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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,3500	15:59	1	2.36	-1.26 %	257	2.3500	2.3600	1115	1	3	[+]
06N	2.35 2.36	2.1300 2.5900	12:03 11:21 10:23 09:23	1 5 200 242	2,3600 2,3600 2,3600 2,3500	2 3 3 1	2136 824 2291 4	2.3400 2.3300 2.3200 2.3100	2.3800 2.3900 2.4000 2.4100	170 516 1705 1057	2 3 4 4
11B	149,8000	16:15	25	148.00	0.27 %	23	148.0000	148.4000	41	6	959	[+]
11B	146.00 151.00	133.2000 162.8000	16:15 16:15 16:15 16:15	10 1 25 8	149,8000 149,8000 149,7000 149,7000	1 1 1 2	7 41 9 80	147.9000 147.5000 147.3000 147.2000	150.0000 150.5000 151.0000 152.9000	30 10 40 35	2 1 3 2
3RGAMES	0,7820	16:02	5	0.85	-3.69 %	998	0.7720	0.7840	2800	233	187	[+]
3RG	0.77 0.85	0.7660 0.9340	15:56 15:43 15:41 15:34	1000 13 1 551	0,7800 0,8000 0,8020 0,7980	2 1 1 1	4300 5000 5000 5000	0.7700 0.7600 0.7560 0.7520	0.7980 0.8000 0.8020 0.8180	1156 9987 849 571	1 1 1 1
4MASS	4,2400	15:44	1	4.18	0.95 %	347	4.1550	4.2300	250	14	60	[+]
4MS	4.15 4.24	3.7650 4.5950	15:37 15:37 15:30 15:16	101 111 480 330	4,2000 4,2000 4,2400 4,2350	1 1 1 2	150 100 150 300	4.1500 4.1300 4.1200 4.1150	4.2350 4.2400 4.2500 4.2600	100 2030 320 100	1 2 3 1
ABPL	134,8000	16:19	1	135.40	-0.44 %	10	134.6000	135.2000	115	2	331	[+]
ABE	129.20 135.40	122.0000 148.8000	16:17 16:17 16:17 16:17	67 21 7 5	134,8000 134,8000 134,8000 134,6000	1 2 2 1	37 41 62 31	134.4000 134.2000 134.0000 133.8000	136.0000 136.4000 136.6000 136.8000	203 5 77 61	1 1 2 3
ACAUTOGAZ	21,2000	16:19	5	21.20	0.47 %	400	21.1000	21.3000	74	0	6	[+]
ACG	21.20 21.30	19.1000 23.3000	16:19 15:54 13:01 12:59	5 1 1 5	21,2000 21,3000 21,3000 21,2000	13 2 1 1	1385 146 6 100	21.0000 20.9000 20.8000 20.7000	21.4000 21.5000 21.6000 21.7000	107 299 652 39	1 4 3 2
ACTION	36,5000	16:20	2	36.60	2.53 %	50	36.0500	36.5000	133	8	288	[+]
ACT	35.50 36.90	32.9500 40.2500	16:15 16:15 16:02 16:02	1 186 13 1	36,2000 36,2000 36,2000 36,2500	1 3 1 1	200 201 1 1	36.0000 35.6500 35.6000 35.5500	36.7000 36.8000 36.9000 36.9500	60 509 236 100	1 2 1 1
ADIUVO	0,5220	16:02	1	0.53	-1.88 %	11996	0.5220	0.5360	1890	39	20	[+]
ADV	0.52 0.54	0.4790 0.5840	15:55 15:25 15:13 15:02	55 626 3 374	0,5360 0,5340 0,5220 0,5340	1 1 1 1	2053 2650 3090 2589	0.5200 0.5180 0.5100 0.5020	0.5500 0.5540 0.5560 0.5580	3330 3530 3000 2878	2 1 1 1
AGORA	8,7000	16:17	20	8.72	-0.46 %	357	8.6600	8.7000	550	15	131	[+]
AGO	8.66 8.78	7.8600 9.5800	16:13 16:11 16:06 16:06	1278 550 1036 149	8,7000 8,7000 8,6600 8,6600	3 3 2 1	402 2212 2011 200	8.6400 8.6200 8.6000 8.5800	8.7600 8.7800 8.8000 8.8200	200 800 1100 1622	1 2 2 3
AGROTON	4,9550	15:41	44	4.99	-0.70 %	100	4.9400	4.9550	206	1	5	[+]
AGT	4.91 4.99	4.4950 5.4800	14:50 14:50 13:08 13:03	56 10 200 10	4,9550 4,9850 4,9900 4,9900	1 1 2 1	100 100 421 1	4.9300 4.9250 4.9200 4.9100	4.9900 5.0000 5.0200 5.0400	849 200 200 199	3 1 1 1
AIGAMES	0,8000	15:43	25	0.77	-1.48 %	2902	0.7820	0.8000	816	3	2	[+]
ALG	0.77 0.81	0.6960 0.8480	15:28 15:27 13:03 11:28	4 2 2 500	0,8000 0,8000 0,8000 0,8000	1 1 1 2	1000 20 1004 440	0.7800 0.7700 0.7680 0.7660	0.8120 0.8200 0.8240 0.8280	384 1928 73 500	1 1 1 3
AILLERON	16,6400	16:12	18	16.80	-0.83 %	1	16.2600	16.5800	125	5	84	[+]
ALL	16.42 16.80	15.1200 18.4800	15:53 15:48 15:48 15:43	14 12 38 22	16,5000 16,6600 16,6400 16,4800	2 1 1 1	1120 20 200 62	16.2400 16.2200 16.2000 16.1800	16.6000 16.6400 16.6800 16.7000	4 50 293 125	2 1 1 1
AIRWAY	0,2805	16:13	200	0.28	1.26 %	3307	0.2805	0.2820	3384	212	58	[+]
AWM	0.27 0.29	0.2475 0.3025	16:10 14:36 14:34 14:31	40 769 61 9210	0,2810 0,2825 0,2825 0,2800	1 1 1 1	800 5000 4382 5000	0.2800 0.2760 0.2720 0.2715	0.2825 0.2840 0.2855 0.2860	10411 6000 528 18600	3 1 2 2
ALIOR	126,6500	16:21	61	126.10	-0.31 %	858	125.9500	126.0000	941	154	19 507	[+]
ALR	125.40 127.25	113.5000 138.7000	16:21 16:21 16:20 16:20	63 5 1 2	126,6500 126,6500 126,7000 126,7000	2 2 3 4	26 49 323 1421	125.9000 125.8500 125.8000 125.7500	126.3500 126.4000 126.4500 126.5000	92 85 56 292	2 2 2 2
ALLEGRO	34,3000	16:21	379	33.95	0.15 %	2949	34.2050	34.2150	80	2 895	98 779	[+]
ALE	33.67 34.53	30.5550 37.3350	16:20 16:20 16:20 16:20	641 365 14 191	34,3050 34,3050 34,3050 34,3050	1 2 1 1	50 1678 660 1257	34.2000 34.1900 34.1800 34.1750	34.2250 34.2450 34.2550 34.2600	3896 1385 7146 10756	2 2 2 2
ALTA	1,6000	17:00	9	0.00	0.00 %	1	1.5750	1.6000	4693	0	0	[+]
AAT	0.00 0.00	1.4400 1.7600	17:00 09:58 09:58 09:46	1 177 623 49	1,6000 1,5500 1,5550 1,5550	1 3 1 2	1000 8804 2 2	1.5550 1.5500 1.5200 1.5150	1.6300 1.6400 1.6450 1.6500	1043 2466 974 3883	1 2 1 2
ALTUSTFI	3,4900	15:01	75	3.46	4.49 %	2	3.3800	3.3900	12	11	37	[+]
ALI	3.46 3.49	3.1200 3.8000	14:49 14:37 13:34 13:32	123 2 2275 7500	3,4900 3,4900 3,4900 3,4900	2 1 1 1	7 2700 2 5	3.3700 3.3600 3.3500 3.3300	3.4900 3.5000 3.5500 3.5900	6687 9466 2000 500	2 2 1 1
AMBRA	18,2000	16:06	1	18.30	-1.30 %	3	18.2400	18.4000	1283	3	46	[+]
AMB	18.20 18.46	16.4800 20.1000	15:58 15:58 15:58 15:58	95 100 1 110	18,2000 18,2000 18,2000 18,2000	1 2 2 1	10 275 130 2	18.2200 18.2000 18.1800 18.1600	18.4400 18.4600 18.4800 18.5000	118 406 1017 70	3 2 5 1
AMICA	51,9000	16:06	5	52.30	-1.14 %	1	52.0000	52.3000	71	6	305	[+]
AMC	51.90 52.40	47.1000 57.5000	16:03 16:03 16:03 16:03	12 7 30 40	51,9000 51,9000 51,9000 51,9000	4 5 3 3	152 562 98 3	51.9000 51.8000 51.7000 51.6000	52.4000 52.5000 52.6000 52.7000	473 523 97 46	2 7 2 2
AMREST	10,8400	16:13	147	10.72	1.69 %	2	10.7800	10.9600	1304	49	528	[+]
EAT	10.46 10.88	9.6500 11.7800	16:13 16:13 16:13 16:13	147 20 19 40	10,8400 10,8400 10,8400 10,8400	1 1 1 1	2 934 1 100	10.7200 10.7000 10.6600 10.6200	10.9800 11.0000 11.0600 11.1000	605 5201 270 280	4 10 2 4
ANSWEAR	18,0000	16:20	33	18.12	-0.55 %	3310	18.0000	18.1600	4	11	201	[+]
ANR	17.96 18.20	16.3200 19.9200	16:20 16:20 15:49 15:49	4 13 13 2	18,0200 18,0200 18,1400 18,1400	3 3 3 1	206 2229 31 4	17.9200 17.9000 17.8800 17.8200	18.1800 18.2000 18.3000 18.3400	54 981 101 1150	1 3 2 2
APATOR	26,0500	16:15	23	25.60	1.76 %	100	26.1000	26.1500	3115	18	479	[+]
APT	25.30 26.15	23.0500 28.1500	16:11 16:10 16:07 16:04	999 500 2 250	26,1500 26,1500 26,1500 26,1500	2 2 2 1	202 4019 285 1	26.0500 26.0000 25.9000 25.6000	26.2000 26.2500 26.3000 26.3500	1352 55 200 300	4 1 1 1
APLISENS	18,2000	16:21	1	18.50	-1.62 %	10	18.0500	18.3500	10	0	2	[+]
APN	18.20 18.50	16.6500 20.3000	16:21 16:21 16:20 16:20	45 10 10 1	18,2000 18,2000 18,2500 18,3000	2 2 2 3	204 400 72 102	18.0000 17.9000 17.8000 17.7000	18.4500 18.5000 18.6500 18.7000	10 583 55 759	1 1 1 6
APSENERGY	4,1800	16:04	478	4.20	-0.71 %	147	4.1000	4.1500	2369	59	238	[+]
APE	3.91 4.33	3.7800 4.6200	16:04 16:00 15:59 15:59	300 62 206 2	4,1800 4,0800 4,0800 4,0800	1 1 1 1	29 1000 100 100	4.0700 4.0600 4.0500 4.0300	4.1600 4.1700 4.1800 4.1900	44 200 72 320	2 1 1 1
ARCHICOM	52,6000	16:20	100	52.00	0.77 %	262	52.6000	52.8000	1	1	66	[+]
ARH	51.80 53.20	46.8000 57.2000	15:57 14:58 14:52 14:52	1 150 30 184	52,6000 52,6000 51,8000 51,8000	1 3 2 3	54 131 251 630	51.8000 51.6000 51.2000 51.0000	53.4000 53.6000 53.8000 54.0000	140 200 1 35	1 1 1 1
ARCTIC	5,8800	16:14	10	5.97	-0.17 %	4786	5.8500	5.8800	533	21	122	[+]
ATC	5.85 5.97	5.3800 6.5600	15:58 15:58 15:02 15:01	1 1 5 66	5,8800 5,8800 5,8800 5,8500	2 4 8 6	1170 880 3467 2490	5.8400 5.8300 5.8200 5.8100	5.8900 5.9200 5.9300 5.9400	390 1268 1360 700	1 2 2 1
ARLEN	24,3500	16:17	19	24.00	3.40 %	70	24.4000	24.5000	1141	18	447	[+]
ARL	24.00 25.00	21.6000 26.4000	16:16 16:03 16:00 15:54	70 90 2 4	24,4000 24,4000 24,4000 24,4000	1 3 3 2	127 350 228 112	24.3500 24.3000 24.2500 24.2000	24.7500 24.9000 24.9500 25.0000	150 600 199 2792	1 2 2 11
ARTIFEX	21,4000	14:09	5	22.00	-2.73 %	37	21.5000	21.9000	821	1	17	[+]
ART	21.35 22.00	19.8000 24.2000	12:53 12:53 12:53 12:00	19 48 24 15	21,4000 21,4000 21,4500 21,9000	3 1 1 1	571 375 500 47	21.4000 21.3500 21.2500 21.2000	22.0000 22.1000 22.3000 22.3500	192 100 500 101	2 1 1 2
ASBIS	68,6500	16:20	100	66.70	3.00 %	1	68.3500	68.5000	212	191	13 006	[+]
ASB	66.60 69.05	60.0500 73.3500	16:20 16:20 16:20 16:20	13 263 700 79	68,6500 68,6000 68,6000 68,6000	2 1 4 3	7 42 110 107	68.3000 68.2500 68.2000 68.1000	68.6000 68.7000 68.8000 68.8500	1876 1046 1101 573	1 2 2 2
ASMGROUP	0,2330	16:03	10850	0.23	-0.43 %	9129	0.2270	0.2310	2676	52	12	[+]
ASM	0.23 0.23	0.2110 0.2570	15:49 14:20 14:17 14:17	150 1 116 1400	0,2330 0,2340 0,2260 0,2260	2 2 5 2	12083 10040 15803 14000	0.2260 0.2250 0.2240 0.2230	0.2320 0.2330 0.2340 0.2350	31863 8383 23700 9800	2 2 1 1
ASSECOBS	95,0000	16:12	1	93.40	1.71 %	21	94.6000	95.0000	1539	0	27	[+]
ABS	93.40 95.00	84.2000 102.5000	15:05 15:05 15:05 15:05	44 1 5 64	94,6000 94,6000 94,6000 94,6000	1 3 3 1	22 270 162 60	94.0000 93.6000 93.2000 93.0000	95.2000 95.4000 95.6000 95.8000	973 160 225 132	2 3 3 4
ASSECOPOL	196,8500	16:20	1	196.85	0.00 %	7	197.4000	197.8000	1114	116	22 747	[+]
ACP	190.00 198.65	177.2000 216.5000	16:20 16:20 16:20 16:20	9 52 3 80	196,8500 196,8500 196,9000 196,9000	1 1 2 2	27 47 889 161	196.2000 196.1000 196.0500 195.9000	197.8500 197.9000 197.9500 198.0000	538 1482 1576 261	2 2 4 4
ASSECOSEE	63,1000	16:20	20	63.10	0.16 %	27	62.5000	63.4000	42	8	527	[+]
ASE	62.80 64.10	56.8000 69.4000	16:14 16:09 16:09 16:09	10 6 39 33	63,1000 63,1000 63,2000 63,1000	2 2 3 2	22 224 138 156	62.4000 62.1000 62.0000 61.6000	63.5000 63.6000 63.8000 64.0000	4 50 8 333	1 1 1 4
ASTARTA	48,6000	16:08	45	48.00	1.36 %	15	48.1000	48.5500	58	3	126	[+]
AST	47.55 48.60	43.2000 52.8000	16:08 16:08 16:04 16:04	27 109 2 41	48,5500 48,5500 48,5500 48,5000	1 1 1 1	32 51 500 1	48.0500 47.8500 47.8000 47.7500	48.6000 48.8000 48.8500 48.9000	155 91 111 200	1 2 1 1
ATAL	64,5000	16:01	1	64.40	-0.15 %	215	64.0000	64.5000	26	3	166	[+]
1AT	64.00 64.70	58.0000 70.8000	16:01 16:01 16:01 16:01	50 1 17 50	64,5000 64,1000 64,0000 64,1000	1 1 4 2	100 70 131 96	63.7000 63.6000 63.5000 63.4000	64.7000 64.8000 64.9000 65.2000	45 450 200 678	1 1 1 4
ATENDE	3,0700	16:06	1	3.07	1.99 %	209	3.0700	3.0800	1146	15	45	[+]
ATD	3.01 3.07	2.7700 3.3700	16:06 16:05 16:05 16:04	790 640 360 390	3,0700 3,0700 3,0600 3,0600	1 2 3 5	500 1600 1956 5524	3.0500 3.0300 3.0100 3.0000	3.1000 3.1200 3.1600 3.1700	2119 1000 900 800	1 1 1 1
ATLANTAPL	17,4500	16:15	130	17.80	-1.97 %	123	17.4500	17.9000	400	3	45	[+]
ATP	17.40 17.80	16.0500 19.5500	14:20 14:20 14:06 12:45	37 121 250 48	17,4000 17,4500 17,4500 17,8000	2 1 2 1	463 75 59 58	17.4000 17.3500 17.3000 17.2500	17.9500 18.0000 18.0500 18.1500	100 106 45 100	1 1 1 1
ATMGRUPA	4,2700	16:06	851	4.26	0.47 %	2079	4.2600	4.2700	321	27	117	[+]
ATG	4.25 4.28	3.8400 4.6800	16:06 16:02 15:47 15:47	1217 112 433 37	4,2700 4,2600 4,2600 4,2600	3 3 1 2	12160 8864 4000 1304	4.2500 4.2400 4.2300 4.2200	4.2800 4.2900 4.3000 4.3100	2327 10608 3100 3100	3 6 6 3
ATREM	57,6000	16:17	10	57.50	0.00 %	7	57.6000	57.7000	166	4	235	[+]
ATR	57.10 58.00	51.8000 63.2000	16:08 16:08 16:07 16:07	10 10 39 1	57,6000 57,6000 57,4000 57,6000	1 3 3 12	60 250 823 547	57.3000 57.2000 57.1000 57.0000	57.8000 57.9000 58.0000 58.2000	153 385 203 261	2 2 3 2
AUTOPARTN	25,9000	16:18	2	25.75	1.37 %	4077	25.8000	25.8500	2	72	1 847	[+]
APR	25.35 26.05	23.2000 28.3000	16:17 16:17 16:17 16:17	80 68 1 83	25,8500 25,9000 25,9000 25,9000	1 1 1 1	44 2 2 4	25.7500 25.7000 25.6000 25.5500	25.9000 25.9500 26.0000 26.0500	284 1528 3287 824	4 6 6 1
BBIDEVNFI	5,4200	16:03	303	5.38	0.00 %	680	5.4000	5.4400	2613	0	2	[+]
BBD	5.38 5.42	4.8500 5.9000	16:02 13:58 13:15 10:50	1 5 200 5	5,3800 5,4200 5,3800 5,3600	2 2 2 2	111 504 295 855	5.3800 5.3600 5.3400 5.3200	5.4600 5.4800 5.5000 5.5200	85 602 308 549	1 2 1 1
BENEFIT	4 420,0000	16:20	1	4,420.00	-0.67 %	27	4442.0000	4444.0000	50	8	33 473	[+]
BFT	4,396.00 4,480.00	3978.0000 4862.0000	16:20 16:20 16:20 16:20	1 1 4 2	4 420,0000 4 420,0000 4 422,0000 4 422,0000	2 2 2 2	12 44 2 3	4438.0000 4436.0000 4434.0000 4432.0000	4446.0000 4448.0000 4450.0000 4454.0000	14 50 34 65	1 1 2 2
BEST	31,8000	16:01	209	31.50	0.63 %	470	31.5000	31.7000	22	2	76	[+]
BST	31.30 32.30	28.4000 34.6000	15:14 14:26 14:19 13:56	51 1 1 11	31,9000 32,2000 32,2000 31,8000	3 2 3 1	235 230 385 164	31.4000 31.2000 31.0000 30.5000	32.5000 32.6000 33.0000 33.1000	1565 100 485 145	2 1 3 1
BETACOM	5,6000	09:00	5	5.60	0.00 %	1	5.4200	5.5800	1550	0	0	[+]
BCM	5.60 5.60	5.0400 6.1600	09:56 09:39 09:10 09:10	190 300 1004 1616	5,5000 5,5000 5,5000 5,4600	1 1 2 1	4 3 666 1550	5.4000 5.3800 5.3600 5.3400	5.6000 5.6200 5.6600 5.7000	4895 92 41 1040	3 1 1 1
BIGCHEESE	4,6300	15:33	8	4.68	-2.32 %	5	4.6500	4.7300	199	1	3	[+]
BCS	4.63 4.68	4.2150 5.1400	15:33 15:33 15:33 15:33	3 89 200 3	4,6350 4,6600 4,6700 4,6700	1 1 1 1	623 292 25 250	4.6350 4.6300 4.6150 4.6100	4.7350 4.7400 4.7450 4.7500	518 829 134 245	1 1 3 1
BIOCELTIX	80,8000	16:16	6	80.80	-1.22 %	125	80.4000	80.8000	18	1	118	[+]
BCX	80.30 81.00	72.8000 88.8000	16:13 16:10 16:10 16:06	6 1 57 12	80,8000 81,0000 81,0000 81,0000	4 1 4 5	141 20 232 524	80.3000 80.2000 80.1000 80.0000	81.0000 81.9000 82.1000 82.7000	351 20 12 60	2 1 1 2
BIOMAXIMA	11,0000	16:16	40	10.92	0.73 %	6	11.0000	11.0400	385	6	68	[+]
BMX	10.76 11.06	9.8300 12.0000	15:45 14:12 12:28 12:18	260 15 100 96	11,0200 11,0400 11,0600 10,9000	1 2 1 2	180 154 50 150	10.9400 10.9000 10.8800 10.8600	11.0600 11.0800 11.1000 11.1600	568 50 101 21	1 1 1 2
BIOTON	4,1950	15:53	9	4.15	1.08 %	318	4.1500	4.1950	239	34	142	[+]
BIO	4.08 4.20	3.7350 4.5650	15:53 15:42 15:28 15:27	25 35 78 23	4,1500 4,1950 4,1950 4,1950	1 1 2 2	1000 6 800 8005	4.1400 4.1050 4.1000 4.0900	4.2000 4.2200 4.2250 4.2300	3233 4311 1500 5	6 3 1 1
BLOOBER	25,4000	16:05	44	26.50	-4.15 %	321	25.7000	25.9500	177	14	369	[+]
BLO	25.40 26.50	23.8500 29.1500	15:59 15:42 15:42 15:39	1 10 16 10	25,7000 25,9000 25,8000 25,8000	2 1 3 1	419 220 820 500	25.6000 25.5500 25.5000 25.4500	26.0500 26.1000 26.1500 26.2000	228 1000 75 174	2 1 1 2
BNPPL	143,2000	16:15	3	143.00	0.14 %	34	142.4000	143.4000	133	4	577	[+]
BNP	140.20 143.20	128.8000 157.2000	16:15 16:15 16:15 16:15	8 84 100 2	143,2000 143,0000 143,0000 143,0000	1 1 2 4	25 12 136 275	142.2000 142.0000 141.8000 141.2000	143.6000 143.8000 144.0000 144.4000	85 4 20 40	2 1 1 1
BOGDANKA	21,1500	16:20	100	21.20	-0.47 %	461	21.0500	21.1500	469	70	1 490	[+]
LWB	20.95 21.45	19.0800 23.3000	16:20 16:20 16:20 16:20	65 10 43 32	21,1500 21,1500 21,1500 21,1500	9 7 20 6	2728 537 4744 846	21.0000 20.9500 20.9000 20.8500	21.2000 21.2500 21.3000 21.3500	338 56 4 798	2 2 2 2
BOOMBIT	6,0000	16:15	500	5.90	-0.33 %	500	5.9800	6.0000	1264	15	90	[+]
BBT	5.90 6.06	5.3200 6.4800	15:54 15:51 15:45 15:42	20 16 43 100	6,0200 6,0600 6,0200 6,0000	2 1 3 1	408 1000 510 100	5.9400 5.9200 5.9000 5.8800	6.0800 6.1000 6.1600 6.1800	517 810 689 413	2 2 3 2
BORYSZEW	4,7500	16:14	10	4.89	-2.06 %	1114	4.7150	4.7200	1491	66	315	[+]
BRS	4.74 4.89	4.4000 5.3700	16:14 16:14 16:14 16:14	2097 200 10 1000	4,7500 4,7500 4,7500 4,7500	4 4 20 3	1574 394 5615 511	4.7100 4.7050 4.7000 4.6950	4.7800 4.7950 4.8000 4.8100	4 500 10 800	1 2 1 1
BOS	10,0600	16:19	1	10.08	0.00 %	694	10.0400	10.1000	196	20	199	[+]
BOS	9.90 10.12	9.0800 11.0800	16:19 16:19 16:17 16:17	18 129 10 111	10,0600 10,0400 10,0400 10,0400	4 9 1 4	206 3354 6000 29	10.0200 10.0000 9.9900 9.9800	10.1400 10.1600 10.1800 10.2000	214 50 2414 5354	2 1 3 10
BOWIM	8,3000	15:42	5	8.52	-2.35 %	91	8.3400	8.3800	160	16	132	[+]
BOW	8.20 8.70	7.6800 9.3600	15:09 15:09 15:03 14:55	321 509 78 505	8,3400 8,3200 8,3200 8,2600	1 5 4 2	2 364 600 599	8.2600 8.2200 8.2000 8.1800	8.4000 8.4200 8.4400 8.4600	400 200 1277 663	2 1 3 2
BUDIMEX	697,4000	16:20	5	699.00	-0.23 %	62	692.6000	692.8000	1	15	10 100	[+]
BDX	690.20 702.00	629.2000 768.8000	16:19 16:19 16:19 16:19	7 16 4 9	697,8000 697,8000 698,0000 698,0000	2 2 3 3	11 127 10 76	692.4000 692.0000 691.8000 691.6000	693.0000 693.2000 693.4000 694.0000	27 10 12 1	1 1 1 1
BUMECH	18,6700	16:17	169	18.90	-1.22 %	25	18.7000	18.8000	321	69	1 306	[+]
BMC	18.51 19.51	17.0100 20.7800	16:17 16:17 16:11 16:11	20 11 45 35	18,6800 18,7000 18,6700 18,6700	1 1 2 1	198 30 250 416	18.6700 18.6600 18.6500 18.6400	18.8600 18.8900 18.9400 18.9500	2 194 300 30	1 3 1 1
CAPITAL	3,7200	16:19	50	3.60	1.09 %	955	3.6400	3.7400	16285	241	872	[+]
CPA	3.40 3.76	3.2400 3.9600	16:19 16:19 16:19 16:19	625 587 1500 321	3,6600 3,6600 3,6600 3,6600	2 3 2 1	1967 3193 1367 300	3.6200 3.6000 3.5800 3.5200	3.7600 3.7800 3.8000 3.8200	13011 17005 5850 10000	7 5 5 1
CAPITEA	0,4460	15:07	64209	0.44	0.00 %	22000	0.4400	0.4460	401117	447	197	[+]
CAP	0.43 0.45	0.3920 0.4780	14:51 14:50 14:50 14:50	5670 16236 2260 3726	0,4460 0,4460 0,4450 0,4450	1 1 3 2	2700 2700 11446 7300	0.4380 0.4370 0.4360 0.4330	0.4480 0.4510 0.4520 0.4530	206309 1710 10835 3500	3 1 3 1
CAPTORTX	76,6000	15:49	5	74.30	-0.39 %	51	75.3000	76.0000	64	6	451	[+]
CTX	74.30 78.00	66.9000 81.7000	15:13 15:13 15:06 15:04	400 300 13 29	76,0000 76,6000 76,9000 76,9000	1 1 4 1	15 79 523 50	75.2000 75.1000 75.0000 74.9000	76.6000 76.9000 77.0000 77.9000	95 444 27 125	2 1 2 2
CASPAR	5,1000	09:02	2	5.10	0.00 %	10	4.9800	5.1000	2	0	0	[+]
CSR	5.10 5.10	4.6000 5.6000	09:00 16:03 16:03 16:22	2 2 8 2	5,1000 4,9600 4,9800 4,9800	1 2 1 1	275 22 9 15	4.7600 4.5200 4.5000 4.2000	5.1500 5.2000 5.4000 5.4500	2291 527 471 111	3 3 1 1
CAVATINA	13,0000	15:25	190	13.60	-4.41 %	148	12.9000	13.2000	20	2	29	[+]
CAV	13.00 13.60	12.2500 14.9500	13:35 13:32 13:32 13:32	190 20 30 10	13,0000 13,0000 13,0500 13,1000	2 2 1 1	264 155 100 50	12.8500 12.7000 12.6000 12.5000	13.3000 13.3500 13.4000 13.5500	30 40 238 30	1 1 1 1
CDPROJEKT	229,6000	16:21	1	236.00	-1.46 %	3548	228.2000	228.4000	1200	546	126 615	[+]
CDR	228.10 236.80	212.4000 259.6000	16:20 16:20 16:20 16:20	9 1 1 9	229,6000 229,6000 229,5000 229,4000	15 114 6 9	1744 5332 277 836	228.1000 228.0000 227.9000 227.8000	228.5000 228.6000 228.8000 228.9000	3899 479 302 52	2 2 2 2
CDRL	8,8000	16:19	550	9.10	-2.22 %	7	8.8000	9.1000	929	2	21	[+]
CDL	8.80 9.10	8.2000 10.0000	16:18 16:18 16:18 11:21	10 4 6 2	8,8000 8,8500 8,9500 8,8500	1 2 1 1	945 1001 300 1	8.7000 8.6000 8.5500 8.4500	9.2000 9.2500 9.4000 9.6000	989 500 208 500	1 1 1 1
CELTIC	1,4000	16:07	264	1.36	0.00 %	202	1.3550	1.4000	5500	2	3	[+]
CPD	1.35 1.40	1.2200 1.4900	16:07 16:07 12:34 12:29	500 72 50 28	1,4000 1,4000 1,4000 1,4000	1 1 2 1	483 74 1162 400	1.3500 1.3400 1.3200 1.3150	1.4450 1.4800 1.4850 1.4900	140 128 1108 2	1 2 5 1
CEZ	218,0000	16:02	9	220.40	-1.27 %	20	217.0000	226.0000	10	0	92	[+]
CEZ	218.00 220.40	198.4000 242.4000	15:18 15:18 13:21 13:00	10 23 23 1	218,2000 218,2000 218,6000 219,0000	1 1 1 1	8 2 30 20	216.6000 215.0000 212.0000 211.2000	229.0000 230.0000 232.8000 233.0000	3 18 15 501	1 2 1 2
CIGAMES	2,9600	16:13	1000	2.95	1.02 %	175	2.9450	2.9500	700	79	232	[+]
CIG	2.91 2.97	2.6550 3.2450	16:13 16:13 16:13 16:13	1000 874 167 772	2,9600 2,9350 2,9500 2,9500	1 1 1 9	200 800 1000 20521	2.9400 2.9350 2.9300 2.9200	2.9650 2.9700 2.9750 2.9800	500 4562 330 28441	1 6 1 8
CLNPHARMA	20,6500	16:09	250	21.10	-2.59 %	1741	20.7000	20.8000	350	6	134	[+]
CLN	20.55 21.10	19.0000 23.2000	16:02 15:57 15:57 15:41	150 5 75 50	20,6500 20,6500 20,6000 20,6000	2 4 2 2	10 561 101 2	20.5500 20.5000 20.4000 20.3500	20.9500 21.0000 21.0500 21.1000	84 937 20 301	1 4 1 2
CLOUD	73,0000	14:30	200	73.60	-0.54 %	88	72.8000	74.0000	87	0	22	[+]
CLD	73.00 75.00	66.4000 80.8000	14:30 14:30 13:38 13:36	50 7 1 8	73,4000 73,4000 73,4000 74,6000	1 2 2 1	105 3 42 50	72.0000 71.8000 71.4000 71.2000	74.6000 74.8000 75.0000 75.6000	47 28 670 100	1 1 5 1
COALENERG	1,9380	16:12	15	1.97	-0.72 %	3798	1.9000	1.9300	2300	38	73	[+]
CLE	1.89 1.97	1.7730 2.1660	16:12 16:11 16:10 16:09	647 428 500 492	1,9380 1,9000 1,9000 1,8900	1 1 3 1	396 920 2175 6	1.8900 1.8820 1.8810 1.8720	1.9380 1.9390 1.9470 1.9500	2397 2413 12 990	2 1 1 1
COGNOR	6,1300	16:21	282	6.05	2.17 %	2	6.1000	6.1200	1000	254	1 548	[+]
COG	6.00 6.15	5.4450 6.6550	16:21 16:19 16:19 16:17	44 2993 7 1805	6,1300 6,1150 6,1150 6,1150	2 1 1 1	828 200 2 400	6.0900 6.0850 6.0800 6.0700	6.1350 6.1400 6.1450 6.1500	10 477 332 2022	1 2 2 4
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	3740	PKC	PKC	20850	0	0	[+]
CLC	0.00 0.00	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	1 1 3 2	290 139 30 150	3.8000 3.7200 3.7100 3.7000	2.1100 2.2800 2.5000 2.7500	449 300 300 150	1 1 1 1
COMP	68,6000	16:11	9	65.20	6.36 %	24	69.0000	69.4000	30	10	645	[+]
CMP	64.40 68.80	58.7000 71.7000	16:07 16:01 15:53 15:53	1 1 47 2	68,6000 68,6000 68,6000 68,6000	1 1 2 2	225 111 145 81	67.8000 67.3000 67.2000 67.1000	69.5000 69.7000 69.8000 70.0000	25 500 7 830	1 1 1 3
COMPERIA	4,9200	15:41	41	4.92	-2.57 %	140	4.9200	5.0500	100	0	0	[+]
CPL	4.92 4.92	4.4400 5.4000	16:36 16:36 16:36 16:36	250 100 1500 1	5,1000 5,2000 5,2000 5,2000	1 1 1 1	1550 141 550 25	4.9000 4.8400 4.8200 4.5800	5.1000 5.5500 5.6000 5.7500	1715 800 784 252	2 2 1 1
COMPREMUM	1,1900	15:48	24	1.20	-0.42 %	8779	1.1900	1.2000	1967	52	62	[+]
CPR	1.17 1.21	1.0800 1.3200	15:19 14:53 14:29 14:29	2000 360 10 169	1,2000 1,2050 1,2050 1,2000	2 2 1 1	3130 4696 3000 2200	1.1800 1.1750 1.1700 1.1650	1.2050 1.2100 1.2150 1.2200	4806 9893 2197 263	2 2 2 1
CORMAY	0,5460	14:52	100	0.55	0.00 %	1843	0.5380	0.5460	1453	18	9	[+]
CRM	0.54 0.55	0.4920 0.6000	13:50 13:50 13:50 12:43	961 20 19 38	0,5360 0,5380 0,5400 0,5460	2 2 1 4	4479 13888 2495 2993	0.5360 0.5340 0.5320 0.5300	0.5480 0.5500 0.5560 0.5600	3327 20 2700 2839	2 1 1 2
CREEPYJAR	526,0000	16:17	1	524.00	1.54 %	21	520.0000	526.0000	11	1	691	[+]
CRJ	518.00 532.00	472.0000 576.0000	16:13 16:02 16:02 16:02	45 4 1 24	526,0000 520,0000 520,0000 522,0000	5 6 4 3	21 28 32 9	518.0000 516.0000 514.0000 512.0000	528.0000 530.0000 532.0000 534.0000	67 74 40 38	4 4 5 4
CREOTECH	999,0000	16:20	10	968.00	2.88 %	6	998.0000	999.0000	340	26	25 974	[+]
CRI	940.00 999.00	872.0000 1064.0000	16:19 16:19 16:19 16:19	5 1 3 1	999,0000 996,0000 997,0000 997,0000	1 1 1 1	2 10 20 50	997.0000 996.0000 995.0000 994.0000	1000.0000 1002.0000 1004.0000 1006.0000	817 367 133 176	48 12 5 6
CYBERFLKS	199,4000	16:20	15	200.00	0.15 %	500	197.5000	198.0000	113	9	1 874	[+]
CBF	195.00 200.00	180.0000 220.0000	16:20 16:20 16:20 16:20	14 1 14 9	199,4000 199,7000 199,6000 199,6000	2 1 2 2	6 3 159 8	197.0000 196.3000 196.2000 196.0000	199.5000 199.8000 200.0000 200.2000	155 72 172 50	1 2 4 1
CYFRPLSAT	16,5150	16:20	242	16.22	1.19 %	10678	16.5300	16.5350	53	796	13 147	[+]
CPS	16.16 16.64	14.6000 17.8400	16:20 16:20 16:20 16:20	390 390 922 404	16,5100 16,5050 16,5050 16,5100	1 1 1 2	19000 20000 250 30078	16.5000 16.4550 16.4350 16.4100	16.5400 16.5450 16.5500 16.5550	19 216 3277 836	2 3 6 2
DADELO	73,9000	16:17	1	73.10	0.14 %	25	73.6000	74.2000	98	3	194	[+]
DAD	72.10 73.90	65.8000 80.4000	16:17 16:17 16:17 16:12	10 4 53 5	73,9000 73,8000 73,8000 73,8000	1 1 2 2	15 140 109 282	73.5000 73.3000 73.2000 73.1000	74.6000 74.7000 74.9000 75.0000	13 134 564 68	1 3 3 2
DATAWALK	127,2000	16:20	6	125.00	1.76 %	46	126.4000	127.0000	242	5	668	[+]
DAT	123.60 128.60	112.6000 137.4000	16:20 16:20 16:20 16:20	10 17 3 3	127,2000 126,4000 126,4000 126,4000	1 1 1 3	30 8 100 34	126.2000 125.6000 125.4000 125.2000	127.4000 127.8000 128.0000 128.4000	1 20 284 30	1 1 2 2
DBENERGY	8,7000	09:00	2	8.70	0.00 %	302	8.7000	8.8600	5	0	0	[+]
DBE	8.70 8.70	7.8400 9.5600	10:11 10:02 10:02 09:00	19 10 1 1	8,7000 8,7000 8,7000 8,7000	1 1 1 1	10 70 100 500	8.6800 8.6600 8.6400 8.6200	8.8800 8.9000 9.0000 9.0400	20 604 10 1	2 2 1 1
DEBICA	89,7000	16:10	1	90.00	-0.33 %	1	89.9000	90.0000	601	1	116	[+]
DBC	88.20 90.00	81.0000 99.0000	16:10 15:52 15:45 15:33	20 1 9 1	89,7000 89,7000 89,6000 89,2000	1 1 1 2	21 41 31 44	89.6000 89.4000 89.3000 89.2000	90.1000 90.2000 90.3000 90.5000	111 537 70 60	2 1 1 2
DECORA	72,3000	16:05	150	73.70	-1.36 %	10	72.5000	73.4000	67	1	76	[+]
DCR	72.20 74.00	66.4000 81.0000	16:02 15:52 15:48 15:48	30 7 10 100	72,2000 72,2000 72,2000 72,3000	4 5 1 1	94 527 1 50	72.1000 72.0000 71.9000 71.7000	73.5000 73.6000 73.9000 74.0000	239 690 107 31	1 1 2 4
DEKPOL	70,8000	16:17	1	72.40	-2.75 %	20	69.8000	70.8000	47	4	293	[+]
DEK	70.20 73.40	65.2000 79.6000	16:13 16:13 16:13 16:13	15 30 20 1	70,2000 70,2000 70,2000 70,2000	4 3 5 6	188 60 173 187	69.6000 69.4000 69.2000 69.0000	71.0000 71.6000 71.8000 72.2000	100 34 37 2	1 1 2 1
DELKO	5,9900	16:18	866	6.03	-0.17 %	363	5.9900	6.0000	3725	5	30	[+]
DEL	5.96 6.03	5.4300 6.6300	15:48 15:45 15:44 15:26	209 5 25 2	5,9900 5,9900 5,9900 5,9900	1 4 2 2	5 394 60 526	5.9700 5.9600 5.9500 5.9400	6.0300 6.0400 6.0500 6.0700	33 50 500 565	1 1 1 1
DEVELIA	10,8000	16:17	1	10.64	1.50 %	285	10.7200	10.8000	85	187	2 000	[+]
DVL	10.62 10.80	9.5800 11.7000	16:17 16:17 16:15 16:13	37 227 30 4	10,8000 10,8000 10,7400 10,8000	5 1 3 2	4397 166 546 170	10.7000 10.6800 10.6600 10.6400	10.8200 10.8400 10.8800 10.9000	415 1 1276 1778	1 1 4 3
DGA	26,2000	13:13	400	26.20	-0.38 %	18	25.3000	26.3000	45	0	10	[+]
DGA	26.20 26.20	23.6000 28.8000	10:24 16:02 16:02 16:02	170 1 1 1	26,3000 26,9000 26,9000 26,9000	1 1 1 1	298 120 14 55	25.2000 24.0000 23.8000 23.6000	26.4000 26.9000 27.0000 27.1000	285 43 189 31	1 1 1 1
DIAG	166,9000	16:20	1	163.70	3.15 %	60	165.5000	165.6000	90	27	4 322	[+]
DIA	160.40 166.90	147.4000 180.0000	16:20 16:20 16:20 16:20	38 5 30 5	166,9000 166,9000 166,9000 166,9000	1 1 5 2	20 2 610 508	165.3000 165.2000 165.0000 164.9000	165.8000 166.0000 166.2000 166.3000	2 42 13 5	1 1 1 3
DIGITANET	206,6000	16:16	2	196.90	6.11 %	1	206.2000	206.8000	153	24	5 009	[+]
DIG	195.60 214.60	177.3000 216.4000	16:16 16:14 16:14 16:14	10 16 11 22	206,4000 206,0000 206,0000 206,0000	2 1 2 1	41 103 20 3	205.6000 204.2000 204.0000 203.8000	208.0000 208.2000 208.6000 208.8000	100 2 195 279	1 1 2 1
DINOPL	31,1800	16:21	368	32.00	-2.53 %	294	31.0300	31.1400	300	1 853	58 069	[+]
DNP	31.03 32.05	28.8000 35.2000	16:21 16:21 16:21 16:21	5 241 368 71	31,1800 31,1800 31,1800 31,1600	10 11 127 6	2027 1762 51210 2229	31.0200 31.0100 31.0000 30.9900	31.1600 31.1700 31.1900 31.2200	1000 5 5 2691	1 1 1 1
DMGROUP	2,3200	15:52	400	2.34	1.31 %	206	2.2900	2.3200	630	2	4	[+]
DMG	2.29 2.34	2.1100 2.5700	11:29 11:29 10:42 09:06	62 69 1000 3	2,3200 2,2900 2,2900 2,2900	1 3 1 2	20 60 10 6	2.2700 2.2600 2.2500 2.2400	2.3400 2.3500 2.3600 2.3700	10 256 100 244	1 1 1 2
DOMDEV	260,0000	16:20	17	262.00	0.00 %	30	256.5000	260.0000	19	2	475	[+]
DOM	256.50 262.00	236.0000 288.0000	16:20 16:13 16:13 16:13	35 1 10 20	260,0000 260,0000 260,0000 260,0000	6 3 7 1	182 8 39 10	256.0000 255.5000 255.0000 254.5000	261.0000 261.5000 262.0000 262.5000	45 30 30 7	1 2 1 1
DRAGOENT	18,6000	13:37	31	18.40	2.48 %	59	18.2000	18.6500	48	0	5	[+]
DGE	18.40 18.60	16.6000 20.2000	11:59 11:45 11:44 11:44	4 10 3 3	18,6000 18,5500 18,5000 18,5000	1 2 1 1	54 110 80 100	18.1500 18.1000 18.0500 18.0000	18.7000 18.8000 18.8500 18.9000	101 47 8 7	2 1 1 1
ECHO	5,0800	16:15	9	5.05	1.60 %	2215	5.0600	5.1000	851	70	357	[+]
ECH	5.01 5.12	4.5450 5.5500	16:11 16:08 16:08 16:08	828 149 10 250	5,0700 5,1000 5,1000 5,1000	2 4 5 4	237 1062 1036 1261	5.0400 5.0200 5.0100 5.0000	5.1200 5.1400 5.1500 5.1600	465 39 373 10	2 4 2 1
EDINVEST	8,1000	16:20	7	8.20	-1.70 %	2	8.0200	8.2200	119	1	9	[+]
EDI	8.00 8.26	7.3800 9.0200	16:16 16:14 16:14 15:56	5 33 7 2	8,1200 8,2400 8,2400 8,2400	1 2 3 2	77 23 1105 202	8.0000 7.9200 7.9000 7.8000	8.2400 8.2600 8.2800 8.3200	210 2139 1099 405	1 4 2 2
ELEKTROTI	58,9000	16:19	62	57.10	3.15 %	53	58.4000	59.0000	73	27	1 591	[+]
ELT	57.00 59.35	51.4000 62.8000	16:19 16:19 16:18 16:18	6 2 1 1	58,9000 58,9000 58,9000 58,9000	2 1 1 1	135 40 171 171	58.2000 58.1500 57.9500 57.9000	59.0500 59.1500 59.2000 59.2500	60 35 171 15	1 1 1 1
ELKOP	1,8200	15:12	21	1.76	4.00 %	5880	1.7600	1.8150	1	12	22	[+]
EKP	1.76 1.82	1.5850 1.9350	15:12 15:12 15:12 15:12	400 450 835 94	1,8150 1,8150 1,8150 1,8150	1 1 1 1	600 2 462 20223	1.7200 1.7150 1.7100 1.7000	1.8200 1.8250 1.8300 1.8350	398 823 247 905	1 2 2 3
ENEA	21,5200	16:17	150	21.40	0.00 %	783	21.4600	21.5000	107	281	6 025	[+]
ENA	21.30 21.62	19.2600 23.5400	16:17 16:17 16:17 16:15	210 137 731 2	21,5200 21,5200 21,5200 21,5200	1 2 4 13	171 164 592 17654	21.4200 21.3400 21.3200 21.3000	21.5400 21.5600 21.6000 21.6200	43 207 93 2389	2 5 3 1
ENELMED	19,1000	15:35	20	19.00	0.53 %	1	19.2000	19.3000	473	0	6	[+]
ENE	19.00 19.10	17.1000 20.8000	13:03 13:03 09:00 09:00	247 3 21 20	19,1000 19,1000 19,0000 19,0000	1 1 1 4	212 5 20 235	19.1000 19.0000 18.9000 18.8000	19.4000 19.5000 19.6000 19.7000	5 229 5 9	1 2 1 1
ENERGA	18,8600	16:01	500	18.86	-0.11 %	174	18.8600	18.8800	8224	78	1 464	[+]
ENG	18.84 18.90	16.9800 20.7000	16:01 15:27 14:36 14:19	5 10 106 5187	18,8600 18,8400 18,8400 18,8400	2 1 2 2	5059 505 260 1471	18.8400 18.8000 18.7800 18.7600	18.9000 18.9200 18.9400 18.9600	10665 39 53 665	11 2 2 1
ENERGOINS	2,1800	16:12	1	2.20	-0.91 %	11	2.1800	2.2000	4480	3	7	[+]
ENI	2.16 2.20	1.9800 2.4200	15:15 12:43 12:08 11:58	2 12 500 500	2,2000 2,2000 2,1700 2,1700	1 3 4 7	280 694 2891 3126	2.1700 2.1600 2.1500 2.1400	2.2200 2.2300 2.2400 2.2500	1000 750 751 1734	1 2 2 2
ENTER	54,0000	16:13	262	54.20	0.56 %	15	53.8000	54.0000	19	2	130	[+]
ENT	53.30 54.20	48.8000 59.6000	16:13 15:59 15:56 15:45	262 1 1 1	54,0000 53,7000 53,8000 53,7000	3 2 3 4	21 45 54 543	53.7000 53.5000 53.4000 53.3000	54.1000 54.2000 54.3000 54.4000	999 221 20 64	1 4 1 3
EQUNICO	1,1700	15:16	117	1.17	1.74 %	1697	1.1450	1.1700	8462	5	6	[+]
EQU	1.17 1.18	1.0550 1.2850	12:59 10:46 10:37 10:33	8 1887 2000 1	1,1700 1,1700 1,1700 1,1750	1 1 1 1	1113 4000 4000 1500	1.1400 1.1250 1.1200 1.1150	1.1750 1.1800 1.1850 1.1900	1395 3400 4685 3295	1 2 1 2
ERBUD	25,2000	15:03	9	25.65	0.20 %	95	25.1500	25.3500	26	0	4	[+]
ERB	25.20 25.65	23.1000 28.2000	15:03 15:03 15:02 11:48	15 1 2 54	25,2500 25,2500 25,6000 25,6500	2 6 1 1	110 272 20 1	25.1000 25.0000 24.9500 24.9000	25.4000 25.6000 25.6500 25.8000	400 99 352 170	1 4 4 2
ERG	40,0000	14:11	10	0.00	0.00 %	100	39.0000	40.0000	200	0	0	[+]
ERG	0.00 0.00	36.0000 44.0000	12:14 09:00 16:17 16:09	10 111 50 12	40,0000 40,0000 40,0000 40,0000	1 1 1 0	200 40 3 0	38.4000 37.0000 34.0000 0.0000	43.0000 46.0000 46.2000 48.8000	59 300 1000 105	1 1 1 1
ESOTIQ	31,8000	13:22	94	31.70	-0.31 %	17	31.5000	31.6000	18	0	9	[+]
EAH	31.70 32.00	28.6000 34.8000	12:22 12:22 12:22 11:26	57 9 54 1	32,0000 32,0000 32,0000 32,0000	1 1 1 2	50 10 50 113	31.4000 31.3000 31.2000 31.1000	31.8000 31.9000 32.0000 32.1000	25 50 70 353	1 1 1 3
ESTAR	1,4600	12:01	10	0.00	0.00 %	9	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,5120	14:52	5	0.00	0.39 %	500	PKC	PKC	143539	0	0	[+]
EUC	0.00 0.00	0.4590 0.5610	14:50 14:49 14:49 14:08	495 1000 300 1960	0,5100 0,5010 0,5010 0,5100	1 1 2 1	10 1000 5510 2500	0.4890 0.4780 0.4700 0.4600	0.0100 0.5000 0.5100 0.5180	1 1140 1000 5000	1 2 1 1
EUROCASH	5,3700	16:17	358	5.46	1.13 %	7	5.3350	5.3600	5	36	192	[+]
EUR	5.33 5.46	4.9140 6.0050	16:17 16:17 16:17 16:14	23 306 5 263	5,3700 5,3700 5,3700 5,3650	12 1 3 7	3449 5 550 8274	5.3300 5.3250 5.3200 5.3100	5.3650 5.3700 5.3850 5.3900	2 8682 2 5	1 2 1 1
EUROHOLD	4,1200	14:46	3	4.00	3.00 %	3	3.9200	4.2400	244	1	4	[+]
EHG	3.90 4.12	3.6000 4.4000	14:26 14:21 14:21 14:21	1 100 1 50	4,1200 3,9000 3,9200 3,9400	1 2 1 2	900 3 1000 2	3.9000 3.8600 3.8000 3.7400	4.3400 4.3800 4.6000 4.6600	229 153 250 5075	1 1 1 2
EUROTEL	28,1000	16:20	40	29.30	-4.10 %	1046	28.0000	28.1000	455	6	183	[+]
ETL	27.65 29.40	26.4000 32.2000	16:03 16:03 16:00 15:38	158 42 63 1	28,1000 28,0500 28,0000 28,0000	1 2 2 2	23 123 127 137	27.7000 27.6500 27.6000 27.5000	28.4500 28.5500 28.6000 28.7000	211 52 88 170	1 1 1 3
FABRITY	27,9000	15:55	1	27.60	1.82 %	22	27.7000	27.8000	48	2	53	[+]
FAB	27.40 27.90	24.9000 30.3000	15:37 15:33 15:15 14:56	3 7 7 223	27,8000 27,8000 27,9000 27,8000	1 1 2 2	80 900 202 51	27.6000 27.5000 27.4000 27.3000	27.9000 28.0000 28.2000 28.4000	205 56 24 75	3 2 2 1
FASING	14,7000	13:37	71	0.00	-3.29 %	10	15.0000	15.2000	564	0	0	[+]
FSG	0.00 0.00	13.7000 16.7000	09:32 15:10 15:00 15:00	65 1 7 2	15,2000 15,0000 15,0000 15,0000	3 1 1 1	1211 10 20 10	14.5000 14.2000 14.1000 14.0000	15.3000 15.8000 15.9000 16.0000	150 42 350 1300	1 1 2 4
FEERUM	15,0000	09:02	1	15.00	0.00 %	3	14.5000	15.0000	966	0	0	[+]
FEE	15.00 15.00	13.5000 16.5000	14:40 09:14 09:00 09:00	15 7 3 60	15,0000 15,3000 15,3500 15,3500	1 1 1 1	100 500 500 5	14.1000 13.6500 13.6000 13.3000	15.2000 15.3000 15.4000 15.4500	300 144 482 66	1 1 2 1
FERRO	32,0000	16:17	19	31.00	3.56 %	210	32.7000	32.9000	706	15	476	[+]
FRO	30.50 32.40	27.9000 34.1000	16:17 16:14 16:14 16:14	2 294 19 74	32,0000 32,0000 32,1000 32,4000	1 2 1 1	600 41 2 160	32.5000 32.2000 32.0000 31.9000	33.0000 33.1000 33.2000 33.3000	2123 170 61 121	13 2 3 3
FON	1,6550	16:02	500	1.66	0.00 %	220	1.6550	1.6900	340	1	1	[+]
FON	1.66 1.66	1.4900 1.8200	15:58 11:11 12:02 09:00	125 150 33 750	1,6550 1,6550 1,6500 1,6500	2 3 3 4	3374 2410 1900 3546	1.6500 1.6100 1.6050 1.6000	1.7000 1.7400 1.7650 1.7800	2830 1740 940 162	3 1 1 1
FORTE	19,0000	16:01	2	19.20	-1.04 %	153	19.0000	19.1000	294	11	204	[+]
FTE	18.90 19.20	17.3000 21.1000	15:41 15:05 14:31 14:12	85 12 4 192	19,0000 19,0000 19,1000 19,0500	3 5 6 16	38 465 504 3353	18.9500 18.9000 18.8500 18.8000	19.1500 19.2000 19.2500 19.3000	222 180 109 100	1 3 1 1
GAMEOPS	14,3500	15:01	308	14.55	0.00 %	122	14.3500	14.6000	1122	2	28	[+]
GOP	14.30 14.60	13.1000 16.0000	14:32 14:32 12:01 11:38	1 99 1 66	14,6000 14,5000 14,6000 14,5500	1 1 2 1	698 160 655 500	14.3000 14.2000 14.1000 14.0000	14.6500 14.7000 14.7500 14.8000	500 150 472 458	1 1 1 4
GAMFACTOR	5,0100	14:31	350	5.12	-2.15 %	150	5.0100	5.1100	495	8	38	[+]
GIF	4.72 5.12	4.6100 5.6300	14:03 13:49 13:36 13:26	10 312 92 173	5,0100 5,0100 5,0000 5,0100	4 1 1 1	591 400 20 140	5.0000 4.9500 4.9400 4.9300	5.1200 5.1400 5.1500 5.1800	188 1019 294 250	1 2 2 2
GENOMTEC	5,0400	16:03	511	5.28	-2.33 %	380	5.1000	5.1700	2985	66	333	[+]
GMT	4.90 5.28	4.7550 5.8000	16:02 15:52 15:52 15:52	3000 225 6 1489	5,0500 5,0500 5,0500 5,0400	2 2 2 1	451 353 1616 300	5.0000 4.9900 4.9850 4.9350	5.1800 5.1900 5.2500 5.2800	277 433 452 2369	1 1 1 1
GETIN	0,5000	15:44	198	0.50	-0.40 %	1413	0.4995	0.5000	19806	60	30	[+]
GTN	0.50 0.50	0.4490 0.5480	15:02 14:50 14:00 13:48	17 30 399 109	0,5000 0,5010 0,5010 0,5000	2 2 4 5	122641 53155 10321 14720	0.4990 0.4985 0.4980 0.4970	0.5010 0.5020 0.5040 0.5050	8571 6180 15000 5000	2 1 1 1
GPW	81,7500	16:19	1	80.10	1.68 %	6	81.4000	81.5000	267	80	6 435	[+]
GPW	79.40 81.75	72.1000 88.1000	16:18 16:17 16:15 16:15	30 5 10 30	81,7500 81,7500 81,7500 81,7500	2 2 3 3	98 6 99 31	81.2500 81.1500 81.0000 80.9000	81.8000 81.8500 81.9500 82.0000	71 29 601 418	2 1 1 7
GREENX	2,4160	16:19	1	2.37	3.78 %	50115	2.4620	2.4640	3050	1 312	3 176	[+]
GRX	2.33 2.48	2.1320 2.6040	16:18 16:17 16:17 16:17	1000 363 137 363	2,4100 2,4140 2,4180 2,4180	1 1 1 1	1 1 1 1	2.4560 2.4540 2.4520 2.4480	2.4660 2.4680 2.4700 2.4720	2250 5244 5950 6600	4 5 7 6
GRODNO	18,3000	16:17	54	17.30	2.81 %	1	18.4000	18.5000	57	7	125	[+]
GRN	17.30 18.30	15.6000 19.0000	16:17 16:17 16:17 16:17	4 30 207 293	18,3000 18,2000 18,2000 18,2000	1 2 1 1	200 1073 200 120	18.2500 18.2000 18.0000 17.9500	18.6000 18.6500 18.7000 18.7500	1002 1746 12 130	3 4 3 2
GRUPAAZOTY	23,4400	16:20	263	22.64	-0.26 %	31	23.2400	23.2600	2060	241	5 594	[+]
ATT	22.52 23.68	20.3800 24.9000	16:20 16:20 16:20 16:20	150 94 200 243	23,4400 23,4400 23,4400 23,4400	2 1 1 2	747 100 2234 200	23.2000 23.1800 23.1200 23.1000	23.2800 23.3200 23.3600 23.4000	16 16 146 16	1 1 2 1
GRUPRACUJ	45,5500	16:20	46	46.00	0.55 %	100	45.0500	45.7000	1100	66	2 968	[+]
GPP	44.90 46.35	41.4000 50.6000	16:20 16:20 16:20 16:16	23 19 10 4	45,5500 45,5500 45,5500 45,5000	3 2 5 1	91 238 1136 95	45.0000 44.9500 44.9000 44.8000	46.0000 46.1000 46.2000 46.2500	47 10 299 181	2 1 3 1
GTC	2,5600	16:11	4	2.55	0.39 %	5	2.4900	2.5700	200	0	1	[+]
GTC	2.55 2.60	2.3000 2.8000	15:38 15:38 14:47 11:41	200 11 50 190	2,5500 2,5500 2,5500 2,6000	1 1 2 6	5 5 1005 2483	2.4800 2.4700 2.4600 2.4500	2.5800 2.6000 2.6700 2.7000	94 3641 627 2380	1 3 1 2
HANDLOWY	123,0000	16:20	49	124.00	0.00 %	160	123.0000	123.2000	13	21	2 626	[+]
BHW	122.20 124.00	111.6000 136.4000	16:20 16:20 16:20 16:20	47 67 43 20	123,0000 123,0000 123,0000 123,0000	2 2 6 9	24 28 165 572	122.8000 122.6000 122.2000 122.0000	123.8000 124.0000 124.2000 124.4000	30 1007 165 60	1 6 3 2
HARPER	5,0800	15:16	1500	5.20	-2.31 %	2	5.0800	5.1400	7747	2	13	[+]
HRP	5.08 5.20	4.6800 5.7200	14:38 14:38 09:00 11:49	904 47 5 96	5,1000 5,1200 5,2000 5,1000	3 4 2 5	2731 531 1005 210	5.0600 5.0400 5.0200 5.0000	5.1800 5.2000 5.2200 5.2400	1010 1898 715 1000	1 2 1 1
HELIO	55,2000	16:11	1	57.00	-1.78 %	40	53.8000	55.2000	64	1	50	[+]
HEL	53.80 57.20	51.4000 62.6000	15:27 15:11 15:03 12:57	99 8 8 139	55,0000 53,8000 54,0000 54,0000	2 2 3 1	190 150 508 20	53.6000 53.2000 53.0000 52.8000	55.4000 57.0000 57.2000 58.0000	15 63 102 500	2 1 1 2
HERCULES	1,4450	15:29	20	1.42	1.76 %	1295	1.4000	1.4450	2090	22	31	[+]
HRS	1.37 1.45	1.2800 1.5600	15:29 15:29 15:29 15:29	100 20 100 100	1,4400 1,4350 1,4300 1,4250	1 2 1 1	2 557 1150 3000	1.3750 1.3600 1.3550 1.3500	1.4500 1.4550 1.4700 1.4800	8814 4000 1050 900	2 1 1 1
HUUUGE	22,4500	15:51	7	22.65	-0.66 %	305	22.4500	22.8500	50	101	2 285	[+]
HUG	22.30 23.05	20.4000 24.9000	15:46 15:46 15:46 15:46	81 60 4 158	22,4500 22,4500 22,4500 22,4500	3 1 1 2	100 64 45 124	22.4000 22.3500 22.3000 22.2000	23.0000 23.0500 23.1000 23.1500	616 197 112 8	3 1 2 1
HYDROTOR	13,7500	09:00	3	13.75	0.00 %	177	13.6500	13.7000	146	0	0	[+]
HDR	13.75 13.75	12.4000 15.1000	09:00 11:39 11:39 11:39	1 58 8 137	13,7500 14,0000 14,0000 14,0000	4 2 1 4	316 654 100 525	13.6000 13.5500 13.4500 13.4000	13.7500 14.2000 14.9500 15.2000	21 529 50 253	2 1 1 1
IBSM	68,8000	14:37	1	69.00	-0.29 %	2	66.2000	68.8000	121	0	15	[+]
IBS	66.20 69.00	62.2000 75.8000	14:31 14:31 13:16 13:15	130 1 1 77	66,2000 66,4000 68,8000 66,2000	1 1 2 0	130 1 20 0	66.0000 62.6000 62.2000 0.0000	69.0000 69.8000 70.4000 72.0000	42 1 1 20	2 1 1 1
IDMSAPL	0,5000	14:11	2	0.46	0.00 %	2992	0.4600	0.5000	17259	0	0	[+]
IDM	0.46 0.50	0.4140 0.5000	09:24 09:00 09:00 14:53	7 989 11 1	0,4580 0,5000 0,5000 0,5000	3 1 1 1	6233 2923 17000 200	0.4580 0.4560 0.4500 0.4000	0.5150 0.5200 0.5450 0.5500	3000 3932 2986 2335	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	5111	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 4.8000 5.0000 5.3000	163 536 213 17655	1 2 1 8
IFIRMA	27,0000	15:55	52	27.30	-1.10 %	468	26.9000	27.0000	130	5	129	[+]
IFI	26.85 27.35	24.6000 30.0000	15:55 15:55 15:45 15:41	100 31 1 90	27,0000 27,0000 27,0000 27,0000	1 2 1 3	1 41 1 361	26.8500 26.8000 26.7500 26.7000	27.2500 27.3000 27.3500 27.4000	83 74 85 126	2 4 3 3
IFSA	0,1280	14:09	1719	0.13	2.40 %	7000	0.1220	0.1270	65000	112	14	[+]
IFR	0.12 0.13	0.1070 0.1430	14:09 14:05 14:02 14:02	3281 10000 11719 13281	0,1250 0,1250 0,1250 0,1250	1 3 2 2	4064 64936 18800 12480	0.1210 0.1200 0.1180 0.1120	0.1280 0.1320 0.1340 0.1360	20590 17999 9600 38180	3 2 1 1
IMCOMPANY	40,0000	16:15	55	39.00	2.56 %	1445	40.0000	41.0000	348	1	30	[+]
IMC	38.30 40.00	35.1000 42.9000	15:33 14:55 13:28 13:28	1 1 1 1	40,0000 39,9500 40,0000 40,0000	1 1 1 1	10 10 10 4	39.8000 39.6500 39.6000 39.2500	41.1000 41.2000 41.3500 41.5000	4 644 10 578	1 2 1 2
IMMOBILE	4,7700	16:02	123	4.92	-1.24 %	277	4.7000	4.8200	1494	26	124	[+]
GKI	4.70 4.92	4.4300 5.4000	16:02 16:02 16:01 15:30	250 87 25 112	4,7700 4,7700 4,7700 4,8100	1 1 2 1	115 500 11 500	4.6900 4.6600 4.6400 4.6200	4.8600 4.9000 4.9500 4.9900	388 200 90 2508	1 1 1 3
IMPERA	1,6500	16:03	1	1.69	-2.94 %	89	1.6500	1.7000	5677	0	0	[+]
IMP	1.65 1.70	1.5300 1.8500	10:29 09:38 09:00 09:00	11 7 76 12	1,7000 1,6500 1,6900 1,7000	1 2 3 4	6492 8800 6812 10430	1.6200 1.6000 1.5800 1.5300	1.7800 1.8500 1.8600 1.9300	5000 1263 373 2007	1 1 1 1
IMS	2,1400	16:17	100	2.10	1.90 %	500	2.1200	2.1300	560	12	26	[+]
IMS	2.09 2.17	1.8900 2.3100	15:51 15:11 15:06 14:51	15 53 20 927	2,1650 2,1350 2,1350 2,1350	1 1 3 2	1981 300 765 639	2.1100 2.1000 2.0950 2.0900	2.1400 2.1700 2.1750 2.1800	4953 1910 2686 2644	1 3 2 4
INC SA	1,6000	15:25	104	1.58	1.59 %	4596	1.6000	1.6550	1000	93	153	[+]
INC	1.55 1.73	1.4200 1.7300	15:25 15:23 15:23 15:23	989 6011 380 54	1,6000 1,6000 1,6000 1,6000	1 1 1 1	1800 70 1000 2500	1.5800 1.5700 1.5600 1.5500	1.6600 1.6900 1.6950 1.7000	7000 1453 60 5054	2 2 1 2
INGBSK	433,6000	16:20	1	436.00	0.70 %	17	431.0000	431.2000	5	12	5 169	[+]
ING	427.40 436.00	392.4000 479.6000	16:20 16:20 16:20 16:20	13 2 1 17	432,8000 432,8000 432,8000 432,8000	1 1 1 1	29 12 13 20	430.2000 430.0000 429.0000 428.8000	431.4000 431.8000 432.2000 432.6000	54 5 54 5	2 2 2 2
INPRO	7,6000	15:06	66	7.70	-1.30 %	38	7.5500	7.7000	88	0	1	[+]
INP	7.60 7.70	6.9500 8.4500	13:40 13:32 12:26 12:06	6 6 10 10	7,7000 7,7000 7,7000 7,7000	3 3 2 2	827 618 247 269	7.5000 7.4500 7.4000 7.3500	7.8000 7.9000 8.0000 8.1500	739 292 512 5	2 1 2 1
INSTALKRK	37,5000	15:17	10	37.30	0.54 %	50	37.3000	37.4000	100	0	4	[+]
INK	37.20 37.50	33.6000 41.0000	15:17 15:17 12:46 12:44	46 14 16 1	37,2000 37,3000 37,3000 37,3000	4 2 1 4	196 300 41 113	37.2000 37.1000 37.0000 36.9000	37.5000 37.7000 37.8000 37.9000	41 51 51 121	1 1 1 2
INTERBUD	1,7100	16:01	501	1.88	-8.80 %	548	1.7050	1.8100	477	4	7	[+]
ITB	1.71 1.88	1.6900 2.0600	15:53 15:53 15:52 15:02	250 500 350 50	1,7100 1,7100 1,7300 1,8450	3 1 1 1	1349 406 5000 1000	1.7000 1.6900 1.6800 1.6500	1.8200 1.8350 1.8400 1.8500	300 1 98 2128	1 1 1 2
INTERCARS	819,0000	16:12	1	820.00	-0.73 %	38	814.0000	824.0000	1818	0	367	[+]
CAR	811.00 820.00	738.0000 902.0000	16:07 16:07 16:07 16:07	9 3 2 14	819,0000 819,0000 819,0000 819,0000	1 1 1 1	38 38 10 10	813.0000 812.0000 811.0000 810.0000	825.0000 827.0000 828.0000 829.0000	1 40 42 38	1 2 2 1
INTERSPPL	0,3700	15:31	500	0.38	-3.52 %	3300	0.3705	0.3830	2550	6	2	[+]
IPO	0.37 0.38	0.3455 0.4215	15:31 14:54 14:54 14:53	2500 75 182 221	0,3720 0,3835 0,3835 0,3835	2 1 1 7	1245 2000 50 28610	0.3700 0.3675 0.3605 0.3600	0.3835 0.3915 0.3945 0.3950	7479 56 3100 8464	2 2 1 5
INTROL	7,7800	15:50	300	7.68	1.57 %	335	7.6200	7.7600	100	2	13	[+]
INL	7.60 7.78	6.9200 8.4400	15:14 15:14 15:14 15:14	308 200 200 100	7,7800 7,7800 7,7600 7,7400	2 2 1 2	689 267 890 2200	7.6000 7.5600 7.5400 7.5200	7.7800 7.8400 7.9000 7.9400	392 200 900 300	1 1 5 2
IPOPEMA	7,4200	14:30	30	7.14	0.27 %	19	7.1400	7.4200	232	1	5	[+]
IPE	7.12 7.42	6.4400 7.8400	14:19 14:12 14:12 13:44	17 7 43 1	7,4200 7,4200 7,4000 7,4000	4 4 1 1	2109 2828 159 786	7.1200 7.1000 7.0800 7.0200	7.4400 7.4800 7.5000 7.5200	500 750 973 535	1 2 2 1
IZOLACJA	3,6000	14:19	2	3.76	-0.28 %	120	3.6000	3.6500	65	0	2	[+]
IZO	3.60 3.76	3.3900 4.1300	14:19 14:18 14:17 14:17	118 7 115 194	3,6000 3,6000 3,6100 3,6100	2 1 1 1	724 1000 1 132	3.5100 3.3800 3.2200 3.1300	3.7600 3.8500 3.8800 3.9600	488 1000 544 630	2 1 2 1
IZOSTAL	3,0800	15:57	98	3.13	-0.65 %	1798	3.0800	3.1200	2099	3	9	[+]
IZS	3.08 3.14	2.8200 3.4400	15:57 15:39 15:39 15:39	76 243 10 5	3,0800 3,0800 3,0900 3,0900	4 6 7 5	1604 3862 4315 5462	3.0700 3.0600 3.0500 3.0400	3.1300 3.1400 3.1500 3.1600	369 918 2749 1425	1 4 5 2
JRHOLDING	5,1400	15:41	100	5.36	-2.65 %	1000	5.0000	5.1400	926	71	372	[+]
JRH	4.94 5.60	4.8300 5.8800	15:32 15:32 15:32 15:32	100 1300 20 2	5,1600 5,0800 5,0600 5,0400	1 1 2 1	21 2300 101 22	4.9800 4.9600 4.9500 4.9400	5.1800 5.2000 5.2200 5.2800	600 1468 21 700	1 3 1 1
JSW	27,0400	16:20	1	27.12	-0.29 %	115	27.0500	27.1600	93	272	7 367	[+]
JSW	26.80 27.34	24.4100 29.8300	16:20 16:19 16:19 16:18	25 71 5 50	27,0400 27,0200 27,0200 27,0000	2 2 2 2	20 212 22 3	27.0400 27.0300 27.0200 27.0100	27.1700 27.1800 27.1900 27.2000	1016 174 6915 530	2 1 3 2
JWWINVEST	2,8900	12:11	1	0.00	0.00 %	4000	2.8100	2.8900	599	0	0	[+]
JWW	0.00 0.00	2.6100 3.1700	10:55 12:53 12:46 13:10	100 140 10 400	2,8800 2,8700 2,8700 2,8800	2 1 1 2	230 100 100 819	2.8000 2.7900 2.7800 2.7700	2.9000 2.9100 2.9200 2.9400	100 100 100 100	1 1 1 1
KCI	0,9200	16:04	3	0.92	-1.71 %	27	0.9200	0.9360	6900	1	1	[+]
KCI	0.92 0.94	0.8280 1.0100	10:38 10:06 10:04 12:45	30 200 640 6	0,9360 0,9200 0,9200 0,9360	1 2 1 1	5000 6709 5000 5000	0.9160 0.9120 0.9080 0.9060	0.9380 0.9400 0.9420 0.9460	5000 2988 8495 1767	1 1 2 1
KERNEL	19,0800	16:07	800	19.18	-1.14 %	147	19.1200	19.2800	894	6	118	[+]
KER	19.04 19.30	17.2800 21.0500	16:07 16:07 14:45 14:24	100 100 23 91	19,1000 19,1200 19,0800 19,0400	2 3 4 6	201 205 5983 2622	19.0800 19.0600 19.0400 19.0200	19.3000 19.3200 19.3400 19.3600	416 99 165 199	2 1 1 1
KETY	1 223,0000	16:19	5	1,213.00	1.16 %	11	1222.0000	1223.0000	15	10	12 448	[+]
KTY	1,200.00 1,230.00	1092.0000 1334.0000	16:19 16:19 16:18 16:18	2 10 2 2	1 223,0000 1 223,0000 1 223,0000 1 223,0000	1 2 2 1	268 85 116 106	1217.0000 1215.0000 1214.0000 1213.0000	1224.0000 1225.0000 1226.0000 1227.0000	26 15 13 146	2 2 2 4
KGHM	342,9500	16:20	1	333.00	1.72 %	110	344.5500	344.8000	247	353	119 774	[+]
KGH	332.50 344.50	299.7000 366.3000	16:20 16:20 16:20 16:20	12 14 1 4	342,9500 342,9500 342,9000 342,9000	1 1 1 1	7 100 143 30	344.2000 344.0000 343.7500 343.6500	344.8500 344.9500 345.0000 345.0500	125 14 6947 213	2 1 79 2
KGL	10,9000	10:44	1	10.90	0.00 %	736	10.4000	10.9000	884	0	1	[+]
KGL	10.90 10.90	9.8500 11.9000	10:43 09:00 14:15 13:41	90 1 1 221	10,9000 10,9000 10,9000 10,4000	1 1 1 1	300 105 3031 5	10.2000 10.1000 9.9000 9.8000	11.0000 11.5000 11.6000 12.0000	829 400 38 204	4 1 1 3
KINOPOL	19,3500	16:06	162	19.85	-2.52 %	129	19.4500	19.6000	27	10	206	[+]
KPL	19.30 19.90	17.9000 21.8000	16:06 16:06 15:47 15:47	290 90 210 50	19,4000 19,4500 19,4000 19,4500	4 1 2 1	698 338 159 500	19.4000 19.3500 19.3000 19.2000	19.7000 19.8000 19.9000 19.9500	185 100 155 575	1 1 2 2
KOGENERA	81,4000	16:18	12	78.40	3.83 %	53	80.7000	81.4000	58	13	1 044	[+]
KGN	77.50 81.90	70.6000 86.2000	16:18 16:17 16:16 16:16	70 200 45 5	81,1000 81,1000 80,8000 80,8000	1 1 1 5	32 20 290 1033	80.4000 80.3000 80.2000 80.1000	81.5000 81.6000 81.7000 81.8000	50 725 1490 300	1 2 3 1
KOMPAP	20,0000	11:39	3	20.00	0.00 %	840	19.6000	20.0000	247	0	1	[+]
KMP	20.00 20.00	18.0000 22.0000	10:42 10:13 10:42 10:15	58 1 1 1	20,0000 20,0000 20,0000 20,0000	1 2 1 1	1 415 200 300	18.0000 17.8000 17.7000 17.6000	20.4000 20.6000 21.2000 21.4000	750 71 300 135	3 1 1 2
KOMPUTRON	5,9200	15:32	16	5.91	0.00 %	3	5.8600	6.0000	908	2	10	[+]
KOM	5.79 6.00	5.3200 6.5000	11:51 11:51 11:51 11:51	132 3 3 1	6,0000 5,9900 5,9900 5,9900	1 3 2 2	137 8 161 13	5.8100 5.8000 5.7900 5.7800	6.0200 6.0500 6.0600 6.0900	150 8 6 24	1 2 1 3
KPPD	21,0000	09:00	5	21.00	5.00 %	610	19.5000	20.4000	375	0	0	[+]
KPD	21.00 21.00	18.9000 23.0000	09:37 10:01 12:06 12:06	1 33 19 40	20,0000 20,0000 20,0000 19,9000	1 1 2 1	167 20 269 500	19.4000 19.3000 19.2000 18.5000	21.0000 22.0000 22.6000 23.4000	222 20 82 27	3 1 1 1
KRAKCHEM	0,2970	15:31	168	0.30	0.00 %	174	0.2950	0.2970	28	37	11	[+]
KCH	0.30 0.30	0.2690 0.3270	15:09 15:09 15:09 14:41	100 100 190 3800	0,2970 0,2970 0,2970 0,2970	1 2 2 4	48 3048 100048 154558	0.2940 0.2930 0.2920 0.2910	0.2980 0.2990 0.3000 0.3010	2953 8010 30189 5	1 2 3 1
KRKA	1 082,0000	16:15	1	1,078.00	-0.92 %	1	1076.0000	1088.0000	1	0	13	[+]
KRK	1,074.00 1,088.00	971.0000 1184.0000	14:50 14:09 13:06 13:06	1 1 2 1	1 088,0000 1 088,0000 1 074,0000 1 076,0000	4 1 3 1	50 10 6 1	1074.0000 1072.0000 1070.0000 1062.0000	1090.0000 1114.0000 1118.0000 1128.0000	1 1 2 1	1 1 1 1
KRUK	433,1000	16:21	41	433.00	0.02 %	5	433.0000	434.0000	439	65	27 999	[+]
KRU	428.50 433.20	389.7000 476.3000	16:21 16:21 16:21 16:21	5 46 4 42	433,1000 433,0000 433,0000 433,0000	1 2 1 1	2 59 2 32	432.9000 432.8000 432.7000 432.6000	434.2000 434.3000 434.4000 434.5000	14 5 85 201	3 1 2 3
KRVITAMIN	12,5500	14:52	2219	12.80	-1.95 %	246	12.4500	12.9500	140	3	36	[+]
KVT	12.55 12.80	11.5500 14.0500	14:06 13:44 13:44 09:00	230 300 1 115	12,5500 12,5500 12,5500 12,8000	1 1 2 2	3 5 206 54	12.4000 12.1000 12.0500 12.0000	13.0000 13.2500 13.3000 13.3500	400 88 3 57	1 3 1 2
KSGAGRO	3,6900	15:10	3	3.65	1.10 %	10	3.6850	3.6900	2	6	21	[+]
KSG	3.61 3.70	3.2850 4.0150	14:43 14:43 13:53 13:23	20 10 10 3	3,6900 3,6900 3,6900 3,6950	1 1 2 1	10 100 912 100	3.6750 3.6650 3.6500 3.6350	3.7000 3.7050 3.7200 3.7400	1013 240 239 5	2 1 1 1
LARQ	1,9900	13:49	1000	2.02	1.53 %	1000	1.9600	2.0200	1183	1	2	[+]
LRQ	1.99 2.02	1.8200 2.2200	09:00 11:14 11:13 09:30	2 4000 1000 1899	2,0200 1,9600 1,9700 1,9800	1 1 1 1	10 2250 2000 2000	1.9550 1.9500 1.9400 1.9300	2.0700 2.0800 2.1200 2.1400	590 749 303 1200	1 1 1 1
LENA	2,3200	16:09	2	2.30	1.75 %	2179	2.2800	2.3200	320	1	2	[+]
LEN	2.28 2.32	2.0700 2.5300	16:00 15:44 14:52 13:43	189 100 175 11	2,2800 2,2800 2,3100 2,3100	2 2 2 1	940 1200 674 800	2.2700 2.2600 2.2500 2.2400	2.3300 2.3400 2.3500 2.3600	604 763 3152 1411	1 1 4 1
LENTEX	7,0000	16:04	352	6.98	-1.13 %	20	7.0000	7.2600	957	1	7	[+]
LTX	6.98 7.00	6.3000 7.6600	15:34 14:19 11:34 11:32	375 250 1 1	7,0000 6,9800 7,2600 7,4800	1 2 1 1	1022 720 10 129	6.9800 6.9600 6.9400 6.9200	7.2800 7.3600 7.3800 7.4000	200 500 509 1300	1 1 1 2
LESS	0,2490	16:01	45	0.23	9.21 %	11016	0.2400	0.2500	8876	496	121	[+]
LES	0.23 0.26	0.2310 0.2810	15:02 14:45 14:27 14:27	7958 100 1915 85	0,2500 0,2500 0,2500 0,2500	1 1 1 1	27891 30 27354 30	0.2360 0.2350 0.2340 0.2320	0.2550 0.2570 0.2580 0.2590	6830 3500 11517 12000	2 1 1 2
LIBET	1,3850	13:56	231	1.39	2.21 %	300	1.3900	1.4050	414	26	36	[+]
LBT	1.39 1.41	1.2500 1.5200	13:42 13:26 13:25 13:20	2 29 6914 201	1,3850 1,3850 1,4000 1,3900	2 2 1 1	4969 1310 3 3	1.3500 1.3350 1.3100 1.2850	1.4150 1.4300 1.4350 1.4400	335 5989 5000 3200	1 2 1 1
LOKUM	24,8000	15:52	2	24.60	0.81 %	94	24.2000	24.6000	50	0	6	[+]
LKD	24.00 24.80	22.2000 27.0000	15:52 15:52 15:52 15:25	45 41 24 1	24,6000 24,6000 24,4000 24,4000	3 1 2 1	107 42 44 10	24.0000 23.8000 23.6000 23.2000	24.8000 25.0000 25.2000 25.4000	127 466 40 70	4 7 1 3
LPP	21 940,0000	16:21	2	21,700.00	0.46 %	5	21860.0000	21900.0000	21	2	33 936	[+]
LPP	21,560.00 22,000.00	19530.0000 23860.0000	16:21 16:20 16:20 16:20	1 1 2 2	21 940,0000 21 920,0000 21 920,0000 21 920,0000	5 2 1 2	13 6 19 6	21800.0000 21760.0000 21740.0000 21720.0000	21920.0000 21940.0000 21960.0000 21980.0000	2 5 4 13	1 2 2 3
LSISOFT	40,2000	14:50	299	40.20	0.00 %	250	40.0000	41.0000	62	4	151	[+]
LSI	39.90 40.20	36.2000 44.2000	14:50 14:48 14:42 14:25	500 500 200 70	40,2000 40,2000 40,1000 40,0000	1 2 2 1	130 160 400 6	39.8000 39.6000 39.4000 39.1000	41.3000 41.9000 42.0000 44.0000	200 36 100 500	1 1 1 1
LUBAWA	9,4700	16:21	1	9.13	4.30 %	600	9.4050	9.4500	111	517	4 844	[+]
LBW	9.07 9.50	8.2200 10.0400	16:21 16:20 16:20 16:20	20 8 91 10	9,4700 9,5000 9,5000 9,4700	1 3 1 1	300 779 2714 300	9.3800 9.3700 9.3650 9.3600	9.4650 9.4750 9.4800 9.4900	11 241 8201 54	2 1 5 1
MABION	7,6600	16:20	1	7.74	-0.52 %	2945	7.5400	7.6000	999	25	187	[+]
MAB	7.42 7.74	6.9700 8.5100	16:20 16:18 16:18 16:18	2 337 63 2	7,6800 7,6600 7,6200 7,6200	2 1 3 1	402 300 3649 400	7.5200 7.5100 7.5000 7.4800	7.6200 7.6300 7.6400 7.6700	2 2944 960 400	1 3 2 1
MAKARONPL	21,8000	14:56	1	22.05	-0.46 %	96	21.6000	21.8000	204	1	27	[+]
MAK	21.70 22.05	19.8600 24.2500	14:38 14:38 14:38 14:11	16 50 334 3	21,8000 21,8000 21,8000 21,8000	3 2 1 3	126 85 20 930	21.5000 21.4000 21.3500 21.1000	21.9000 22.0000 22.0500 22.1000	199 5 50 100	1 1 3 2
MANGATA	72,2000	16:20	80	71.80	1.40 %	22	71.6000	72.0000	66	1	106	[+]
MGT	71.00 72.20	64.8000 78.8000	16:19 16:16 16:16 15:40	19 20 84 16	72,0000 72,2000 72,2000 72,2000	2 2 1 1	21 50 8 21	71.4000 71.2000 71.0000 70.2000	72.4000 72.8000 73.0000 74.0000	155 20 56 140	3 1 2 1
MARVIPOL	8,7800	16:17	228	8.80	-0.68 %	19	8.7000	8.7800	750	7	57	[+]
MVP	8.66 8.80	7.9200 9.6800	16:11 16:10 15:59 15:49	100 25 6 30	8,7000 8,7800 8,7800 8,7000	2 3 2 2	1227 402 300 1800	8.6800 8.6600 8.6400 8.6200	8.8000 8.8200 8.8400 8.8600	77 11 306 125	1 2 2 1
MAXCOM	6,2200	15:04	1	6.22	1.30 %	200	6.1000	6.2200	138	0	0	[+]
MXC	6.00 6.22	5.6000 6.8400	15:04 15:03 15:03 15:03	1 5 5 1	6,1400 6,1400 6,0800 6,0800	2 1 1 2	12 8 8 2002	6.0000 5.9800 5.9600 5.9000	6.2600 6.3000 6.3400 6.3600	801 239 214 232	1 1 2 1
MBANK	1 240,5000	16:21	7	1,240.00	0.04 %	27	1242.0000	1245.0000	103	16	19 460	[+]
MBK	1,217.00 1,248.00	1116.0000 1364.0000	16:21 16:21 16:21 16:20	8 15 7 6	1 240,5000 1 240,5000 1 240,5000 1 241,0000	3 1 1 1	99 145 145 1	1228.0000 1227.0000 1225.0000 1224.0000	1245.5000 1246.5000 1248.0000 1248.5000	129 216 145 6	2 2 1 1
MBWS	11,5000	09:02	10	0.00	0.00 %	250	10.1000	12.5000	14	0	0	[+]
MBW	0.00 0.00	10.3500 12.6500	13:54 12:54 11:03 13:30	711 9 20 14	11,2000 11,2000 11,2000 11,2000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	14.5000 18.8000 19.8000 21.0000	220 160 140 150	1 1 1 1
MCI	28,1000	15:20	222	27.90	0.36 %	2050	28.1000	28.2000	800	1	39	[+]
MCI	27.90 28.20	25.2000 30.6000	15:20 15:20 15:11 12:08	445 100 100 74	28,1000 28,0000 28,0000 27,9000	1 1 2 4	26 39 101 729	27.9000 27.8000 27.7000 27.6000	28.3000 28.4000 28.5000 28.6000	50 50 252 12	1 1 3 3
MDIENERGIA	2,6000	16:18	1000	2.79	-6.81 %	320	2.7000	2.7100	10	286	756	[+]
MDI	2.58 2.79	2.5200 3.0600	16:16 16:16 16:16 16:15	316 100 84 3	2,6200 2,6100 2,6100 2,6100	1 1 1 3	1000 200 20 964	2.6600 2.6400 2.6300 2.6200	2.7200 2.7300 2.7400 2.7500	10 10 10 10	1 1 1 1
MEDICALG	28,1000	16:20	5	28.25	-0.35 %	20	27.8000	28.2000	154	16	447	[+]
MDG	27.60 28.25	25.4500 31.0500	16:19 16:14 16:14 16:13	2 15 24 24	28,1000 27,8500 27,8500 28,0500	2 2 3 3	65 179 205 139	27.7500 27.7000 27.6500 27.6000	28.2500 28.4000 28.4500 28.5000	100 633 1 304	1 2 1 1
MEDINICE	74,0000	16:20	3	75.90	-2.76 %	15	72.6000	73.5000	500	15	1 106	[+]
ICE	72.50 75.90	68.4000 83.4000	16:20 16:20 16:20 16:16	200 24 27 16	74,0000 73,9000 73,9000 73,8000	1 1 3 4	13 36 230 288	72.5000 72.4000 72.3000 72.2000	74.5000 74.7000 74.8000 74.9000	25 100 20 15	1 1 1 1
MENNICA	44,5000	16:04	3	44.00	0.91 %	43	44.1000	44.7000	117	2	78	[+]
MNC	43.60 44.70	39.6000 48.4000	15:36 15:33 15:33 15:33	9 331 25 8	44,7000 44,7000 44,7000 44,6000	3 1 1 1	972 55 20 30	44.0000 43.9000 43.8000 43.7000	44.8000 44.9000 45.0000 45.2000	75 30 869 305	2 1 3 2
MERCATOR	56,3000	16:16	6	55.80	0.54 %	44	56.3000	56.6000	615	7	407	[+]
MRC	55.80 56.90	50.3000 61.3000	16:16 16:13 16:05 16:05	44 32 36 14	56,3000 56,4000 56,8000 56,8000	1 3 7 3	107 954 251 114	56.2000 56.1000 56.0000 55.8000	56.8000 56.9000 57.0000 57.2000	461 207 100 224	4 4 1 4
MERCOR	15,4000	15:49	4	15.40	0.00 %	366	15.0000	15.4000	831	1	12	[+]
MCR	15.00 15.40	13.9000 16.9000	15:08 15:08 15:08 15:08	81 160 99 1	15,4000 15,4000 15,3500 15,3000	1 2 2 1	1 294 58 1	14.9500 14.9000 14.8500 14.8000	15.4500 15.5000 15.5500 15.6000	166 3690 553 322	2 4 4 2
MEXPOLSKA	3,5500	16:15	120	3.64	-2.47 %	2930	3.5500	3.6400	366	6	22	[+]
MEX	3.46 3.64	3.2800 4.0000	16:14 16:14 16:14 16:14	1975 245 341 439	3,5900 3,5800 3,5800 3,5700	2 4 4 1	315 539 974 250	3.5000 3.4700 3.4600 3.4500	3.6500 3.7000 3.7100 3.7200	115 1360 300 350	3 3 1 1
MFO	30,9000	16:17	136	32.00	-4.04 %	50	31.3000	32.3000	566	2	57	[+]
MFO	30.90 32.70	28.8000 35.2000	16:17 16:17 16:17 16:17	50 15 100 16	31,0000 31,0000 31,0000 31,0000	1 1 1 2	236 50 50 223	31.2000 31.1000 31.0000 30.9000	32.4000 32.5000 33.1000 33.3000	124 1424 139 335	1 1 1 2
MILKILAND	1,6920	14:36	10	1.64	2.42 %	15	1.6460	1.6500	13990	54	89	[+]
MLK	1.64 1.69	1.4760 1.8040	14:31 14:29 14:26 14:26	4924 5480 9568 2	1,6500 1,6500 1,6500 1,6760	1 3 1 1	100 1462 5 2807	1.6420 1.6400 1.6360 1.6320	1.6860 1.6880 1.6900 1.6920	620 1100 1122 781	2 1 2 1
MILLENNIUM	19,8250	16:20	250	19.71	-0.38 %	5000	19.7950	19.8400	28	387	7 683	[+]
MIL	19.57 20.11	17.7350 21.6700	16:20 16:20 16:20 16:20	30 607 90 9	19,8250 19,8250 19,8250 19,8600	1 1 1 1	100 100 2956 2956	19.7500 19.7200 19.6650 19.6400	19.8450 19.8500 19.8550 19.8600	7310 28 46 78	2 2 2 2
MIRACULUM	0,5900	16:02	1	0.59	0.00 %	97	0.5900	0.6000	10000	7	4	[+]
MIR	0.59 0.60	0.5320 0.6480	15:37 13:49 13:49 11:06	130 3000 498 600	0,5960 0,5980 0,5980 0,5960	1 1 1 2	9000 4600 10000 2010	0.5780 0.5760 0.5740 0.5720	0.6100 0.6140 0.6160 0.6200	2700 9900 4000 3000	2 1 1 1
MIRBUD	11,2500	16:21	20	11.31	-0.53 %	390	11.1700	11.2800	3438	82	923	[+]
MRB	11.15 11.37	10.1800 12.4400	16:21 16:18 16:18 16:17	80 63 1 10	11,2500 11,2800 11,2800 11,2800	2 6 2 3	230 769 253 383	11.1600 11.1500 11.1400 11.1200	11.2900 11.3000 11.3300 11.3400	501 1525 300 485	2 1 1 2
MLPGROUP	108,5000	15:54	1	106.50	0.46 %	38	107.0000	108.5000	87	0	54	[+]
MLG	106.50 109.50	96.0000 117.0000	15:54 15:39 15:34 13:44	45 114 35 1	108,5000 108,5000 108,5000 108,5000	4 3 2 1	172 285 342 5	106.5000 106.0000 105.5000 105.0000	110.0000 111.0000 114.0000 115.0000	163 110 90 90	1 1 1 1
MLSYSTEM	15,0000	16:09	105	14.90	0.67 %	32	14.9000	15.0000	637	4	61	[+]
MLS	14.86 15.10	13.4200 16.3800	15:04 14:35 14:21 14:21	6 200 1 6	15,0800 15,1000 15,1000 15,1000	2 3 1 3	103 80 100 165	14.8800 14.8600 14.8400 14.8200	15.0200 15.0600 15.1000 15.1400	200 100 1840 260	1 1 2 2
MOBRUK	367,0000	16:18	7	360.00	0.69 %	6	363.5000	366.0000	13	2	855	[+]
MBR	353.50 367.00	324.0000 396.0000	16:18 16:18 16:18 16:18	2 1 1 3	367,0000 366,5000 364,5000 363,0000	2 2 2 5	10 88 29 134	361.5000 361.0000 360.5000 360.0000	366.5000 367.0000 367.5000 368.0000	1 26 20 13	1 3 1 1
MODIVO	80,4000	16:20	1	80.52	-0.15 %	84	80.2800	80.3200	517	149	11 985	[+]
MDV	79.46 80.88	72.4800 88.5600	16:20 16:20 16:20 16:20	24 54 1 121	80,4000 80,4000 80,4000 80,4400	1 2 2 1	1 2 6 1	80.1600 80.1200 80.1000 80.0800	80.4000 80.5000 80.5400 80.5800	60 1000 4 27	1 1 1 1
MOJ	1,6100	12:13	1000	1.61	0.00 %	1000	1.6100	1.6800	8000	1	2	[+]
MOJ	1.61 1.61	1.4500 1.7700	12:45 09:37 15:29 15:29	1000 20 38 962	1,6100 1,6000 1,6000 1,6000	1 1 2 2	4742 1000 918 1050	1.6000 1.5100 1.5000 1.4400	1.6900 1.7000 1.7400 1.7500	5766 4990 3400 1100	2 2 2 1
MOL	45,0200	16:10	30	45.80	0.40 %	2	44.5400	45.4400	39	3	123	[+]
MOL	44.34 45.80	41.2200 50.3500	16:09 15:35 15:35 15:32	1 1 31 61	45,2800 44,8200 44,8200 44,6000	1 1 1 1	2 405 2 10	44.4600 44.3400 44.3200 44.2600	45.5000 46.0000 46.4000 46.5600	600 100 99 434	1 1 1 1
MOLECURE	5,6200	16:11	14	5.62	0.00 %	33	5.5500	5.6300	486	16	89	[+]
MOC	5.41 5.63	5.0600 6.1800	16:11 16:11 15:31 15:31	80 176 1 22	5,6200 5,6200 5,6200 5,6200	2 2 1 1	10005 581 300 367	5.5000 5.4900 5.4800 5.4700	5.6500 5.6600 5.6700 5.6800	183 1448 100 100	2 5 1 1
MONNARI	5,8200	13:57	27	5.86	-2.68 %	237	5.9000	5.9400	518	2	11	[+]
MON	5.78 5.94	5.2800 6.4400	10:55 09:55 09:55 09:55	1 260 75 3	5,9400 5,8000 5,8000 5,8000	3 2 2 5	873 177 685 677	5.8200 5.8000 5.7800 5.7600	5.9600 5.9800 6.0000 6.0800	945 1796 8400 299	2 2 2 1
MOSTALPLC	12,7500	13:53	17	12.85	-0.78 %	83	12.7500	13.0000	111	0	6	[+]
MSP	12.75 12.90	11.6000 14.1000	12:20 12:20 12:20 12:17	109 51 110 109	12,9000 12,8500 12,7500 12,7500	2 1 2 2	222 109 2296 161	12.7000 12.6500 12.6000 12.5500	13.0500 13.1000 13.1500 13.2000	111 108 192 277	1 2 2 2
MOSTALWAR	3,9300	16:18	249	3.95	-0.51 %	1	3.9100	3.9300	816	7	28	[+]
MSW	3.88 3.95	3.5600 4.3400	16:17 16:08 15:39 15:39	250 250 122 1	3,9000 3,8800 3,8800 3,8900	1 2 5 2	1 342 24172 850	3.9000 3.8900 3.8800 3.8600	3.9400 3.9500 3.9600 3.9700	583 665 180 500	3 2 2 1
MOSTALZAB	6,1000	16:20	6	6.06	-0.65 %	240	6.0900	6.1000	5	14	83	[+]
MSZ	6.05 6.17	5.4600 6.6600	15:58 15:57 15:55 15:46	100 500 1000 150	6,1700 6,1700 6,1700 6,1400	1 3 3 5	247 687 1822 1151	6.0800 6.0700 6.0600 6.0500	6.1500 6.1600 6.1700 6.1800	220 801 761 366	2 3 1 2
MOVIEGAMES	7,8000	16:18	56	7.72	0.00 %	13	7.7300	7.7800	19	3	21	[+]
MOV	7.70 7.80	6.9500 8.4900	16:18 16:18 14:14 13:47	48 10 1 379	7,7900 7,7800 7,7800 7,7100	1 2 3 1	19 71 1797 45	7.7200 7.7100 7.7000 7.6800	7.7900 7.8000 7.8800 7.8900	50 6822 50 46	1 2 1 1
MURAPOL	41,9000	16:13	36	41.90	0.00 %	50	41.7500	42.0000	27	14	569	[+]
MUR	41.40 42.00	37.7500 46.0500	16:02 15:56 15:54 15:54	2 130 855 80	42,0000 41,9500 42,0000 41,9500	1 2 3 3	211 609 199 325	41.7000 41.5000 41.4500 41.4000	42.0500 42.1500 42.2000 42.2500	400 13 146 129	1 1 2 1
MUZA	9,7500	12:16	1	9.35	4.28 %	400	9.3500	9.7500	735	1	6	[+]
MZA	9.35 9.75	8.4500 10.2000	11:54 12:42 12:42 12:15	600 234 13 487	9,3500 9,3500 9,5000 9,5000	2 2 1 3	1073 501 1000 1002	9.3000 9.1500 9.0500 8.7500	9.9000 10.1000 10.2000 10.3000	492 500 438 500	1 1 1 1
MWTRADE	3,5600	16:08	2	3.52	-4.30 %	531	3.3800	3.6200	488	1	4	[+]
MWT	3.38 3.56	3.1800 3.8600	16:08 16:05 14:53 14:45	58 470 141 100	3,4800 3,3800 3,4800 3,4800	2 1 1 1	4000 23 1000 1	3.3600 3.3400 3.3000 3.2600	3.6800 3.7000 3.7200 3.7400	101 500 539 200	2 1 2 1
NANOGROUP	2,3050	15:48	100	2.34	0.22 %	3700	2.2650	2.3000	788	21	48	[+]
NNG	2.26 2.34	2.1050 2.5650	15:38 14:35 14:32 13:47	1512 40 6 786	2,2700 2,2600 2,3050 2,2600	6 1 6 1	1980 570 6889 750	2.2600 2.2550 2.2500 2.2400	2.3050 2.3100 2.3250 2.3300	2000 1000 2499 2900	1 1 2 3
NEPTIS	15,0000	09:12	75	15.00	2.74 %	76	14.7000	15.0000	90	0	3	[+]
YAN	15.00 15.00	13.5000 16.5000	09:00 14:21 11:50 10:59	150 144 10 73	15,0000 14,6000 14,6000 14,6000	1 4 2 1	560 177 6 1	14.6000 14.5000 14.4000 14.3000	15.1000 15.2000 15.3000 15.4000	910 535 942 470	3 3 5 1
NEUCA	740,0000	16:15	7	752.00	-1.07 %	39	737.0000	740.0000	3	1	852	[+]
NEU	736.00 752.00	677.0000 827.0000	16:10 16:10 16:10 16:08	10 9 1 1	740,0000 739,0000 739,0000 737,0000	6 6 2 3	44 21 30 14	736.0000 735.0000 734.0000 733.0000	743.0000 744.0000 745.0000 746.0000	15 9 85 19	1 1 3 2
NEWAG	110,0000	16:21	98	110.00	-0.36 %	904	111.0000	111.2000	5	9	982	[+]
NWG	109.00 110.80	99.0000 121.0000	16:21 16:14 16:13 16:13	5 2 6 100	109,8000 110,0000 109,4000 110,0000	1 1 1 1	8 100 50 43	110.6000 110.2000 110.0000 109.6000	111.4000 111.6000 111.8000 112.0000	1021 102 1288 335	3 3 3 9
NEXITY	1,1100	12:45	316	0.00	0.00 %	40	1.0800	1.1200	220	0	0	[+]
NXG	0.00 0.00	1.0000 1.2200	11:52 17:00 17:00 14:48	684 97 800 10	1,1100 1,1100 1,1100 1,1100	1 1 1 6	900 200 900 1604	1.0500 1.0300 1.0200 1.0100	1.1300 1.1400 1.1500 1.1600	842 200 2585 767	2 1 2 2
NOCTILUCA	99,8000	16:20	25	100.00	-0.20 %	7	99.7000	100.0000	87	2	162	[+]
NCL	99.80 102.00	90.0000 110.0000	16:11 16:11 15:53 15:53	3 10 12 1	99,8000 99,9000 99,8000 99,9000	1 2 2 1	9 14 45 100	99.0000 98.6000 98.2000 98.1000	101.8000 102.0000 102.2000 102.6000	50 121 202 205	1 5 4 2
NOVAVISGR	0,6700	16:05	1	0.70	-3.60 %	18	0.6720	0.6960	2193	3	2	[+]
NVG	0.67 0.70	0.6270 0.7650	15:55 15:47 15:43 15:43	50 25 826 70	0,6700 0,6700 0,6700 0,6710	2 1 1 1	10830 71 17 72	0.6700 0.6650 0.6620 0.6610	0.6970 0.6980 0.6990 0.7000	3035 2050 130 4622	2 2 1 3
NOVITA	107,0000	12:12	19	107.50	0.00 %	31	107.0000	108.5000	15	0	5	[+]
NVT	107.00 107.50	96.8000 118.0000	12:12 12:12 12:12 12:18	10 5 16 1	107,5000 107,5000 107,5000 107,0000	1 2 1 4	10 39 15 834	106.5000 106.0000 105.5000 105.0000	109.5000 110.0000 110.5000 111.0000	5 82 30 13	1 5 1 1
NTCAPITAL	0,6020	16:12	100	0.56	0.67 %	500	0.5860	0.6100	3526	20	12	[+]
NTC	0.56 0.61	0.5080 0.6200	16:12 16:10 14:08 13:58	80 20 1 100	0,6000 0,6000 0,5800 0,6000	1 1 1 1	500 2250 498 500	0.5840 0.5820 0.5800 0.5780	0.6120 0.6200 0.6360 0.6380	1344 7609 1010 4300	1 2 1 1
NTTSYSTEM	12,1000	15:26	10	12.20	-0.82 %	5	12.0500	12.1000	947	6	72	[+]
NTT	11.70 12.35	11.0000 13.4000	15:26 14:40 14:21 14:21	96 9 11 147	12,1000 12,0500 12,0500 12,0500	1 2 2 2	603 1505 362 343	12.0000 11.9500 11.9000 11.8500	12.2000 12.3500 12.4000 12.5000	3457 258 404 50	2 1 1 1
ODLEWNIE	17,7000	16:18	50	17.55	0.85 %	22	17.5500	17.6000	85	8	142	[+]
ODL	17.40 17.80	15.8000 19.3000	16:17 16:08 16:08 16:08	15 42 102 11	17,7000 17,5000 17,5000 17,5000	5 6 3 2	263 139 56 195	17.4000 17.3500 17.3000 17.2500	17.6500 17.7000 17.7500 17.8000	330 192 187 398	2 1 1 2
ONDE	8,6900	16:03	50	8.74	1.05 %	1483	8.6300	8.7100	494	4	31	[+]
OND	8.64 8.74	7.8700 9.6100	15:57 15:53 15:24 15:22	4 6 2 2	8,7000 8,6400 8,7100 8,7100	1 6 1 2	77 1456 500 307	8.6200 8.6000 8.5900 8.5700	8.7200 8.7400 8.7500 8.7700	2550 854 200 146	2 1 2 1
ONEMORE	2,6600	16:20	55	2.70	-1.85 %	400	2.6300	2.6800	2650	70	186	[+]
OML	2.61 2.73	2.4300 2.9700	16:00 16:00 16:00 16:00	300 8004 1215 393	2,6600 2,6600 2,6500 2,6500	4 4 9 3	1825 4610 6138 1380	2.6200 2.6100 2.6000 2.5900	2.6900 2.7000 2.7100 2.7200	1330 12585 300 500	3 3 1 2
ONESANO	0,6600	11:52	24	0.65	0.92 %	32	0.6440	0.6600	2436	0	0	[+]
ONO	0.63 0.66	0.5900 0.7180	11:52 11:52 11:51 11:49	1 19 50 31	0,6540 0,6540 0,6600 0,6540	1 1 2 1	31 25 70 872	0.6420 0.6400 0.6320 0.6300	0.6640 0.6660 0.6680 0.6700	2030 1000 82 1780	2 1 3 2
OPONEOPL	94,8000	16:19	9	93.00	5.10 %	11	94.9000	95.9000	671	32	3 056	[+]
OPN	92.30 97.00	83.7000 102.2000	16:17 16:12 16:12 16:09	50 44 6 42	95,3000 94,9000 94,9000 94,9000	1 1 1 2	30 66 149 62	94.8000 94.6000 94.1000 94.0000	96.0000 96.2000 96.3000 96.4000	3172 159 593 352	9 2 3 3
OPTEAM	7,8000	15:52	200	7.90	-2.50 %	195	7.8000	8.0000	681	9	73	[+]
OPM	7.65 8.15	7.1500 8.6500	15:29 15:23 15:23 15:23	51 328 57 200	7,7000 7,7500 7,7500 7,7500	1 3 3 1	230 2463 333 995	7.7500 7.7000 7.6500 7.6000	8.1500 8.2000 8.3000 8.4000	543 2950 1425 367	3 3 4 3
ORANGEPL	16,3450	16:19	143	16.13	1.52 %	3188	16.4300	16.4400	2385	533	8 638	[+]
OPL	15.99 16.42	14.5200 17.7400	16:18 16:17 16:17 16:17	162 257 2 2	16,3450 16,3650 16,3650 16,3650	1 3 2 2	132 3495 9967 120	16.4250 16.4200 16.4150 16.4100	16.4450 16.4500 16.4550 16.4600	233 4621 720 23052	2 4 1 3
ORCOGROUP	3,5200	10:51	11	0.00	-2.22 %	20	3.5000	3.9800	1956	0	0	[+]
OPG	0.00 0.00	3.2400 3.9600	09:00 15:54 11:48 09:55	1 11 2 121	3,9800 3,9800 3,9800 3,8400	1 2 2 0	928 1227 4321 0	3.3800 3.3000 3.2000 0.0000	4.0000 4.3600 4.4800 4.5200	2600 341 267 17123	1 1 1 1
OTLOG	13,6000	15:56	282	13.18	0.00 %	4	13.4600	13.6000	6126	2	33	[+]
OTS	13.18 13.60	11.8800 14.4800	15:56 15:17 15:17 13:02	718 200 100 82	13,5800 13,5800 13,5000 13,5800	1 1 1 2	100 2 89 299	13.4400 13.2800 13.2200 13.2000	13.6400 13.6800 13.7000 13.7200	87 14 1 4	2 4 1 1
OTMUCHOW	5,4000	15:43	398	5.20	1.89 %	300	5.4200	5.6200	884	7	38	[+]
OTM	5.20 5.72	4.6800 5.7200	15:43 14:38 14:38 14:38	1 83 100 1317	5,4600 5,7200 5,6400 5,4200	1 1 1 1	1400 400 500 100	5.3600 5.3000 5.2400 5.2200	5.6800 5.7000 5.7200 5.8800	382 577 11324 1000	1 2 2 1
PANOVA	15,6000	15:39	78	15.70	-0.64 %	222	15.6000	15.7500	51	1	17	[+]
NVA	15.50 15.75	14.1500 17.2500	12:45 12:42 10:12 10:12	79 1 466 111	15,7500 15,7500 15,5000 15,5500	1 2 1 1	215 234 500 179	15.5500 15.5000 15.4500 15.4000	15.8000 15.8500 15.9000 16.0000	250 222 5000 111	1 1 1 1
PASSUS	119,2000	16:18	10	122.20	-0.33 %	8	120.2000	121.8000	10	2	242	[+]
PAS	118.60 122.20	110.0000 134.4000	16:15 16:15 16:15 16:15	92 1 8 19	119,0000 119,2000 119,4000 119,8000	1 1 1 4	10 5 15 41	120.0000 119.8000 119.4000 119.2000	122.0000 122.2000 122.4000 122.6000	101 102 130 100	4 2 2 1
PATENTUS	2,6500	16:04	250	2.61	1.53 %	76	2.6200	2.6500	250	2	6	[+]
PAT	2.60 2.68	2.3500 2.8700	16:02 11:17 11:17 11:10	500 1 185 20	2,6500 2,6800 2,6400 2,6500	2 4 2 1	354 2627 505 1000	2.6100 2.6000 2.5900 2.5800	2.6800 2.6900 2.7000 2.7100	629 955 700 797	1 2 1 1
PCCEXOL	1,9550	15:58	166	1.98	-1.26 %	837	1.9600	1.9750	1527	22	43	[+]
PCX	1.96 1.98	1.7850 2.1700	15:58 15:58 15:55 15:55	100 80 315 450	1,9550 1,9550 1,9800 1,9800	3 19 4 4	1700 11646 1786 1112	1.9550 1.9500 1.9450 1.9400	1.9800 1.9850 1.9900 1.9950	2335 500 6330 4500	4 1 8 5
PCCROKITA	68,9000	15:41	15	68.90	0.00 %	237	68.8000	69.3000	155	2	124	[+]
PCR	68.60 69.20	62.1000 75.7000	15:35 15:30 15:12 14:48	1 74 14 50	69,1000 69,0000 69,0000 69,0000	1 4 3 2	60 457 451 46	68.7000 68.6000 68.5000 68.4000	69.5000 69.6000 69.7000 69.8000	217 30 369 100	2 2 3 1
PCFGROUP	3,6350	16:04	543	3.59	2.39 %	4110	3.6400	3.6550	500	20	72	[+]
PCF	3.51 3.68	3.2350 3.9450	16:00 15:59 15:49 15:37	2 3 3479 1	3,6350 3,6350 3,6400 3,6400	1 5 1 1	285 14268 411 311	3.6300 3.5700 3.5650 3.5600	3.6600 3.6750 3.6800 3.6900	950 1000 1135 500	1 1 2 1
PEKABEX	9,2200	16:11	5	9.25	2.33 %	144	9.2100	9.3200	5	23	215	[+]
PBX	9.19 9.40	8.3300 10.1600	15:52 15:52 15:41 15:41	95 5 1019 5	9,3600 9,3500 9,2400 9,2400	3 1 1 1	220 4 2 2	9.2000 9.1900 9.1800 9.1500	9.3600 9.3800 9.4000 9.4300	100 2500 337 5	1 1 2 1
PEKAO	242,2000	16:20	1	245.00	-0.82 %	1889	241.2000	242.4000	4713	252	61 064	[+]
PEO	239.80 245.00	220.5000 269.5000	16:20 16:20 16:20 16:20	111 50 61 4	242,2000 242,2000 242,2000 242,2000	4 11 2 2	794 3679 219 252	241.1000 241.0000 240.9000 240.8000	242.5000 242.6000 242.7000 242.8000	704 1432 2840 1304	1 2 3 3
PEPCO	34,5100	16:21	505	34.00	0.32 %	7	34.4500	34.5300	1	1 235	42 468	[+]
PCO	34.00 34.69	30.6000 37.4000	16:21 16:21 16:21 16:20	214 221 117 63	34,5100 34,4900 34,4900 34,4900	1 1 1 1	19 397 62 1073	34.4400 34.4300 34.4200 34.4000	34.5600 34.5700 34.5800 34.5900	1322 14 24 65	2 1 1 1
PEPEES	0,8360	09:02	9	0.83	0.24 %	662	0.8300	0.8360	2916	0	0	[+]
PPS	0.83 0.84	0.7520 0.9160	09:02 11:01 09:34 09:08	1 40 73 41	0,8340 0,8340 0,8360 0,8240	1 2 2 1	61 3363 31 61	0.8280 0.8260 0.8240 0.8220	0.8460 0.8480 0.8500 0.8540	395 2000 10055 1238	1 1 2 1
PGE	10,8300	16:20	563	10.72	0.98 %	11007	10.8000	10.8050	174	1 853	20 021	[+]
PGE	10.65 10.88	9.6480 11.7900	16:20 16:20 16:20 16:20	718 575 588 142	10,8300 10,8300 10,8300 10,8300	2 3 1 1	779 4196 1000 13093	10.7800 10.7700 10.7450 10.7300	10.8100 10.8150 10.8200 10.8250	4065 17741 177 1170	2 3 2 2
PGFGROUP	0,5280	16:14	90	0.58	-6.22 %	20000	0.5140	0.5290	2047	339	183	[+]
PGV	0.52 0.58	0.5220 0.6360	16:14 15:45 15:44 15:43	100 950 750 350	0,5280 0,5300 0,5350 0,5400	1 3 2 1	3000 19666 3987 4000	0.5120 0.5100 0.5000 0.4900	0.5460 0.5590 0.5600 0.5620	4000 2954 8050 1500	1 1 2 1
PHARMENA	3,2700	14:33	2	3.21	0.31 %	20	3.1800	3.2700	1383	4	13	[+]
PHR	3.10 3.28	2.8900 3.5300	14:33 14:32 12:59 12:58	2 10 47 165	3,2800 3,2700 3,2800 3,2700	3 2 4 1	55 15 166 5	3.1700 3.1600 3.1500 3.1400	3.2800 3.3000 3.3200 3.3300	451 594 500 376	1 3 1 2
PHN	9,5600	15:42	1	9.56	0.84 %	980	9.4800	9.5600	910	2	22	[+]
PHN	9.50 9.56	8.6200 10.5000	15:17 15:17 12:35 12:30	254 290 710 1000	9,5000 9,5000 9,5000 9,5000	1 1 2 2	676 1000 1010 446	9.4400 9.4200 9.4000 9.3600	9.5800 9.6000 9.6200 9.6800	466 1375 124 5005	2 2 1 1
PHOTON	1,4900	15:44	25	1.46	1.71 %	3673	1.4850	1.5300	2134	22	32	[+]
PEN	1.40 1.49	1.3150 1.6050	15:44 15:37 15:36 15:36	987 75 100 100	1,4850 1,4850 1,4850 1,4850	1 1 1 1	200 38 20 1926	1.4600 1.4350 1.4200 1.4150	1.5400 1.5450 1.5500 1.5700	5058 954 500 4011	2 1 1 2
PKNORLEN	141,2400	16:21	6	140.84	1.85 %	2411	141.2400	141.2600	519	809	114 597	[+]
PKN	140.00 142.78	126.7600 154.9200	16:20 16:20 16:20 16:20	71 65 342 1	141,2200 141,2400 141,2400 141,2600	1 3 2 1	1662 708 2414 8	141.1800 141.1400 141.1200 141.1000	141.2800 141.3000 141.3200 141.3400	598 926 788 359	2 2 3 2
PKOBP	103,8400	16:21	10	104.40	-0.63 %	7530	103.2000	103.2400	1159	749	77 814	[+]
PKO	103.04 104.70	93.9600 114.8400	16:20 16:20 16:20 16:20	164 1 103 165	103,8400 103,8400 103,8600 103,8600	2 1 2 1	2261 616 277 293	103.1600 103.1200 103.1000 103.0800	103.2600 103.3000 103.3200 103.3400	10559 1676 7079 1942	2 2 2 2
PKPCARGO	15,3500	16:18	75	15.05	1.93 %	5	15.2700	15.3900	1290	60	903	[+]
PKP	14.93 15.38	13.5500 16.5500	16:17 16:13 16:13 16:13	117 200 300 1000	15,3800 15,3800 15,3500 15,3200	1 1 2 1	300 499 826 499	15.2500 15.2300 15.2100 15.1900	15.4000 15.4200 15.4400 15.4500	2381 100 350 2499	4 1 1 2
PLAYWAY	248,5000	16:18	15	249.50	0.20 %	145	247.5000	250.0000	15	2	393	[+]
PLW	247.00 252.00	225.0000 274.0000	16:18 16:18 16:15 16:15	15 1 5 2	248,5000 250,0000 250,0000 250,0000	8 3 2 1	300 29 11 1	247.0000 246.0000 244.5000 244.0000	250.5000 251.0000 252.0000 252.5000	20 63 64 30	2 2 2 2
PLAZACNTR	1,4940	15:17	100	1.43	2.05 %	802	1.4700	1.4940	1000	4	7	[+]
PLZ	1.43 1.49	1.2900 1.5740	15:04 15:04 14:26 14:24	21 114 224 60	1,4940 1,4880 1,4880 1,4880	1 1 1 1	342 700 911 1400	1.4600 1.4520 1.4440 1.4420	1.4960 1.5100 1.5180 1.5200	1233 940 1077 1451	2 2 3 1
POINTGROUP	1,9550	13:13	85	2.05	-2.25 %	3854	1.9550	2.0400	3890	1	1	[+]
PGM	1.96 2.05	1.8450 2.2500	09:14 09:00 09:00 09:00	500 7 200 200	2,0500 2,0500 2,0000 2,0000	1 2 1 1	3847 2 2000 10	1.9500 1.9150 1.8900 1.8650	2.0500 2.1200 2.2000 2.2800	3677 303 2500 586	1 1 1 1
POLENERGIA	50,5000	15:01	65	50.30	-0.59 %	66	50.2000	50.7000	2	0	12	[+]
PEP	50.30 50.80	45.3000 55.3000	13:06 12:30 11:28 11:04	33 50 1 10	50,3000 50,8000 50,8000 50,8000	2 4 3 1	500 1233 905 30	50.1000 50.0000 49.9000 49.8000	50.8000 50.9000 51.0000 51.2000	480 342 270 1	2 2 2 1
POLICE	7,7800	16:08	3	7.74	0.78 %	25	7.7800	7.8600	6	7	52	[+]
PCE	7.74 7.96	6.9800 8.5000	15:11 15:11 15:11 15:11	3478 1251 114 100	7,9000 7,8800 7,8800 7,8600	1 3 2 1	8 362 2413 10	7.7600 7.7200 7.7000 7.6600	7.9000 7.9200 7.9600 8.0000	1854 149 1122 1808	2 1 3 5
POLIMEXMS	7,9450	16:19	117	7.95	0.00 %	13	7.8950	7.9000	1000	237	1 874	[+]
PXM	7.84 7.98	7.1550 8.7350	16:19 16:19 16:19 16:19	429 147 490 426	7,9450 7,9450 7,9500 7,9550	1 3 1 4	13 3372 1 1495	7.8850 7.8800 7.8750 7.8700	7.9150 7.9250 7.9350 7.9500	11 11 11 511	1 1 1 2
POLTREG	18,7500	16:17	25	18.60	-0.79 %	6	18.5000	18.9000	340	3	48	[+]
PTG	18.45 18.85	16.7500 20.4000	16:17 16:17 16:17 16:00	2 73 151 76	18,5500 18,7500 18,7500 18,7500	2 1 1 2	1100 170 73 265	18.4500 18.4000 18.3000 18.1500	18.9500 19.1000 19.3000 19.4000	211 1300 2285 29	1 1 1 1
POLWAX	0,9820	15:57	1386	0.98	0.41 %	4709	0.9720	0.9820	1834	11	11	[+]
PWX	0.96 0.98	0.8820 1.0750	15:57 15:57 15:44 15:41	1463 516 450 336	0,9820 0,9800 0,9820 0,9800	1 1 2 1	5000 1712 62 500	0.9660 0.9640 0.9620 0.9600	0.9840 0.9880 0.9900 0.9920	20 149 59406 2036	1 1 8 1
PRAGMAINK	3,1200	16:02	736	3.14	-2.50 %	200	3.1000	3.3000	20	1	3	[+]
PRI	3.12 3.14	2.8400 3.4400	15:59 14:36 13:38 13:38	67 30 5 5	3,1400 3,1400 3,2000 3,2000	1 1 1 2	500 100 200 722	3.0800 3.0600 3.0400 3.0200	3.3200 3.3400 3.3600 3.3800	100 57 20 70	1 1 1 2
PROCHEM	23,6000	16:06	1	24.00	-2.07 %	25	23.4000	23.6000	258	0	2	[+]
PRM	22.90 24.10	21.6000 26.4000	10:05 09:47 09:40 09:00	100 1 3 2	22,9000 24,1000 23,1000 24,0000	1 1 1 1	334 140 66 72	22.5000 22.2000 22.1000 22.0000	24.1000 24.5000 24.6000 24.7000	40 68 24 318	1 2 1 1
PROJPRZEM	17,3000	11:00	105	17.50	1.76 %	200	16.9500	17.4000	439	0	3	[+]
PJP	17.30 17.50	15.7500 19.2500	10:31 10:26 09:00 09:00	2 86 1 1	17,4000 17,4000 17,5000 17,2500	1 1 1 1	7 200 89 100	16.9000 16.7500 16.7000 16.6500	17.5000 17.6000 18.0000 18.1000	8 199 250 38	1 1 1 1
PROTEKTOR	1,2380	16:20	10	1.25	-0.64 %	1030	1.2380	1.2460	30900	34	42	[+]
PRT	1.23 1.27	1.1220 1.3700	16:14 16:14 15:59 15:54	500 100 2000 4857	1,2500 1,2500 1,2380 1,2380	1 1 3 6	1576 27 1196 3941	1.2360 1.2340 1.2300 1.2280	1.2500 1.2560 1.2600 1.2680	6062 30 5030 1600	1 1 2 1
PTWP	127,0000	15:07	2	128.00	-0.78 %	5	127.0000	128.0000	8	0	1	[+]
PTW	127.00 128.00	115.5000 140.5000	12:52 09:00 11:16 11:16	3 2 5 1	127,0000 128,0000 128,0000 128,0000	1 2 1 3	1 2 68 32	126.0000 125.0000 123.5000 121.0000	129.5000 130.0000 131.0000 132.5000	67 380 20 244	3 3 1 1
PULAWY	48,5000	16:12	53	48.70	0.62 %	780	48.3000	48.5000	45	2	111	[+]
ZAP	47.00 48.70	43.9000 53.4000	13:06 12:26 10:49 10:49	110 1 56 1	48,1000 48,1000 48,6000 48,5000	1 1 3 4	20 2 28 257	48.0000 47.8000 47.4000 47.0000	48.6000 48.8000 48.9000 49.0000	1595 5 436 514	6 1 2 6
PURE	1,8200	16:13	500	1.86	-0.98 %	13577	1.8000	1.8240	5025	74	134	[+]
PUR	1.80 1.88	1.6740 2.0450	16:11 16:10 15:58 15:55	169 500 16 6	1,8200 1,8200 1,8280 1,8280	2 2 1 1	1030 1053 200 227	1.7900 1.7800 1.7700 1.7620	1.8260 1.8280 1.8300 1.8380	1180 3178 730 750	2 1 1 1
PZU	64,2600	16:21	12	65.00	-1.17 %	3127	64.0800	64.1000	445	809	51 993	[+]
PZU	63.88 65.00	58.5000 71.5000	16:21 16:21 16:21 16:21	279 190 1143 253	64,2600 64,2000 64,2200 64,2200	2 14 2 1	669 1747 734 32	64.0200 64.0000 63.9800 63.9600	64.1200 64.1400 64.1600 64.1800	59 2548 610 11	1 2 2 1
QNATECHNO	44,3000	16:19	10	44.00	1.14 %	100	43.2000	44.0000	50	5	200	[+]
QNA	43.20 46.00	39.6000 48.4000	16:14 16:06 16:06 16:05	7 100 38 5	43,2000 43,3000 43,3000 43,6000	4 2 1 1	287 552 1 50	43.1000 43.0000 42.9000 42.7000	44.4000 44.6000 44.8000 45.0000	110 60 10 75	2 1 1 1
QUERCUS	12,0600	15:34	100	12.14	-0.50 %	20	11.9400	12.0000	1400	13	149	[+]
QRS	11.64 12.20	10.9400 13.3400	14:05 14:05 14:05 14:05	178 80 800 20	11,8000 11,8000 11,9000 11,9000	1 1 2 1	250 257 280 124	11.9000 11.8400 11.8200 11.8000	12.1800 12.2000 12.2200 12.3000	2000 1032 1245 190	1 5 2 2
RAFAMET	54,9000	15:52	42	55.50	-1.08 %	19	55.8000	56.5000	45	1	33	[+]
RAF	54.90 56.50	49.9500 61.0000	15:52 15:52 15:52 15:52	10 77 10 49	55,0000 55,2000 55,2000 55,5000	2 2 1 1	53 41 150 10	55.0000 54.9000 54.1000 54.0000	56.6000 56.7000 56.8000 57.0000	20 42 33 80	1 1 1 3
RAINBOW	142,4000	16:18	22	140.30	1.50 %	64	142.0000	142.4000	12	8	1 127	[+]
RBW	140.00 142.80	126.3000 154.3000	16:18 16:17 16:17 16:17	6 7 6 5	142,2000 142,2000 142,2000 142,2000	1 2 1 2	2 17 10 17	141.9000 141.7000 141.6000 141.5000	142.7000 143.0000 143.1000 143.3000	552 17 17 10	3 2 2 1
RANKPROGR	4,6700	15:44	5	4.50	3.78 %	897	4.5850	4.6600	495	5	22	[+]
RNK	4.50 4.70	4.0500 4.9500	15:26 15:25 15:25 15:25	496 232 430 1000	4,5900 4,5900 4,5900 4,5950	1 1 1 1	288 2000 2000 2000	4.5800 4.5550 4.5200 4.4950	4.6700 4.6750 4.6800 4.6900	500 1103 645 1479	1 1 2 1
RAWLPLUG	13,9000	16:04	480	14.00	1.09 %	243	13.4500	13.9500	31	3	45	[+]
RWL	13.45 14.00	12.6000 15.4000	16:01 14:48 14:47 14:46	20 7 21 20	13,8500 13,9000 13,9000 13,7500	1 2 1 2	3 403 250 222	13.4000 13.3000 13.1000 13.0500	14.0000 14.3000 14.4500 14.5000	2078 1 1 1617	4 1 1 2
RELPOL	5,6000	14:41	245	5.70	-1.75 %	380	5.6000	5.6800	228	1	8	[+]
RLP	5.60 5.70	5.1400 6.2600	14:41 14:41 14:41 14:41	16 59 1000 10	5,6000 5,6000 5,6200 5,6200	3 1 2 3	1515 10 30 3020	5.5600 5.5400 5.5200 5.5000	5.7000 5.7200 5.7800 5.8000	10 30 500 1405	1 2 1 3
REMAK	13,0000	16:14	190	10.35	25.60 %	1354	13.0000	13.4000	2815	20	250	[+]
RMK	9.96 13.00	10.2500 13.0000	16:14 16:13 16:13 16:13	437 3 19 1390	13,0000 13,0000 13,0000 13,0000	1 2 1 3	22 264 150 328	12.4000 12.0000 11.5000 11.4500	13.5000 13.6000 13.6500 13.7000	5180 100 12 359	3 1 1 3
RENDER	76,6000	10:17	14	76.60	-0.26 %	3	76.8000	77.0000	130	1	39	[+]
RND	76.60 77.00	69.0000 84.2000	10:16 09:47 09:45 09:44	11 25 50 20	76,6000 77,0000 77,0000 77,0000	1 1 2 3	26 24 52 63	76.0000 75.8000 75.6000 75.4000	77.2000 77.8000 78.0000 78.8000	72 1 100 10	1 1 1 1
ROPCZYCE	24,7000	15:46	195	24.80	-0.40 %	150	24.4000	24.6000	72	1	13	[+]
RPC	24.20 24.80	22.4000 27.2000	15:39 13:08 13:08 12:43	5 22 18 1	24,2000 24,7000 24,7000 24,7000	1 1 1 1	1 173 400 4	24.3000 24.2000 24.1000 24.0000	24.7000 24.8000 24.9000 25.0000	165 3190 10 210	1 4 1 2
RYVU	16,5800	16:15	42	16.86	-2.24 %	270	16.4800	16.5000	120	82	1 364	[+]
RVU	16.40 16.96	15.1800 18.5400	16:13 16:13 16:13 16:13	66 69 15 1	16,5400 16,5400 16,4800 16,5400	5 2 2 12	1223 215 290 3658	16.4600 16.4400 16.4200 16.4000	16.5800 16.6000 16.6200 16.7600	502 4058 281 120	2 5 1 1
SANOK	21,7000	15:52	11	21.60	0.93 %	60	21.5000	21.7000	140	3	64	[+]
SNK	21.50 21.80	19.4500 23.7000	15:44 15:44 15:40 15:37	142 125 11 48	21,8000 21,8000 21,7000 21,7000	6 5 3 3	732 667 361 611	21.4000 21.3000 21.2000 21.1000	21.8000 21.9000 22.0000 22.1000	650 270 739 149	4 1 2 4
SANTANDER	45,5550	16:14	6	45.00	-0.62 %	150	44.2000	45.8400	79	0	4	[+]
SAN	45.00 45.56	40.5000 49.5000	12:44 11:02 10:43 10:40	10 30 13 20	45,5500 45,4000 45,3400 45,3800	1 1 1 1	100 11 10 7	43.5000 43.3000 43.0000 42.5000	46.0000 46.3500 46.4000 46.5000	23 44 5 34	1 1 1 1
SANWIL	1,3400	09:09	88	1.31	1.52 %	20	1.3150	1.3300	900	0	0	[+]
SNW	1.31 1.34	1.1800 1.4400	09:09 09:00 10:06 15:36	20 100 6641 1359	1,3400 1,3100 1,3200 1,3200	2 1 2 5	785 995 3750 10291	1.3100 1.3000 1.2950 1.2900	1.3350 1.3400 1.3450 1.3500	2926 912 180 20	1 1 1 1
SCANWAY	348,0000	16:20	9	340.00	-4.40 %	30	347.0000	348.0000	35	16	5 488	[+]
SCW	335.00 363.00	306.0000 374.0000	16:19 16:19 16:17 16:14	1 1 15 15	349,0000 349,0000 346,0000 350,0000	8 2 4 4	152 17 18 28	346.0000 345.0000 344.0000 343.0000	349.0000 351.0000 352.0000 353.0000	72 17 10 4	1 3 1 1
SCPFL	115,8000	16:00	4	117.80	-0.52 %	100	115.2000	116.0000	78	1	131	[+]
SCP	112.80 117.80	106.2000 129.4000	15:30 14:51 14:51 14:51	1 35 3 2	116,0000 115,2000 115,2000 115,2000	1 2 1 2	40 47 16 101	114.6000 114.4000 113.4000 113.0000	116.2000 116.8000 117.0000 117.2000	12 122 64 30	1 3 2 2
SECOGROUP	36,6000	12:45	45	36.60	1.67 %	1	35.8000	36.6000	1300	0	2	[+]
SWG	36.60 36.60	33.0000 40.2000	13:24 11:20 09:08 12:03	2 23 5 54	36,6000 36,4000 36,4000 36,4000	1 1 2 1	220 50 1100 9	35.6000 35.2000 34.0000 33.4000	37.0000 37.2000 38.0000 38.2000	126 225 508 100	1 2 2 1
SEKO	11,4500	16:15	12	11.45	-0.43 %	5487	11.4500	11.5000	366	7	75	[+]
SEK	11.40 11.50	10.3500 12.5500	16:10 15:46 15:45 15:36	3 200 300 1	11,5000 11,5000 11,5000 11,5000	1 1 1 1	8601 210 1 426	11.4000 11.3500 11.3000 11.2500	11.5500 11.6000 11.6500 11.7000	701 2174 1 1005	3 7 1 4
SELENAFM	48,9000	16:05	6	49.10	1.45 %	89	48.2000	49.0000	538	1	61	[+]
SEL	48.10 49.10	44.2000 54.0000	16:03 15:43 14:57 14:04	12 1 4 5	48,9000 48,9000 48,9000 49,0000	2 4 1 2	61 704 2 48	48.1000 48.0000 47.9000 47.8000	49.3000 49.5000 49.8000 49.9000	50 300 40 10	1 3 1 2
SELVITA	29,7000	16:17	1	30.05	-1.16 %	124	29.6000	30.0000	5924	37	1 123	[+]
SLV	29.65 30.25	27.0500 33.0500	16:17 16:17 16:17 16:08	27 36 37 200	29,7000 29,7000 29,7000 29,6500	7 2 8 3	1093 189 1893 151	29.5000 29.4500 29.4000 29.3000	30.0500 30.1000 30.1500 30.2000	750 1010 43 41	1 3 1 2
SFINKS	0,4740	15:56	2133	0.47	-1.25 %	10	0.4740	0.4770	4025	62	29	[+]
SFS	0.47 0.49	0.4230 0.5160	13:07 13:07 12:46 12:33	56 444 5 3400	0,4780 0,4770 0,4680 0,4790	1 1 1 1	426 7995 5000 10000	0.4690 0.4680 0.4660 0.4650	0.4800 0.4860 0.4870 0.4880	3000 2635 4944 5000	1 1 1 1
SHOPER	43,3500	16:20	1	44.50	-2.58 %	450	42.8500	43.3000	245	24	1 046	[+]
SHO	42.30 44.50	40.0500 48.9500	16:20 16:20 16:19 16:17	2 150 150 46	43,3500 43,3500 43,3500 43,3500	2 1 3 1	69 22 266 500	42.8000 42.7000 42.6000 42.5500	43.3500 43.5000 43.5500 43.6500	83 35 171 171	1 1 1 1
SILVANO	4,8000	14:57	500	4.80	0.00 %	1	4.7900	4.8000	5416	1	6	[+]
SFG	4.80 4.80	4.3200 5.2800	13:50 13:39 13:08 12:52	600 100 135 20	4,8000 4,8000 4,8000 4,8000	1 1 1 1	291 310 300 311	4.6200 4.6100 4.6000 4.5100	5.0000 5.1000 5.2000 5.2600	222 222 222 972	1 1 1 2
SIMFABRIC	1,5720	15:19	20	1.58	0.26 %	40	1.5220	1.5700	1223	5	8	[+]
SIM	1.52 1.58	1.4200 1.7320	15:02 15:02 15:02 14:59	1311 20 173 2	1,5200 1,5200 1,5200 1,5740	2 1 3 4	2439 65 1741 5712	1.5200 1.5100 1.5020 1.5000	1.5720 1.5760 1.5800 1.5820	900 2015 1015 200	1 2 2 1
SKARBIEC	35,6000	16:01	1	34.30	4.09 %	60	35.0000	35.3000	128	4	125	[+]
SKH	34.00 35.80	30.9000 37.7000	16:00 15:59 15:58 15:58	92 40 10 258	34,7000 34,7000 34,7000 34,7000	1 3 2 1	14 571 372 200	33.9000 33.6000 33.5000 33.3000	35.5000 35.6000 35.7000 35.8000	257 4285 100 1040	3 2 1 3
SKYLINE	1,5800	12:09	4700	1.58	-5.95 %	47	1.5800	1.6000	4688	5	7	[+]
SKL	1.58 1.58	1.4300 1.7300	10:58 10:57 10:57 09:31	1 1000 200 4554	1,6800 1,6000 1,6100 1,6000	1 2 1 1	2000 5831 288 10	1.5200 1.5000 1.4300 1.4200	1.6800 1.6900 1.7900 1.8000	4465 3000 5000 380	1 1 1 1
SNIEZKA	95,6000	16:18	19	94.80	0.84 %	138	95.6000	96.6000	150	4	376	[+]
SKA	94.00 96.80	85.4000 104.0000	16:16 16:00 15:52 15:51	2 4 3 40	95,6000 95,6000 96,4000 96,4000	1 1 2 1	210 2 55 170	95.2000 94.2000 94.0000 93.8000	96.8000 97.0000 97.2000 97.8000	245 277 5 112	3 3 1 2
SONEL	14,9000	13:37	1	14.75	2.05 %	10	14.6000	14.9000	91	0	5	[+]
SON	14.70 14.90	13.3000 16.2000	13:17 13:17 13:17 13:17	153 4 65 10	14,9000 14,9000 14,8500 14,8500	4 5 1 1	361 455 60 20	14.5500 14.5000 14.4500 14.4000	14.9500 15.0000 15.1500 15.2000	10 782 55 115	1 2 2 2
SOPHARMA	7,3000	16:46	200	0.00	0.00 %	195	6.6000	7.9200	89	0	0	[+]
SPH	0.00 0.00	6.5800 8.0200	16:46 16:46 15:50 13:57	83 175 185 42	7,2800 7,2000 7,0000 7,0000	1 1 1 1	56 109 2000 2000	6.2000 6.0600 6.0400 6.0200	7.9400 8.0000 8.1400 8.4000	77 1951 425 82	1 2 1 1
SPYROSOFT	406,0000	16:14	1	424.00	-4.25 %	15	403.0000	405.0000	8	0	187	[+]
SPR	402.00 424.00	382.0000 466.0000	15:41 15:39 15:26 15:26	3 1 10 9	407,0000 407,0000 402,0000 402,0000	3 2 4 1	32 57 230 1	402.0000 401.0000 400.0000 399.0000	406.0000 407.0000 408.0000 409.0000	3 1 1 8	1 1 1 2
STALEXP	3,1450	16:15	28	3.13	0.16 %	8867	3.1500	3.1550	1327	138	432	[+]
STX	3.11 3.17	2.8200 3.4400	16:15 16:15 16:15 16:14	64 1276 98 31	3,1450 3,1450 3,1450 3,1450	1 6 2 3	296 27413 10500 3850	3.1450 3.1400 3.1350 3.1300	3.1600 3.1650 3.1700 3.1750	8317 1316 9579 3815	6 2 9 4
STALPROD	243,0000	16:16	1	241.00	0.83 %	156	240.0000	243.0000	239	0	117	[+]
STP	240.00 243.00	217.0000 265.0000	16:09 15:51 15:44 15:44	2 2 6 10	240,0000 240,0000 243,0000 243,0000	4 2 2 3	62 39 41 27	239.0000 238.0000 237.0000 236.0000	244.0000 245.0000 247.0000 248.0000	385 166 30 18	6 4 2 2
STALPROFI	9,3800	15:58	195	9.40	-0.21 %	468	9.3400	9.4400	421	2	15	[+]
STF	9.38 9.44	8.4600 10.3000	15:58 15:58 15:53 15:34	50 35 25 207	9,3800 9,3800 9,3800 9,4400	1 3 2 2	5 280 505 422	9.3200 9.3000 9.2600 9.2400	9.4600 9.4800 9.5000 9.5200	50 275 1350 2019	1 2 4 8
STAPORKOW	4,8000	15:49	1	4.68	2.13 %	1220	4.6800	4.7800	1095	1	4	[+]
ZUK	4.66 4.80	4.2200 5.1000	15:49 12:45 11:40 11:21	39 13 53 2	4,7000 4,7000 4,6800 4,6600	2 1 1 1	5987 2558 1700 25	4.6600 4.6400 4.6000 4.5400	4.8000 4.8400 4.8600 4.8800	1597 1542 900 2150	1 2 1 5
SUNEX	2,7950	15:19	103	2.80	-0.18 %	34	2.7950	2.8000	1036	4	11	[+]
SNX	2.77 2.80	2.5200 3.0800	15:01 14:05 14:05 14:01	10 14 23 20	2,7950 2,7650 2,7900 2,8000	1 1 3 1	50 86 925 399	2.7700 2.7650 2.7600 2.7550	2.8050 2.8100 2.8150 2.8200	136 502 708 563	1 2 2 1
SYGNITY	72,9000	16:18	2	74.30	-1.49 %	350	72.0000	72.6000	84	33	2 410	[+]
SGN	71.20 76.00	66.9000 81.7000	16:09 16:03 15:58 15:50	10 6 6 1	73,0000 72,1000 72,6000 72,6000	1 1 2 1	209 209 81 40	71.8000 71.7000 71.5000 71.4000	72.7000 72.9000 73.1000 73.2000	100 1 110 204	1 1 1 1
SYNEKTIK	273,0000	16:20	1	279.80	0.00 %	6	272.6000	274.0000	17	17	4 595	[+]
SNT	271.20 280.00	252.0000 307.6000	16:20 16:20 16:20 16:20	1 4 4 1	273,0000 273,0000 273,0000 273,0000	1 2 4 1	3 6 9 3	272.4000 272.2000 272.0000 271.8000	274.2000 274.4000 274.6000 274.8000	137 163 75 1	2 5 3 1
SYNTHAVERSE	2,9100	16:20	570	2.96	0.00 %	800	2.9100	2.9150	290	38	111	[+]
SVE	2.90 2.96	2.6650 3.2550	16:20 16:18 16:11 15:42	300 460 612 125	2,9100 2,9100 2,9000 2,9000	5 2 2 4	1693 1651 303 2807	2.9000 2.8950 2.8900 2.8850	2.9200 2.9400 2.9450 2.9500	83536 1129 260 2410	2 3 1 2
TALEX	19,0000	15:46	7	18.90	0.53 %	120	19.0000	19.4000	55	2	36	[+]
TLX	18.70 19.00	17.1000 20.6000	15:46 15:46 15:00 15:00	2 6 374 26	19,0000 18,9000 18,9000 18,9000	1 5 2 2	300 497 270 550	18.8000 18.7000 18.6000 18.5000	19.8000 19.9000 20.0000 20.2000	30 67 200 80	1 2 2 1
TARCZYNSKI	120,5000	15:41	2	119.50	0.84 %	10	120.5000	121.0000	17	0	4	[+]
TAR	119.50 120.50	108.0000 131.0000	13:40 09:53 09:03 09:02	8 4 1 2	120,5000 119,5000 119,5000 119,5000	7 6 5 9	82 173 89 206	119.5000 119.0000 118.5000 118.0000	121.5000 122.0000 122.5000 123.0000	1 111 76 10	1 2 2 3
TATRY MOUNTAIN	85,0000	13:46	20	85.00	0.00 %	9	80.0000	85.0000	115	0	2	[+]
TMR	85.00 85.00	76.5000 93.5000	16:49 16:49 16:49 13:28	11 1 8 1	85,0000 85,0000 85,0000 78,5000	2 1 1 2	3 27 2 38	79.0000 78.5000 77.0000 76.5000	86.5000 87.0000 88.0000 88.5000	69 88 112 50	1 1 2 1
TAURONPE	9,7100	16:20	383	9.53	1.89 %	3575	9.6240	9.6980	2930	1 900	18 362	[+]
TPE	9.47 9.76	8.5780 10.4800	16:20 16:20 16:20 16:20	167 235 272 27	9,7100 9,7100 9,7120 9,7120	3 1 2 3	1309 4535 7925 1808	9.6220 9.6160 9.6100 9.6080	9.7000 9.7020 9.7040 9.7080	1104 784 3070 827	3 2 2 2
TENDERHUT	6,0000	10:13	2	0.00	0.00 %	40	5.8200	5.8400	40	0	0	[+]
THG	0.00 0.00	5.4000 6.6000	10:13 10:13 10:13 10:13	2 2 2 2	6,0000 6,0000 6,0000 6,0000	1 1 1 1	8 40 40 40	5.7800 5.7600 5.7400 5.7000	5.9800 6.0000 6.0200 6.0400	50 310 1340 30	1 2 2 1
TERMOREX	0,6950	13:06	19700	0.70	0.00 %	1119	0.6900	0.7050	4893	20	14	[+]
TRR	0.70 0.71	0.6300 0.7700	10:25 09:49 09:35 09:35	11 86 15 15	0,7050 0,7000 0,7000 0,7000	2 2 2 3	515 515 3451 669	0.6850 0.6800 0.6750 0.6700	0.7100 0.7150 0.7200 0.7300	500 6551 500 1308	1 3 1 3
TESGAS	1,9300	15:14	1	1.93	0.00 %	1902	1.8950	1.9300	9225	1	2	[+]
TSG	1.93 1.93	1.7350 2.1100	12:57 12:57 09:16 09:02	700 124 21 5	1,9250 1,9250 1,9250 1,9250	3 1 4 1	1250 700 4803 500	1.8900 1.8850 1.8800 1.8750	1.9350 1.9450 1.9550 1.9650	2782 780 699 891	2 1 1 1
TEXT	42,5000	16:19	98	42.20	0.71 %	4	42.4000	42.4200	1	14	598	[+]
TXT	41.30 42.58	37.9800 46.4200	16:19 16:17 16:17 16:17	2 7 15 100	42,5000 42,5400 42,5000 42,5000	2 1 1 1	13 30 4 50	42.3200 42.0000 41.9600 41.9000	42.4400 42.4600 42.5200 42.5600	4 4 4 4	1 1 1 1
TORPOL	68,5000	16:13	70	68.80	-0.44 %	384	68.0000	68.6000	281	6	377	[+]
TOR	68.00 68.80	62.0000 75.6000	16:13 16:13 16:13 16:13	54 45 54 45	68,5000 68,5000 68,3000 68,3000	6 2 3 7	221 80 182 642	67.9000 67.8000 67.6000 67.5000	68.7000 68.9000 69.0000 69.1000	20 102 202 82	1 2 3 1
TOYA	8,7200	16:18	3	8.67	0.23 %	34	8.7000	8.7300	394	29	255	[+]
TOA	8.63 8.84	7.8100 9.5300	16:05 16:05 16:05 15:57	70 190 180 21	8,6900 8,7000 8,7000 8,7200	2 1 1 7	395 200 270 1853	8.6900 8.6800 8.6600 8.6500	8.7600 8.7700 8.8000 8.8400	50 50 10 8	1 1 1 1
TRAKCJA	3,6300	16:18	2000	3.62	-0.55 %	5230	3.5650	3.5700	138	145	526	[+]
TRK	3.57 3.69	3.2600 3.9800	16:18 16:18 16:18 16:18	99 1 2000 3808	3,6300 3,6300 3,6250 3,6250	4 1 4 3	1919 1074 7529 2950	3.5600 3.5550 3.5500 3.5450	3.6000 3.6150 3.6200 3.6250	5464 373 3000 5098	2 2 2 3
TRANSPOL	14,0500	16:21	4	13.75	-1.06 %	1462	13.9000	14.1000	4352	280	3 911	[+]
TRN	13.65 14.25	12.4000 15.1000	16:19 16:15 16:13 16:05	100 43 200 140	14,0500 14,0500 14,0000 14,0000	6 8 3 6	1431 2874 1813 2441	13.8500 13.8000 13.7500 13.7000	14.2000 14.2500 14.3000 14.3500	1987 1619 2082 800	2 1 3 1
TSGAMES	90,7000	16:20	1	89.50	1.34 %	274	90.6000	90.7000	111	27	2 406	[+]
TEN	88.00 90.70	80.5500 98.4500	16:20 16:18 16:18 16:18	5 1 1 10	90,7000 90,7000 90,7000 90,7000	1 1 1 1	10 15 2162 86	90.3000 90.1500 90.0500 90.0000	90.8500 90.9000 90.9500 91.0000	50 206 1 106	2 2 1 4
ULMA	63,5000	09:02	2	63.50	5.83 %	29	59.0000	63.5000	165	0	0	[+]
ULM	63.50 63.50	57.5000 69.5000	14:17 14:17 13:18 11:21	74 25 31 5	59,5000 59,5000 60,0000 59,5000	2 2 2 1	134 51 17 2	58.5000 58.0000 57.0000 55.0000	64.0000 64.5000 65.0000 66.0000	48 583 75 40	2 2 1 1
ULTGAMES	14,7500	16:17	20	14.60	0.68 %	300	14.8500	15.1500	129	1	8	[+]
ULG	14.60 14.75	13.1500 16.0500	15:54 13:11 12:49 11:55	374 100 10 4	14,6500 14,6500 14,6500 14,6000	1 1 1 2	180 300 26 276	14.8000 14.7000 14.6500 14.6000	15.2000 15.3000 15.4500 15.5000	6 70 2050 76	1 1 1 2
UNIBEP	14,0000	15:46	765	14.00	0.00 %	2196	14.0000	14.1000	749	11	151	[+]
UNI	14.00 14.14	12.6000 15.4000	15:46 15:36 15:36 15:30	100 705 770 100	14,0200 14,0000 14,0000 14,1000	2 1 1 1	38 40 13 3	13.9800 13.9200 13.9000 13.8800	14.1200 14.1400 14.1600 14.2000	1100 1047 168 40	1 2 3 1
UNICREDIT	311,8500	13:01	9	0.00	0.00 %	4	300.0000	313.0000	5	0	0	[+]
UCG	0.00 0.00	280.7000 343.0000	09:25 09:00 09:00 15:35	1 1 10 5	313,7000 296,0000 314,9000 314,9000	1 1 0 0	12 60 0 0	296.0000 26.0000 0.0000 0.0000	330.0000 334.0000 360.0000 366.0000	136 10 4 3	3 1 1 1
UNIMOT	153,0000	16:14	10	158.40	-2.42 %	35	154.0000	155.2000	9	4	574	[+]
UNT	151.00 158.40	142.6000 174.2000	16:13 16:06 16:06 16:00	1 1 20 3	153,8000 153,8000 153,2000 153,2000	2 2 2 1	77 401 46 31	153.8000 153.2000 153.0000 152.6000	155.6000 155.8000 156.0000 157.0000	14 2 63 79	1 1 2 2
URTESTE	42,1000	16:16	1	42.40	-2.32 %	1	42.0000	42.1000	11	1	41	[+]
URT	41.00 43.00	38.2000 46.6000	16:15 16:00 15:19 15:19	3 8 3 15	41,5000 42,1000 42,8000 42,7000	1 2 1 1	10 28 70 25	41.1000 41.0000 40.9000 40.8000	42.5000 42.6000 42.7000 42.9000	5 17 10 9	1 1 1 2
VERCOM	133,6000	16:17	1	132.00	0.75 %	108	132.0000	133.2000	26	15	2 022	[+]
VRC	130.20 134.20	118.8000 145.2000	16:14 16:08 16:05 15:37	61 1 61 1	132,6000 132,2000 132,4000 133,8000	1 1 1 2	116 116 116 166	131.2000 131.0000 130.8000 130.6000	133.4000 133.6000 134.0000 134.2000	27 10 177 162	1 1 2 2
VIGOSYS	586,0000	16:18	9	600.00	-0.34 %	1	584.0000	596.0000	7	1	420	[+]
VGO	582.00 600.00	540.0000 660.0000	16:15 16:15 16:15 16:10	78 3 4 4	596,0000 596,0000 596,0000 596,0000	3 3 4 3	11 10 11 17	582.0000 580.0000 578.0000 576.0000	598.0000 600.0000 602.0000 610.0000	21 50 7 32	5 5 1 3
VINDEXUS	14,3500	14:52	1	14.20	0.35 %	299	14.2500	14.3500	490	3	48	[+]
VIN	14.20 14.45	12.8000 15.6000	14:01 14:01 13:27 12:19	123 500 5 97	14,2500 14,2500 14,4500 14,2000	3 3 2 2	15602 652 1011 298	14.2000 14.1500 14.1000 14.0500	14.4000 14.4500 14.5000 14.5500	1140 41 400 334	2 1 2 2
VIVID	0,6390	13:39	460	0.62	0.47 %	40	0.6260	0.6370	10	5	3	[+]
VVD	0.62 0.64	0.5620 0.6860	13:39 13:39 13:39 12:01	10 10 30 10	0,6390 0,6380 0,6380 0,6380	2 1 1 1	10471 935 30 40	0.6250 0.6240 0.6200 0.6160	0.6380 0.6390 0.6400 0.6420	20 1620 30701 10	2 2 4 1
VOTUM	46,2500	16:20	4	46.10	1.20 %	260	45.9000	46.3500	28	5	249	[+]
VOT	45.60 46.45	41.5000 50.7000	16:20 16:20 16:16 16:13	46 150 10 1	46,2000 46,1500 46,1500 46,1500	1 2 1 2	10 20 33 163	45.7500 45.7000 45.6500 45.6000	46.4000 46.4500 46.5000 46.5500	468 165 35 131	2 4 3 2
VOXEL	96,6000	16:19	27	94.30	1.79 %	414	97.3000	97.4000	35	3	269	[+]
VOX	94.30 97.40	84.9000 103.6000	16:10 16:10 16:10 16:10	31 111 7 3	96,6000 96,7000 96,7000 96,8000	2 2 2 1	11 351 6 10	96.9000 96.8000 96.2000 96.0000	97.5000 97.6000 97.7000 97.8000	32 70 35 41	3 2 3 2
VRGSA	5,5200	16:11	1000	5.60	-0.72 %	8386	5.5000	5.6000	5173	14	80	[+]
VRG	5.52 5.60	5.0400 6.1600	16:11 16:11 15:43 15:42	4000 147 2 410	5,5200 5,5200 5,6000 5,5400	3 1 2 1	349 825 835 39	5.4800 5.4600 5.4400 5.4200	5.6200 5.6400 5.6800 5.7200	825 3213 4000 1	1 4 2 1
WARIMPEX	2,3000	15:29	50	2.28	-0.43 %	1175	2.2800	2.3000	900	2	6	[+]
WXF	2.28 2.32	2.0600 2.5000	15:11 14:01 13:21 13:21	23 43 1464 45	2,3000 2,3000 2,2800 2,2900	3 3 8 3	3183 2643 5165 3103	2.2700 2.2600 2.2500 2.2400	2.3200 2.3300 2.3500 2.3600	499 680 2771 273	1 1 3 1
WASKO	6,3600	16:18	3	6.26	1.27 %	481	6.4000	6.4600	566	27	169	[+]
WAS	6.06 6.40	5.6400 6.8800	16:18 16:18 16:14 16:14	3 797 10 126	6,2800 6,2800 6,3600 6,3000	1 1 1 2	901 852 1000 380	6.3600 6.3400 6.3200 6.3000	6.4800 6.5000 6.5800 6.6000	1430 7169 200 1424	2 5 1 1
WAWEL	786,0000	16:10	5	788.00	-0.25 %	12	784.0000	794.0000	72	0	86	[+]
WWL	784.00 796.00	710.0000 866.0000	16:10 15:44 15:28 15:24	10 2 12 12	786,0000 786,0000 786,0000 788,0000	3 1 1 1	17 10 1 5	780.0000 770.0000 764.0000 760.0000	798.0000 800.0000 802.0000 804.0000	7 146 20 2	2 3 1 1
WIELTON	5,5200	16:20	100	5.49	-2.99 %	250	5.5200	5.5300	7868	143	783	[+]
WLT	5.45 5.54	4.9450 6.0300	16:20 16:20 16:20 16:00	31 7 62 100	5,5300 5,5300 5,5300 5,5300	3 3 7 10	2801 547 2170 2510	5.4800 5.4700 5.4600 5.4500	5.5400 5.5500 5.5600 5.5700	5405 8127 5015 5	2 5 3 1
WIKANA	7,9500	14:06	159	0.00	-0.62 %	910	7.8000	8.0000	15797	0	0	[+]
WIK	0.00 0.00	7.2000 8.8000	11:17 09:38 09:25 09:18	1 100 50 1	7,9500 7,9000 7,9000 7,9000	1 1 1 2	995 450 640 2	7.6500 7.5000 7.4500 7.1000	8.1000 8.2000 8.3000 8.3500	2473 415 1480 2937	3 1 3 2
WIRTUALNA	58,7000	16:18	100	58.50	0.34 %	23320	58.5000	58.7000	105	134	7 859	[+]
WPL	58.50 58.70	52.7000 64.3000	16:12 16:07 16:05 16:05	50 1 65 50	58,6000 58,6000 58,7000 58,7000	9 2 1 4	5982 1038 9 10806	58.4000 58.3000 58.2000 58.1000	58.8000 58.9000 59.0000 59.1000	1784 398 3150 744	23 11 27 6
WITTCHEN	15,7900	16:18	1	15.76	-0.94 %	13	15.6600	15.8000	285	9	136	[+]
WTN	15.63 16.00	14.1900 17.3300	16:18 16:17 16:17 16:17	1 1 1 1	15,7900 15,7500 15,7500 15,7500	3 2 7 4	3 2 1301 4	15.6500 15.6400 15.6300 15.6200	15.8500 15.8900 15.9200 15.9300	70 1 1 1	1 1 1 1
WOODPCKR	2,9700	15:57	5	2.86	3.85 %	5	2.9100	2.9700	95	21	61	[+]
WPR	2.86 3.01	2.5800 3.1400	15:57 14:29 14:29 14:29	5 99 20 5	2,9600 2,9000 2,9000 2,9000	2 1 2 2	4107 800 800 872	2.9000 2.8800 2.8600 2.8500	2.9800 2.9900 3.0000 3.0100	355 1 620 2170	1 1 2 2
XPLUS	2,9700	15:52	1	3.00	-0.34 %	10	2.9400	2.9500	2500	11	33	[+]
XPL	2.91 3.00	2.7000 3.3000	15:41 15:36 15:35 13:49	420 216 15 1000	2,9100 2,9100 2,9200 2,9400	2 4 1 2	205 1230 500 102	2.9100 2.9000 2.8800 2.8700	2.9700 2.9900 3.0000 3.0200	2 200 100 380	1 1 1 1
XTB	102,7000	16:20	5	100.80	2.91 %	17038	102.0000	102.0400	35	422	42 600	[+]
XTB	99.14 102.88	90.7200 110.8800	16:20 16:20 16:20 16:20	55 12 164 83	102,7000 102,7000 102,7000 102,7000	2 2 3 1	582 103 67 1	101.9600 101.9400 101.9200 101.9000	102.0800 102.1000 102.1200 102.1400	16 18 13 222	1 1 1 1
XTPL	60,1000	16:02	1	61.20	-0.50 %	30	57.9000	58.9000	42	3	150	[+]
XTP	56.50 62.00	55.1000 67.3000	16:02 16:02 16:02 16:02	2 4 5 5	60,1000 60,0000 59,3000 59,0000	1 1 1 1	13 2 4 15	57.7000 57.6000 57.4000 57.1000	59.8000 59.9000 60.1000 60.3000	85 99 1 57	1 1 1 2
YARRL	6,7400	16:10	2	6.50	5.97 %	200	6.6000	6.7600	588	20	130	[+]
YRL	6.48 6.78	5.8600 7.1400	16:06 16:04 13:23 13:23	79 100 469 1	6,5800 6,6000 6,7600 6,7400	2 1 1 1	3581 1000 230 1600	6.5800 6.5600 6.5400 6.5200	6.7800 6.8000 6.8200 6.8400	1290 1107 95 580	1 3 1 1
ZABKA	25,3100	16:21	143	25.15	-0.04 %	2160	25.3000	25.3600	4139	2 483	62 788	[+]
ZAB	25.02 25.42	22.6400 27.6600	16:20 16:20 16:20 16:20	264 47 2 139	25,3100 25,3100 25,3100 25,3100	1 2 2 1	3238 1450 5779 236	25.2800 25.2600 25.2500 25.2400	25.3700 25.3800 25.3900 25.4000	30 10535 12871 19323	1 4 4 9
ZAMET	0,8540	16:10	12	0.87	-2.51 %	116	0.8500	0.8720	564	14	12	[+]
ZMT	0.84 0.87	0.7880 0.9600	16:03 16:01 16:01 16:01	279 1600 994 64	0,8720 0,8720 0,8720 0,8700	1 2 2 1	132 2508 1061 1500	0.8460 0.8440 0.8420 0.8400	0.8740 0.8760 0.8780 0.8800	1253 10771 4969 2000	2 3 4 1
ZEPAK	18,6400	16:09	128	18.58	-0.75 %	146	18.6400	18.7400	147	2	37	[+]
ZEP	18.58 18.76	16.7400 20.4000	15:29 15:29 15:28 15:27	3 49 5 111	18,7600 18,7400 18,6400 18,6400	1 1 1 2	1000 100 200 207	18.6000 18.5800 18.5600 18.5400	18.8000 18.8800 18.9000 18.9600	688 1 1 75	2 1 1 1
ZREMB	9,6200	16:20	150	9.34	4.34 %	45	9.9000	9.9200	10	34	322	[+]
ZRE	9.22 9.62	8.4100 10.2600	16:19 16:19 16:19 16:19	64 770 160 4253	9,6000 9,6000 9,6000 9,6000	1 1 1 1	501 152 330 225	9.8300 9.7000 9.6800 9.6400	9.9400 9.9600 9.9700 9.9800	160 410 100 300	1 2 1 1
ZUE	12,7500	15:44	775	12.95	0.79 %	1005	12.6500	12.8500	2419	4	54	[+]
ZUE	12.50 12.95	11.7000 14.2000	14:50 14:01 13:09 12:25	5 5 25 5	12,7000 12,7500 12,8500 12,8500	1 1 3 1	501 200 2608 2000	12.6000 12.5500 12.5000 12.2500	12.9000 12.9500 13.0000 13.0500	2230 2832 900 536	5 7 3 3

GPW	Świat	Waluty

Notowania GPW
WIG	136223.7	+0.12%	17:09
WIG20	3670.5	-0.03%	17:09
WIG20 Fut	3620.0	-0.25%	17:04
WIG20USD	1011.7	+0.29%	17:15
mWIG40	9572.6	+0.53%	17:09
sWIG80	31746.0	+0.62%	17:09

Notowania Świat
US BlueChip	50669.0	+0.05%	22:03
Nasdaq100	30223.9	+0.84%	22:01
Nikkei	64693.1	-0.47%	8:45
DAX	25102.6	-0.30%	17:31
Ropa WTI	88.5	-0.17%	22:59
Złoto	4495.8	+0.89%	23:00

Notowania Waluty
EUR/PLN	4.22736	-0.16%	23:56
CHF/PLN	4.62660	-0.03%	23:56
USD/PLN	3.62823	-0.35%	23:56
EUR/USD	1.16513	+0.19%	23:56
GBP/USD	1.34419	+0.12%	23:56
USD/JPY	159.245	-0.15%	23:56

Forum
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]

Wzrosty	Spadki	Staty
REMAK	13.00	25.60%
LESS	0.25	9.21%
COMP	68.60	6.36%
DIGITANET	206.60	6.11%
YARRL	6.74	5.97%
Więcej ...
IFCAPITAL	0.25	-95.25%
INTERBUD	1.71	-8.80%
MDIENERGIA	2.60	-6.81%
PGFGROUP	0.53	-6.22%
SKYLINE	1.58	-5.95%
Więcej ...
Rośnie:		151 Spółek
Bez zmian:		49 Spółek
Spada:		153 Spółek
Obrót:		1,325,141,895 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