	5	15	[+]
PAT	3.15 3.25	2.9300 3.5700	11:55 11:54 11:54 11:17	250 2250 750 222	3,1500 3,1500 3,1600 3,2000	3 2 3 5	910 613 1226 5934	3.1400 3.1300 3.1200 3.1000	3.2200 3.2300 3.2500 3.2600	725 1244 101 400	1 1 1 1
PCCEXOL	2,4500	11:41	5	2.45	0.41 %	200	2.4100	2.4500	4355	5	11	[+]
PCX	2.40 2.45	2.2100 2.6900	10:46 10:46 10:46 10:46	655 900 250 1395	2,4000 2,4000 2,4100 2,4100	2 5 4 3	293 6783 4417 3662	2.4000 2.3900 2.3800 2.3700	2.4600 2.4700 2.4800 2.4900	2057 1941 7461 3687	3 3 5 5
PCCROKITA	66,6000	12:09	14	66.50	0.15 %	627	66.5000	66.7000	807	1	88	[+]
PCR	66.50 66.80	59.9000 73.1000	12:09 12:09 12:09 12:09	100 89 350 55	66,6000 66,6000 66,6000 66,6000	3 7 5 8	703 347 175 292	66.4000 66.3000 66.2000 66.1000	66.8000 66.9000 67.0000 67.2000	667 54 573 96	4 3 5 5
PCFGROUP	3,2900	11:32	50	3.32	-0.30 %	596	3.2500	3.2800	900	21	68	[+]
PCF	3.25 3.32	2.9850 3.6450	11:23 10:53 10:53 10:53	153 1545 1655 5195	3,2500 3,2600 3,2600 3,2600	1 2 1 1	500 1410 1000 1000	3.2400 3.2300 3.2250 3.2200	3.2850 3.3000 3.3150 3.3200	27 4873 2676 3000	1 2 6 2
PEKABEX	12,7500	10:30	200	12.95	-1.92 %	110	12.7500	12.8500	200	2	22	[+]
PBX	12.70 12.95	11.7000 14.2000	10:21 10:19 10:19 10:08	330 30 190 33	12,9000 12,9000 12,9000 12,7000	2 1 7 7	85 170 1157 1301	12.7000 12.6500 12.6000 12.5000	12.9000 12.9500 13.0000 13.1000	170 76 19800 573	1 1 6 1
PEKAO	200,5000	12:09	162	200.00	-0.20 %	851	200.4000	200.7000	352	75	15 020	[+]
PEO	198.05 201.00	180.0000 220.0000	12:09 12:09 12:09 12:09	84 228 25 15	200,5000 200,5000 200,5000 200,5000	6 7 8 7	829 501 1145 1290	200.3000 200.2000 200.1000 200.0000	200.8000 200.9000 201.0000 201.1000	292 1095 1298 3507	4 6 7 5
PEPCO	27,4600	12:09	1	27.24	-0.11 %	447	27.4600	27.4900	876	93	2 558	[+]
PCO	27.24 27.59	24.5200 29.9600	12:08 12:08 12:07 12:07	660 7 710 220	27,4900 27,4900 27,4800 27,4800	2 1 1 3	155 337 337 1192	27.4500 27.4300 27.4200 27.4100	27.5000 27.5100 27.5200 27.5400	2020 471 1234 588	5 2 5 2
PEPEES	0,9200	11:46	100	0.92	0.00 %	2179	0.8850	0.9250	5000	10	9	[+]
PPS	0.92 0.92	0.8300 1.0100	11:46 11:46 11:46 11:46	3852 2300 3000 780	0,9200 0,9200 0,9200 0,9200	1 2 1 1	9037 291 396 1500	0.8800 0.8750 0.8700 0.8550	0.9300 0.9350 0.9400 0.9450	22523 5000 5966 2000	3 1 2 1
PGE	9,8580	12:09	1037	9.94	-0.02 %	1652	9.8580	9.8620	1615	437	4 294	[+]
PGE	9.72 9.94	8.9460 10.9300	12:09 12:09 12:08 12:08	334 721 10 5	9,8580 9,8580 9,8640 9,8640	3 1 3 1	2324 813 2856 813	9.8560 9.8520 9.8500 9.8480	9.8640 9.8660 9.8680 9.8700	1035 469 470 1300	4 1 1 1
PGFGROUP	0,4810	10:09	67	0.49	-1.84 %	2710	0.4820	0.4900	14425	0	0	[+]
PGV	0.48 0.49	0.4410 0.5380	09:08 09:00 17:00 14:00	300 10 50 500	0,4800 0,4900 0,4900 0,4900	1 1 1 1	433 2148 120 3300	0.4810 0.4800 0.4770 0.4750	0.4970 0.5000 0.5100 0.5120	700 11376 16000 3000	1 3 1 1
PHARMENA	3,2600	10:48	25	3.26	-0.61 %	317	3.1400	3.2600	1415	0	0	[+]
PHR	3.14 3.26	2.9400 3.5800	10:45 10:29 15:21 12:45	13 10 15 1149	3,1400 3,2600 3,2800 3,1400	2 2 2 2	800 977 1425 10	3.1300 3.1200 3.1100 3.1000	3.2800 3.3000 3.3500 3.3800	1200 2591 61 751	1 1 1 4
PHN	9,9400	11:14	100	10.05	-0.60 %	900	9.9400	9.9800	100	0	1	[+]
PHN	9.94 10.05	9.0600 11.0500	09:00 09:00 09:00 09:00	2 2 2 2	10,0500 10,0500 10,0500 10,0500	2 1 1 1	1197 10 31 300	9.9200 9.8800 9.8400 9.8000	10.0000 10.0500 10.1000 10.2000	5000 600 97 1300	1 2 1 3
PHOTON	1,9000	12:01	14	1.91	-1.04 %	1050	1.8950	1.9150	14	15	29	[+]
PEN	1.90 1.92	1.7200 2.1000	12:00 12:00 12:00 12:00	131 71 424 373	1,9200 1,9150 1,9100 1,9100	2 4 1 1	2687 6500 1000 540	1.8900 1.8800 1.8750 1.8600	1.9200 1.9450 1.9500 1.9600	4185 208 6640 5000	1 1 3 1
PKNORLEN	93,2800	12:09	50	93.15	-0.03 %	59	93.2700	93.3000	929	567	52 544	[+]
PKN	91.80 93.78	83.8400 102.4600	12:09 12:09 12:09 12:09	50 50 1 90	93,2800 93,2800 93,2800 93,2800	1 3 1 1	27 282 86 240	93.2600 93.2500 93.2300 93.2200	93.3300 93.3400 93.3500 93.3600	309 289 358 155	3 2 3 2
PKOBP	77,7800	12:09	127	77.50	-0.13 %	1	77.7400	77.7800	927	486	37 613	[+]
PKO	76.60 77.86	69.7600 85.2400	12:09 12:09 12:09 12:09	429 263 342 500	77,7800 77,7800 77,7400 77,7400	4 7 3 5	1376 2575 732 529	77.7200 77.7000 77.6800 77.6600	77.8000 77.8200 77.8400 77.8600	3132 1741 720 3710	5 4 5 5
PKPCARGO	15,9100	12:08	1	15.81	0.76 %	644	15.9100	15.9600	315	11	170	[+]
PKP	15.71 15.99	14.2300 17.3900	12:08 12:03 11:59 11:59	109 1500 27 73	15,9100 15,9500 15,9100 15,9100	1 1 1 2	500 310 500 390	15.8800 15.8600 15.8400 15.8300	15.9800 15.9900 16.0000 16.0100	430 136 17721 340	2 3 12 1
PLAYWAY	270,0000	12:09	1	271.00	0.37 %	61	269.0000	270.0000	10	0	103	[+]
PLW	269.00 273.50	244.0000 298.0000	12:09 11:43 11:37 11:31	1 5 2 10	270,0000 270,0000 270,0000 269,5000	3 2 4 1	25 55 141 65	268.0000 267.5000 267.0000 266.5000	271.0000 271.5000 272.0000 272.5000	40 140 122 31	2 2 2 2
PLAZACNTR	2,4450	09:22	111	2.45	0.41 %	134	2.3450	2.4150	11	0	1	[+]
PLZ	2.45 2.48	2.2050 2.6850	09:01 09:01 09:01 17:00	24 100 111 32	2,4800 2,4500 2,4450 2,4350	1 1 1 2	70 411 511 1040	2.3400 2.3200 2.3100 2.3050	2.4500 2.4650 2.4700 2.4800	222 555 1621 1224	1 1 1 2
POINTGROUP	1,8250	09:00	7	1.83	0.00 %	1948	1.7500	1.8200	468	0	0	[+]
PGM	1.83 1.83	1.6450 2.0000	13:14 09:19 09:19 09:19	48 20 20 20	1,8250 1,8250 1,8250 1,8250	1 1 1 2	4600 4336 800 2000	1.7400 1.7300 1.7100 1.7000	1.8250 1.8300 1.8400 1.9000	2802 4193 4233 1000	3 1 1 1
POLENERGIA	58,4000	12:09	3	57.60	0.69 %	69	58.2000	58.4000	246	1	54	[+]
PEP	57.40 58.60	52.0000 63.2000	12:08 11:43 11:31 11:30	5 10 38 4	58,4000 58,4000 58,0000 58,0000	2 1 2 1	160 262 243 218	58.0000 57.8000 57.6000 57.4000	58.6000 58.8000 59.0000 59.2000	346 388 641 215	4 5 5 2
POLICE	8,2000	11:04	3	8.22	0.00 %	100	8.1400	8.2000	103	0	1	[+]
PCE	8.20 8.22	7.4000 9.0400	09:00 09:00 09:00 16:49	24 13 47 3	8,2200 8,2200 8,2200 8,2000	2 4 1 3	194 252 200 203	8.1200 8.1000 8.0600 8.0200	8.2200 8.3000 8.3400 8.4000	935 1588 60 1021	3 4 1 4
POLIMEXMS	6,1700	12:02	1000	6.20	2.15 %	2510	6.1600	6.1700	4135	254	1 572	[+]
PXM	6.11 6.24	5.5800 6.8200	12:01 12:01 11:59 11:59	500 1000 563 41	6,1700 6,1700 6,1700 6,1700	3 7 5 7	1584 3813 5106 5224	6.1500 6.1400 6.1300 6.1200	6.1800 6.1900 6.2000 6.2100	1710 9253 99581 2200	2 10 13 3
POLTREG	27,1000	12:09	1	26.50	3.83 %	9	27.1000	27.2000	252	1	29	[+]
PTG	26.50 27.30	23.9000 29.1000	12:01 11:57 11:57 11:09	10 583 17 6	27,2000 27,2000 27,2000 27,3000	1 1 1 3	3 100 4 75	25.8000 25.7000 25.4000 25.3000	27.3000 27.4000 27.5000 27.6000	75 10 67 1002	1 1 2 2
POLWAX	1,3050	09:36	35	1.31	0.00 %	157	1.2950	1.3000	311	0	0	[+]
PWX	1.31 1.31	1.1750 1.4350	09:36 09:19 09:00 16:25	40 78 1 1000	1,3050 1,3050 1,3050 1,3050	1 1 1 2	7460 7777 40 580	1.2900 1.2850 1.2800 1.2750	1.3050 1.3100 1.3150 1.3200	1289 14385 2010 6619	1 1 2 1
PRAGMAINK	3,1600	10:42	5	3.16	0.00 %	2684	3.0400	3.1600	995	0	0	[+]
PRI	3.16 3.16	2.8600 3.4600	16:13 14:45 13:58 13:34	5 1 5 5	3,1600 3,0400 3,1600 3,1600	3 1 2 1	960 478 107 100	3.0000 2.9600 2.9400 2.9200	3.1800 3.2000 3.2200 3.2400	2390 52 20 40	2 2 1 2
PROCHEM	22,4000	09:56	1	23.10	0.00 %	351	21.4000	22.4000	342	0	0	[+]
PRM	22.40 23.10	20.8000 25.4000	09:00 09:00 16:30 15:40	2 1 5 1	23,1000 23,1000 22,4000 23,1000	1 1 1 1	88 66 100 1	21.3000 21.2000 21.1000 21.0000	23.1000 23.2000 23.3000 23.4000	88 983 53 80	1 1 1 1
PROJPRZEM	14,8000	09:00	1	14.80	-0.34 %	42	14.4000	14.8000	174	0	0	[+]
PJP	14.80 14.80	13.3500 16.2500	17:00 16:41 16:41 15:51	2 9 3 100	14,8500 14,8500 14,8000 14,8000	2 2 2 2	500 1069 171 250	14.2500 14.2000 14.1500 14.1000	14.8500 14.9000 15.3500 15.4000	607 702 108 2	2 2 1 1
PTWP	130,0000	09:22	1	130.00	0.00 %	15	125.0000	127.0000	396	0	0	[+]
PTW	130.00 130.00	117.0000 143.0000	09:00 16:35 16:35 16:17	2 15 35 50	130,0000 130,0000 129,0000 129,0000	2 3 1 1	50 180 55 99	124.0000 123.0000 122.0000 121.0000	129.0000 130.0000 131.0000 134.0000	85 80 77 37	1 1 3 2
PULAWY	47,0000	12:08	1	47.00	-1.05 %	18	46.8000	47.0000	89	0	13	[+]
ZAP	46.70 47.60	42.3000 51.6000	11:17 11:15 11:14 11:12	5 42 8 5	47,0000 46,7000 46,7000 47,0000	1 2 3 1	119 482 452 20	46.4000 46.1000 46.0000 45.8000	47.6000 47.7000 47.8000 47.9000	118 20 163 86	2 1 3 2
PURE	4,2300	12:01	836	4.20	0.62 %	15	4.1220	4.2280	13	20	85	[+]
PUR	4.11 4.35	3.7840 4.6240	12:01 12:01 11:48 11:44	449 15 203 624	4,1780 4,1760 4,1140 4,1600	1 1 2 3	1000 297 1045 408	4.1200 4.1140 4.1120 4.1100	4.2300 4.2760 4.2780 4.2980	154 477 1792 600	1 1 1 1
PZU	62,9200	12:09	99	63.10	-0.41 %	347	62.9000	62.9200	99	146	9 136	[+]
PZU	62.44 63.10	56.8000 69.4000	12:09 12:08 12:08 12:08	1 200 33 116	62,9200 62,9000 62,9000 62,9000	2 3 2 1	162 774 590 430	62.8800 62.8600 62.8400 62.8200	62.9400 62.9600 62.9800 63.0000	338 1121 869 1942	2 5 4 6
QNATECHNO	26,4000	11:43	80	27.10	-1.12 %	313	25.6000	26.4000	166	1	24	[+]
QNA	26.00 27.10	24.4000 29.8000	11:14 11:14 10:01 10:01	192 8 1 18	26,0000 26,0000 26,8000 26,8000	1 1 1 1	20 1 1 100	25.4000 25.3000 25.1000 25.0000	26.5000 26.7000 26.9000 27.1000	100 300 100 18	1 1 1 1
QUERCUS	12,7500	11:09	100	12.90	0.00 %	110	12.6000	12.7500	1665	2	23	[+]
QRS	12.70 12.90	11.6500 14.1500	10:39 10:28 09:51 09:42	216 50 2 336	12,7000 12,7000 12,7000 12,7000	1 3 1 1	107 422 444 100	12.5500 12.5000 12.4000 12.3500	12.8000 12.9000 12.9500 13.0000	2000 3746 2161 2454	1 4 5 4
RAEN	0,5850	10:19	235	0.58	0.69 %	1000	0.5710	0.5840	1000	13	7	[+]
RAE	0.57 0.59	0.5220 0.6380	10:19 10:19 10:19 10:19	1000 2455 310 1000	0,5850 0,5840 0,5840 0,5830	2 1 1 1	2000 1000 4900 1300	0.5700 0.5690 0.5680 0.5670	0.5850 0.5870 0.5890 0.5900	1265 816 2373 2467	1 1 2 2
RAFAMET	51,0000	10:01	45	50.00	0.99 %	179	51.0000	51.5000	20	0	3	[+]
RAF	50.00 51.00	45.0000 55.0000	09:00 09:00 17:00 17:00	3 12 38 45	50,0000 50,0000 50,5000 50,5000	3 9 1 5	110 377 20 187	50.5000 50.0000 49.8000 49.0000	52.0000 52.5000 53.0000 53.5000	190 38 100 145	3 1 3 1
RAINBOW	132,5000	12:09	6	130.00	1.92 %	90	131.9000	132.5000	22	22	2 937	[+]
RBW	129.70 133.00	117.0000 143.0000	12:08 12:08 12:08 12:08	9 1 1 26	132,4000 132,3000 132,3000 132,3000	1 1 4 3	70 20 128 280	131.8000 131.7000 131.6000 131.5000	132.6000 132.7000 132.8000 132.9000	107 70 89 641	2 1 3 11
RANKPROGR	4,5300	12:00	192	4.60	-0.98 %	1108	4.5300	4.5400	240	3	16	[+]
RNK	4.52 4.60	4.1400 5.0500	11:45 10:36 10:19 09:00	100 200 906 406	4,5400 4,5200 4,5250 4,5950	2 1 4 1	2300 1000 864 3000	4.5200 4.5050 4.5000 4.4350	4.5800 4.6450 4.6500 4.6550	1394 1500 1768 1500	2 1 3 1
RAWLPLUG	13,3500	09:43	126	13.35	1.14 %	428	13.1500	13.3000	300	1	10	[+]
RWL	13.35 13.40	12.0500 14.6500	09:41 09:37 09:36 09:36	270 74 146 104	13,4000 13,3500 13,3500 13,3500	4 3 4 1	318 520 170 580	13.1000 13.0500 13.0000 12.9500	13.3500 13.4000 13.4500 13.5500	379 337 100 554	2 1 1 1
RELPOL	5,1000	11:32	1000	5.08	0.79 %	95	5.0800	5.1200	600	2	11	[+]
RLP	5.08 5.10	4.5800 5.5800	11:04 11:04 10:45 10:31	200 800 100 105	5,1000 5,1000 5,1000 5,0800	1 2 3 1	599 700 847 5	5.0600 5.0200 5.0000 4.9800	5.1400 5.1600 5.1800 5.2000	350 504 600 500	3 2 1 2
REMAK	11,8000	09:00	7	11.80	0.00 %	111	11.5000	11.8000	504	0	0	[+]
RMK	11.80 11.80	10.6500 12.9500	13:48 10:42 10:31 10:27	91 3 10 3	11,8000 11,8000 11,8000 11,8000	2 1 1 2	746 268 160 175	11.4000 11.2500 11.2000 11.1000	11.9500 12.0000 12.2000 12.3500	876 103 50 100	2 1 1 2
RENDER	76,0000	15:58	10	0.00	0.00 %	20	74.0000	75.0000	48	0	0	[+]
RND	0.00 0.00	68.4000 83.6000	15:56 14:58 14:58 12:03	10 5 2 14	74,0000 76,0000 75,6000 73,6000	2 1 1 1	46 20 20 65	73.6000 73.4000 73.0000 72.6000	76.0000 76.6000 76.8000 77.0000	90 32 71 45	4 2 2 3
ROPCZYCE	23,6000	12:07	5	23.90	-1.26 %	80	23.6000	23.8000	10	1	12	[+]
RPC	23.50 23.90	21.6000 26.2000	12:07 11:49 11:47 11:46	5 330 4 29	23,6000 23,5000 23,5000 23,5000	1 2 1 2	250 506 10 350	23.5000 23.4000 23.3000 23.2000	23.9000 24.0000 24.1000 24.2000	50 10 35 10	1 1 2 1
RYVU	28,5500	12:05	19	28.50	0.18 %	720	28.4500	28.5500	90	24	674	[+]
RVU	27.50 28.90	25.6500 31.3500	12:05 12:05 12:05 12:05	31 59 1 1	28,5500 28,5000 28,5000 28,5000	1 1 1 1	83 1350 47 750	28.4000 28.3500 28.3000 28.2500	28.6000 28.6500 28.7000 28.7500	150 201 850 826	4 4 2 3
SANOK	19,8000	11:55	51	19.90	-0.50 %	49	19.8000	19.8500	93	2	42	[+]
SNK	19.80 20.00	17.9500 21.8000	11:55 11:55 11:55 11:55	11 50 80 1	19,8000 19,8000 19,8000 19,8000	4 6 2 3	116 578 302 2647	19.7500 19.7000 19.6500 19.6000	19.9000 20.0000 20.1000 20.2000	295 1184 104 1263	1 3 1 4
SANPL	515,0000	12:09	30	515.00	-0.58 %	35	514.8000	515.4000	136	8	3 987	[+]
SPL	508.40 516.40	463.5000 566.4000	12:09 12:09 12:09 12:09	15 15 10 30	515,2000 515,0000 515,0000 515,0000	5 3 1 2	92 90 35 61	514.6000 514.4000 514.2000 514.0000	515.8000 516.0000 516.2000 516.6000	17 43 77 303	1 2 5 4
SANTANDER	39,3500	10:30	3	39.00	1.26 %	10000	38.7500	39.2900	10000	1	34	[+]
SAN	39.00 39.35	35.1000 42.9000	10:12 09:03 17:00 15:25	599 282 5 200	39,0200 39,0000 38,8600 39,0000	1 1 1 1	5000 65 48 53	38.7450 37.5000 37.0000 36.0000	39.4150 40.3000 41.0000 41.4700	5000 10000 96 22	1 1 2 1
SANWIL	1,3450	11:43	5	1.31	-0.74 %	76	1.3100	1.3450	1485	23	30	[+]
SNW	1.31 1.35	1.1800 1.4400	11:43 11:39 11:32 10:58	15000 6000 75 600	1,3200 1,3200 1,3150 1,3100	2 4 2 2	2941 12201 60 440	1.3050 1.3000 1.2900 1.2800	1.3500 1.3600 1.3700 1.3800	1845 1725 50 52	1 1 1 3
SCPFL	147,0000	11:47	1	147.00	0.27 %	15	146.6000	147.0000	90	2	353	[+]
SCP	145.00 149.00	132.4000 161.6000	11:47 11:47 11:47 11:47	90 53 5 5	147,0000 147,0000 146,8000 146,8000	4 2 3 2	467 50 312 12	146.4000 146.2000 146.0000 145.6000	147.2000 147.4000 147.6000 147.8000	5 400 5 620	1 1 1 2
SECOGROUP	29,0000	09:00	1	29.00	0.00 %	100	28.2000	29.0000	426	0	0	[+]
SWG	29.00 29.00	26.2000 31.8000	17:00 15:38 15:38 15:38	260 8 260 202	29,0000 29,2000 29,0000 28,8000	2 1 1 2	370 100 48 201	28.0000 27.0000 26.8000 26.4000	29.2000 29.4000 29.6000 30.0000	39 120 50 1300	1 1 1 3
SEKO	8,3400	11:25	2	8.32	0.00 %	1978	8.3200	8.3400	18	1	7	[+]
SEK	8.32 8.38	7.5000 9.1400	11:08 09:29 09:29 09:19	100 512 8 82	8,3200 8,3200 8,3200 8,3800	5 11 6 4	802 2687 866 183	8.3000 8.2800 8.2600 8.2400	8.3800 8.4000 8.4200 8.4400	1856 3951 1349 1246	9 14 5 5
SELENAFM	39,7000	11:59	216	39.90	6.15 %	30	40.0000	40.3000	317	21	843	[+]
SEL	39.00 42.30	36.0000 43.8000	11:59 11:59 11:59 11:59	200 100 38 70	39,7000 40,0000 40,0000 40,2000	1 3 1 1	84 305 100 200	39.6000 39.5000 39.4000 39.3000	40.4000 40.5000 40.6000 40.8000	31 663 40 167	1 2 1 1
SELVITA	47,9000	12:04	4	46.70	3.46 %	50	47.7000	47.9000	431	19	889	[+]
SLV	46.60 48.00	42.1000 51.2000	12:02 12:02 11:54 11:50	8 10 4 2	47,9000 47,9000 47,9000 47,9000	2 4 2 3	70 184 1792 264	47.6000 47.5000 47.4000 47.3000	48.0000 48.1000 48.2000 48.3000	976 151 750 140	6 4 2 2
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SFINKS	0,4020	10:52	123	0.39	0.00 %	5000	0.3930	0.4000	4000	7	3	[+]
SFS	0.39 0.41	0.3540 0.4320	10:09 09:53 09:52 09:44	205 100 3195 5	0,4050 0,4080 0,4050 0,4050	2 1 1 1	742 128 500 3725	0.3910 0.3900 0.3860 0.3850	0.4020 0.4050 0.4080 0.4090	1672 3828 6640 15329	1 1 2 1
SHOPER	49,6000	12:09	20	50.40	-1.59 %	48	49.4000	49.6000	206	2	119	[+]
SHO	49.40 50.40	45.4000 55.4000	12:08 12:08 12:07 12:00	1 38 2 1	49,7000 49,7000 49,9000 49,7000	2 2 4 8	20 62 312 741	49.3000 49.2000 49.1000 49.0000	49.9000 50.0000 50.2000 50.4000	98 200 147 564	1 1 2 4
SILVANO	5,1600	09:32	50	4.85	6.39 %	200	4.8800	5.1600	858	0	2	[+]
SFG	4.85 5.16	4.3700 5.3200	09:20 16:31 16:31 16:31	436 1486 263 11	4,8500 4,8500 4,8800 4,8800	1 2 1 1	2678 216 260 415	4.8500 4.8200 4.8100 4.8000	5.1800 5.2000 5.2200 5.3000	114 433 4000 581	1 3 1 2
SIMFABRIC	1,7600	11:50	9	1.76	-1.46 %	114	1.7600	1.7780	2503	7	12	[+]
SIM	1.76 1.78	1.5840 1.9360	09:36 09:36 09:36 09:36	596 1904 500 2847	1,7800 1,7680 1,7660 1,7600	1 1 2 1	1030 1250 2603 888	1.7140 1.7120 1.7100 1.6980	1.7800 1.7840 1.7860 1.7880	6904 90 805 968	3 1 2 1
SKARBIEC	31,0000	12:02	250	30.50	2.31 %	56	30.2000	31.0000	51	2	72	[+]
SKH	30.10 31.00	27.5000 33.5000	11:55 11:38 11:31 11:31	195 50 2 264	30,9000 30,9000 31,0000 31,0000	1 2 1 1	185 525 1 10	30.1000 30.0000 29.8000 29.6000	31.4000 31.5000 31.7000 32.0000	260 422 100 101	3 4 1 2
SKYLINE	1,4100	13:35	2000	0.00	0.00 %	1000	1.3700	1.4400	1000	0	0	[+]
SKL	0.00 0.00	1.2700 1.5500	11:12 12:00 10:24 10:23	1772 128 100 100	1,4000 1,4400 1,4000 1,4400	1 2 1 1	2000 9436 5000 4000	1.3600 1.3500 1.3000 1.2500	1.4500 1.5000 1.5200 1.5300	6824 900 2000 2440	2 1 1 1
SNIEZKA	81,8000	12:00	10	81.80	0.25 %	6	81.8000	82.2000	20	0	2	[+]
SKA	81.80 82.20	73.8000 89.8000	11:05 09:00 14:13 12:06	10 4 1 6	82,2000 81,8000 81,6000 82,4000	2 1 1 1	7 13 1 16	81.6000 81.4000 80.6000 80.2000	82.4000 82.6000 82.8000 83.0000	54 526 102 7	3 2 2 1
SONEL	16,0000	11:57	3	16.10	-5.33 %	114	15.6500	16.0000	2050	4	66	[+]
SON	15.70 16.35	14.5000 17.7000	11:56 11:56 11:56 11:55	44 234 22 31	16,1000 16,0500 15,9500 15,7000	2 2 1 4	35 562 100 513	15.6000 15.5500 15.5000 15.4500	16.0500 16.1500 16.2000 16.2500	40 100 470 500	2 1 1 1
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SPYROSOFT	536,0000	10:49	6	540.00	0.00 %	1	532.0000	536.0000	74	0	4	[+]
SPR	536.00 540.00	486.0000 594.0000	09:00 17:00 16:45 16:45	1 1 2 1	540,0000 536,0000 530,0000 534,0000	1 1 2 2	3 40 50 21	530.0000 528.0000 526.0000 524.0000	538.0000 540.0000 544.0000 546.0000	25 7 1 3	2 2 1 2
STALEXP	3,0750	12:09	10	3.07	0.65 %	504	3.0550	3.0750	387	16	50	[+]
STX	3.04 3.08	2.7600 3.3700	12:04 12:01 11:48 11:40	20 28 16 156	3,0750 3,0750 3,0750 3,0550	2 4 1 14	1437 5400 2818 22073	3.0500 3.0400 3.0350 3.0300	3.0800 3.0850 3.0900 3.0950	4399 4106 16334 1250	7 5 7 2
STALPROD	236,0000	11:58	15	237.00	-0.42 %	12	236.0000	237.0000	32	0	19	[+]
STP	236.00 237.00	214.0000 260.0000	11:31 11:31 10:44 10:44	4 6 2 1	236,0000 236,0000 236,0000 236,0000	5 3 2 6	31 31 55 87	235.0000 234.0000 233.0000 232.0000	238.0000 239.0000 240.0000 241.0000	25 50 50 37	1 1 1 3
STALPROFI	8,0200	11:49	2	8.04	0.25 %	1647	8.0000	8.0200	186	1	9	[+]
STF	8.02 8.04	7.2400 8.8400	11:41 11:21 11:19 11:17	62 10 114 2	8,0400 8,0400 8,0400 8,0400	4 3 3 5	556 700 360 789	7.9800 7.9600 7.9400 7.9200	8.0400 8.0800 8.1000 8.1200	20510 200 225 774	2 1 2 3
STAPORKOW	4,1800	11:26	1	4.12	0.48 %	350	4.0800	4.1800	751	0	1	[+]
ZUK	4.06 4.18	3.7200 4.5200	11:22 11:22 11:22 10:43	233 41 26 2	4,0600 4,1200 4,1200 4,1800	1 1 3 3	1213 151 605 4005	4.0600 4.0400 4.0200 4.0000	4.2000 4.3200 4.3400 4.3600	2429 186 1000 1450	1 1 1 1
SUNEX	4,2500	11:41	500	4.29	-1.16 %	500	4.2450	4.2500	691	10	41	[+]
SNX	4.25 4.30	3.8650 4.7150	11:39 11:28 11:28 11:00	3 243 100 57	4,2500 4,2500 4,2550 4,2500	2 1 3 1	679 100 900 3	4.2400 4.2250 4.2100 4.2050	4.2900 4.3000 4.3200 4.3500	880 10291 280 2765	1 4 1 1
SYGNITY	92,8000	11:55	2	91.00	2.43 %	54	92.0000	92.8000	103	0	39	[+]
SGN	91.00 92.80	82.0000 100.0000	11:49 11:49 11:28 11:26	35 38 4 25	92,0000 92,0000 92,2000 92,2000	2 2 2 2	35 129 11 130	91.4000 91.2000 91.0000 90.6000	93.0000 93.6000 93.8000 94.0000	101 50 104 91	2 1 3 1
SYNEKTIK	279,6000	12:08	1	276.00	1.53 %	18	278.6000	279.6000	202	2	596	[+]
SNT	275.40 279.60	248.4000 303.6000	12:06 12:03 12:01 11:59	10 2 3 1	279,6000 279,6000 279,6000 278,8000	2 1 7 5	57 7 172 78	278.4000 278.2000 278.0000 277.8000	279.8000 280.0000 280.2000 280.6000	10 291 81 85	1 10 3 2
SYNTHAVERSE	4,0500	11:59	48	4.04	0.37 %	916	4.0300	4.0500	1252	16	63	[+]
SVE	4.03 4.07	3.6400 4.4400	11:16 11:08 10:51 10:51	1000 20 192 18	4,0350 4,0600 4,0300 4,0300	1 1 1 2	6 2500 1000 2000	4.0250 4.0200 4.0150 4.0050	4.0550 4.0600 4.0700 4.0800	1000 380 981 2731	1 1 3 3
TALEX	19,2000	09:05	2	19.20	0.00 %	328	19.2000	19.9000	213	0	0	[+]
TLX	19.20 19.20	17.3000 21.0000	09:05 09:05 09:05 09:05	2 2 2 2	19,2000 19,2000 19,2000 19,2000	2 1 1 1	592 1 30 3	19.1000 18.9000 18.1000 18.0000	20.0000 20.4000 20.6000 21.6000	550 66 82 150	2 1 1 1
TARCZYNSKI	124,0000	11:37	9	124.50	0.00 %	71	121.0000	123.5000	2	0	11	[+]
TAR	122.00 124.50	112.5000 136.5000	11:37 11:37 10:42 10:42	9 18 1 1	124,0000 124,0000 122,0000 122,0000	3 2 1 2	71 6 1 14	120.5000 120.0000 119.5000 118.0000	124.0000 124.5000 125.0000 125.5000	87 111 82 2	2 3 2 1
TATRY MOUNTAIN	88,0000	10:01	3	88.00	0.00 %	3	86.0000	88.0000	22	0	0	[+]
TMR	88.00 88.00	79.5000 96.5000	16:32 16:32 16:32 16:32	14 116 2 2	88,0000 88,0000 88,0000 88,0000	2 1 1 1	1123 40 12 8	85.0000 84.5000 81.5000 80.5000	89.0000 95.0000 107.0000 109.0000	3 3 402 445	1 1 2 3
TAURONPE	9,5360	12:09	104	9.34	2.21 %	3717	9.5240	9.5360	2686	645	6 117	[+]
TPE	9.31 9.55	8.4060 10.2700	12:08 12:08 12:07 12:07	103 95 2 81	9,5360 9,5360 9,5240 9,5260	1 4 1 2	817 4995 2087 1607	9.5200 9.5180 9.5160 9.5140	9.5380 9.5420 9.5440 9.5460	56 846 2146 978	1 1 2 2
TENDERHUT	6,4600	11:30	274	6.42	0.62 %	20	6.4000	6.4600	359	1	8	[+]
THG	6.42 6.46	5.7800 7.0600	11:30 11:30 09:00 10:37	20 14 922 138	6,4600 6,4600 6,4200 6,4200	1 1 1 1	20 20 20 20	6.3800 6.3600 6.3400 6.3200	6.4800 6.5000 6.5200 6.5400	100 20 100 18	1 1 1 1
TERMOREX	0,6850	11:57	105	0.68	0.74 %	918	0.6800	0.6850	395	0	0	[+]
TRR	0.68 0.69	0.6150 0.7450	11:57 09:41 09:41 09:41	40 15 15 15	0,6850 0,6800 0,6800 0,6800	1 1 1 3	500 500 500 11973	0.6750 0.6700 0.6650 0.6600	0.6900 0.6950 0.7000 0.7050	500 500 101309 500	1 1 5 1
TESGAS	2,5800	09:05	2	2.58	0.00 %	516	2.5200	2.5500	500	0	0	[+]
TSG	2.58 2.58	2.3300 2.8300	16:18 16:18 15:24 12:25	196 4 4 492	2,5800 2,5700 2,5700 2,5200	4 5 1 1	1888 5410 60 800	2.5100 2.5000 2.4600 2.4500	2.5600 2.5800 2.5900 2.6000	2346 1302 5500 2318	1 2 3 2
TEXT	41,4600	12:10	10	42.70	-2.90 %	32	41.4400	41.4600	207	152	6 284	[+]
TXT	40.82 42.82	38.4400 46.9600	12:10 12:09 12:09 12:09	10 8 2 200	41,4600 41,4600 41,4600 41,5200	1 5 1 1	300 126 3 100	41.4200 41.4000 41.3800 41.3600	41.5200 41.6000 41.6400 41.6600	80 230 80 1	1 2 1 1
TORPOL	58,5000	12:08	1	58.70	-0.17 %	221	58.1000	58.5000	24	1	33	[+]
TOR	58.10 58.70	52.9000 64.5000	12:03 11:41 11:40 11:38	4 1 5 20	58,5000 58,1000 58,2000 58,5000	4 1 2 2	136 30 306 262	58.0000 57.8000 57.7000 57.6000	58.6000 58.7000 58.8000 58.9000	459 211 556 95	1 4 3 2
TOYA	9,3700	12:04	20	9.31	-0.11 %	517	9.3700	9.4000	144	7	68	[+]
TOA	9.30 9.41	8.3800 10.2400	12:04 11:57 11:51 11:43	230 70 5 60	9,3700 9,3700 9,4000 9,4000	1 1 1 1	22 41 40 81	9.3600 9.3500 9.3400 9.3300	9.4100 9.4400 9.4600 9.4700	32 208 410 500	1 2 2 1
TRAKCJA	3,1600	11:50	24	3.09	0.96 %	716	3.1600	3.1800	234	49	151	[+]
TRK	3.09 3.18	2.7850 3.3950	11:47 11:47 11:47 11:47	266 310 114 310	3,1800 3,1800 3,1800 3,1750	3 1 2 2	846 5463 7777 4988	3.1400 3.1350 3.1300 3.1200	3.1850 3.1900 3.1950 3.2000	790 3140 50 38150	1 3 1 10
TRANSPOL	3,8600	11:57	2572	3.95	-2.77 %	5	3.8500	3.8700	2584	4	17	[+]
TRN	3.86 3.97	3.5600 4.3400	11:57 11:38 11:28 11:04	128 4 10 425	3,9200 3,9200 3,9700 3,9700	2 3 1 1	20 4750 262 5	3.8200 3.8100 3.8000 3.7900	3.9700 3.9800 3.9900 4.0000	5590 5 3 448	2 1 1 2
TSGAMES	90,9000	12:02	1	90.40	0.55 %	114	90.3000	90.9000	91	2	140	[+]
TEN	90.00 91.10	81.4000 99.4000	11:56 11:51 11:51 11:37	1 52 16 33	90,3000 90,7000 90,7000 90,7000	1 3 4 2	1 47 84 340	90.2000 90.1000 90.0000 89.9000	91.0000 91.1000 91.2000 91.3000	67 29 223 499	2 1 3 6
ULMA	57,5000	09:00	1	57.50	-0.86 %	250	56.0000	57.5000	219	0	0	[+]
ULM	57.50 57.50	52.0000 63.0000	09:00 09:01 11:45 09:51	1 1 4 19	58,0000 58,0000 57,5000 55,0000	2 1 1 2	168 4 20 178	55.0000 53.0000 52.5000 52.0000	58.0000 58.5000 59.0000 59.5000	98 149 65 56	2 2 1 3
ULTGAMES	12,4500	11:36	320	12.70	-2.35 %	101	12.5000	12.7000	150	1	12	[+]
ULG	12.45 12.75	11.4500 13.9500	11:27 11:27 11:27 10:47	50 100 350 50	12,5000 12,5000 12,5000 12,5000	1 1 2 1	1 400 2100 700	12.4000 12.3500 12.3000 12.2000	12.7500 12.8000 12.8500 12.9000	946 700 1000 250	2 1 1 1
UNIBEP	13,3500	11:59	61	13.15	1.91 %	1648	13.3000	13.3500	1446	2	25	[+]
UNI	13.05 13.35	11.8500 14.4500	11:59 11:59 11:59 11:59	1 50 220 120	13,3000 13,3000 13,2500 13,2500	1 1 1 4	234 50 50 1091	13.2000 13.1000 13.0500 13.0000	13.4000 13.4500 13.5000 13.6000	1047 363 5823 511	6 2 13 2
UNICREDIT	272,6000	10:07	3	272.60	0.89 %	1000	269.7500	272.7500	1000	0	1	[+]
UCG	272.60 272.60	245.3500 299.8500	16:29 16:18 15:58 15:57	70 1 1 1	270,2000 270,0500 272,8000 270,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	283.9000 283.9500 284.4000 298.0000	3 10 36 10	1 1 1 1
UNIMOT	125,0000	12:02	2	125.40	-0.32 %	13	125.0000	125.2000	20	0	27	[+]
UNT	124.80 125.80	113.0000 137.8000	11:34 11:34 11:08 09:52	11 1 1 14	125,0000 125,2000 125,6000 125,8000	1 1 1 8	141 10 1 79	124.8000 124.4000 124.2000 124.0000	125.4000 125.6000 125.8000 126.0000	30 14 117 518	1 1 2 2
URTESTE	37,3000	11:41	48	37.20	-0.53 %	1	36.9000	37.2000	10	2	66	[+]
URT	35.40 37.30	33.5000 40.9000	11:40 11:40 11:02 10:29	24 6 66 49	37,0000 36,9000 36,8000 36,3000	1 1 1 1	10 200 66 5	36.6000 36.5000 36.3000 36.2000	37.3000 37.4000 37.5000 37.6000	28 55 24 100	1 1 2 1
VERCOM	120,2000	11:56	1	120.20	-0.66 %	34	120.0000	120.2000	1	1	93	[+]
VRC	119.60 120.60	108.2000 132.2000	11:47 11:40 11:40 11:34	1 1 15 2	120,2000 119,6000 119,8000 119,6000	2 1 2 1	106 500 4 10	119.6000 119.4000 119.0000 118.8000	120.4000 121.0000 121.2000 121.4000	6 47 32 1	1 3 1 1
VIGOSYS	475,0000	11:36	1	462.00	1.06 %	8	470.0000	475.0000	9	0	56	[+]
VGO	462.00 475.00	416.0000 508.0000	11:33 11:33 11:33 10:40	5 2 1 3	468,0000 468,0000 470,0000 470,0000	1 1 3 2	9 16 14 15	467.0000 466.0000 464.0000 463.0000	476.0000 477.0000 478.0000 479.0000	13 7 5 19	2 1 2 2
VINDEXUS	11,8000	12:09	1278	11.80	0.00 %	5	11.6500	11.8000	688	4	48	[+]
VIN	11.75 11.80	10.6500 12.9500	12:09 12:09 12:09 12:02	88 10 1958 655	11,8000 11,8000 11,8000 11,8000	5 4 6 1	1423 1084 1949 88	11.6000 11.5500 11.5000 11.4500	11.8500 11.9000 11.9500 12.0000	366 14856 775 21580	2 4 6 8
VIVID	0,8440	11:30	819	0.82	0.00 %	3092	0.8140	0.8400	1180	22	18	[+]
VVD	0.81 0.84	0.7420 0.9060	11:30 11:30 11:29 11:29	1381 940 1000 790	0,8440 0,8420 0,8360 0,8360	2 2 2 1	1760 2825 3045 45	0.8120 0.8100 0.8060 0.8040	0.8420 0.8440 0.8480 0.8560	1150 33739 36 5467	1 2 1 3
VOTUM	46,8500	12:00	52	46.90	-0.32 %	118	46.8500	46.9500	500	4	202	[+]
VOT	46.50 47.00	42.2500 51.5000	12:00 11:53 11:47 11:46	17 2 1 9	46,8500 46,8500 46,8500 46,6000	1 1 1 4	15 45 173 137	46.7500 46.7000 46.6500 46.6000	47.0000 47.0500 47.1000 47.1500	2618 20 300 116	4 1 1 3
VOXEL	143,0000	12:07	13	142.00	1.27 %	1	142.6000	143.0000	382	2	299	[+]
VOX	141.20 144.40	127.8000 156.2000	12:06 12:06 12:06 12:06	138 10 15 300	143,0000 143,0000 143,0000 143,0000	2 1 1 1	18 5 17 1	142.4000 142.2000 142.0000 141.8000	144.4000 144.6000 144.8000 145.0000	183 125 204 201	2 2 4 3
VRGSA	4,7100	11:02	152	4.79	-1.67 %	270	4.7200	4.7900	1245	2	8	[+]
VRG	4.71 4.79	4.3200 5.2600	11:02 11:02 11:02 10:44	300 303 245 45	4,7200 4,7200 4,7300 4,7300	3 1 1 2	931 350 430 1450	4.7100 4.7000 4.6900 4.6800	4.8000 4.8200 4.8300 4.8400	3560 3595 4647 3000	1 1 2 3
WARIMPEX	2,4400	11:59	1417	2.36	2.95 %	100	2.3700	2.4400	1083	22	52	[+]
WXF	2.35 2.44	2.1300 2.5900	11:56 11:56 11:34 11:34	1203 272 728 22	2,3600 2,3600 2,3600 2,3700	1 4 3 4	740 3603 616 1106	2.3600 2.3500 2.3400 2.3300	2.4500 2.4600 2.4700 2.4800	1228 4030 300 100	1 1 1 1
WASKO	1,7150	11:41	10	1.69	-0.29 %	294	1.6900	1.7150	3290	1	1	[+]
WAS	1.69 1.72	1.5250 1.8550	11:39 11:38 11:35 09:47	611 10 200 29	1,7100 1,7100 1,6900 1,7100	1 2 2 1	2000 2051 2500 500	1.6850 1.6800 1.6750 1.6700	1.7200 1.7250 1.7300 1.7350	1058 3025 2600 970	2 3 3 2
WAWEL	700,0000	11:05	1	702.00	-0.28 %	14	700.0000	704.0000	1	0	13	[+]
WWL	700.00 702.00	632.0000 772.0000	10:51 10:51 10:42 10:33	3 13 1 1	700,0000 700,0000 700,0000 702,0000	2 1 4 2	5 8 11 21	694.0000 692.0000 690.0000 688.0000	708.0000 710.0000 712.0000 714.0000	3 19 22 2	2 1 1 1
WIELTON	6,0800	12:04	225	6.15	-1.14 %	2	6.0600	6.0800	220	12	74	[+]
WLT	6.02 6.15	5.5400 6.7600	12:04 12:03 11:57 11:46	2 38 10 2	6,0800 6,0800 6,0800 6,0900	4 3 5 6	515 195 968 436	6.0500 6.0400 6.0300 6.0200	6.0900 6.1100 6.1200 6.1300	4598 540 1000 2	1 1 1 1
WIKANA	7,6000	09:00	50	0.00	0.00 %	106	7.3500	7.6000	2767	0	0	[+]
WIK	0.00 0.00	6.8500 8.3500	16:13 16:12 09:59 09:58	1 15 1 210	7,6000 7,3500 7,6000 7,2000	1 1 2 1	1050 330 383 144	7.3000 7.2000 7.1000 6.9500	7.6500 7.9000 8.0000 8.1000	990 901 1074 150	1 1 4 1
WIRTUALNA	59,0000	12:10	259	57.50	2.61 %	113	58.6000	58.7000	10	40	2 290	[+]
WPL	57.00 59.00	51.8000 63.2000	12:10 12:10 12:10 12:10	50 200 10 10	59,0000 59,0000 58,9000 58,9000	2 1 3 1	118 320 833 1442	58.5000 58.4000 58.3000 58.2000	58.8000 58.9000 59.0000 59.1000	10 130 200 471	1 4 1 3
WITTCHEN	16,0000	12:09	50	16.20	0.00 %	147	15.9200	16.0200	1	21	328	[+]
WTN	15.80 16.30	14.5800 17.8200	12:08 12:07 12:07 12:06	50 17 63 1	16,0000 15,9800 15,9800 15,9800	5 1 2 2	1696 23 220 32	15.9000 15.8800 15.8400 15.8200	16.0400 16.0600 16.1000 16.1800	1 3 212 2	1 1 1 1
WOODPCKR	2,9000	11:59	6155	2.97	-2.36 %	14674	2.9000	2.9700	876	14	41	[+]
WPR	2.90 2.97	2.6800 3.2600	11:59 11:59 09:00 14:00	8038 5 5 5	2,9000 2,9100 2,9700 2,9700	1 2 2 2	2623 1699 9 347	2.8600 2.8500 2.8100 2.8000	2.9800 3.0000 3.0600 3.0800	563 2500 29 5	1 1 3 1
XPLUS	2,3600	11:53	1	2.32	1.72 %	1910	2.2600	2.3600	93	1	2	[+]
XPL	2.26 2.36	2.0900 2.5500	11:20 11:20 11:20 09:46	75 800 100 5	2,2600 2,2800 2,2900 2,3200	1 1 1 1	200 200 200 200	2.2500 2.2400 2.2300 2.2200	2.3800 2.3900 2.4000 2.4200	100 165 8375 50	1 2 4 1
XTB	70,1600	12:09	10	70.28	-0.17 %	65	70.0400	70.1600	651	32	2 229	[+]
XTB	69.56 70.50	63.2600 77.3000	12:09 12:09 12:08 12:07	3 10 1 44	70,1600 70,1600 70,0400 70,1600	3 6 2 1	140 668 186 114	70.0200 70.0000 69.9800 69.9600	70.1800 70.2000 70.2200 70.2400	57 101 187 216	1 1 2 3
XTPL	73,7000	11:36	1	73.90	-0.41 %	4	73.0000	73.8000	11	0	13	[+]
XTP	73.00 74.70	66.6000 81.2000	11:36 11:27 11:27 11:15	4 9 1 4	73,7000 74,1000 74,0000 74,0000	1 1 1 1	8 5 85 10	72.8000 72.7000 72.6000 72.3000	73.9000 74.0000 74.3000 74.6000	77 100 1 15	3 1 1 1
YARRL	6,6000	11:58	1193	6.98	-10.08 %	150	6.5000	6.6000	407	35	231	[+]
YRL	6.30 6.98	6.3000 7.6600	11:58 11:58 11:58 11:57	237 709 61 50	6,6000 6,5800 6,5800 6,5800	2 4 3 5	3774 1835 235 1406	6.4800 6.4600 6.4400 6.4200	6.6600 6.6800 6.7000 6.7400	63 555 946 10	1 1 1 1
ZABKA	22,9700	12:09	1	22.62	0.75 %	3335	22.9700	22.9800	2060	513	11 679	[+]
ZAB	22.52 22.98	20.3600 24.8800	12:09 12:09 12:09 12:09	118 157 634 10	22,9700 22,9800 22,9800 22,9800	5 5 3 7	2595 4549 695 4691	22.9600 22.9500 22.9400 22.9300	22.9900 23.0000 23.0100 23.0300	1584 1181 603 2972	2 5 1 3
ZAMET	0,7540	11:29	100	0.76	-0.26 %	3274	0.7420	0.7480	4000	16	12	[+]
ZMT	0.74 0.76	0.6820 0.8300	11:03 11:01 11:01 10:20	3952 197 1119 426	0,7560 0,7560 0,7560 0,7420	3 2 1 2	3534 215 51 7140	0.7400 0.7360 0.7320 0.7280	0.7540 0.7560 0.7580 0.7600	1826 195851 1967 1552	1 2 1 2
ZEPAK	20,5500	12:07	25	20.70	-1.20 %	205	20.4500	20.5500	72	11	229	[+]
ZEP	20.30 21.15	18.6400 22.7500	12:07 12:06 12:05 12:05	8 99 12 99	20,4500 20,5500 20,6000 20,6000	4 1 4 4	1534 145 421 217	20.4000 20.3500 20.3000 20.2500	20.6000 20.7000 20.7500 20.8000	438 100 120 1751	1 1 2 3
ZREMB	9,0600	11:57	300	8.94	1.34 %	200	8.9200	9.0600	1208	13	120	[+]
ZRE	8.80 9.10	8.0500 9.8300	11:48 11:46 11:46 11:21	550 165 235 60	9,0600 9,0600 9,0600 9,0600	1 1 2 1	250 200 202 100	8.9000 8.8800 8.8700 8.8600	9.0800 9.1000 9.1200 9.1500	2000 2853 500 2	1 3 1 1
ZUE	10,4000	12:09	260	10.45	-0.48 %	340	10.3500	10.4500	816	1	6	[+]
ZUE	10.40 10.45	9.4200 11.4500	12:09 09:00 09:00 17:00	200 47 22 1	10,4000 10,4500 10,4500 10,4500	2 1 2 4	699 478 834 1203	10.3000 10.2500 10.1500 10.1000	10.5500 10.6000 10.6500 10.7000	508 40 987 240	2 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	111730.8	+0.20%	12:09
WIG20	3000.2	+0.25%	12:24
WIG20 Fut	3008.0	+0.33%	12:09
WIG20USD	817.9	-0.33%	12:09
mWIG40	8053.3	+0.19%	12:09
sWIG80	29280.9	+0.39%	12:09

Notowania Świat
Dow	47427.1	+0.67%	11-26
SP500 Fut	6835.0	+0.10%	3:44
Nikkei	50253.9	+0.17%	7:45
DAX	23760.3	-0.03%	12:09
Ropa WTI	59.0	-0.08%	4:46
Złoto	4176.0	+0.45%	12:24

Notowania Waluty
EUR/PLN	4.23757	+0.20%	12:24
CHF/PLN	4.54321	+0.28%	12:24
USD/PLN	3.66610	+0.53%	12:24
EUR/USD	1.15588	-0.32%	12:24
GBP/USD	1.32089	-0.21%	12:24
USD/JPY	156.253	-0.02%	12:24

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

Wzrosty	Spadki	Staty
IDMSAPL	0.54	8.00%
EUROHOLD	3.08	6.94%
SILVANO	5.16	6.39%
SELENAFM	39.70	6.15%
OPTEAM	3.36	5.00%
Więcej ...
IFCAPITAL	0.25	-95.25%
YARRL	6.60	-10.08%
MDIENERGIA	0.90	-8.89%
GAMFACTOR	6.70	-7.46%
IMCOMPANY	30.00	-5.36%
Więcej ...
Rośnie:		140 Spółek
Bez zmian:		69 Spółek
Spada:		144 Spółek
Obrót:		373,983,555 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