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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4500	17:00	44	2.46	0.00 %	3685	2.4100	2.4500	2942	0	0	[+]
06N	2.41 2.46	2.2200 2.7000	17:00 17:00 17:00 17:00	14 3 3 10	2,4500 2,4500 2,4500 2,4500	11 2 3 2	15761 18 3000 2300	2.4000 2.3900 2.3800 2.3700	2.4600 2.4700 2.4800 2.4900	1010 1406 2938 620	3 6 2 3
11B	140,6000	17:00	5	141.50	0.00 %	9	140.0000	140.6000	3	0	0	[+]
11B	138.60 143.30	127.4000 155.6000	17:00 17:00 17:00 17:00	9 232 47 20	140,6000 140,6000 140,6000 140,6000	2 2 7 1	126 25 107 4	139.5000 139.2000 139.0000 138.9000	141.0000 141.1000 141.2000 141.3000	2 4 2 1	1 1 1 1
3RGAMES	0,6720	16:12	100	0.68	0.00 %	848	0.6680	0.6720	374	0	0	[+]
3RG	0.67 0.68	0.6120 0.7480	15:55 12:53 12:04 11:47	26 36 300 55	0,6720 0,6680 0,6780 0,6780	1 3 1 1	24 1872 100 10	0.6620 0.6600 0.6580 0.6560	0.6760 0.6780 0.6920 0.7000	36 877 933 2462	1 1 1 1
4MASS	4,9500	16:17	10	4.96	0.00 %	100	4.8700	4.9450	100	0	0	[+]
4MS	4.81 4.96	4.4650 5.4500	16:17 16:16 16:16 16:16	139 10 50 101	4,9500 4,9450 4,9450 4,9450	1 1 1 2	50 30 100 700	4.8650 4.8550 4.8500 4.8400	4.9500 4.9550 4.9600 4.9700	1010 2374 8510 10	2 5 2 1
ABPL	124,8000	17:00	6	124.40	0.00 %	100	124.2000	125.0000	645	0	0	[+]
ABE	123.20 124.80	112.0000 136.8000	17:00 17:00 17:00 17:00	20 40 230 3	124,8000 124,8000 124,8000 124,8000	2 2 1 3	91 28 26 80	124.0000 123.8000 123.6000 123.4000	125.2000 125.4000 125.6000 125.8000	96 1000 61 129	3 1 2 6
ACAUTOGAZ	22,5000	12:20	20	22.60	0.00 %	122	22.4000	22.5000	91	0	0	[+]
ACG	22.10 22.70	20.4000 24.8000	10:22 10:22 10:22 10:22	79 5 5 25	22,1000 22,1000 22,1000 22,1000	1 4 6 11	100 416 837 1221	22.3000 22.2000 22.1000 22.0000	22.6000 22.7000 22.8000 22.9000	79 240 340 34	1 2 1 1
ACTION	31,2000	17:00	1	31.30	0.00 %	1	31.0500	31.2000	519	0	0	[+]
ACT	30.85 31.35	28.2000 34.4000	16:44 16:40 16:39 16:39	78 5 19 1	31,0000 31,0000 31,0000 31,0000	2 4 3 2	222 851 320 20	31.0000 30.9500 30.9000 30.8500	31.2500 31.3000 31.3500 31.4000	20 405 221 49	2 3 4 5
ADIUVO	0,6400	17:00	29	0.64	0.00 %	500	0.6320	0.6400	310	0	0	[+]
ADV	0.63 0.64	0.5760 0.7040	17:00 16:16 16:16 11:35	371 300 1700 1394	0,6400 0,6300 0,6320 0,6300	5 2 1 1	6382 3030 100 2000	0.6300 0.6260 0.6240 0.6220	0.6420 0.6440 0.6480 0.6500	500 800 1200 2000	1 1 1 1
AGORA	8,7600	17:00	23	8.80	0.00 %	880	8.7600	8.8000	200	0	0	[+]
AGO	8.76 8.88	7.9200 9.6800	16:08 16:08 16:08 16:08	167 2 10 100	8,7600 8,7600 8,7600 8,7600	7 2 5 1	1217 800 10812 15	8.7400 8.7200 8.7000 8.6800	8.8400 8.8600 8.8800 8.9000	4 300 251 2173	2 2 2 2
AGROTON	5,4400	17:00	1	5.34	0.00 %	10	5.3000	5.4400	1007	0	0	[+]
AGT	5.20 5.52	4.8100 5.8600	13:26 13:26 13:26 13:26	503 34 7 50	5,3400 5,3400 5,3400 5,3400	2 1 1 2	310 350 174 265	5.2400 5.2200 5.2000 5.1800	5.4600 5.5000 5.5600 5.5800	1712 2492 7 351	2 6 1 1
AIGAMES	0,8300	17:00	200	0.85	0.00 %	463	0.8000	0.8300	1056	0	0	[+]
ALG	0.83 0.86	0.7660 0.9340	16:43 16:40 16:16 16:16	100 100 268 977	0,8300 0,8300 0,8300 0,8300	1 1 1 3	18 3200 1000 1914	0.7800 0.7660 0.7600 0.7500	0.8500 0.8580 0.8600 0.8640	6100 1700 1527 2	2 1 2 1
AILLERON	17,5000	17:00	86	17.86	0.00 %	1428	17.5000	17.7400	3	0	0	[+]
ALL	17.00 18.06	16.0800 19.6400	17:00 16:47 16:43 16:43	28 1000 70 500	17,5000 17,5000 17,5000 17,5000	1 2 1 2	182 420 20 6	17.3200 17.3000 17.2200 17.2000	17.8000 17.8600 17.8800 17.9000	200 101 156 162	1 1 2 3
AIRWAY	0,3240	17:01	4411	0.31	0.00 %	2039	0.3110	0.3240	2189	0	0	[+]
AWM	0.31 0.32	0.2800 0.3420	17:00 17:00 17:00 17:00	6600 500 3279 200	0,3240 0,3240 0,3240 0,3240	3 1 1 1	39510 10000 4170 4180	0.3100 0.3090 0.3080 0.3070	0.3245 0.3250 0.3290 0.3300	1742 10000 10495 7216	1 1 2 2
ALIOR	121,6000	17:00	35	125.40	0.00 %	36	121.6000	121.8000	36	0	0	[+]
ALR	120.10 126.00	112.9000 137.9000	17:00 17:00 17:00 17:00	28 66 156 49	121,6000 121,6000 121,6000 121,6000	3 2 2 4	2132 12 605 1489	121.5500 121.4500 121.4000 121.3000	121.9000 121.9500 122.0000 122.0500	108 1712 3 1358	4 3 1 1
ALLEGRO	28,3000	17:03	40	28.30	0.00 %	7446	28.2900	28.3000	65192	0	0	[+]
ALE	27.72 28.31	25.4700 31.1300	17:00 17:00 17:00 17:00	1080 319 80 747	28,3000 28,3000 28,3000 28,3000	2 2 2 2	975 13102 2140 18365	28.2750 28.2700 28.2600 28.2550	28.3100 28.3200 28.3250 28.3300	200 55 3288 5230	2 3 2 5
ALTA	1,6800	17:00	10	1.67	0.00 %	100	1.6750	1.6800	4460	0	0	[+]
AAT	1.61 1.68	1.5050 1.8350	15:58 13:23 12:04 11:58	880 45 40 1000	1,6250 1,6250 1,6150 1,6750	1 1 1 1	1000 260 91 300	1.6250 1.6150 1.6100 1.6000	1.7100 1.7150 1.7300 1.7500	4012 1820 900 1031	1 1 1 2
ALTUSTFI	2,9800	17:00	3	2.97	0.00 %	1	2.9200	2.9800	617	0	0	[+]
ALI	2.91 2.98	2.6800 3.2600	17:00 17:00 17:00 17:00	5 5 5 5	2,9800 2,9800 2,9800 2,9800	1 3 2 3	469 10 522 1010	2.9100 2.8900 2.8800 2.8700	2.9900 3.0000 3.0100 3.0300	5 1640 3 5	1 2 1 1
AMBRA	18,1800	17:00	70	18.00	0.00 %	48	18.1800	18.2000	349	0	0	[+]
AMB	17.96 18.36	16.2000 19.8000	17:00 17:00 17:00 16:49	100 9 7 61	18,1800 18,1800 18,1800 18,1800	1 1 3 3	600 118 285 14	18.1400 18.1200 18.1000 18.0600	18.2200 18.2400 18.2600 18.3000	500 500 500 575	1 1 1 2
AMICA	58,4000	17:01	10	58.30	0.00 %	10	58.1000	58.4000	47	0	0	[+]
AMC	57.90 59.10	52.5000 64.1000	17:00 17:00 17:00 16:49	59 246 1 22	58,4000 58,4000 58,4000 58,3000	10 4 5 2	722 389 1222 154	58.0000 57.9000 57.8000 57.7000	58.5000 58.6000 58.7000 58.8000	555 205 157 1	1 1 2 1
AMREST	12,8800	17:00	11	13.10	0.00 %	5548	12.8800	13.0000	2131	0	0	[+]
EAT	12.82 13.10	11.8000 14.4000	17:00 17:00 17:00 17:00	148 96 378 93	12,8800 12,8800 12,8800 12,8800	1 1 2 8	388 2 240 8369	12.8600 12.8400 12.8200 12.8000	13.0200 13.0800 13.1000 13.1200	1501 489 100 141	2 4 1 2
ANSWEAR	21,9000	17:00	17	22.40	0.00 %	1177	21.9000	22.1000	527	0	0	[+]
ANR	21.90 22.50	20.2000 24.6000	16:48 16:47 16:47 16:45	78 30 50 40	21,9000 21,9000 21,9500 21,9000	3 7 3 2	67 2007 588 64	21.8500 21.8000 21.7500 21.6500	22.1500 22.2000 22.2500 22.3000	480 2407 5 5000	1 1 1 1
APATOR	25,4000	17:00	30	25.65	0.00 %	62	25.3500	25.4000	12	0	0	[+]
APT	25.25 25.85	23.1000 28.2000	16:29 16:29 16:29 16:23	1 1 15 2	25,4000 25,3500 25,3500 25,4000	1 1 3 4	78 29 179 404	25.3000 25.2500 25.2000 25.1500	25.4500 25.5000 25.5500 25.6500	358 1020 74 251	5 2 2 2
APLISENS	16,8000	16:44	1	16.85	0.00 %	391	16.6000	16.8000	89	0	0	[+]
APN	16.60 16.90	15.2000 18.5000	14:06 13:16 12:37 12:27	30 88 5 191	16,8500 16,9000 16,8500 16,6500	2 1 1 1	510 83 85 35	16.5000 16.4000 16.3500 16.3000	16.9000 16.9500 17.0000 17.1500	885 1 1837 21	2 1 3 1
APSENERGY	2,6600	17:00	100	2.62	0.00 %	828	2.6100	2.6600	1750	0	0	[+]
APE	2.61 2.67	2.3600 2.8800	17:00 16:38 16:29 16:11	110 1 3 26	2,6600 2,6100 2,6600 2,6600	3 2 2 1	3122 1071 8022 1300	2.6000 2.5800 2.5700 2.5600	2.6700 2.6800 2.6900 2.7000	1402 700 4089 4693	2 1 3 6
ARCHICOM	49,3000	16:48	30	49.70	0.00 %	150	48.8000	49.3000	131	0	0	[+]
ARH	48.50 50.00	44.8000 54.6000	16:37 16:23 16:19 16:10	3 1 1 60	49,3000 49,3000 49,3000 48,8000	1 1 1 2	73 198 99 184	48.6000 48.5000 48.2000 48.1000	49.4000 49.5000 49.6000 49.7000	99 86 170 132	1 1 2 2
ARCTIC	8,4800	17:00	213	8.33	0.00 %	88	8.4600	8.4800	728	0	0	[+]
ATC	8.30 8.49	7.5000 9.1600	17:00 16:42 16:39 16:38	28 9 2 100	8,4800 8,4800 8,4600 8,4600	3 2 1 1	1616 1370 1000 2000	8.4500 8.4400 8.4200 8.4000	8.4900 8.5000 8.5300 8.5400	2662 2272 538 469	6 9 2 2
ARLEN	32,9950	16:40	20	33.47	0.00 %	60	32.5500	32.9950	53	0	0	[+]
ARL	32.50 33.50	30.1250 36.8150	15:54 15:52 15:52 15:52	30 102 17 50	32,9950 32,5000 32,5050 32,5100	5 1 1 1	526 20 60 1	32.5000 32.4500 32.3000 32.2300	33.0000 33.4800 33.4900 33.5000	777 50 111 70	1 1 2 2
ARTIFEX	15,9800	17:00	38	15.90	0.00 %	195	15.7400	15.9800	133	0	0	[+]
ART	15.66 16.00	14.3200 17.4800	17:00 17:00 17:00 16:16	100 30 32 129	15,9800 15,9800 15,9800 16,0000	2 1 1 1	30 200 40 300	15.7000 15.6800 15.6600 15.5800	16.0000 16.2000 16.3000 16.4200	1089 1000 600 78	1 2 1 1
ASBIS	40,6600	17:03	400	40.90	0.00 %	2	40.6200	40.7600	1	0	0	[+]
ASB	39.82 41.00	36.8200 44.9800	17:03 17:03 17:01 17:00	35 5 16 1	40,6600 40,6600 40,6600 40,6600	2 2 3 1	2 228 302 30	40.5400 40.5000 40.4800 40.4600	40.8000 40.8600 40.8800 40.9000	50 62 200 55	1 1 1 2
ASMGROUP	0,2840	17:03	4000	0.29	0.00 %	2001	0.2820	0.2840	6700	0	0	[+]
ASM	0.28 0.29	0.2580 0.3140	17:01 17:00 16:48 16:20	1200 91 4999 3103	0,2840 0,2840 0,2820 0,2800	2 1 2 3	12915 100 60000 36500	0.2800 0.2780 0.2760 0.2740	0.2860 0.2880 0.2900 0.2920	2800 1400 15531 25400	1 1 1 3
ASSECOBS	80,4000	17:00	1	81.40	0.00 %	1	80.0000	80.4000	54	0	0	[+]
ABS	79.20 81.80	73.4000 89.4000	16:30 16:29 16:29 16:28	2 116 490 359	79,8000 79,8000 79,8000 79,8000	1 1 2 9	372 9 117 111	79.8000 79.6000 79.2000 79.0000	81.2000 81.4000 81.6000 81.8000	125 228 73 352	1 1 2 2
ASSECOPOL	174,3000	17:04	100	179.00	0.00 %	197	174.2000	174.3000	4599	0	0	[+]
ACP	171.50 179.90	161.1000 196.9000	17:02 17:02 17:02 17:02	5 20 6 30	174,3000 174,3000 174,3000 174,3000	3 6 3 3	2785 259 3878 1120	174.1000 174.0000 173.9000 173.8000	174.7000 176.0000 176.1000 176.2000	1 128 2160 4122	1 1 4 1
ASSECOSEE	63,3000	17:00	9	65.70	0.00 %	36	63.3000	63.9000	59	0	0	[+]
ASE	62.80 65.70	59.2000 72.2000	17:00 17:00 17:00 17:00	2 11 4 16	63,3000 63,3000 63,3000 63,3000	1 1 1 2	31 52 3 11	63.1000 63.0000 62.8000 62.7000	64.6000 65.0000 65.2000 65.3000	33 131 150 1	1 2 1 1
ASTARTA	47,5000	17:04	20	49.20	0.00 %	40	47.2000	47.8500	111	0	0	[+]
AST	47.10 49.20	44.3000 54.1000	17:01 17:01 17:00 17:00	2 40 10 1	47,5000 47,5000 47,5000 47,5000	2 2 3 3	153 520 187 235	47.1500 47.1000 47.0500 47.0000	47.9000 47.9500 48.0000 48.2500	84 111 129 116	1 1 2 2
ATAL	58,3000	17:00	5	58.60	0.00 %	48	58.3000	58.7000	21	0	0	[+]
1AT	58.30 58.70	52.8000 64.4000	17:00 16:48 16:48 16:44	2 9 9 1	58,3000 58,7000 58,7000 58,7000	1 13 1 1	3 328 1 15	58.1000 58.0000 57.8000 57.6000	58.8000 58.9000 59.0000 59.4000	6 204 440 16	1 4 5 1
ATENDE	3,3500	16:37	823	3.33	0.00 %	12506	3.3500	3.3800	44	0	0	[+]
ATD	3.33 3.42	3.0000 3.6600	16:29 16:09 16:09 16:08	1044 51 1264 736	3,3500 3,3800 3,3800 3,3800	2 1 2 1	1005 500 1600 2000	3.3100 3.3000 3.2800 3.2700	3.4000 3.4100 3.4400 3.4500	3470 35 2057 2577	3 1 5 4
ATLANTAPL	21,8000	16:49	1	22.00	0.00 %	695	21.6000	21.8000	189	0	0	[+]
ATP	21.60 22.00	19.8000 24.2000	16:48 16:46 16:43 16:36	10 1 10 4	21,8000 21,8000 21,8000 21,8000	1 3 2 7	232 60 200 681	21.4000 21.2000 21.1000 21.0000	22.0000 22.2000 22.4000 22.5000	1144 100 383 463	3 2 3 2
ATLANTIS	1,7100	09:13	1	1.71	0.00 %	30	1.6900	1.7000	63	0	0	[+]
ATS	1.71 1.71	1.5400 1.8800	16:27 15:49 12:00 11:26	320 150 29 75	1,6900 1,6900 1,6800 1,6800	1 1 1 1	391 500 404 200	1.6800 1.6600 1.6300 1.6100	1.7100 1.7200 1.7300 1.7600	776 19 6010 3198	2 1 3 1
ATMGRUPA	3,9500	16:13	480	3.97	0.00 %	610	3.9400	3.9600	800	0	0	[+]
ATG	3.92 3.97	3.5800 4.3600	14:17 13:53 13:53 13:35	13 451 258 21	3,9200 3,9200 3,9200 3,9500	1 3 6 9	500 916 4204 11950	3.9300 3.9200 3.9100 3.9000	3.9700 3.9800 3.9900 4.0000	3844 1092 4907 8165	2 2 4 9
ATREM	55,8000	17:00	11	56.80	0.00 %	200	55.6000	55.8000	74	0	0	[+]
ATR	55.00 57.60	51.2000 62.4000	17:00 17:00 17:00 16:46	8 4 1 5	55,8000 55,8000 55,8000 56,0000	7 4 18 5	765 115 693 103	55.4000 55.2000 55.0000 54.8000	56.0000 56.2000 56.4000 56.6000	18 703 76 144	1 2 2 3
AUTOPARTN	17,8800	17:01	400	17.86	0.00 %	205	17.8800	17.9000	437	0	0	[+]
APR	17.54 17.88	16.0800 19.6400	17:00 17:00 17:00 17:00	2 2 2 33	17,8800 17,8800 17,8800 17,8800	2 2 5 1	8756 467 2962 82	17.8000 17.7000 17.6000 17.5400	17.9200 17.9400 17.9600 17.9800	5 4 302 200	3 2 5 2
BBIDEVNFI	5,5000	17:04	369	5.50	0.00 %	1989	5.4000	5.5000	31	0	0	[+]
BBD	5.40 5.50	4.9600 6.0500	17:00 17:00 11:50 10:35	387 1 1 1	5,5000 5,5000 5,4000 5,4000	3 1 2 3	1801 318 301 617	5.3500 5.3000 5.2500 5.2000	5.5500 5.6000 5.6500 5.7000	2937 1532 1295 2205	8 3 2 3
BENEFIT	3 875,0000	17:02	2	3,895.00	0.00 %	2	3870.0000	3875.0000	3	0	0	[+]
BFT	3,825.00 3,925.00	3510.0000 4280.0000	17:01 17:00 17:00 17:00	1 2 9 10	3 875,0000 3 875,0000 3 875,0000 3 875,0000	1 2 1 2	13 4 46 42	3865.0000 3860.0000 3855.0000 3850.0000	3880.0000 3885.0000 3890.0000 3895.0000	21 24 19 2	2 2 2 2
BEST	29,0000	17:00	1	29.00	0.00 %	8	28.6000	29.0000	874	0	0	[+]
BST	28.60 29.00	26.2000 31.8000	15:26 15:26 14:24 13:53	42 628 260 141	28,6000 28,6000 29,0000 29,0000	2 1 1 1	133 1 270 200	28.4000 28.2000 28.0000 27.8000	29.8000 30.0000 30.6000 30.8000	104 262 50 75	1 1 1 1
BETACOM	4,5400	16:08	350	4.44	0.00 %	239	4.4400	4.5400	1970	0	0	[+]
BCM	4.44 4.54	4.0000 4.8800	09:36 09:24 09:05 09:00	23 100 50 32	4,4400 4,4400 4,4400 4,4400	3 1 1 1	133 3 1850 69	4.4200 4.4000 4.3600 4.3000	4.6400 4.6600 4.7600 4.8000	725 1000 134 2000	1 1 1 1
BIGCHEESE	11,9800	17:00	100	12.00	0.00 %	9	11.8400	12.0000	791	0	0	[+]
BCS	11.78 12.00	10.8000 13.2000	15:28 13:15 12:59 12:59	102 1 12 188	11,8400 11,8000 12,0000 12,0000	4 5 1 1	591 1059 214 127	11.8000 11.7000 11.6600 11.6400	12.1000 12.1200 12.1400 12.1800	200 500 229 224	1 1 1 2
BIOCELTIX	80,7000	17:00	45	82.50	0.00 %	232	80.7000	81.0000	618	0	0	[+]
BCX	80.60 82.50	74.3000 90.7000	17:00 17:00 17:00 17:00	10 8 1 1	80,7000 80,7000 80,7000 80,7000	5 3 1 1	105 65 30 35	80.6000 80.5000 80.4000 80.3000	81.1000 81.4000 81.5000 81.6000	42 10 68 207	1 1 3 2
BIOMAXIMA	12,3500	17:00	2	12.45	0.00 %	524	12.2500	12.3500	83	0	0	[+]
BMX	12.30 12.50	11.2500 13.6500	17:00 16:49 15:16 15:16	9 150 20 82	12,3500 12,3000 12,3000 12,3000	3 3 4 4	440 283 418 495	12.2000 12.1000 12.0500 12.0000	12.4000 12.4500 12.5000 12.5500	321 80 650 279	3 2 3 2
BIOTON	4,2200	17:00	56	4.35	0.00 %	384	4.2200	4.2300	236	0	0	[+]
BIO	4.20 4.40	3.9200 4.7800	16:31 16:29 16:29 16:28	82 797 592 8	4,3000 4,3000 4,2900 4,2900	2 10 1 1	1100 10310 478 2125	4.2100 4.2000 4.1900 4.1800	4.2500 4.2900 4.3000 4.3500	50 2000 3590 40	1 1 3 1
BLOOBER	22,8000	17:04	4	23.10	0.00 %	48	22.7500	22.9000	2	0	0	[+]
BLO	22.30 23.15	20.8000 25.4000	17:00 17:00 17:00 16:48	96 4 1 2	22,8000 22,8000 22,8000 22,8000	1 7 2 1	87 135 21 53	22.4000 22.3500 22.3000 22.2500	23.0500 23.1000 23.1500 23.2000	115 459 30 2075	1 1 1 2
BNPPL	155,0000	17:04	30	154.50	0.00 %	12	155.0000	156.0000	269	0	0	[+]
BNP	150.50 155.00	139.5000 169.5000	17:01 17:01 17:01 17:01	20 29 7 6	155,0000 155,0000 155,0000 155,0000	1 2 2 1	43 3411 54 2	153.5000 153.0000 152.5000 152.0000	156.5000 157.0000 157.5000 158.0000	1 350 40 2	1 3 1 1
BOGDANKA	20,0500	17:00	9	20.10	0.00 %	138	19.9600	20.0500	47	0	0	[+]
LWB	19.76 20.25	18.1000 22.1000	16:48 16:48 16:44 16:44	324 8 60 50	19,9600 20,0000 20,0000 20,0000	3 2 5 1	47 549 450 500	19.9400 19.9200 19.9000 19.8800	20.1000 20.1500 20.2000 20.2500	1889 801 1745 6	4 2 5 1
BOOMBIT	6,6200	17:02	13	6.62	0.00 %	59	6.6200	6.7000	400	0	0	[+]
BBT	6.62 6.62	5.9600 7.2800	17:02 09:04 09:04 16:42	45 155 1 4	6,6200 6,6200 6,6200 6,6200	3 1 1 1	401 198 200 153	6.6000 6.5400 6.5200 6.5000	6.7200 6.7400 6.7600 6.7800	5 399 740 2023	1 1 1 1
BORYSZEW	5,1400	17:00	227	5.32	0.00 %	2774	5.1400	5.2000	2567	0	0	[+]
BRS	5.10 5.32	4.7900 5.8400	17:00 17:00 17:00 17:00	51 22 4 15	5,1400 5,1400 5,1400 5,1400	11 9 5 13	5773 795 718 3058	5.1200 5.1000 5.0800 5.0600	5.2200 5.2400 5.2600 5.2800	407 9821 550 1407	1 5 2 1
BOS	11,0400	16:48	500	11.12	0.00 %	300	10.9600	11.0400	863	0	0	[+]
BOS	10.90 11.26	10.0200 12.2200	16:42 16:42 16:42 16:41	1 1 1 1	11,0400 11,0400 11,0400 11,0400	1 3 3 6	230 385 603 760	10.9200 10.9000 10.8800 10.8600	11.0800 11.1000 11.1200 11.1400	1976 954 200 15	5 3 1 1
BOWIM	5,3000	16:43	2	5.32	0.00 %	1892	5.2800	5.3000	148	0	0	[+]
BOW	5.24 5.36	4.7900 5.8400	16:37 16:32 15:28 15:21	30 20 8 100	5,3000 5,3000 5,2800 5,2800	1 7 7 9	2 3549 710 1762	5.2600 5.2400 5.2200 5.2000	5.3200 5.3400 5.3600 5.3800	150 104 262 120	1 3 2 3
BUDIMEX	776,0000	17:00	11	778.80	0.00 %	1	776.0000	778.4000	4	0	0	[+]
BDX	770.60 780.00	701.0000 856.6000	17:00 17:00 17:00 17:00	125 2 52 39	776,0000 776,0000 776,0000 776,0000	2 2 1 1	220 407 151 55	773.6000 773.0000 772.8000 772.6000	779.4000 780.0000 780.2000 780.6000	4 99 69 1	1 10 2 1
BUMECH	22,4500	17:00	40	22.70	0.00 %	12	22.4000	22.4500	2754	0	0	[+]
BMC	21.85 22.70	20.4500 24.9500	17:00 17:00 17:00 16:46	6 42 30 1	22,4500 22,4500 22,4500 22,5000	4 1 6 2	2340 104 1711 1970	22.1000 22.0500 22.0000 21.9500	22.5000 22.6500 22.7000 22.7500	1040 96 406 1142	3 1 5 4
CAPITAL	1,8800	16:49	423	1.91	0.00 %	1000	1.8800	1.9000	1000	0	0	[+]
CPA	1.83 1.93	1.7200 2.1000	16:49 16:43 16:35 16:34	777 800 1796 500	1,8800 1,8800 1,8700 1,8700	1 3 1 1	504 1313 725 11	1.8700 1.8500 1.8400 1.8300	1.9100 1.9200 1.9300 1.9500	960 1126 2000 1500	1 2 2 1
CAPITEA	0,4310	17:00	1849	0.46	0.00 %	1151	0.4310	0.4325	2000	0	0	[+]
CAP	0.43 0.46	0.4160 0.5080	17:00 17:00 17:00 17:00	351 349 1000 2650	0,4310 0,4310 0,4310 0,4310	2 6 1 2	2713 127047 12000 21000	0.4305 0.4300 0.4290 0.4250	0.4350 0.4370 0.4380 0.4385	47650 50000 4340 2000	1 1 1 1
CAPTORTX	81,6000	17:00	1	82.20	0.00 %	98	81.6000	82.0000	424	0	0	[+]
CTX	81.60 83.20	74.0000 90.4000	16:49 16:49 15:37 15:37	16 20 125 1	81,6000 81,6000 81,8000 82,0000	2 2 4 3	875 500 161 97	81.4000 81.2000 81.0000 80.0000	82.4000 82.6000 82.8000 83.0000	3226 386 484 1180	2 2 1 3
CASPAR	4,9000	09:00	2	4.90	0.00 %	9	4.7600	4.8800	1	0	0	[+]
CSR	4.90 4.90	4.4200 5.3500	17:00 15:53 11:39 11:27	2 1 45 9	4,9600 4,7600 4,9600 4,9600	1 1 1 1	400 141 200 3	4.6600 4.6400 4.6000 4.5200	4.9000 4.9400 4.9600 4.9800	398 1050 211 691	1 1 2 1
CAVATINA	14,3500	15:49	1450	14.45	0.00 %	642	14.3500	14.5500	30	0	0	[+]
CAV	14.30 14.45	13.0500 15.8500	15:49 15:42 13:19 13:19	908 220 10 107	14,3500 14,3000 14,3500 14,3500	1 2 1 1	486 310 1000 10	14.3000 14.2000 14.1500 14.1000	14.6000 14.6500 14.7000 14.7500	509 400 100 30	2 1 2 1
CDPROJEKT	240,0000	17:03	50	242.20	0.00 %	149	240.0000	240.1000	179	0	0	[+]
CDR	239.30 243.10	218.0000 266.4000	17:03 17:01 17:01 17:01	86 32 50 450	240,0000 240,0000 240,0000 240,0000	10 14 8 5	62 1256 248 513	239.9000 239.8000 239.7000 239.6000	240.2000 240.3000 240.4000 240.5000	20 1648 118 248	2 2 2 3
CDRL	8,4000	12:16	12	8.50	0.00 %	146	8.2500	8.4000	398	0	0	[+]
CDL	8.40 8.60	7.6500 9.3500	10:08 10:08 09:48 09:36	190 10 24 990	8,4000 8,4000 8,4500 8,4500	1 1 2 1	950 1000 2002 2000	8.1000 8.0500 8.0000 7.9000	8.4500 8.5000 8.6500 8.9000	920 2911 50 3769	1 2 1 3
CELTIC	2,0000	17:00	174	1.99	0.00 %	497	1.9600	2.0000	7100	0	0	[+]
CPD	1.96 2.00	1.7950 2.1800	16:45 16:24 15:56 15:56	5 3 1 8	2,0000 1,9600 2,0000 2,0000	1 1 1 1	600 2 538 1300	1.9550 1.9500 1.9400 1.9300	2.0300 2.0700 2.0800 2.1000	500 150 452 6775	1 1 2 4
CEZ	202,0000	16:41	1	194.00	0.00 %	40	194.2000	202.0000	22	0	0	[+]
CEZ	194.00 202.00	174.6000 213.4000	16:36 16:02 15:45 15:26	1 6 5 27	202,0000 202,0000 200,8000 200,6000	1 1 1 2	4 90 20 70	194.0000 193.2000 192.2000 192.0000	205.0000 207.8000 208.8000 209.8000	581 5 22 1	3 2 1 1
CIGAMES	2,3500	17:01	600	2.40	0.00 %	875	2.3250	2.3500	8318	0	0	[+]
CIG	2.29 2.42	2.1600 2.6400	17:01 17:00 17:00 17:00	82 410 322 457	2,3500 2,3500 2,3500 2,3500	3 9 1 10	225 21861 440 9754	2.3200 2.3100 2.3050 2.3000	2.3550 2.3600 2.3700 2.3750	990 2 500 4307	1 1 1 3
CLNPHARMA	22,5500	17:00	5	22.80	0.00 %	279	22.5500	22.7000	173	0	0	[+]
CLN	22.55 23.00	20.5500 25.0500	17:00 17:00 17:00 17:00	5 10 340 50	22,5500 22,5500 22,5500 22,5500	1 4 1 1	1 2039 1 1	22.4000 22.3000 22.2500 22.2000	22.7500 22.8000 22.9000 22.9500	140 235 990 136	2 2 2 1
CLOUD	76,8000	15:44	15	76.80	0.00 %	23	76.0000	77.0000	2006	0	0	[+]
CLD	76.20 77.00	69.2000 84.4000	14:21 14:21 14:12 14:02	4 54 4 44	76,2000 76,2000 76,4000 76,4000	1 1 2 2	13 10 2 150	75.0000 74.6000 74.4000 74.2000	77.6000 78.0000 78.4000 78.6000	38 21 1 28	2 1 1 1
COALENERG	2,7800	17:00	10	2.86	0.00 %	3290	2.7500	2.7800	706	0	0	[+]
CLE	2.73 2.86	2.5800 3.1400	16:22 16:22 16:20 16:20	71 279 221 50	2,7500 2,7500 2,7500 2,7500	5 9 1 2	2597 10797 1750 1508	2.7400 2.7300 2.7200 2.7100	2.7900 2.8000 2.8100 2.8200	1958 200 200 835	1 2 2 2
COGNOR	4,9740	17:03	1000	5.02	0.00 %	2709	4.9740	4.9780	2	0	0	[+]
COG	4.95 5.04	4.5180 5.5200	17:03 17:00 17:00 17:00	1000 6 200 43	4,9740 4,9740 4,9740 4,9740	1 2 1 2	2 1969 20 84	4.9620 4.9600 4.9560 4.9540	4.9800 4.9840 4.9900 4.9960	4 500 2477 2789	2 1 2 1
COLUMBUS	4,1400	17:00	186	4.05	0.00 %	1842	4.1400	4.1700	235	0	0	[+]
CLC	4.05 4.19	3.6450 4.4550	17:00 17:00 16:49 16:49	73 150 577 6	4,1400 4,1400 4,1450 4,1450	1 2 1 3	4 4684 200 776	4.1300 4.1200 4.1050 4.1000	4.1750 4.1800 4.1850 4.1900	4571 510 4 530	3 2 1 3
COMP	54,0000	17:00	200	56.00	0.00 %	1114	53.8000	54.0000	440	0	0	[+]
CMP	53.60 56.20	50.4000 61.6000	17:00 17:00 16:49 16:49	60 10 12 30	54,0000 54,0000 54,2000 54,2000	5 5 3 6	144 263 72 402	53.6000 53.4000 53.2000 53.0000	54.2000 54.4000 54.6000 55.2000	431 157 51 194	2 3 1 2
COMPERIA	4,8000	14:50	2	5.00	0.00 %	975	4.7000	4.8000	2801	0	0	[+]
CPL	4.70 5.00	4.5000 5.5000	14:50 14:26 13:37 13:37	1025 300 1542 159	4,7000 4,8000 4,8000 4,8200	1 1 2 1	600 200 675 1700	4.6800 4.6600 4.6400 4.6000	4.9000 5.8500 5.9000 6.0000	796 111 88 700	1 1 1 2
COMPREMUM	1,2300	17:00	20	1.20	0.00 %	2525	1.1850	1.2300	2525	0	0	[+]
CPR	1.19 1.23	1.0800 1.3200	17:00 16:25 16:17 15:39	280 100 3725 100	1,2300 1,2200 1,1900 1,2200	3 1 3 4	1587 50 3462 2929	1.1800 1.1750 1.1700 1.1650	1.2400 1.2450 1.2500 1.2550	34 1900 4810 2842	1 1 4 2
CORMAY	0,3960	17:00	120	0.40	0.00 %	1141	0.3940	0.3960	716	0	0	[+]
CRM	0.39 0.41	0.3600 0.4380	17:00 15:37 13:02 11:43	30 981 19 1	0,3960 0,3940 0,3940 0,3970	1 1 3 2	30 30 2814 4030	0.3920 0.3910 0.3900 0.3880	0.3980 0.3990 0.4000 0.4090	1722 30 40500 67	2 1 3 2
CREEPYJAR	614,0000	17:01	5	638.00	0.00 %	26	612.0000	614.0000	24	0	0	[+]
CRJ	612.00 638.00	576.0000 700.0000	17:00 17:00 17:00 17:00	11 4 10 14	614,0000 614,0000 614,0000 614,0000	6 1 5 3	35 2 79 16	610.0000 608.0000 606.0000 604.0000	620.0000 622.0000 624.0000 626.0000	4 4 3 52	1 2 2 2
CREOTECH	577,0000	17:00	2	574.00	0.00 %	239	577.0000	578.0000	6	0	0	[+]
CRI	566.00 578.00	517.0000 631.0000	17:00 17:00 17:00 17:00	11 8 1 1	577,0000 577,0000 577,0000 577,0000	3 1 2 4	4 4 21 40	575.0000 574.0000 571.0000 570.0000	580.0000 581.0000 582.0000 583.0000	163 7 351 20	6 2 6 1
CYBERFLKS	175,6000	17:00	13	179.40	0.00 %	7850	175.6000	177.2000	6	0	0	[+]
CBF	164.80 180.00	161.6000 197.2000	17:00 17:00 17:00 17:00	47 40 59 28	175,6000 175,6000 175,6000 175,6000	1 1 7 1	50 213 117 2	175.4000 175.2000 175.0000 174.8000	177.4000 177.8000 178.0000 178.4000	5 45 50 35	1 1 1 1
CYFRPLSAT	12,6000	17:03	240	12.85	0.00 %	119	12.5600	12.6000	568	0	0	[+]
CPS	12.50 12.85	11.5650 14.1350	17:03 17:02 17:00 17:00	791 120 1000 300	12,6000 12,6000 12,6000 12,6000	1 4 4 2	10 10407 2489 137	12.5550 12.5500 12.5400 12.5350	12.6100 12.6200 12.6500 12.6650	200 376 6263 3713	1 1 2 1
DADELO	72,0000	17:04	22	73.00	0.00 %	95	72.0000	72.4000	600	0	0	[+]
DAD	71.20 74.00	65.8000 80.2000	17:00 17:00 17:00 17:00	75 8 5 12	72,0000 72,0000 72,0000 72,0000	2 2 5 1	400 52 163 10	71.8000 71.6000 71.4000 71.2000	73.0000 73.4000 73.6000 73.8000	9 40 401 164	1 1 2 2
DATAWALK	159,0000	17:00	4	156.00	0.00 %	14	157.2000	159.0000	30	0	0	[+]
DAT	154.00 159.96	140.4000 171.6000	17:00 17:00 17:00 17:00	18 32 7 1	159,0000 159,0000 159,0000 159,0000	1 1 1 7	22 13 8 425	157.0200 156.9000 156.2000 156.0000	159.4000 159.9600 159.9800 160.0000	40 47 24 875	1 1 2 5
DBENERGY	9,8000	17:04	9	9.88	0.00 %	5	9.5000	9.8000	475	0	0	[+]
DBE	9.50 9.90	8.9000 10.8500	16:42 15:56 15:56 15:56	91 3 10 11	9,8000 9,9000 9,8800 9,8800	8 2 1 2	253 195 10 265	9.4200 9.4000 9.3600 9.3400	9.8800 9.9400 10.0000 10.1000	10 266 10 99	1 1 1 1
DEBICA	85,2000	16:49	36	85.40	0.00 %	88	85.2000	85.3000	230	0	0	[+]
DBC	84.80 85.40	76.9000 93.9000	16:47 16:46 16:46 16:46	30 14 31 5	85,2000 85,2000 85,2000 85,2000	1 2 2 1	60 43 281 18	85.1000 84.8000 84.7000 84.6000	85.4000 85.5000 85.6000 85.7000	124 38 260 22	3 3 1 1
DECORA	76,8000	16:46	12	77.40	0.00 %	40	76.8000	78.4000	70	0	0	[+]
DCR	76.80 78.40	69.8000 85.0000	16:46 16:46 16:40 16:40	1 1 4 11	77,0000 77,0000 78,4000 78,2000	2 3 5 1	47 33 127 5	76.4000 76.2000 76.0000 75.8000	78.6000 78.8000 79.0000 79.2000	112 90 433 768	2 2 4 2
DEKPOL	84,8000	16:40	25	86.00	0.00 %	10	84.6000	84.8000	3	0	0	[+]
DEK	84.40 87.00	77.4000 94.6000	16:35 16:35 16:34 16:21	20 80 24 1	84,8000 84,6000 84,8000 85,0000	2 4 4 2	32 74 13 12	84.4000 84.2000 84.0000 83.8000	85.0000 86.0000 86.4000 86.6000	388 3 25 35	3 1 1 1
DELKO	6,8800	16:25	100	6.84	0.00 %	1	6.8200	6.9000	2000	0	0	[+]
DEL	6.82 6.98	6.1600 7.5200	16:19 16:17 16:17 16:16	7 13 46 150	6,8800 6,8800 6,8800 6,8800	1 3 1 2	5 13 5 845	6.8000 6.7600 6.7400 6.7200	6.9200 6.9400 6.9600 6.9800	4 2405 260 1274	1 2 1 2
DEVELIA	9,2000	17:00	150	9.45	0.00 %	580	9.2000	9.2300	575	0	0	[+]
DVL	9.15 9.48	8.5100 10.3800	17:00 17:00 17:00 17:00	175 45 11 114	9,2000 9,2000 9,2000 9,2000	5 2 7 5	377 151 552 2121	9.1900 9.1800 9.1700 9.1600	9.2600 9.2700 9.2800 9.2900	600 891 272 891	1 1 2 1
DGA	24,5000	16:14	40	25.40	0.00 %	29	24.5000	24.8000	303	0	0	[+]
DGA	24.50 25.50	22.9000 27.9000	16:13 16:13 11:56 11:56	253 47 8 42	24,8000 24,9000 25,5000 25,4000	1 1 1 1	318 100 59 80	23.7000 22.3000 22.2000 22.0000	25.5000 25.6000 25.8000 26.1000	192 53 85 85	1 1 1 1
DIAG	179,0000	17:00	12	180.00	0.00 %	108	179.0000	179.4500	250	0	0	[+]
DIA	177.80 182.50	162.0000 198.0000	17:00 17:00 17:00 17:00	7 20 13 3	179,0000 179,0000 179,0000 179,0000	1 1 2 1	200 60 48 118	178.8000 178.6000 178.5000 178.4500	179.8000 179.8500 179.9000 180.0000	29 20 500 210	1 1 1 3
DIGITANET	153,4000	17:00	5	153.80	0.00 %	3	153.2000	153.4000	139	0	0	[+]
DIG	151.00 155.40	138.6000 169.0000	17:00 17:00 17:00 17:00	10 11 100 13	153,4000 153,4000 153,4000 153,4000	6 1 2 3	89 47 147 69	152.6000 152.2000 152.0000 151.8000	154.0000 154.2000 154.6000 154.8000	26 8 8 16	1 3 2 2
DINOPL	41,3300	17:00	1170	41.50	0.00 %	1507	41.2000	41.3300	31	0	0	[+]
DNP	40.54 41.53	37.3500 45.6500	17:00 17:00 17:00 17:00	1134 883 2609 485	41,3300 41,3300 41,3300 41,3300	1 2 1 1	72 30 12057 18572	41.1800 41.1700 41.1400 41.1200	41.3500 41.3800 41.3900 41.4000	10901 9680 1160 5606	3 2 3 3
DMGROUP	2,8100	17:00	2	2.92	0.00 %	24	2.7600	2.8100	576	0	0	[+]
DMG	2.72 2.92	2.6300 3.2100	17:00 16:21 16:12 16:09	600 609 21 1192	2,8100 2,7800 2,8000 2,8100	1 3 3 2	21 2006 30 6	2.7500 2.7400 2.7300 2.7200	2.8200 2.8300 2.8900 2.9000	21 1183 19 105	1 1 1 2
DOMDEV	268,0000	17:00	7	273.50	0.00 %	4	266.5000	268.0000	7	0	0	[+]
DOM	264.00 274.00	246.5000 300.5000	17:00 17:00 17:00 17:00	8 5 1 3	268,0000 268,0000 268,0000 268,0000	2 1 8 1	34 5 179 30	266.0000 265.5000 265.0000 264.5000	268.5000 269.0000 270.0000 271.0000	30 33 11 20	1 2 2 1
DRAGOENT	21,4000	16:32	50	21.00	0.00 %	3	21.1000	21.4000	203	0	0	[+]
DGE	21.00 21.40	18.9000 23.1000	14:00 09:00 09:00 15:54	2 2 19 15	21,4000 21,0000 21,0000 21,6000	1 1 2 2	6 3 101 244	21.0000 20.9000 20.8000 20.7000	21.6000 21.8000 22.1000 22.2000	64 39 90 88	3 1 1 1
ECHO	5,4800	17:00	30	5.42	0.00 %	1446	5.4600	5.4800	393	0	0	[+]
ECH	5.38 5.48	4.8800 5.9600	16:48 16:41 16:29 16:04	21 4 6 550	5,4800 5,4600 5,4800 5,4600	3 3 1 1	116 1305 750 7	5.3800 5.3600 5.3400 5.3200	5.5000 5.5200 5.5400 5.5800	3300 570 3006 606	3 2 2 2
EDINVEST	7,8000	15:37	6	7.60	0.00 %	6	7.6000	7.7800	8	0	0	[+]
EDI	7.44 8.12	6.8400 8.3600	14:47 14:08 14:08 14:08	100 6 146 13	7,6000 8,1200 7,9600 7,9000	1 1 1 1	100 2570 1000 210	7.5800 7.5200 7.5000 7.4400	7.8000 7.9800 8.0000 8.1200	1630 2062 2810 294	3 1 2 1
ELEKTROTI	50,3000	17:00	1	49.80	0.00 %	2	49.9000	50.3000	22	0	0	[+]
ELT	49.10 50.50	44.8500 54.7000	17:00 17:00 17:00 17:00	10 1 23 10	50,3000 50,3000 50,3000 50,3000	1 1 1 1	20 66 66 66	49.7500 49.7000 49.6500 49.6000	50.5000 50.7000 50.8000 50.9000	124 28 131 60	2 3 4 1
ELKOP	1,9350	16:08	1	1.87	0.00 %	6	1.8650	1.9350	376	0	0	[+]
EKP	1.86 1.94	1.6800 2.0500	16:08 16:08 16:08 12:46	6 2 2 1000	1,9250 1,9250 1,9250 1,8600	3 1 5 2	777 974 790 505	1.8600 1.8550 1.8450 1.8400	1.9400 1.9450 1.9500 1.9550	524 406 599 1298	1 1 1 1
ENEA	23,2200	17:00	897	23.22	0.00 %	1191	23.1800	23.2200	7201	0	0	[+]
ENA	22.70 23.22	20.9000 25.5400	17:00 17:00 17:00 17:00	311 266 1661 242	23,2200 23,2200 23,2200 23,2200	2 2 2 2	528 1085 110 1506	23.1400 23.1200 23.0800 23.0600	23.2600 23.2800 23.3200 23.3400	10000 10000 500 2278	1 1 1 1
ENELMED	22,2000	17:00	2	22.40	0.00 %	6	21.4000	22.2000	88	0	0	[+]
ENE	21.40 22.40	20.2000 24.6000	11:49 11:05 11:05 11:04	40 61 12 48	21,4000 21,4000 21,6000 21,6000	1 1 2 2	100 100 445 130	21.2000 20.8000 20.6000 20.2000	22.4000 22.8000 23.2000 23.6000	230 575 88 154	2 2 1 2
ENERGA	19,5800	17:00	35	19.72	0.00 %	140	19.5200	19.5800	65	0	0	[+]
ENG	19.52 19.74	17.7600 21.6500	17:00 17:00 17:00 16:48	21 43 1 1	19,5800 19,5800 19,5800 19,5800	3 1 3 6	101 100 1497 2640	19.5000 19.4400 19.4200 19.4000	19.6000 19.7000 19.7200 19.7400	6270 125 224 1126	3 1 2 2
ENERGOINS	2,3300	17:00	2000	2.42	0.00 %	159	2.3300	2.3600	1168	0	0	[+]
ENI	2.27 2.42	2.1800 2.6600	17:00 17:00 16:13 16:12	623 2000 12 500	2,3300 2,3300 2,3600 2,3400	1 1 1 3	142 2000 148 2822	2.3200 2.3000 2.2900 2.2800	2.3700 2.3800 2.3900 2.4000	2079 840 370 3201	2 1 1 3
ENTER	60,6000	17:00	5	62.10	0.00 %	67	60.6000	61.2000	37	0	0	[+]
ENT	60.50 62.30	55.9000 68.3000	17:00 17:00 17:00 17:00	1 1 5 1	60,6000 60,6000 60,6000 60,6000	10 4 5 1	1088 141 178 84	60.5000 60.3000 60.2000 60.1000	61.4000 61.5000 61.7000 61.8000	76 52 128 61	2 3 3 1
EQUNICO	1,3150	16:48	100	1.26	0.00 %	2000	1.2600	1.3150	2301	0	0	[+]
EQU	1.23 1.32	1.1350 1.3850	16:48 15:28 14:46 14:33	3600 800 1500 100	1,2700 1,2700 1,2700 1,2700	1 1 1 2	2000 2000 173 10500	1.2500 1.2400 1.2250 1.2200	1.3200 1.3250 1.3350 1.3400	1695 8296 2659 3841	2 4 1 2
ERBUD	33,6500	16:49	3	34.10	0.00 %	1	33.3500	33.6500	1518	0	0	[+]
ERB	32.20 34.55	30.7000 37.5000	16:49 16:25 16:14 15:59	7 1 1 3	33,6500 33,6500 33,6500 33,7000	3 1 1 1	575 12 65 100	33.3000 33.2500 33.2000 33.0000	33.7000 33.9000 34.1000 34.2500	580 320 51 105	1 1 1 2
ERG	42,0000	13:10	27	0.00	0.00 %	209	41.0000	42.0000	286	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	12:10 11:59 11:59 12:42	2 177 123 10	44,0000 42,0000 42,0000 44,0000	1 1 0 0	190 40 0 0	40.0000 37.0000 0.0000 0.0000	44.0000 45.6000 46.0000 46.6000	132 323 210 553	1 2 1 1
ESOTIQ	33,9000	17:00	1	33.90	0.00 %	52	33.6000	33.9000	1094	0	0	[+]
EAH	33.50 34.10	30.6000 37.2000	16:16 15:48 15:34 15:34	88 5 60 14	33,6000 33,9000 33,8000 33,8000	4 3 2 4	822 135 100 404	33.5000 33.4000 33.3000 33.2000	34.0000 34.1000 34.4000 34.5000	2722 226 90 236	4 3 1 6
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	1,7250	16:24	31	1.76	0.00 %	1000	1.7050	1.7200	1732	0	0	[+]
EUC	1.63 1.76	1.5800 1.9300	16:22 16:11 16:09 16:09	99 114 30 456	1,7050 1,7200 1,7200 1,7200	4 3 2 2	2168 5814 9800 7800	1.7000 1.6900 1.6800 1.6750	1.7250 1.7300 1.7350 1.7400	2299 3200 1300 1800	3 4 2 2
EUROCASH	6,3650	17:03	215	6.53	0.00 %	285	6.3650	6.3850	224	0	0	[+]
EUR	6.30 6.57	5.8800 7.1800	17:00 17:00 17:00 17:00	50 6 14 72	6,3650 6,3650 6,3650 6,3650	2 5 1 3	320 10505 20 1522	6.3600 6.3500 6.3450 6.3400	6.3900 6.3950 6.4000 6.4050	1480 974 1764 970	4 4 6 2
EUROHOLD	2,9200	14:16	100	2.74	0.00 %	488	2.7400	2.9200	2086	0	0	[+]
EHG	2.74 2.92	2.4800 3.0000	10:57 15:56 15:05 14:33	19 50 2 46	2,7400 2,9200 2,7400 2,9200	1 3 2 1	95 16 5 4	2.7200 2.7000 2.6400 2.5200	2.9800 3.0600 3.0800 3.1400	100 354 1000 109	1 1 1 1
EUROTEL	29,0000	16:44	1	29.20	0.00 %	611	28.9000	29.1000	116	0	0	[+]
ETL	28.80 29.30	26.3000 32.1000	16:44 16:27 16:26 16:10	1 2 1 1	29,0000 29,0000 29,0000 29,1000	4 1 1 4	657 50 111 171	28.8000 28.7000 28.6000 28.5000	29.2000 29.3000 29.4000 29.5000	75 1 61 96	1 1 1 2
FABRITY	26,0000	13:45	300	26.00	0.00 %	49	26.0000	26.2000	304	0	0	[+]
FAB	26.00 26.20	23.4000 28.6000	12:36 12:36 12:24 10:49	145 89 15 1	26,0000 26,0000 26,2000 26,2000	1 2 1 2	1 135 100 153	25.9000 25.8000 25.7000 25.6000	26.3000 26.4000 26.9000 27.2000	68 200 45 100	1 1 1 1
FASING	16,1000	15:00	2	15.60	0.00 %	494	15.5000	16.1000	198	0	0	[+]
FSG	15.60 16.20	14.1000 17.1000	09:50 09:50 09:50 09:21	100 5 95 100	16,2000 16,2000 16,2000 15,6000	1 1 1 1	212 115 100 70	14.5000 14.4000 14.0000 13.9000	16.2000 16.3000 16.4000 16.5000	463 111 500 190	1 2 1 1
FEERUM	13,8000	17:00	2	13.80	0.00 %	16	13.7000	13.8000	116	0	0	[+]
FEE	13.60 13.80	12.4500 15.1500	16:48 16:48 13:02 12:21	200 102 100 300	13,7000 13,6500 13,6500 13,6000	1 1 3 1	1 5 482 600	13.3000 12.7500 12.0000 11.9000	13.9000 14.0000 14.2000 14.4000	80 580 50 100	1 2 1 1
FERRO	30,8000	17:00	12	30.80	0.00 %	626	30.7000	31.0000	100	0	0	[+]
FRO	30.70 31.30	27.8000 33.8000	16:47 16:45 16:18 15:51	1 2 1 137	30,8000 30,8000 31,0000 31,0000	9 4 2 7	1088 215 103 830	30.6000 30.5000 30.4000 30.3000	31.1000 31.2000 31.3000 31.4000	280 202 689 186	3 4 3 5
FON	1,9700	16:14	800	1.86	0.00 %	1352	1.9700	1.9750	80	0	0	[+]
FON	1.86 1.97	1.6750 2.0400	14:34 14:10 13:08 13:08	317 123 481 319	1,9700 1,9700 1,9650 1,9650	1 1 1 1	850 850 850 196	1.8600 1.8550 1.8400 1.8300	1.9800 1.9900 1.9950 2.0000	25 5 500 1308	1 1 1 1
FORTE	22,4000	17:00	1	22.40	0.00 %	90	22.3000	22.4000	671	0	0	[+]
FTE	22.20 22.40	20.2000 24.6000	17:00 16:47 16:24 15:47	7 10 47 8	22,4000 22,3000 22,4000 22,3000	7 5 16 2	192 521 7752 349	22.2000 22.1000 22.0000 21.9000	22.5000 22.6000 22.7000 22.8000	248 219 111 1695	3 2 1 3
GAMEOPS	10,7800	13:50	151	10.80	0.00 %	624	10.4600	10.7000	130	0	0	[+]
GOP	10.44 10.80	9.7200 11.8800	12:59 12:59 12:59 12:52	103 148 149 1	10,4400 10,4600 10,5200 10,5200	1 1 2 2	153 1 341 101	10.4400 10.4200 10.4000 10.3800	10.8000 11.1400 11.1600 11.5000	344 220 95 55	1 1 1 3
GAMFACTOR	6,0400	16:29	16	6.02	0.00 %	202	5.9800	6.0400	204	0	0	[+]
GIF	5.98 6.20	5.4200 6.6200	16:14 16:14 15:40 15:40	5 10 399 1	6,0400 6,0000 5,9800 6,0000	2 8 2 2	1004 1718 302 202	5.9600 5.9400 5.9200 5.9000	6.0600 6.1000 6.1400 6.1600	99 110 296 607	1 1 1 2
GENOMTEC	4,5100	17:00	447	4.57	0.00 %	1	4.4950	4.5100	3	0	0	[+]
GMT	4.30 4.61	4.1150 5.0200	17:00 16:48 16:48 16:48	53 61 3 26	4,5100 4,4000 4,4100 4,4100	2 1 1 1	542 3 3 600	4.4000 4.3800 4.3650 4.3400	4.5700 4.6850 4.7750 4.7800	77 610 20 146	1 1 1 1
GETIN	0,5660	17:00	42	0.57	0.00 %	8545	0.5660	0.5710	5522	0	0	[+]
GTN	0.56 0.57	0.5100 0.6220	16:30 16:30 16:02 16:02	77 1 150 250	0,5660 0,5660 0,5670 0,5670	2 1 5 2	2060 5000 86556 1502	0.5650 0.5630 0.5620 0.5610	0.5720 0.5730 0.5740 0.5750	11522 20000 32033 6070	3 1 5 2
GPW	78,1000	17:00	3	77.80	0.00 %	6	78.0000	78.1000	1817	0	0	[+]
GPW	76.70 78.75	70.0500 85.5500	17:00 17:00 17:00 17:00	3 18 3 3	78,1000 78,1000 78,1000 78,1000	2 2 1 1	6 6 2 130	77.8500 77.6500 77.6000 77.5500	78.1500 78.2000 78.4000 78.5000	522 100 13 636	1 1 1 2
GREENX	2,3140	17:00	762	2.37	0.00 %	1543	2.3140	2.3380	1900	0	0	[+]
GRX	2.29 2.37	2.1340 2.6060	17:00 17:00 17:00 17:00	1313 2682 1000 201	2,3140 2,3140 2,3140 2,3140	1 1 5 1	101 510 5672 1823	2.3040 2.3020 2.3000 2.2980	2.3400 2.3440 2.3500 2.3560	2597 547 3209 550	1 1 4 1
GRENEVIA	3,2600	17:00	2	3.26	0.00 %	1104	3.2550	3.2600	214856	0	0	[+]
GEA	3.25 3.26	2.9300 3.5800	17:00 17:00 16:47 16:42	2 233 5096 470	3,2600 3,2600 3,2550 3,2550	3 5 6 2	51008 119307 169658 8364	3.2500 3.2450 3.2400 3.2350	3.2650 3.2700 3.2800 3.2850	8200 17200 16595 2614	3 7 7 2
GRODNO	13,7000	17:00	1	13.80	0.00 %	2	13.6500	13.7000	312	0	0	[+]
GRN	13.45 14.00	12.4500 15.1500	16:49 16:49 16:49 16:49	400 82 55 268	13,4500 13,4500 13,4500 13,4500	1 3 1 3	1 297 100 850	13.5000 13.4500 13.4000 13.3000	13.8000 13.9500 14.0000 14.1000	233 222 555 200	2 1 2 1
GRUPAAZOTY	16,0500	17:04	1221	16.38	0.00 %	1048	16.0500	16.1000	2781	0	0	[+]
ATT	16.04 16.55	14.7500 18.0100	17:04 17:04 17:01 17:01	150 129 371 50	16,0500 16,0500 16,0500 16,0500	16 10 20 11	1980 733 1447 2169	16.0400 16.0300 16.0200 16.0100	16.1500 16.1900 16.2000 16.2100	1839 1231 665 2231	2 1 2 2
GRUPRACUJ	43,1500	17:00	1428	43.00	0.00 %	200	43.1500	43.4000	142	0	0	[+]
GPP	42.50 44.50	38.7000 47.3000	17:00 17:00 17:00 17:00	17 51 59 1	43,1500 43,1500 43,1500 43,1500	1 3 2 2	300 1570 309 1021	43.0500 43.0000 42.9000 42.8500	43.4500 43.5000 43.6000 43.7000	100 24685 675 51	1 1 2 2
GTC	2,7000	16:22	15	2.75	0.00 %	558	2.6900	2.7000	20082	0	0	[+]
GTC	2.68 2.75	2.4800 3.0200	15:05 14:58 14:47 14:47	600 5 298 2202	2,7000 2,7000 2,7000 2,7000	1 2 3 2	464 800 4563 874	2.6800 2.6700 2.6600 2.6500	2.7600 2.7900 2.8000 2.8400	720 162 925 15	1 1 6 3
HANDLOWY	117,8000	17:00	1	119.00	0.00 %	186	117.8000	118.0000	60	0	0	[+]
BHW	117.00 119.80	107.2000 130.8000	17:00 17:00 17:00 17:00	73 28 4 72	117,8000 117,8000 117,8000 117,8000	1 2 4 9	2 43 292 1875	117.6000 117.4000 117.2000 117.0000	118.4000 118.8000 119.0000 119.4000	115 34 3800 105	2 2 3 3
HARPER	5,6000	16:04	230	5.62	0.00 %	1	5.6000	5.6600	250	0	0	[+]
HRP	5.58 5.62	5.0600 6.1800	13:32 13:32 10:11 09:13	250 480 650 350	5,5800 5,5800 5,6000 5,6000	1 1 2 2	12 308 531 620	5.5600 5.5200 5.4600 5.4200	5.6800 5.7000 5.7200 5.7400	5 15 20 250	1 2 1 1
HELIO	45,0000	17:00	8	45.00	0.00 %	39	42.9000	45.0000	112	0	0	[+]
HEL	44.10 45.00	40.5000 49.5000	15:49 15:20 14:54 14:47	10 230 5 50	44,1000 45,0000 45,0000 45,0000	2 1 1 2	385 40 500 40	42.8000 41.8000 41.3000 41.2000	45.4000 45.7000 46.0000 47.6000	1 76 30 100	1 1 1 1
HERCULES	1,3900	14:38	50	1.40	0.00 %	524	1.3500	1.3800	7500	0	0	[+]
HRS	1.35 1.41	1.2600 1.5400	14:35 14:35 14:35 14:35	4476 2 416 1150	1,3500 1,3550 1,3550 1,3600	1 1 1 1	2000 1200 700 5000	1.3400 1.3350 1.3250 1.3100	1.3900 1.3950 1.4000 1.4050	7310 1300 4436 1050	2 1 2 1
HUUUGE	24,7000	17:00	15	24.00	0.00 %	19	24.4000	24.7000	885	0	0	[+]
HUG	24.00 24.70	21.6000 26.4000	17:00 17:00 17:00 17:00	30 100 170 25	24,7000 24,7000 24,7000 24,7000	1 1 3 4	80 500 2207 1599	24.2000 24.0500 24.0000 23.9500	24.7500 24.8000 24.9000 25.0000	441 419 199 563	1 2 3 5
HYDROTOR	16,8500	14:52	5	17.20	0.00 %	1000	16.8500	17.2000	182	0	0	[+]
HDR	16.85 17.20	15.5000 18.9000	14:52 14:37 09:37 09:00	1 1300 14 3	17,0000 17,2000 17,2000 17,2000	1 1 1 2	100 500 80 70	16.6000 16.5000 16.1500 16.1000	17.5000 17.6500 17.9000 18.0000	100 425 96 13	1 1 2 1
IBSM	73,4000	13:46	1	77.20	0.00 %	2	73.2000	75.0000	100	0	0	[+]
IBS	73.40 77.20	69.6000 84.8000	13:46 09:00 09:00 09:00	1 1 1 1	73,4000 77,2000 77,2000 76,4000	2 2 1 1	20 134 11 5	73.0000 72.8000 72.4000 68.0000	76.2000 76.4000 77.2000 80.0000	50 103 520 780	2 1 2 1
IDMSAPL	0,5050	15:45	200	0.51	0.00 %	1000	0.5050	0.5200	4402	0	0	[+]
IDM	0.51 0.51	0.4560 0.5550	15:45 15:09 14:19 11:22	2995 2 3 1500	0,5050 0,5050 0,5050 0,5200	1 1 1 1	15000 2082 1000 200	0.5000 0.4980 0.4820 0.4800	0.5450 0.5500 0.6000 0.6400	2486 14000 3050 5000	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	0.00 %	268	4.8000	PKC	4470	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	4.5800 4.7000 4.8000 5.0000	112 24 20 376	1 1 2 2
IFIRMA	33,5000	16:49	68	34.00	0.00 %	16	33.3500	33.5000	68	0	0	[+]
IFI	32.90 34.00	30.6000 37.4000	16:49 16:47 16:46 16:45	32 4 1 10	33,4500 33,4500 33,4500 33,4500	1 1 4 5	5 5 211 230	33.1000 33.0000 32.9000 32.8000	33.8500 33.9500 34.0000 34.4000	40 125 667 90	1 2 3 1
IFSA	0,1450	17:04	3786	0.14	0.00 %	3060	0.1400	0.1450	15514	0	0	[+]
IFR	0.14 0.16	0.1210 0.1630	17:02 17:00 16:20 16:20	500 200 8000 2000	0,1450 0,1450 0,1410 0,1410	1 3 1 2	7000 22020 10000 17050	0.1370 0.1365 0.1355 0.1350	0.1460 0.1475 0.1480 0.1495	22000 3000 35000 3380	2 1 1 1
IMCOMPANY	30,5000	15:39	10	31.00	0.00 %	2	30.0000	30.5000	300	0	0	[+]
IMC	30.00 31.00	27.9000 34.1000	13:18 09:45 09:45 09:19	3 77 23 1	30,5000 30,0000 30,0000 31,0000	2 1 1 2	82 200 100 11	29.7000 29.6000 29.5000 29.4000	31.0000 31.4000 32.0000 32.8000	421 200 150 46	3 1 1 2
IMMOBILE	4,6200	16:48	20	4.56	0.00 %	100	4.4600	4.6200	210	0	0	[+]
GKI	4.45 4.64	4.1100 5.0000	16:47 16:45 16:45 16:35	1 139 53 20	4,4500 4,4500 4,4900 4,5400	1 1 1 1	1160 366 10 300	4.4500 4.4200 4.4100 4.3800	4.6300 4.6500 4.6700 4.6800	1000 222 900 1275	1 1 1 2
IMPERA	1,2600	11:51	1	1.26	0.00 %	3093	1.2600	1.3000	6338	0	0	[+]
IMP	1.26 1.26	1.1400 1.3800	11:35 10:35 09:00 11:52	4 1 1 1	1,2600 1,2600 1,2600 1,2600	2 1 1 2	5152 505 85 10000	1.2500 1.2300 1.2100 1.2000	1.3600 1.3700 1.3800 1.3900	4890 7211 849 13049	1 3 1 2
IMS	2,5100	17:00	100	2.65	0.00 %	520	2.5000	2.5200	443	0	0	[+]
IMS	2.49 2.65	2.3900 2.9100	17:00 17:00 16:46 16:45	100 78 10 6	2,5100 2,5100 2,5100 2,5100	4 4 1 5	465 826 10 364	2.4900 2.4800 2.4700 2.4600	2.5300 2.5500 2.5600 2.5700	1068 10 20 155	1 1 1 3
INC SA	2,3500	16:41	1240	2.42	0.00 %	649	2.3100	2.3800	565	0	0	[+]
INC	2.30 2.42	2.1800 2.6600	16:28 15:49 14:43 14:42	14 460 10 141	2,3800 2,3500 2,3800 2,3000	3 1 2 1	3169 30 1200 3000	2.3000 2.2500 2.2400 2.2100	2.3900 2.4000 2.4100 2.4200	2500 501 1 999	1 2 1 1
INGBSK	411,0000	17:00	1	416.50	0.00 %	30	411.0000	411.5000	73	0	0	[+]
ING	404.00 416.50	375.0000 458.0000	17:00 17:00 17:00 17:00	2 11 1 9	411,0000 411,0000 411,0000 411,0000	1 2 1 4	64 169 64 975	408.5000 408.0000 407.5000 407.0000	412.0000 413.5000 414.0000 414.5000	6 64 64 229	1 1 1 3
INPRO	8,0500	14:28	121	8.60	0.00 %	120	8.1500	8.2000	222	0	0	[+]
INP	8.05 8.60	7.7500 9.4500	14:28 12:27 12:12 12:12	189 10 200 1	8,0500 8,0500 8,0500 8,1000	1 2 1 2	406 237 260 1200	8.0500 8.0000 7.9500 7.9000	8.4000 8.5500 8.6000 8.6500	179 200 936 73	1 1 3 1
INSTALKRK	39,5000	17:00	1	39.50	0.00 %	115	39.2000	39.5000	592	0	0	[+]
INK	39.20 39.50	35.6000 43.4000	16:43 15:25 15:25 14:12	10 37 493 5	39,2000 39,5000 39,5000 39,5000	1 1 5 3	12 111 262 450	39.0000 38.9000 38.8000 38.7000	39.6000 39.7000 39.8000 39.9000	379 57 215 26	2 2 3 1
INTERBUD	2,1400	09:00	20	2.14	0.00 %	403	2.0500	2.1300	1005	0	0	[+]
ITB	2.14 2.14	1.9300 2.3500	13:09 13:08 13:01 17:00	75 600 457 20	2,1500 2,1100 2,1000 2,1200	1 1 1 1	500 400 499 5	2.0400 2.0300 2.0200 2.0000	2.1400 2.1500 2.1900 2.2000	982 15 3595 7811	2 1 2 1
INTERCARS	625,0000	17:00	8	627.00	0.00 %	226	625.0000	627.0000	5	0	0	[+]
CAR	613.00 628.00	565.0000 689.0000	17:00 17:00 17:00 17:00	8 44 5 3	625,0000 625,0000 625,0000 625,0000	1 3 1 2	432 80 13 28	622.0000 617.0000 616.0000 612.0000	628.0000 629.0000 630.0000 635.0000	6 26 38 2	1 2 3 1
INTERSPPL	0,4230	16:17	50	0.41	0.00 %	56	0.4160	0.4230	1690	0	0	[+]
IPO	0.41 0.43	0.3700 0.4520	15:24 15:23 15:23 14:46	5 8310 1690 5	0,4230 0,4150 0,4160 0,4230	1 1 1 1	2381 6752 2620 86	0.4140 0.4120 0.4110 0.4040	0.4240 0.4280 0.4380 0.4400	1414 4742 3784 2500	1 1 2 1
INTROL	8,3600	17:00	87	8.20	0.00 %	50	8.3400	8.3600	23	0	0	[+]
INL	8.10 8.36	7.3800 9.0200	17:00 17:00 16:45 16:42	62 1 2 150	8,3600 8,3600 8,3600 8,3400	1 1 2 1	30 68 138 110	8.2600 8.2400 8.2200 8.1800	8.3800 8.4000 8.4400 8.4600	242 735 480 200	2 4 2 1
IPOPEMA	4,5200	16:39	259	4.32	0.00 %	44	4.5000	4.6000	751	0	0	[+]
IPE	4.32 4.63	3.8900 4.7500	15:36 13:43 13:19 11:49	40 59 21 215	4,6000 4,6000 4,6100 4,6100	1 1 1 1	500 500 1400 1500	4.4200 4.4000 4.3800 4.3700	4.6100 4.6200 4.6400 4.6500	1064 300 499 1226	2 1 1 1
IZOLACJA	4,1000	17:00	2	4.10	0.00 %	1065	4.0200	4.1000	96	0	0	[+]
IZO	4.00 4.10	3.6900 4.5100	14:09 11:37 09:46 09:00	3 390 10 2	4,0200 4,0100 4,0000 4,1000	2 1 1 1	1256 296 1900 300	4.0100 4.0000 3.9600 3.9500	4.2000 4.2300 4.3000 4.3400	6588 762 500 325	3 1 1 1
IZOSTAL	3,1400	16:37	10	3.13	0.00 %	680	3.1200	3.1400	728	0	0	[+]
IZS	3.10 3.17	2.8200 3.4400	15:56 15:01 14:58 14:58	17 968 500 32	3,1400 3,1300 3,1300 3,1300	4 2 1 3	1450 4780 100 570	3.1100 3.1000 3.0900 3.0800	3.1500 3.1600 3.1700 3.1800	1186 700 1256 700	1 1 2 2
JRHOLDING	4,4500	17:00	105	4.40	0.00 %	395	4.4500	4.4700	7940	0	0	[+]
JRH	4.30 4.45	3.9600 4.8400	16:38 16:38 16:17 16:04	1 2 185 20	4,4500 4,4000 4,3000 4,3200	3 1 4 2	515 250 1498 1500	4.3000 4.2500 4.2200 4.2000	4.4800 4.4900 4.5000 4.5400	1 770 760 760	1 1 1 1
JSW	26,3200	17:04	200	26.40	0.00 %	720	26.2600	26.3200	1053	0	0	[+]
JSW	25.90 26.43	23.7600 29.0400	17:04 17:04 17:04 17:04	463 10 11 16	26,3200 26,3200 26,3200 26,3200	1 1 1 2	185 1038 49 14472	26.2500 26.1400 26.1200 26.1000	26.3400 26.3500 26.3600 26.3700	1185 232 820 255	3 2 4 1
JWWINVEST	3,5200	16:26	51	3.50	0.00 %	223	3.4200	3.5200	440	0	0	[+]
JWW	3.41 3.52	3.1500 3.8500	16:26 10:56 10:56 10:17	24 76 49 1	3,5200 3,5200 3,5100 3,5100	1 1 1 1	533 50 100 200	3.4100 3.4000 3.3800 3.3600	3.5400 3.5500 3.5600 3.5700	100 200 200 350	1 1 1 2
KCI	0,8460	16:17	74	0.85	0.00 %	9121	0.8460	0.8580	3900	0	0	[+]
KCI	0.85 0.85	0.7640 0.9320	12:48 11:53 11:53 11:07	1000 5 1 3540	0,8500 0,8460 0,8480 0,8480	4 2 3 1	20033 6700 16550 5200	0.8440 0.8420 0.8400 0.8380	0.8600 0.8620 0.8640 0.8660	5000 4600 9000 5000	1 1 1 1
KERNEL	21,0000	16:22	1	20.70	0.00 %	3502	20.7000	21.0000	431	0	0	[+]
KER	20.70 21.20	18.6400 22.7500	16:08 16:08 16:08 16:01	88 60 52 277	20,7000 20,7000 20,7000 20,7000	2 4 7 1	556 81 159 50	20.6500 20.6000 20.5000 20.4500	21.1500 21.2000 21.2500 21.4000	40 499 100 60	1 2 1 1
KETY	1 077,0000	17:00	27	1,066.00	0.00 %	46	1069.0000	1077.0000	88	0	0	[+]
KTY	1,056.00 1,080.00	959.5000 1172.0000	17:00 17:00 17:00 17:00	51 44 28 10	1 077,0000 1 077,0000 1 077,0000 1 077,0000	3 3 3 1	174 5 54 179	1068.0000 1067.0000 1066.0000 1065.0000	1078.0000 1079.0000 1080.0000 1081.0000	107 63 211 313	3 2 13 4
KGHM	321,9000	17:03	114	320.00	0.00 %	100	321.8000	321.9000	24959	0	0	[+]
KGH	312.50 321.90	288.0000 352.0000	17:03 17:03 17:03 17:02	50 2 34 1	321,9000 321,9000 321,9000 321,9000	3 1 1 1	13 400 9 10	321.5000 321.1000 321.0000 320.8000	322.0000 322.1000 322.2000 322.3000	9081 1519 302 1781	57 5 6 5
KGL	10,2000	15:37	2	10.20	0.00 %	98	10.1000	10.2000	259	0	0	[+]
KGL	10.10 10.20	9.2000 11.2000	15:07 09:55 09:00 15:44	2 50 50 2	10,1000 10,2000 10,2000 10,2000	2 1 0 0	647 7 0 0	10.0000 5.0000 0.0000 0.0000	10.3000 10.5000 10.8000 11.0000	923 370 25 100	1 1 1 1
KINOPOL	21,9000	17:01	200	22.00	0.00 %	138	21.8000	21.9000	125	0	0	[+]
KPL	21.80 22.00	19.8000 24.2000	17:00 16:47 14:39 14:15	2 1 22 1	21,9000 21,9000 21,8000 22,0000	5 2 1 2	614 533 500 125	21.7000 21.6000 21.5000 21.4000	22.0000 22.1000 22.2000 22.5000	189 1 157 722	3 1 1 1
KOGENERA	76,8000	17:00	6	77.00	0.00 %	8	76.5000	76.8000	218	0	0	[+]
KGN	76.00 77.00	69.3000 84.7000	17:00 17:00 16:49 16:49	6 1 48 307	76,8000 76,8000 76,6000 76,6000	2 3 6 1	53 243 469 1	76.2000 76.1000 76.0000 75.8000	77.0000 77.2000 77.3000 77.4000	292 29 29 29	2 1 1 1
KOMPAP	24,0000	12:48	1	23.00	0.00 %	300	23.2000	24.0000	314	0	0	[+]
KMP	23.00 24.00	20.8000 25.2000	11:59 11:02 10:55 10:06	94 330 339 1	24,0000 23,0000 23,0000 23,0000	1 3 1 1	330 55 249 30	23.0000 22.4000 22.0000 21.2000	24.6000 24.8000 25.0000 25.2000	180 399 1597 195	1 1 6 1
KOMPUTRON	6,7200	16:36	13	6.64	0.00 %	30	6.7200	6.7400	300	0	0	[+]
KOM	6.52 6.96	5.9800 7.3000	15:27 15:14 15:14 15:14	1601 1 120 2	6,7600 6,8400 6,8200 6,8000	4 1 7 1	930 2 1328 53	6.7000 6.6200 6.6000 6.5800	6.8000 6.8400 6.8600 6.9000	245 2987 2 2000	1 3 1 1
KPPD	25,4000	15:34	20	0.00	0.00 %	32	24.6000	25.4000	500	0	0	[+]
KPD	0.00 0.00	23.0000 27.8000	09:32 10:07 15:13 14:34	38 74 1 5	25,4000 24,8000 24,8000 25,2000	1 1 1 1	315 27 30 33	24.4000 23.4000 22.4000 21.2000	25.6000 26.0000 27.0000 27.2000	300 200 95 90	1 1 1 2
KRAKCHEM	0,4000	16:26	1690	0.41	0.00 %	2552	0.3980	0.4020	1808	0	0	[+]
KCH	0.40 0.41	0.3670 0.4470	16:17 16:16 16:16 16:16	55 12255 2300 4000	0,4000 0,4000 0,4000 0,4000	1 1 1 1	3253 3400 1590 50	0.3960 0.3880 0.3870 0.3840	0.4050 0.4060 0.4070 0.4080	986 2183 2461 42129	1 2 1 3
KRKA	1 030,0000	14:32	5	1,030.00	0.00 %	1	1010.0000	1040.0000	5	0	0	[+]
KRK	1,010.00 1,030.00	928.0000 1130.0000	14:32 13:45 13:45 13:45	1 6 1 8	1 030,0000 1 030,0000 1 025,0000 1 025,0000	1 1 1 2	1 1 3 2	1005.0000 1000.0000 990.0000 986.0000	1080.0000 1095.0000 1100.0000 1130.0000	2 5 2 2	1 1 2 1
KRUK	459,0000	17:00	64	463.00	0.00 %	454	459.0000	459.1000	17	0	0	[+]
KRU	455.10 465.00	416.7000 509.2000	17:00 17:00 17:00 17:00	5 5 5 40	459,0000 459,0000 459,0000 459,0000	1 4 1 1	20 17 1 160	458.1000 458.0000 457.7000 457.2000	459.5000 459.6000 459.7000 460.2000	4 6 18 144	2 2 2 2
KRVITAMIN	11,3000	17:00	1	11.25	0.00 %	8	10.9500	11.3000	269	0	0	[+]
KVT	10.95 11.30	10.1500 12.3500	12:49 11:06 11:06 16:49	2 5 5 52	10,9500 11,2500 11,2500 11,2000	1 1 3 2	150 270 149 6	10.9000 10.8500 10.8000 10.7500	11.3500 11.4000 11.4500 11.5000	163 153 2 554	1 3 1 4
KSGAGRO	3,8300	16:13	26	3.84	0.00 %	53	3.8200	3.8300	74	0	0	[+]
KSG	3.83 3.87	3.4600 4.2200	15:23 12:57 12:54 16:20	400 51 55 350	3,8300 3,8700 3,8400 3,8400	2 1 1 2	599 1000 170 14	3.8100 3.8000 3.7800 3.7700	3.8700 3.8900 3.9000 3.9100	250 301 500 5	1 3 1 1
LARQ	2,0200	15:32	200	2.08	0.00 %	1800	2.0200	2.1000	4804	0	0	[+]
LRQ	2.02 2.09	1.8750 2.2800	15:09 15:09 12:15 11:22	2500 1000 760 501	2,0300 2,0400 2,0300 2,0300	1 1 1 1	515 2000 1000 962	2.0100 2.0000 1.9100 1.8800	2.1500 2.1800 2.2000 2.2400	1900 321 3750 303	1 1 3 1
LENA	2,3900	16:20	741	2.46	0.00 %	3988	2.3800	2.3900	355	0	0	[+]
LEN	2.38 2.46	2.2200 2.7000	16:16 15:49 15:44 15:39	616 600 500 116	2,4000 2,3900 2,3900 2,4000	3 6 5 2	2238 4977 2365 1620	2.3700 2.3600 2.3500 2.3400	2.4000 2.4100 2.4200 2.4300	100 200 700 1510	1 1 1 2
LENTEX	6,5000	13:51	200	6.68	0.00 %	6	6.4600	6.5400	1854	0	0	[+]
LTX	6.50 6.68	6.0200 7.3400	09:40 09:00 09:00 17:00	200 134 45 28	6,5600 6,6800 6,6800 6,6800	3 2 4 2	302 1500 717 303	6.4400 6.4000 6.3800 6.3600	6.6800 6.7000 6.7800 6.8200	126 610 722 361	1 2 2 1
LESS	0,2450	17:00	2	0.24	0.00 %	981	0.2420	0.2450	1597	0	0	[+]
LES	0.24 0.25	0.2130 0.2590	15:11 15:11 12:04 11:44	401 20 60 60	0,2450 0,2440 0,2420 0,2420	2 1 1 1	4875 31366 9216 44	0.2350 0.2340 0.2320 0.2300	0.2490 0.2500 0.2510 0.2520	5710 17734 69975 100050	2 2 1 1
LIBET	1,3950	09:00	8	1.40	0.00 %	16	1.3400	1.3950	9548	0	0	[+]
LBT	1.40 1.40	1.2600 1.5300	09:00 14:08 14:04 14:04	2 8 24 2	1,3950 1,3900 1,3900 1,3750	3 1 2 1	1102 1000 5300 6601	1.3350 1.3300 1.3250 1.3200	1.4000 1.4150 1.4250 1.4350	62847 2 2 2	3 1 1 1
LOKUM	25,4000	17:00	1	26.10	0.00 %	12	25.4000	26.0000	100	0	0	[+]
LKD	25.40 26.20	23.5000 28.7000	15:48 13:42 13:42 13:42	2 27 1 40	26,1000 25,4000 25,4000 25,5000	1 3 1 1	1 75 41 10	25.1000 25.0000 24.6000 24.2000	26.1000 26.6000 26.8000 26.9000	486 2 116 158	3 1 2 3
LPP	20 500,0000	17:00	6	20,360.00	0.00 %	7	20490.0000	20500.0000	11	0	0	[+]
LPP	20,130.00 20,520.00	18325.0000 22390.0000	17:00 17:00 17:00 17:00	1 2 2 2	20 500,0000 20 500,0000 20 500,0000 20 500,0000	2 2 1 1	4 6 6 7	20480.0000 20470.0000 20450.0000 20440.0000	20520.0000 20530.0000 20540.0000 20550.0000	6 7 9 31	2 3 2 7
LSISOFT	33,2000	16:15	130	34.00	0.00 %	230	33.0000	34.4000	1045	0	0	[+]
LSI	32.20 34.00	30.6000 37.4000	16:14 16:00 16:00 16:00	100 10 240 70	33,2000 32,2000 33,0000 33,0000	1 1 1 1	5 300 777 95	32.4000 32.2000 31.4000 31.2000	34.6000 34.8000 35.0000 35.8000	168 59 530 30	1 2 2 1
LUBAWA	9,3150	17:00	46	9.60	0.00 %	88	9.3150	9.3250	4	0	0	[+]
LBW	9.14 9.68	8.6400 10.5600	17:00 17:00 17:00 17:00	27 2 13 24	9,3150 9,3150 9,3150 9,3150	3 1 1 5	4404 7000 1500 2292	9.3000 9.2800 9.2500 9.2400	9.3400 9.3550 9.3600 9.3800	4 1004 587 4	2 3 3 2
MABION	8,0900	17:00	24	8.10	0.00 %	103	8.0100	8.0900	175	0	0	[+]
MAB	7.95 8.10	7.2900 8.9100	17:00 17:00 17:00 16:39	175 18 2 27	8,0900 8,0900 8,0900 8,0100	1 1 2 2	149 2 4 409	8.0000 7.9900 7.9800 7.9700	8.1000 8.1100 8.1200 8.1300	920 384 252 1124	4 2 2 3
MAKARONPL	22,8000	16:31	85	22.80	0.00 %	2	22.8000	22.8500	170	0	0	[+]
MAK	22.75 22.90	20.5500 25.0500	16:30 16:25 13:28 13:00	84 2 14 2	22,7500 22,7500 22,9000 22,9000	13 4 3 2	1915 10 75 23	22.7500 22.7000 22.6000 22.5500	22.9000 22.9500 23.0000 23.0500	277 99 125 150	4 3 2 2
MANGATA	71,0000	17:00	15	72.80	0.00 %	31	70.8000	71.0000	13	0	0	[+]
MGT	71.00 73.00	65.6000 80.0000	17:00 16:47 16:46 16:31	90 13 3 1	71,0000 71,6000 71,6000 71,6000	1 2 1 1	10 50 24 3	70.2000 70.0000 69.4000 69.0000	71.8000 72.6000 72.8000 73.0000	19 78 76 114	1 1 2 3
MARVIPOL	8,8600	16:23	180	8.90	0.00 %	1	8.7600	8.8800	811	0	0	[+]
MVP	8.72 8.90	8.0200 9.7800	16:08 15:57 15:52 15:46	10 112 28 8	8,8600 8,7200 8,7400 8,8600	1 3 2 2	1000 2143 20 450	8.7400 8.7200 8.7000 8.6800	8.9000 8.9200 8.9600 8.9800	206 592 8 384	2 1 1 2
MAXCOM	4,8000	16:16	4	4.82	0.00 %	3	4.7500	4.7900	3	0	0	[+]
MXC	4.71 4.86	4.3400 5.3000	16:16 16:16 13:10 13:10	3 3 1 3	4,7900 4,7800 4,8600 4,8500	1 2 2 2	3 6 10 6	4.7400 4.7300 4.7200 4.7100	4.8200 4.8400 4.8600 4.8800	7 7 800 7	1 1 2 3
MBANK	1 041,0000	17:00	1	1,079.50	0.00 %	21	1039.0000	1041.0000	36	0	0	[+]
MBK	1,028.50 1,079.50	971.6000 1187.0000	17:00 17:00 17:00 17:00	10 37 10 41	1 041,0000 1 041,0000 1 041,0000 1 041,0000	1 2 2 1	100 368 147 64	1037.5000 1036.5000 1036.0000 1035.5000	1041.5000 1042.0000 1042.5000 1043.0000	20 33 150 2	2 2 1 2
MBWS	11,7000	09:01	2	11.70	0.00 %	1000	7.0000	11.7000	69	0	0	[+]
MBW	11.70 11.70	10.5500 12.8500	09:01 09:03 09:00 09:01	2 2 5 2	11,7000 11,7000 11,7000 11,7000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	11.8000 12.5000 15.0000 18.8000	67 16 220 160	1 1 1 1
MCI	28,0000	16:46	4	28.00	0.00 %	347	27.7000	28.0000	682	0	0	[+]
MCI	27.70 28.00	25.2000 30.8000	13:09 13:09 13:09 13:09	64 36 103 97	27,7000 27,7000 27,8000 27,8000	2 1 2 5	326 1 220 1692	27.6000 27.5000 27.4000 27.3000	28.1000 28.2000 28.3000 28.4000	200 100 500 1380	1 1 1 4
MDIENERGIA	0,7500	16:44	100	0.75	0.00 %	199	0.7500	0.7600	515	0	0	[+]
MDI	0.75 0.76	0.6720 0.8200	16:18 15:41 14:50 14:47	1 100 45 1	0,7500 0,7460 0,7640 0,7600	2 1 1 2	925 10 3500 79	0.7460 0.7440 0.7360 0.7340	0.7620 0.7640 0.7660 0.7680	18 163 604 18	1 2 1 1
MEDICALG	32,9000	17:00	25	32.60	0.00 %	1	32.5000	32.9000	85	0	0	[+]
MDG	32.05 33.10	29.3500 35.8500	17:00 17:00 17:00 17:00	5 61 9 53	32,9000 32,9000 32,9000 32,9000	2 3 2 2	26 314 200 300	32.4500 32.3500 32.3000 32.2500	32.9500 33.0000 33.0500 33.1000	765 1274 1 115	3 5 1 2
MEDINICE	40,7500	17:01	30	41.10	0.00 %	119	40.4000	40.7500	101	0	0	[+]
ICE	40.25 41.85	37.0000 45.2000	17:00 17:00 17:00 17:00	10 15 14 1	40,7500 40,7500 40,7500 40,7500	1 3 5 3	100 552 1109 917	40.3500 40.3000 40.2500 40.2000	40.8000 40.8500 40.9500 41.0000	308 100 56 206	1 1 1 2
MENNICA	47,2000	17:00	7	47.60	0.00 %	24	47.2000	47.7000	99	0	0	[+]
MNC	47.00 47.90	42.9000 52.2000	16:22 16:22 16:15 15:56	1 19 33 1	47,0000 47,0000 47,7000 47,7000	2 1 1 2	39 13 100 101	47.0000 46.4000 46.2000 46.1000	47.9000 48.0000 48.3000 48.4000	28 324 38 280	1 7 1 1
MERCATOR	40,1500	17:00	13	40.30	0.00 %	10	40.1500	40.3500	27	0	0	[+]
MRC	40.10 40.75	36.3000 44.3000	17:00 16:36 16:31 16:28	33 1 1 2	40,1500 40,3500 40,3000 40,3500	7 7 4 1	242 150 206 1	40.1000 40.0500 40.0000 39.9500	40.4000 40.4500 40.5000 40.5500	290 2 3 101	2 2 3 2
MERCOR	18,7500	16:41	1	19.00	0.00 %	99	18.7500	19.0000	136	0	0	[+]
MCR	18.40 19.00	17.1000 20.9000	15:56 15:05 15:05 15:05	100 26 1 1	18,7000 19,0000 18,9000 18,8500	2 1 1 3	460 1 25 113	18.7000 18.6500 18.6000 18.5500	19.1500 19.2000 19.2500 19.3000	1 1 1 1	1 1 1 1
MEXPOLSKA	4,0000	17:00	2	3.97	0.00 %	4342	3.9400	4.0000	2998	0	0	[+]
MEX	3.92 4.04	3.5800 4.3600	16:40 16:40 16:16 16:16	658 542 834 16	3,9400 3,9400 3,9400 3,9400	2 1 1 5	352 260 487 1243	3.9300 3.9200 3.9100 3.9000	4.0100 4.0200 4.0700 4.1000	100 30 3029 21948	1 1 2 3
MFO	35,3000	17:00	50	36.50	0.00 %	35	35.1000	35.4000	60	0	0	[+]
MFO	34.40 36.50	32.9000 40.1000	16:44 16:42 16:37 16:37	1 48 52 14	35,4000 35,4000 35,4000 35,4000	2 2 2 3	166 250 435 214	35.0000 34.7000 34.6000 34.5000	35.7000 35.9000 36.0000 36.4000	331 290 443 280	2 2 1 2
MILKILAND	1,8700	17:00	46	1.87	0.00 %	3270	1.8350	1.8700	1454	0	0	[+]
MLK	1.84 1.90	1.6850 2.0500	17:00 16:47 16:41 16:40	354 2 1616 286	1,8700 1,8500 1,8500 1,8400	3 1 3 1	1800 700 1446 2000	1.8300 1.8250 1.8200 1.8100	1.8800 1.8850 1.8900 1.8950	2519 2283 1103 1976	4 1 2 3
MILLENNIUM	17,2700	17:00	60	17.65	0.00 %	5000	17.2600	17.2700	338	0	0	[+]
MIL	17.00 17.65	15.8900 19.4100	17:00 17:00 17:00 17:00	136 105 174 775	17,2700 17,2700 17,2700 17,2700	2 1 1 1	3126 4076 4076 40	17.2000 17.1900 17.1700 17.1600	17.3400 17.3500 17.3600 17.3700	2840 440 3235 7285	2 2 2 4
MIRACULUM	0,7860	17:00	100	0.79	0.00 %	3206	0.7640	0.7860	6524	0	0	[+]
MIR	0.76 0.79	0.7120 0.8680	10:57 09:47 09:28 09:00	74 1000 7 5000	0,7640 0,7900 0,7600 0,7900	1 2 1 1	2193 15000 200 2100	0.7600 0.7500 0.7200 0.7140	0.7880 0.7900 0.7920 0.8000	9966 2010 5719 9375	1 2 1 1
MIRBUD	13,2200	17:00	76	13.45	0.00 %	453	13.2200	13.2700	184	0	0	[+]
MRB	13.09 13.45	12.1100 14.7900	17:00 17:00 17:00 17:00	22 164 289 15	13,2200 13,2200 13,2200 13,2200	3 1 4 3	423 250 776 121	13.1800 13.1700 13.1500 13.1400	13.2800 13.2900 13.3300 13.3400	530 10 3 300	1 1 1 2
MLPGROUP	95,0000	15:23	50	96.20	0.00 %	45	94.2000	95.0000	150	0	0	[+]
MLG	94.80 96.20	86.6000 105.5000	14:25 14:13 12:14 12:10	1 49 5 11	96,0000 95,0000 94,8000 94,8000	1 1 1 1	120 22 12 10	94.0000 93.0000 92.0000 91.2000	95.6000 96.4000 96.6000 97.0000	24 46 59 110	1 1 1 1
MLSYSTEM	18,6400	16:23	2	18.88	0.00 %	100	18.4400	18.6000	375	0	0	[+]
MLS	18.42 18.88	17.0000 20.7500	16:20 16:11 15:37 15:29	100 50 23 1	18,4200 18,6400 18,4400 18,4400	2 4 1 1	146 466 2 250	18.4200 18.4000 18.3600 18.3200	18.6200 18.6400 18.6800 18.7400	76 198 300 125	1 2 1 1
MOBRUK	357,5000	17:00	7	359.00	0.00 %	10	357.5000	360.0000	16	0	0	[+]
MBR	355.00 360.00	323.5000 394.5000	17:00 17:00 17:00 17:00	1 8 10 6	357,5000 357,5000 357,5000 357,5000	2 1 1 3	11 9 22 33	357.0000 356.5000 356.0000 355.5000	361.0000 361.5000 362.0000 362.5000	27 15 22 18	3 1 2 3
MOJ	1,5100	16:48	18	0.00	0.00 %	500	1.5300	1.5900	3800	0	0	[+]
MOJ	0.00 0.00	1.3600 1.6600	13:42 10:05 15:14 15:02	42 1500 1500 600	1,5100 1,5600 1,6000 1,6000	1 1 1 2	451 5000 1800 2200	1.5100 1.5000 1.4500 1.4400	1.6000 1.6400 1.6500 1.6800	4800 404 39 1121	1 1 1 1
MOL	38,6800	16:32	3	39.16	0.00 %	99	38.7200	39.5000	323	0	0	[+]
MOL	38.42 39.50	35.2600 43.0600	16:29 15:56 15:46 15:46	4 8 100 130	38,5200 38,4200 38,5000 38,5000	1 2 1 1	1 135 20 1	38.5200 38.5000 38.4200 38.4000	40.2000 40.9600 41.0000 41.6000	100 300 50 28	1 1 2 1
MOLECURE	7,7300	17:00	4	7.74	0.00 %	80	7.6300	7.7300	213	0	0	[+]
MOC	7.50 7.75	6.9700 8.5100	17:00 16:48 16:47 16:47	19 80 298 80	7,7300 7,7300 7,6300 7,6400	1 1 1 4	7 7 371 350	7.6100 7.5900 7.5300 7.5000	7.7400 7.7500 7.7600 7.7700	800 3000 500 700	1 3 1 2
MONDAY	114,0000	17:01	50	121.45	0.00 %	6688	114.0000	114.1000	290	0	0	[+]
MDV	113.65 121.50	109.3500 133.5500	17:00 17:00 17:00 17:00	42 22 10 202	114,0000 114,0000 114,0000 114,0000	2 7 4 14	507 231 747 11785	113.9500 113.9000 113.8500 113.8000	114.2000 114.7000 114.8000 114.8500	220 4 50 25	2 1 1 1
MONNARI	6,7800	15:53	163	6.82	0.00 %	302	6.7200	6.7600	10	0	0	[+]
MON	6.78 6.82	6.1400 7.5000	15:53 15:19 13:17 13:17	2 2 130 100	6,7800 6,8000 6,8000 6,8000	2 1 2 1	2267 300 805 1000	6.7000 6.6400 6.6000 6.5400	6.7800 6.8000 6.8200 6.8400	974 5442 100 100	2 3 1 1
MOSTALPLC	14,5000	12:35	105	14.85	0.00 %	105	14.6000	14.7500	111	0	0	[+]
MSP	14.50 14.85	13.4000 16.3000	12:35 12:35 12:35 09:25	125 70 700 320	14,5500 14,5500 14,6000 14,5000	1 4 1 2	200 631 70 168	14.5500 14.5000 14.4500 14.3000	14.8000 14.8500 14.9000 14.9500	180 107 58 111	1 1 1 1
MOSTALWAR	7,5800	15:44	1	7.70	0.00 %	31	7.5800	7.6000	130	0	0	[+]
MSW	7.58 7.70	6.9400 8.4600	14:38 13:48 11:24 11:24	130 300 211 100	7,5800 7,6200 7,6200 7,6000	3 2 1 3	2518 1002 220 2311	7.5600 7.5400 7.5200 7.5000	7.6200 7.6400 7.6600 7.6800	200 360 1500 500	1 1 2 2
MOSTALZAB	6,3600	17:00	2	6.38	0.00 %	884	6.3300	6.3600	192	0	0	[+]
MSZ	6.25 6.40	5.7500 7.0100	16:33 16:31 16:31 16:31	6 321 20 1	6,3600 6,3600 6,3600 6,3600	1 3 2 1	6500 222 1002 1	6.3200 6.3000 6.2900 6.2600	6.3700 6.3800 6.3900 6.4000	499 265 708 1496	1 1 2 3
MOVIEGAMES	8,9000	14:02	2	8.80	0.00 %	2	8.8000	8.8900	2	0	0	[+]
MOV	8.67 8.93	7.9200 9.6800	13:11 13:09 12:24 12:24	1 1 3 463	8,6700 8,9100 8,9100 8,7000	1 1 1 1	6 8 50 80	8.6700 8.5400 8.5300 8.5200	8.9000 8.9100 8.9200 8.9300	83 15 95 547	2 1 2 2
MURAPOL	42,6500	17:00	1	43.50	0.00 %	658	42.6500	43.3500	22	0	0	[+]
MUR	42.45 43.50	39.1500 47.8500	17:00 17:00 17:00 17:00	5 18 22 1	42,6500 42,6500 42,6500 42,6500	1 2 2 2	180 320 100 100	42.5500 42.4000 42.3500 42.2500	43.4500 43.6000 43.6500 43.7000	214 35 275 369	2 1 6 3
MUZA	7,9200	09:04	65	7.92	0.00 %	1150	7.9200	8.3000	914	0	0	[+]
MZA	7.92 7.92	7.1400 8.7000	11:36 10:09 10:09 13:26	10 22 1 100	8,3000 7,9200 8,0000 8,3000	2 1 1 1	7 300 10 70	7.9000 7.3000 7.0000 6.7800	8.6000 9.0000 9.9000 11.0000	309 75 111 45	1 1 1 1
MWTRADE	2,5600	17:00	1	2.56	0.00 %	100	2.4600	2.5600	105	0	0	[+]
MWT	2.56 2.56	2.3200 2.8000	17:00 17:00 16:26 16:26	325 3 100 120	2,4400 2,4400 2,5400 2,5400	3 1 1 1	1700 300 552 200	2.4400 2.4200 2.3400 2.3200	2.6400 2.7400 2.7800 2.9800	2 1000 1499 673	1 1 2 1
NANOGROUP	2,5700	16:29	38	2.56	0.00 %	960	2.5400	2.5650	3000	0	0	[+]
NNG	2.54 2.59	2.3050 2.8150	16:11 15:56 15:39 15:26	375 561 8 300	2,5400 2,5400 2,5700 2,5700	2 1 5 4	461 1130 27900 2996	2.5300 2.5250 2.5200 2.5150	2.5700 2.5800 2.5850 2.5900	2455 2608 3314 15338	1 1 2 5
NEPTIS	15,0000	15:42	5	14.60	0.00 %	303	14.6000	15.0000	33	0	0	[+]
YAN	14.60 15.00	13.2000 16.0000	15:07 15:07 09:00 09:00	2 1 15 1	14,6000 14,7000 14,6000 14,6000	3 2 1 2	731 24 1 356	14.5000 14.4000 14.3000 14.2000	15.1000 15.4000 15.5000 15.6000	569 285 340 195	1 2 1 1
NEUCA	761,0000	17:00	2	776.00	0.00 %	4	758.0000	762.0000	104	0	0	[+]
NEU	755.00 776.00	699.0000 853.0000	16:49 16:47 16:46 16:36	5 6 10 1	762,0000 762,0000 762,0000 762,0000	3 4 4 2	83 538 110 10	757.0000 756.0000 755.0000 754.0000	763.0000 764.0000 765.0000 766.0000	8 18 20 29	1 1 1 2
NEWAG	121,0000	17:01	2	123.00	0.00 %	3	120.8000	121.0000	191	0	0	[+]
NWG	118.80 123.60	110.8000 135.2000	17:00 17:00 17:00 17:00	55 77 67 33	121,0000 121,0000 121,0000 121,0000	1 1 1 2	19 8 41 132	120.6000 120.4000 120.2000 120.0000	122.0000 122.4000 122.6000 122.8000	28 82 82 82	1 1 1 1
NEXITY	1,0400	17:00	29	1.07	0.00 %	247	1.0400	1.0700	144	0	0	[+]
NXG	1.04 1.07	0.9650 1.1700	16:05 16:02 09:00 17:00	50 6 20 35	1,0700 1,0700 1,0400 1,0400	3 1 3 4	1810 2200 719 4300	1.0300 1.0200 1.0100 1.0000	1.0800 1.0900 1.1000 1.1100	260 100 100 100	1 1 1 1
NOCTILUCA	92,4000	17:02	30	92.20	0.00 %	76	92.0000	92.4000	125	0	0	[+]
NCL	91.40 93.80	83.0000 101.0000	17:00 17:00 17:00 17:00	3 7 10 5	92,4000 92,4000 92,4000 92,4000	3 1 3 5	284 100 52 76	91.8000 91.6000 91.4000 91.2000	92.8000 93.0000 93.4000 93.6000	99 230 252 153	1 4 3 4
NOVAVISGR	0,9120	13:40	42	0.95	0.00 %	2644	0.9150	0.9400	460	0	0	[+]
NVG	0.91 0.95	0.8550 1.0440	13:40 13:40 13:40 13:40	12 14 12 514	0,9150 0,9160 0,9210 0,9210	1 3 10 2	1500 121 19582 1050	0.9140 0.9130 0.9120 0.9110	0.9490 0.9500 0.9510 0.9600	567 7170 513 1631	5 2 1 1
NOVITA	97,0000	15:57	154	96.80	0.00 %	5	95.6000	98.6000	5	0	0	[+]
NVT	96.80 97.00	87.2000 106.0000	15:57 16:12 15:59 15:28	2 43 14 50	96,8000 98,4000 98,4000 98,4000	2 1 3 1	10 100 22 1	95.4000 95.2000 95.0000 94.6000	98.8000 99.0000 99.6000 101.0000	20 55 3 70	2 2 1 1
NTCAPITAL	0,6200	14:54	36	0.62	0.00 %	100	0.6000	0.6200	464	0	0	[+]
NTC	0.59 0.62	0.5580 0.6780	14:54 14:54 12:50 12:48	200 14 2226 20	0,6180 0,6180 0,6100 0,6180	2 1 1 1	2700 200 500 500	0.5980 0.5960 0.5940 0.5920	0.6220 0.6240 0.6260 0.6280	500 500 500 2500	1 1 1 2
NTTSYSTEM	11,5500	13:51	25	11.80	0.00 %	500	11.6000	11.7500	200	0	0	[+]
NTT	11.55 11.80	10.6500 12.9500	13:49 10:54 10:51 10:50	10 52 340 161	11,6500 11,8000 11,7000 11,7500	3 2 2 3	750 1489 360 2253	11.5500 11.5000 11.4500 11.3500	11.8000 11.8500 12.0000 12.0500	694 330 1859 16	3 3 3 1
ODLEWNIE	17,4000	17:03	10	18.95	0.00 %	454	17.4000	17.4500	10	0	0	[+]
ODL	17.20 19.35	17.1000 20.8000	17:02 17:01 17:00 17:00	10 70 96 100	17,4000 17,4000 17,4000 17,4000	1 1 4 2	575 15 439 502	17.3000 17.2500 17.2000 17.1500	17.5000 17.6000 17.7000 17.8000	10 78 150 303	1 2 1 2
ONDE	9,9100	17:00	10	9.95	0.00 %	135	9.8000	9.9100	30	0	0	[+]
OND	9.76 9.95	8.9600 10.9400	16:31 16:31 15:56 15:56	20 230 20 10	9,8800 9,8800 9,9000 9,9000	1 1 1 7	5 300 115 1835	9.7800 9.7700 9.7600 9.7500	9.9200 9.9400 9.9500 9.9600	150 152 1074 629	1 3 3 2
ONEMORE	2,5300	17:03	1000	2.59	0.00 %	2001	2.5150	2.5300	1018	0	0	[+]
OML	2.45 2.64	2.3350 2.8450	17:03 17:02 17:01 17:00	1000 402 1000 100	2,5300 2,5300 2,5300 2,5300	1 1 1 2	4000 402 300 1000	2.5050 2.5000 2.4800 2.4700	2.5350 2.5450 2.5500 2.5550	996 300 2789 500	1 1 3 2
ONESANO	0,6980	17:00	164	0.69	0.00 %	4000	0.6740	0.6980	836	0	0	[+]
ONO	0.67 0.70	0.6180 0.7540	17:00 17:00 17:00 16:12	1000 315 21 2000	0,6980 0,6980 0,6980 0,6760	5 2 1 3	8112 4430 20 10100	0.6720 0.6700 0.6620 0.6600	0.7000 0.7020 0.7100 0.7200	3900 25 800 3999	1 1 1 1
OPONEOPL	94,4000	17:00	6	97.20	0.00 %	49	94.4000	95.6000	20	0	0	[+]
OPN	94.00 97.20	87.6000 106.5000	17:00 17:00 17:00 17:00	11 1 41 18	94,4000 94,4000 94,4000 94,4000	1 5 2 5	21 198 103 118	94.2000 94.0000 93.8000 93.6000	96.0000 96.2000 96.4000 96.6000	332 62 63 60	1 1 2 1
OPTEAM	3,1800	16:45	2	3.10	0.00 %	1580	3.1200	3.1800	2398	0	0	[+]
OPM	3.10 3.18	2.8000 3.4000	11:45 10:50 13:11 13:11	100 13 650 1000	3,1000 3,1000 3,1800 3,1800	3 3 3 2	1038 1979 3408 270	3.1000 3.0800 3.0400 3.0000	3.2000 3.4400 3.5800 3.6000	7854 1 200 28	6 1 1 1
ORANGEPL	13,5500	17:00	3466	13.55	0.00 %	17170	13.5000	13.5500	33466	0	0	[+]
OPL	13.28 13.55	12.1950 14.8950	17:00 17:00 17:00 17:00	200 2 100 95	13,5500 13,5500 13,5500 13,5500	1 1 2 3	4021 10371 25965 16438	13.4800 13.4200 13.4050 13.4000	13.5550 13.5600 13.5700 13.5750	945 10890 3685 2492	2 3 1 5
ORCOGROUP	4,0400	09:13	3	0.00	0.00 %	1993	3.8600	4.0400	490	0	0	[+]
OPG	0.00 0.00	3.6400 4.4400	12:13 09:38 16:27 16:27	50 85 1272 728	4,0400 4,0400 3,8600 3,8600	2 1 0 0	1856 20000 0 0	3.7200 3.6400 0.0000 0.0000	4.0600 4.0800 4.2200 4.5000	299 17123 718 36	1 1 1 1
OTLOG	14,4000	17:00	1	14.68	0.00 %	162	14.0800	14.4000	10	0	0	[+]
OTS	14.08 14.68	13.2200 16.1400	17:00 15:59 15:56 15:52	1 30 69 69	14,4000 14,3000 14,3000 14,4000	1 5 4 1	100 690 130 5	14.0600 14.0200 14.0000 13.8200	14.4200 14.4400 14.4600 14.4800	40 11 124 538	4 3 2 2
OTMUCHOW	4,8000	10:41	500	4.80	0.00 %	969	4.7800	4.9000	12000	0	0	[+]
OTM	4.80 4.91	4.3200 5.2800	10:41 10:41 09:54 09:54	104 250 456 144	4,8000 4,8100 4,8000 4,8000	2 1 1 1	920 10 10 20	4.7600 4.7500 4.7400 4.6800	4.9200 4.9600 4.9800 4.9900	100 153 465 1619	1 1 1 2
PANOVA	16,1500	12:39	160	16.05	0.00 %	140	16.1500	16.2000	30	0	0	[+]
NVA	16.05 16.15	14.4500 17.6500	12:28 09:49 09:49 16:40	200 154 30 2	16,1500 16,0500 16,0500 16,3000	1 2 1 3	26 256 51 382	16.0500 16.0000 15.9500 15.9000	16.3500 16.4000 16.5000 16.6000	100 4749 5000 452	1 1 1 1
PASSUS	139,0000	17:00	28	145.00	0.00 %	1	137.0000	139.0000	508	0	0	[+]
PAS	136.00 145.50	130.5000 159.5000	17:00 17:00 16:49 16:49	1 1 4 5	139,0000 139,0000 139,5000 139,5000	7 7 4 15	175 264 1065 191	136.5000 136.0000 135.5000 135.0000	139.5000 140.0000 141.0000 141.5000	46 136 123 84	1 10 2 5
PATENTUS	3,2900	16:33	48	3.27	0.00 %	113	3.2700	3.2900	315	0	0	[+]
PAT	3.27 3.34	2.9500 3.5900	16:01 15:32 15:27 13:01	30 162 79 207	3,2900 3,3000 3,3000 3,3300	2 2 1 1	401 32 219 2222	3.2500 3.2400 3.2300 3.2200	3.3000 3.3200 3.3400 3.3500	5000 34 474 750	1 1 1 1
PCCEXOL	2,2500	15:51	138	2.23	0.00 %	250	2.2300	2.2500	62	0	0	[+]
PCX	2.23 2.25	2.0100 2.4500	15:51 15:51 15:51 14:32	300 200 362 538	2,2500 2,2500 2,2500 2,2500	4 6 10 3	1620 3298 12871 6300	2.2200 2.2100 2.2000 2.1900	2.2600 2.2700 2.2800 2.2900	3869 7550 3385 5731	6 6 4 6
PCCROKITA	70,2000	16:43	20	71.40	0.00 %	80	70.2000	70.3000	4	0	0	[+]
PCR	69.60 71.50	64.3000 78.5000	16:06 16:06 16:06 15:36	40 15 25 3	69,6000 69,6000 70,2000 69,6000	1 2 6 4	8 73 95 117	69.8000 69.7000 69.6000 69.5000	70.6000 70.7000 70.8000 70.9000	49 218 20 53	2 1 1 2
PCFGROUP	3,7600	17:00	86	3.85	0.00 %	259	3.7600	3.8000	264	0	0	[+]
PCF	3.76 3.89	3.4650 4.2250	16:46 16:21 15:41 15:41	49 1 55 5	3,7850 3,7850 3,7600 3,7700	1 3 1 1	533 12963 511 400	3.7500 3.7300 3.7050 3.7000	3.8200 3.8300 3.8500 3.8600	200 690 5730 5450	1 1 2 1
PEKABEX	12,3000	17:00	25	12.30	0.00 %	405	12.2000	12.3000	1058	0	0	[+]
PBX	12.15 12.35	11.1000 13.5000	17:00 17:00 17:00 16:46	235 105 48 15	12,3000 12,3000 12,3000 12,2000	3 4 1 10	1739 3256 2 1952	12.1500 12.1000 12.0500 12.0000	12.3500 12.4000 12.4500 12.5000	52 1094 109 350	2 6 4 2
PEKAO	229,9000	17:00	5122	234.00	0.00 %	54	229.9000	230.0000	1461	0	0	[+]
PEO	227.00 235.20	210.6000 257.4000	17:00 17:00 17:00 17:00	436 81 72 1417	229,9000 229,9000 229,9000 229,9000	1 3 1 1	5 3002 659 10	229.5000 228.8000 228.7000 228.6000	230.1000 230.2000 230.3000 230.4000	434 303 886 2918	2 2 2 3
PEPCO	29,5000	17:00	300	29.74	0.00 %	500	29.5000	29.5100	2	0	0	[+]
PCO	29.19 29.77	26.7700 32.7100	17:00 17:00 17:00 17:00	92 392 468 576	29,5000 29,5000 29,5000 29,5000	2 2 2 1	923 338 2167 1633	29.4900 29.4700 29.4600 29.4500	29.5700 29.5800 29.5900 29.6000	15303 3257 3065 2277	1 2 2 3
PEPEES	0,8450	17:00	10	0.87	0.00 %	737	0.8300	0.8450	579	0	0	[+]
PPS	0.83 0.87	0.7800 0.9500	15:37 15:37 09:37 09:01	1263 631 80 2	0,8300 0,8300 0,8500 0,8650	2 2 4 3	3000 534 22572 7416	0.8250 0.8200 0.8150 0.8100	0.8600 0.8700 0.8800 0.8900	200 1638 1030 2000	1 3 2 1
PGE	10,3350	17:02	1000	10.32	0.00 %	10438	10.3350	10.3400	12271	0	0	[+]
PGE	10.18 10.40	9.2880 11.3500	17:02 17:02 17:01 17:00	125 500 1500 154	10,3350 10,3350 10,3350 10,3350	1 1 1 1	417 5498 400 495	10.3300 10.3250 10.3200 10.3150	10.3450 10.3500 10.3550 10.3600	11052 4948 11065 7061	2 2 2 2
PGFGROUP	0,5280	17:00	70	0.53	0.00 %	1000	0.5120	0.5280	22532	0	0	[+]
PGV	0.51 0.53	0.4770 0.5820	16:46 16:46 16:08 13:53	1019 981 19 4	0,5100 0,5120 0,5120 0,5280	1 1 1 2	8981 83 1000 6150	0.5100 0.5040 0.4980 0.4900	0.5300 0.5340 0.5360 0.5380	17569 2661 2145 10801	2 1 1 2
PHARMENA	3,3400	17:03	8	3.42	0.00 %	4	3.3000	3.3400	372	0	0	[+]
PHR	3.30 3.42	3.0800 3.7600	17:02 15:55 15:54 15:14	189 277 223 400	3,3400 3,3400 3,3400 3,3400	2 2 1 1	1125 420 500 4	3.2600 3.2500 3.2400 3.2200	3.3700 3.3900 3.4000 3.4300	917 22 153 325	1 3 1 1
PHN	9,5400	17:00	2	9.54	0.00 %	513	9.4600	9.5400	1986	0	0	[+]
PHN	9.50 9.54	8.6000 10.4500	16:11 16:11 16:06 11:02	250 99 1 166	9,5000 9,5000 9,5000 9,5200	3 1 1 3	1010 10 300 1115	9.4400 9.4200 9.3800 9.3000	9.5800 9.6000 9.6400 9.7000	2559 1730 5 124	4 4 1 1
PHOTON	1,6300	17:00	109	1.63	0.00 %	60	1.6250	1.6300	1743	0	0	[+]
PEN	1.56 1.63	1.4650 1.7850	17:00 17:00 17:00 16:38	986 850 55 110	1,6300 1,6300 1,6300 1,6200	1 1 3 1	312 8 710 1000	1.6050 1.5750 1.5700 1.5650	1.6350 1.6400 1.6450 1.6500	400 398 2757 2100	1 1 2 2
PKNORLEN	113,3600	17:04	100	113.00	0.00 %	25111	113.3600	113.4000	20	0	0	[+]
PKN	111.82 113.70	101.7000 124.3000	17:03 17:00 17:00 17:00	91 2116 961 808	113,3600 113,3600 113,3600 113,3600	2 3 2 3	136 1472 1132 1239	113.3400 113.3000 113.2800 113.2400	113.4200 113.4600 113.5000 113.5200	6128 2980 1382 1719	1 4 7 2
PKOBP	91,5800	17:03	1329	93.06	0.00 %	20	91.5200	91.6200	1421	0	0	[+]
PKO	90.44 93.08	83.7600 102.3500	17:03 17:03 17:02 17:00	5406 1186 700 128	91,5800 91,5800 91,5800 91,5800	1 1 1 1	432 12004 589 800	91.5000 91.2400 91.2200 91.2000	91.6400 91.6600 91.7000 91.7400	7441 4881 1438 3306	2 3 2 2
PKPCARGO	13,1200	17:00	137	13.25	0.00 %	100	13.1200	13.1900	51	0	0	[+]
PKP	13.06 13.34	11.9300 14.5700	17:00 17:00 17:00 17:00	138 22 98 94	13,1200 13,1200 13,1200 13,1200	5 2 3 4	1020 1251 5101 713	13.1000 13.0900 13.0800 13.0700	13.2000 13.2200 13.2500 13.2600	1776 53 1 178	2 1 1 1
PLAYWAY	246,5000	17:00	15	252.00	0.00 %	1	246.0000	248.0000	13	0	0	[+]
PLW	245.00 252.00	227.0000 277.0000	17:00 17:00 17:00 17:00	19 3 11 1	246,5000 246,5000 246,5000 246,5000	2 8 11 4	18 44 355 83	245.5000 245.0000 244.0000 243.5000	248.5000 249.0000 249.5000 250.0000	531 9 4 106	2 1 1 6
PLAZACNTR	3,2800	17:00	226	3.24	0.00 %	611	3.2300	3.2850	300	0	0	[+]
PLZ	3.23 3.29	2.9150 3.5550	17:00 16:39 15:54 15:36	6 200 232 136	3,2800 3,2300 3,2500 3,2900	1 1 1 1	2000 511 455 1000	3.2250 3.2100 3.2050 3.2000	3.2900 3.3350 3.3400 3.3450	1444 444 745 395	2 1 2 1
POINTGROUP	1,7000	09:00	12	1.70	0.00 %	329	1.6600	1.6950	4700	0	0	[+]
PGM	1.70 1.70	1.5300 1.8700	15:48 14:21 12:38 09:12	310 75 300 7	1,6950 1,6600 1,6950 1,6950	1 1 1 1	1 404 4800 4688	1.6400 1.6200 1.6050 1.6000	1.7000 1.7200 1.8000 1.8300	4467 563 20 750	1 1 1 1
POLENERGIA	52,8000	17:00	70	54.00	0.00 %	91	52.4000	52.8000	399	0	0	[+]
PEP	52.40 54.00	48.6000 59.4000	17:00 17:00 17:00 17:00	26 74 100 90	52,8000 52,8000 52,8000 52,8000	3 9 2 3	41 793 60 302	52.2000 52.0000 51.8000 51.6000	53.0000 53.2000 53.6000 53.8000	686 500 250 882	3 2 1 3
POLICE	7,7400	15:37	476	7.80	0.00 %	24	7.7400	7.7800	140	0	0	[+]
PCE	7.74 7.80	7.0200 8.5800	15:37 15:31 15:10 14:38	524 200 1000 1000	7,7400 7,7400 7,7400 7,7400	1 2 1 2	150 320 1 719	7.7200 7.7000 7.6600 7.6000	7.8000 7.8400 7.8600 7.9000	3011 36 2523 83	3 2 1 1
POLIMEXMS	9,6800	17:04	220	9.74	0.00 %	42	9.6700	9.6800	383	0	0	[+]
PXM	9.53 9.74	8.7700 10.7000	17:04 17:04 17:04 17:02	3000 780 20 180	9,6800 9,6800 9,6800 9,6800	1 1 2 1	42 42 1043 100	9.6600 9.6500 9.6200 9.6100	9.7000 9.7100 9.7200 9.7300	489 11091 11742 831	4 4 4 5
POLTREG	25,4000	17:00	2	24.80	0.00 %	100	25.1000	25.4000	198	0	0	[+]
PTG	24.60 25.40	22.4000 27.2000	15:34 15:22 15:03 14:45	90 1 1 5	25,2000 25,2000 25,2000 25,0000	1 1 1 1	145 45 37 18	25.0000 24.9000 24.8000 24.7000	25.5000 25.9000 26.1000 26.8000	1 55 60 55	1 1 1 1
POLWAX	1,2400	17:00	9	1.24	0.00 %	1236	1.2100	1.2400	25	0	0	[+]
PWX	1.20 1.25	1.1200 1.3600	14:33 14:33 11:25 11:12	1000 264 34 3	1,2100 1,2100 1,2100 1,2450	1 2 7 2	7 11519 2453 2	1.2050 1.2000 1.1900 1.1850	1.2450 1.2500 1.2600 1.2700	1197 1038 48 5218	1 1 2 2
PRAGMAINK	2,7800	13:43	2720	2.80	0.00 %	400	2.7400	2.9000	1100	0	0	[+]
PRI	2.78 2.92	2.5200 3.0800	10:16 09:59 09:59 09:59	400 1000 100 2700	2,9200 2,7800 2,7800 2,8000	2 2 1 1	972 3850 338 242	2.7200 2.7000 2.6600 2.6400	2.9200 2.9400 2.9600 2.9800	100 1445 220 1100	1 2 3 2
PROCHEM	26,0000	15:12	78	26.40	0.00 %	9	25.8000	25.9000	185	0	0	[+]
PRM	25.10 26.40	23.8000 29.0000	14:39 14:05 11:36 11:22	22 41 19 3	26,0000 26,2000 25,6000 25,6000	2 1 1 1	452 220 222 70	25.0000 24.9000 24.2000 24.1000	26.0000 26.4000 26.5000 26.7000	222 1039 300 19	1 1 1 1
PROJPRZEM	19,1500	17:00	2	19.15	0.00 %	915	18.2500	19.1500	278	0	0	[+]
PJP	18.65 19.15	17.2500 21.0000	13:36 11:31 11:31 10:59	10 2 123 160	18,6500 19,1500 18,7000 19,1500	1 1 1 1	150 897 14 10	18.2000 18.0000 17.6500 17.5000	19.3000 19.3500 19.4000 19.5500	30 600 30 384	1 1 1 1
PROTEKTOR	1,4800	17:01	1113	1.53	0.00 %	2800	1.4800	1.4900	16000	0	0	[+]
PRT	1.43 1.68	1.3800 1.6800	17:00 17:00 17:00 17:00	387 2548 300 200	1,4800 1,4800 1,4800 1,4800	1 4 2 6	1500 2386 1760 9462	1.4750 1.4700 1.4650 1.4600	1.5150 1.5200 1.5300 1.5350	6603 1111 32 2000	2 3 1 1
PTWP	127,0000	15:45	1	134.00	0.00 %	9	128.0000	131.0000	4	0	0	[+]
PTW	127.00 134.00	121.0000 147.0000	15:45 15:45 15:45 15:45	3 4 1 12	127,0000 127,0000 128,0000 128,0000	3 3 2 1	79 47 117 1	127.0000 126.0000 125.0000 124.0000	133.0000 134.0000 138.0000 141.0000	72 234 25 1	1 2 1 1
PULAWY	47,4000	17:00	1	47.60	0.00 %	44	47.4000	48.1000	50	0	0	[+]
ZAP	47.30 48.20	42.9000 52.2000	15:36 14:48 14:16 13:48	1 10 1 4	48,2000 48,1000 47,4000 47,4000	1 3 1 1	41 167 27 15	47.3000 47.2000 47.0000 46.5000	48.2000 48.3000 48.4000 48.8000	353 100 200 1650	2 1 1 1
PURE	2,6900	17:00	600	2.69	0.00 %	394	2.6620	2.6900	1118	0	0	[+]
PUR	2.66 2.71	2.4220 2.9580	17:00 17:00 16:49 16:41	17 1 789 4	2,6900 2,6900 2,6920 2,7000	3 1 2 1	6527 100 700 100	2.6600 2.6560 2.6500 2.6300	2.7020 2.7040 2.7080 2.7120	75 456 600 500	1 1 1 1
PZU	68,4400	17:00	701	70.02	0.00 %	4430	68.4400	68.5000	40	0	0	[+]
PZU	67.72 70.20	63.0200 77.0200	17:00 17:00 17:00 17:00	701 700 701 581	68,4400 68,4400 68,4400 68,4400	2 9 1 2	23751 6349 968 105	68.4200 68.4000 68.3800 68.3600	68.6000 68.7000 68.7600 68.8000	300 50 11610 2581	2 1 1 1
QNATECHNO	43,5000	17:00	3	47.70	0.00 %	499	43.5000	45.5000	80	0	0	[+]
QNA	43.50 47.80	43.0000 52.4000	17:00 17:00 16:49 16:49	1 44 48 300	43,5000 43,5000 44,2000 44,2000	1 2 2 1	100 400 60 8	43.4000 43.3000 43.2000 43.0000	45.6000 46.0000 46.3000 46.4000	180 83 306 172	1 1 1 1
QUERCUS	12,0000	17:00	30	12.20	0.00 %	310	11.8500	12.0000	4169	0	0	[+]
QRS	11.70 12.25	11.0000 13.4000	17:00 17:00 17:00 17:00	200 35 306 838	12,0000 12,0000 12,0000 12,0000	3 5 6 1	2572 1421 3663 2000	11.8000 11.7500 11.7000 11.6500	12.0500 12.1000 12.2000 12.2500	640 1200 477 1002	1 1 1 1
RAFAMET	63,0000	17:01	50	49.80	0.00 %	40	62.0000	63.0000	140	0	0	[+]
RAF	49.80 63.00	56.0000 68.0000	17:01 17:00 17:00 17:00	21 7 30 26	63,0000 63,0000 63,0000 63,0000	1 2 1 2	25 670 20 142	59.5000 58.0000 57.5000 57.0000	63.5000 65.0000 66.0000 67.0000	188 292 159 99	4 2 3 3
RAINBOW	161,0000	17:00	1	161.20	0.00 %	10	160.7000	161.0000	136	0	0	[+]
RBW	158.50 161.90	145.1000 177.3000	17:00 17:00 17:00 17:00	10 1 7 1	161,0000 161,0000 161,0000 161,0000	1 2 2 1	1 18 2 41	160.6000 160.4000 160.3000 160.2000	161.1000 161.3000 161.4000 161.5000	1 9 408 311	1 1 4 4
RANKPROGR	4,2300	17:00	5	4.23	0.00 %	1600	4.2100	4.2300	1975	0	0	[+]
RNK	4.21 4.23	3.8100 4.6500	15:24 15:04 15:03 11:58	5 200 100 5	4,2300 4,2100 4,2100 4,2300	1 2 1 1	400 1502 2000 2000	4.2050 4.2000 4.1800 4.1500	4.3200 4.3350 4.3500 4.3700	1463 2928 2500 1510	1 3 2 2
RAWLPLUG	14,3500	14:36	38	14.80	0.00 %	162	14.3500	14.7000	1094	0	0	[+]
RWL	14.35 14.80	13.3500 16.2500	14:36 09:09 09:00 16:49	62 6 110 34	14,5000 14,8000 14,8000 14,8000	1 1 1 1	117 100 500 1	14.2500 14.0000 13.9000 13.7500	15.0000 15.2000 15.4000 15.6000	272 200 206 150	2 2 2 1
RELPOL	6,1600	16:22	407	6.00	0.00 %	200	6.0400	6.1600	1677	0	0	[+]
RLP	5.94 6.20	5.4000 6.6000	16:22 16:22 16:22 16:22	500 93 247 253	6,1400 6,1200 6,1200 6,1200	3 2 1 3	919 505 5 359	6.0000 5.9400 5.8400 5.8200	6.1800 6.2000 6.2200 6.2400	4003 500 204 550	5 1 2 3
REMAK	12,5000	17:00	5	12.45	0.00 %	2179	12.1500	12.5000	11	0	0	[+]
RMK	12.15 12.70	11.2500 13.6500	12:04 11:32 09:00 09:00	83 3 16 13	12,1500 12,7000 12,4500 12,4500	1 3 1 1	50 599 150 10	12.1000 12.0500 12.0000 11.8000	12.5500 12.7000 12.7500 12.8000	346 500 105 100	1 1 1 1
RENDER	77,4000	14:56	20	79.40	0.00 %	40	77.2000	79.4000	261	0	0	[+]
RND	77.20 79.40	71.6000 87.2000	14:50 14:42 12:48 12:33	100 20 30 20	77,4000 77,4000 77,4000 77,4000	1 1 1 2	20 30 80 44	77.0000 76.4000 75.2000 75.0000	79.6000 80.0000 81.0000 81.4000	20 218 1 35	1 3 1 2
ROPCZYCE	23,5000	15:07	1	23.90	0.00 %	872	23.5000	23.9000	20	0	0	[+]
RPC	23.50 23.90	21.6000 26.2000	14:09 14:09 14:09 14:09	457 462 50 20	23,5000 23,5000 23,6000 23,6000	1 3 2 3	56 84 282 220	23.4000 23.3000 23.2000 23.1000	24.0000 24.2000 24.3000 24.4000	84 170 31 20	2 3 2 1
RYVU	25,6000	17:00	15	26.60	0.00 %	45	25.6000	25.8000	194	0	0	[+]
RVU	25.50 27.05	23.9500 29.2500	16:45 16:45 16:44 16:44	17 1750 36 100	25,5500 25,5500 25,5000 25,5500	4 4 2 3	241 4311 2 801	25.5500 25.5000 25.4500 25.4000	25.9000 26.0000 26.1000 26.1500	370 58 40 1	1 1 1 1
SANOK	21,9000	16:08	5	21.90	0.00 %	147	21.7000	21.9000	97	0	0	[+]
SNK	21.60 22.00	19.7500 24.0000	15:55 15:55 15:17 14:53	64 1 9 2	21,7000 21,7000 21,9000 21,6000	6 5 1 1	877 2286 115 9	21.6000 21.5000 21.4000 21.3000	22.0000 22.1000 22.2000 22.3000	791 300 810 171	3 1 2 1
SANPL	599,2000	17:00	19	612.40	0.00 %	157	599.0000	599.2000	138	0	0	[+]
SPL	589.80 615.20	551.2000 673.6000	17:00 17:00 17:00 17:00	18 19 43 14	599,2000 599,2000 599,2000 599,2000	2 1 1 1	106 90 234 411	598.6000 597.4000 597.0000 596.8000	599.4000 599.6000 600.0000 600.4000	348 366 206 65	2 2 2 2
SANTANDER	45,1500	17:00	1	47.21	0.00 %	11	44.8500	47.0000	318	0	0	[+]
SAN	44.85 47.21	42.4900 51.9300	16:49 16:08 15:05 15:00	89 10 200 27	44,8500 45,0000 44,8500 44,9000	1 1 1 1	54 100 100 336	44.7000 44.6500 44.5000 43.9850	47.4000 47.6300 48.0000 48.7000	1000 334 31 13	1 1 1 1
SANWIL	1,4150	15:06	652	1.45	0.00 %	3348	1.4150	1.4300	415	0	0	[+]
SNW	1.42 1.47	1.3050 1.5950	10:57 10:45 10:27 10:27	15 985 50 35	1,4150 1,4150 1,4300 1,4300	4 2 1 1	4946 1214 34 37	1.4100 1.4000 1.3900 1.3850	1.4450 1.4500 1.4550 1.4700	1025 1420 25 781	2 1 1 2
SCPFL	150,2000	16:49	1	152.00	0.00 %	14	149.8000	150.2000	19	0	0	[+]
SCP	149.00 152.00	136.8000 167.2000	16:49 16:49 16:47 16:46	2 8 18 5	150,2000 149,8000 149,8000 150,0000	2 2 1 2	87 24 69 8	149.6000 149.2000 149.0000 148.8000	151.0000 151.4000 151.6000 151.8000	97 29 75 40	3 1 1 2
SECOGROUP	35,2000	10:24	15	35.40	0.00 %	10	34.6000	35.4000	219	0	0	[+]
SWG	35.20 35.40	32.0000 38.8000	09:53 09:11 09:02 09:00	1 3 4 6	35,2000 35,2000 35,4000 35,4000	1 2 1 1	81 330 200 8	34.4000 34.0000 33.2000 32.4000	35.6000 35.8000 36.0000 37.0000	200 50 240 100	1 1 2 1
SEKO	10,4000	16:41	96	10.35	0.00 %	190	10.2500	10.3500	1	0	0	[+]
SEK	10.20 10.40	9.3200 11.3500	15:58 15:58 15:58 15:11	1 2 97 2	10,2500 10,2500 10,2500 10,4000	6 1 2 3	1090 300 11 861	10.2000 10.1500 10.1000 10.0500	10.4000 10.4500 10.5000 10.5500	638 3665 2675 180	2 5 8 2
SELENAFM	54,0000	17:00	28	55.20	0.00 %	80	54.0000	55.4000	207	0	0	[+]
SEL	54.00 55.40	49.7000 60.6000	17:00 17:00 17:00 17:00	1 2 2 20	54,0000 54,0000 54,0000 54,0000	3 5 1 1	21 296 1 16	53.8000 53.6000 53.4000 53.2000	56.0000 56.4000 56.8000 57.0000	100 200 15 100	1 1 1 1
SELVITA	43,2000	17:00	2	43.70	0.00 %	45	43.2000	43.3000	242	0	0	[+]
SLV	43.10 43.70	39.4000 48.0000	17:00 17:00 16:47 16:41	8 30 2 2	43,2000 43,2000 43,1000 43,1000	3 3 3 1	315 1109 139 133	43.1000 43.0000 42.8000 42.7000	43.5000 43.6000 43.7000 43.9000	1139 133 37 263	4 1 1 1
SFINKS	0,4250	15:10	300	0.43	0.00 %	643	0.4150	0.4240	3420	0	0	[+]
SFS	0.41 0.43	0.3460 0.4220	15:08 14:48 11:00 10:59	200 176 26 54	0,4240 0,4150 0,4270 0,4270	2 2 1 2	8086 8924 787 5000	0.4140 0.4120 0.4110 0.4100	0.4250 0.4260 0.4300 0.4310	4700 1013 1500 7500	1 1 1 1
SHOPER	40,0000	17:00	40	43.80	0.00 %	10160	40.0000	40.2000	71	0	0	[+]
SHO	39.60 43.90	39.5000 48.1000	17:00 17:00 17:00 17:00	142 198 84 75	40,0000 40,0000 40,0000 40,0000	2 5 8 15	61 506 1663 1100	39.9000 39.8000 39.7000 39.6000	40.6000 40.9000 41.0000 41.1000	122 1104 48 630	1 2 1 1
SILVANO	5,1000	15:06	422	5.04	0.00 %	75	4.9800	5.1600	188	0	0	[+]
SFG	5.04 5.10	4.5400 5.5400	15:06 14:49 13:19 09:24	165 2451 1000 2	5,1000 5,1000 5,1000 5,0400	1 1 1 1	400 331 100 221	4.9600 4.8000 4.7700 4.7100	5.1800 5.2000 5.2800 5.3000	422 1106 227 1500	1 1 1 1
SIMFABRIC	1,6200	13:58	1	1.62	0.00 %	144	1.5900	1.6200	4854	0	0	[+]
SIM	1.58 1.62	1.4580 1.7820	13:58 13:31 13:31 13:31	19 7 13 243	1,6180 1,6200 1,6180 1,5800	3 1 1 1	682 3045 90 444	1.5820 1.5800 1.5720 1.5620	1.6600 1.6680 1.6700 1.6720	1225 500 838 500	1 1 2 1
SKARBIEC	32,8000	17:03	30	35.50	0.00 %	250	32.4000	32.8000	1246	0	0	[+]
SKH	31.30 36.00	28.8000 35.2000	17:01 17:00 17:00 17:00	16 54 783 37	32,8000 32,8000 32,8000 32,8000	2 3 8 6	157 452 435 319	32.3000 32.2000 32.1000 32.0000	32.9000 33.0000 33.3000 33.5000	259 201 55 1	2 2 1 1
SKYLINE	1,4500	09:03	641	0.00	0.00 %	5219	1.4400	1.4500	3911	0	0	[+]
SKL	0.00 0.00	1.3100 1.5900	09:00 10:56 09:14 11:51	100 60 40 40	1,4500 1,4500 1,4500 1,4400	1 2 1 1	587 70 2000 1666	1.4200 1.4100 1.3500 1.3100	1.4900 1.5300 1.5400 1.5900	3987 2405 7371 3000	1 1 2 1
SNIEZKA	84,8000	16:48	30	84.80	0.00 %	330	82.8000	84.8000	468	0	0	[+]
SKA	84.60 84.80	76.4000 93.2000	15:47 14:22 11:49 11:49	1 1 10 1	84,6000 84,6000 84,6000 84,6000	5 2 2 6	41 29 15 265	82.6000 82.4000 82.2000 82.0000	85.4000 85.6000 85.8000 86.8000	38 60 18 19	2 1 1 1
SONEL	15,4500	15:40	163	15.50	0.00 %	61	15.4500	15.5000	184	0	0	[+]
SON	15.30 15.50	13.9500 17.0500	15:40 15:07 11:43 11:43	137 3 50 10	15,4500 15,4500 15,4500 15,4500	1 3 3 3	45 58 255 74	15.3000 15.2500 15.2000 15.1500	15.5500 15.6000 15.7000 15.8000	95 226 70 205	1 4 2 2
SOPHARMA	8,1200	16:43	50	8.20	0.00 %	120	8.1200	8.2000	1352	0	0	[+]
SPH	8.12 8.20	7.3800 9.0200	16:43 12:59 12:59 12:59	61 1264 300 85	8,1200 8,2000 8,2000 8,2000	1 1 3 1	82 250 274 167	8.0400 8.0200 8.0000 7.7000	8.3200 8.3800 8.4000 8.4600	294 200 1077 270	1 1 1 1
SPYROSOFT	466,0000	17:00	7	480.00	0.00 %	52	466.0000	471.0000	2	0	0	[+]
SPR	463.00 480.00	432.0000 528.0000	17:00 17:00 17:00 17:00	3 8 11 2	466,0000 466,0000 466,0000 466,0000	1 3 1 2	5 33 2 7	464.0000 462.0000 461.0000 460.0000	472.0000 473.0000 475.0000 476.0000	2 2 28 14	1 1 1 2
STALEXP	2,8200	17:00	105	2.85	0.00 %	141	2.8150	2.8200	445	0	0	[+]
STX	2.80 2.85	2.5650 3.1250	17:00 17:00 17:00 16:45	1235 7 28 766	2,8200 2,8200 2,8200 2,8200	2 1 18 8	765 2000 32348 3939	2.8100 2.8050 2.8000 2.7950	2.8300 2.8350 2.8400 2.8450	500 2443 2000 1510	1 4 1 2
STALPROD	241,0000	16:46	4	250.00	0.00 %	126	238.0000	241.0000	101	0	0	[+]
STP	238.00 250.00	225.0000 275.0000	16:39 16:37 16:37 16:37	1 6 55 5	241,0000 238,0000 238,0000 239,0000	5 2 3 1	190 15 245 2	237.0000 236.0000 235.0000 234.0000	242.0000 243.0000 244.0000 245.0000	16 59 15 20	2 3 3 3
STALPROFI	8,0600	16:42	200	8.16	0.00 %	1182	8.0400	8.0800	250	0	0	[+]
STF	8.04 8.18	7.3600 8.9600	16:32 16:26 16:16 16:08	150 61 160 200	8,0600 8,1000 8,0800 8,0600	2 13 2 2	361 2307 251 345	8.0200 8.0000 7.9800 7.9600	8.1000 8.1200 8.1400 8.1600	780 5000 197 650	3 1 1 2
STAPORKOW	4,9400	15:07	1	4.80	0.00 %	490	4.8400	4.9400	993	0	0	[+]
ZUK	4.80 4.96	4.3200 5.2500	15:07 14:11 14:11 14:08	3 6 406 490	4,8400 4,9400 4,9400 4,9400	2 3 2 2	207 2220 2 588	4.8200 4.8000 4.6400 4.6200	4.9600 5.0000 5.0500 5.1000	659 2800 4175 1187	2 2 1 1
SUNEX	3,6100	17:00	12	3.60	0.00 %	1506	3.5650	3.6100	1652	0	0	[+]
SNX	3.57 3.62	3.2400 3.9600	16:48 16:48 16:48 16:48	177 3 3 80	3,5650 3,5700 3,5750 3,5800	3 2 5 1	2590 83 2251 3	3.5600 3.5550 3.5500 3.5450	3.6200 3.6300 3.6400 3.6450	214 103 500 300	1 2 1 1
SYGNITY	71,0000	17:01	100	71.60	0.00 %	547	70.8000	71.0000	3689	0	0	[+]
SGN	70.80 73.60	64.6000 78.6000	17:00 17:00 17:00 17:00	150 21 17 11	71,0000 71,0000 71,0000 71,0000	4 3 5 13	508 134 207 376	70.6000 70.4000 70.2000 70.0000	71.2000 71.8000 72.0000 72.6000	10920 115 115 188	1 1 1 1
SYNEKTIK	299,4000	17:00	3	297.20	0.00 %	5	298.8000	299.4000	2	0	0	[+]
SNT	294.20 299.40	267.6000 326.8000	17:00 17:00 17:00 17:00	2 19 3 5	299,4000 299,4000 299,4000 299,4000	1 1 1 8	5 5 4 72	298.2000 297.6000 297.4000 297.0000	299.6000 299.8000 300.0000 300.2000	333 90 643 90	5 3 15 3
SYNTHAVERSE	3,6600	16:47	275	3.66	0.00 %	1000	3.6200	3.6600	800	0	0	[+]
SVE	3.55 3.67	3.2950 4.0250	16:47 16:47 16:38 16:38	300 882 67 377	3,6600 3,6600 3,6600 3,6600	2 4 1 12	2000 11593 273 8730	3.6150 3.6100 3.6050 3.6000	3.6700 3.6750 3.6800 3.6950	3192 3 753 1000	2 1 2 1
TALEX	18,5000	09:01	2	18.50	0.00 %	10	18.3000	18.5000	164	0	0	[+]
TLX	18.50 18.50	16.7000 20.2000	09:01 09:01 09:01 09:01	2 2 2 2	18,5000 18,5000 18,5000 18,5000	1 1 1 2	20 77 82 122	18.2000 18.1000 18.0000 17.9000	19.1000 19.2000 19.5000 19.8000	355 65 150 538	1 1 1 2
TARCZYNSKI	121,0000	11:31	6	121.50	0.00 %	4	121.0000	121.5000	20	0	0	[+]
TAR	120.50 121.50	109.5000 133.5000	09:47 09:47 09:47 09:47	4 1 1 14	120,5000 120,5000 121,0000 121,0000	2 5 3 11	25 141 209 523	120.5000 120.0000 119.5000 119.0000	122.0000 123.5000 124.0000 125.0000	71 43 13 5	2 2 2 1
TATRY MOUNTAIN	92,5000	11:00	2	0.00	0.00 %	4	89.0000	90.0000	6	0	0	[+]
TMR	0.00 0.00	83.5000 101.0000	10:01 10:00 10:13 10:13	2 2 7 3	88,0000 90,0000 92,5000 92,5000	1 1 1 1	8 1 40 7	85.5000 85.0000 84.5000 80.0000	92.5000 93.0000 94.0000 94.5000	17 99 199 9	1 1 1 1
TAURONPE	11,0550	17:01	1000	11.00	0.00 %	25767	11.0500	11.0550	5300	0	0	[+]
TPE	10.67 11.07	9.8960 12.0900	17:00 17:00 17:00 17:00	590 5239 11132 3350	11,0550 11,0550 11,0550 11,0550	2 2 2 2	12636 3342 293 6726	11.0450 11.0400 11.0350 11.0300	11.0600 11.0650 11.0700 11.0800	5111 1000 43822 1700	5 7 5 5
TENDERHUT	5,7800	16:28	666	5.70	0.00 %	40	5.7200	5.7800	40	0	0	[+]
THG	5.70 5.78	5.1400 6.2600	16:28 16:04 15:42 15:42	40 1 665 1	5,7800 5,7600 5,7600 5,7600	1 2 1 1	40 230 40 40	5.7000 5.6800 5.6600 5.6400	5.8000 5.8200 5.8400 5.8600	47 40 48 45	2 1 2 2
TERMOREX	0,7000	09:16	15	0.70	0.00 %	655	0.6900	0.7000	2925	0	0	[+]
TRR	0.70 0.70	0.6300 0.7700	09:16 09:16 09:16 09:16	15 15 15 15	0,7000 0,7000 0,7000 0,7000	1 2 1 1	500 1325 500 410	0.6850 0.6800 0.6750 0.6700	0.7050 0.7100 0.7150 0.7200	358 2076 5462 241150	1 2 3 3
TESGAS	1,9500	16:44	500	1.98	0.00 %	812	1.9000	1.9600	2204	0	0	[+]
TSG	1.90 1.98	1.7800 2.1700	16:38 16:38 14:49 14:49	500 500 6 60	1,9000 1,9000 1,9050 1,9050	1 1 1 1	11 700 207 300	1.8950 1.8850 1.8800 1.8700	1.9750 1.9900 1.9950 2.0000	3176 639 700 2450	4 1 1 2
TEXT	36,3200	17:02	100	37.00	0.00 %	7	36.2800	36.3200	90	0	0	[+]
TXT	35.50 37.00	33.3000 40.7000	17:01 17:00 17:00 17:00	50 22 28 25	36,3200 36,3200 36,3200 36,3200	1 1 1 1	30 100 4 100	36.2600 36.1800 36.1600 36.1200	36.4600 36.4800 36.5000 36.6000	100 100 505 1930	1 1 2 2
TORPOL	63,0000	17:00	61	62.60	0.00 %	38	63.0000	63.1000	63	0	0	[+]
TOR	60.20 63.90	56.4000 68.8000	17:00 17:00 17:00 17:00	8 1 16 14	63,0000 63,0000 63,0000 63,0000	1 1 1 1	177 500 307 267	62.2000 62.0000 61.4000 61.3000	63.8000 63.9000 64.0000 64.1000	20 15 509 10	1 1 8 1
TOYA	9,5400	17:00	44	9.54	0.00 %	200	9.5300	9.5400	211	0	0	[+]
TOA	9.41 9.61	8.5900 10.4800	17:00 17:00 17:00 17:00	168 159 88 63	9,5400 9,5400 9,5400 9,5400	1 1 2 2	10 5 601 2501	9.5100 9.4700 9.4600 9.4500	9.5500 9.5600 9.5700 9.5800	5000 50 1150 500	1 1 2 2
TRAKCJA	4,5400	17:04	150	4.58	0.00 %	1019	4.5400	4.5800	680	0	0	[+]
TRK	4.54 4.65	4.1200 5.0300	17:01 17:01 17:01 17:01	200 500 2000 1000	4,5400 4,5400 4,5400 4,5400	2 3 1 8	1271 2700 669 10707	4.5350 4.5200 4.5150 4.5100	4.5850 4.5900 4.6000 4.6100	454 1892 50 1355	2 3 1 2
TRANSPOL	5,4000	17:03	3926	5.10	0.00 %	274	5.4000	5.4600	1701	0	0	[+]
TRN	4.82 5.40	4.5900 5.6000	17:03 17:00 17:00 17:00	574 1 3625 500	5,4000 5,4000 5,4000 5,4000	1 1 1 1	971 2075 1000 131	5.0400 4.8200 4.8000 4.7600	5.4800 5.5000 5.5200 5.5600	170 60614 280 1	1 9 1 1
TSGAMES	102,8000	17:01	7	103.40	0.00 %	22	102.6000	102.8000	338	0	0	[+]
TEN	100.80 103.80	93.1000 113.6000	17:00 17:00 17:00 17:00	47 33 1 9	102,8000 102,8000 102,8000 102,8000	1 2 7 4	65 165 494 7	102.4000 102.2000 102.0000 101.8000	103.8000 104.0000 104.2000 104.4000	15 179 90 88	1 5 2 2
ULMA	60,0000	17:00	195	58.50	0.00 %	69	58.5000	60.0000	174	0	0	[+]
ULM	58.50 60.50	53.0000 64.0000	17:00 16:32 12:39 12:39	6 150 200 50	60,0000 59,0000 59,0000 59,0000	2 2 1 1	201 17 50 2	58.0000 57.0000 56.0000 55.0000	62.5000 63.0000 64.5000 65.0000	20 49 117 189	1 1 2 3
ULTGAMES	13,9500	16:09	17	14.00	0.00 %	240	13.8000	13.9500	340	0	0	[+]
ULG	13.65 14.00	12.6000 15.4000	15:42 15:14 12:35 12:35	10 10 115 94	13,9500 13,9500 13,8000 13,8000	1 1 2 2	20 120 209 408	13.7500 13.7000 13.6500 13.6000	14.0000 14.1500 14.2500 14.3500	962 488 266 806	4 1 1 1
UNIBEP	16,1000	16:49	8	16.25	0.00 %	2	15.9500	16.1000	587	0	0	[+]
UNI	15.90 16.30	14.6500 17.8500	16:49 16:49 16:49 16:48	2 90 51 268	16,1000 16,0000 16,0000 16,0000	4 3 4 3	134 431 635 270	15.9000 15.8500 15.8000 15.7500	16.1500 16.2000 16.2500 16.3000	322 1075 374 566	5 4 4 3
UNICREDIT	307,4500	16:44	31	306.75	0.00 %	48	305.5000	320.0000	10	0	0	[+]
UCG	304.95 307.45	276.1000 337.4000	11:29 11:24 11:20 11:14	52 30 20 20	305,0000 305,1000 305,1000 305,2000	1 1 1 0	4 1 75 0	305.0000 298.0000 294.4000 0.0000	366.0000 439.0000 560.0000 0.0000	2 2 1 0	1 1 1 0
UNIMOT	129,6000	17:00	1	129.60	0.00 %	35	129.2000	129.6000	399	0	0	[+]
UNT	127.40 130.00	116.8000 142.4000	17:00 16:46 16:46 16:46	10 1 3 7	129,6000 129,4000 129,4000 129,0000	1 2 3 2	29 220 239 129	129.0000 128.6000 128.4000 127.8000	129.8000 130.0000 130.4000 130.6000	10 624 577 238	1 7 3 3
URTESTE	54,8000	17:00	2	53.60	0.00 %	7	52.4000	54.8000	3	0	0	[+]
URT	52.40 54.80	48.3000 58.8000	17:00 17:00 15:47 12:43	1 32 2 5	54,8000 54,8000 54,0000 54,0000	1 1 1 1	10 10 5 12	52.0000 51.0000 50.2000 50.0000	55.0000 55.8000 56.0000 56.8000	509 10 5 8	4 1 1 1
VERCOM	112,0000	17:04	136	124.00	0.00 %	15	111.6000	112.0000	1356	0	0	[+]
VRC	111.60 124.00	111.6000 136.4000	17:01 17:00 17:00 17:00	10 31 40 20	112,0000 112,0000 112,0000 112,0000	10 5 17 2	117 134 461 12	111.4000 111.2000 111.0000 110.8000	112.8000 113.0000 113.4000 113.6000	48 801 300 237	1 3 1 1
VIGOSYS	496,0000	17:00	5	502.00	0.00 %	15	496.0000	499.0000	5	0	0	[+]
VGO	496.00 504.00	452.0000 552.0000	17:00 17:00 17:00 17:00	1 2 5 1	496,0000 496,0000 496,0000 496,0000	1 1 3 1	1 5 16 1	495.0000 493.0000 492.0000 491.0000	500.0000 502.0000 504.0000 506.0000	7 26 5 45	1 2 1 5
VINDEXUS	14,0000	16:38	356	14.00	0.00 %	10	13.7000	13.9500	211	0	0	[+]
VIN	13.45 14.40	12.6000 15.4000	16:38 16:38 16:38 16:38	1 211 43 1	13,9500 13,9500 13,9500 13,9000	1 1 3 7	1 1 202 3028	13.6500 13.6000 13.5500 13.5000	14.0000 14.1000 14.2000 14.2500	4915 1 118 1	2 1 1 1
VIVID	0,7100	15:23	2045	0.73	0.00 %	2015	0.7000	0.7080	60	0	0	[+]
VVD	0.69 0.73	0.6560 0.8000	14:59 14:58 14:58 14:58	20 20 10960 1440	0,7100 0,7100 0,7100 0,7080	1 1 1 2	15 15 36 2500	0.6980 0.6960 0.6940 0.6920	0.7100 0.7140 0.7200 0.7220	1853 1470 60 58	1 2 2 1
VOTUM	46,8000	17:00	16	47.30	0.00 %	244	46.8000	47.0000	37	0	0	[+]
VOT	46.80 47.45	42.6000 52.0000	17:00 17:00 17:00 17:00	13 43 7 31	46,8000 46,8000 46,8000 46,8000	1 1 3 5	50 10 197 193	46.7500 46.7000 46.6500 46.6000	47.2000 47.3000 47.3500 47.4000	75 1 2 48	1 1 2 1
VOXEL	137,0000	17:00	15	138.60	0.00 %	40	136.8000	137.2000	17	0	0	[+]
VOX	136.20 139.40	124.8000 152.4000	17:00 16:49 16:49 16:47	5 16 13 40	137,0000 136,8000 136,8000 137,0000	1 1 11 1	3 5 158 264	136.6000 136.2000 136.0000 135.8000	137.4000 137.6000 137.8000 138.0000	50 25 80 100	1 2 4 1
VRGSA	5,0600	17:00	102	5.00	0.00 %	500	5.0400	5.0600	2673	0	0	[+]
VRG	4.95 5.10	4.5000 5.5000	17:00 17:00 17:00 16:49	17 80 1 3	5,0600 5,0600 5,0600 5,0600	1 1 1 5	500 600 574 1604	5.0200 5.0000 4.9700 4.9600	5.0800 5.1000 5.1200 5.1400	1965 8399 5850 300	6 8 8 1
WARIMPEX	2,3800	15:14	8	2.39	0.00 %	10	2.3700	2.3800	2189	0	0	[+]
WXF	2.34 2.39	2.1600 2.6200	14:04 10:51 10:49 10:24	100 865 780 20	2,3800 2,3400 2,3600 2,3600	2 1 2 3	410 1000 341 1501	2.3600 2.3500 2.3400 2.3300	2.3900 2.4000 2.4100 2.4200	30 1065 278 1000	2 1 1 1
WASKO	4,1500	17:00	56	4.15	0.00 %	755	4.1000	4.1500	4892	0	0	[+]
WAS	4.08 4.17	3.7400 4.5600	17:00 17:00 17:00 16:41	200 724 20 10	4,1500 4,1500 4,1500 4,1400	1 3 1 1	300 881 3130 12345	4.0900 4.0800 4.0600 4.0500	4.1600 4.1700 4.1800 4.1900	2851 1404 1005 1739	7 3 2 3
WAWEL	840,0000	16:01	2	836.00	0.00 %	11	836.0000	840.0000	7	0	0	[+]
WWL	836.00 848.00	754.0000 918.0000	13:35 11:31 11:11 11:07	1 1 15 9	840,0000 848,0000 848,0000 848,0000	1 3 2 1	5 8 22 100	834.0000 830.0000 828.0000 826.0000	848.0000 850.0000 854.0000 856.0000	6 1 24 1	2 1 1 1
WIELTON	6,0600	17:00	36	6.07	0.00 %	278	6.0400	6.0600	6301	0	0	[+]
WLT	6.00 6.11	5.4700 6.6700	17:00 16:41 16:41 16:41	500 1 23 7	6,0600 6,0700 6,0700 6,0600	2 1 2 8	120 269 12 7132	6.0300 6.0200 6.0100 6.0000	6.0700 6.0800 6.0900 6.1000	4111 415 3033 2082	3 3 6 6
WIKANA	7,8000	09:20	2	7.80	0.00 %	300	7.5000	7.7500	200	0	0	[+]
WIK	7.80 7.80	7.0500 8.5500	16:23 09:01 16:38 16:37	2 6 1 175	7,8000 7,8500 7,8500 7,8000	1 1 1 1	1050 689 69 1000	7.4500 7.1500 6.9000 6.8000	7.8000 7.9000 7.9500 8.0000	4683 271 1204 2453	6 2 1 3
WIRTUALNA	55,0000	17:01	33	56.20	0.00 %	1453	55.0000	55.5000	137	0	0	[+]
WPL	54.10 56.20	50.6000 61.8000	17:00 17:00 17:00 17:00	14 41 74 5	55,0000 55,0000 55,0000 55,0000	4 3 1 1	1024 211 150 297	54.9000 54.8000 54.7000 54.6000	55.6000 55.7000 55.8000 55.9000	2 237 239 516	2 1 2 3
WITTCHEN	17,4600	16:46	51	17.78	0.00 %	114	17.4000	17.5600	810	0	0	[+]
WTN	17.30 17.78	16.0200 19.5400	16:46 16:46 16:46 16:46	202 280 5 85	17,5600 17,4800 17,4600 17,4600	1 1 5 1	340 59 1940 1	17.3800 17.3600 17.3000 17.2800	17.6600 17.7200 17.7400 17.7800	33 100 487 394	1 1 2 3
WOODPCKR	4,0800	17:00	10	4.39	0.00 %	773	4.0000	4.0800	324	0	0	[+]
WPR	4.00 4.39	3.9600 4.8200	16:34 16:34 16:34 16:34	430 20 1000 1000	4,0000 4,0000 4,0000 4,0100	2 1 1 2	780 250 5 510	3.9500 3.9300 3.9200 3.9100	4.0900 4.1200 4.1500 4.2000	300 39 1229 20	1 2 2 1
XPLUS	2,4000	15:35	37	2.45	0.00 %	1719	2.3900	2.4000	4163	0	0	[+]
XPL	2.39 2.45	2.2100 2.6900	13:46 12:33 12:30 11:26	250 3900 1000 300	2,4000 2,4000 2,4000 2,3900	2 2 2 3	2714 213 602 310	2.3800 2.3700 2.3600 2.3500	2.4300 2.4500 2.4600 2.4700	100 145 200 100	1 1 1 1
XTB	87,2800	17:03	4	88.64	0.00 %	768	87.2400	87.2800	2625	0	0	[+]
XTB	86.10 89.10	79.7800 97.5000	17:03 17:03 17:03 17:00	67 5 69 14	87,2800 87,2800 87,2800 87,2800	2 2 1 3	45 753 30 19	87.2000 87.1400 87.1200 87.1000	87.3000 87.3400 87.3800 87.4600	30 1 150 1	1 1 1 1
XTPL	70,3000	17:00	30	72.80	0.00 %	50	69.5000	70.3000	50	0	0	[+]
XTP	67.00 72.80	65.6000 80.0000	17:00 16:49 16:49 16:49	50 43 16 50	70,3000 70,3000 70,2000 70,0000	1 1 1 1	7 10 35 26	69.2000 69.0000 67.7000 67.6000	70.4000 70.5000 70.6000 70.7000	38 253 18 30	1 3 1 2
YARRL	5,8800	12:01	40	5.88	0.00 %	20	5.8200	5.8800	140	0	0	[+]
YRL	5.80 5.90	5.3000 6.4600	12:01 12:01 11:53 11:40	10 50 20 180	5,8800 5,8800 5,8000 5,8000	1 3 5 3	800 180 338 112	5.8000 5.7400 5.7200 5.7000	5.9000 5.9400 5.9600 5.9800	11184 110 140 172	2 2 3 3
ZABKA	22,2000	17:02	300	22.00	0.00 %	4181	22.1900	22.2000	61098	0	0	[+]
ZAB	21.88 22.35	19.8000 24.2000	17:00 17:00 17:00 17:00	1249 13157 13566 1249	22,2000 22,2000 22,2000 22,2000	3 3 2 2	4267 21307 21164 2143	22.1800 22.1700 22.1600 22.1500	22.2100 22.2200 22.2300 22.2400	2427 3229 16472 42966	1 3 2 7
ZAMET	0,8080	15:07	2219	0.80	0.00 %	50	0.8040	0.8100	9052	0	0	[+]
ZMT	0.80 0.81	0.7240 0.8840	15:07 12:41 12:14 12:14	281 13 2923 15	0,8080 0,8080 0,8000 0,8000	3 3 1 1	2896 12388 100 1635	0.8020 0.8000 0.7980 0.7920	0.8180 0.8200 0.8220 0.8240	500 228 179 1817	1 2 2 1
ZEPAK	18,6000	17:00	115	18.54	0.00 %	9744	18.6000	18.6200	55	0	0	[+]
ZEP	18.52 18.80	16.7000 20.3500	17:00 17:00 17:00 16:47	4 47 24 7	18,6000 18,6000 18,6000 18,6200	1 1 2 7	2 538 97 288	18.5800 18.5600 18.5400 18.5200	18.6800 18.7000 18.7200 18.7400	779 1442 1160 1	1 3 2 1
ZREMB	11,2400	17:00	1600	11.62	0.00 %	897	11.2400	11.2600	170	0	0	[+]
ZRE	10.86 11.62	10.4600 12.7800	17:00 17:00 16:48 16:48	3 286 218 6	11,2400 11,2400 11,2600 11,2600	1 1 1 1	346 105 500 500	11.1400 11.1000 11.0800 11.0600	11.2800 11.3000 11.3200 11.3400	2179 316 1 950	3 2 1 3
ZUE	12,1000	17:00	2	12.10	0.00 %	930	12.0000	12.1000	743	0	0	[+]
ZUE	12.05 12.25	10.9000 13.3000	17:00 17:00 17:00 16:43	5 1 2 200	12,1000 12,1000 12,1000 12,0500	1 1 4 3	1250 790 812 377	11.9000 11.8500 11.8000 11.7000	12.1500 12.2000 12.3000 12.3500	500 917 315 100	1 2 4 1

GPW	Świat	Waluty

Notowania GPW
WIG	125892.6	-0.67%	02-24
WIG20	3421.0	-0.56%	02-24
WIG20 Fut	3430.0	-0.55%	02-24
WIG20USD	956.5	-0.51%	02-24
mWIG40	8824.1	-1.00%	02-24
sWIG80	30979.2	-1.03%	02-24

Notowania Świat
Dow	49174.5	+0.76%	02-24
SP500 Fut	6904.0	+0.06%	8:48
Nikkei	58583.1	+2.20%	7:45
DAX	24986.2	-0.02%	02-24
Ropa WTI	65.9	+0.38%	8:58
Złoto	5184.7	+0.79%	8:58

Notowania Waluty
EUR/PLN	4.21748	+0.03%	8:58
CHF/PLN	4.62468	-0.04%	8:58
USD/PLN	3.57493	-0.17%	8:58
EUR/USD	1.17974	+0.19%	8:58
GBP/USD	1.35259	+0.23%	8:58
USD/JPY	155.906	+0.05%	8:58

Forum
» CCC- Modivo [1][CCC]
» Prośba o dodanie Centurion... [1]
» Prosze dodać GPP [3]
» wycofanie [4][CDA]
» Arkusz zleceń [0]
» Prośba o dodanie spółki Grupa... [0][RAE]
» Prośba o dodanie Iron Wolf oraz... [3]
» Prośba o dodanie do arkusza... [1]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]

Wzrosty	Spadki	Staty
RAFAMET	63.00	0.00%
XTPL	70.30	0.00%
TRANSPOL	5.40	0.00%
PGFGROUP	0.53	0.00%
IPOPEMA	4.52	0.00%
Więcej ...
IFCAPITAL	0.25	0.00%
PRAGMAINK	2.78	0.00%
MONDAY	114.00	0.00%
SKARBIEC	32.80	0.00%
IMS	2.51	0.00%
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