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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,9000	17:00	300	2.88	0.35 %	1200	2.8300	2.9000	16800	212	626	[+]
06N	2.80 3.05	2.6000 3.1600	16:43 16:43 16:37 16:34	88 812 2000 600	2,9200 2,8800 2,8800 2,8800	1 3 2 1	1000 3990 754 1000	2.8200 2.8100 2.8000 2.7800	2.9200 2.9300 2.9500 2.9600	4331 654 2856 700	4 1 3 1
11B	199,0000	17:00	17	189.80	5.40 %	3	198.3000	199.0000	341	31	6 096	[+]
11B	189.80 202.40	170.9000 208.6000	17:00 17:00 17:00 17:00	27 19 18 1	199,0000 199,0000 199,0000 199,0000	1 1 1 1	10 15 50 10	198.2000 198.1000 198.0000 197.4000	199.6000 199.7000 199.8000 199.9000	87 15 2 216	4 1 1 5
3RGAMES	0,8760	17:00	100	0.88	0.46 %	853	0.8720	0.8760	788	64	55	[+]
3RG	0.86 0.88	0.7920 0.9640	17:00 17:00 16:49 16:49	50 50 147 965	0,8760 0,8760 0,8720 0,8600	5 2 2 4	12846 5731 6131 3478	0.8600 0.8560 0.8540 0.8500	0.8780 0.8800 0.8820 0.8840	368 144 400 3749	1 1 1 2
4MASS	4,3300	17:00	5	4.34	-0.69 %	2680	4.3050	4.3300	2057	91	391	[+]
4MS	4.30 4.39	3.9100 4.7700	16:41 16:23 16:23 16:14	5 10000 10000 517	4,3300 4,3050 4,3050 4,3050	3 1 1 2	3011 100 500 5000	4.3000 4.2800 4.2600 4.2500	4.3400 4.3600 4.3650 4.3700	50 229 250 4886	1 2 2 1
ABPL	97,8000	16:49	10	99.70	-1.61 %	2	97.8000	98.7000	44	6	568	[+]
ABE	97.60 101.60	89.8000 109.6000	16:49 16:45 16:42 16:40	10 1 1 20	97,8000 98,6000 98,6000 98,6000	2 1 5 2	13 14 32 42	97.7000 97.6000 97.5000 97.4000	98.8000 99.0000 99.1000 99.2000	100 15 8 15	1 1 1 1
ACAUTOGAZ	26,8000	17:00	1	27.00	-0.74 %	460	26.2000	26.8000	249	1	26	[+]
ACG	26.20 27.00	24.3000 29.7000	16:31 15:24 15:24 15:06	1 37 43 7	26,2000 26,7000 26,7000 26,2000	3 6 2 1	186 4115 110 300	26.1000 26.0000 25.9000 25.8000	27.0000 27.3000 27.4000 27.5000	748 21 93 586	3 1 2 2
ACTION	28,1500	17:04	200	27.50	2.36 %	20	28.1000	28.1500	68	37	1 046	[+]
ACT	27.50 28.30	24.7500 30.2500	17:00 17:00 16:48 16:41	100 1 1 57	28,1500 28,1500 28,1500 28,1500	3 4 3 3	20 20 20 30	28.0500 28.0000 27.9500 27.9000	28.2000 28.2500 28.3000 28.3500	44 278 626 124	7 4 11 6
ADIUVO	0,7020	17:00	10	0.71	-1.68 %	1	0.6860	0.7020	1951	9	6	[+]
ADV	0.68 0.71	0.6400 0.7800	16:48 16:45 16:35 16:35	750 249 40 100	0,6860 0,6860 0,7020 0,7000	1 3 6 1	2000 7530 15540 30	0.6840 0.6820 0.6800 0.6740	0.7040 0.7080 0.7100 0.7120	1702 1432 2822 2600	1 1 1 1
AGORA	9,1000	17:00	200	9.06	0.44 %	93	8.9800	9.1200	1203	8	70	[+]
AGO	8.96 9.12	8.1600 9.9600	17:00 16:21 15:56 15:33	98 107 2 23	9,1000 8,9800 9,1000 9,0000	3 1 2 3	290 67 260 139	8.9600 8.9400 8.9200 8.9000	9.1400 9.1600 9.1800 9.2000	400 200 294 7887	2 1 2 3
AGROTON	5,1600	17:00	64	5.26	0.39 %	2108	5.0400	5.1600	775	1	5	[+]
AGT	5.04 5.26	4.7400 5.7800	17:00 14:57 14:57 14:28	37 26 154 100	5,1600 5,0800 5,0800 5,0600	5 4 2 1	1702 8449 15 10	5.0200 5.0000 4.9800 4.9700	5.2000 5.2600 5.2800 5.3000	11 11 300 132	1 1 1 2
AIGAMES	0,9880	14:33	100	0.98	1.02 %	330	0.9780	0.9880	989	3	3	[+]
ALG	0.95 0.99	0.8820 1.0750	14:01 14:01 13:53 13:28	1200 111 381 289	0,9880 0,9880 0,9780 0,9780	2 1 1 1	4687 1150 2700 2000	0.9520 0.9500 0.9460 0.9420	0.9900 0.9940 1.0000 1.0100	1400 515 2074 1141	1 1 3 1
AILLERON	17,0600	17:00	335	17.16	-0.81 %	1368	17.0000	17.0800	459	8	142	[+]
ALL	16.82 17.18	15.4600 18.8600	16:49 16:42 16:42 16:42	9 268 23 9	17,0000 17,0000 17,0200 17,0400	1 2 2 3	840 716 178 1315	16.9600 16.9000 16.8400 16.8200	17.1400 17.2000 17.2600 17.2800	60 190 173 3000	1 2 2 1
AIRWAY	0,3920	17:00	500	0.41	-1.01 %	900	0.3870	0.3920	16218	299	118	[+]
AWM	0.38 0.41	0.3670 0.4480	17:00 17:00 16:49 16:48	2500 3000 1 581	0,3920 0,3920 0,3945 0,3900	1 1 1 1	3425 1200 3000 4000	0.3855 0.3850 0.3820 0.3815	0.3925 0.3940 0.3945 0.3970	4997 7583 4000 10000	1 2 1 1
ALIOR	105,8000	17:04	479	105.95	0.09 %	2792	105.8000	105.9000	627	103	10 895	[+]
ALR	104.90 107.40	95.3600 116.5000	17:04 17:04 17:01 17:00	397 348 38 11	105,8000 105,8000 105,8000 105,8000	4 4 3 4	1150 1114 3036 307	105.0000 104.9000 104.8500 104.8000	105.9500 106.0000 106.0500 106.1000	1 2415 162 1	1 4 2 1
ALLEGRO	34,9000	17:00	598	34.67	0.68 %	1495	34.8900	34.9000	5440	2 780	96 277	[+]
ALE	34.42 35.00	31.2000 38.1300	17:00 17:00 17:00 17:00	160 40 820 930	34,9000 34,9000 34,9000 34,9000	2 2 2 2	5657 1118 88 118	34.8750 34.8700 34.8550 34.8500	34.9050 34.9100 34.9150 34.9200	302 4828 19960 8732	3 3 2 4
ALTA	1,9050	16:16	253	1.92	-0.26 %	991	1.8600	1.9100	373	5	9	[+]
AAT	1.86 1.92	1.7250 2.1000	16:10 15:37 15:37 12:56	32 1747 1200 100	1,9100 1,8800 1,8800 1,8600	1 1 1 3	693 1395 630 1280	1.8500 1.8400 1.8350 1.8250	1.9150 1.9200 1.9300 1.9350	1136 4830 715 133	2 2 2 1
ALTUSTFI	2,8200	15:44	3681	2.79	1.08 %	800	2.8100	2.8700	3217	7	19	[+]
ALI	2.79 2.87	2.5200 3.0600	14:55 14:40 13:06 12:50	350 400 510 49	2,8100 2,8100 2,8300 2,8500	2 2 1 2	2677 4116 3261 4368	2.8000 2.7900 2.7600 2.7500	2.9000 2.9100 2.9200 2.9400	2397 2000 3579 7796	2 1 2 2
AMBRA	19,6200	17:00	100	19.88	-0.30 %	127	19.5000	19.6200	50	14	282	[+]
AMB	19.50 19.88	17.9000 21.8500	16:48 16:48 16:48 16:44	93 5 2 1	19,5000 19,5000 19,5000 19,5000	3 1 1 1	220 2 3 2	19.4800 19.4600 19.4400 19.4200	19.6400 19.6600 19.6800 19.7400	531 5 29 179	1 1 1 2
AMICA	58,4000	17:01	32	58.00	0.34 %	72	58.3000	58.4000	18	2	112	[+]
AMC	58.00 59.20	52.2000 63.8000	16:14 16:05 16:00 16:00	18 2 19 11	58,4000 58,5000 58,4000 58,4000	2 3 6 1	101 59 1353 18	58.2000 58.1000 58.0000 57.9000	58.5000 58.6000 58.7000 58.9000	433 1 259 1	4 1 1 1
AMREST	14,8800	17:00	1	14.60	2.62 %	100	14.7000	14.8800	3209	109	1 606	[+]
EAT	14.50 14.90	13.1400 16.0600	17:00 17:00 17:00 17:00	10 3 2 14	14,8800 14,8800 14,8800 14,8800	1 1 4 1	68 180 1350 150	14.6800 14.6600 14.6000 14.5800	14.9000 14.9200 14.9800 15.0000	201 2091 90 3088	1 2 1 5
ANSWEAR	30,0000	17:00	15	30.00	0.00 %	39	29.8000	30.0000	1277	10	314	[+]
ANR	29.75 30.25	27.0000 33.0000	16:46 16:45 16:45 16:41	5 57 3 3	30,0000 29,9500 29,9500 29,9500	3 5 4 5	134 581 795 273	29.7500 29.7000 29.6500 29.6000	30.2000 30.2500 30.3000 30.5000	120 166 284 160	1 2 1 2
APATOR	22,8500	17:00	8	23.00	-0.44 %	202	22.8500	22.9500	151	28	634	[+]
APT	22.70 23.20	20.7000 25.3000	17:00 16:40 16:32 16:31	7 150 223 44	22,8500 22,9500 23,0000 23,0500	2 4 8 2	176 21 592 262	22.8000 22.7500 22.7000 22.6500	23.0000 23.0500 23.1500 23.2000	187 108 83 206	2 1 1 2
APLISENS	18,2000	10:44	1	18.20	1.39 %	10	17.9500	18.2000	5	0	1	[+]
APN	17.90 18.20	16.4000 20.0000	10:25 10:02 10:02 10:02	1 24 2 2	18,2000 17,9000 17,9000 18,0000	2 1 2 1	182 270 142 120	17.9000 17.8500 17.8000 17.7000	18.2500 18.3000 18.3500 18.4000	14 216 145 150	1 1 1 1
APSENERGY	3,2800	15:05	21	3.36	-2.38 %	21	3.2300	3.2800	1543	7	22	[+]
APE	3.22 3.36	3.0300 3.6900	10:16 10:15 10:13 10:12	331 1000 17 4	3,2800 3,2800 3,2700 3,2700	2 1 2 1	2423 31 3690 1201	3.2200 3.2100 3.2000 3.1700	3.3000 3.3200 3.3600 3.3700	350 2260 460 1	1 1 1 1
ARCHICOM	48,5000	17:00	1242	50.00	-1.22 %	34	48.3000	49.0000	70	2	90	[+]
ARH	47.60 50.00	45.0000 55.0000	17:00 15:04 13:14 11:48	8 24 64 20	48,5000 48,5000 49,5000 48,1000	1 1 1 1	100 1 25 5	48.2000 47.8000 47.6000 47.5000	49.6000 50.0000 50.2000 51.0000	50 3937 222 50	1 6 2 1
ARCTIC	8,4500	17:00	30	8.49	-0.12 %	978	8.4200	8.4500	15	16	134	[+]
ATC	8.42 8.52	7.6500 9.3300	16:49 16:49 16:47 16:47	43 43 722 10	8,4500 8,4500 8,4200 8,4400	1 5 1 4	1000 2560 6 2081	8.4100 8.4000 8.3900 8.3800	8.4600 8.4900 8.5400 8.5500	54 475 555 1510	1 1 3 4
ARTIFEX	15,0000	17:00	10	14.86	-1.83 %	100	14.7800	15.0000	678	12	178	[+]
ART	14.72 15.10	13.3800 16.3400	16:13 16:13 16:13 16:13	265 300 80 100	14,7200 14,7200 14,7200 14,7200	1 1 2 3	150 100 335 405	14.7600 14.7400 14.7200 14.7000	15.1000 15.1200 15.1400 15.2200	120 200 250 428	1 1 1 2
ASBIS	27,3000	17:00	8	27.40	0.15 %	17	27.2800	27.3000	404	16	426	[+]
ASB	27.20 27.52	24.6600 30.1400	17:00 17:00 17:00 17:00	8 10 191 193	27,3000 27,3000 27,3000 27,3000	2 2 3 8	2 21 46 478	27.2600 27.2400 27.2200 27.2000	27.3200 27.4000 27.4200 27.4400	127 965 1143 1001	1 4 1 2
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	250	PKC	PKC	25423	0	0	[+]
ASM	0.00 0.00	0.2160 0.2640	16:48 16:44 16:39 16:39	7500 10000 5556 6005	0,2400 0,2400 0,2420 0,2440	1 1 1 2	2000 2000 30000 1100	0.2740 0.2700 0.2500 0.2400	0.1800 0.2000 0.2300 0.2400	15100 1800 1000 10000	2 1 1 1
ASSECOBS	87,0000	17:00	1	87.00	0.23 %	21	87.0000	87.6000	55	1	65	[+]
ABS	84.80 87.00	78.4000 95.6000	16:46 16:46 16:46 16:41	2 1 8 1	87,0000 86,6000 86,6000 86,6000	1 1 2 2	120 44 85 699	86.0000 85.4000 85.2000 85.0000	88.0000 88.4000 88.8000 89.0000	135 15 30 25	1 1 3 2
ASSECOPOL	245,4000	17:02	2000	218.00	13.82 %	690	245.4000	246.0000	35	340	80 965	[+]
ACP	217.00 246.80	216.0000 263.6000	17:01 17:01 17:00 17:00	2 13 4 1033	245,4000 245,4000 245,4000 245,4000	2 2 2 4	166 168 992 614	245.2000 244.6000 244.2000 244.0000	246.2000 246.6000 246.8000 247.0000	15 100 222 478	1 1 4 7
ASSECOSEE	72,5000	17:03	7	69.20	4.62 %	5	71.9000	72.5000	238	6	457	[+]
ASE	69.10 72.50	62.3000 76.1000	17:00 17:00 17:00 17:00	98 100 36 14	72,5000 72,5000 72,5000 72,5000	2 2 2 3	65 89 83 97	71.8000 71.2000 71.1000 71.0000	72.6000 72.7000 72.8000 72.9000	136 78 948 61	2 3 2 2
ASTARTA	44,5000	17:00	20	44.45	1.02 %	3	44.1500	44.5000	41	2	93	[+]
AST	44.15 44.85	40.0500 48.8500	17:00 17:00 17:00 17:00	110 40 6 2	44,5000 44,5000 44,5000 44,5000	1 3 6 2	41 283 1566 60	44.1000 44.0500 44.0000 43.9500	45.0000 45.2000 45.4000 45.4500	109 200 200 82	1 1 1 1
ATAL	57,0000	17:00	29	56.20	1.42 %	1	56.6000	57.0000	124	2	94	[+]
1AT	56.20 57.20	50.6000 61.8000	17:00 17:00 17:00 17:00	1 52 1 1	57,0000 57,0000 57,0000 57,0000	3 1 5 3	14 1 104 3	56.5000 56.3000 56.2000 56.1000	57.1000 57.2000 57.3000 57.4000	1 9 42 102	1 1 3 3
ATENDE	4,0300	17:00	1	3.95	2.28 %	445	3.9400	4.0300	799	8	33	[+]
ATD	3.94 4.03	3.5600 4.3400	17:00 17:00 16:43 16:42	107 600 314 2000	4,0300 4,0300 3,9900 3,9900	3 1 1 1	1498 2500 3300 2000	3.9000 3.8500 3.8200 3.8100	4.0400 4.0600 4.1000 4.1100	310 1800 5526 10	1 1 2 1
ATLANTAPL	17,0000	09:56	47	17.00	0.00 %	100	16.7000	17.0000	152	0	2	[+]
ATP	17.00 17.00	15.3000 18.7000	09:56 09:01 09:01 09:01	52 2 2 1	17,0000 17,0000 17,0000 17,0000	2 1 1 1	890 5 500 200	16.6000 16.5500 16.5000 16.3500	17.0500 17.1000 17.3000 17.4500	180 500 96 300	1 1 1 1
ATLANTIS	2,1400	17:00	1	2.08	0.00 %	745	2.0900	2.1400	3001	0	1	[+]
ATS	2.08 2.14	1.8750 2.2800	16:05 13:38 13:35 13:33	5 187 55 100	2,0900 2,1000 2,1000 2,1000	1 1 1 1	1080 2000 596 251	2.0600 2.0200 2.0000 1.9900	2.1500 2.1600 2.1700 2.1800	2200 1000 2180 77	1 1 2 1
ATMGRUPA	3,9400	16:49	3	3.90	1.81 %	450	3.9100	3.9400	918	21	82	[+]
ATG	3.85 3.94	3.5100 4.2900	16:49 16:21 16:09 16:09	25 200 354 846	3,9400 3,9400 3,9400 3,9200	1 1 2 2	12 10 510 110	3.9000 3.8800 3.8700 3.8600	3.9500 3.9600 3.9800 3.9900	458 385 6877 322	3 1 5 1
ATREM	48,5000	16:48	30	50.00	-3.00 %	50	47.9000	48.4000	126	6	301	[+]
ATR	48.00 50.00	45.0000 55.0000	16:45 16:45 16:40 16:38	33 28 2 222	48,5000 48,5000 48,6000 48,0000	2 3 1 4	84 173 150 208	47.6000 47.5000 47.4000 47.3000	48.5000 48.6000 48.8000 48.9000	127 88 90 46	1 1 1 1
AUTOPARTN	18,4000	17:04	116	18.50	0.11 %	55	18.3600	18.4000	1784	52	952	[+]
APR	18.30 18.50	16.6600 20.3500	17:03 17:00 17:00 17:00	100 192 145 88	18,4000 18,4000 18,4000 18,4000	1 12 1 3	100 1730 50 984	18.3200 18.3000 18.2800 18.2600	18.4200 18.4800 18.5000 18.5200	5 150 1365 384	1 1 8 3
BBIDEVNFI	5,0000	16:29	20	4.98	0.00 %	3	4.7800	5.0000	493	0	2	[+]
BBD	4.76 5.00	4.5000 5.4500	15:30 14:25 14:25 14:25	3 262 3 29	4,9000 4,7600 4,7600 4,8000	2 1 2 1	102 271 1258 355	4.7600 4.7400 4.7200 4.7000	5.1000 5.1500 5.2000 5.2500	318 390 1946 439	1 1 1 2
BENEFIT	3 160,0000	17:03	2	3,205.00	-1.25 %	10	3155.0000	3160.0000	1	3	10 513	[+]
BFT	3,150.00 3,250.00	2885.0000 3525.0000	17:03 17:03 17:03 17:03	14 14 14 14	3 160,0000 3 160,0000 3 160,0000 3 160,0000	1 2 2 2	8 6 55 65	3145.0000 3140.0000 3135.0000 3130.0000	3170.0000 3175.0000 3180.0000 3185.0000	6 48 52 68	3 3 4 2
BEST	29,0000	15:12	10	29.20	-0.68 %	260	29.0000	29.2000	206	1	34	[+]
BST	29.00 29.20	26.4000 32.0000	11:28 11:02 10:22 10:21	782 100 149 10	29,2000 29,0000 29,2000 29,2000	2 1 1 1	352 90 300 129	28.4000 28.2000 28.0000 27.6000	29.4000 30.0000 30.2000 31.2000	80 22 250 35	1 1 1 1
BETACOM	5,2000	17:00	15	5.25	-1.89 %	1505	5.1000	5.2000	1335	4	20	[+]
BCM	5.10 5.25	4.7400 5.7500	17:00 16:49 16:49 15:57	6 95 5 48	5,2000 5,1000 5,1000 5,1000	1 3 1 1	1700 1415 264 10000	5.0500 5.0000 4.8600 4.7400	5.2500 5.3000 5.3500 5.4000	1650 2728 333 5	1 2 2 1
BIGCHEESE	13,4600	15:35	15	13.48	-0.30 %	20	13.2400	13.4200	200	1	8	[+]
BCS	13.20 13.48	12.1400 14.8200	15:35 14:46 13:58 13:34	3 80 96 16	13,4200 13,2400 13,3000 13,3000	2 1 1 1	431 1 1 383	13.2000 13.1200 13.0800 13.0600	13.4600 13.4800 13.5200 13.5800	361 114 300 200	1 1 1 1
BIOCELTIX	100,8000	17:00	148	102.20	-1.37 %	341	99.4000	101.0000	143	8	803	[+]
BCX	99.40 102.20	92.0000 112.4000	17:00 17:00 17:00 16:49	2 2 32 9	100,8000 100,8000 100,8000 99,4000	4 2 3 3	75 252 53 220	99.3000 99.2000 99.1000 99.0000	101.2000 101.4000 101.6000 101.8000	125 20 53 45	2 1 3 2
BIOMAXIMA	13,2500	16:35	20	13.20	0.38 %	100	13.0000	13.2000	200	25	321	[+]
BMX	12.60 13.25	11.9000 14.5000	16:35 16:35 16:35 16:35	120 90 62 100	13,2500 13,2500 13,2500 13,2000	2 3 3 4	190 301 450 650	12.9500 12.9000 12.8500 12.8000	13.2500 13.3000 13.3500 13.4000	220 439 200 358	3 5 2 4
BIOTON	4,4100	17:00	1500	4.38	-1.12 %	13	4.3700	4.4100	2485	28	121	[+]
BIO	4.35 4.42	3.9500 4.8100	16:48 16:45 16:39 16:13	1017 2 5 1233	4,4100 4,4100 4,3700 4,4000	3 5 2 1	543 848 4003 150	4.3600 4.3500 4.3300 4.3200	4.4200 4.4500 4.4600 4.4800	83 400 2087 15990	1 1 2 6
BLOOBER	25,9000	17:00	22	25.90	0.00 %	5	25.7000	25.9000	72	5	133	[+]
BLO	25.40 25.90	23.3500 28.4500	17:00 17:00 17:00 17:00	366 112 5 4	25,9000 25,9000 25,9000 25,9000	1 4 2 3	147 253 293 278	25.6000 25.5000 25.4500 25.4000	26.0000 26.0500 26.1000 26.1500	424 130 131 50	6 2 2 1
BNPPL	103,5000	17:00	5	104.00	-0.48 %	50	103.0000	103.5000	365	18	1 803	[+]
BNP	102.50 104.00	93.6000 114.0000	17:00 17:00 16:47 16:47	13 2 38 38	103,5000 103,5000 102,5000 102,5000	8 6 4 9	428 540 252 418	102.5000 102.0000 101.5000 101.0000	104.0000 104.5000 105.0000 105.5000	687 255 253 202	9 2 4 2
BOGDANKA	21,8500	17:02	5	22.60	-2.89 %	977	21.8500	21.9000	694	101	2 252	[+]
LWB	21.85 22.60	20.3500 24.8500	17:02 17:02 17:02 17:02	5 2 47 3	21,8500 21,8500 21,8500 21,8500	6 4 7 2	502 348 3449 930	21.8000 21.7500 21.7000 21.6500	22.0000 22.0500 22.1000 22.1500	3069 80 1 927	4 1 1 2
BOOMBIT	6,6200	16:01	84	6.70	-0.60 %	116	6.6200	6.7600	195	2	13	[+]
BBT	6.62 6.88	6.0400 7.3600	16:01 16:01 16:01 15:08	10 100 49 121	6,6200 6,6600 6,6600 6,6600	3 3 2 3	398 445 13 839	6.6000 6.5600 6.5400 6.5000	6.8000 6.8400 6.8600 6.8800	10 50 910 800	1 1 2 1
BORYSZEW	6,5000	17:00	498	6.34	2.52 %	1911	6.4800	6.5000	31541	222	1 422	[+]
BRS	6.24 6.50	5.7200 6.9600	17:00 17:00 17:00 16:49	1200 89 1911 100	6,5000 6,5000 6,5000 6,5000	1 3 3 3	1200 294 3222 6811	6.4600 6.4400 6.4000 6.3600	6.5200 6.5400 6.5600 6.5800	2297 3450 5400 1655	7 7 7 4
BOS	11,4000	17:00	400	11.36	0.88 %	180	11.3600	11.4600	72	10	111	[+]
BOS	11.24 11.50	10.2400 12.4800	16:49 16:37 15:45 15:40	13 3 8 50	11,4600 11,4600 11,4800 11,4000	4 1 3 1	115 500 313 77	11.3000 11.2600 11.2400 11.2200	11.4800 11.5600 11.5800 11.6000	112 560 2450 1362	1 3 4 2
BOWIM	5,5000	16:49	200	5.40	1.85 %	248	5.5000	5.5200	371	22	120	[+]
BOW	5.30 5.56	4.8600 5.9400	16:47 16:45 16:41 16:40	14 233 40 1	5,5200 5,5200 5,5200 5,5000	1 2 4 3	140 1050 2230 2080	5.4400 5.4200 5.4000 5.3200	5.5400 5.5600 5.5800 5.6000	700 689 1155 5949	1 4 4 7
BRAND24	53,8000	16:41	27	53.80	0.37 %	100	53.6000	53.8000	179	1	31	[+]
B24	53.60 53.80	48.5000 59.0000	16:41 16:41 16:41 16:40	5 7 11 15	53,8000 53,8000 53,6000 53,6000	2 1 1 1	120 100 100 2	53.4000 53.2000 53.0000 52.6000	54.0000 54.2000 54.4000 54.6000	1125 5 40 33	6 1 3 3
BUDIMEX	517,4000	17:04	3	520.00	0.90 %	1701	517.4000	517.6000	1	28	14 543	[+]
BDX	513.00 520.00	468.0000 572.0000	17:04 17:00 17:00 17:00	296 4 10 6	517,4000 517,4000 517,4000 517,4000	3 1 1 1	111 10 50 8	517.0000 516.8000 516.6000 516.4000	518.2000 518.4000 518.6000 518.8000	66 23 362 5	2 2 2 1
BUMECH	30,9500	17:02	6	33.00	-5.78 %	7040	30.9500	31.0000	250	143	4 547	[+]
BMC	30.95 33.10	29.7000 36.3000	17:02 17:02 17:01 17:01	100 394 4500 106	30,9500 30,9500 30,9500 30,9500	2 1 5 2	830 200 2269 150	30.9000 30.8500 30.8000 30.7500	31.1000 31.1500 31.2500 31.3500	617 750 1 6	2 1 1 1
CAPITEA	0,4190	16:24	1100	0.42	0.12 %	2600	0.4125	0.4190	1300	10	4	[+]
CAP	0.42 0.42	0.3770 0.4600	12:23 12:23 11:03 09:43	2650 150 2450 1400	0,4185 0,4185 0,4185 0,4185	2 1 5 1	6000 5000 18000 110	0.4120 0.4110 0.4100 0.4095	0.4195 0.4200 0.4225 0.4230	2440 14014 2950 4986	1 3 2 1
CAPTORTX	38,0000	17:00	37	38.90	-2.31 %	137	38.0000	38.5000	56	8	295	[+]
CTX	37.20 38.90	35.1000 42.7000	17:00 16:35 16:18 15:56	13 45 150 150	38,0000 38,6000 37,9000 37,8000	2 4 1 3	123 305 10 37	37.9000 37.8000 37.7000 37.6000	38.6000 38.7000 38.8000 38.9000	801 150 143 1000	4 1 4 1
CASPAR	3,8800	14:26	64	3.90	-2.51 %	234	3.8800	4.0600	998	1	2	[+]
CSR	3.88 3.98	3.5200 4.2800	14:26 14:26 12:19 09:00	195 241 3 2	3,8800 3,9000 3,9800 3,9000	1 1 1 1	42 707 711 715	3.8200 3.8000 3.7800 3.7600	4.1000 4.1600 4.2000 4.3000	2176 500 1780 31	3 1 2 1
CAVATINA	12,9000	17:03	25	12.70	3.20 %	100	12.6000	12.9000	180	6	80	[+]
CAV	12.50 12.90	11.4500 13.9500	17:00 17:00 17:00 17:00	75 25 501 100	12,9000 12,9000 12,9000 12,9000	1 2 1 1	916 2051 50 50	12.5500 12.5000 12.4000 12.3500	12.9500 13.0000 13.2000 13.3500	408 592 202 100	2 5 2 1
CCC	171,3000	17:00	1125	169.80	1.87 %	2082	171.3000	171.5000	9	965	165 938	[+]
CCC	167.90 174.15	152.8500 186.7500	17:00 17:00 17:00 17:00	1016 200 10 123	171,3000 171,3000 171,3000 171,3000	1 4 1 22	849 3657 642 2868	171.2500 171.2000 171.1500 171.0000	171.9000 172.0000 172.0500 172.1000	4456 412 560 1287	2 2 2 2
CDPROJEKT	273,5000	17:03	1	270.40	1.15 %	304	273.2000	273.5000	175	307	83 690	[+]
CDR	270.00 273.80	243.4000 297.4000	17:02 17:01 17:00 17:00	7 50 984 380	273,5000 273,5000 273,5000 273,5000	1 2 1 1	519 13010 100 905	273.1000 273.0000 272.9000 272.8000	273.6000 273.7000 273.8000 273.9000	405 259 788 4020	4 1 4 5
CDRL	9,9500	12:53	150	9.95	0.00 %	349	9.9500	10.3000	800	0	2	[+]
CDL	9.95 10.30	9.0000 10.9000	12:16 11:48 09:22 09:00	15 2 5 1	10,3000 10,3000 9,9500 9,9500	1 2 4 3	766 25 40 108	9.8500 9.8000 9.6500 9.5000	10.4000 10.5000 10.7000 11.0000	1567 1094 62 274	2 2 1 3
CELTIC	4,0000	16:47	5	3.80	8.11 %	592	3.9400	3.9900	550	25	99	[+]
CPD	3.80 4.00	3.4200 4.1800	16:46 16:39 16:39 16:12	213 399 106 175	3,9400 4,0000 3,9900 4,0000	1 2 4 2	550 2016 1649 740	3.9300 3.9200 3.9000 3.8200	4.0000 4.1000 4.1500 4.1800	9218 2000 1013 230	3 1 2 2
CEZ	226,4000	12:27	1	229.20	-1.22 %	1	223.8000	226.6000	4	0	6	[+]
CEZ	226.40 229.20	206.4000 252.0000	11:04 09:00 09:00 09:00	6 5 1 9	227,2000 229,2000 229,2000 229,2000	1 1 1 1	7 10 9 30	222.6000 221.2000 220.0000 219.4000	229.0000 229.2000 230.6000 231.0000	1 1000 3 6	1 1 1 1
CIGAMES	3,2050	17:02	99	3.30	-3.03 %	1000	3.1600	3.2050	567	782	2 517	[+]
CIG	3.13 3.35	2.9700 3.6300	17:00 17:00 17:00 17:00	2180 2721 5000 10000	3,2050 3,2050 3,2050 3,2050	4 8 1 4	18000 42972 1000 3382	3.1500 3.1400 3.1250 3.1200	3.2150 3.2200 3.2300 3.2500	2796 1000 3253 6943	1 1 3 2
CLNPHARMA	22,8000	17:00	100	23.00	2.70 %	200	22.6500	22.8000	1413	28	652	[+]
CLN	22.55 23.50	20.7000 25.3000	17:00 17:00 17:00 17:00	81 10 209 2	22,8000 22,8000 22,8000 22,8000	2 1 3 1	2877 88 807 50	22.6000 22.5500 22.5000 22.4500	22.8500 22.9000 22.9500 23.0000	261 394 451 2559	2 3 3 5
CLOUD	49,5000	15:32	11	50.00	-1.00 %	1	49.5000	50.0000	274	0	4	[+]
CLD	47.80 50.00	45.0000 55.0000	14:47 13:19 11:57 11:25	9 10 16 1	49,7000 49,7000 50,0000 49,7000	2 1 1 1	87 220 77 11	49.4000 47.9000 47.8000 47.5000	51.4000 51.6000 52.0000 53.6000	80 51 110 11	1 1 2 1
COALENERG	2,4500	17:00	300	2.49	-1.61 %	2885	2.4100	2.4500	1610	62	150	[+]
CLE	2.40 2.49	2.2500 2.7300	17:00 16:47 16:47 16:47	50 748 90 500	2,4500 2,4000 2,4000 2,4000	7 1 1 2	9492 1000 1000 1300	2.4000 2.3900 2.3800 2.3700	2.4600 2.4700 2.4800 2.5000	2841 100 2000 3397	2 1 1 3
COGNOR	7,3500	17:01	258	7.06	5.76 %	3242	7.3500	7.3550	2250	201	1 456	[+]
COG	6.91 7.36	6.3550 7.7650	17:00 17:00 17:00 17:00	992 1 1 6	7,3500 7,3500 7,3500 7,3500	1 1 1 1	1500 1449 69 600	7.3000 7.2900 7.2600 7.2550	7.3600 7.3650 7.3700 7.3800	1251 8000 1 3223	2 1 1 3
COLUMBUS	5,9800	16:31	100	6.02	0.50 %	30	5.9400	5.9600	300	65	382	[+]
CLC	5.79 6.06	5.4200 6.6200	16:31 16:31 16:31 16:30	923 2 7 680	5,9800 5,9800 5,9800 5,9600	1 1 1 1	251 7 500 915	5.9300 5.9200 5.9100 5.9000	5.9700 5.9800 5.9900 6.0000	902 477 3497 914	2 2 2 3
COMP	298,0000	17:00	24	300.00	-0.67 %	64	298.0000	299.0000	331	0	133	[+]
CMP	298.00 300.00	270.0000 330.0000	16:36 16:32 16:09 16:09	4 17 161 19	299,0000 299,0000 298,0000 298,0000	6 6 9 5	74 169 250 76	297.0000 296.0000 295.0000 294.0000	300.0000 301.0000 302.0000 303.0000	97 25 104 23	3 1 5 3
COMPERIA	6,4000	17:00	27	6.50	1.59 %	63	6.4000	6.5500	2080	19	129	[+]
CPL	6.40 6.90	5.8500 7.1500	17:00 16:47 15:06 14:38	198 200 1 323	6,4000 6,5000 6,4000 6,5000	1 7 3 2	418 5730 2645 2050	6.3500 6.3000 6.2000 6.1500	6.6000 6.8500 7.0000 7.2000	1250 1174 500 50	1 2 1 1
COMPREMUM	0,9300	17:00	150	0.81	14.81 %	2456	0.9200	0.9300	10287	42	37	[+]
CPR	0.81 0.93	0.8020 0.9780	17:00 17:00 16:07 16:05	1350 1000 100 774	0,9300 0,9300 0,9300 0,9300	1 1 1 1	7500 6000 3000 731	0.8820 0.8800 0.8500 0.8420	0.9380 0.9420 0.9440 0.9460	394 5000 5000 5000	2 1 1 1
CORMAY	0,4350	17:00	2341	0.46	-6.45 %	1039	0.4350	0.4450	4149	79	35	[+]
CRM	0.44 0.46	0.4120 0.5020	17:00 17:00 16:49 16:48	4000 150 2950 10000	0,4350 0,4350 0,4380 0,4380	3 1 1 1	9500 4400 1551 41	0.4340 0.4330 0.4320 0.4310	0.4570 0.4580 0.4600 0.4610	2043 54 3800 3900	2 2 1 1
CREEPYJAR	445,0000	16:21	3	443.00	0.23 %	1	441.0000	445.0000	9	1	243	[+]
CRJ	439.00 445.00	399.0000 487.0000	16:17 15:41 15:41 15:41	8 1 2 3	445,0000 445,0000 445,0000 445,0000	1 4 2 2	18 35 26 15	440.0000 439.0000 438.0000 437.0000	448.0000 449.0000 450.0000 454.0000	51 138 306 12	2 2 4 1
CREOTECH	396,5000	17:03	20	385.00	4.89 %	7	395.0000	396.5000	30	25	9 693	[+]
CRI	383.00 398.00	346.5000 423.5000	17:01 17:01 17:00 17:00	9 41 9 26	396,5000 396,5000 396,5000 396,5000	1 1 1 1	8 1 10 10	393.0000 392.5000 392.0000 391.5000	397.0000 397.5000 398.0000 398.5000	466 116 344 87	8 3 10 7
CYBERFLKS	186,2000	17:00	21	192.20	-2.41 %	320	186.2000	188.2000	304	5	951	[+]
CBF	186.00 192.20	173.0000 211.0000	17:00 17:00 17:00 17:00	2 1 2 7	186,2000 186,2000 186,2000 186,2000	3 1 1 1	75 40 7 29	186.0000 185.8000 185.6000 185.4000	188.4000 189.0000 189.2000 189.4000	60 1 40 40	1 1 1 1
CYFRPLSAT	14,9200	17:01	500	15.18	-1.71 %	500	14.9200	14.9350	9	669	10 048	[+]
CPS	14.86 15.30	13.6650 16.6950	17:00 17:00 17:00 17:00	144 74 144 145	14,9200 14,9200 14,9200 14,9200	1 1 1 2	149 2629 332 347	14.9150 14.8900 14.8800 14.8750	14.9400 14.9500 14.9650 14.9700	605 100 134 23	2 1 2 3
DADELO	68,4000	17:00	1	66.00	3.95 %	1	67.4000	68.4000	1000	41	2 737	[+]
DAD	66.00 70.40	59.4000 72.6000	16:46 16:45 16:45 16:42	10 201 5 12	68,0000 68,0000 67,2000 68,0000	4 4 2 2	425 20527 383 431	67.2000 67.0000 66.8000 66.6000	68.6000 68.8000 69.0000 70.0000	468 5478 1592 537	2 4 3 6
DATAWALK	100,6200	17:00	7	99.98	1.41 %	2	100.0200	100.9800	1	7	651	[+]
DAT	99.20 101.86	89.9900 109.9600	17:00 16:49 16:48 16:48	2 12 4 4	100,6200 100,0000 100,0000 100,0000	1 1 1 1	25 10 2 1	100.0000 99.9800 99.8700 99.5100	101.0000 101.6000 101.8000 101.8200	425 15 6 500	6 1 1 1
DBENERGY	11,2000	16:49	20	10.95	2.28 %	10	11.0000	11.2000	257	0	2	[+]
DBE	10.95 11.55	9.8600 12.0000	16:49 16:49 16:49 16:48	5 25 25 25	11,2000 11,2000 11,2000 11,2000	1 2 1 1	5000 25 33 225	10.8500 10.7000 10.5500 10.5000	11.3000 11.4000 11.4500 11.5500	10 10 75 35	1 1 1 2
DEBICA	80,5000	17:00	14	80.10	0.00 %	726	80.0000	80.5000	43	2	151	[+]
DBC	80.00 80.60	72.1000 88.1000	16:46 16:44 16:31 16:26	1 1 25 10	80,3000 80,3000 80,3000 80,3000	5 4 3 2	105 71 110 38	79.9000 79.8000 79.7000 79.6000	80.6000 80.7000 81.0000 81.5000	30 20 1100 327	1 1 5 2
DECORA	71,8000	17:00	32	74.80	-3.75 %	91	71.8000	72.8000	14	3	220	[+]
DCR	71.40 76.20	67.4000 82.2000	17:00 17:00 17:00 17:00	30 30 30 5	71,8000 71,8000 71,8000 71,8000	6 8 5 8	104 245 124 545	71.6000 71.4000 71.2000 71.0000	73.0000 73.6000 73.8000 74.4000	35 110 81 68	2 2 1 2
DEKPOL	82,8000	17:00	1	83.00	-0.24 %	133	81.8000	82.8000	667	4	315	[+]
DEK	79.20 83.00	74.8000 91.2000	17:00 16:49 16:45 16:40	17 8 6 28	82,8000 81,8000 81,8000 82,0000	1 2 1 1	21 224 100 250	80.8000 80.0000 79.8000 79.6000	83.0000 83.2000 83.8000 84.4000	69 100 200 48	3 1 1 2
DELKO	6,5000	17:00	182	6.44	1.25 %	18	6.5000	6.5200	209	3	19	[+]
DEL	6.42 6.50	5.8000 7.0800	15:26 15:23 15:07 14:57	2 90 3 2	6,5000 6,5000 6,5000 6,4200	1 1 5 15	280 5 1301 2084	6.4800 6.4400 6.4200 6.4000	6.5400 6.5600 6.5800 6.6000	1200 1261 850 1337	1 4 2 6
DEVELIA	8,2500	17:00	358	8.29	0.61 %	1000	8.1600	8.2500	854	71	582	[+]
DVL	8.11 8.29	7.4700 9.1100	17:00 17:00 17:00 17:00	300 305 298 312	8,2500 8,2500 8,2500 8,2500	2 5 6 1	1040 6724 53183 840	8.1200 8.1100 8.1000 8.0900	8.2700 8.2800 8.2900 8.3000	1608 5723 1841 76845	2 2 3 11
DGA	30,3000	17:00	182	30.00	1.34 %	500	29.0000	30.4000	50	4	120	[+]
DGA	28.20 30.30	27.0000 33.0000	17:00 17:00 17:00 17:00	16 84 50 1	30,3000 30,3000 30,3000 30,3000	2 2 1 1	150 225 400 275	28.4000 28.2000 28.1000 28.0000	30.5000 30.6000 30.8000 30.9000	140 100 56 270	1 1 1 1
DIAG	190,4000	17:00	1	192.20	-0.63 %	4	190.3500	190.4000	130	22	4 110	[+]
DIA	188.05 192.95	173.0000 211.4000	17:00 17:00 17:00 17:00	3 2 2 8	190,4000 190,4000 190,4000 190,4000	2 3 2 3	5 22 14 12	190.0500 190.0000 189.8500 189.8000	190.6000 190.7000 191.0000 191.0500	20 4 264 102	1 1 2 3
DIGITANET	96,0000	17:00	7	95.50	0.42 %	276	95.3000	96.0000	431	2	232	[+]
DIG	95.10 96.20	86.0000 105.0000	17:00 17:00 17:00 17:00	1 10 5 99	96,0000 96,0000 96,0000 96,0000	5 3 5 4	41 307 107 337	95.2000 95.1000 95.0000 94.8000	96.1000 96.2000 96.3000 96.4000	74 60 36 21	1 3 1 1
DINOPL	42,8400	17:03	30	43.50	-1.13 %	10873	42.8300	42.8500	20	1 954	83 584	[+]
DNP	42.23 43.65	39.1500 47.8500	17:03 17:00 17:00 17:00	100 1884 1198 404	42,8400 42,8400 42,8400 42,8400	2 2 1 3	6184 866 1703 415	42.8200 42.8100 42.8000 42.7800	42.8600 42.9000 42.9200 42.9300	9 504 24 10	1 2 1 1
DMGROUP	3,3900	11:18	3	3.39	-0.29 %	50	3.3500	3.3700	289	1	2	[+]
DMG	3.35 3.39	3.0600 3.7200	10:55 10:54 09:00 13:07	353 148 5 300	3,3500 3,3600 3,3900 3,4000	1 1 1 1	4 18 150 223	3.3400 3.3300 3.3200 3.3100	3.3800 3.3900 3.4000 3.4800	500 1125 442 369	1 2 1 1
DOMDEV	240,0000	17:00	1	238.00	0.84 %	1	238.5000	240.0000	21	4	938	[+]
DOM	235.00 240.00	214.5000 261.5000	17:00 17:00 17:00 17:00	12 5 2 43	240,0000 240,0000 240,0000 240,0000	1 1 4 1	1 33 216 23	237.0000 236.5000 236.0000 235.0000	240.5000 241.0000 241.5000 242.5000	5 147 33 7	1 5 1 1
DRAGOENT	23,6000	15:55	9	22.20	2.61 %	436	22.6000	23.6000	108	1	19	[+]
DGE	22.20 23.60	20.0000 24.4000	15:55 15:54 15:54 15:54	2 17 4 158	23,6000 23,5000 23,5000 23,5000	1 1 1 2	4 87 57 260	22.4000 22.3000 22.1000 22.0000	23.7000 23.8000 23.9000 24.0000	5 90 30 1939	1 1 4 1
ECHO	5,6000	17:00	26	5.50	0.36 %	174	5.5200	5.6000	4974	13	72	[+]
ECH	5.48 5.62	4.9500 6.0400	17:00 17:00 17:00 16:42	3 4435 26 91	5,6000 5,6000 5,6000 5,6000	2 1 2 1	1821 121 2002 2	5.5000 5.4800 5.4600 5.4400	5.6200 5.6600 5.6800 5.7000	1362 100 1002 1000	3 1 2 1
EDINVEST	6,3000	16:00	25	6.10	0.00 %	2	6.1400	6.3000	2357	2	10	[+]
EDI	6.10 6.30	5.5000 6.7000	12:10 11:34 11:29 11:27	47 2 162 61	6,3000 6,3000 6,3000 6,3000	1 1 1 1	250 192 2 2	6.1200 6.1000 6.0400 6.0200	6.3200 6.3400 6.3600 6.3800	514 891 87 240	2 3 1 1
ELEKTROTI	52,4000	17:00	7	52.90	-0.38 %	118	52.2000	52.4000	139	13	667	[+]
ELT	51.40 52.90	47.6500 58.1000	17:00 17:00 16:47 16:47	23 8 4 10	52,4000 52,4000 52,4000 52,4000	1 2 3 2	20 956 268 243	52.1000 52.0000 51.8000 51.7000	52.6000 52.7000 52.8000 52.9000	40 157 1322 1356	1 1 4 4
ELKOP	2,3500	17:00	1	2.34	-2.89 %	439	2.3500	2.4100	1391	1	2	[+]
EKP	2.34 2.41	2.1100 2.5700	15:38 09:08 09:06 09:02	19 1 1000 1	2,4100 2,3400 2,4100 2,3400	1 2 4 1	498 1384 3600 344	2.3400 2.3200 2.3100 2.3000	2.4200 2.4300 2.4400 2.4500	325 827 1281 500	1 2 3 1
ENEA	17,5000	17:00	125	17.58	0.98 %	2796	17.5000	17.5200	50	190	3 328	[+]
ENA	17.25 17.80	15.8300 19.3300	17:00 17:00 17:00 17:00	453 77 44 208	17,5000 17,5000 17,5000 17,5000	1 1 1 1	3000 1275 112 1488	17.4000 17.3700 17.3200 17.3100	17.5400 17.5700 17.5800 17.5900	6 1488 250 1818	1 1 2 2
ENELMED	18,5000	16:25	2	18.50	0.00 %	55	18.0000	18.5000	4	0	1	[+]
ENE	18.00 18.50	16.7000 20.2000	12:49 10:38 09:00 10:27	26 26 2 2	18,5000 18,0000 18,5000 18,5000	1 1 2 0	16 79 587 0	16.7000 16.6000 16.5000 0.0000	19.0000 19.2000 19.3000 19.5000	308 300 201 272	2 1 1 2
ENERGA	14,2000	17:00	58	14.10	-0.14 %	822	14.1000	14.2000	2	28	398	[+]
ENG	14.00 14.24	12.7000 15.5000	16:41 15:40 15:40 15:38	22 5 588 38	14,1600 14,2200 14,1000 14,2200	2 8 4 2	285 7071 3292 2000	14.0200 14.0000 13.9800 13.9600	14.2200 14.2400 14.2600 14.2800	100 484 10 200	1 3 1 2
ENERGOINS	3,1400	17:00	1684	3.19	-0.32 %	9	3.1000	3.1400	3712	238	745	[+]
ENI	3.05 3.27	2.8800 3.5000	17:00 17:00 17:00 16:49	540 247 165 100	3,1400 3,1400 3,1400 3,1400	1 2 2 1	100 1510 2010 10	3.0900 3.0800 3.0700 3.0600	3.1600 3.1700 3.1800 3.2000	5307 1990 2300 7340	2 1 2 3
ENTER	58,7000	17:00	3	58.80	-0.17 %	133	58.2000	58.7000	81	7	434	[+]
ENT	58.10 59.40	53.0000 64.6000	17:00 17:00 16:48 16:46	14 1 1 31	58,7000 58,7000 58,8000 58,8000	1 4 1 1	151 180 70 70	58.1000 58.0000 57.9000 57.8000	58.8000 58.9000 59.0000 59.1000	68 19 436 1	1 1 2 1
EQUNICO	0,9060	15:20	100	0.88	-1.09 %	33	0.8600	0.9060	2000	19	16	[+]
EQU	0.83 0.91	0.7920 0.9680	12:58 12:57 12:45 11:04	5923 500 200 1083	0,8800 0,8780 0,8600 0,8300	2 1 3 5	1445 355 1130 14230	0.8500 0.8400 0.8340 0.8320	0.9080 0.9100 0.9160 0.9280	2890 5169 17522 1600	3 2 2 1
ERBUD	30,9000	16:47	415	31.85	-2.37 %	1	30.8500	30.9000	3	8	236	[+]
ERB	30.50 32.00	28.7000 35.0000	16:43 16:27 16:23 16:23	18 4 17 43	30,9000 30,9000 30,9000 30,9000	2 5 1 3	101 437 43 87	30.8000 30.7000 30.6500 30.6000	30.9500 31.0000 31.2500 31.3000	138 637 1010 195	1 1 2 1
ERG	44,0000	16:28	220	0.00	0.00 %	23	42.2000	44.0000	387	0	0	[+]
ERG	0.00 0.00	39.6000 48.4000	16:28 10:29 10:27 10:05	180 1 180 17	44,0000 46,0000 44,0000 44,0000	2 1 0 0	400 1 0 0	42.0000 35.0000 0.0000 0.0000	45.0000 46.0000 46.2000 46.4000	240 132 138 722	1 2 1 1
ESOTIQ	38,1000	17:00	1	38.20	-0.26 %	64	38.0000	38.1000	69	1	44	[+]
EAH	37.60 38.20	34.4000 42.0000	13:41 13:25 13:22 13:18	26 25 51 23	38,0000 38,0000 38,0000 38,2000	1 3 3 1	11 82 101 47	37.6000 37.5000 37.4000 37.3000	38.2000 38.3000 38.4000 38.5000	863 50 278 21	1 1 4 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	2,0600	17:00	400	2.10	-1.44 %	2282	2.0600	2.0900	1985	35	73	[+]
EUC	2.06 2.13	1.8900 2.3100	17:00 17:00 17:00 17:00	218 354 946 34	2,0600 2,0600 2,0600 2,0600	11 6 5 5	6190 3627 5950 2349	2.0500 2.0400 2.0300 2.0200	2.1000 2.1100 2.1200 2.1300	200 945 1600 10346	1 3 3 4
EUROCASH	8,3750	17:03	162	8.52	-1.24 %	3	8.3750	8.4200	2	116	986	[+]
EUR	8.38 8.64	7.6700 9.3700	17:01 17:00 17:00 17:00	150 8 121 215	8,3750 8,3750 8,3750 8,3750	5 2 2 1	1303 204 5179 900	8.3700 8.3600 8.3500 8.3450	8.4450 8.4500 8.4550 8.4600	2 167 2 761	1 2 1 2
EUROHOLD	3,0000	15:01	1406	2.98	2.74 %	480	2.9600	3.0000	363	2	6	[+]
EHG	2.98 3.00	2.7000 3.2600	12:31 12:30 12:27 14:32	360 71 2 20	3,0000 3,0000 2,9800 2,9200	1 3 2 1	998 1004 139 1000	2.9000 2.8800 2.8200 2.8000	3.1800 3.2000 3.2400 3.3200	10 3960 180 2420	1 1 1 2
EUROTEL	31,2000	17:00	77	32.00	-2.50 %	2	31.2000	31.3000	84	4	125	[+]
ETL	30.80 32.00	28.8000 35.2000	17:00 17:00 16:48 16:48	20 1 117 46	31,2000 31,2000 31,0000 31,0000	1 5 5 4	200 588 160 195	31.1000 31.0000 30.9000 30.8000	31.4000 31.5000 31.6000 31.7000	51 192 46 73	1 3 1 2
FABRITY	27,1000	16:47	1	26.40	2.65 %	25	26.3000	27.1000	17	0	12	[+]
FAB	26.10 27.10	23.8000 29.0000	15:22 14:35 14:05 13:43	9 56 15 2	26,2000 26,3000 26,4000 26,4000	1 2 10 3	47 131 422 184	26.2000 26.1000 26.0000 25.9000	27.4000 27.5000 27.6000 27.7000	1 2 12 1	1 2 3 1
FASING	12,7000	17:00	1	12.50	1.60 %	10	12.5000	12.7000	1509	5	59	[+]
FSG	12.50 12.70	11.3000 13.7000	16:49 14:29 14:26 14:26	193 60 895 105	12,6000 12,6000 12,6000 12,6000	1 3 2 1	210 1427 915 55	12.4000 12.3000 12.2000 12.1000	12.8000 12.9000 13.0000 13.1000	586 186 552 250	1 1 2 1
FEERUM	13,0000	16:08	438	13.50	1.96 %	121	12.6500	13.5000	398	1	15	[+]
FEE	12.85 13.50	12.1500 14.8500	14:25 14:25 09:35 09:14	155 590 10 2	12,8500 12,8500 12,8500 13,5000	1 1 1 1	255 500 105 1	12.4500 12.4000 12.3000 12.2000	14.0000 14.1000 14.2000 14.3000	2800 140 198 501	2 1 1 1
FERRO	31,3000	17:03	63	30.80	0.00 %	227	31.0000	31.3000	2037	15	481	[+]
FRO	30.80 31.50	27.8000 33.8000	17:00 17:00 17:00 17:00	3 50 39 32	31,3000 31,3000 31,3000 31,3000	4 15 5 4	147 812 907 816	30.9000 30.8000 30.7000 30.6000	31.4000 31.5000 31.6000 31.7000	403 350 102 1	1 2 3 1
FMG	97,0000	14:33	1	91.00	7.30 %	5	93.2000	96.8000	49	0	10	[+]
FMG	90.40 97.00	82.0000 100.0000	14:33 12:12 11:53 11:14	1 22 14 7	94,0000 93,0000 92,0000 91,0000	1 1 1 2	60 1 1 105	93.0000 92.0000 91.2000 90.4000	97.0000 97.4000 97.6000 98.0000	25 11 14 31	2 1 1 1
FON	0,3000	17:00	1373	0.31	0.00 %	40	0.2910	0.3000	40583	136	40	[+]
FON	0.29 0.31	0.2770 0.3370	17:00 17:00 17:00 16:40	9912 8665 50 1250	0,3000 0,3000 0,3000 0,2980	5 1 2 5	17544 2900 21050 32346	0.2900 0.2850 0.2820 0.2800	0.3010 0.3040 0.3050 0.3060	1200 5000 3000 408	1 1 1 1
FORTE	26,1000	17:00	15	26.20	0.38 %	1	25.7000	26.1000	540	1	38	[+]
FTE	25.70 26.30	23.6000 28.8000	17:00 16:10 16:08 16:08	2 165 22 60	26,1000 25,8000 25,7000 25,8000	4 4 4 4	1525 198 253 94	25.6000 25.5000 25.4000 25.3000	26.3000 26.4000 26.5000 26.8000	225 110 785 181	3 2 1 3
GAMEOPS	15,0400	16:47	11	15.24	-1.31 %	87	15.0400	15.4000	60	1	13	[+]
GOP	15.04 15.24	13.7200 16.7600	16:47 16:47 16:47 16:47	50 31 33 74	15,0600 15,0800 15,1000 15,1200	1 1 1 1	2 118 5 66	15.0200 15.0000 14.8200 14.7200	15.4200 15.4400 15.4600 15.7600	100 150 46 28	1 1 1 1
GAMFACTOR	7,6000	17:00	200	7.12	7.04 %	1300	7.5800	7.6000	2785	75	567	[+]
GIF	7.12 7.82	6.4200 7.8200	17:00 16:49 16:49 16:23	100 50 100 17	7,6000 7,5800 7,5800 7,6000	2 2 1 2	150 1037 8 544	7.4800 7.4600 7.4400 7.4200	7.7000 7.7200 7.7800 7.8000	20 10 704 2030	2 1 3 4
GENOMTEC	6,8600	16:45	2	6.85	-0.87 %	973	6.8000	6.8700	150	7	47	[+]
GMT	6.80 6.91	6.1700 7.5300	16:45 15:36 14:43 13:39	140 3000 2 500	6,8600 6,8600 6,9100 6,8400	1 1 1 1	2 202 8 195	6.7900 6.7600 6.7500 6.7300	6.8800 6.9100 6.9200 6.9500	158 1000 20 200	1 1 1 1
GETIN	0,5180	17:00	50	0.52	0.19 %	6010	0.5130	0.5180	5490	65	33	[+]
GTN	0.51 0.52	0.4665 0.5690	17:00 17:00 16:49 16:49	50 10 118 78	0,5180 0,5180 0,5130 0,5130	4 3 11 1	9710 15881 113615 100	0.5120 0.5110 0.5100 0.5090	0.5190 0.5200 0.5210 0.5220	10000 90289 2050 35000	2 11 1 2
GOBARTO	22,7000	15:00	100	22.70	-1.30 %	84	22.7000	23.0000	639	0	2	[+]
GOB	22.70 22.70	20.5000 24.9000	11:00 12:57 12:56 12:05	1 210 20 16	23,0000 23,5000 23,4000 22,7000	1 1 1 2	36 1000 25 51	22.6000 22.5000 22.4000 22.3000	23.5000 23.9000 24.0000 24.5000	265 100 301 300	2 1 3 1
GPW	56,4500	17:00	3	56.50	0.09 %	50	56.4000	56.4500	257	20	1 133	[+]
GPW	56.00 57.10	50.8500 62.1500	17:00 17:00 17:00 17:00	4 1 1 1	56,4500 56,4500 56,4500 56,4500	2 1 2 2	3 75 2 2	56.3500 56.3000 56.2500 56.2000	56.5000 56.6000 56.6500 56.7000	3 214 340 239	1 1 3 1
GREENX	1,8210	17:01	2769	1.87	-1.57 %	7107	1.8210	1.8280	20	446	818	[+]
GRX	1.82 1.87	1.6800 2.0520	17:01 17:00 17:00 17:00	306 38 600 15	1,8210 1,8210 1,8210 1,8210	8 1 1 2	7261 800 600 926	1.8200 1.8160 1.8150 1.8140	1.8290 1.8300 1.8470 1.8480	23 63553 20 1000	1 1 1 1
GRENEVIA	3,3150	17:00	262	3.30	1.69 %	106	3.3150	3.3200	67	89	294	[+]
GEA	3.21 3.35	2.9700 3.6300	17:00 17:00 16:49 16:49	894 1000 399 45	3,3150 3,3150 3,3450 3,3400	2 1 5 3	820 499 17095 682	3.2800 3.2700 3.2600 3.2550	3.3450 3.3500 3.3550 3.3600	481 8701 13070 720	2 5 2 2
GRODNO	11,0500	16:18	208	11.40	-0.90 %	1030	11.1000	11.2500	106	5	53	[+]
GRN	11.05 11.40	10.3000 12.5000	16:18 16:18 16:18 16:18	1 300 89 100	11,1000 11,1000 11,1000 11,1000	3 5 1 1	543 2017 4 4	11.0500 11.0000 10.9000 10.8500	11.3000 11.3500 11.4000 11.4500	493 1882 1392 634	2 2 7 2
GRUPAAZOTY	18,8200	17:03	200	19.10	-1.36 %	304	18.8100	18.8200	2289	200	3 785	[+]
ATT	18.80 19.20	17.1900 21.0000	17:03 17:03 17:02 17:02	200 200 100 82	18,8200 18,8200 18,8200 18,8200	19 3 1 4	6193 96 200 1683	18.8000 18.7900 18.7800 18.7600	18.9000 18.9300 18.9400 18.9500	1 1 1 30	1 1 1 1
GTC	4,1600	15:52	1	0.00	0.00 %	974	4.0700	4.1500	580	0	0	[+]
GTC	0.00 0.00	3.7500 4.5700	14:24 14:24 14:24 14:24	110 500 500 200	4,0300 4,0400 4,0500 4,0600	3 3 2 5	410 408 810 1511	4.0500 4.0400 4.0300 4.0200	4.1600 4.1700 4.1800 4.1900	2028 671 200 85	4 2 1 1
HANDLOWY	107,0000	17:00	42	107.20	-0.19 %	1	106.8000	107.0000	159	13	1 376	[+]
BHW	106.00 107.20	96.5000 117.8000	17:00 17:00 17:00 17:00	78 2 28 1	107,0000 107,0000 107,0000 107,0000	10 5 5 4	5988 296 268 205	106.0000 105.8000 105.6000 105.4000	107.2000 107.4000 107.6000 107.8000	618 26 133 59	6 3 3 4
HARPER	6,1000	16:07	2	6.12	-0.33 %	20	5.9800	6.0600	680	13	79	[+]
HRP	6.00 6.12	5.5200 6.7200	15:36 15:08 15:08 15:08	500 43 20 385	6,0000 6,0000 6,0000 6,0000	4 3 2 1	7680 206 1215 2972	5.9600 5.9400 5.9200 5.9000	6.1000 6.1200 6.1400 6.1600	549 300 826 1232	2 1 1 4
HELIO	26,8000	17:04	38	27.20	-2.55 %	504	26.5000	26.8000	672	0	12	[+]
HEL	26.50 27.50	24.5000 29.9000	15:44 14:29 13:19 13:19	10 150 6 40	26,8000 26,8000 26,5000 26,6000	2 1 3 1	202 100 1194 40	26.2000 26.1000 26.0000 25.7000	27.4000 27.5000 27.9000 28.0000	40 2731 328 50	1 2 2 1
HERCULES	1,2400	17:00	150	1.23	2.48 %	10939	1.2200	1.2400	1607	16	19	[+]
HRS	1.18 1.24	1.1100 1.3500	16:37 16:37 16:37 16:37	770 10 10 10	1,2200 1,2250 1,2250 1,2250	2 3 2 1	2300 21102 1683 1993	1.1950 1.1900 1.1800 1.1700	1.2500 1.2550 1.2600 1.2700	1102 1250 1000 2600	1 1 1 2
HUUUGE	23,3500	17:00	63	23.10	0.43 %	501	23.1500	23.3500	210	22	518	[+]
HUG	23.05 23.35	20.8000 25.4000	17:00 17:00 17:00 17:00	33 211 1000 250	23,3500 23,3500 23,3500 23,3500	1 2 7 2	1278 155 2888 311	23.1000 23.0500 23.0000 22.9000	23.4000 23.4500 23.5000 23.5500	4807 1807 5750 5011	5 4 3 3
HYDROTOR	18,4000	14:05	13	18.00	2.22 %	167	18.0500	18.4000	58	0	4	[+]
HDR	18.00 18.40	16.2000 19.8000	12:19 09:02 09:01 09:01	26 110 82 12	18,4000 18,0000 18,0000 18,0000	4 1 1 2	563 50 80 17	18.0000 17.8000 17.6500 17.5000	18.4500 18.5000 18.6000 18.8500	895 400 10 47	1 1 1 2
IBSM	70,8000	09:01	1	67.80	0.28 %	8	67.8000	70.4000	15	0	0	[+]
IBS	67.80 70.80	61.2000 74.4000	09:01 09:01 15:44 15:42	1 1 1 56	67,8000 67,8000 70,6000 68,0000	1 1 2 1	115 10 26 15	67.6000 65.0000 64.6000 63.0000	70.6000 70.8000 74.0000 79.2000	110 202 76 450	1 1 1 1
IDMSAPL	0,6000	17:00	74	0.60	3.45 %	1965	0.5800	0.6000	12925	1	0	[+]
IDM	0.58 0.60	0.5400 0.6600	15:37 14:23 12:17 09:21	11 505 5 1	0,5800 0,5800 0,5800 0,6000	1 1 1 1	2235 2700 1449 14000	0.5750 0.5700 0.5650 0.5500	0.6100 0.6400 0.6800 0.7500	4 710 1888 500	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	5	5.0500	PKC	4055	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	268 0 0 0	4.8000 0.0000 0.0000 0.0000	0.8000 1.0000 4.8000 5.0000	180 445 211 709	1 1 1 2
IFIRMA	30,2000	17:00	1	30.50	-0.98 %	9	29.9000	30.2000	5	2	54	[+]
IFI	29.80 30.90	27.4500 33.5500	16:47 16:47 16:47 16:46	16 25 9 41	29,9000 29,9000 30,0500 30,0500	1 3 2 1	54 286 107 45	29.8500 29.8000 29.7000 29.6500	30.2500 30.4500 30.5000 30.6500	11 43 40 43	1 1 1 1
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	2412	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 0 0	50 100 0 0	0.4200 0.3930 0.0000 0.0000	0.3930 1.0000 1.0100 1.4500	2647 1000 505 355	2 1 1 1
IMCOMPANY	22,2000	17:00	5	21.90	-0.45 %	46	22.1000	22.2000	193	4	99	[+]
IMC	21.70 22.30	19.7500 24.0000	15:53 15:31 15:31 13:18	2 60 317 666	22,2000 22,0000 22,1000 22,2000	3 1 1 2	150 110 1 71	21.9000 21.8000 21.6000 21.5000	22.3000 22.7000 22.8000 22.9000	920 1 79 3	1 1 1 1
IMMOBILE	3,2500	16:45	40	3.37	-3.56 %	1928	3.2500	3.3000	1451	7	22	[+]
GKI	3.25 3.37	3.0400 3.7000	16:43 16:40 16:22 16:22	1600 300 70 80	3,2500 3,2500 3,3100 3,3100	1 1 2 1	9 1000 482 10	3.2300 3.2200 3.2100 3.2000	3.3100 3.3400 3.3700 3.4000	450 1972 1685 1000	1 1 2 1
IMPERA	1,5000	13:49	100	1.50	0.00 %	1249	1.4500	1.5000	9100	10	15	[+]
IMP	1.50 1.50	1.3500 1.6500	12:53 10:29 09:56 09:35	5000 1 3 3	1,5000 1,5000 1,5000 1,5000	2 1 1 2	3162 3000 9984 2245	1.4400 1.4300 1.4200 1.4100	1.5700 1.5800 1.5900 1.6500	5100 3000 5000 9850	1 1 1 1
IMS	2,9600	16:17	10	2.95	0.34 %	501	2.9100	2.9600	401	3	8	[+]
IMS	2.91 2.96	2.6600 3.2400	16:01 16:01 14:25 13:48	3 41 6 5	2,9600 2,9600 2,9100 2,9600	7 1 2 2	3171 20 785 2650	2.9000 2.8800 2.8600 2.8500	2.9700 2.9800 2.9900 3.0000	330 927 340 4505	2 3 4 2
INC SA	1,7900	16:17	1500	1.80	-0.56 %	2000	1.7900	1.8350	1900	16	29	[+]
INC	1.77 1.84	1.6200 1.9800	16:08 16:05 15:53 15:53	2450 2161 157 93	1,8400 1,8400 1,8400 1,8350	1 1 1 1	20 3500 1739 4900	1.7750 1.7700 1.7650 1.7550	1.8400 1.8450 1.8550 1.8600	4800 1500 1500 278	1 1 1 1
INGBSK	307,5000	17:00	4	306.00	0.49 %	1	306.5000	307.5000	66	3	1 053	[+]
ING	304.50 308.00	275.5000 336.5000	17:00 17:00 17:00 17:00	1 3 7 4	307,5000 307,5000 307,5000 307,5000	1 1 4 1	5 3 121 31	306.0000 305.5000 304.0000 303.5000	308.0000 308.5000 309.0000 309.5000	62 11 25 85	2 1 2 3
INPRO	8,1000	16:38	22	7.95	1.89 %	258	7.9500	8.1000	2488	4	33	[+]
INP	7.95 8.10	7.2000 8.7000	16:38 13:26 12:38 12:26	3 180 2 1047	8,1000 8,1000 8,1000 8,0500	1 1 4 1	700 410 1324 100	7.8500 7.8000 7.7000 7.6500	8.1500 8.2000 8.3000 8.3500	200 252 20 300	1 2 1 1
INSTALKRK	37,5000	17:02	50	37.40	0.00 %	291	37.5000	37.6000	36	2	91	[+]
INK	37.40 37.60	33.7000 41.1000	15:42 14:19 13:28 13:25	20 4 10 50	37,5000 37,6000 37,5000 37,5000	1 4 2 2	91 287 456 105	37.0000 36.9000 36.8000 36.7000	37.7000 37.9000 38.0000 38.4000	230 210 377 56	2 2 3 1
INTERBUD	2,2400	09:00	1	0.00	0.00 %	272	2.1100	2.1500	3000	0	0	[+]
ITB	0.00 0.00	2.0200 2.4600	09:00 17:00 17:00 16:40	100 50 365 36	2,2400 2,2400 2,2400 2,2300	2 1 3 2	107 400 1455 813	2.1000 2.0900 2.0800 2.0200	2.2400 2.2600 2.3000 2.3200	9130 5742 765 2000	3 4 1 1
INTERCARS	548,0000	17:00	5	554.00	-0.36 %	11	548.0000	554.0000	42	1	706	[+]
CAR	546.00 554.00	499.0000 609.0000	17:00 17:00 17:00 17:00	2 6 26 5	548,0000 548,0000 548,0000 548,0000	3 3 3 3	22 33 91 12	546.0000 545.0000 542.0000 540.0000	555.0000 556.0000 557.0000 558.0000	44 3 19 60	2 1 2 1
INTERSPPL	0,5620	17:04	5000	0.59	-4.42 %	8000	0.5540	0.5620	1960	442	260	[+]
IPO	0.55 0.62	0.5320 0.6480	17:02 17:00 17:00 17:00	5000 4841 3032 2706	0,5620 0,5620 0,5620 0,5620	2 1 1 1	70 5000 2000 1849	0.5520 0.5480 0.5440 0.5380	0.5700 0.5840 0.5860 0.5900	8970 1721 40 6591	1 1 2 4
INTROL	7,6200	16:35	58	7.58	0.53 %	2	7.5200	7.6200	168	1	10	[+]
INL	7.50 7.62	6.8400 8.3200	16:01 15:27 14:42 13:37	2 2 2 3	7,6200 7,6200 7,6200 7,5000	1 2 1 1	174 218 68 68	7.5000 7.4600 7.4400 7.4200	7.6400 7.6600 7.6800 7.7000	400 983 517 720	2 1 2 4
IPOPEMA	3,1100	16:49	1800	3.05	0.97 %	4943	3.0500	3.1400	462	31	97	[+]
IPE	3.00 3.14	2.7500 3.3500	15:17 14:38 14:38 14:35	500 60 300 305	3,1000 3,1400 3,1300 3,1000	2 2 2 1	1057 670 7097 2000	3.0000 2.9600 2.9400 2.9300	3.1500 3.1600 3.1700 3.1800	4000 480 1121 1457	1 1 1 2
IZOLACJA	3,9100	17:00	15	3.96	-1.26 %	245	3.8100	3.9100	485	6	23	[+]
IZO	3.74 3.96	3.5700 4.3500	16:35 16:35 16:35 12:51	755 450 30 211	3,8100 3,8500 3,8600 3,9400	1 1 1 1	131 27 100 380	3.8000 3.7800 3.7700 3.7300	3.9200 3.9400 3.9600 3.9900	500 485 544 799	1 1 1 1
IZOSTAL	3,7100	17:04	490	3.24	16.67 %	30	3.7000	3.7100	1500	841	2 995	[+]
IZS	3.20 3.81	3.2100 3.9100	17:04 17:04 17:00 17:00	1555 3000 385 115	3,7100 3,7100 3,7100 3,7100	1 2 1 3	703 1880 766 4750	3.6800 3.6700 3.6600 3.6500	3.7600 3.7700 3.7800 3.7900	2285 4456 1950 2030	3 4 2 1
JRHOLDING	7,3000	17:02	75	6.92	6.73 %	500	7.2000	7.3000	1229	202	1 483	[+]
JRH	6.86 7.78	6.8400 8.3600	17:02 17:02 17:00 17:00	46 50 1593 2000	7,3000 7,3000 7,3000 7,3000	2 1 6 1	1099 999 8708 1000	7.1600 7.1400 7.1000 7.0800	7.4000 7.4800 7.5200 7.5800	2000 1481 3000 1243	2 2 1 2
JSW	22,9000	17:01	73	22.99	0.48 %	177	22.9000	22.9100	39	340	7 830	[+]
JSW	22.78 23.25	20.7000 25.2800	17:01 17:00 17:00 17:00	5 11 392 250	22,9000 22,9000 22,9000 22,9000	1 1 2 2	2 887 946 5500	22.8800 22.8700 22.8500 22.8400	22.9300 22.9400 22.9600 22.9700	26 132 9 1935	2 2 1 5
JWWINVEST	3,0600	15:58	5	3.04	0.66 %	5	3.0500	3.0600	645	1	2	[+]
JWW	3.00 3.06	2.7400 3.3400	15:58 15:58 14:57 10:35	100 68 465 100	3,0400 3,0400 3,0000 3,0400	1 2 3 2	199 1002 1486 362	3.0000 2.9800 2.9400 2.9200	3.0800 3.1000 3.1200 3.1300	200 1400 200 400	1 2 1 2
KCI	0,9640	16:27	37	0.95	-0.62 %	1014	0.9520	0.9640	2492	13	13	[+]
KCI	0.95 0.97	0.8580 1.0450	16:08 11:06 10:29 10:21	2113 35 2 350	0,9520 0,9680 0,9520 0,9680	1 1 3 2	2033 4000 4817 7000	0.9440 0.9420 0.9400 0.9380	0.9660 0.9680 0.9700 0.9720	2404 5016 45767 6000	2 2 3 1
KERNEL	18,9000	17:00	1	18.82	0.43 %	10087	18.9000	18.9800	863	21	402	[+]
KER	18.64 19.02	16.9400 20.7000	17:00 17:00 15:57 15:57	12 188 167 26	18,9000 18,9000 19,0200 19,0000	3 1 1 1	65 211 10 350	18.8200 18.8000 18.7600 18.7400	19.0000 19.0200 19.0800 19.1000	1266 100 130 2083	2 1 1 3
KETY	926,0000	17:00	18	926.00	0.22 %	2	924.5000	926.0000	104	15	13 478	[+]
KTY	917.00 935.00	833.5000 1018.0000	17:00 17:00 17:00 17:00	18 2 2 28	926,0000 926,0000 926,0000 926,0000	1 2 2 2	2 15 33 4	924.0000 923.0000 922.5000 921.0000	926.5000 927.0000 927.5000 928.0000	85 110 86 218	1 4 2 4
KGHM	171,6500	17:01	100	169.60	2.57 %	605	171.5500	171.6500	3644	1 355	231 837	[+]
KGH	168.95 172.70	152.6500 186.5500	17:00 17:00 17:00 17:00	225 757 10 13	171,6500 171,6500 171,6500 171,6500	2 2 1 2	1360 2070 110 30	171.5000 171.3000 171.2500 171.2000	171.7000 171.7500 171.8000 171.8500	1970 816 76 3786	5 2 3 2
KGL	13,1000	09:00	1	13.10	4.80 %	10	12.4000	12.5000	640	0	0	[+]
KGL	13.10 13.10	11.8000 14.4000	13:18 12:28 12:28 12:27	3 1 1 3	12,5000 12,0000 12,5000 12,5000	2 1 4 1	46 8 317 5	12.3000 12.1000 12.0000 11.7000	13.1000 13.7000 14.0000 14.8000	445 43 30 200	1 1 1 1
KINOPOL	17,9500	17:00	5	17.80	1.41 %	2010	17.9000	17.9500	222	3	52	[+]
KPL	17.70 18.00	16.0500 19.5500	16:45 16:42 15:53 15:53	100 100 300 28	17,9000 17,9000 17,9000 17,9500	1 4 2 1	179 802 703 200	17.8000 17.7500 17.7000 17.6500	18.0000 18.1000 18.2000 18.3500	699 195 500 500	3 2 1 1
KOGENERA	58,3000	17:00	4	58.80	0.34 %	50	57.6000	58.3000	30	2	98	[+]
KGN	57.50 58.80	53.0000 64.6000	17:00 16:49 14:51 14:50	1 40 1 99	58,3000 58,2000 58,0000 58,0000	3 1 2 2	100 41 91 140	57.5000 57.4000 57.3000 57.2000	58.5000 58.7000 58.8000 58.9000	63 109 27 49	2 2 2 1
KOMPAP	24,0000	09:00	13	24.00	0.00 %	349	23.0000	24.0000	893	0	0	[+]
KMP	24.00 24.00	21.6000 26.4000	09:00 09:00 16:34 15:56	1 4 288 1	24,0000 24,0000 23,2000 23,2000	2 2 1 0	201 251 250 0	22.6000 22.2000 20.0000 0.0000	25.0000 25.8000 26.0000 26.8000	355 80 50 429	1 1 1 2
KOMPUTRON	5,1600	15:25	300	5.16	-0.77 %	215	5.1600	5.2000	392	3	17	[+]
KOM	5.14 5.16	4.6500 5.6600	13:17 13:01 12:05 11:39	485 5 8 2	5,1600 5,1600 5,1600 5,1600	1 1 3 1	244 1000 2461 2	5.1400 5.1200 5.1000 5.0400	5.2400 5.2800 5.3000 5.3200	1 1384 2290 12	1 3 2 1
KPPD	28,2000	15:11	264	29.00	-2.76 %	1	27.4000	28.4000	270	0	8	[+]
KPD	28.20 29.00	26.2000 31.8000	15:11 15:11 09:00 12:56	1 12 23 3	29,0000 29,0000 29,0000 29,0000	2 1 1 1	303 2 25 50	27.2000 26.0000 25.4000 25.2000	30.2000 31.4000 32.0000 32.8000	141 2 198 45	2 1 1 1
KRAKCHEM	0,7460	16:35	736	0.75	0.27 %	504	0.7460	0.7600	200	5	4	[+]
KCH	0.74 0.77	0.6720 0.8200	13:31 12:02 11:36 10:28	10 2500 50 1213	0,7460 0,7460 0,7700 0,7460	1 1 2 1	1000 15 1770 2000	0.7320 0.7300 0.7200 0.7160	0.7700 0.7720 0.7760 0.7780	150 830 19 283	2 2 1 1
KRKA	920,0000	16:37	2	944.00	-0.86 %	3	914.0000	940.0000	10	0	33	[+]
KRK	912.00 944.00	850.0000 1035.0000	16:29 13:15 12:24 11:34	12 9 1 1	916,0000 914,0000 920,0000 920,0000	1 2 1 2	1 4 25 95	910.0000 900.0000 890.0000 888.0000	942.0000 944.0000 950.0000 956.0000	3 2 3 4	1 1 1 1
KRUK	448,0000	17:00	6	456.00	-0.88 %	3	448.0000	450.0000	7	22	10 010	[+]
KRU	443.10 456.00	410.4000 501.6000	17:00 17:00 17:00 17:00	3 7 17 17	448,0000 448,0000 448,0000 448,0000	3 2 2 2	23 40 53 6	447.8000 447.2000 446.7000 446.5000	450.1000 450.3000 450.5000 450.7000	17 231 17 3	1 2 1 1
KRVITAMIN	10,1000	16:42	100	10.00	2.02 %	35	10.1000	10.1500	275	1	14	[+]
KVT	10.00 10.15	9.0000 11.0000	13:57 13:49 13:44 13:32	25 2 250 200	10,1500 10,0000 10,1500 10,1500	2 1 1 1	102 4 30 4	10.0000 9.9200 9.9000 9.8400	10.2000 10.2500 10.3000 10.3500	916 518 1932 356	7 3 7 2
KSGAGRO	3,7000	14:50	12	3.68	0.54 %	132	3.7000	3.7100	242	6	23	[+]
KSG	3.66 3.70	3.3200 4.0400	13:30 13:18 13:17 13:17	150 500 258 1170	3,7000 3,7000 3,7000 3,7000	1 1 2 2	80 475 15 671	3.6900 3.6800 3.6600 3.6000	3.7400 3.8000 3.8800 3.8900	1264 350 1020 1000	2 1 1 1
LARQ	2,3900	15:46	990	2.40	-0.42 %	19	2.3900	2.4000	14671	3	7	[+]
LRQ	2.39 2.40	2.1600 2.6400	11:28 09:12 09:02 09:00	10 833 200 833	2,3900 2,4000 2,4000 2,4000	1 1 1 1	300 2280 200 700	2.2500 2.2400 2.2200 2.1600	2.5000 2.5500 2.5600 2.6100	2780 989 500 500	3 1 1 1
LENA	2,8300	15:09	700	2.84	-1.74 %	100	2.8400	2.8800	472	4	10	[+]
LEN	2.83 2.88	2.5600 3.1200	14:20 13:24 13:24 13:24	5 54 180 1000	2,8800 2,8300 2,8300 2,8400	2 5 4 7	681 3237 2734 3462	2.8300 2.8200 2.8100 2.8000	2.8900 2.9000 2.9100 2.9200	834 145 1220 44137	1 1 1 5
LENTEX	7,6600	15:07	2	7.60	0.79 %	110	7.6400	7.6600	1098	1	8	[+]
LTX	7.60 7.66	6.8400 8.3600	09:02 09:00 16:14 16:14	1102 7 1 2	7,6000 7,6000 7,6000 7,5800	1 2 3 3	2 64 235 232	7.5200 7.5000 7.4800 7.4600	7.6800 7.7000 7.7600 7.7800	500 500 1375 86	1 1 2 1
LESS	0,2330	09:56	14	0.23	-2.92 %	961	0.2330	0.2370	156	5	1	[+]
LES	0.23 0.23	0.2100 0.2560	09:46 09:21 09:20 09:20	86 4219 712 100	0,2340 0,2320 0,2320 0,2320	2 4 7 8	15069 1186 10340 21441	0.2320 0.2310 0.2300 0.2290	0.2380 0.2400 0.2410 0.2420	86 688 17586 24481	1 2 3 3
LIBET	1,5000	09:19	4559	1.50	0.00 %	650	1.4950	1.5450	6790	6	9	[+]
LBT	1.47 1.50	1.3500 1.6500	09:06 09:00 09:35 09:00	1500 10 3900 3031	1,4700 1,5000 1,5000 1,5000	2 1 1 1	1515 7200 410 9500	1.4700 1.4450 1.4000 1.3800	1.5500 1.5850 1.5900 1.5950	6628 4425 970 993	1 1 1 1
LOKUM	23,7000	16:03	4	23.20	2.60 %	13	23.1000	23.8000	40	0	2	[+]
LKD	23.20 24.00	20.9000 25.5000	12:11 11:39 09:00 14:33	45 5 10 75	24,0000 23,5000 23,2000 23,1000	1 1 1 1	150 26 1 50	23.0000 22.1000 21.8000 21.5000	23.9000 24.0000 24.1000 24.2000	40 40 55 240	1 1 2 2
LPP	17 400,0000	17:03	20	17,600.00	-1.05 %	5	17395.0000	17400.0000	12	3	58 868	[+]
LPP	17,215.00 17,745.00	15840.0000 19360.0000	17:03 17:03 17:03 17:03	10 1 1 10	17 400,0000 17 400,0000 17 400,0000 17 400,0000	2 1 3 1	3 2 9 1	17390.0000 17380.0000 17355.0000 17350.0000	17405.0000 17415.0000 17420.0000 17425.0000	14 7 5 24	2 1 1 2
LSISOFT	27,0000	11:32	31	27.00	0.00 %	768	27.0000	27.4000	274	1	14	[+]
LSI	27.00 27.40	24.4000 29.6000	11:32 11:27 11:25 11:21	2 116 12 122	27,0000 27,4000 27,4000 27,4000	1 1 2 1	20 90 1020 30	26.6000 26.2000 26.0000 25.2000	27.6000 27.8000 28.0000 28.2000	230 1625 3691 2000	1 1 3 1
LUBAWA	11,1500	17:03	75	11.19	-0.45 %	14	11.1400	11.1500	9165	739	8 293	[+]
LBW	11.00 11.46	10.0800 12.3000	17:03 17:00 17:00 17:00	74 20 45 50	11,1500 11,1500 11,1500 11,1500	2 2 2 2	540 27 14 500	11.1300 11.1200 11.1100 11.1000	11.1700 11.1800 11.1900 11.2000	3552 915 1349 2530	1 3 3 6
MABION	8,8500	17:03	498	8.47	4.49 %	305	8.8100	8.8900	320	44	385	[+]
MAB	8.33 8.92	7.6300 9.3100	17:02 17:02 17:00 17:00	2 74 15 2	8,8500 8,8500 8,8500 8,8500	3 4 1 2	16671 5386 1000 6	8.8000 8.7500 8.6700 8.6600	8.9000 8.9100 8.9200 8.9300	735 1915 7 202	5 3 1 2
MAKARONPL	20,6500	17:00	46	20.35	2.23 %	72	20.5500	20.6500	179	5	100	[+]
MAK	20.35 20.65	18.3200 22.3500	17:00 16:47 16:44 16:29	54 91 65 34	20,6500 20,6000 20,6000 20,6500	1 3 3 3	50 208 707 159	20.5000 20.4500 20.4000 20.3500	20.7000 20.8000 20.8500 20.9000	480 283 100 260	1 4 1 4
MANGATA	59,8000	16:11	42	60.20	0.34 %	63	59.0000	60.4000	9	0	5	[+]
MGT	59.40 60.80	54.2000 66.2000	15:16 13:41 13:40 13:40	3 5 7 7	59,8000 59,4000 60,0000 60,0000	2 1 1 1	60 50 30 1	58.2000 58.0000 57.6000 57.4000	60.6000 61.2000 61.4000 61.6000	40 30 24 17	1 1 1 1
MARVIPOL	8,8000	16:41	1	8.96	-1.79 %	4	8.7600	8.8000	3281	7	60	[+]
MVP	8.76 8.96	8.0800 9.8400	15:52 15:36 15:29 15:25	11 708 10 1156	8,7600 8,8000 8,8000 8,8600	2 2 5 2	1114 1754 2521 2665	8.7400 8.7200 8.7000 8.6800	8.8600 8.9200 8.9400 8.9600	2484 170 170 2187	1 1 1 3
MAXCOM	5,2200	14:39	109	5.30	-1.51 %	146	5.2200	5.3000	102	1	5	[+]
MXC	5.22 5.30	4.7700 5.8200	14:25 14:05 14:05 09:06	4 35 367 148	5,2200 5,2200 5,2200 5,2200	2 1 1 2	741 4 135 152	5.2000 5.1600 5.1200 5.1000	5.3200 5.3400 5.3800 5.4000	8 2603 2 37	3 1 1 2
MBANK	930,0000	17:00	9	938.80	0.02 %	38	925.0000	930.8000	1	12	11 063	[+]
MBK	921.20 952.60	845.0000 1032.5000	17:00 17:00 17:00 17:00	19 19 12 22	930,0000 930,0000 930,0000 930,0000	1 1 1 2	1 233 1 85	924.4000 921.8000 921.4000 921.2000	932.0000 933.2000 934.0000 934.2000	1 81 2 236	1 1 1 1
MBWS	12,0000	09:00	40	0.00	0.00 %	250	10.1000	13.5000	9	0	0	[+]
MBW	0.00 0.00	10.8000 13.2000	09:02 09:12 09:00 10:44	1 1 20 12	12,0000 12,0000 12,0000 12,0000	1 1 0 0	6 163 0 0	10.0000 6.0000 0.0000 0.0000	16.5000 19.6000 19.7000 25.5000	28 140 140 155	1 1 1 1
MCI	29,8000	17:00	24	30.20	-0.67 %	198	29.8000	30.1000	1002	18	549	[+]
MCI	29.50 30.20	27.2000 33.2000	16:49 16:21 16:16 16:16	500 147 47 2	29,8000 30,0000 30,0000 30,0000	2 1 2 2	557 195 142 215	29.7000 29.6000 29.5000 29.4000	30.2000 30.3000 30.4000 30.5000	1779 220 17 2424	3 2 1 4
MDIENERGIA	0,8220	16:49	15	0.84	-2.14 %	15	0.8200	0.8220	869	45	37	[+]
MDI	0.79 0.88	0.7560 0.9240	16:05 16:05 15:42 15:42	2387 883 17 21	0,8220 0,8200 0,8260 0,8200	1 1 1 4	1500 225 22 2154	0.8020 0.8000 0.7960 0.7940	0.8340 0.8500 0.8600 0.8760	21 500 4620 1473	1 1 1 1
MEDICALG	38,8000	17:02	70	39.15	-1.15 %	425	38.7500	38.8000	130	14	551	[+]
MDG	38.75 39.25	35.2500 43.0500	17:01 17:00 17:00 17:00	144 56 9 23	38,8000 38,8000 38,8000 38,8000	4 1 1 3	88 56 10 335	38.7000 38.6500 38.6000 38.5500	39.1000 39.1500 39.2000 39.2500	93 52 222 33	1 2 3 3
MEDINICE	11,4800	17:00	100	11.30	0.35 %	234	11.3200	11.4800	18	29	323	[+]
ICE	11.06 11.66	10.1800 12.4200	16:49 16:49 16:49 16:49	1 2 3 13	11,3200 11,3200 11,3200 11,3200	3 1 1 1	390 105 275 860	11.3000 11.2800 11.2600 11.2400	11.5000 11.6400 11.6600 11.8200	380 300 30 100	1 1 2 1
MENNICA	32,7000	16:38	4	33.00	-1.21 %	1	32.6000	32.7000	284	3	84	[+]
MNC	32.20 33.30	29.7000 36.3000	16:38 16:07 15:59 15:23	1 10 1 6	32,7000 32,9000 32,9000 32,2000	1 1 2 2	1 1 295 250	32.5000 32.4000 32.2000 32.1000	32.8000 32.9000 33.0000 33.1000	400 25 100 200	1 1 1 1
MERCATOR	43,1500	17:04	44	43.60	-0.92 %	218	43.1000	43.4500	21	10	444	[+]
MRC	43.15 43.80	39.2500 47.9500	17:04 17:02 17:02 17:00	254 246 25 1	43,1500 43,1500 43,1500 43,1500	3 8 1 3	23 1959 50 43	43.0500 43.0000 42.9500 42.9000	43.6000 43.7000 43.7500 43.8000	281 301 250 519	3 6 1 3
MERCOR	25,8000	16:47	7	25.90	-0.39 %	59	25.8000	26.0000	4002	12	321	[+]
MCR	25.60 26.00	23.4000 28.4000	16:44 16:44 16:43 16:43	4 195 207 1	26,0000 26,0000 25,8000 25,8000	5 4 4 1	696 367 284 290	25.7000 25.6000 25.5000 25.4000	26.1000 26.2000 26.3000 26.4000	528 864 2342 774	1 4 3 4
MEXPOLSKA	3,3600	16:28	2	3.50	-3.45 %	1	3.3600	3.3700	648	14	46	[+]
MEX	3.28 3.50	3.1500 3.8500	13:21 13:20 13:20 13:19	768 2 3022 209	3,3400 3,3400 3,3300 3,3100	2 1 3 1	1010 4 756 648	3.2800 3.2700 3.2600 3.2500	3.4000 3.4900 3.5000 3.6800	15 470 1939 686	1 1 2 2
MFO	37,0000	17:00	92	35.60	4.52 %	8	37.0000	37.6000	430	6	209	[+]
MFO	35.10 37.80	32.1000 39.1000	17:00 16:47 16:47 16:32	300 40 300 162	37,0000 37,0000 37,2000 37,8000	1 1 1 1	85 200 60 205	36.8000 36.4000 36.3000 36.2000	37.7000 37.8000 38.0000 38.2000	1 569 326 222	1 3 1 1
MILKILAND	1,8450	16:26	1205	1.84	0.27 %	981	1.8450	1.8500	9609	53	97	[+]
MLK	1.81 1.85	1.6600 2.0200	14:36 14:09 13:23 13:16	2728 219 999 17222	1,8400 1,8400 1,8400 1,8300	2 2 4 2	35878 2050 1791 1700	1.8300 1.8150 1.8100 1.8050	1.8550 1.8600 1.8700 1.8800	438 10 10 12	1 1 1 1
MILLENNIUM	14,9300	17:04	2507	15.12	-0.07 %	566	14.8600	14.9300	27493	320	4 808	[+]
MIL	14.85 15.15	13.6100 16.6300	17:00 17:00 17:00 17:00	444 302 208 552	14,9300 14,9300 14,9300 14,9300	2 1 1 2	661 140 4 621	14.8500 14.8400 14.8300 14.8200	14.9400 14.9600 14.9700 14.9800	714 573 445 320	2 2 1 2
MIRACULUM	0,7820	14:31	1000	0.80	-1.26 %	1990	0.7860	0.8100	2230	21	17	[+]
MIR	0.78 0.80	0.7200 0.8800	13:14 13:14 12:33 12:02	2000 2811 100 20	0,8000 0,8000 0,8000 0,7820	1 3 3 1	10000 3580 2383 8700	0.7840 0.7820 0.7800 0.7780	0.8240 0.8260 0.8280 0.8300	1500 1490 11600 4609	1 1 3 1
MIRBUD	13,5700	17:01	377	13.71	-1.02 %	4623	13.5700	13.6400	2854	108	1 463	[+]
MRB	13.47 13.84	12.3400 15.0800	17:01 17:00 17:00 17:00	107 1 42 28	13,5700 13,5700 13,5700 13,5700	3 2 1 2	480 373 400 202	13.5600 13.5500 13.5400 13.5200	13.6500 13.6600 13.6700 13.7000	3011 2100 300 3414	4 2 1 4
MLPGROUP	73,6000	16:39	2	73.40	0.00 %	11	73.0000	73.6000	109	1	43	[+]
MLG	72.80 73.60	66.2000 80.6000	16:35 16:33 12:46 12:45	1 1 8 10	72,8000 72,8000 73,6000 73,0000	5 3 6 2	185 51 250 114	72.8000 72.6000 72.4000 72.2000	74.2000 74.8000 75.0000 75.2000	500 4 1 200	1 1 1 1
MLSYSTEM	15,0000	16:45	20	15.10	-0.53 %	50	14.9200	15.0000	1061	5	77	[+]
MLS	14.90 15.10	13.6000 16.6000	16:43 16:42 16:42 16:42	2 315 2 190	15,0000 14,9000 14,9000 14,9400	3 1 3 2	186 1 125 200	14.9000 14.8600 14.8200 14.8000	15.0600 15.0800 15.1000 15.1600	3 793 691 3	1 1 1 1
MOBRUK	279,5000	17:00	7	279.00	0.90 %	10	279.5000	282.0000	27	3	727	[+]
MBR	277.50 283.00	251.5000 306.5000	17:00 17:00 17:00 17:00	1 15 1 1	279,5000 279,5000 279,5000 279,5000	5 2 12 4	57 14 221 18	279.0000 278.5000 278.0000 277.5000	283.0000 283.5000 284.0000 284.5000	32 49 175 200	4 4 2 1
MOJ	1,4200	15:17	500	1.42	0.00 %	1034	1.3600	1.4200	1331	1	1	[+]
MOJ	1.42 1.42	1.2800 1.5600	12:20 16:41 16:41 16:34	1000 4 216 999	1,4200 1,4200 1,3600 1,3600	2 1 1 1	9057 249 45 1000	1.3500 1.2900 1.2000 1.1700	1.4300 1.4400 1.4500 1.4600	930 4143 6500 720	1 4 2 1
MOL	30,2000	16:47	50	30.22	0.60 %	30	30.1600	30.6000	2	1	25	[+]
MOL	29.96 30.60	27.2000 33.2400	16:27 16:19 16:19 15:54	36 14 39 33	30,1800 30,5800 30,5800 30,5800	1 2 1 1	20 101 23 30	30.0800 30.0000 29.8600 29.7200	30.9000 30.9800 31.0000 31.0400	167 42 113 2	1 1 2 1
MOLECURE	7,8400	17:00	224	7.40	5.95 %	728	7.8200	7.8400	504	99	764	[+]
MOC	7.30 8.00	6.6600 8.1400	16:48 16:48 16:33 16:28	10 62 250 10	7,8400 7,8400 7,8400 7,8400	1 1 1 2	12 12 14 431	7.6900 7.6400 7.6300 7.6200	7.8600 7.8900 7.9000 7.9100	24 14 466 141	2 1 1 1
MONNARI	4,6400	16:13	1931	4.66	-1.07 %	85	4.6100	4.6500	1105	12	57	[+]
MON	4.64 4.70	4.2000 5.1200	15:59 15:59 15:11 14:01	69 40 100 1285	4,6400 4,6400 4,6500 4,6500	2 1 1 1	241 450 25 500	4.6000 4.5500 4.5400 4.5300	4.6800 4.6900 4.7000 4.7200	395 500 2300 1360	1 1 2 1
MOSTALPLC	15,2000	17:00	30	14.10	7.80 %	100	15.0500	15.2000	216	15	218	[+]
MSP	13.80 16.10	13.9500 17.0500	17:00 16:26 16:26 16:26	110 126 90 50	15,2000 15,2000 15,2500 15,3000	1 1 2 1	484 29 340 100	15.0000 14.5500 14.5000 14.4500	15.6000 15.6500 15.7000 15.8000	50 100 259 658	1 1 2 2
MOSTALWAR	7,2800	17:00	89	6.84	5.20 %	211	7.1600	7.2800	661	48	329	[+]
MSW	6.80 7.36	6.1600 7.5200	17:00 17:00 17:00 17:00	8 211 131 211	7,2800 7,2800 7,2800 7,2800	1 1 1 3	739 4617 211 1422	7.1200 7.1000 7.0400 7.0200	7.3000 7.3200 7.3400 7.3600	657 200 13 500	2 1 2 1
MOSTALZAB	6,7600	17:00	75	6.69	2.58 %	89	6.7600	6.8200	2819	113	768	[+]
MSZ	6.69 6.87	6.0300 7.3500	17:00 17:00 17:00 17:00	1004 440 300 200	6,7600 6,7600 6,7600 6,7600	2 1 2 4	520 1000 1375 982	6.7500 6.7400 6.7300 6.7000	6.8300 6.8400 6.8500 6.8600	2000 938 6808 3157	1 3 4 5
MOVIEGAMES	13,3200	17:00	3	13.50	-1.33 %	5	13.1600	13.4600	270	5	64	[+]
MOV	12.96 13.50	12.1600 14.8400	17:00 17:00 17:00 17:00	137 1 10 1	13,3200 13,3200 13,3200 13,3200	1 2 1 2	5 5 50 100	13.1400 13.1200 13.0600 13.0400	13.4800 13.5000 13.5200 13.5400	173 551 16 17	4 3 2 1
MURAPOL	39,1000	17:00	432	38.45	1.82 %	75	38.2500	39.1000	568	9	339	[+]
MUR	38.20 39.10	34.6500 42.2500	17:00 17:00 17:00 17:00	200 53 50 60	39,1000 39,1000 39,1000 39,1000	1 2 6 1	365 1685 244 100	38.2000 38.1000 38.0000 37.8000	39.2000 39.3000 39.3500 39.4000	100 610 95 153	1 3 2 2
MUZA	11,7500	16:00	171	11.75	2.17 %	21	11.5000	11.9000	631	0	2	[+]
MZA	11.75 11.75	10.6000 12.9000	09:26 09:26 12:49 10:18	29 1 300 4	11,5000 11,5000 11,5000 11,7500	1 1 1 1	661 53 5 1	11.3500 10.5000 10.0000 9.7000	11.9500 12.1000 12.1500 13.0000	200 99 1 547	1 3 1 1
MWTRADE	4,5000	10:40	10	4.50	0.00 %	100	4.3000	4.4400	250	0	0	[+]
MWT	4.50 4.50	4.0600 4.9400	09:00 13:55 12:20 11:00	1 20 100 250	4,5000 4,5000 4,5200 4,1000	1 2 1 1	100 386 351 316	4.2000 4.1000 4.0600 4.0400	4.5000 4.5200 4.5400 4.5800	4372 105 250 1150	3 1 1 2
NANOGROUP	2,7600	16:23	100	2.73	1.28 %	300	2.7150	2.7600	4976	24	65	[+]
NNG	2.68 2.78	2.4550 2.9950	15:52 15:46 15:14 15:14	100 1 805 100	2,7600 2,7100 2,7100 2,7100	1 1 2 1	1000 100 1000 1070	2.7100 2.7050 2.7000 2.6950	2.7650 2.7700 2.7750 2.7850	1000 2112 3395 1000	1 3 2 1
NEPTIS	136,0000	14:34	1	140.00	-2.86 %	12	133.0000	140.0000	5	0	0	[+]
YAN	136.00 140.00	126.0000 154.0000	09:00 09:00 09:00 09:00	1 1 2 1	140,0000 140,0000 140,0000 140,0000	1 2 2 2	64 2 2 2	132.0000 130.0000 129.0000 128.0000	141.0000 142.0000 143.0000 147.0000	23 25 20 99	2 1 2 1
NEUCA	678,0000	17:00	3	673.00	0.30 %	10	676.0000	678.0000	322	1	440	[+]
NEU	673.00 680.00	606.0000 740.0000	17:00 17:00 17:00 17:00	3 3 3 61	678,0000 678,0000 678,0000 678,0000	4 1 1 5	34 1 1 13	675.0000 674.0000 673.0000 672.0000	679.0000 680.0000 681.0000 682.0000	8 106 32 8	1 3 3 2
NEWAG	85,0000	17:00	28	83.60	1.67 %	204	84.3000	85.0000	378	8	656	[+]
NWG	83.40 85.00	75.3000 91.9000	17:00 17:00 17:00 17:00	6 80 12 58	85,0000 85,0000 85,0000 85,0000	3 2 3 7	70 391 83 246	83.5000 83.4000 83.3000 83.2000	85.2000 85.3000 85.4000 85.5000	50 1 101 200	1 1 2 2
NEXITY	2,4800	15:22	1	2.26	4.20 %	2000	2.2600	2.4800	149	4	10	[+]
NXG	2.26 2.48	2.0400 2.4800	12:32 12:31 12:31 12:31	252 188 550 1784	2,4600 2,3800 2,3800 2,3800	2 3 1 1	5200 258 100 151	2.2000 2.1800 2.1600 2.1400	2.5000 2.5400 2.5600 2.5800	1177 100 100 434	3 1 1 2
NOCTILUCA	106,0000	17:00	2	105.00	1.92 %	71	105.0000	106.0000	295	4	433	[+]
NCL	103.00 106.00	94.6000 115.5000	17:00 17:00 16:49 16:48	20 17 1 2	106,0000 106,0000 106,0000 106,0000	3 5 3 6	35 97 40 254	104.5000 104.0000 103.5000 103.0000	106.5000 107.0000 107.5000 108.0000	239 1220 402 444	4 10 3 7
NOVAVISGR	1,2080	16:40	14	1.23	-1.79 %	2675	1.2000	1.2080	87228	29	35	[+]
NVG	1.20 1.23	1.1060 1.3500	16:39 16:30 16:08 14:23	1200 4800 20 82	1,2000 1,2080 1,2080 1,2080	1 1 1 2	700 10 24 6780	1.1980 1.1960 1.1920 1.1800	1.2100 1.2180 1.2280 1.2300	2061 24 10 2	2 1 1 2
NOVITA	98,0000	12:47	68	99.00	-1.01 %	10	97.6000	98.0000	72	0	8	[+]
NVT	98.00 99.00	89.2000 108.5000	12:11 09:22 12:45 12:07	10 1 1 10	98,0000 99,0000 99,0000 98,0000	1 2 1 1	5 40 10 5	97.4000 97.2000 97.0000 96.4000	98.8000 99.0000 99.4000 99.6000	10 144 5 49	1 3 1 1
NTCAPITAL	0,6620	15:11	20	0.66	0.00 %	100	0.6400	0.6620	1160	0	0	[+]
NTC	0.66 0.66	0.5960 0.7280	15:11 15:38 15:14 13:10	20 1489 11 1838	0,6620 0,6620 0,6620 0,6340	1 1 1 1	10000 500 500 1500	0.6380 0.6360 0.6320 0.6300	0.6640 0.6660 0.6680 0.6700	1700 500 2000 32	2 1 1 1
NTTSYSTEM	9,8800	16:45	70	9.90	0.00 %	999	9.8600	9.8800	392	1	11	[+]
NTT	9.60 9.92	8.9200 10.8500	16:26 16:26 16:26 15:07	38 2 18 1	9,8800 9,8800 9,8600 9,7200	1 1 2 1	500 400 20 500	9.7400 9.7000 9.6800 9.6600	9.9600 9.9800 10.0500 10.1000	447 232 700 108	1 1 2 1
ODLEWNIE	9,1800	14:38	1	9.18	1.10 %	312	9.1800	9.2000	70	0	2	[+]
ODL	9.18 9.18	8.2800 10.0500	14:38 13:45 14:27 14:27	187 20 207 48	9,1800 9,1800 9,0800 9,0800	1 1 2 3	220 500 1208 1536	9.0600 9.0400 9.0200 9.0000	9.2400 9.2600 9.2800 9.3000	1 274 36 450	1 2 1 1
ONDE	9,1200	17:00	29	9.21	-0.87 %	21	9.1200	9.1300	289	29	261	[+]
OND	9.05 9.21	8.2900 10.1200	17:00 16:47 16:46 16:42	21 1 5 38	9,1200 9,0900 9,0900 9,0600	1 1 1 3	1000 199 200 381	9.1000 9.0900 9.0600 9.0500	9.1400 9.1500 9.1700 9.1800	1946 942 1 322	1 2 1 3
ONESANO	0,9360	17:00	4000	0.93	-0.85 %	1000	0.9160	0.9360	6093	19	17	[+]
ONO	0.92 0.94	0.8340 1.0150	16:43 15:31 13:58 13:50	2000 2000 1000 1000	0,9360 0,9200 0,9380 0,9400	2 1 1 1	2950 43 43 23	0.9120 0.9080 0.9060 0.9020	0.9380 0.9400 0.9420 0.9440	360 2000 52 830	1 1 2 5
OPONEOPL	98,6000	17:02	50	95.00	2.07 %	23	98.6000	98.8000	180	33	3 227	[+]
OPN	94.00 99.00	85.6000 104.5000	17:02 17:02 17:02 17:02	50 12 20 100	98,6000 98,6000 98,6000 98,6000	1 3 1 1	48 210 24 51	98.2000 98.0000 97.8000 96.6000	99.0000 99.2000 99.4000 99.6000	466 37 292 34	8 2 3 3
OPTEAM	3,4800	17:00	500	3.50	-0.57 %	748	3.4400	3.4800	1670	2	8	[+]
OPM	3.44 3.50	3.1600 3.8400	16:36 16:36 16:35 15:23	10 10 10 95	3,4800 3,4800 3,4800 3,4400	2 2 1 1	1400 680 2300 150	3.4000 3.3800 3.3200 3.3000	3.5800 3.7000 3.7200 3.8000	500 160 2900 50	1 2 1 1
ORANGEPL	9,0040	17:00	1653	9.01	-0.42 %	4000	9.0000	9.0060	2084	532	4 793	[+]
OPL	8.90 9.11	8.1120 9.9120	17:00 17:00 17:00 17:00	574 66 91 1608	9,0040 9,0040 9,0040 9,0040	1 1 2 1	500 300 6783 4452	8.9980 8.9620 8.9400 8.9280	9.0080 9.0140 9.0220 9.0260	441 1394 284 1392	2 2 2 2
ORCOGROUP	4,0200	16:47	2300	4.08	-3.37 %	1100	4.0200	4.1800	204	9	38	[+]
OPG	4.00 4.10	3.6800 4.4800	13:35 13:35 13:35 13:35	3581 50 3310 59	4,0000 4,0000 4,0800 4,1000	3 1 1 1	12669 929 171 20	4.0000 3.9200 3.5600 3.5000	4.2000 4.4000 4.4400 4.7000	100 101 300 500	1 1 1 1
OTLOG	13,9800	16:44	1	13.72	0.58 %	4	13.7800	13.9600	96	1	8	[+]
OTS	13.66 14.02	12.3600 15.0800	16:10 16:10 16:10 16:10	96 4 2 8	13,7600 13,7600 13,7800 13,8200	1 2 2 1	6 484 52 4	13.7600 13.7400 13.7000 13.6800	13.9800 14.0000 14.0200 14.0400	3 3 2 5	1 1 1 2
OTMUCHOW	4,8400	14:07	3	4.84	2.11 %	112	4.7000	4.8400	1911	0	0	[+]
OTM	4.84 4.84	4.3600 5.3200	09:00 13:25 13:25 12:36	1 936 3 50	4,8400 4,7400 4,7500 4,8000	1 1 1 2	135 2000 700 336	4.5400 4.5000 4.4100 4.4000	4.8600 4.8800 4.9000 4.9200	499 500 50 500	1 1 1 1
PAMAPOL	2,6700	12:11	700	2.69	0.00 %	129352	2.6700	2.6900	81007	1	2	[+]
PMP	2.67 2.69	2.4300 2.9500	09:00 13:51 12:54 12:22	40 200 800 2000	2,6900 2,6700 2,6800 2,6700	4 3 2 1	30027 16300 1495 300	2.6600 2.6500 2.6400 2.6200	2.7000 2.7800 2.7900 2.8500	102518 2500 6554 700	4 1 4 1
PANOVA	16,2500	16:34	2	16.70	-2.11 %	298	16.2500	16.5000	96	1	13	[+]
NVA	16.25 16.70	15.0500 18.3500	16:34 16:34 16:33 16:33	204 154 1 30	16,3000 16,3000 16,3000 16,3500	2 1 2 2	473 160 350 65	16.2000 16.0500 16.0000 15.9000	16.6000 16.6500 16.7000 16.7500	175 100 557 300	2 1 2 1
PASSUS	93,8000	17:00	14	95.80	-1.68 %	95	93.8000	94.0000	161	3	271	[+]
PAS	92.00 95.80	86.4000 105.0000	17:00 17:00 16:49 16:47	29 2 11 2	93,8000 93,8000 94,0000 94,0000	1 4 1 4	1 99 109 42	93.2000 92.0000 91.8000 91.0000	94.2000 94.4000 94.6000 94.8000	10 180 50 15	1 1 1 1
PATENTUS	3,7800	16:43	22	3.76	0.00 %	98	3.6900	3.7800	1158	8	30	[+]
PAT	3.63 3.78	3.3900 4.1300	16:42 16:40 15:26 15:26	637 363 20 220	3,7400 3,7400 3,7800 3,7700	5 1 2 3	432 15 520 868	3.6800 3.6700 3.6600 3.6500	3.7900 3.8000 3.9400 3.9800	283 10995 1895 1704	2 2 2 4
PCCEXOL	2,6100	14:06	250	2.65	-0.38 %	1800	2.6100	2.6300	62	16	41	[+]
PCX	2.61 2.65	2.3900 2.9100	14:06 13:56 13:56 13:49	90 3910 90 238	2,6200 2,6200 2,6200 2,6300	2 3 4 5	1100 1299 1800 2489	2.6000 2.5900 2.5800 2.5700	2.6400 2.6500 2.6600 2.6700	1000 4611 2820 3202	1 7 8 6
PCCROKITA	67,6000	17:00	4	67.00	0.90 %	25	67.3000	67.6000	31	1	73	[+]
PCR	67.00 67.60	60.3000 73.7000	17:00 17:00 17:00 16:42	10 1 15 5	67,6000 67,6000 67,6000 67,4000	3 3 9 3	154 267 298 158	67.2000 67.1000 67.0000 66.9000	67.7000 67.8000 67.9000 68.0000	71 90 189 26	4 3 4 3
PCFGROUP	3,3000	17:00	217	3.30	0.00 %	3548	3.3000	3.3200	69	149	485	[+]
PCF	3.12 3.34	2.9700 3.6300	17:00 17:00 17:00 17:00	1100 500 350 333	3,3000 3,3000 3,3000 3,3000	1 3 1 3	170 15087 1000 4967	3.2650 3.2600 3.2550 3.2500	3.3300 3.3350 3.3400 3.3450	621 620 3010 235	1 2 3 2
PEKABEX	14,9500	17:00	145	15.45	-1.32 %	29915	14.9500	15.2500	25	8	119	[+]
PBX	14.95 15.50	13.9500 16.9500	17:00 17:00 17:00 17:00	1 1 1 1	14,9500 14,9500 14,9500 14,9500	8 2 5 1	899 224 952 117	14.9000 14.8500 14.8000 14.7500	15.3000 15.3500 15.4000 15.4500	478 305 3 70	1 2 1 1
PEKAO	181,2000	17:00	75	181.20	0.00 %	25337	181.2000	181.2500	119	423	76 783	[+]
PEO	180.25 183.35	163.1000 199.3000	17:00 17:00 17:00 17:00	2470 667 69 37	181,2000 181,2000 181,2000 181,2000	1 1 2 2	164 5 847 1209	181.1500 181.1000 181.0500 181.0000	181.3000 181.3500 181.4000 181.5000	37 370 300 1381	1 1 2 3
PEPCO	26,1000	17:00	1155	25.98	0.46 %	1224	26.0800	26.1100	1734	1 067	27 880	[+]
PCO	25.83 26.54	23.3900 28.5700	17:00 17:00 17:00 17:00	20000 7022 5075 3765	26,1000 26,1000 26,1000 26,1000	2 2 2 2	1700 3216 7860 16985	26.0700 26.0600 26.0500 26.0400	26.1200 26.1500 26.1700 26.1800	22330 2 2 8284	2 2 1 2
PEPEES	0,8950	16:24	3030	0.90	1.70 %	20	0.8950	0.9000	12667	3	3	[+]
PPS	0.90 0.90	0.8100 0.9800	14:07 09:04 09:00 15:19	12 2 233 23	0,8800 0,8950 0,8950 0,8950	1 2 2 1	1388 4285 2100 600	0.8800 0.8700 0.8600 0.8550	0.9050 0.9150 0.9200 0.9250	20 983 5521 5021	1 2 3 2
PGE	10,6600	17:00	872	10.70	0.19 %	7830	10.6600	10.7000	11456	1 441	15 387	[+]
PGE	10.53 10.92	9.6300 11.7700	17:00 17:00 17:00 17:00	1162 2265 2415 498	10,6600 10,6600 10,6600 10,6600	1 2 2 2	463 900 5577 2779	10.6550 10.6500 10.6450 10.6400	10.7200 10.7250 10.7350 10.7400	1050 22474 16536 1600	3 2 2 2
PGFGROUP	0,4580	17:00	300	0.45	0.22 %	3197	0.4470	0.4580	1700	7	3	[+]
PGV	0.45 0.46	0.4050 0.4950	15:31 13:13 10:49 10:49	53 2500 172 1700	0,4470 0,4460 0,4570 0,4570	1 1 3 1	2000 2000 7044 1410	0.4460 0.4450 0.4440 0.4420	0.4600 0.4700 0.4710 0.4740	4077 2500 423 1721	3 1 1 1
PHARMENA	3,6000	13:21	9	3.52	2.27 %	502	3.5200	3.5500	354	1	3	[+]
PHR	3.52 3.60	3.1700 3.8700	13:21 13:21 11:25 11:01	475 16 102 25	3,5800 3,5700 3,5200 3,5800	1 1 4 1	20 30 349 500	3.4800 3.4700 3.4600 3.4500	3.5700 3.6000 3.6400 3.6600	5 1642 1739 2622	1 4 1 1
PHN	9,9200	17:03	43	9.98	0.00 %	10	9.8600	9.9200	1552	3	29	[+]
PHN	9.84 9.98	9.0000 10.9500	17:00 13:45 12:53 12:53	405 1000 60 10	9,9200 9,9200 9,8400 9,8400	1 2 1 1	300 1010 195 4	9.8000 9.7800 9.7600 9.7400	9.9400 9.9600 9.9800 10.0000	10 300 257 4477	1 1 2 9
PHOTON	2,8100	17:00	86	2.82	0.00 %	12	2.7800	2.8100	9914	5	14	[+]
PEN	2.77 2.83	2.5400 3.1000	15:34 14:30 14:30 14:12	14 499 20 145	2,8100 2,7800 2,7800 2,7900	3 3 3 1	649 3256 2546 444	2.7700 2.7600 2.7500 2.7400	2.8200 2.8300 2.8400 2.8600	683 100 1995 1800	2 1 1 1
PKNORLEN	86,1500	17:02	50	87.09	-0.53 %	658	86.1200	86.1500	5767	1 020	87 892	[+]
PKN	85.45 87.80	78.3900 95.7900	17:00 17:00 17:00 17:00	30 253 601 726	86,1500 86,1500 86,1500 86,1500	2 2 2 2	10780 28066 8689 1537	86.1100 86.1000 86.0600 86.0500	86.1900 86.2000 86.2500 86.2600	7 13409 3846 2	1 1 1 1
PKOBP	73,6800	17:04	24	74.56	-0.16 %	1712	73.6200	73.6800	21979	2 240	165 626	[+]
PKO	73.32 74.80	67.1200 82.0000	17:01 17:00 17:00 17:00	22 1141 5147 1141	73,6800 73,6800 73,6800 73,6800	1 1 2 1	50 2 300 22	73.5600 73.5200 73.5000 73.4600	73.7000 73.7200 73.7400 73.7600	2044 3832 2619 1532	2 2 2 2
PKPCARGO	16,8200	17:04	180	17.13	-1.81 %	1303	16.8200	16.9400	156	81	1 367	[+]
PKP	16.81 17.35	15.4200 18.8400	17:04 17:04 17:01 17:01	100 53 447 300	16,8200 16,8200 16,8200 16,8200	11 1 2 3	3710 449 549 789	16.8000 16.7800 16.7600 16.7500	17.0000 17.0500 17.0700 17.0900	806 449 749 449	4 1 2 1
PLAYWAY	279,5000	16:49	5	281.00	-0.53 %	51	279.5000	280.5000	19	1	232	[+]
PLW	279.00 281.00	253.0000 309.0000	16:49 16:49 16:49 16:47	5 2 34 64	279,5000 279,5000 279,5000 279,5000	5 4 5 2	19 7 59 33	279.0000 278.5000 278.0000 277.5000	281.0000 282.0000 282.5000 283.0000	1010 70 102 153	8 4 5 4
PLAZACNTR	2,7600	17:00	67	2.73	-1.08 %	711	2.7200	2.7600	1379	20	55	[+]
PLZ	2.68 2.77	2.4600 3.0000	17:00 17:00 16:48 16:48	8 375 500 1053	2,7600 2,7600 2,7400 2,7400	1 2 1 2	108 468 411 526	2.7000 2.6800 2.6650 2.6600	2.7700 2.7800 2.7900 2.7950	1444 790 2373 757	2 1 2 1
POINTGROUP	2,0700	09:00	7	2.07	0.98 %	10	2.0300	2.0500	163	0	0	[+]
PGM	2.07 2.07	1.8650 2.2700	09:23 09:23 09:23 09:23	3659 6 10 3548	2,0500 2,0500 2,0600 2,0600	1 1 1 1	303 4000 640 3788	2.0200 2.0100 2.0000 1.9800	2.0700 2.0900 2.1000 2.3600	3650 3800 4709 3500	1 1 2 1
POLENERGIA	59,0000	17:00	74	59.80	-1.34 %	363	59.0000	59.4000	88	4	244	[+]
PEP	58.80 60.00	54.0000 65.6000	17:00 16:40 16:36 16:34	200 1 100 21	59,0000 59,2000 59,0000 59,0000	1 2 3 1	20 296 846 1	58.8000 58.6000 58.4000 58.2000	59.6000 59.8000 60.0000 60.2000	300 31 128 345	1 1 3 1
POLICE	8,6200	13:27	46	8.52	1.17 %	74	8.5200	8.6200	54	1	5	[+]
PCE	8.52 8.64	7.6800 9.3600	13:27 11:17 11:17 11:17	4 311 5 14	8,6200 8,5200 8,5200 8,5200	1 2 3 2	656 300 274 102	8.5000 8.4800 8.4600 8.4400	8.6400 8.6600 8.6800 8.7000	91 429 56 1280	1 1 2 3
POLIMEXMS	7,4000	17:02	1485	6.94	6.63 %	112041	7.4000	7.4300	1520	2 457	18 035	[+]
PXM	6.94 7.63	6.2500 7.6300	17:01 17:00 17:00 17:00	1000 4669 7000 7000	7,4000 7,4000 7,4000 7,4000	3 5 5 4	323 1677 1278 1308	7.3900 7.3800 7.3700 7.3600	7.4500 7.5000 7.5200 7.5400	700 1400 4000 249	1 1 1 3
POLTREG	24,6000	17:00	1	24.60	-1.60 %	4	24.6000	25.6000	37	0	6	[+]
PTG	24.50 25.60	22.2000 27.0000	17:00 16:44 16:44 16:19	1 1 6 56	24,6000 25,6000 25,2000 25,0000	5 2 2 1	385 82 55 50	24.5000 24.4000 24.3000 24.1000	25.7000 25.8000 25.9000 26.0000	52 52 103 203	1 1 2 3
POLWAX	1,4100	14:52	44	1.43	-0.70 %	3192	1.4100	1.4350	41	6	8	[+]
PWX	1.41 1.44	1.2900 1.5700	14:52 14:52 12:07 12:07	20 26 1956 26	1,4150 1,4150 1,4400 1,4350	3 2 1 3	1481 195 24 9788	1.4050 1.4000 1.3950 1.3800	1.4400 1.4450 1.4500 1.4550	1544 752 8537 5439	2 1 3 2
PRAGMAINK	3,1000	16:13	10	3.12	0.00 %	300	3.0200	3.1000	920	0	0	[+]
PRI	3.10 3.12	2.8200 3.4200	15:51 15:11 10:46 09:43	10 10 10 5	3,1000 3,1000 3,1200 3,1200	1 1 2 1	902 100 536 100	2.9800 2.9600 2.9400 2.9200	3.1200 3.1600 3.1800 3.2000	1970 353 20 20	1 2 1 1
PROCHEM	21,0000	15:31	100	20.80	2.44 %	50	21.0000	21.2000	112	1	16	[+]
PRM	20.20 21.00	18.7500 22.8000	15:31 15:31 15:31 15:31	358 64 84 53	21,0000 20,9000 20,8000 20,8000	1 1 1 1	365 50 150 169	20.6000 20.1000 19.8000 19.6000	21.4000 21.5000 21.6000 22.0000	63 215 348 92	1 1 1 1
PROJPRZEM	14,5500	16:10	5	14.70	-1.02 %	95	14.5500	15.0000	653	0	4	[+]
PJP	14.50 15.00	13.2500 16.1500	12:49 12:49 10:01 09:45	4 1 10 99	14,5000 14,5500 15,0000 14,5500	3 3 2 1	345 747 750 89	14.5000 14.4500 14.4000 14.3500	15.4500 15.6000 15.8000 15.9000	296 599 182 401	2 1 1 2
PTWP	153,0000	17:00	5	154.00	-1.29 %	31	148.0000	153.0000	247	1	200	[+]
PTW	147.00 155.00	139.0000 169.0000	17:00 17:00 16:28 16:28	2 127 3 12	153,0000 153,0000 150,0000 149,0000	3 2 1 1	105 120 100 40	147.0000 146.0000 145.0000 142.0000	154.0000 155.0000 156.0000 159.0000	402 1819 175 2	2 4 1 1
PULAWY	48,3000	15:51	3	48.50	-0.41 %	54	47.3000	48.0000	277	2	87	[+]
ZAP	46.80 48.50	43.7000 53.2000	15:51 13:39 13:39 12:48	57 15 28 15	48,2000 48,0000 48,0000 47,1000	2 1 8 2	58 131 517 538	47.2000 47.1000 47.0000 46.8000	48.3000 48.4000 48.5000 48.7000	113 60 857 100	1 3 6 1
PURE	7,0000	17:00	100	6.77	3.47 %	237	6.9900	7.0000	3121	64	445	[+]
PUR	6.72 7.00	6.0950 7.4450	17:00 17:00 17:00 16:49	3 217 200 100	7,0000 7,0000 7,0000 7,0000	1 1 1 1	2756 160 1000 1000	6.9800 6.9000 6.8600 6.8500	7.0150 7.0200 7.0300 7.0400	1000 2 270 2	1 1 1 1
PZU	55,3200	17:00	5	55.80	-0.11 %	147	55.3200	55.3400	42	1 111	61 406	[+]
PZU	54.76 55.98	50.2200 61.3800	17:00 17:00 17:00 17:00	95 5 1114 1638	55,3200 55,3200 55,3200 55,3200	2 3 2 2	708 3525 778 730	55.3000 55.2800 55.2600 55.2400	55.3600 55.3800 55.4000 55.4200	2 100 16254 100	1 1 2 1
QNATECHNO	30,0000	17:02	40	31.00	-3.23 %	25	29.6000	30.6000	150	2	61	[+]
QNA	30.00 31.00	27.9000 34.1000	15:56 15:54 15:54 15:05	10 25 25 5	30,0000 30,0000 30,0000 30,7000	1 1 1 2	19 99 120 195	29.1000 29.0000 28.5000 28.2000	30.7000 30.8000 31.0000 31.2000	46 29 454 258	1 1 1 1
QUERCUS	11,6000	16:48	9	11.60	0.43 %	1650	11.5000	11.6000	28	16	180	[+]
QRS	11.40 11.60	10.4500 12.7500	16:09 15:52 15:48 15:22	100 214 64 18	11,5000 11,6000 11,4500 11,4500	1 1 3 2	168 2000 1610 620	11.4500 11.4000 11.3500 11.3000	11.6500 11.7000 11.7500 11.8000	350 3083 3 719	2 5 1 2
RAEN	0,5960	17:00	5260	0.60	-1.32 %	12970	0.5960	0.6070	1000	89	53	[+]
RAE	0.59 0.61	0.5430 0.6630	17:00 17:00 17:00 16:47	5391 2500 50 4609	0,5960 0,5960 0,5960 0,5980	1 1 1 1	19 1000 4650 1000	0.5950 0.5890 0.5840 0.5830	0.6080 0.6090 0.6100 0.6140	1000 1000 77431 1000	1 2 4 1
RAFAMET	55,5000	16:07	170	54.50	0.91 %	20	55.0000	56.0000	85	1	41	[+]
RAF	54.00 57.00	49.2000 59.5000	16:07 16:01 16:01 16:01	15 7 10 50	56,0000 57,0000 56,5000 56,5000	1 4 2 2	23 593 55 38	54.5000 54.0000 53.5000 53.0000	56.5000 57.0000 57.5000 58.0000	30 201 20 60	1 6 1 3
RAINBOW	120,4000	17:00	11	122.00	-1.31 %	33	120.4000	120.8000	55	60	7 214	[+]
RBW	119.30 122.40	109.8000 134.2000	17:00 17:00 17:00 17:00	4 4 7 4	120,4000 120,4000 120,4000 120,4000	5 4 2 8	627 21 44 467	120.3000 120.2000 120.1000 120.0000	121.0000 121.3000 121.4000 121.5000	765 3 61 373	8 1 2 2
RANKPROGR	4,1200	11:05	1000	4.12	0.00 %	2200	4.0900	4.1200	405	1	4	[+]
RNK	4.12 4.12	3.7100 4.5300	17:00 16:23 14:00 13:56	723 494 306 500	4,1200 4,1200 4,0550 4,0550	1 1 1 1	500 1000 1880 1500	4.0600 4.0550 4.0500 4.0450	4.1500 4.2900 4.2950 4.3000	1000 246 2469 1400	1 2 2 2
RAWLPLUG	14,8000	16:07	28	14.70	-1.00 %	286	14.7500	14.8000	172	0	3	[+]
RWL	14.70 15.00	13.2500 16.1500	13:54 12:57 09:49 09:00	14 11 50 75	14,7500 15,0000 14,7500 14,7000	1 1 2 1	41 7 111 300	14.7000 14.5500 14.5000 14.4500	15.0000 15.5000 15.6000 15.6500	370 152 134 150	2 1 1 1
RELPOL	5,2400	16:29	425	5.20	0.77 %	50	5.2200	5.2600	856	3	17	[+]
RLP	5.20 5.26	4.6800 5.7200	15:53 14:07 14:07 10:43	10 2000 315 370	5,2600 5,2400 5,2400 5,2000	1 1 1 3	2130 807 2 7340	5.2000 5.1800 5.1600 5.1400	5.2800 5.3000 5.3200 5.3600	12 691 198 270	2 2 1 1
REMAK	13,2000	14:17	1	13.20	-1.12 %	262	13.0000	13.3000	79	0	3	[+]
RMK	13.00 13.20	11.9000 14.5000	13:50 11:54 09:00 14:33	80 158 7 4	13,0000 13,0000 13,2000 13,3500	1 1 1 1	100 100 100 4	12.7500 12.6000 12.5000 12.4500	13.3500 13.4000 13.5000 13.5500	103 400 900 38	1 3 4 1
RENDER	76,6000	16:00	10	77.40	-1.54 %	28	76.8000	77.6000	86	0	4	[+]
RND	76.60 77.60	69.8000 85.0000	13:50 13:50 10:33 09:00	29 1 1 5	76,6000 77,0000 77,6000 77,4000	2 1 1 1	18 30 49 20	76.6000 75.2000 75.0000 74.6000	77.8000 78.0000 78.8000 79.0000	94 20 22 105	2 1 1 2
ROPCZYCE	23,9000	16:01	1	23.80	1.27 %	250	23.8000	23.9000	566	0	11	[+]
RPC	23.60 23.90	21.5000 26.1000	12:09 12:07 12:07 12:07	200 190 10 10	23,6000 23,9000 23,9000 23,8000	2 1 3 1	153 10 96 10	23.6000 23.5000 23.4000 23.3000	24.0000 24.1000 24.2000 24.3000	20 10 10 20	2 1 1 1
RYVU	28,3500	17:00	3	28.00	0.89 %	2986	28.2000	28.3500	52	18	509	[+]
RVU	27.65 28.40	25.2000 30.8000	17:00 17:00 17:00 17:00	40 8 1 2	28,3500 28,3500 28,3500 28,3500	2 1 1 5	278 1 1 247	28.0000 27.9000 27.7500 27.7000	28.4000 28.4500 28.5000 28.5500	226 81 1216 2	3 2 5 2
SANOK	22,2000	16:48	2800	22.40	-0.89 %	500	22.2000	22.4000	245	18	403	[+]
SNK	22.10 22.70	20.2000 24.6000	16:48 16:48 16:48 16:48	5166 44 100 200	22,2000 22,3000 22,3000 22,3000	7 6 1 5	2809 535 1 891	22.1000 22.0000 21.9000 21.8000	22.5000 22.6000 22.7000 22.8000	250 109 355 427	2 1 3 2
SANPL	491,6000	17:03	570	491.40	0.12 %	96	491.2000	491.6000	1180	45	22 034	[+]
SPL	489.10 501.60	442.3000 540.4000	17:03 17:03 17:03 17:00	750 128 52 76	491,6000 491,6000 491,6000 491,6000	1 1 1 1	4 63 112 28	491.0000 490.2000 490.0000 489.3000	491.9000 492.0000 492.1000 492.5000	210 20 52 6	2 2 2 2
SANTANDER	37,4000	16:20	26	38.30	0.00 %	129	36.2000	37.5600	50	1	54	[+]
SAN	37.40 38.30	34.4700 42.1300	13:53 13:24 13:24 13:24	50 266 52 20	37,5600 37,5000 37,5000 37,5000	1 1 1 1	277 44 30 10	35.9900 34.0100 34.0000 32.0000	38.3000 38.4000 39.1300 39.9600	41 50 50 50	3 1 1 1
SANWIL	1,5000	16:18	290	1.50	-1.32 %	446	1.5000	1.5150	46	0	1	[+]
SNW	1.50 1.52	1.3500 1.6500	16:18 14:29 12:06 12:06	10 10 14 46	1,5000 1,5150 1,4950 1,5000	1 1 1 1	165 10 44 22	1.4950 1.4900 1.4800 1.4700	1.5200 1.5350 1.5400 1.5500	2000 2055 2062 44	1 1 1 1
SCPFL	164,0000	17:02	8	167.00	-2.15 %	25	163.8000	164.0000	1	2	326	[+]
SCP	162.00 167.60	150.4000 183.6000	17:01 17:00 17:00 17:00	11 13 8 18	164,0000 164,0000 164,0000 164,0000	1 2 2 3	42 65 26 46	163.6000 163.0000 162.2000 162.0000	165.2000 165.4000 166.0000 166.6000	186 29 10 140	1 1 1 1
SECOGROUP	28,0000	11:52	23	28.00	0.00 %	280	27.0000	28.0000	398	0	1	[+]
SWG	28.00 28.00	25.2000 30.8000	11:52 09:00 13:25 13:20	15 5 3 270	28,0000 28,0000 28,0000 28,0000	1 2 1 1	26 11 1 77	26.6000 26.0000 25.8000 25.2000	29.0000 29.6000 30.0000 30.2000	820 50 1050 22	2 1 3 2
SEKO	8,3400	16:48	100	8.26	0.97 %	1791	8.2600	8.3400	851	1	12	[+]
SEK	8.26 8.34	7.4400 9.0800	16:24 16:02 15:26 15:20	2 59 2 41	8,3400 8,3400 8,3400 8,2600	2 7 4 2	311 541 906 255	8.2400 8.2200 8.2000 8.1800	8.3600 8.3800 8.4000 8.4200	1776 4202 3441 1286	4 15 11 5
SELENAFM	39,0000	16:44	12	39.30	0.00 %	30	38.5000	39.0000	1	0	5	[+]
SEL	38.40 39.30	35.4000 43.2000	12:54 12:41 10:33 09:59	5 17 30 19	38,4000 39,0000 39,2000 39,2000	1 3 1 1	45 515 42 124	38.4000 38.0000 37.9000 37.8000	39.2000 39.3000 39.4000 39.5000	944 1148 333 1191	4 1 2 4
SELVITA	37,0000	17:04	39	38.30	-3.39 %	16	37.0000	37.1000	600	23	874	[+]
SLV	36.80 38.50	34.5000 42.1000	17:04 17:04 17:04 17:04	68 80 11 48	37,0000 37,0000 37,0000 37,0000	2 3 2 2	940 174 140 175	36.9000 36.8000 36.7000 36.6000	37.4000 37.5000 37.6000 37.8000	240 560 350 618	2 2 1 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	0,3990	15:53	32	0.40	-0.99 %	7292	0.3900	0.3980	7499	64	25	[+]
SFS	0.39 0.40	0.3620 0.4420	15:15 15:07 15:07 15:07	5 4306 10000 694	0,4000 0,3900 0,3900 0,3900	1 1 7 2	50 6600 9456 20400	0.3840 0.3820 0.3800 0.3700	0.3990 0.4000 0.4020 0.4040	477 3174 2665 6164	1 1 1 1
SHOPER	50,0000	17:00	120	50.20	-0.79 %	2700	50.0000	50.4000	1	4	191	[+]
SHO	49.80 50.40	45.2000 55.2000	17:00 17:00 17:00 17:00	160 30 18 7	50,0000 50,0000 50,0000 50,0000	2 1 2 3	140 4 504 105	49.8000 49.7000 49.6000 49.5000	50.6000 50.8000 51.0000 51.2000	236 151 244 180	2 2 4 2
SILVANO	5,4000	12:27	50	5.10	0.00 %	500	5.1000	5.4000	121	3	13	[+]
SFG	5.10 5.40	4.5900 5.6000	11:23 09:33 09:21 09:21	2500 11 77 121	5,1000 5,4000 5,1000 5,1200	1 1 1 1	262 15 151 50	4.9000 4.5000 4.4200 4.1700	5.5000 5.5200 5.5400 5.6600	111 107 573 812	1 1 2 1
SIMFABRIC	1,7980	17:00	450	1.95	-7.61 %	618	1.7840	1.7980	150	189	338	[+]
SIM	1.75 1.95	1.5780 1.9260	16:49 16:49 16:48 16:48	500 667 1 59	1,7980 1,8000 1,8000 1,7980	1 2 1 1	900 1483 1000 1000	1.7820 1.7800 1.7700 1.7680	1.8000 1.8040 1.8600 1.8920	19703 3000 900 1398	1 1 1 1
SKARBIEC	30,7000	16:49	1	30.40	0.99 %	96	30.7000	31.0000	100	2	70	[+]
SKH	29.90 30.70	27.4000 33.4000	16:49 16:49 16:00 15:25	50 13 100 1	30,7000 30,7000 30,5000 30,5000	2 1 4 5	22 1 267 204	30.0000 29.8000 29.6000 29.5000	31.1000 31.2000 31.3000 31.4000	230 105 910 1249	1 2 2 2
SKYLINE	1,5300	09:58	550	1.53	1.32 %	60	1.5000	1.5200	1505	1	1	[+]
SKL	1.53 1.53	1.3800 1.6800	11:18 09:04 09:00 16:29	200 10 20 2462	1,5100 1,5300 1,5100 1,5100	2 1 1 1	9068 5000 3000 4000	1.4800 1.4600 1.4100 1.3500	1.5300 1.5600 1.5800 1.5900	2440 700 7247 3000	1 1 2 1
SNIEZKA	83,0000	16:46	125	83.20	0.00 %	5	82.0000	83.0000	365	0	37	[+]
SKA	80.60 83.20	75.0000 91.4000	16:29 16:29 12:42 12:40	14 86 45 3	83,0000 82,6000 82,0000 82,6000	3 1 1 2	999 15 20 25	80.6000 80.4000 79.8000 79.6000	83.2000 83.8000 84.0000 84.4000	90 6 7 114	1 1 1 2
SONEL	17,7000	16:39	300	17.80	-0.56 %	101	17.5500	17.7000	263	2	40	[+]
SON	17.55 18.15	16.0500 19.5500	15:45 15:01 15:00 12:54	149 9 29 1	17,5500 17,5500 17,8000 17,5500	3 3 2 1	492 38 39 100	17.5000 17.4500 17.4000 17.3500	17.8000 17.9000 18.0500 18.1000	593 1000 150 174	1 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	510,0000	16:13	1	518.00	-1.54 %	24	510.0000	514.0000	14	0	49	[+]
SPR	510.00 518.00	467.0000 568.0000	15:41 15:41 15:41 15:41	6 10 1 3	510,0000 510,0000 510,0000 512,0000	2 2 2 6	41 18 23 55	508.0000 506.0000 504.0000 502.0000	516.0000 518.0000 520.0000 522.0000	35 32 46 1	1 3 3 1
STALEXP	2,9300	17:01	235	2.90	0.69 %	83	2.9250	2.9300	285	61	178	[+]
STX	2.90 2.93	2.6100 3.1900	17:00 17:00 17:00 16:42	233 14780 127 7	2,9300 2,9300 2,9300 2,9250	1 3 5 1	500 1371 186714 1000	2.9150 2.9050 2.9000 2.8950	2.9350 2.9400 2.9450 2.9500	4582 6571 866 7665	2 9 2 10
STALPROD	268,0000	17:00	10	250.00	7.63 %	33	267.0000	268.0000	26	21	5 410	[+]
STP	249.00 270.00	225.0000 275.0000	16:49 16:48 16:47 16:44	6 17 3 1	268,0000 267,0000 268,0000 268,0000	2 1 5 3	40 11 228 64	266.0000 265.0000 264.0000 263.0000	269.0000 270.0000 271.0000 272.0000	40 339 56 6	2 8 4 2
STALPROFI	8,9800	17:00	312	8.36	7.67 %	200	8.9600	8.9800	2188	113	986	[+]
STF	8.36 9.10	7.5400 9.1800	17:00 17:00 17:00 17:00	300 388 112 388	8,9800 8,9800 8,9800 8,9800	1 1 2 2	230 500 1050 1105	8.9000 8.8800 8.8600 8.8200	9.0000 9.0200 9.0400 9.0600	250 380 500 500	1 2 1 3
STAPORKOW	4,0000	16:36	1805	3.96	2.56 %	4000	4.0200	4.0600	500	28	112	[+]
ZUK	3.72 4.12	3.5800 4.3400	16:36 16:36 16:00 15:48	1000 3003 198 13	4,0200 4,0200 4,0200 4,0200	1 2 2 1	2000 1315 5384 1000	4.0000 3.9600 3.8600 3.8400	4.1200 4.1400 4.1600 4.1800	238 420 999 1000	1 1 1 1
SUNEX	6,1800	16:48	15	6.19	-0.16 %	41	6.1800	6.2000	1282	4	22	[+]
SNX	6.16 6.21	5.5800 6.8000	16:44 14:30 14:30 13:52	13 100 348 152	6,1900 6,1800 6,1800 6,1800	1 2 2 1	3 591 503 500	6.1700 6.1600 6.1500 6.1300	6.2100 6.2500 6.2600 6.2700	138 400 200 1000	2 2 1 1
SYGNITY	106,5000	17:00	1	104.00	5.45 %	72	106.5000	108.0000	5	16	1 731	[+]
SGN	104.00 110.00	93.6000 114.0000	17:00 17:00 17:00 17:00	12 3 2 25	106,5000 106,5000 106,5000 106,5000	2 4 7 2	174 150 661 12	106.0000 105.5000 105.0000 104.5000	108.5000 109.0000 109.5000 110.0000	144 69 1017 19	1 1 7 1
SYNEKTIK	257,0000	17:03	37	260.00	-0.39 %	867	257.0000	257.2000	67	8	2 085	[+]
SNT	254.60 261.00	234.0000 286.0000	17:03 17:00 17:00 17:00	95 38 6 1	257,0000 257,0000 257,0000 257,0000	1 1 5 2	3 33 179 153	256.2000 255.2000 255.0000 254.4000	257.8000 258.0000 258.2000 258.6000	45 350 86 86	1 2 1 1
SYNTHAVERSE	4,2300	17:00	240	4.35	-2.08 %	271	4.2300	4.2600	1000	119	508	[+]
SVE	4.20 4.40	3.9150 4.7850	17:00 17:00 17:00 16:49	50 37 52 1990	4,2300 4,2300 4,2300 4,2600	3 7 1 13	2730 2623 300 25201	4.2200 4.2100 4.2050 4.2000	4.2700 4.2800 4.2850 4.2900	2880 2442 727 2048	1 2 1 2
TALEX	20,0000	16:10	7	20.40	-0.99 %	22	20.0000	20.4000	950	0	1	[+]
TLX	19.30 20.40	18.4000 22.4000	15:48 10:15 10:02 09:25	1 1 45 1	20,0000 19,4000 19,4000 19,3000	1 1 1 1	6 1 30 1	19.4000 18.5000 18.3000 18.0000	20.6000 21.4000 21.8000 22.8000	251 100 330 250	2 1 1 1
TARCZYNSKI	129,5000	17:00	71	128.00	3.60 %	10	127.0000	129.5000	29	2	201	[+]
TAR	125.00 130.00	115.5000 140.5000	17:00 17:00 16:49 16:49	1 1 79 1	129,5000 129,5000 130,0000 129,5000	2 1 1 3	2 1 153 358	126.5000 126.0000 125.5000 125.0000	130.0000 130.5000 131.0000 131.5000	618 9 1337 125	5 1 4 2
TATRY MOUNTAIN	99,0000	09:23	126	0.00	0.00 %	15	97.5000	99.0000	89	0	0	[+]
TMR	0.00 0.00	89.5000 108.0000	09:23 09:23 09:21 09:21	50 20 15 15	99,0000 99,0000 99,0000 99,0000	1 1 1 1	3 1 4 8	97.0000 96.0000 94.0000 82.5000	102.0000 104.0000 105.0000 107.0000	25 61 110 250	1 1 2 1
TAURONPE	8,7220	17:02	1531	8.88	-1.47 %	771	8.7220	8.7240	1022	3 125	27 266	[+]
TPE	8.60 9.00	7.9920 9.7680	17:02 17:02 17:02 17:01	267 702 500 407	8,7220 8,7220 8,7220 8,7220	1 1 2 2	5000 117 4364 1152	8.7200 8.7100 8.7080 8.7040	8.7300 8.7320 8.7380 8.7400	3520 586 1450 30013	3 2 1 3
TENDERHUT	6,4000	16:00	200	6.40	-0.31 %	520	6.2800	6.4200	19	0	1	[+]
THG	6.40 6.40	5.7600 7.0400	09:10 14:42 14:42 14:42	1 56 20 20	6,4200 6,3000 6,3000 6,3200	2 1 3 1	104 20 421 20	6.2400 6.2200 6.2000 6.1800	6.4400 6.4600 6.4800 6.5000	20 20 20 9	1 1 1 1
TERMOREX	0,6950	09:55	100	0.70	-0.71 %	920	0.6850	0.6950	400	0	0	[+]
TRR	0.70 0.70	0.6300 0.7700	09:21 09:21 09:21 09:21	15 15 15 15	0,7000 0,7000 0,7000 0,7000	1 1 1 1	476 500 500 500	0.6750 0.6700 0.6550 0.6500	0.7000 0.7050 0.7100 0.7150	89758 500 650 500	2 1 2 1
TESGAS	2,8100	17:04	1000	2.35	19.57 %	1500	2.8000	2.8100	4333	299	845	[+]
TSG	2.35 3.11	2.5500 3.1100	17:02 17:01 17:01 17:01	300 1000 28 339	2,8100 2,8100 2,8100 2,8100	2 1 2 1	3566 1200 2500 1000	2.7500 2.7400 2.7300 2.7100	2.8800 2.8900 2.9200 2.9300	458 999 900 1000	1 1 1 1
TEXT	51,4500	17:01	52	53.00	-3.02 %	656	51.4500	51.5000	5004	87	4 493	[+]
TXT	50.80 53.10	47.7000 58.3000	17:01 17:00 17:00 17:00	100 50 30 55	51,4500 51,4500 51,4500 51,4500	3 5 6 4	170 1056 153 165	51.4000 51.3500 51.3000 51.2500	51.5500 51.6000 51.6500 51.7000	8 11 12 341	2 4 2 5
TORPOL	49,0000	17:00	52	49.15	-0.20 %	2	48.5000	49.0000	218	14	662	[+]
TOR	48.25 49.30	44.2500 54.0000	17:00 17:00 17:00 17:00	33 2 34 15	49,0000 49,0000 49,0000 49,0000	1 2 1 3	23 60 800 112	48.4000 48.3500 48.3000 48.2500	49.1000 49.1500 49.2000 49.2500	100 286 87 164	1 2 2 2
TOYA	10,5000	17:00	12	9.98	5.42 %	13189	10.4000	10.5000	2561	255	2 638	[+]
TOA	9.98 10.54	8.9900 10.9600	17:00 17:00 17:00 17:00	4 96 20 28	10,5000 10,5000 10,5000 10,5000	1 1 3 2	31 109 978 707	10.3800 10.3600 10.3400 10.3200	10.5200 10.5400 10.5600 10.5800	8028 1687 5523 2662	7 6 8 8
TRAKCJA	2,6000	16:49	995	2.58	0.58 %	1000	2.5750	2.5950	388	100	259	[+]
TRK	2.54 2.62	2.3200 2.8300	16:46 16:46 16:43 16:31	8 75 200 11	2,6000 2,5950 2,5950 2,6000	2 2 3 1	1742 1945 2172 1645	2.5700 2.5600 2.5550 2.5500	2.6000 2.6050 2.6100 2.6150	9177 3457 2300 3214	4 1 2 3
TRANSPOL	3,6300	15:24	1	3.95	-7.87 %	3000	3.7000	3.8500	2598	8	31	[+]
TRN	3.63 3.95	3.5600 4.3400	15:24 14:38 14:38 14:38	1 200 2099 1751	3,6700 3,8200 3,8200 3,8200	1 1 2 1	193 2000 1699 2	3.6500 3.6400 3.6300 3.6200	3.9300 3.9600 3.9800 4.0000	395 241 902 590	1 1 2 1
TSGAMES	90,0000	17:01	159	90.00	0.45 %	26	89.6000	90.0000	800	14	1 293	[+]
TEN	89.30 90.50	81.0000 99.0000	17:00 17:00 17:00 17:00	30 20 2 29	90,0000 90,0000 90,0000 90,0000	5 3 5 1	213 47 333 50	89.5000 89.4000 89.3000 89.2000	90.2000 90.4000 90.5000 90.6000	73 200 118 55	3 1 4 3
ULMA	61,5000	09:03	2	61.50	0.00 %	22	59.5000	61.5000	14	0	0	[+]
ULM	61.50 61.50	55.5000 67.5000	09:04 11:58 09:02 11:23	2 15 2 3	61,5000 61,5000 60,0000 59,5000	2 1 2 1	90 200 76 100	59.0000 58.5000 58.0000 56.5000	62.0000 63.5000 64.5000 65.0000	213 34 45 36	3 1 2 1
ULTGAMES	11,9000	16:48	150	11.70	3.93 %	53	11.9000	11.9500	368	5	60	[+]
ULG	11.50 12.20	10.5500 12.8500	16:47 16:44 16:41 16:39	110 22 106 200	11,9000 12,0000 12,0000 12,0000	1 1 1 3	477 224 141 595	11.7000 11.6500 11.5500 11.5000	12.1000 12.1500 12.2000 12.3000	218 106 805 890	2 1 1 3
UNIBEP	11,0500	16:05	52	11.25	-1.78 %	2	10.8000	11.0500	548	20	223	[+]
UNI	10.70 11.25	10.1500 12.3500	16:05 16:05 16:05 16:05	2 95 2 249	11,0500 11,0000 11,0000 10,9500	2 5 2 6	302 233 700 357	10.7500 10.7000 10.6500 10.6000	11.1000 11.1500 11.2000 11.2500	1170 506 851 1404	2 2 3 2
UNICREDIT	272,4500	09:55	4	269.90	0.91 %	5	268.0000	298.0000	20	0	11	[+]
UCG	269.90 272.45	242.9500 296.8500	09:52 15:11 09:08 09:00	35 10 5 5	269,9000 270,0000 275,0000 276,0000	1 1 1 1	6 5 8 4	264.3000 264.2500 257.7000 255.0000	299.9000 302.0000 305.0000 329.8500	63 5 3 3	1 1 1 1
UNIMOT	138,0000	17:00	2	140.40	-0.58 %	125	137.4000	138.0000	209	1	168	[+]
UNT	137.40 140.40	126.4000 154.4000	16:44 16:39 16:39 16:35	9 1 5 7	138,0000 138,0000 138,0000 137,6000	1 5 1 1	80 41 19 50	137.2000 137.0000 136.6000 136.2000	138.8000 139.6000 139.8000 140.0000	98 108 10 301	1 2 1 6
URTESTE	40,0000	13:44	8	40.00	0.00 %	31	39.0000	40.0000	155	0	6	[+]
URT	39.00 40.00	36.0000 44.0000	11:14 11:14 11:14 11:14	2 8 8 2	40,0000 40,0000 40,0000 40,0000	2 4 2 2	6 47 2 2	38.2000 38.0000 37.3000 37.1000	40.3000 40.4000 40.5000 40.8000	10 30 110 10	1 1 2 1
VERCOM	122,8000	17:00	87	123.40	-0.81 %	1340	122.0000	122.8000	303	3	423	[+]
VRC	122.00 124.40	111.2000 135.6000	17:00 17:00 16:49 16:49	12 1 1 5	122,8000 122,8000 122,8000 122,8000	1 4 2 1	100 131 115 12	121.8000 121.6000 121.4000 121.0000	123.0000 123.2000 124.2000 124.4000	305 200 120 510	1 1 2 2
VIGOSYS	530,0000	17:00	10	534.00	0.00 %	3	526.0000	532.0000	12	0	148	[+]
VGO	524.00 534.00	481.0000 586.0000	17:00 17:00 16:49 16:49	3 15 5 1	530,0000 530,0000 530,0000 530,0000	2 2 3 1	22 38 17 10	524.0000 522.0000 520.0000 516.0000	534.0000 536.0000 538.0000 540.0000	54 43 60 101	3 7 5 10
VINDEXUS	11,9000	17:00	1	11.85	0.85 %	435	11.9000	11.9500	77	15	177	[+]
VIN	11.70 12.00	10.7000 13.0000	16:46 16:41 16:34 16:34	9 1 75 175	11,9500 11,9000 12,0000 12,0000	1 2 3 1	45 600 645 200	11.8500 11.8000 11.7000 11.6500	12.0000 12.0500 12.1000 12.1500	1023 731 188 132	3 1 2 1
VIVID	1,0400	16:39	2198	1.02	2.46 %	2000	1.0250	1.0350	10	256	262	[+]
VVD	1.00 1.05	0.9140 1.1150	16:37 16:35 16:35 16:35	228 12 5 8671	1,0400 1,0450 1,0450 1,0400	1 1 3 4	3655 2000 5056 6160	1.0200 1.0150 1.0100 1.0050	1.0400 1.0450 1.0500 1.0550	1084 8587 6579 1000	3 1 3 1
VOTUM	48,9500	17:00	20	48.85	0.72 %	1	48.8000	48.9500	1022	8	398	[+]
VOT	48.65 49.15	44.0000 53.7000	17:00 17:00 17:00 17:00	25 25 13 2	48,9500 48,9500 48,9500 48,9500	1 1 5 3	1 2 92 111	48.7000 48.6500 48.6000 48.5500	49.0000 49.1000 49.1500 49.2000	233 62 522 1193	3 1 3 9
VOXEL	169,6000	17:00	13	167.00	1.56 %	10	169.0000	169.6000	89	61	10 326	[+]
VOX	165.80 169.60	150.4000 183.6000	16:48 16:45 16:45 16:43	1 1662 1500 1859	169,6000 169,4000 169,4000 169,2000	1 1 1 1	5 60 60 20	168.8000 168.4000 168.2000 167.4000	169.8000 170.0000 170.6000 170.8000	5 8 60 88	1 1 2 2
VRGSA	4,8800	16:19	3	4.82	0.21 %	9	4.8700	4.8800	311	87	423	[+]
VRG	4.82 4.91	4.3400 5.3000	16:07 15:58 15:58 15:36	2500 1000 1500 45	4,8700 4,8800 4,8800 4,8500	1 2 1 1	54 1285 35 25	4.8600 4.8500 4.8400 4.8300	4.8900 4.9100 4.9300 4.9400	10177 1966 200 700	2 2 1 1
WARIMPEX	2,6400	17:00	205	2.56	0.38 %	5257	2.6300	2.6400	4613	7	19	[+]
WXF	2.56 2.64	2.3100 2.8100	16:48 16:45 16:45 16:26	10 200 1021 300	2,6400 2,6400 2,6300 2,6300	1 1 1 3	100 600 1000 1548	2.5900 2.5800 2.5600 2.5500	2.6500 2.6600 2.6700 2.6800	756 1009 9225 504	1 2 1 1
WASKO	1,7600	15:10	129	1.77	-0.56 %	500	1.7300	1.7500	1250	15	26	[+]
WAS	1.74 1.77	1.5950 1.9450	15:10 15:10 15:10 15:10	1871 500 1500 500	1,7550 1,7350 1,7350 1,7350	2 3 2 1	950 1335 1000 900	1.7250 1.7200 1.7100 1.7050	1.7550 1.7600 1.7650 1.7750	1400 5956 2089 500	2 1 4 1
WAWEL	666,0000	17:00	2	668.00	-0.30 %	2	666.0000	676.0000	1	0	17	[+]
WWL	658.00 672.00	602.0000 734.0000	17:00 15:25 15:25 15:25	1 10 1 2	666,0000 672,0000 670,0000 670,0000	1 3 2 1	127 15 11 6	662.0000 658.0000 656.0000 654.0000	678.0000 680.0000 682.0000 686.0000	7 136 6 39	1 8 2 4
WIELTON	6,8800	17:00	68	6.89	-0.58 %	200	6.8700	6.8800	1386	91	618	[+]
WLT	6.75 6.90	6.2100 7.5700	17:00 17:00 16:44 16:42	26 292 160 50	6,8800 6,8800 6,8600 6,8800	2 3 3 1	208 2265 2008 8	6.8600 6.8500 6.8400 6.8300	6.8900 6.9000 6.9200 6.9300	65 3196 2564 16	1 4 3 2
WIKANA	7,9000	16:26	10	7.75	5.33 %	40	7.6000	7.9000	950	2	16	[+]
WIK	7.65 8.00	7.0000 8.5000	15:50 15:24 09:47 09:30	800 2 1 980	7,6500 7,9500 8,0000 7,7500	1 1 1 1	1000 175 230 50	7.5500 7.3500 7.3000 7.2000	7.9500 8.0000 8.1000 8.1500	393 542 1000 830	2 5 1 1
WIRTUALNA	58,7000	17:02	125	59.70	-0.68 %	415	58.7000	58.8000	115	45	2 658	[+]
WPL	58.00 59.70	53.8000 65.6000	17:02 17:00 17:00 17:00	24 32 601 10	58,7000 58,7000 58,7000 58,7000	1 10 12 9	1 182 1577 1531	58.6000 58.5000 58.4000 58.3000	59.0000 59.1000 59.2000 59.3000	854 415 1326 1	2 3 4 1
WITTCHEN	16,4200	17:00	2	16.76	-2.03 %	51	16.4200	16.5600	127	24	393	[+]
WTN	16.42 16.80	15.1000 18.4200	17:00 17:00 17:00 17:00	2 4 1 1	16,4200 16,4200 16,4200 16,4200	8 1 2 3	230 100 74 963	16.4000 16.3800 16.3600 16.3400	16.7800 16.8000 16.8200 16.8600	2129 150 51 2	4 1 1 1
WOODPCKR	3,4400	16:45	652	3.60	-4.44 %	348	3.4400	3.5000	422	4	13	[+]
WPR	3.40 3.60	3.2400 3.9600	16:04 16:04 16:04 14:19	228 15 422 300	3,4000 3,4000 3,4100 3,4100	2 1 1 2	772 15 481 25	3.4000 3.3600 3.3300 3.3000	3.5200 3.5300 3.5500 3.5600	815 5971 30 800	2 1 1 1
XPLUS	2,6500	15:47	60	2.61	1.53 %	10	2.6100	2.6500	1047	2	5	[+]
XPL	2.61 2.65	2.3500 2.8700	15:47 15:22 12:28 11:10	90 1000 50 60	2,6500 2,6400 2,6500 2,6500	1 1 1 1	1000 10 200 100	2.6000 2.5800 2.5500 2.5300	2.6600 2.6700 2.6800 2.6900	50 200 1000 1120	1 1 2 2
XTB	70,7800	17:02	11	71.90	-0.73 %	295	70.7600	70.7800	1425	160	11 409	[+]
XTB	70.70 72.00	64.7200 79.0800	17:02 17:01 17:01 17:00	27 80 11 3	70,7800 70,7800 70,7800 70,7800	5 4 21 9	130 28 1388 262	70.7400 70.7200 70.7000 70.6800	70.8600 70.9000 70.9600 71.0000	14 318 1000 303	2 2 1 3
XTPL	70,2000	17:00	32	73.00	-4.10 %	155	70.0000	70.2000	2	4	253	[+]
XTP	70.00 73.00	65.7000 80.3000	17:00 17:00 16:48 16:48	2 6 5 1	70,2000 70,2000 70,0000 70,0000	4 1 3 1	46 30 164 50	69.9000 69.6000 69.5000 69.4000	71.2000 71.3000 71.4000 71.7000	37 45 30 13	1 1 1 1
YARRL	7,1800	17:00	5	7.36	-2.45 %	153	7.1200	7.1800	206	10	69	[+]
YRL	7.12 7.36	6.6400 8.0800	17:00 16:45 16:44 16:44	20 2 248 535	7,1800 7,1200 7,1400 7,1400	2 5 2 4	504 1004 1500 860	7.1000 7.0800 7.0600 7.0400	7.2000 7.2200 7.2400 7.2600	200 55 15 30	1 1 1 1
ZABKA	21,8900	17:02	200	22.48	-1.53 %	2039	21.8900	21.9000	17701	1 938	42 585	[+]
ZAB	21.75 22.48	20.2400 24.7200	17:00 17:00 17:00 17:00	1788 1386 689 626	21,8900 21,8900 21,8900 21,8900	1 2 1 1	4272 290 300 150	21.8800 21.8700 21.8600 21.8200	21.9100 21.9200 21.9300 21.9400	6685 6750 12158 918	2 3 2 1
ZAMET	0,8640	17:00	6	0.85	-0.23 %	2550	0.8460	0.8640	1569	9	8	[+]
ZMT	0.85 0.87	0.7700 0.9380	17:00 16:38 16:38 16:38	44 230 2400 65	0,8640 0,8460 0,8520 0,8520	1 3 2 1	69 2167 505 57	0.8440 0.8400 0.8360 0.8340	0.8660 0.8680 0.8700 0.8720	480 2700 1097 1553	3 1 2 1
ZEPAK	22,4500	17:00	23	22.30	0.22 %	4	22.4000	22.4500	229	11	250	[+]
ZEP	22.10 22.70	20.1000 24.5000	17:00 17:00 17:00 16:47	19 78 2 1	22,4500 22,4500 22,4500 22,1500	3 13 3 7	834 3018 215 1278	22.1500 22.1000 22.0500 22.0000	22.5000 22.5500 22.6000 22.6500	411 30 89 123	2 1 1 2
ZREMB	10,2200	17:00	111	10.82	-3.77 %	372	10.2200	10.2600	150	65	680	[+]
ZRE	10.06 10.82	9.7400 11.9000	17:00 17:00 16:47 16:46	177 125 2 200	10,2200 10,2200 10,2800 10,2800	1 1 1 5	50 200 500 3015	10.2000 10.1800 10.1200 10.1000	10.3200 10.3400 10.4000 10.4800	2742 590 1000 1500	1 1 1 1
ZUE	11,0500	17:00	20	11.05	0.00 %	662	10.8000	11.0500	1012	2	26	[+]
ZUE	10.70 11.05	9.9600 12.1500	17:00 17:00 16:02 16:02	479 1 86 2	11,0500 11,0500 10,8000 10,8500	2 4 4 5	3 1203 166 495	10.7500 10.7000 10.6500 10.6000	11.1000 11.2000 11.2500 11.3000	2 1626 153 156	2 3 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	108016.8	+0.30%	10-03
WIG20	2863.0	+0.05%	10-03
WIG20 Fut	2890.0	-0.28%	10-03
WIG20USD	790.1	+0.55%	10-03
mWIG40	7976.5	+1.11%	10-03
sWIG80	30420.1	+0.45%	10-03

Notowania Świat
Dow	46758.3	+0.51%	10-03
SP500 Fut	6779.2	+0.23%	2:07
Nikkei	46640.9	+1.90%	2:02
DAX	24378.8	-0.18%	10-03
Ropa WTI	61.8	+1.46%	2:16
Złoto	3904.3	+0.47%	2:17

Notowania Waluty
EUR/PLN	4.25437	+0.04%	2:17
CHF/PLN	4.55568	+0.04%	2:17
USD/PLN	3.63147	+0.26%	2:17
EUR/USD	1.17153	-0.22%	2:17
GBP/USD	1.34317	-0.38%	2:17
USD/JPY	149.656	+1.49%	2:17

Forum
» spolka Military [0]
» złoto [2]
» fw20u2520 [1]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]
» Problem z ustawieniem ceny... [0][LPP]
» GPW Akcje - gra [0]
» Prośba o dodanie Bio Planet BIP [0]
» zmiana nazwy spółki [0][SDG]

Wzrosty	Spadki	Staty
TESGAS	2.81	19.57%
IZOSTAL	3.71	16.67%
COMPREMUM	0.93	14.81%
ASSECOPOL	245.40	13.82%
CELTIC	4.00	8.11%
Więcej ...
IFCAPITAL	0.25	-95.25%
TRANSPOL	3.63	-7.87%
SIMFABRIC	1.80	-7.61%
CORMAY	0.44	-6.45%
BUMECH	30.95	-5.78%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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