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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4100	09:43	741	2.43	-0.82 %	259	2.4100	2.4400	2634	3	7	[+]
06N	2.41 2.43	2.1900 2.6700	09:31 09:25 09:10 09:00	510 490 112 700	2,4200 2,4200 2,4300 2,4300	2 4 6 5	10020 988 2597 1618	2.4000 2.3900 2.3800 2.3700	2.4500 2.4600 2.4700 2.4800	41 13290 43 44	2 6 2 2
11B	154,9000	10:04	10	153.00	0.78 %	20	154.4000	155.0000	34	1	189	[+]
11B	153.00 155.60	137.7000 168.3000	09:50 09:50 09:50 09:50	167 9 10 10	154,3000 154,6000 154,6000 154,6000	2 1 1 1	95 4 75 1	154.3000 154.0000 153.7000 153.6000	155.2000 155.6000 155.7000 155.8000	18 26 15 2	1 2 1 1
3RGAMES	0,6600	10:01	300	0.66	-2.08 %	213	0.6520	0.6580	173	16	10	[+]
3RG	0.66 0.68	0.5940 0.7260	09:57 09:54 09:47 09:33	76 1656 151 1656	0,6600 0,6560 0,6600 0,6580	3 1 1 1	2830 20 2700 1111	0.6500 0.6460 0.6440 0.6420	0.6600 0.6780 0.6860 0.6880	3373 486 1200 2985	1 1 1 1
4MASS	4,3550	10:01	186	4.30	3.69 %	50	4.3500	4.3550	135	42	182	[+]
4MS	4.26 4.45	3.8700 4.7300	09:55 09:54 09:53 09:52	5 500 100 23	4,3700 4,3700 4,3500 4,3700	1 1 1 1	47 150 150 395	4.3450 4.3250 4.3200 4.3150	4.3700 4.4150 4.4200 4.4250	62 100 793 1000	1 1 1 1
ABPL	132,4000	09:59	29	133.00	-0.45 %	30	132.4000	132.8000	17	1	107	[+]
ABE	132.40 134.20	119.8000 146.2000	09:59 09:57 09:56 09:56	16 10 1 2	132,4000 132,4000 133,6000 132,6000	3 2 3 1	207 2 101 45	132.2000 132.0000 131.8000 131.6000	133.6000 133.8000 134.0000 134.2000	142 35 50 215	3 2 1 3
ACAUTOGAZ	21,7000	09:15	10	21.60	0.00 %	691	21.5000	21.7000	99	1	14	[+]
ACG	21.50 21.70	19.4500 23.7000	09:13 09:13 09:13 09:13	39 80 3 158	21,5000 21,5000 21,5000 21,5000	3 1 3 2	378 3 63 40	21.4000 21.3000 21.2000 21.1000	21.8000 21.9000 22.0000 22.4000	224 201 77 340	4 2 3 1
ACTION	29,9000	09:42	60	30.05	-0.33 %	14	29.8500	29.9000	4356	1	31	[+]
ACT	29.85 30.05	27.0500 33.0500	09:40 09:40 09:40 09:40	1 1 4 1	29,9000 29,8500 29,8500 29,8500	4 2 2 2	220 5 5 20	29.8000 29.7500 29.7000 29.6500	29.9500 30.0000 30.0500 30.1000	49 235 48 20	1 5 4 3
ADIUVO	0,5460	09:29	6	0.56	-2.15 %	1000	0.5500	0.5660	3025	4	2	[+]
ADV	0.55 0.57	0.5080 0.6200	09:22 09:17 09:08 09:03	975 327 38 1510	0,5660 0,5660 0,5660 0,5660	1 2 1 1	8000 4694 5500 2386	0.5480 0.5460 0.5400 0.5380	0.5680 0.5700 0.5720 0.5740	1021 1375 115 1000	1 1 1 1
AGORA	8,4000	10:01	200	8.40	0.48 %	9	8.3600	8.4000	5252	1	8	[+]
AGO	8.36 8.40	7.5600 9.2400	09:38 09:22 09:05 09:00	1 20 500 100	8,3600 8,4000 8,3600 8,4000	6 5 1 1	831 12 201 125	8.3200 8.3000 8.2800 8.2600	8.4400 8.4800 8.5000 8.5200	94 200 2000 150	1 1 2 1
AGROTON	5,1600	10:04	84	4.90	6.17 %	16	5.1600	5.1800	653	4	22	[+]
AGT	4.90 5.18	4.4100 5.3800	10:01 09:58 09:46 09:42	66 254 7 162	5,1600 5,1600 5,1800 5,1600	1 2 1 1	80 252 31 10	5.1500 5.1000 5.0100 5.0000	5.2200 5.2500 5.3000 5.3400	105 70 700 450	2 1 1 1
AIGAMES	0,8220	09:46	2	0.82	5.12 %	2789	0.8200	0.8220	998	1	1	[+]
ALG	0.82 0.82	0.7380 0.9020	09:16 09:13 09:00 09:00	10 10 922 2	0,8240 0,8240 0,8200 0,8200	2 1 1 1	3803 1762 1300 10	0.7820 0.7800 0.7700 0.7660	0.8240 0.8500 0.8700 0.8760	6855 1200 150 6890	2 1 1 1
AILLERON	17,2800	10:00	58	17.10	0.47 %	50	17.2000	17.2800	35	2	30	[+]
ALL	17.10 17.30	15.4000 18.8000	09:42 09:36 09:34 09:30	60 1000 66 50	17,3000 17,2800 17,2800 17,3000	1 1 1 1	20 114 43 4	17.1800 17.1600 17.1000 17.0400	17.3000 17.3600 17.3800 17.4000	852 20 200 3536	1 1 1 3
AIRWAY	0,2885	09:55	2314	0.29	-2.20 %	1	0.2885	0.2965	253	8	2	[+]
AWM	0.29 0.30	0.2590 0.3160	09:55 09:08 09:00 09:00	200 111 3476 524	0,2885 0,2980 0,2875 0,2875	2 1 2 1	3905 16000 7824 4000	0.2875 0.2870 0.2865 0.2860	0.2970 0.2975 0.2980 0.3035	2496 9347 3675 5000	2 1 2 1
ALIOR	124,8500	10:04	2	123.50	1.09 %	101	124.8000	124.8500	196	42	5 177	[+]
ALR	122.65 125.15	111.1500 135.8500	10:03 10:03 10:03 10:03	100 12 17 2	124,8000 124,8000 124,8000 124,8000	2 1 1 2	113 81 2 97	124.7500 124.7000 124.6500 124.6000	124.9000 124.9500 125.0000 125.0500	112 74 98 952	2 2 3 3
ALLEGRO	29,6500	10:05	403	29.84	-0.62 %	1684	29.6250	29.6500	1087	350	10 386	[+]
ALE	29.43 29.90	26.8550 32.8150	10:05 10:05 10:05 10:04	267 303 517 517	29,6500 29,6500 29,6500 29,6500	6 3 2 2	666 886 425 1379	29.6200 29.6150 29.6100 29.6050	29.6550 29.6600 29.6650 29.6700	75 1076 268 268	1 1 1 1
ALTA	1,6000	09:00	64	1.60	-2.74 %	66	1.6000	1.6450	988	0	0	[+]
AAT	1.60 1.60	1.4400 1.7600	14:00 09:44 09:00 14:04	2 12 60 13	1,6450 1,6050 1,6050 1,6450	1 1 1 1	797 12 4988 10	1.5950 1.5850 1.5800 1.5600	1.6500 1.6700 1.6800 1.7000	1014 3164 4465 7743	1 1 1 2
ALTUSTFI	2,9100	15:16	5	0.00	0.00 %	1	2.8300	2.9300	376	0	0	[+]
ALI	0.00 0.00	2.6200 3.2000	14:47 12:31 09:18 09:00	2 13 2 33	2,9100 2,9100 2,8100 2,9100	1 1 1 2	700 392 5 725	2.8200 2.8100 2.7400 2.7300	2.9400 2.9700 2.9800 2.9900	3576 1500 1800 1200	4 1 3 1
AMBRA	18,4000	10:04	6	18.44	-0.33 %	4	18.3600	18.4400	52	0	9	[+]
AMB	18.34 18.44	16.6000 20.2500	10:03 09:48 09:31 09:28	2 101 5 16	18,4000 18,4000 18,4000 18,4000	2 1 2 1	87 500 60 100	18.3400 18.3000 18.2800 18.2400	18.4600 18.5200 18.5600 18.6600	484 10 10 65	2 1 1 1
AMICA	52,4000	10:00	36	52.10	0.58 %	170	51.8000	52.4000	173	4	226	[+]
AMC	51.60 52.80	46.9000 57.3000	10:00 10:00 10:00 10:00	8 18 70 524	52,5000 52,5000 52,5000 52,5000	1 7 4 2	50 334 625 648	51.7000 51.5000 51.4000 51.3000	52.7000 52.8000 52.9000 53.0000	200 457 442 267	1 3 2 4
AMREST	10,3600	10:03	45	10.46	-0.58 %	694	10.3400	10.3800	2039	40	420	[+]
EAT	10.26 10.50	9.4200 11.5000	10:03 10:02 10:02 10:02	123 370 238 162	10,3600 10,3600 10,3600 10,3600	3 1 2 5	1396 1000 1765 8345	10.3200 10.3000 10.2800 10.2600	10.4000 10.4200 10.4400 10.4600	2168 203 5642 1873	3 1 5 3
ANSWEAR	19,3200	10:04	4	19.48	0.21 %	33	19.3200	19.4200	37	1	11	[+]
ANR	19.30 19.48	17.5400 21.4000	10:04 09:53 09:39 09:27	50 1 15 75	19,4600 19,4600 19,4600 19,3000	4 1 1 1	648 150 105 5	19.3000 19.2800 19.1000 19.0400	19.4400 19.4600 19.4800 19.5000	122 3 85 773	1 1 2 3
APATOR	24,5000	10:03	51	24.75	-1.01 %	91	24.4000	24.5000	685	2	40	[+]
APT	24.35 24.75	22.3000 27.2000	10:00 09:31 09:31 09:31	1 34 1 15	24,5000 24,3500 24,3500 24,3500	1 5 4 3	50 423 450 104	24.3500 24.3000 24.2500 24.2000	24.7500 24.8000 24.8500 25.1000	426 73 1 141	1 3 1 2
APLISENS	18,4500	09:12	1	18.50	-0.27 %	10	18.2000	18.4500	469	0	1	[+]
APN	18.45 18.50	16.6500 20.3000	09:00 09:00 17:00 16:12	40 1 2 1	18,5000 18,5000 18,5000 18,4500	2 2 2 1	110 213 399 300	18.1500 18.1000 18.0000 17.9000	18.5000 18.5500 18.6000 18.6500	1289 127 880 2	2 1 2 1
APSENERGY	4,1000	10:04	121	4.14	2.50 %	511	4.1000	4.1100	130	4	18	[+]
APE	4.09 4.14	3.7300 4.5500	10:00 09:38 09:37 09:34	70 5 264 2	4,1100 4,1200 4,1000 4,1000	2 1 1 1	1549 1848 49 4	4.0800 4.0600 4.0500 4.0400	4.1200 4.1400 4.2000 4.2600	395 139 4000 1761	1 1 1 1
ARCHICOM	55,4000	09:46	1	53.40	3.36 %	33	54.0000	55.2000	165	0	4	[+]
ARH	53.40 55.80	48.1000 58.6000	09:46 09:45 09:27 09:27	1 1 1 1	54,0000 55,4000 55,4000 55,4000	1 1 1 2	6 7 80 240	53.8000 53.4000 53.2000 53.0000	55.4000 55.6000 56.0000 56.2000	82 325 317 19	1 2 2 1
ARCTIC	6,1400	10:04	100	6.08	0.16 %	428	6.1100	6.1400	502	11	69	[+]
ATC	6.08 6.16	5.4800 6.6800	10:03 10:03 09:58 09:58	398 402 1 97	6,1400 6,1400 6,1400 6,1400	2 4 1 3	300 826 1 1187	6.1000 6.0800 6.0700 6.0600	6.1500 6.1600 6.1800 6.2000	1874 4174 200 4405	1 3 1 6
ARLEN	30,2500	10:02	3	30.35	0.17 %	152	30.0000	30.5000	43	0	7	[+]
ARL	30.05 30.55	27.3500 33.3500	09:47 09:47 09:47 09:44	40 2 8 40	30,0500 30,2000 30,3500 30,3500	1 7 6 2	10 187 1123 76	29.9500 29.9000 29.8000 29.7000	30.5500 30.6500 30.7000 30.8000	38 80 99 175	1 1 1 2
ARTIFEX	23,6500	10:01	73	23.50	0.00 %	419	23.5000	23.6000	10	5	117	[+]
ART	23.00 23.65	21.1500 25.8500	09:54 09:46 09:45 09:41	50 81 60 127	23,5000 23,5000 23,6500 23,5000	1 1 1 3	9 500 2000 698	23.4000 23.2000 23.1500 23.1000	23.6500 23.7000 23.8000 23.8500	150 1117 400 114	1 1 2 2
ASBIS	69,3500	10:04	69	69.00	1.31 %	114	69.2500	69.3500	131	38	2 603	[+]
ASB	68.55 69.60	62.1000 75.9000	10:04 10:04 10:04 10:04	80 94 100 56	69,3000 69,3000 69,3000 69,3000	2 3 1 3	136 221 116 992	69.2000 69.1500 69.1000 69.0500	69.4000 69.4500 69.5000 69.5500	438 34 568 1441	3 1 4 3
ASMGROUP	0,2400	09:55	1374	0.24	-0.41 %	12700	0.2380	0.2410	4900	20	5	[+]
ASM	0.24 0.24	0.2180 0.2660	09:52 09:43 09:43 09:41	250 626 374 2000	0,2430 0,2400 0,2400 0,2430	1 1 3 5	2250 8000 18333 116940	0.2360 0.2320 0.2310 0.2300	0.2420 0.2430 0.2440 0.2450	3000 18766 6000 11310	1 2 1 1
ASSECOBS	89,2000	10:03	2	92.80	-1.55 %	45	89.8000	92.0000	38	1	56	[+]
ABS	89.20 92.80	83.6000 102.0000	10:03 10:03 10:03 09:54	8 1 1 110	89,6000 90,0000 90,0000 92,0000	2 1 2 1	95 112 14 2	89.2000 89.0000 88.4000 88.2000	92.6000 92.8000 93.0000 93.2000	298 198 173 4	2 2 9 4
ASSECOPOL	194,5500	10:04	5	196.40	1.09 %	26	194.5500	194.6500	81	13	2 614	[+]
ACP	192.60 196.85	176.8000 216.0000	10:04 10:04 10:04 10:04	1 5 85 28	194,6500 194,6500 194,5500 194,5500	2 1 2 1	56 28 45 42	194.5000 194.4500 194.4000 194.3500	194.7500 194.8000 194.8500 194.9000	26 100 26 42	1 1 1 1
ASSECOSEE	60,0000	09:52	1	59.70	0.50 %	13	59.9000	60.0000	302	0	22	[+]
ASE	59.70 60.00	53.8000 65.6000	09:46 09:42 09:42 09:37	9 2 8 1	60,0000 60,0000 60,0000 60,0000	2 1 4 4	16 49 233 31	59.8000 59.7000 59.6000 59.5000	60.3000 60.4000 60.6000 60.7000	362 160 20 866	2 3 1 4
ASTARTA	55,4000	10:04	1	53.00	5.12 %	71	54.8000	55.4000	135	9	494	[+]
AST	53.00 56.40	47.7000 58.3000	10:04 10:03 10:00 10:00	10 3 79 2	55,4000 54,8000 54,7000 54,8000	2 2 3 2	171 235 178 151	54.7000 54.6000 54.5000 54.3000	55.7000 55.8000 56.0000 56.2000	96 213 304 1000	4 4 2 1
ATAL	61,4000	10:00	124	61.60	0.66 %	71	61.5000	61.7000	36	0	28	[+]
1AT	61.20 61.80	55.5000 67.7000	09:53 09:47 09:46 09:24	14 1 1 75	61,7000 61,7000 61,7000 61,8000	1 3 3 3	64 50 55 305	61.4000 61.3000 61.1000 61.0000	61.8000 61.9000 62.0000 62.1000	90 50 236 60	2 1 5 2
ATENDE	3,3700	10:01	10	3.39	1.51 %	629	3.3200	3.3700	390	13	42	[+]
ATD	3.32 3.39	3.0600 3.7200	10:00 10:00 09:59 09:50	8366 634 366 1000	3,3200 3,3400 3,3400 3,3200	1 1 4 1	3165 29 652 1000	3.3000 3.2800 3.2700 3.2600	3.3800 3.3900 3.4000 3.4100	750 1346 780 10	2 2 1 1
ATLANTAPL	18,0000	09:48	439	17.55	0.00 %	55	18.0500	18.4000	252	1	21	[+]
ATP	17.50 18.00	15.8000 19.3000	09:48 09:48 09:14 09:14	57 5 156 10	17,9500 17,9500 17,5000 17,5000	2 1 3 1	1274 124 347 200	18.0000 17.5000 17.4500 17.4000	18.5000 18.6000 18.7500 19.0500	200 420 27 155	1 1 1 3
ATMGRUPA	4,2100	09:41	1445	4.22	0.00 %	2000	4.1700	4.2000	500	16	68	[+]
ATG	4.18 4.22	3.8000 4.6400	09:41 09:40 09:40 09:40	611 1833 167 500	4,2000 4,2000 4,2000 4,2000	1 2 1 3	430 813 962 2958	4.1600 4.1500 4.1400 4.1200	4.2100 4.2200 4.2300 4.2400	533 6488 2010 3693	2 3 2 4
ATREM	65,1000	10:04	1	65.30	-0.31 %	120	64.1000	65.1000	151	1	50	[+]
ATR	64.00 65.30	58.8000 71.8000	10:04 09:59 09:58 09:58	3 38 4 4	65,1000 65,1000 64,0000 64,3000	5 1 1 1	104 15 12 155	64.0000 63.9000 63.8000 63.7000	65.2000 65.3000 65.4000 65.5000	1 118 600 256	1 1 5 2
AUTOPARTN	22,1500	09:43	179	22.35	-1.99 %	844	22.0500	22.2000	1137	22	495	[+]
APR	22.00 22.55	20.1500 24.5500	09:43 09:43 09:43 09:43	112 400 400 1200	22,1000 22,1000 22,1000 22,1000	3 1 5 5	181 850 3907 3679	22.0000 21.9500 21.9000 21.8500	22.2500 22.3000 22.3500 22.4000	766 2269 3551 6488	4 3 4 5
BBIDEVNFI	5,4200	09:45	401	5.46	0.37 %	599	5.4200	5.4800	300	1	7	[+]
BBD	5.42 5.46	4.9200 6.0000	09:29 09:22 09:00 13:39	489 310 1 2	5,4200 5,4400 5,4600 5,4000	1 3 2 2	310 694 1311 812	5.4000 5.3800 5.3600 5.3400	5.5000 5.5200 5.5400 5.5600	308 549 1000 366	1 1 1 1
BENEFIT	4 048,0000	10:04	1	4,038.00	1.20 %	5	4036.0000	4052.0000	5	6	22 752	[+]
BFT	3,964.00 4,048.00	3636.0000 4440.0000	10:04 10:04 10:04 10:04	1 2 2 1	4 048,0000 4 048,0000 4 038,0000 4 036,0000	2 1 3 1	7 10 42 4	4030.0000 4028.0000 4018.0000 4016.0000	4054.0000 4060.0000 4064.0000 4070.0000	1 12 24 1	1 1 1 1
BEST	27,8000	10:03	16	28.00	-0.71 %	241	27.8000	28.0000	270	2	51	[+]
BST	27.80 28.10	25.2000 30.8000	09:56 09:40 09:31 09:29	270 100 100 40	28,0000 27,8000 27,8000 28,0000	1 3 3 3	190 127 295 220	27.7000 27.6000 27.5000 27.4000	28.4000 28.5000 28.7000 28.8000	40 107 50 188	1 1 1 1
BETACOM	5,2200	09:00	15	5.22	0.00 %	400	5.1400	5.2200	1903	0	0	[+]
BCM	5.22 5.22	4.7000 5.7400	16:05 12:38 09:00 16:14	2 10 5 10	5,2200 5,1400 5,1400 5,1400	1 1 1 1	153 2000 2000 20	5.1200 5.1000 5.0800 5.0400	5.2600 5.3600 5.5000 5.5600	988 999 2535 635	1 1 3 1
BIGCHEESE	5,0000	09:58	200	5.00	0.10 %	975	4.9150	4.9950	991	5	26	[+]
BCS	4.92 5.00	4.5000 5.5000	09:58 09:58 09:57 09:57	1000 170 42 56	5,0000 4,9900 4,9150 4,9150	5 2 1 1	512 353 21 360	4.9000 4.8950 4.8800 4.8500	5.0000 5.0700 5.0900 5.1400	4830 590 631 548	2 1 1 1
BIOCELTIX	83,5000	10:02	1	84.70	-0.83 %	325	83.0000	83.5000	57	1	107	[+]
BCX	81.40 84.70	76.3000 93.1000	10:02 10:02 10:00 10:00	16 14 50 26	83,5000 83,5000 83,0000 83,0000	1 2 1 2	4 55 37 89	82.4000 82.3000 82.2000 82.1000	83.6000 83.7000 83.8000 83.9000	20 37 1017 45	1 2 2 2
BIOMAXIMA	11,6400	10:02	435	11.44	0.69 %	180	11.5000	11.6400	79	1	16	[+]
BMX	11.44 11.64	10.3000 12.5800	09:49 09:42 09:36 09:36	40 13 100 50	11,6400 11,6400 11,6200 11,6200	1 1 2 1	50 50 248 50	11.4800 11.4600 11.4400 11.4200	11.6600 11.6800 11.7000 11.7200	89 150 50 63	2 2 1 2
BIOTON	4,1500	09:17	100	4.19	-0.72 %	500	4.1400	4.1500	3011	2	8	[+]
BIO	4.14 4.20	3.7700 4.6000	09:14 09:07 09:04 09:03	432 500 68 450	4,1900 4,1950 4,1850 4,1900	2 3 2 1	1400 1384 703 4	4.1350 4.1300 4.1200 4.1150	4.1800 4.1900 4.1950 4.2100	1500 1768 2718 990	1 2 1 1
BLOOBER	26,2000	09:59	32	26.00	0.77 %	48	25.9500	26.2000	487	1	38	[+]
BLO	25.95 26.20	23.4000 28.6000	09:59 09:54 09:54 09:41	8 85 15 16	26,1500 26,2000 26,1500 26,1500	1 1 1 2	40 40 42 279	25.9000 25.8500 25.7500 25.7000	26.2500 26.3000 26.3500 26.4000	100 3 334 221	1 1 1 1
BNPPL	150,4000	10:00	4	147.20	2.59 %	104	149.8000	150.4000	83	3	438	[+]
BNP	147.20 150.40	132.6000 161.8000	09:59 09:59 09:59 09:59	15 3 3 34	149,8000 150,0000 150,0000 150,0000	1 2 2 2	2 125 31 126	149.4000 149.2000 149.0000 148.6000	150.6000 150.8000 151.0000 151.2000	47 47 49 48	1 1 1 1
BOGDANKA	24,0500	10:01	156	24.30	0.84 %	602	24.0000	24.0500	572	20	472	[+]
LWB	23.90 24.50	21.9000 26.7000	10:01 10:01 09:58 09:58	377 200 1 20	24,0000 24,0000 24,0500 24,0500	2 5 1 6	239 2120 108 1700	23.9500 23.9000 23.8500 23.8000	24.1000 24.1500 24.2000 24.2500	328 313 1354 156	4 2 7 2
BOOMBIT	6,1000	09:59	850	6.04	-0.65 %	79	6.0400	6.1000	1150	1	7	[+]
BBT	6.04 6.10	5.4400 6.6400	09:00 09:00 09:00 17:00	1 249 50 3	6,0400 6,0400 6,0400 6,1400	2 4 2 1	715 317 600 1500	6.0200 6.0000 5.9600 5.9400	6.1200 6.1400 6.1800 6.2000	249 496 400 142	1 1 1 2
BORYSZEW	4,8800	09:56	30	4.90	0.62 %	2250	4.8800	4.9150	582	10	49	[+]
BRS	4.88 4.94	4.4100 5.3900	09:56 09:56 09:53 09:49	470 500 62 1	4,9100 4,9100 4,9050 4,9050	1 1 4 1	700 2000 1118 2000	4.8600 4.8550 4.8500 4.8450	4.9200 4.9350 4.9400 4.9450	2517 900 3864 2000	3 1 4 1
BOS	10,1400	09:57	1000	10.22	-0.59 %	2427	10.1200	10.1800	18	2	25	[+]
BOS	10.12 10.22	9.2000 11.2400	09:56 09:56 09:56 09:56	148 1 1 50	10,1200 10,1200 10,1200 10,1200	22 14 8 14	3517 2305 2320 3244	10.1000 10.0800 10.0600 10.0400	10.2200 10.2400 10.2600 10.2800	1185 1722 303 1022	2 3 2 3
BOWIM	7,6000	10:04	250	7.50	2.15 %	395	7.6000	7.6200	1500	6	45	[+]
BOW	7.50 7.60	6.7600 8.2400	10:01 10:01 10:00 10:00	355 45 136 200	7,6000 7,6000 7,6000 7,5600	2 2 1 1	935 1215 200 500	7.5000 7.4600 7.4400 7.4200	7.6400 7.6600 7.6800 7.7000	826 1769 220 900	3 2 1 1
BUDIMEX	653,6000	10:05	8	665.00	-0.97 %	31	653.0000	653.6000	12	4	2 661	[+]
BDX	651.60 665.00	598.6000 731.4000	10:04 10:04 10:03 10:03	1 1 3 7	653,6000 653,6000 653,0000 653,0000	1 2 1 1	6 7 8 14	652.8000 652.6000 652.4000 652.2000	653.8000 654.2000 654.4000 655.0000	7 61 14 25	1 5 1 3
BUMECH	21,4200	09:53	2	20.98	2.98 %	90	21.2400	21.3600	67	13	265	[+]
BMC	20.82 21.60	18.8900 23.0600	09:53 09:53 09:52 09:52	1 2 48 31	21,3600 21,3400 21,2800 21,2800	1 1 1 1	30 21 100 27	21.2200 21.2000 21.1800 21.1600	21.3800 21.4000 21.4200 21.4400	495 1946 38 700	2 3 1 1
CAPITAL	3,4200	10:01	100	3.40	1.79 %	170	3.4000	3.4200	2396	79	275	[+]
CPA	3.34 3.60	3.0600 3.7400	10:01 09:59 09:58 09:58	1675 100 1000 200	3,3800 3,4200 3,4000 3,4000	1 1 3 2	1592 600 2920 2200	3.3800 3.3600 3.3400 3.3200	3.4400 3.4800 3.5000 3.5200	5150 850 7350 10000	1 1 3 4
CAPITEA	0,5600	09:56	1960	0.57	-0.71 %	2000	0.5560	0.5680	1990	18	10	[+]
CAP	0.56 0.57	0.5160 0.6280	09:56 09:53 09:53 09:50	1000 274 3153 1163	0,5600 0,5620 0,5620 0,5700	1 2 2 2	6500 3850 6100 4177	0.5500 0.5440 0.5400 0.5300	0.5700 0.5720 0.5740 0.5780	2837 2740 11867 5962	1 2 2 1
CAPTORTX	79,0000	09:40	25	78.00	0.00 %	20	78.0000	79.0000	44	0	39	[+]
CTX	78.00 79.00	70.2000 85.8000	09:39 09:39 09:39 09:39	20 100 157 43	79,0000 79,0000 79,0000 79,0000	1 3 2 2	15 397 128 78	77.4000 77.0000 76.6000 75.3000	79.2000 79.8000 79.9000 80.5000	128 142 70 50	1 2 2 1
CASPAR	5,0000	09:07	1	4.98	0.40 %	22	4.8000	4.9800	1602	0	0	[+]
CSR	4.90 5.00	4.5000 5.4500	09:07 09:07 09:07 09:07	4 6 4 6	4,9000 4,9000 4,9800 4,9800	1 1 1 1	100 1700 3 9	4.7800 4.7600 4.5200 4.5000	5.0000 5.0500 5.1000 5.1500	1378 2 246 7429	2 1 2 2
CAVATINA	13,5000	09:00	10	13.50	-0.74 %	90	13.3000	13.5500	20	0	0	[+]
CAV	13.50 13.50	12.1500 14.8500	12:19 17:00 15:48 15:48	18 2 565 3	13,6000 13,6000 13,4500 13,4500	2 1 1 1	675 30 20 64	13.2000 13.0500 13.0000 12.8500	13.6000 13.6500 13.7000 13.8000	240 26 10 567	2 1 1 2
CDPROJEKT	259,1000	10:04	1	261.00	-0.65 %	4	259.0000	259.1000	66	36	9 386	[+]
CDR	257.70 261.10	234.9000 287.1000	10:04 10:04 10:04 10:04	3 33 2 2	259,1000 259,1000 259,1000 259,1000	1 2 3 4	15 92 96 568	258.8000 258.7000 258.6000 258.5000	259.2000 259.3000 259.4000 259.5000	106 76 105 60	3 3 4 2
CDRL	8,0500	09:52	4	8.25	-2.42 %	990	8.0500	8.3000	290	1	9	[+]
CDL	8.05 8.25	7.4500 9.0500	09:25 09:00 09:00 09:00	187 813 100 12	8,2500 8,2500 8,2500 8,2500	3 2 2 2	1360 91 207 38	8.0000 7.9500 7.9000 7.8500	8.3500 8.4000 8.4500 8.5000	2 2 952 5	1 1 2 1
CELTIC	1,6800	09:04	6	1.68	0.00 %	549	1.6600	1.6800	976	0	0	[+]
CPD	1.66 1.68	1.5150 1.8450	09:01 09:00 16:02 16:02	40 21 1 2	1,6600 1,6800 1,6800 1,6750	1 1 1 2	2 2 800 2500	1.6450 1.6400 1.6300 1.6200	1.6900 1.6950 1.7000 1.7350	2 2 4589 2	1 1 1 1
CEZ	212,6000	09:52	1	213.00	-0.28 %	1	212.8000	213.8000	500	0	3	[+]
CEZ	212.60 213.00	191.7000 234.2000	09:52 09:00 09:00 14:24	1 9 1 69	212,6000 213,0000 213,0000 213,2000	1 1 1 2	500 500 9 5	212.4000 211.8000 210.2000 202.2000	214.0000 214.8000 215.0000 217.4000	500 4 72 10	1 1 1 1
CIGAMES	2,9900	10:01	1000	2.95	-1.64 %	1567	2.9800	2.9900	339	77	230	[+]
CIG	2.95 3.03	2.6550 3.2450	10:01 09:54 09:52 09:52	161 14 491 1000	2,9900 3,0150 2,9900 2,9900	1 1 7 1	1000 1000 13852 338	2.9700 2.9650 2.9600 2.9550	3.0100 3.0150 3.0200 3.0250	2476 2648 800 5982	2 1 1 1
CLNPHARMA	21,2500	09:58	1	21.05	-0.23 %	103	21.0000	21.2500	219	1	15	[+]
CLN	21.00 21.30	18.9600 23.1500	09:45 09:44 09:44 09:44	10 47 76 31	21,0000 21,0000 21,0500 21,0500	1 1 2 2	110 123 217 644	20.9500 20.9000 20.8500 20.8000	21.3000 21.4500 21.5000 21.5500	1288 500 500 409	2 1 1 1
CLOUD	64,4000	09:52	50	65.40	-2.72 %	200	64.2000	66.0000	78	0	19	[+]
CLD	64.40 65.60	59.0000 71.8000	09:50 09:49 09:49 09:49	78 31 60 1	64,4000 64,4000 64,6000 65,0000	2 1 2 2	130 24 250 105	64.0000 61.4000 60.4000 60.2000	66.2000 66.8000 67.2000 67.4000	216 50 112 18	1 1 1 1
COALENERG	2,3700	09:55	724	2.33	3.04 %	302	2.3340	2.3780	2336	82	198	[+]
CLE	2.32 2.50	2.1020 2.5660	09:55 09:55 09:54 09:54	228 282 1000 1000	2,3700 2,3680 2,3700 2,3700	1 3 1 1	1500 2010 500 1192	2.3320 2.3300 2.3260 2.3240	2.3800 2.3840 2.3880 2.3900	1000 776 6000 2492	1 1 2 1
COGNOR	4,9600	10:04	19	5.10	-2.17 %	470	4.9300	4.9600	1308	59	292	[+]
COG	4.91 5.10	4.5860 5.6000	10:04 10:04 10:03 10:02	5 5 4 180	4,9600 4,9600 4,9600 4,9200	1 1 1 2	1214 500 3700 3640	4.9200 4.9140 4.9120 4.9100	4.9620 4.9640 4.9760 4.9900	1000 1118 2311 4188	1 1 2 1
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	744	PKC	PKC	12912	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 4 1	3 139 26 10	3.7200 3.7150 3.7100 3.7000	2.7200 3.0000 3.1800 3.4000	5000 1865 3000 100	1 3 1 1
COMP	58,2000	10:00	5	58.20	0.34 %	412	58.0000	58.2000	32	0	10	[+]
CMP	57.50 58.20	52.4000 64.0000	09:58 09:58 09:42 09:35	48 6 3 1	58,0000 58,0000 58,0000 58,0000	5 2 1 1	695 42 6 41	57.6000 57.5000 57.4000 57.3000	58.3000 58.5000 58.7000 58.8000	20 35 726 230	1 1 3 2
COMPERIA	4,8000	09:06	62	0.00	0.00 %	40	4.6200	4.8000	1600	0	0	[+]
CPL	0.00 0.00	4.3200 5.2500	09:03 15:05 15:05 09:08	577 100 957 888	4,8000 4,8000 4,8000 4,8000	1 1 1 1	1700 141 430 46	4.6000 4.4400 4.4200 4.4000	4.8800 4.9000 5.0000 5.2000	1000 1345 120 540	1 2 1 1
COMPREMUM	1,1050	09:59	7	1.11	-2.64 %	1811	1.1050	1.1300	2002	12	13	[+]
CPR	1.11 1.13	1.0000 1.2200	09:53 09:48 09:48 09:28	26 245 643 4174	1,1300 1,1300 1,1250 1,1050	4 1 1 3	31889 4200 20000 6604	1.1000 1.0900 1.0850 1.0800	1.1350 1.1400 1.1450 1.1500	209 2723 4320 1970	2 3 3 2
CORMAY	0,5700	09:04	250	0.55	-1.72 %	3400	0.5660	0.5700	850	11	6	[+]
CRM	0.55 0.57	0.4990 0.6080	09:00 09:00 09:00 09:00	559 40 20 2350	0,5540 0,5540 0,5540 0,5540	1 1 2 3	1488 4000 14441 2543	0.5640 0.5600 0.5540 0.5520	0.5780 0.5840 0.5860 0.5880	35 11800 5930 3429	1 2 3 1
CREEPYJAR	596,0000	10:03	2	600.00	-0.33 %	38	590.0000	596.0000	14	2	1 164	[+]
CRJ	592.00 606.00	540.0000 660.0000	09:57 09:56 09:56 09:50	13 9 10 1	598,0000 596,0000 596,0000 598,0000	1 4 2 2	15 56 25 11	588.0000 586.0000 584.0000 582.0000	598.0000 600.0000 602.0000 604.0000	781 23 18 58	1 2 2 2
CREOTECH	658,0000	10:03	10	637.00	3.95 %	25	656.0000	657.0000	1	5	3 397	[+]
CRI	633.00 659.00	574.0000 700.0000	10:03 10:03 10:02 10:02	50 13 7 1	658,0000 658,0000 658,0000 659,0000	5 2 2 2	97 49 19 23	655.0000 654.0000 653.0000 652.0000	658.0000 659.0000 660.0000 661.0000	50 54 427 3	1 3 15 2
CYBERFLKS	177,9000	10:04	4	182.60	-0.34 %	13	177.6000	177.9000	89	4	665	[+]
CBF	177.80 182.60	164.4000 200.8000	10:04 10:03 10:03 10:03	2 8 2 2	177,9000 177,9000 177,9000 177,9000	4 3 1 2	18 18 5 8	177.5000 177.4000 177.3000 177.2000	178.0000 178.1000 178.2000 178.4000	39 4 22 4	4 1 1 2
CYFRPLSAT	16,1250	10:04	286	16.00	0.78 %	1619	16.1100	16.1200	39	117	1 878	[+]
CPS	15.83 16.14	14.4000 17.6000	10:04 10:03 10:01 10:00	44 100 10 127	16,1250 16,1250 16,1350 16,1350	1 4 1 1	340 2960 340 1200	16.1000 16.0950 16.0900 16.0850	16.1250 16.1300 16.1350 16.1400	23 1300 720 500	1 3 3 1
DADELO	70,0000	10:04	1	69.60	0.14 %	3	69.5000	70.0000	1199	2	111	[+]
DAD	69.50 70.10	62.7000 76.5000	10:04 10:01 09:51 09:49	3 28 58 30	70,0000 70,0000 70,0000 69,5000	3 4 14 1	59 59 728 30	69.2000 69.1000 69.0000 68.9000	70.7000 71.0000 71.1000 71.3000	38 99 34 22	2 3 2 1
DATAWALK	131,2000	10:01	3	135.00	0.92 %	10	131.2000	131.4000	31	10	1 280	[+]
DAT	129.60 141.00	121.6000 148.4000	10:00 09:59 09:57 09:57	1 20 2 29	131,2000 130,4000 130,8000 130,8000	1 1 3 2	10 25 340 7	131.0000 130.8000 130.4000 130.2000	131.6000 131.8000 132.0000 132.2000	10 140 792 10	1 2 1 1
DBENERGY	9,3000	09:58	10	9.50	-2.11 %	11	9.2600	9.3000	445	0	0	[+]
DBE	9.30 9.50	8.5600 10.4500	09:00 09:00 09:00 09:00	1 1 2 2	9,5000 9,5000 9,5000 9,5000	1 1 2 3	10 2 6 22	9.2000 9.1800 9.1200 9.1000	9.4800 9.5000 9.7000 9.7400	10 563 10 20	1 2 1 1
DEBICA	84,8000	10:00	6	85.40	-0.59 %	79	84.8000	84.9000	422	0	19	[+]
DBC	84.80 85.40	76.9000 93.9000	09:11 09:11 09:06 09:06	1 77 1 4	84,9000 84,9000 84,9000 84,9000	2 2 3 3	286 293 320 395	84.7000 84.6000 84.5000 84.4000	85.0000 85.2000 85.3000 85.4000	201 10 295 47	1 1 2 1
DECORA	73,8000	09:56	5	72.70	1.51 %	50	73.1000	73.7000	29	1	44	[+]
DCR	72.70 75.90	65.5000 79.9000	09:51 09:51 09:51 09:37	18 5 11 1	73,1000 73,2000 73,2000 73,9000	3 1 1 3	157 41 68 90	73.0000 72.9000 72.8000 72.7000	73.8000 73.9000 74.0000 74.9000	43 30 259 20	2 1 4 1
DEKPOL	75,6000	10:01	5	74.00	3.56 %	267	75.2000	75.6000	42	1	100	[+]
DEK	73.20 75.60	66.6000 81.4000	10:01 10:00 09:59 09:59	5 1 49 27	75,4000 75,2000 75,4000 75,4000	1 1 1 1	70 38 100 5	74.6000 74.0000 73.6000 73.0000	75.8000 76.0000 76.2000 76.6000	76 40 98 100	3 2 3 2
DELKO	6,1700	09:47	134	6.15	0.33 %	163	6.1700	6.1900	1901	1	3	[+]
DEL	6.15 6.19	5.5400 6.7600	09:34 09:30 09:19 09:11	200 16 125 20	6,1600 6,1700 6,1800 6,1900	4 3 5 7	876 50 627 2872	6.1500 6.1300 6.1100 6.1000	6.2000 6.2100 6.2200 6.2300	461 250 211 245	1 1 1 3
DEVELIA	10,5000	10:02	972	10.56	-0.38 %	443	10.4800	10.5200	997	10	104	[+]
DVL	10.44 10.56	9.5100 11.6000	10:02 10:01 09:58 09:54	10 1 8 1	10,5000 10,5600 10,5600 10,5600	3 3 5 10	1357 641 3115 5884	10.4600 10.4400 10.4200 10.4000	10.5600 10.5800 10.6000 10.6200	129 1957 5974 3982	2 3 4 3
DGA	26,9000	10:01	5	26.90	0.00 %	5	26.6000	26.9000	114	0	0	[+]
DGA	26.90 26.90	24.3000 29.5000	11:16 11:11 11:11 11:35	30 5 5 100	26,9000 27,0000 27,0000 27,1000	1 1 1 1	9 2 293 90	26.4000 25.8000 25.6000 25.0000	27.0000 28.0000 28.4000 28.5000	190 200 66 600	1 1 1 1
DIAG	157,2000	10:04	17	158.00	-0.95 %	177	157.2000	157.5000	120	11	1 789	[+]
DIA	155.60 158.70	142.2000 173.8000	10:04 10:04 10:03 10:00	1 2 11 6	157,5000 157,5000 157,3000 157,3000	3 9 1 1	122 345 15 173	157.1000 157.0000 156.9000 156.8000	157.6000 157.7000 157.8000 157.9000	31 52 120 47	3 2 6 3
DIGITANET	199,7000	10:04	5	199.80	-0.05 %	40	196.5000	199.7000	87	2	378	[+]
DIG	195.20 199.80	179.9000 219.6000	10:00 09:58 09:57 09:57	1 5 5 2	199,7000 199,7000 199,7000 199,7000	1 1 1 1	7 40 10 15	196.4000 196.2000 196.0000 195.8000	199.8000 199.9000 200.0000 200.2000	88 181 10 1	3 2 4 1
DINOPL	29,7600	10:05	187	30.60	-2.07 %	746	29.7500	29.7600	229	633	19 002	[+]
DNP	29.74 30.68	27.5400 33.6600	10:05 10:05 10:05 10:05	174 129 80 20	29,7700 29,7600 29,7600 29,7600	5 8 10 7	172 823 836 473	29.7400 29.7300 29.7200 29.7100	29.7700 29.7800 29.7900 29.8000	2058 657 1797 847	4 2 10 3
DMGROUP	2,3300	09:10	2	2.33	0.00 %	20	2.2700	2.2900	3750	4	9	[+]
DMG	2.27 2.33	2.1000 2.5600	09:10 09:09 09:09 09:05	2 3895 5 8	2,3300 2,2700 2,2700 2,3300	3 5 2 2	125 350 25 25	2.2600 2.2500 2.2400 2.2300	2.3800 2.4000 2.4200 2.4400	140 3756 223 595	1 3 2 3
DOMDEV	258,0000	10:01	17	264.50	-0.77 %	1	258.0000	259.0000	32	1	241	[+]
DOM	254.50 265.00	238.5000 290.5000	10:01 09:59 09:58 09:56	1 50 10 18	259,0000 257,5000 257,5000 258,0000	3 1 2 1	1821 10 221 70	257.5000 257.0000 256.5000 256.0000	259.5000 260.0000 260.5000 261.0000	50 41 202 53	1 2 1 1
DRAGOENT	18,8500	16:49	7	0.00	0.00 %	43	18.3500	18.5000	350	0	0	[+]
DGE	0.00 0.00	17.0000 20.7000	16:49 16:49 16:49 15:56	1 4 88 7	18,8000 18,8000 18,7500 18,7500	1 1 2 3	100 2 101 216	18.2000 18.1500 18.1000 18.0500	18.8500 18.9000 19.0000 19.1000	63 7 97 23	1 1 1 2
ECHO	4,8000	10:00	46	4.96	-1.03 %	1	4.8050	4.9000	1812	8	38	[+]
ECH	4.80 5.00	4.4650 5.4500	10:00 09:59 09:59 09:51	26 8 3 5	4,8100 4,8700 4,8700 4,8700	12 1 1 2	6537 100 3145 18	4.8000 4.7900 4.7700 4.7650	4.9100 4.9500 4.9900 4.9950	3055 12 688 262	1 1 2 1
EDINVEST	8,5600	10:04	23	8.56	0.00 %	5	8.3200	8.5600	23	1	5	[+]
EDI	8.48 8.56	7.7200 9.4000	09:45 09:44 09:38 09:38	29 2 69 2	8,5600 8,5600 8,4800 8,5200	2 2 1 1	309 1300 50 50	8.2400 8.2000 8.0600 8.0200	8.6000 8.8200 8.8400 8.8800	900 2 170 14	1 1 1 1
ELEKTROTI	60,2000	10:04	1	61.20	-1.55 %	39	59.5500	60.0000	61	7	414	[+]
ELT	59.05 61.20	55.1000 67.3000	10:04 10:04 10:04 10:04	1 10 59 15	59,8500 59,5500 59,6000 59,6000	1 1 2 2	20 20 253 42	59.5000 59.4000 59.3500 59.3000	60.0500 60.2000 60.2500 60.3000	44 69 168 73	1 2 1 1
ELKOP	1,5600	10:02	1349	1.57	-5.17 %	1	1.5600	1.6000	1016	1	2	[+]
EKP	1.56 1.57	1.4150 1.7250	10:02 09:37 09:37 16:46	2 2 30 1	1,5600 1,5700 1,5700 1,6450	4 2 1 2	1012 1753 1200 1652	1.5550 1.5500 1.5250 1.5200	1.6200 1.6450 1.6550 1.6600	6 561 2 2	2 1 1 1
ENEA	21,1200	10:04	293	21.22	-0.38 %	506	21.0800	21.1400	992	30	631	[+]
ENA	21.00 21.48	19.1000 23.3400	10:04 10:04 10:04 10:04	196 268 104 659	21,1200 21,1000 21,1000 21,1000	3 3 3 8	1523 376 3109 1887	21.0600 21.0400 21.0200 21.0000	21.1600 21.1800 21.2000 21.2200	335 900 1142 3587	2 4 3 4
ENELMED	19,5000	09:00	15	19.50	1.56 %	5	19.2000	19.4000	400	0	1	[+]
ENE	19.50 19.50	17.6000 21.4000	09:00 09:00 09:00 09:00	38 5 3 4	19,5000 19,5000 19,5000 19,5000	2 1 2 2	65 104 40 305	19.0000 18.9000 18.8000 18.7000	19.5000 19.6000 19.7000 19.8000	47 25 10 10	1 2 1 1
ENERGA	18,8000	09:44	144	18.84	-0.21 %	252	18.7200	18.8200	200	2	47	[+]
ENG	18.72 18.84	16.9600 20.7000	09:25 09:15 09:11 09:09	50 3 1 138	18,7200 18,8400 18,8400 18,7200	2 1 1 1	955 150 200 255	18.7000 18.6800 18.6600 18.6400	18.8400 18.8600 18.9000 18.9400	9859 158 753 140	3 1 3 1
ENERGOINS	2,2600	09:45	240	2.26	2.73 %	1005	2.1900	2.2500	200	1	2	[+]
ENI	2.19 2.26	2.0400 2.4800	09:45 09:16 09:15 09:06	260 100 21 6	2,2500 2,2500 2,2000 2,1900	2 1 1 3	62 1000 2000 1330	2.1800 2.1700 2.1600 2.1500	2.2600 2.2700 2.2800 2.2900	3719 5558 2345 2659	3 4 3 2
ENTER	51,6000	10:04	11	52.90	-2.27 %	14	51.1000	51.7000	86	3	170	[+]
ENT	51.00 53.00	47.6500 58.1000	10:04 10:04 10:03 10:03	9 1 5 15	51,6000 51,6000 51,6000 51,6000	6 1 1 2	254 20 5 15	51.0000 50.9000 50.8000 50.7000	51.9000 52.0000 52.1000 52.3000	7 400 90 192	1 1 1 1
EQUNICO	1,1650	09:58	1250	1.12	4.95 %	3000	1.1150	1.1650	2000	11	13	[+]
EQU	1.12 1.17	1.0100 1.2300	09:58 09:56 09:05 17:01	900 2500 6819 3900	1,1650 1,1200 1,1200 1,1100	1 3 2 1	5000 14719 9200 1400	1.1100 1.1000 1.0900 1.0850	1.1700 1.1800 1.1900 1.1950	2000 3400 2050 1500	2 2 1 1
ERBUD	27,0500	09:49	100	26.85	0.74 %	20	26.9000	27.4500	142	0	12	[+]
ERB	26.85 27.50	24.2000 29.5000	09:20 09:19 09:19 09:08	20 67 6 10	27,5000 27,5000 27,3500 27,3500	2 3 3 2	166 78 1562 5	26.8500 26.8000 26.7000 26.6500	27.5000 27.5500 27.6500 27.7000	378 375 321 187	4 1 2 2
ERG	41,8000	17:00	2	0.00	0.00 %	190	40.0000	41.8000	17	0	0	[+]
ERG	0.00 0.00	37.8000 45.8000	16:41 16:00 11:44 11:38	4 4 4 2	40,0000 40,0000 41,8000 41,8000	1 1 1 0	25 40 3 0	38.0000 37.0000 34.0000 0.0000	42.0000 45.6000 46.0000 46.2000	180 64 48 1000	1 1 1 1
ESOTIQ	32,2000	09:37	21	32.80	-2.13 %	134	32.2000	32.5000	6826	1	31	[+]
EAH	32.20 32.80	29.6000 36.0000	09:37 09:34 09:31 09:31	79 1 141 9	32,2000 32,5000 32,2000 32,2000	3 6 1 2	623 231 60 80	32.1000 32.0000 31.8000 31.7000	32.9000 33.0000 33.1000 33.3000	85 300 230 5215	1 1 1 6
ESTAR	1,4600	12:01	10	0.00	0.00 %	8	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 %	490	PKC	PKC	80774	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 1 1	2001 10 1000 3358	0.5000 0.4890 0.4780 0.4765	0.4980 0.5000 0.5100 0.5180	1000 26140 1031 5000	1 3 2 1
EUROCASH	5,3800	10:01	66	5.50	-2.54 %	100	5.3750	5.4000	805	86	463	[+]
EUR	5.33 5.50	4.9500 6.0500	10:01 10:01 10:01 10:01	303 3979 100 220	5,3800 5,3800 5,3800 5,3750	6 2 3 3	845 1010 353 3262	5.3700 5.3650 5.3600 5.3500	5.4050 5.4100 5.4150 5.4200	319 750 1029 105	5 3 4 3
EUROHOLD	3,9200	09:20	5	3.86	0.00 %	54	3.8600	3.9200	1995	0	1	[+]
EHG	3.86 3.92	3.4800 4.2400	09:00 09:00 09:00 15:25	100 46 10 2000	3,8600 3,8600 3,8600 3,9200	1 1 1 2	200 200 1 3	3.8200 3.8000 3.7400 3.6400	4.0000 4.2600 4.9400 5.8000	54 50 35 50	2 1 1 1
EUROTEL	24,5000	09:25	1	24.00	2.08 %	100	23.7000	24.5000	139	0	7	[+]
ETL	23.60 24.50	21.6000 26.4000	09:14 09:14 09:14 09:14	34 125 15 12	23,6000 23,6000 24,0000 24,0000	1 2 1 1	166 180 1 50	23.6000 23.5500 23.5000 23.4500	24.5500 24.6000 24.7500 24.9000	100 196 45 70	1 2 1 1
FABRITY	25,0000	09:04	160	25.00	0.40 %	925	24.8000	25.0000	100	1	15	[+]
FAB	25.00 25.00	22.5000 27.5000	09:00 09:00 09:00 16:10	309 86 30 4	25,0000 25,0000 25,0000 24,9000	6 5 3 2	1768 1132 2550 165	24.7000 24.6000 24.5000 24.3000	25.3000 25.5000 25.6000 25.8000	396 100 170 100	1 1 1 1
FASING	14,9000	09:42	59	14.90	0.00 %	20	14.6000	15.0000	510	0	5	[+]
FSG	14.90 14.90	13.5000 16.3000	09:42 15:09 15:09 15:09	279 3 2 2	14,9000 14,9000 14,9000 14,9000	1 1 1 2	711 525 75 320	14.5000 14.3000 14.2000 14.1000	15.8000 15.9000 16.0000 16.3000	42 150 400 509	1 1 3 2
FEERUM	14,9500	09:01	2	14.95	2.05 %	560	14.0000	14.6500	540	0	0	[+]
FEE	14.95 14.95	13.5000 16.4000	15:59 15:12 09:00 15:41	1 540 2 89	14,6500 14,3500 13,7000 13,8500	1 1 1 1	109 5 99 200	13.7000 13.3000 13.2000 13.1500	14.9500 15.0000 15.0500 15.2000	87 1102 342 600	1 3 1 1
FERRO	28,9000	09:56	18	29.00	-0.34 %	187	28.6000	28.9000	184	3	83	[+]
FRO	28.60 29.20	26.1000 31.9000	09:56 09:56 09:56 09:55	30 200 97 2	28,9000 28,9000 28,9000 28,9000	4 6 2 5	324 512 22 346	28.5000 28.4000 28.3000 28.2000	29.0000 29.2000 29.3000 29.4000	500 5 342 1203	1 2 1 4
FON	1,6000	10:03	21	1.60	0.00 %	479	1.6000	1.6700	500	6	9	[+]
FON	1.60 1.60	1.4400 1.7600	10:03 10:02 10:02 10:02	729 271 1027 3702	1,6000 1,6000 1,6000 1,6000	1 4 2 1	1610 3802 4130 1322	1.5650 1.5600 1.5500 1.5200	1.6950 1.7000 1.7150 1.7400	400 2200 740 1452	1 3 1 2
FORTE	19,8500	09:49	12	19.90	-0.50 %	237	19.8500	19.9500	109	0	10	[+]
FTE	19.85 19.95	17.9500 21.8000	09:49 09:49 09:02 09:02	50 97 17 17	19,8500 19,8500 19,9500 19,9000	4 8 4 3	243 897 563 223	19.8000 19.7500 19.7000 19.6500	20.0000 20.3000 20.4000 20.5000	419 225 400 56	1 2 1 2
GAMEOPS	13,3000	09:41	3	13.40	0.00 %	42	13.3000	13.4000	131	0	0	[+]
GOP	13.30 13.40	12.1000 14.7000	09:24 09:04 09:00 16:46	10 14 2 5	13,4000 13,3000 13,4000 13,3000	1 1 2 2	197 75 191 1100	13.2500 13.2000 13.1500 13.1000	13.5000 13.5500 13.6000 13.6500	295 143 726 741	2 1 3 3
GAMFACTOR	5,0900	09:00	10	5.09	1.80 %	5	5.0000	5.0400	72	0	0	[+]
GIF	5.09 5.09	4.5850 5.5900	16:49 16:12 16:08 15:54	100 331 419 81	5,0000 5,0000 5,0200 5,0000	1 1 1 1	200 800 2 467	4.9050 4.9000 4.8600 4.8500	5.0500 5.0900 5.1000 5.1500	2552 487 1198 200	1 1 3 1
GENOMTEC	5,3500	10:04	300	5.37	-4.46 %	455	5.3400	5.4000	209	40	213	[+]
GMT	5.24 5.55	4.8350 5.9000	09:48 09:47 09:47 09:47	100 305 399 201	5,5200 5,5100 5,4300 5,4300	1 1 1 1	3000 5000 50 1701	5.3300 5.3200 5.3100 5.3000	5.4600 5.4800 5.4900 5.5000	540 300 500 1364	1 2 1 1
GETIN	0,5030	10:01	400	0.50	1.00 %	6504	0.5000	0.5030	6488	8	4	[+]
GTN	0.50 0.50	0.4500 0.5500	09:53 09:18 09:17 09:04	79 10 59 800	0,5000 0,5030 0,5030 0,5030	1 3 1 1	3336 19117 250 5000	0.4980 0.4960 0.4955 0.4950	0.5040 0.5050 0.5060 0.5070	11706 5000 762 3586	3 1 1 1
GPW	82,9000	10:04	10	83.40	-0.18 %	403	82.8500	82.9000	248	13	1 084	[+]
GPW	82.60 83.40	75.1000 91.7000	10:04 10:00 09:59 09:59	1 2 2 1	82,9000 82,9000 82,8500 82,8500	1 2 3 2	1 58 172 136	82.8000 82.7500 82.7000 82.6500	82.9500 83.0000 83.0500 83.1000	189 379 216 191	3 5 1 3
GREENX	2,3000	10:01	500	2.32	-0.43 %	1130	2.2940	2.3000	3423	138	318	[+]
GRX	2.29 2.32	2.0860 2.5460	09:50 09:50 09:47 09:47	777 200 900 110	2,2940 2,2940 2,2940 2,2940	3 3 2 3	9600 5000 3900 4300	2.2920 2.2900 2.2860 2.2840	2.3060 2.3080 2.3100 2.3140	2000 2000 1500 100	1 1 1 1
GRODNO	18,0000	09:59	1	18.00	-1.64 %	842	17.8000	18.0000	199	25	445	[+]
GRN	17.30 18.15	16.2000 19.8000	09:59 09:57 09:55 09:55	1 50 1 27	18,0000 18,0000 18,0000 18,0000	1 1 3 1	246 300 1593 499	17.7000 17.6500 17.6000 17.5500	18.1500 18.2500 18.3000 18.4000	180 690 100 282	1 3 1 1
GRUPAAZOTY	19,1500	10:04	1	19.65	-1.79 %	225	19.1500	19.1800	2257	93	1 790	[+]
ATT	19.14 19.67	17.6900 21.6000	10:04 10:04 10:04 10:04	163 87 230 2973	19,1500 19,1500 19,1500 19,1500	3 5 2 7	501 475 508 2160	19.1400 19.1200 19.1100 19.1000	19.1900 19.2100 19.2200 19.2300	435 408 408 1312	2 1 1 3
GRUPRACUJ	44,6000	10:00	51	45.35	-0.45 %	310	44.2500	44.6000	85	71	3 162	[+]
GPP	44.25 45.35	40.8500 49.8500	09:52 09:48 09:47 09:46	3 3 2 315	44,2500 44,2500 44,2500 44,6000	1 2 2 6	40 300 309 3388	44.1500 44.1000 44.0500 44.0000	44.6500 44.7000 44.7500 44.8500	174 162 80 268	2 1 1 1
GTC	2,6100	09:00	5	2.61	-0.76 %	10	2.6000	2.6900	10	0	0	[+]
GTC	2.61 2.61	2.3500 2.8700	09:00 09:00 09:00 13:48	5 5 5 5	2,6100 2,6100 2,6100 2,6300	1 1 3 5	5 1 3495 25	2.5900 2.5800 2.5700 2.5600	2.7000 2.7100 2.7200 2.7300	1160 5 5 19	4 1 1 4
HANDLOWY	115,0000	10:04	2	115.80	-0.69 %	130	115.0000	115.6000	133	4	491	[+]
BHW	114.80 116.80	104.4000 127.2000	09:59 09:59 09:59 09:59	20 20 13 10	115,0000 115,0000 115,0000 115,0000	6 11 10 8	72 747 725 427	114.8000 114.6000 114.4000 114.2000	115.8000 116.0000 116.2000 116.4000	360 48 490 286	4 1 3 3
HARPER	5,4200	09:00	5	5.42	0.00 %	61	5.2200	5.4000	55	0	0	[+]
HRP	5.42 5.42	4.8800 5.9600	16:49 15:55 14:04 14:04	7 1 3 71	5,4200 5,4200 5,4800 5,3600	2 1 1 1	2443 500 250 79	5.2000 5.1600 5.1400 5.1000	5.4200 5.4600 5.5600 5.5800	592 1854 330 110	2 3 1 1
HELIO	54,8000	09:35	65	56.80	-3.86 %	63	54.4000	56.8000	133	0	12	[+]
HEL	54.80 57.00	51.2000 62.4000	09:35 09:35 09:06 09:06	10 25 70 2	55,0000 55,4000 55,0000 55,0000	3 3 9 3	189 513 470 107	54.2000 54.0000 53.8000 53.6000	57.4000 57.6000 57.8000 58.0000	37 40 40 567	1 1 1 2
HERCULES	1,4850	09:55	22	1.48	1.71 %	400	1.4500	1.4850	2636	3	4	[+]
HRS	1.44 1.49	1.3350 1.6250	09:28 09:24 09:24 09:10	100 3 997 100	1,4900 1,4850 1,4800 1,4800	2 2 2 1	1150 2175 3000 1054	1.4450 1.4400 1.4350 1.4300	1.4900 1.4950 1.5000 1.5200	1900 2491 7294 5500	1 3 3 1
HUUUGE	21,5500	09:36	119	21.70	-1.82 %	100	21.5500	21.7000	1595	0	3	[+]
HUG	21.55 21.70	19.5400 23.8500	09:36 09:00 09:00 17:00	5 6 2 3	21,7000 21,7000 21,7000 21,9500	2 1 1 2	145 5 47 823	21.5000 21.4500 21.3500 21.3000	21.9000 21.9500 22.0000 22.1500	571 34 724 79	1 1 3 2
HYDROTOR	15,0000	09:00	3	15.00	5.26 %	500	14.0500	14.3000	60	0	0	[+]
HDR	15.00 15.00	13.5000 16.5000	14:53 14:04 13:27 11:36	99 500 184 56	14,2500 14,2000 14,1500 13,9000	2 1 2 1	537 1 301 1	14.0000 13.9500 13.9000 13.8500	14.7000 14.9000 15.2500 15.7000	511 117 54 110	1 1 2 1
IBSM	74,4000	09:00	2	74.40	1.92 %	130	69.8000	73.0000	120	0	0	[+]
IBS	74.40 74.40	67.0000 81.8000	16:32 15:52 15:50 15:50	51 33 120 1	73,0000 73,0000 71,8000 71,6000	1 1 2 1	1 3 2 18	68.6000 68.4000 68.2000 66.8000	73.2000 74.4000 76.0000 77.8000	50 13 44 9	1 1 1 1
IDMSAPL	0,4980	09:57	50	0.00	0.00 %	1000	0.4540	0.4980	2331	0	0	[+]
IDM	0.00 0.00	0.4500 0.5450	09:00 09:00 12:32 12:29	81 19 100 10	0,4980 0,4980 0,4980 0,4980	2 1 1 1	5840 17000 200 2000	0.4520 0.4500 0.4000 0.3980	0.5000 0.5150 0.5200 0.5450	15100 3000 3932 2986	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4399	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.3000 5.3500	163 213 22629 477	1 1 8 1
IFIRMA	27,8000	10:04	1	28.00	-0.71 %	1	27.7000	27.8000	32	1	33	[+]
IFI	27.50 28.00	25.2000 30.8000	10:00 09:57 09:57 09:53	1 32 13 4	27,7000 27,8000 27,8000 27,8000	1 1 1 2	19 24 39 201	27.6500 27.6000 27.5000 27.4500	27.8500 27.9000 27.9500 28.0000	85 152 78 904	1 3 1 2
IFSA	0,1280	10:02	10	0.12	4.92 %	50000	0.1190	0.1280	36890	16	2	[+]
IFR	0.12 0.13	0.1040 0.1400	09:51 09:51 09:51 16:33	8000 5000 3099 2901	0,1210 0,1210 0,1220 0,1220	1 1 1 1	12000 6543 1000 500	0.1180 0.1060 0.1000 0.0810	0.1290 0.1300 0.1340 0.1360	32000 3259 8000 38180	2 1 1 1
IMCOMPANY	37,2500	09:58	6	37.35	0.00 %	20	37.2500	38.3000	262	5	206	[+]
IMC	37.25 38.80	33.6500 41.0500	09:58 09:58 09:56 09:55	266 100 227 33	37,7000 38,0000 38,5000 38,5000	2 1 1 2	455 250 200 40	36.7500 36.3000 35.8000 35.7000	38.4500 38.5000 38.7500 38.8000	266 1773 79 318	1 1 1 1
IMMOBILE	5,0600	09:54	50	5.22	-0.39 %	150	5.0800	5.1400	50	1	7	[+]
GKI	5.06 5.22	4.7000 5.7400	09:45 09:36 09:36 09:30	1 7 43 43	5,1600 5,1600 5,1400 5,0600	2 1 1 2	267 1510 300 359	5.0600 5.0400 5.0200 5.0000	5.1600 5.2000 5.2200 5.2800	242 1443 222 1793	1 1 2 2
IMPERA	1,7000	09:57	700	1.80	-5.56 %	10000	1.6200	1.7000	4500	10	17	[+]
IMP	1.70 1.80	1.6200 1.9800	09:53 09:53 09:16 09:00	3000 1300 4700 111	1,7000 1,7000 1,7000 1,8000	1 1 1 1	4700 432 444 350	1.6000 1.5600 1.5100 1.4200	1.8000 1.8500 1.9300 1.9500	39119 1263 2007 2900	2 1 1 1
IMS	2,0600	09:18	99	2.01	3.00 %	100	2.0150	2.0500	100	1	1	[+]
IMS	2.01 2.06	1.8060 2.2050	09:18 09:02 09:00 09:00	191 100 59 100	2,0500 2,0400 2,0050 2,0050	1 1 2 1	4100 141 610 500	2.0100 2.0050 2.0000 1.9840	2.0550 2.0600 2.0650 2.0700	2119 1284 84 3750	2 3 1 2
INC SA	1,7600	09:45	50	1.77	-0.28 %	20	1.7200	1.7600	1250	0	0	[+]
INC	1.76 1.77	1.5900 1.9400	09:00 17:00 17:00 17:00	10 610 98 1042	1,7650 1,7650 1,7650 1,7650	1 1 3 2	45 629 454 4787	1.7000 1.6900 1.6800 1.6750	1.7650 1.7700 1.7750 1.7800	1225 60 6353 1799	1 1 2 1
INGBSK	391,4000	10:01	1	391.00	0.10 %	25	390.2000	391.4000	24	1	346	[+]
ING	387.60 397.00	352.0000 430.0000	10:01 10:01 10:01 09:58	22 15 1 1	390,8000 390,6000 390,6000 390,6000	1 2 2 1	53 14 90 20	390.0000 389.8000 389.4000 389.2000	391.6000 391.8000 392.0000 392.2000	16 9 24 20	1 1 1 1
INPRO	7,6500	09:00	10	7.65	0.66 %	1490	7.6500	7.8000	774	0	0	[+]
INP	7.65 7.65	6.9000 8.4000	12:41 11:04 09:29 09:29	1 40 1226 274	7,6000 7,8000 7,8000 7,6500	4 3 5 1	1452 247 1040 69	7.6000 7.5500 7.5000 7.3500	7.9000 7.9500 8.0000 8.1500	5659 944 312 205	1 1 1 2
INSTALKRK	38,0000	09:23	2	38.00	0.26 %	296	37.6000	37.8000	400	0	1	[+]
INK	38.00 38.00	34.2000 41.8000	09:06 09:00 09:00 16:38	1 17 8 40	38,0000 38,0000 38,0000 37,9000	4 3 2 2	301 240 121 121	37.5000 37.4000 37.3000 37.1000	38.0000 38.4000 38.5000 38.8000	200 50 600 82	1 1 2 1
INTERBUD	1,9000	09:43	1000	1.95	-2.31 %	900	1.8000	1.9450	228	1	2	[+]
ITB	1.90 1.95	1.7550 2.1300	09:00 16:44 15:50 15:48	50 30 233 25	1,9450 1,9450 1,7950 1,7900	1 3 1 1	1000 1821 1000 200	1.7800 1.7000 1.6950 1.5200	1.9600 2.0000 2.0100 2.0500	815 433 51 2066	1 1 1 1
INTERCARS	768,0000	09:46	1	768.00	-0.13 %	3	763.0000	768.0000	18	1	787	[+]
CAR	742.00 769.00	692.0000 844.0000	09:30 09:30 09:30 09:30	5 11 3 1	769,0000 768,0000 767,0000 765,0000	2 1 1 1	23 1 11 25	762.0000 761.0000 760.0000 759.0000	769.0000 770.0000 771.0000 772.0000	18 49 366 38	2 2 3 4
INTERSPPL	0,3895	09:53	16	0.39	0.00 %	5005	0.3820	0.3895	977	0	0	[+]
IPO	0.39 0.39	0.3510 0.4280	09:00 09:00 16:12 16:11	25 457 3856 570	0,3895 0,3895 0,3895 0,3895	2 2 1 1	2544 144 44 100	0.3815 0.3810 0.3800 0.3770	0.3930 0.3945 0.3950 0.3985	1831 3100 31 4295	1 1 1 1
INTROL	7,5000	09:35	1	7.48	-1.83 %	146	7.4800	7.5000	5798	0	1	[+]
INL	7.48 7.62	6.7400 8.2200	09:30 09:22 09:10 09:00	1 19 1 54	7,5000 7,6200 7,5800 7,4800	4 2 2 1	423 344 268 216	7.4600 7.4400 7.4200 7.3800	7.5400 7.6200 7.6400 7.6600	1 181 402 110	1 1 3 1
IPOPEMA	6,8000	09:31	61	6.80	0.00 %	3600	6.7200	6.8000	1816	1	6	[+]
IPE	6.80 6.80	6.1200 7.4800	09:09 09:09 09:00 16:42	523 212 45 200	6,8000 6,8000 6,8000 6,8000	3 2 4 1	1223 303 1442 17	6.6400 6.5200 6.5000 6.4800	6.8400 6.8600 6.9800 7.0000	375 2446 33668 1724	1 2 3 3
IZOLACJA	3,8400	09:02	2	3.84	0.00 %	400	3.7700	3.8400	892	0	0	[+]
IZO	3.84 3.84	3.4600 4.2200	09:02 09:02 09:02 09:00	2 2 2 16	3,8400 3,8400 3,8400 3,8400	1 1 1 1	3 336 736 2050	3.7500 3.7300 3.6900 3.6800	3.8500 3.8600 4.0200 4.0700	2087 300 792 400	2 1 1 1
IZOSTAL	3,1200	09:25	33	3.13	-0.32 %	1286	3.1200	3.1400	200	0	1	[+]
IZS	3.12 3.15	2.8200 3.4400	09:23 09:21 09:21 09:13	30 6 50 100	3,1200 3,1300 3,1300 3,1500	4 3 2 6	2200 10900 900 2675	3.1000 3.0800 3.0700 3.0600	3.1500 3.1600 3.1700 3.1800	1094 1580 10419 200	2 3 3 1
JRHOLDING	4,8500	09:42	11	4.71	0.62 %	11	4.7300	4.8400	628	1	3	[+]
JRH	4.71 4.85	4.2400 5.1800	09:40 09:00 09:00 09:00	14 157 295 11	4,7200 4,7100 4,7100 4,7100	1 2 1 3	186 3470 11 624	4.7200 4.7100 4.6500 4.6400	4.8700 4.9000 4.9600 4.9800	600 1760 650 60	1 3 1 1
JSW	28,6600	10:05	381	28.50	0.95 %	244	28.5900	28.6500	714	46	1 313	[+]
JSW	28.38 28.74	25.6500 31.3500	10:05 10:05 10:04 10:04	259 285 17 200	28,6500 28,6500 28,5900 28,5900	4 1 1 1	1994 279 279 5000	28.5700 28.5600 28.5500 28.5400	28.6600 28.6700 28.6800 28.6900	650 92 316 284	1 2 2 2
JWWINVEST	2,9000	09:08	855	2.90	-1.69 %	4	2.9100	2.9700	50	3	9	[+]
JWW	2.90 2.90	2.6100 3.1900	09:08 09:00 09:00 09:00	957 43 450 200	2,9000 2,9000 2,9000 2,9000	1 2 3 2	175 789 2220 300	2.9000 2.8900 2.8800 2.8700	2.9800 2.9900 3.0000 3.0100	100 200 2858 1000	1 1 2 1
KCI	0,9020	09:54	2	0.93	-4.65 %	235	0.9020	0.9420	2000	30	27	[+]
KCI	0.88 0.94	0.8380 1.0200	09:41 09:21 09:18 09:18	6 2763 251 1999	0,9440 0,9000 0,8800 0,8800	1 1 1 1	20000 5000 4500 5200	0.9000 0.8880 0.8840 0.8820	0.9440 0.9460 0.9480 0.9500	2994 4294 6596 430	1 2 2 1
KERNEL	19,8800	09:58	5	19.80	0.91 %	1000	19.7000	19.8800	25	4	89	[+]
KER	19.80 20.00	17.8200 21.7500	09:58 09:41 09:35 09:35	308 15 99 75	19,8800 19,8800 19,8800 19,8800	3 2 1 1	232 110 20 10	19.6800 19.6400 19.6200 19.6000	19.9000 20.0000 20.1000 20.1500	4125 1832 36 246	1 2 1 2
KETY	1 123,0000	10:02	6	1,137.00	-1.06 %	12	1121.0000	1123.0000	24	1	1 031	[+]
KTY	1,117.00 1,140.00	1024.0000 1250.0000	10:02 10:02 10:02 10:02	4 3 6 7	1 122,0000 1 122,0000 1 122,0000 1 122,0000	5 1 4 3	14 1 103 9	1120.0000 1119.0000 1118.0000 1117.0000	1124.0000 1125.0000 1126.0000 1127.0000	25 18 145 102	2 3 4 5
KGHM	336,3500	10:05	6	337.00	-0.68 %	143	336.2500	336.3500	54	57	19 254	[+]
KGH	333.40 337.00	303.3000 370.7000	10:05 10:04 10:04 10:04	48 2 1 69	336,3500 336,3000 336,3000 336,3000	3 2 1 2	141 63 53 73	336.2000 336.1500 336.1000 336.0500	336.5000 336.5500 336.6000 336.6500	187 31 31 9	3 1 1 1
KGL	10,4000	09:05	28	10.40	0.00 %	900	10.0000	10.4000	198	0	0	[+]
KGL	10.40 10.40	9.4000 11.4000	09:00 15:03 12:11 12:09	1 1 241 1	10,4000 10,4000 10,1000 10,4000	1 1 1 1	3031 4 300 100	9.9000 9.7500 9.1500 8.9000	10.5000 10.9000 11.0000 11.5000	760 570 5 400	1 1 1 1
KINOPOL	20,0000	09:47	100	20.00	0.50 %	25	19.9000	20.0000	100	1	15	[+]
KPL	19.85 20.20	18.0000 22.0000	09:30 09:23 09:17 09:13	9 30 160 2	19,9000 19,9000 19,9000 20,2000	1 2 2 2	511 631 607 132	19.8500 19.8000 19.7500 19.7000	20.1000 20.2000 20.3000 20.4000	100 192 586 776	1 3 2 4
KOGENERA	81,3000	10:03	1	80.80	0.87 %	40	81.2000	81.3000	56	2	137	[+]
KGN	80.10 81.40	72.8000 88.8000	10:02 09:59 09:59 09:59	10 87 60 6	81,3000 81,1000 81,1000 81,3000	2 1 1 1	86 5 6 14	81.1000 81.0000 80.9000 80.3000	81.4000 81.5000 81.6000 81.7000	237 125 80 179	2 1 1 2
KOMPAP	19,2000	09:00	237	19.20	0.00 %	67	19.1000	19.2000	400	0	5	[+]
KMP	19.20 19.20	17.3000 21.0000	11:37 11:11 10:46 12:51	10 10 10 68	19,2000 19,2000 19,2000 19,2000	1 2 1 1	55 500 500 420	19.0000 18.8000 18.5000 18.4000	20.0000 20.6000 21.0000 21.8000	269 455 195 50	1 1 1 1
KOMPUTRON	6,0000	09:57	5	6.00	0.00 %	1	5.8700	6.0000	868	0	0	[+]
KOM	5.86 6.00	5.4000 6.6000	09:30 09:30 09:29 09:00	3 2 32 5	5,8600 5,8600 6,0000 6,0000	1 1 2 2	47 4 8 204	5.8600 5.8200 5.8100 5.8000	6.0400 6.0800 6.0900 6.1200	3 800 10 1123	1 1 1 2
KPPD	18,6000	09:58	39	19.50	-4.62 %	410	18.6000	19.5000	390	0	3	[+]
KPD	18.60 19.50	17.6000 21.4000	09:23 16:31 16:27 16:21	102 1 9 1095	19,5000 19,5000 19,5000 19,5000	1 1 1 1	55 4 75 44	18.3000 18.0000 17.7000 15.1000	20.6000 21.4000 22.0000 22.6000	234 13 210 17	1 1 2 1
KRAKCHEM	0,3370	16:49	419	0.00	0.00 %	40	0.3300	0.3350	2478	0	0	[+]
KCH	0.00 0.00	0.3040 0.3700	16:39 16:35 16:35 16:35	29 67 49 4804	0,3370 0,3300 0,3300 0,3310	3 2 1 3	2180 80 40 3452	0.3290 0.3280 0.3270 0.3260	0.3370 0.3380 0.3420 0.3440	18871 18786 6829 4732	3 3 2 2
KRKA	1 058,0000	09:57	1	1,058.00	0.95 %	250	1050.0000	1058.0000	4	0	10	[+]
KRK	1,048.00 1,058.00	953.0000 1162.0000	09:00 09:00 09:00 09:00	1 2 1 1	1 048,0000 1 058,0000 1 058,0000 1 058,0000	1 1 1 1	5 1 1 2	1048.0000 1032.0000 1026.0000 1016.0000	1060.0000 1068.0000 1070.0000 1096.0000	1 250 22 22	1 1 1 1
KRUK	431,3000	10:04	6	436.00	-0.16 %	69	431.2000	431.4000	23	21	8 991	[+]
KRU	428.10 436.70	392.4000 479.6000	10:04 10:04 10:03 10:03	3 1 7 2	431,4000 431,4000 431,4000 431,3000	1 2 2 1	3 51 23 18	431.1000 431.0000 430.9000 430.8000	431.5000 431.6000 431.7000 431.8000	26 8 275 5	3 1 2 1
KRVITAMIN	12,7500	09:00	1	12.75	-0.39 %	238	12.3000	12.7500	252	0	0	[+]
KVT	12.75 12.75	11.5000 14.0000	17:00 17:00 17:00 16:49	4 2 4 463	12,8000 12,8000 12,8000 12,5000	3 1 2 1	6 99 148 177	12.2500 12.1000 11.8000 11.6500	12.8000 12.8500 12.9000 12.9500	505 2 2 72	1 1 1 2
KSGAGRO	3,9100	10:03	200	3.92	4.27 %	5	3.8650	3.9100	800	14	53	[+]
KSG	3.82 3.97	3.5250 4.3050	09:56 09:48 09:47 09:43	250 100 1000 500	3,9000 3,9000 3,9050 3,9300	1 2 1 1	5 1015 5 17	3.8550 3.8500 3.8200 3.8150	3.9300 3.9450 3.9600 3.9650	230 500 3 350	1 1 1 1
LARQ	2,0000	09:33	250	2.08	0.00 %	8500	2.0000	2.0800	496	0	1	[+]
LRQ	2.00 2.08	1.8750 2.2800	09:00 16:44 16:44 15:56	2 31 1969 31	2,0800 2,0000 2,0000 2,0000	1 1 1 1	1050 333 345 350	1.9600 1.9100 1.8600 1.8500	2.0900 2.1000 2.1400 2.1800	1497 4562 1200 2070	1 2 1 2
LENA	2,2700	09:50	200	2.29	0.00 %	240	2.2700	2.2800	200	2	5	[+]
LEN	2.26 2.29	2.0700 2.5100	09:36 09:36 09:36 09:36	47 22 881 370	2,2600 2,2600 2,2600 2,2600	3 4 1 1	1018 451 4580 25	2.2600 2.2500 2.2400 2.2300	2.2900 2.3000 2.3100 2.3200	798 4883 5257 2559	2 1 2 3
LENTEX	7,1800	17:00	3	0.00	0.00 %	54	6.9400	7.1200	306	0	0	[+]
LTX	0.00 0.00	6.4800 7.8800	16:06 14:18 11:12 09:00	5 5 5 14	7,1600 7,1600 7,1600 7,1600	3 1 1 5	210 500 500 457	6.8600 6.8400 6.8200 6.8000	7.1400 7.1600 7.1800 7.2600	306 1900 3776 222	1 1 1 1
LESS	0,2390	09:02	2	0.24	0.00 %	50	0.2250	0.2390	11322	0	0	[+]
LES	0.24 0.24	0.2160 0.2620	09:02 09:02 09:02 09:01	2 2 2 2	0,2390 0,2390 0,2390 0,2390	2 2 2 1	10050 9900 6050 6000	0.2240 0.2230 0.2220 0.2210	0.2400 0.2410 0.2420 0.2440	4489 23000 6300 125000	3 1 1 1
LIBET	1,2650	10:02	6291	1.24	0.00 %	1667	1.2450	1.2700	1	19	23	[+]
LBT	1.20 1.27	1.1200 1.3600	09:58 09:58 09:56 09:56	2700 2300 222 6946	1,2650 1,2600 1,2400 1,2400	1 1 1 1	9500 3000 99748 2	1.2400 1.2100 1.2000 1.1750	1.2850 1.3000 1.3250 1.3400	1 1 430 9440	1 1 1 2
LOKUM	23,4000	09:13	1	23.40	0.00 %	1	22.8000	23.4000	525	0	0	[+]
LKD	23.40 23.40	21.1000 25.7000	09:00 14:36 11:36 11:36	20 3 44 44	23,4000 23,4000 23,2000 23,2000	2 2 1 1	48 29 40 15	22.7000 22.6000 22.5000 22.4000	23.5000 24.2000 24.4000 24.5000	248 50 209 113	1 1 2 1
LPP	20 660,0000	10:05	1	20,900.00	-0.77 %	4	20620.0000	20660.0000	8	0	8 204	[+]
LPP	20,540.00 20,900.00	18810.0000 22980.0000	10:02 10:01 10:01 10:01	1 1 1 1	20 660,0000 20 640,0000 20 640,0000 20 640,0000	1 6 4 3	2 10 10 9	20600.0000 20580.0000 20560.0000 20540.0000	20680.0000 20700.0000 20720.0000 20740.0000	4 3 12 10	2 3 4 3
LSISOFT	46,4000	09:58	1	46.50	-3.33 %	14	46.4000	48.0000	159	0	1	[+]
LSI	46.40 46.50	41.9000 51.0000	09:45 09:45 16:46 16:39	5 15 1 37	46,4000 46,5000 48,0000 47,8000	1 1 1 1	34 170 100 1	46.1000 46.0000 45.0000 44.5000	49.7000 49.9000 52.8000 54.4000	2 103 147 348	1 2 1 1
LUBAWA	8,8200	10:04	148	9.24	-3.24 %	100	8.8100	8.8200	148	163	1 469	[+]
LBW	8.79 9.35	8.3150 10.1500	10:04 10:04 10:04 10:04	12 125 111 741	8,8100 8,8150 8,8200 8,8200	1 3 4 2	100 1617 1962 200	8.8050 8.7900 8.7800 8.7700	8.8450 8.8500 8.8700 8.8750	264 457 1929 125	2 3 1 1
MABION	7,6200	10:04	9	7.66	0.53 %	2890	7.6200	7.6700	748	4	31	[+]
MAB	7.61 7.74	6.9000 8.4200	10:04 10:04 09:38 09:38	240 60 213 67	7,6700 7,6700 7,6700 7,6700	2 1 2 2	250 3000 2134 450	7.6100 7.6000 7.5400 7.5000	7.6800 7.7300 7.7400 7.7500	1800 179 2000 1002	1 1 2 2
MAKARONPL	21,5500	09:51	2	21.60	0.23 %	380	21.4500	21.5000	20	0	7	[+]
MAK	21.45 21.65	19.4400 23.7500	09:41 09:41 09:34 09:34	14 11 2 1	21,4500 21,5000 21,6000 21,6000	2 2 1 2	931 33 111 302	21.4000 21.3500 21.3000 21.2500	21.5500 21.6500 21.7000 21.7500	429 61 500 194	2 3 1 3
MANGATA	71,0000	09:20	270	71.00	-1.11 %	195	71.0000	71.6000	10	1	45	[+]
MGT	71.00 71.40	64.0000 78.0000	09:20 09:20 09:12 09:09	253 47 64 1	71,0000 71,0000 71,4000 71,4000	1 1 2 1	17 15 198 39	70.4000 69.6000 69.4000 69.2000	71.8000 72.0000 72.2000 72.8000	372 83 12 144	2 3 1 2
MARVIPOL	11,5000	10:03	547	11.50	1.32 %	2200	11.4000	11.5000	2778	25	289	[+]
MVP	11.35 11.50	10.3500 12.6500	10:03 10:02 10:02 09:58	56 119 281 444	11,5000 11,4000 11,4500 11,5000	6 4 2 4	798 3710 60 261	11.3500 11.3000 11.2500 11.2000	11.5500 11.6000 11.6500 11.7000	5507 4082 395 640	11 9 3 2
MAXCOM	6,7000	17:00	16	0.00	0.00 %	5	6.3400	6.5600	1600	0	0	[+]
MXC	0.00 0.00	6.0400 7.3600	17:00 17:00 16:49 16:49	3 3 6 264	6,7000 6,7000 6,6000 6,5400	1 2 2 3	1700 248 84 219	6.2800 6.2600 6.2400 6.2200	6.7000 6.8400 6.8800 6.9600	1024 4 52 105	3 1 1 2
MBANK	1 154,5000	10:04	1	1,142.00	0.52 %	2	1154.5000	1155.0000	6	3	3 492	[+]
MBK	1,130.50 1,157.00	1028.0000 1256.0000	10:02 10:02 10:01 10:01	1 1 1 1	1 155,0000 1 155,5000 1 155,0000 1 155,0000	3 2 2 2	16 57 18 44	1154.0000 1152.0000 1151.5000 1151.0000	1155.5000 1156.5000 1157.0000 1157.5000	1 10 7 7	1 3 1 1
MBWS	11,2000	13:30	14	0.00	0.00 %	720	11.2000	11.7500	700	0	0	[+]
MBW	0.00 0.00	10.1000 12.3000	09:06 09:06 10:16 14:23	35 30 5 81	11,1000 11,1000 11,2000 11,2000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	12.5000 14.5000 18.8000 19.8000	14 220 160 140	1 1 1 1
MCI	28,2000	09:32	3	28.50	-1.05 %	609	28.1000	28.5000	349	0	4	[+]
MCI	28.20 28.50	25.7000 31.3000	09:17 09:13 09:11 09:00	20 1 100 5	28,5000 28,5000 28,2000 28,5000	2 1 1 1	406 288 200 200	28.0000 27.8000 27.7000 27.6000	28.8000 28.9000 29.0000 29.1000	25 1405 371 200	1 5 4 1
MDIENERGIA	1,0050	10:04	2	1.04	-2.90 %	2	0.9920	1.0050	1	1	1	[+]
MDI	0.98 1.04	0.9320 1.1350	09:36 09:10 09:04 09:04	490 1 2 28	1,0200 1,0300 0,9800 0,9840	1 1 2 1	2 2 4038 102	0.9860 0.9840 0.9800 0.9780	1.0150 1.0200 1.0300 1.0350	1000 1000 1873 8892	1 1 1 2
MEDICALG	29,8000	10:04	54	28.10	11.40 %	1138	29.6000	29.7500	1	280	8 251	[+]
MDG	27.90 30.40	25.3000 30.9000	10:04 10:04 10:04 10:03	1 5 30 300	29,7500 29,7500 29,6000 29,8000	1 2 3 2	2 245 1035 25	29.5500 29.5000 29.4500 29.4000	29.8000 29.8500 29.9000 29.9500	241 437 1567 815	3 2 7 4
MEDINICE	70,6000	09:59	38	71.50	0.57 %	89	70.5000	71.0000	286	5	378	[+]
ICE	70.40 72.60	64.4000 78.6000	09:59 09:58 09:58 09:58	100 2 1 58	70,6000 70,4000 70,4000 70,6000	2 2 1 2	227 322 5000 60	70.4000 70.3000 70.2000 70.0000	71.1000 71.5000 71.6000 71.9000	1000 253 103 260	1 1 1 1
MENNICA	43,6000	09:59	1	44.10	-2.02 %	76	43.3000	43.7000	116	1	42	[+]
MNC	43.20 44.10	39.7000 48.5000	09:59 09:59 09:59 09:57	4 23 1 30	43,6000 43,4000 43,4000 43,6000	3 3 4 3	224 265 158 74	43.2000 43.1000 43.0000 42.8000	44.0000 44.1000 44.2000 44.4000	243 57 54 10	3 1 1 1
MERCATOR	61,8000	10:04	19	60.20	3.87 %	16	61.8000	61.9000	40	21	1 303	[+]
MRC	60.20 62.50	54.2000 66.2000	10:04 10:03 10:03 10:03	1 10 50 51	61,8000 61,9000 61,6000 62,0000	2 3 1 1	2 144 296 111	61.7000 61.6000 61.5000 61.4000	62.0000 62.1000 62.2000 62.3000	965 14 26 401	2 2 2 4
MERCOR	14,0000	09:24	20	13.80	1.45 %	178	13.8000	14.0000	30	0	2	[+]
MCR	13.80 14.05	12.4500 15.1500	09:11 09:00 09:00 09:00	2 56 17 3	14,0500 13,8000 13,8000 13,8000	3 1 1 2	410 2500 644 149	13.7500 13.7000 13.6000 13.5000	14.0500 14.1000 14.1500 14.2000	98 562 1 1	1 2 1 1
MEXPOLSKA	3,8900	09:00	20	3.89	0.00 %	2588	3.8000	3.8800	345	0	0	[+]
MEX	3.89 3.89	3.5100 4.2700	09:00 09:00 17:00 16:40	6 6 2 21	3,8900 3,8900 3,8900 3,8600	2 3 1 1	3190 131 600 250	3.7800 3.7500 3.7300 3.7200	3.8900 3.9000 3.9100 3.9200	1151 430 135 2703	3 1 1 2
MFO	33,8000	09:54	1	33.50	1.81 %	304	33.0000	33.8000	204	0	10	[+]
MFO	33.50 33.80	30.2000 36.8000	09:54 09:48 09:23 09:23	8 7 200 19	33,8000 33,8000 33,5000 33,5000	1 1 2 1	71 121 1050 75	32.5000 32.2000 32.1000 32.0000	33.9000 34.4000 34.5000 34.6000	34 398 150 290	1 1 1 1
MILKILAND	1,8000	10:02	90	1.74	3.45 %	150	1.7520	1.8000	53	135	244	[+]
MLK	1.74 1.88	1.5660 1.9140	10:00 09:59 09:59 09:59	12044 700 94 3000	1,7500 1,7500 1,7500 1,7500	2 4 1 1	3000 4574 6000 1000	1.7500 1.7400 1.7120 1.7020	1.8200 1.8220 1.8300 1.8400	2836 233 1111 1000	2 1 1 1
MILLENNIUM	18,1650	10:00	5	18.05	0.64 %	329	18.1550	18.1900	408	15	271	[+]
MIL	17.93 18.21	16.2450 19.8550	09:52 09:52 09:52 09:46	252 329 12 5	18,1600 18,1550 18,1550 18,1550	1 1 2 1	331 200 711 329	18.1500 18.1450 18.1400 18.1300	18.2000 18.2050 18.2100 18.2150	529 437 437 437	2 1 1 1
MIRACULUM	0,6100	09:00	10	0.61	0.00 %	3020	0.5980	0.6100	1340	0	0	[+]
MIR	0.61 0.61	0.5500 0.6700	17:00 15:19 14:11 12:36	50 5916 100 84	0,6100 0,6000 0,6100 0,6000	1 1 1 3	3800 2000 1390 21800	0.5960 0.5940 0.5920 0.5900	0.6140 0.6160 0.6200 0.6280	1240 3092 2100 2000	1 1 1 1
MIRBUD	11,0100	10:04	1	11.09	-0.72 %	1091	10.9800	11.0100	603	74	819	[+]
MRB	10.98 11.09	9.9850 12.1900	10:03 10:03 10:02 09:59	100 123 47 10	10,9800 11,0100 11,0100 10,9900	8 7 10 4	334 3304 4934 2184	10.9700 10.9600 10.9500 10.9400	11.0200 11.0300 11.0400 11.0500	119 191 1821 718	1 2 2 2
MLPGROUP	103,0000	10:02	1	99.40	3.62 %	20	102.5000	103.0000	299	0	13	[+]
MLG	99.40 103.00	89.6000 109.0000	09:59 09:38 09:07 09:03	3 3 100 14	101,0000 101,0000 100,0000 99,6000	1 2 2 2	47 101 25 137	102.0000 100.0000 99.8000 99.6000	104.0000 107.0000 108.5000 109.0000	73 63 33 102	1 2 1 1
MLSYSTEM	15,3600	09:56	59	15.58	-0.90 %	1903	15.3400	15.3600	32	2	26	[+]
MLS	15.34 15.58	14.0400 17.1200	09:42 09:25 09:18 09:12	41 109 1000 347	15,3600 15,4400 15,3400 15,3400	2 2 2 1	148 150 253 100	15.3200 15.3000 15.2600 15.2400	15.4800 15.5400 15.5800 15.6000	186 3 252 1043	1 1 2 3
MOBRUK	353,5000	09:57	1	360.00	-0.98 %	4	354.5000	355.5000	18	0	74	[+]
MBR	353.00 360.00	324.0000 396.0000	09:54 09:54 09:53 09:53	2 1 1 11	353,5000 353,5000 355,5000 355,5000	1 4 4 7	1 43 7 55	353.5000 353.0000 352.5000 352.0000	356.0000 357.0000 358.0000 359.0000	31 129 20 46	4 3 1 1
MODIVO	75,9400	10:04	1	77.80	-2.39 %	304	75.9400	75.9800	623	102	7 806	[+]
MDV	75.66 78.00	70.0200 85.5800	10:04 10:04 10:04 10:04	11 40 1 49	75,9400 75,9400 75,9600 75,9600	3 4 3 1	77 543 1140 105	75.9200 75.9000 75.8800 75.8600	76.0000 76.0200 76.0400 76.0600	220 76 105 207	1 1 1 1
MOJ	1,6000	17:04	3800	0.00	0.00 %	4700	1.6000	1.6900	4	0	0	[+]
MOJ	0.00 0.00	1.4400 1.7600	17:04 16:42 16:33 15:10	200 4800 740 2990	1,6000 1,6000 1,6000 1,6000	1 1 1 1	388 1000 530 700	1.5300 1.5100 1.5000 1.4500	1.7000 1.7400 1.7500 1.7700	4600 3400 1100 5500	1 2 1 1
MOL	49,4000	10:03	7500	49.78	-0.20 %	1000	49.1200	49.8000	10	28	1 392	[+]
MOL	49.20 49.78	44.8200 54.7500	09:59 09:51 09:51 09:42	20000 165 300 44	49,4000 49,3000 49,2000 49,3000	1 1 1 1	100 30 1 20	49.0000 48.0000 47.1800 47.1000	49.8200 49.9800 50.0000 50.5000	1000 7 182 100	1 1 3 1
MOLECURE	5,5300	10:04	1	5.21	-1.25 %	76	5.3900	5.5300	355	17	93	[+]
MOC	5.21 5.70	4.6900 5.7300	09:43 09:43 09:39 09:39	11 11 10 80	5,5700 5,5000 5,4900 5,5000	1 1 1 3	463 900 1000 720	5.3800 5.3500 5.3300 5.3200	5.5400 5.5700 5.5800 5.6600	200 32 436 250	2 1 1 2
MONNARI	6,1000	10:04	991	5.88	4.10 %	50	6.0000	6.1000	9	3	21	[+]
MON	5.88 6.18	5.3000 6.4600	09:03 09:03 09:03 09:00	118 330 50 110	6,1800 6,1600 6,1600 6,0800	1 1 1 1	500 855 239 500	5.9000 5.8800 5.8600 5.8200	6.1400 6.1600 6.1800 6.2000	434 757 1378 1550	1 2 2 2
MOSTALPLC	13,1000	09:29	19	13.20	0.00 %	50	12.9500	13.1000	960	0	1	[+]
MSP	13.10 13.20	11.9000 14.5000	09:03 09:03 09:00 17:00	1 74 2 1	13,2000 13,2000 13,2000 13,1000	2 1 2 1	308 600 101 8	12.9000 12.8500 12.8000 12.7500	13.2000 13.4000 13.4500 13.5000	145 186 666 111	1 2 3 2
MOSTALWAR	4,7000	09:35	21	4.56	-1.67 %	1	4.6200	4.7000	107	4	18	[+]
MSW	4.56 4.78	4.1100 5.0000	09:30 09:15 09:09 09:06	6 5 910 295	4,7600 4,7600 4,7100 4,6100	1 1 1 1	105 320 500 1000	4.6100 4.6000 4.5900 4.5800	4.7100 4.7200 4.7400 4.7600	844 3000 200 1294	1 1 1 3
MOSTALZAB	6,4800	09:57	9	6.50	-0.15 %	14	6.4500	6.4800	11	7	48	[+]
MSZ	6.45 6.52	5.8500 7.1500	09:51 09:48 09:48 09:35	7 6 6 1	6,5000 6,4500 6,4700 6,5000	1 3 2 9	400 522 1314 3700	6.4300 6.4200 6.4100 6.4000	6.5000 6.5200 6.5300 6.5400	1269 450 272 1444	2 2 1 3
MOVIEGAMES	8,6500	09:46	2	8.50	-0.80 %	69	8.4300	8.6500	71	3	22	[+]
MOV	8.45 8.70	7.6500 9.3500	09:45 09:45 09:45 09:36	107 50 163 1	8,4500 8,4600 8,4700 8,7000	1 2 1 1	50 842 50 300	8.4200 8.4000 8.3300 8.3200	8.6600 8.6700 8.6900 8.7000	50 50 50 42	1 1 1 1
MURAPOL	41,6500	10:04	1	41.00	1.59 %	191	41.3500	41.6500	107	2	70	[+]
MUR	41.00 41.75	36.9000 45.1000	09:59 09:59 09:54 09:54	5 2 22 2	41,6500 41,6500 41,3500 41,3500	2 1 2 2	219 1 135 548	41.1500 41.1000 41.0000 40.9500	41.7000 41.7500 41.8000 41.9500	74 118 499 50	2 2 1 1
MUZA	9,0500	09:44	25	9.00	0.00 %	2	8.7500	9.0500	495	1	7	[+]
MZA	8.70 9.05	8.1000 9.9000	09:44 09:44 09:44 09:39	21 2 2 206	9,0500 9,0000 9,0000 8,7000	2 1 0 0	707 70 0 0	8.7000 8.5000 0.0000 0.0000	9.1000 9.7000 9.8000 10.1000	825 500 631 270	1 1 1 1
MWTRADE	3,0800	09:54	3	3.08	6.21 %	1045	2.9000	3.0800	495	0	0	[+]
MWT	3.08 3.08	2.7800 3.3800	09:00 09:31 09:31 09:31	2 5 1 10	3,0800 2,9000 2,9600 3,0000	2 2 1 1	1028 1025 1000 25	2.8800 2.8000 2.7400 2.2000	3.1000 3.2000 3.2800 3.3000	400 700 1154 1000	1 2 1 1
NANOGROUP	2,4500	10:00	7	2.49	-1.41 %	1993	2.4500	2.4800	5280	12	30	[+]
NNG	2.44 2.49	2.2400 2.7300	09:40 09:35 09:35 09:35	20 807 1224 769	2,4800 2,4400 2,4400 2,4400	1 1 2 2	14193 1000 2229 2159	2.4400 2.4350 2.4300 2.4250	2.4850 2.4900 2.5000 2.5100	3388 5085 2000 825	3 1 1 1
NEPTIS	15,1000	09:35	100	15.10	0.00 %	377	14.8000	15.1000	750	0	2	[+]
YAN	15.10 15.10	13.6000 16.6000	09:00 09:00 09:00 11:46	20 5 2 15	15,1000 15,1000 15,1000 15,1000	3 2 1 2	727 6 1 3	14.5000 14.4000 14.3000 14.2000	15.2000 15.3000 15.4000 15.5000	699 405 470 674	2 3 1 3
NEUCA	716,0000	09:38	5	720.00	0.42 %	2	711.0000	716.0000	8	0	86	[+]
NEU	710.00 720.00	648.0000 792.0000	09:35 09:35 09:35 09:35	4 1 1 17	713,0000 710,0000 710,0000 710,0000	1 2 4 2	5 2 27 59	710.0000 709.0000 708.0000 707.0000	717.0000 718.0000 719.0000 720.0000	10 10 63 18	1 1 2 2
NEWAG	107,0000	10:04	46	109.00	-1.83 %	52	107.2000	107.4000	290	4	416	[+]
NWG	106.80 109.00	98.1000 119.8000	10:04 10:03 10:03 10:02	1 1 1 10	107,0000 107,4000 107,4000 107,4000	3 1 4 5	39 100 34 118	107.0000 106.8000 106.6000 106.4000	108.2000 108.4000 108.6000 108.8000	170 278 165 402	1 1 2 4
NEXITY	1,0800	09:03	10	1.08	0.00 %	632	1.0800	1.1000	100	0	0	[+]
NXG	1.08 1.08	0.9750 1.1800	16:47 16:47 15:42 14:19	605 500 45 100	1,0800 1,0900 1,1100 1,1100	1 1 1 2	150 200 200 7460	1.0700 1.0600 1.0500 1.0400	1.1100 1.1200 1.1300 1.1400	500 100 555 6825	1 1 1 2
NOCTILUCA	101,4000	10:00	20	102.00	0.80 %	63	101.4000	101.6000	200	1	137	[+]
NCL	100.20 103.80	91.8000 112.2000	10:00 09:53 09:53 09:53	17 13 20 10	101,4000 100,2000 100,2000 100,6000	2 2 5 2	30 23 207 66	100.6000 100.2000 100.0000 99.9000	101.8000 103.0000 103.2000 103.6000	80 157 49 11	1 2 1 2
NOVAVISGR	0,6750	09:25	219	0.68	0.00 %	1346	0.6750	0.6880	16	18	12	[+]
NVG	0.68 0.68	0.6120 0.7480	09:02 09:02 09:02 09:00	5139 6200 2433 2567	0,6800 0,6800 0,6800 0,6800	2 1 1 1	666 14000 12097 1800	0.6720 0.6710 0.6700 0.6680	0.6960 0.6980 0.6990 0.7000	7000 3106 500 82587	1 2 1 7
NOVITA	102,0000	09:35	1	102.00	0.00 %	11	101.0000	102.0000	61	0	0	[+]
NVT	102.00 102.00	91.8000 112.0000	16:14 10:53 10:53 09:29	3 29 2 1	102,0000 101,0000 101,0000 102,0000	1 3 1 1	2 25 10 10	100.5000 100.0000 99.6000 99.0000	102.5000 103.0000 104.0000 105.0000	5 74 5 30	1 1 1 4
NTCAPITAL	0,6200	09:22	63	0.61	1.31 %	400	0.6120	0.6180	5500	6	4	[+]
NTC	0.61 0.62	0.5520 0.6720	09:22 09:19 16:49 16:44	500 5600 30 290	0,6160 0,6120 0,6120 0,5900	1 2 1 1	500 13300 1500 500	0.5920 0.5900 0.5880 0.5820	0.6200 0.6220 0.6380 0.6400	7609 2980 4300 13684	2 1 1 2
NTTSYSTEM	11,4000	10:02	165	11.40	0.00 %	5	11.3500	11.6000	693	3	29	[+]
NTT	11.40 11.40	10.3000 12.5000	09:00 09:00 09:00 09:00	90 2235 55 5	11,4000 11,4000 11,4000 11,4000	1 1 1 4	600 300 600 1322	11.3000 11.2000 11.1500 11.1000	11.6500 11.7500 11.9000 11.9500	143 925 1500 200	2 4 2 1
ODLEWNIE	20,8000	10:03	50	21.00	5.05 %	900	20.6000	20.8000	549	34	711	[+]
ODL	20.30 21.00	18.9000 23.1000	10:03 10:02 10:00 10:00	200 150 150 1	20,7000 20,7000 20,8000 20,8000	2 3 5 9	1194 720 706 1917	20.5000 20.4000 20.3000 20.2000	20.9000 21.0000 21.1000 21.2000	2900 12298 453 856	5 11 7 7
ONDE	9,0900	10:02	49	9.05	-0.33 %	1105	9.0900	9.1000	632	4	33	[+]
OND	9.00 9.12	8.1500 9.9500	10:02 10:02 10:02 09:58	196 49 600 81	9,0900 9,0600 9,0600 9,0000	2 3 1 2	180 522 2000 7	9.0000 8.9900 8.9800 8.9500	9.1200 9.1600 9.1700 9.1800	1108 829 5000 1897	4 1 1 2
ONEMORE	2,7500	09:59	34	2.82	-2.48 %	2050	2.7200	2.7500	1446	36	101	[+]
OML	2.70 2.85	2.5400 3.1000	09:54 09:48 09:48 09:48	15 140 233 1262	2,7500 2,7000 2,7000 2,7000	2 2 2 5	2629 2360 3300 5046	2.7100 2.7000 2.6900 2.6800	2.7600 2.7700 2.7800 2.7900	2300 6242 4162 1074	2 1 2 2
ONESANO	0,6980	09:53	60	0.00	0.00 %	560	0.6760	0.7000	5000	0	0	[+]
ONO	0.00 0.00	0.6300 0.7660	17:00 17:00 17:00 10:37	228 60 12 3059	0,6740 0,6740 0,6740 0,7000	2 1 1 1	3272 991 31000 1000	0.6740 0.6720 0.6700 0.6640	0.7020 0.7040 0.7060 0.7100	500 735 6866 30	1 1 2 1
OPONEOPL	85,1000	10:03	5	84.90	0.00 %	57	84.4000	85.1000	95	1	46	[+]
OPN	84.30 85.10	76.5000 93.3000	10:02 10:02 09:59 09:59	6 15 5 10	84,5000 84,5000 84,5000 85,1000	3 3 1 5	248 2026 41 469	84.3000 84.2000 84.1000 84.0000	85.2000 85.6000 86.0000 86.1000	23 85 1 10	1 2 1 1
OPTEAM	6,1500	10:00	8	6.00	2.50 %	543	6.0000	6.1500	557	15	92	[+]
OPM	6.00 6.25	5.4000 6.6000	09:43 09:43 09:40 09:40	35 195 5 16	6,1500 6,1500 6,1500 6,0500	2 1 1 1	486 191 500 100	5.9500 5.8000 5.7500 5.7000	6.2000 6.2500 6.3000 6.3500	1122 1323 760 404	3 3 2 3
ORANGEPL	15,2700	10:05	200	15.27	0.07 %	524	15.2650	15.2750	733	58	890	[+]
OPL	15.15 15.33	13.7400 16.7900	10:04 10:03 10:03 10:03	195 396 200 91	15,2750 15,2700 15,2700 15,2700	2 1 2 4	206 200 531 1738	15.2600 15.2550 15.2500 15.2450	15.2800 15.2850 15.2900 15.2950	724 200 724 1658	3 1 2 4
ORCOGROUP	4,4800	15:27	15	0.00	0.00 %	420	3.4600	4.4800	267	0	0	[+]
OPG	0.00 0.00	4.0400 4.9200	15:27 13:38 15:52 15:49	5 5 383 100	4,4600 4,4600 4,4600 4,4600	1 1 1 1	100 828 928 1028	3.4400 3.3000 3.2800 3.2200	4.5200 4.6000 4.6200 4.7000	17123 3082 828 50	1 1 1 1
OTLOG	13,2200	09:00	7	13.22	0.00 %	5	12.9800	13.2200	52	0	0	[+]
OTS	13.22 13.22	11.9000 14.5400	15:44 15:44 15:44 15:44	3 9 1 8	13,2200 13,2200 13,2000 13,1800	1 2 1 1	93 205 30 106	12.9600 12.9400 12.9000 12.8800	13.2400 13.2800 13.3000 13.3400	2 78 1386 2	1 1 1 1
OTMUCHOW	5,6600	09:22	11	5.66	0.00 %	370	5.5400	5.6600	1326	0	0	[+]
OTM	5.66 5.66	5.1000 6.2200	09:00 11:50 09:00 14:21	1 200 1 1	5,6600 5,6600 5,8600 5,6600	1 2 1 1	400 210 500 500	5.5200 5.5000 5.4800 5.4200	5.8400 5.8600 5.9000 5.9400	439 407 669 400	1 1 2 1
PANOVA	16,1500	10:03	100	16.55	-0.92 %	150	16.1500	16.5500	108	0	2	[+]
NVA	16.15 16.55	14.9000 18.2000	09:44 09:00 09:00 09:00	15 1 2 3	16,5500 16,5500 16,5500 16,5500	1 1 2 1	200 472 741 200	16.0500 15.9500 15.9000 15.8000	16.6000 16.6500 16.7000 16.7500	265 506 1797 100	2 4 3 1
PASSUS	120,4000	10:04	3	122.00	-2.11 %	40	120.2000	121.6000	16	3	360	[+]
PAS	119.00 123.00	109.8000 134.2000	10:04 10:04 10:03 10:03	9 1 8 20	120,4000 121,0000 121,6000 121,6000	1 1 2 4	1 7 44 58	120.0000 119.6000 119.4000 119.2000	121.8000 122.0000 122.6000 123.0000	81 1023 13 86	2 3 2 3
PATENTUS	2,8600	10:01	1000	2.96	-3.38 %	1641	2.8400	2.8600	1248	13	37	[+]
PAT	2.85 2.96	2.6700 3.2500	09:53 09:50 09:36 09:23	411 241 30 259	2,8600 2,8600 2,9100 2,8500	1 1 2 4	448 600 1250 2049	2.8300 2.8200 2.8100 2.8000	2.9100 2.9200 2.9300 2.9500	683 1000 764 1200	1 1 1 1
PCCEXOL	2,0500	10:04	74	2.00	2.50 %	500	2.0200	2.0500	3796	26	53	[+]
PCX	1.99 2.05	1.8000 2.2000	10:03 10:01 10:01 09:59	29 88 470 30	2,0500 2,0500 2,0400 2,0400	2 8 3 4	2000 6540 4369 2506	2.0100 2.0000 1.9900 1.9850	2.0600 2.0700 2.0800 2.0900	4085 4650 5128 2715	8 3 5 6
PCCROKITA	68,9000	09:58	1	70.00	-0.86 %	10	69.0000	69.5000	10	1	40	[+]
PCR	68.80 70.00	63.0000 77.0000	09:58 09:43 09:43 09:41	5 11 2 3	68,9000 68,9000 69,0000 69,6000	1 1 2 1	58 64 84 16	68.9000 68.8000 68.7000 68.6000	69.6000 69.9000 70.0000 70.2000	87 10 134 21	1 1 3 2
PCFGROUP	3,7100	10:03	82	3.69	1.09 %	120	3.7100	3.7700	885	2	8	[+]
PCF	3.67 3.78	3.3200 4.0500	09:54 09:54 09:54 09:54	187 13 20 18	3,7750 3,7750 3,7700 3,6950	1 1 1 2	1086 36 82 2883	3.7050 3.6700 3.6600 3.6400	3.7800 3.7900 3.7950 3.8200	500 9 360 2095	1 1 1 1
PEKABEX	8,9600	09:58	5	9.16	-0.44 %	20	8.9200	8.9600	474	11	97	[+]
PBX	8.90 9.16	8.2500 10.0600	09:54 09:50 09:49 09:49	21 1815 762 238	8,9600 8,9500 8,9500 8,9400	1 1 2 2	500 300 110 1010	8.9000 8.8700 8.8600 8.8500	8.9900 9.0000 9.0600 9.1000	20 1679 8 500	1 2 1 1
PEKAO	231,5000	10:04	1	233.00	0.22 %	349	231.3000	231.5000	277	44	10 082	[+]
PEO	229.70 233.00	209.7000 256.3000	10:04 10:04 10:04 10:04	66 1 50 39	231,4000 231,4000 231,4000 231,4000	5 4 4 2	612 126 70 801	231.2000 231.1000 231.0000 230.9000	231.6000 231.7000 231.8000 231.9000	286 249 608 83	3 4 5 3
PEPCO	31,7000	10:04	138	31.79	-0.28 %	416	31.7000	31.7200	406	76	2 409	[+]
PCO	31.37 31.85	28.6200 34.9600	10:04 10:04 10:02 10:02	180 141 8 275	31,7000 31,7000 31,6900 31,6900	3 1 1 2	222 82 7 266	31.6800 31.6700 31.6600 31.6500	31.7300 31.7500 31.7600 31.7700	251 251 251 251	1 1 1 1
PEPEES	0,8700	09:01	2	0.87	0.23 %	3200	0.8360	0.8700	4476	0	0	[+]
PPS	0.87 0.87	0.7840 0.9560	14:48 09:00 10:58 10:58	2000 2 3660 4998	0,8680 0,8700 0,8700 0,8700	1 1 2 1	2 65 11037 30	0.8340 0.8320 0.8300 0.8200	0.8800 0.8860 0.9000 0.9400	8523 2000 30 176	1 1 1 2
PGE	10,5450	10:05	1000	10.56	0.05 %	1870	10.5350	10.5450	6	178	1 872	[+]
PGE	10.47 10.61	9.5000 11.6100	10:04 10:04 10:04 10:04	6 55 366 8	10,5450 10,5400 10,5350 10,5350	2 2 3 2	1288 1289 1767 1291	10.5300 10.5250 10.5200 10.5150	10.5500 10.5550 10.5600 10.5650	128 384 1121 758	2 1 1 1
PGFGROUP	0,5500	10:00	19410	0.56	-1.08 %	590	0.5500	0.5690	2213	30	17	[+]
PGV	0.54 0.57	0.5010 0.6110	10:00 09:44 09:28 09:28	5590 387 25 325	0,5530 0,5690 0,5700 0,5680	2 1 1 3	387 297 10000 17269	0.5440 0.5430 0.5400 0.5300	0.5700 0.5760 0.5790 0.5860	7574 29375 14000 6800	2 2 1 2
PHARMENA	3,3700	09:56	7	3.32	-2.03 %	322	3.2700	3.3700	3	1	3	[+]
PHR	3.32 3.37	2.9900 3.6500	09:17 09:05 09:00 09:00	168 178 332 290	3,3200 3,3300 3,3200 3,3200	1 1 2 1	150 104 1418 500	3.2600 3.2300 3.2200 3.1900	3.3800 3.4300 3.4400 3.4800	385 332 91 158	1 1 1 1
PHN	9,5800	09:03	2	9.58	0.00 %	135	9.5000	9.5800	1299	0	0	[+]
PHN	9.58 9.58	8.6400 10.5000	09:03 09:03 09:03 09:02	2 2 2 2	9,5800 9,5800 9,5800 9,5800	1 2 2 2	50 285 60 4600	9.4800 9.4400 9.4200 9.4000	9.6000 9.6600 9.6800 9.7000	1203 6065 1250 2079	1 2 1 1
PHOTON	1,1600	09:58	2000	1.39	-14.71 %	2	1.1600	1.1750	1298	144	186	[+]
PEN	1.13 1.49	1.1300 1.3800	09:56 09:49 09:49 09:49	1281 520 240 1760	1,1500 1,1300 1,1300 1,1300	1 1 2 1	2 482 1002 2	1.1550 1.1500 1.1450 1.1400	1.1800 1.2000 1.2300 1.2350	600 300 2623 10	1 1 1 1
PKNORLEN	141,6400	10:04	149	141.00	0.96 %	142	141.6400	141.6800	645	163	23 058	[+]
PKN	140.72 142.62	126.9000 155.1000	10:04 10:04 10:04 10:04	10 20 1 4	141,6400 141,6800 141,6400 141,6400	2 1 2 1	260 56 233 108	141.6000 141.5800 141.5400 141.5200	141.7000 141.7200 141.7400 141.7600	728 215 69 580	5 3 2 6
PKOBP	95,1600	10:04	96	95.21	0.54 %	172	95.1600	95.2000	283	167	15 892	[+]
PKO	94.24 95.31	85.6900 104.7200	10:04 10:04 10:04 10:04	19 102 60 47	95,1400 95,1400 95,1300 95,1300	6 5 2 4	1046 479 104 291	95.1500 95.1400 95.1300 95.1200	95.2100 95.2200 95.2300 95.2400	500 100 84 138	1 1 1 2
PKPCARGO	15,0600	10:04	100	14.56	3.51 %	277	15.0500	15.2000	760	57	841	[+]
PKP	14.40 15.28	13.1100 16.0100	10:04 10:01 10:00 09:56	40 1 20 1	15,0600 15,0500 15,0500 15,0500	1 1 1 3	244 500 500 2309	14.9900 14.9800 14.9400 14.9100	15.2200 15.2300 15.2500 15.2600	500 2 1160 2010	1 1 2 3
PLAYWAY	245,5000	10:04	14	247.00	-1.60 %	16	244.5000	246.0000	28	0	83	[+]
PLW	245.00 248.00	222.5000 271.5000	10:04 10:04 10:03 10:03	15 10 5 5	245,0000 245,0000 245,0000 245,5000	3 1 7 1	26 12 142 25	244.0000 243.5000 243.0000 242.5000	247.0000 247.5000 248.0000 248.5000	14 91 38 42	1 3 3 2
PLAZACNTR	1,5200	09:56	551	1.57	-1.81 %	939	1.5200	1.5600	938	3	4	[+]
PLZ	1.52 1.57	1.4120 1.7240	09:13 09:00 09:00 09:00	10 767 411 411	1,5200 1,5680 1,5680 1,5680	1 1 1 1	500 1304 980 70	1.5180 1.5100 1.5020 1.5000	1.5620 1.5640 1.5660 1.5700	411 822 603 411	1 2 1 1
POINTGROUP	2,0400	09:00	2	2.04	-0.49 %	2	2.0200	2.1000	4425	0	0	[+]
PGM	2.04 2.04	1.8400 2.2400	09:00 15:19 15:14 11:56	7 140 518 13	2,0500 2,0500 2,0100 2,0100	1 1 1 1	3981 3750 357 2000	2.0100 2.0000 1.9100 1.8900	2.1100 2.2800 2.2900 2.3000	3799 586 720 2143	1 1 1 1
POLENERGIA	49,6500	09:37	28	50.20	-0.50 %	1	49.8000	50.3000	14	1	42	[+]
PEP	49.65 50.30	45.2000 55.2000	09:37 09:33 09:18 09:18	7 1 493 50	49,8000 50,3000 49,8000 49,9000	1 1 2 4	5 2 47 71	49.7000 49.6500 49.6000 49.5500	50.4000 50.6000 50.7000 50.8000	250 248 247 307	1 1 1 1
POLICE	7,5000	09:52	49	7.68	-2.60 %	956	7.5000	7.6800	409	1	4	[+]
PCE	7.50 7.68	6.9200 8.4400	09:52 09:34 09:17 09:10	151 2 1 10	7,5200 7,6800 7,6800 7,6800	1 1 3 1	1000 200 10 25	7.4400 7.4200 7.4000 7.3600	7.7000 7.7200 7.7400 7.7800	1502 184 342 361	5 2 1 1
POLIMEXMS	8,3150	10:04	13	8.30	0.18 %	79	8.2850	8.3150	584	101	842	[+]
PXM	8.20 8.44	7.4700 9.1300	10:04 10:04 10:02 10:02	1 1 17 857	8,3000 8,3000 8,3150 8,2950	5 1 1 1	1839 60 2200 145	8.2800 8.2750 8.2650 8.2600	8.3200 8.3250 8.3300 8.3350	1103 43 43 56	3 1 1 1
POLTREG	17,3500	09:37	557	17.40	-0.29 %	100	17.2000	17.3500	258	3	56	[+]
PTG	17.30 17.40	15.7000 19.1000	09:33 09:33 09:30 09:27	136 317 137 135	17,3500 17,3500 17,3500 17,3500	1 4 1 1	70 607 29 117	17.0500 17.0000 16.9000 16.8500	17.4000 17.5000 17.6500 17.7000	347 651 50 200	1 2 1 1
POLWAX	0,9960	09:00	1	1.00	0.00 %	5	0.9820	0.9960	5829	0	0	[+]
PWX	1.00 1.00	0.8980 1.0950	12:43 11:44 11:42 11:42	150 20 2350 1201	0,9960 0,9960 0,9780 0,9780	2 1 1 3	420 20 20 9822	0.9760 0.9740 0.9720 0.9700	0.9980 1.0000 1.0100 1.0200	1058 1980 10062 4527	3 3 3 2
PRAGMAINK	3,1000	16:38	7	0.00	0.00 %	2485	3.0400	3.1400	20	0	0	[+]
PRI	0.00 0.00	2.8000 3.4000	16:38 16:38 16:38 16:38	5 5 5 5	3,1000 3,1000 3,1000 3,1000	1 2 1 1	520 350 200 200	3.0200 2.9800 2.9600 2.9000	3.1600 3.1800 3.2000 3.2200	70 2790 50 20	2 3 1 1
PROCHEM	25,0000	09:00	13	25.00	2.46 %	317	23.9000	24.9000	402	0	1	[+]
PRM	25.00 25.00	22.5000 27.5000	09:00 13:19 09:00 09:00	37 300 2 1	25,0000 24,4000 24,8000 24,8000	1 1 1 1	316 100 100 80	23.8000 23.4000 22.5000 22.4000	25.0000 25.1000 25.6000 25.9000	635 328 100 100	2 1 1 1
PROJPRZEM	17,8000	09:00	50	17.80	0.28 %	97	17.4500	17.7500	440	0	4	[+]
PJP	17.80 17.80	16.0500 19.5500	09:00 12:13 12:12 10:08	200 7 106 2	17,8000 17,7500 17,7500 17,4500	1 2 1 2	17 88 437 708	17.4000 17.3000 17.2000 17.0000	17.8000 17.8500 17.9000 18.0000	51 200 348 417	1 1 3 1
PROTEKTOR	1,3500	10:04	4232	1.42	-3.57 %	505	1.3240	1.3480	71	95	130	[+]
PRT	1.28 1.42	1.2780 1.5580	10:04 10:04 10:03 10:03	980 485 4572 428	1,3480 1,3480 1,3480 1,3480	1 1 1 1	2694 236 1 1	1.3220 1.3000 1.2980 1.2960	1.3500 1.3600 1.3700 1.3720	1572 5040 1040 7042	2 2 2 1
PTWP	138,0000	09:26	3	139.00	1.47 %	3	136.5000	138.0000	47	0	5	[+]
PTW	138.00 139.00	125.5000 152.5000	09:00 09:00 09:00 14:09	1 28 3 2	139,0000 139,0000 139,0000 136,0000	1 2 1 2	10 2 19 37	135.5000 135.0000 134.0000 133.5000	139.0000 139.5000 140.0000 141.0000	84 99 274 40	1 2 2 2
PULAWY	45,3000	09:48	51	46.40	-2.37 %	27	45.3000	46.3000	120	0	13	[+]
ZAP	45.30 46.50	41.8000 51.0000	09:48 09:47 09:47 09:46	59 5 10 10	45,4000 45,4000 45,5000 46,4000	1 2 6 1	20 262 226 27	45.2000 45.1000 45.0000 44.7000	46.4000 46.6000 46.8000 47.2000	210 100 55 1	2 1 2 1
PURE	2,4350	15:18	42	0.00	1.04 %	3096	PKC	PKC	39554	0	0	[+]
PUR	0.00 0.00	2.1700 2.6500	15:02 14:57 14:53 14:50	1 705 1000 4	2,4350 2,4350 2,4350 2,4350	1 1 1 2	50 40 15 11	2.4450 2.4300 2.4250 2.4200	1.9000 2.0000 2.2000 2.3000	1000 600 1000 800	1 1 1 1
PZU	63,5000	10:04	1	63.50	0.44 %	337	63.4600	63.5000	107	127	8 058	[+]
PZU	63.00 63.68	57.1600 69.8400	10:04 10:04 10:04 10:04	1 5 12 239	63,5000 63,4800 63,4800 63,4800	8 3 12 3	2172 1241 2033 607	63.4400 63.4200 63.4000 63.3800	63.5200 63.5400 63.5600 63.5800	177 303 1354 513	3 2 3 3
QNATECHNO	45,4000	09:51	50	45.30	0.22 %	200	44.5000	45.4000	190	1	30	[+]
QNA	44.50 45.40	40.8000 49.8000	09:30 09:28 09:16 09:14	163 10 15 5	45,1000 44,5000 44,5000 45,2000	1 1 1 1	43 99 48 200	44.3000 43.6000 43.5000 43.4000	45.5000 45.6000 46.7000 46.9000	50 29 50 250	1 1 1 2
QUERCUS	11,9000	09:29	21	12.16	-1.65 %	300	11.9400	12.0000	2369	3	34	[+]
QRS	11.82 12.16	10.9600 13.3600	09:24 09:18 09:18 09:18	51 2 4 200	11,9000 11,9000 11,9000 11,9000	1 9 1 1	439 884 15 150	11.9200 11.9000 11.8600 11.8400	12.0200 12.1400 12.1600 12.2200	2 500 459 629	1 1 2 1
RAFAMET	58,5000	09:52	17	59.20	-4.10 %	40	58.0000	59.4000	10	0	26	[+]
RAF	56.00 60.70	53.3000 65.1000	09:47 09:47 09:40 09:34	24 5 25 9	59,7000 59,6000 59,0000 60,0000	2 1 3 4	25 50 90 55	57.5000 57.2000 57.1000 57.0000	59.7000 59.8000 59.9000 60.0000	26 50 40 21	1 1 1 1
RAINBOW	137,6000	10:03	1	136.50	-0.29 %	577	137.0000	137.6000	20	2	296	[+]
RBW	136.20 138.50	122.9000 150.1000	10:01 10:01 10:00 09:55	1 3 10 15	137,6000 137,6000 137,5000 137,6000	1 1 2 3	226 58 59 548	136.8000 136.7000 136.6000 136.5000	137.7000 137.9000 138.0000 138.1000	92 115 58 258	1 2 1 2
RANKPROGR	3,9300	09:56	15	3.94	0.77 %	15	3.8400	3.9300	136	0	0	[+]
RNK	3.84 3.94	3.5450 4.3250	09:34 09:00 17:00 13:45	1 25 100 1	3,8350 3,9350 3,9000 3,9350	1 1 1 1	149 700 82 1856	3.8350 3.8050 3.7900 3.7850	3.9350 3.9400 3.9450 3.9700	74 398 181 1382	1 1 1 1
RAWLPLUG	14,6500	10:01	57	14.65	0.00 %	140	14.4000	14.6500	2626	0	6	[+]
RWL	14.55 14.65	13.2000 16.1000	09:36 09:33 09:33 09:00	46 100 217 14	14,5500 14,6500 14,6500 14,6500	1 1 3 2	527 1000 1094 53	14.2500 14.2000 14.1000 14.0500	14.7500 14.9500 15.0000 15.1000	1908 603 500 1339	1 2 1 1
RELPOL	5,4600	09:38	10	5.46	0.00 %	30	5.4000	5.4600	1147	0	1	[+]
RLP	5.40 5.46	4.9200 6.0000	09:38 09:08 09:02 09:02	30 20 30 30	5,4400 5,4600 5,4600 5,4000	2 1 2 5	6 334 528 1261	5.3800 5.3600 5.3400 5.3200	5.5000 5.5800 5.6000 5.6200	490 510 1 279	1 2 1 1
REMAK	10,4000	09:48	66	10.40	0.00 %	48	10.3000	10.7000	53	0	2	[+]
RMK	10.40 10.40	9.3600 11.4000	09:00 09:00 14:38 13:03	134 2 14 100	10,4000 10,4000 10,4000 10,1000	2 1 2 3	867 96 160 702	10.2500 10.2000 10.1000 10.0500	10.7500 10.8000 11.3000 11.4000	1598 192 153 467	2 1 2 3
RENDER	76,0000	09:12	15	76.00	0.00 %	18	75.6000	76.2000	6	0	3	[+]
RND	76.00 76.00	68.4000 83.6000	09:07 09:07 17:00 16:31	20 2 50 3	76,0000 76,0000 76,0000 76,0000	2 1 1 1	25 30 14 12	75.4000 75.0000 74.8000 74.6000	76.6000 79.4000 79.6000 80.6000	48 200 1 19	1 1 1 1
ROPCZYCE	22,4000	09:47	2	22.30	-0.44 %	194	22.3000	22.4000	18	0	0	[+]
RPC	22.30 22.40	20.1000 24.5000	09:00 15:41 15:09 14:55	1 25 20 5	22,3000 22,5000 22,5000 22,3000	2 2 1 2	220 243 300 449	22.1000 22.0000 21.9000 21.8000	22.5000 22.8000 22.9000 23.0000	2038 425 21 271	1 3 2 3
RYVU	23,4000	10:03	108	23.50	0.86 %	100	23.2500	23.5000	118	5	106	[+]
RVU	23.20 23.90	21.1500 25.8500	10:00 10:00 10:00 10:00	61 1 8 75	23,5500 23,4500 23,3500 23,3500	1 2 4 5	450 520 438 1326	23.2000 23.1500 23.1000 23.0500	23.7000 23.7500 23.8000 23.8500	800 406 1015 389	3 2 3 2
SANOK	21,5000	09:44	100	21.70	-0.46 %	291	21.5000	21.6000	150	0	6	[+]
SNK	21.50 21.70	19.5500 23.8000	09:40 09:11 09:00 09:00	127 50 10 5	21,5000 21,7000 21,7000 21,7000	5 3 4 3	888 535 649 622	21.4000 21.3000 21.2000 21.1000	21.7000 21.8000 21.9000 22.0000	266 257 414 1150	3 2 2 7
SANTANDER	44,3950	09:06	50	46.50	1.02 %	10000	44.0150	44.6750	10000	1	33	[+]
SAN	44.40 46.50	41.8500 51.1500	09:01 09:00 09:00 09:00	450 3 131 88	44,6200 46,5000 46,5000 46,5000	1 1 1 1	5000 140 80 100	44.0100 43.9100 39.8000 39.0000	44.6950 46.5000 47.0000 48.0000	5000 284 100 188	1 2 1 2
SANWIL	1,3200	09:48	30	1.31	2.33 %	10	1.3200	1.3250	782	2	3	[+]
SNW	1.31 1.32	1.1800 1.4400	09:48 09:37 16:22 14:30	960 999 1 11	1,3200 1,3100 1,2900 1,3100	1 2 6 1	1 81 8292 1384	1.3100 1.2900 1.2800 1.2750	1.3300 1.3400 1.3450 1.3500	14891 3509 250 20	1 3 1 1
SCANWAY	351,0000	10:04	32	356.00	0.29 %	125	350.0000	354.0000	71	2	651	[+]
SCW	349.00 360.00	321.0000 391.0000	10:04 10:04 10:04 10:04	10 18 17 4	351,0000 351,0000 351,0000 352,0000	3 7 3 6	64 72 203 63	349.0000 348.0000 347.0000 346.0000	355.0000 356.0000 357.0000 358.0000	49 29 155 48	3 2 3 4
SCPFL	118,0000	10:04	5	120.00	-2.48 %	9	118.0000	118.2000	16	14	1 607	[+]
SCP	111.20 120.00	108.0000 132.0000	10:04 10:04 10:03 10:03	30 5 1 4	118,0000 118,0000 117,8000 117,8000	2 1 3 2	8 150 384 211	117.4000 117.2000 117.0000 116.8000	118.4000 118.6000 118.8000 119.0000	70 5 156 1422	2 1 2 7
SECOGROUP	36,6000	09:10	1	36.60	0.55 %	230	35.0000	36.6000	219	0	0	[+]
SWG	36.60 36.60	33.0000 40.2000	09:00 09:00 16:47 16:46	116 14 53 47	36,4000 36,4000 35,8000 35,8000	1 2 1 1	33 116 1 1	32.4000 31.8000 31.6000 31.4000	37.2000 38.0000 38.2000 38.6000	5 574 100 50	1 2 1 1
SEKO	10,3000	09:54	1	10.35	0.00 %	964	10.2000	10.3000	5031	0	3	[+]
SEK	10.20 10.35	9.3200 11.3500	09:17 09:07 09:03 09:02	15 1 23 1	10,2000 10,3000 10,3000 10,3000	4 7 8 3	2072 9387 2222 111	10.1000 10.0500 10.0000 9.9800	10.3500 10.4000 10.4500 10.5000	614 4734 948 1021	3 3 7 4
SELENAFM	48,3000	10:04	5	48.50	-0.41 %	50	48.2000	48.3000	10	1	39	[+]
SEL	48.20 48.50	43.7000 53.2000	09:55 09:40 09:38 09:38	2 1 4 1	48,3000 48,3000 48,3000 48,3000	1 6 3 7	15 151 144 152	48.1000 48.0000 47.6000 47.5000	48.5000 48.7000 48.8000 49.0000	316 5 499 299	2 1 2 2
SELVITA	31,7000	10:01	1	31.60	0.32 %	508	31.4500	31.7000	151	5	148	[+]
SLV	31.45 31.85	28.4500 34.7500	10:01 10:01 10:01 09:56	63 5 10 16	31,7000 31,6500 31,6000 31,5000	4 1 4 2	143 15 364 26	31.4000 31.3500 31.3000 31.2500	31.9000 32.0000 32.0500 32.1000	1306 165 187 1090	1 2 1 2
SFINKS	0,4420	09:00	427	0.44	-0.45 %	2800	0.4320	0.4420	4203	1	0	[+]
SFS	0.44 0.44	0.3980 0.4860	09:00 16:37 16:34 16:34	600 2241 109 1091	0,4420 0,4440 0,4440 0,4430	1 6 2 4	1121 20425 3492 4528	0.4310 0.4300 0.4280 0.4270	0.4440 0.4450 0.4480 0.4500	6780 11867 9900 22665	2 2 2 5
SHOPER	39,9000	09:59	1	40.00	0.76 %	46	39.4500	39.9000	171	1	38	[+]
SHO	39.20 40.00	36.0000 44.0000	09:59 09:55 09:52 09:52	12 3 1 4	39,9000 39,9000 39,9000 39,4500	1 1 4 3	65 5 248 113	39.4000 39.3000 39.2500 39.2000	39.9500 40.0000 40.2000 40.2500	50 185 86 277	1 1 2 3
SILVANO	5,2800	09:39	9	5.28	0.00 %	411	5.0600	5.2800	185	0	0	[+]
SFG	5.28 5.28	4.7600 5.8000	17:00 17:00 15:46 15:46	33 167 167 4	5,2800 5,2800 4,9000 4,9400	1 1 1 1	1000 365 100 1650	5.0400 4.9000 4.8600 4.8500	5.3000 5.4400 5.5600 5.8600	386 213 123 812	1 1 1 1
SIMFABRIC	1,6060	16:43	30	0.00	0.00 %	988	1.5400	1.6100	329	0	0	[+]
SIM	0.00 0.00	1.4460 1.7660	16:43 16:16 13:42 13:42	15 309 868 1132	1,5620 1,5620 1,6080 1,6080	1 2 2 1	600 1147 750 1800	1.5380 1.5360 1.5340 1.5240	1.6160 1.6180 1.6220 1.6320	294 3168 1400 580	1 2 1 1
SKARBIEC	36,5000	09:27	6	36.50	-0.27 %	155	36.1000	36.5000	67	0	7	[+]
SKH	36.10 36.50	32.9000 40.1000	09:17 09:07 09:05 09:00	16 27 50 20	36,1000 36,5000 36,5000 36,5000	1 1 1 2	100 100 3 501	36.0000 35.8000 35.5000 35.4000	36.7000 37.0000 37.1000 37.2000	246 1096 102 22	1 3 1 2
SKYLINE	1,5000	09:42	1	0.00	0.00 %	288	1.4300	1.5000	6549	0	0	[+]
SKL	0.00 0.00	1.3500 1.6500	09:41 09:25 11:16 16:49	606 2 392 2608	1,4900 1,4900 1,4900 1,4900	1 2 1 1	10 8402 4000 2469	1.4200 1.4000 1.3700 1.3500	1.5900 1.6900 1.7900 1.8800	3000 3000 5000 690	1 1 1 1
SNIEZKA	86,6000	09:33	13	86.60	0.00 %	3	86.2000	86.6000	908	0	9	[+]
SKA	86.60 86.60	78.0000 95.2000	09:12 09:00 09:00 09:00	46 32 1 8	86,6000 86,6000 86,6000 86,6000	3 2 1 2	19 2 11 6	86.0000 85.8000 85.6000 85.4000	87.0000 87.4000 87.6000 87.8000	61 31 120 40	2 2 1 1
SONEL	15,1000	09:16	10	15.00	0.00 %	10	14.9500	15.1000	305	0	1	[+]
SON	15.00 15.10	13.5000 16.5000	09:01 09:00 09:00 09:00	10 5 5 30	15,0000 15,0000 15,0000 15,0000	1 1 1 1	668 10 200 8	14.9000 14.8500 14.8000 14.7500	15.2000 15.3000 15.3500 15.4000	89 312 495 20	2 2 1 1
SOPHARMA	7,3800	09:39	27	8.20	-8.21 %	500	7.4000	8.2000	464	0	1	[+]
SPH	7.38 8.20	7.3800 9.0200	09:00 13:46 13:10 13:05	134 1149 150 150	8,2000 8,0400 8,0400 8,0400	1 1 2 1	53 140 363 99	7.3800 7.2000 6.9000 6.7400	8.8800 8.9000 9.0000 9.6800	89 150 142 80	1 1 1 1
SPYROSOFT	420,0000	09:59	95	416.00	0.96 %	19	416.0000	419.0000	1	0	44	[+]
SPR	416.00 420.00	375.0000 457.0000	09:59 09:59 09:59 09:15	1 3 1 1	420,0000 419,0000 419,0000 416,0000	2 2 1 2	13 27 1 6	415.0000 414.0000 412.0000 411.0000	420.0000 421.0000 422.0000 426.0000	155 2 21 60	1 1 1 1
STALEXP	2,9800	10:04	17662	2.95	1.02 %	2439	2.9400	2.9900	13816	93	276	[+]
STX	2.92 2.98	2.6550 3.2450	10:04 10:04 10:04 10:04	1209 13 7 4900	2,9800 2,9800 2,9800 2,9800	1 3 4 9	5646 4020 3342 11235	2.9350 2.9300 2.9250 2.9200	2.9950 3.0000 3.0050 3.0100	34094 47616 2000 550	4 30 1 1
STALPROD	247,0000	09:49	1	243.00	1.23 %	3	247.0000	248.0000	35	0	30	[+]
STP	243.00 247.00	219.0000 267.0000	09:46 09:44 09:42 09:42	5 4 4 5	247,0000 247,0000 247,0000 247,0000	2 1 1 3	40 335 35 28	244.0000 243.0000 242.0000 241.0000	249.0000 250.0000 251.0000 252.0000	70 194 5 26	4 6 1 3
STALPROFI	9,4000	10:01	303	9.44	1.08 %	145	9.4000	9.4400	195	6	61	[+]
STF	9.40 9.50	8.5000 10.3500	09:56 09:51 09:44 09:40	200 2 100 43	9,4000 9,4000 9,4000 9,4400	1 1 1 1	220 21 504 250	9.3600 9.3200 9.3000 9.2800	9.4600 9.4800 9.5000 9.5200	402 5259 6128 250	3 1 8 1
STAPORKOW	4,6000	10:02	1700	4.74	-2.95 %	100	4.5600	4.6400	1	11	50	[+]
ZUK	4.60 4.78	4.2800 5.2000	09:59 09:59 09:59 09:30	100 242 1 2	4,6000 4,6000 4,6200 4,7800	1 2 2 2	9500 2561 3962 2846	4.5400 4.5200 4.5000 4.4800	4.7800 4.8600 4.8800 4.9000	901 573 2492 756	1 1 5 1
SUNEX	2,8000	09:53	500	2.86	-1.58 %	1354	2.7800	2.8350	135	6	16	[+]
SNX	2.78 2.86	2.5750 3.1450	09:52 09:41 09:38 09:04	12 121 14 350	2,7850 2,7850 2,7850 2,7800	1 1 4 4	463 67 2209 776	2.7750 2.7650 2.7600 2.7500	2.8400 2.8550 2.8600 2.8650	366 706 1548 350	1 1 3 1
SYGNITY	79,3000	09:55	6	82.20	-2.10 %	70	79.4000	79.9000	84	2	154	[+]
SGN	79.30 82.20	74.0000 90.4000	09:55 09:50 09:50 09:50	4 1 40 14	79,4000 79,8000 79,5000 79,6000	1 3 1 1	4 346 1 430	79.3000 79.2000 79.1000 79.0000	80.0000 81.0000 81.1000 81.3000	55 168 43 50	2 1 1 1
SYNEKTIK	286,4000	10:04	3	289.20	1.34 %	26	285.6000	286.4000	36	3	915	[+]
SNT	282.80 289.20	260.4000 318.0000	10:04 10:04 10:03 10:03	1 1 3 18	286,4000 286,4000 286,4000 286,0000	1 2 4 4	8 163 26 147	285.4000 285.2000 285.0000 284.8000	286.6000 286.8000 287.0000 287.2000	9 37 227 18	1 2 4 1
SYNTHAVERSE	3,1300	10:04	51	3.18	-1.57 %	749	3.1300	3.1350	7184	8	25	[+]
SVE	3.13 3.18	2.8650 3.4950	10:04 09:49 09:41 09:34	101 2000 18 150	3,1300 3,1300 3,1350 3,1350	2 1 2 3	1500 4 1500 1993	3.1200 3.1150 3.1100 3.1000	3.1850 3.1900 3.1950 3.2000	1492 2504 2500 4083	2 2 2 4
TALEX	18,4000	10:02	25	18.80	2.79 %	112	17.9000	18.6000	538	0	1	[+]
TLX	18.40 18.80	17.0000 20.6000	10:02 10:02 09:01 11:50	25 25 2 68	18,4000 18,4000 18,8000 17,9000	1 1 2 1	562 87 31 117	17.8000 17.1000 17.0000 16.9000	18.7000 18.8000 18.9000 19.2000	550 456 728 109	1 1 1 1
TARCZYNSKI	118,5000	09:56	1	122.00	-2.87 %	1	120.0000	121.0000	62	0	32	[+]
TAR	118.50 122.00	110.0000 134.0000	09:56 09:26 09:26 09:26	1 4 64 1	120,5000 119,0000 119,0000 119,0000	1 1 5 2	1 1 103 55	119.5000 119.0000 118.5000 118.0000	121.5000 122.0000 122.5000 123.0000	18 101 32 27	1 2 2 1
TATRY MOUNTAIN	92,0000	09:55	1	92.00	5.75 %	2	87.5000	92.0000	363	0	0	[+]
TMR	92.00 92.00	83.0000 101.0000	10:27 10:18 13:33 11:46	1 1 1 70	87,0000 89,5000 89,5000 90,0000	1 3 2 1	5 20 22 7	82.0000 81.5000 81.0000 80.0000	93.0000 94.0000 99.0000 100.0000	50 4 1 6	1 1 1 1
TAURONPE	9,3680	10:04	1	9.50	-1.39 %	902	9.3600	9.3680	863	339	3 184	[+]
TPE	9.30 9.56	8.5500 10.4500	10:04 10:04 10:04 10:04	391 500 221 241	9,3580 9,3580 9,3580 9,3580	1 1 4 2	5 494 1909 2500	9.3580 9.3560 9.3540 9.3520	9.3700 9.3740 9.3760 9.3780	536 490 843 485	2 1 1 1
TENDERHUT	5,8400	15:44	26	0.00	0.00 %	13	5.8400	5.8600	13	0	0	[+]
THG	0.00 0.00	5.2600 6.4200	09:27 09:27 09:27 09:27	1 40 40 40	5,8400 5,8400 5,8400 5,8400	1 1 1 1	40 25 40 2	5.8200 5.8000 5.7800 5.7600	5.9200 5.9400 5.9600 5.9800	55 50 50 50	2 1 1 1
TERMOREX	0,7000	09:00	200	0.70	0.00 %	790	0.6900	0.7000	178	0	0	[+]
TRR	0.70 0.70	0.6300 0.7700	09:00 16:41 11:35 11:34	100 22 400 100	0,7000 0,7000 0,6950 0,6950	2 1 2 1	2191 500 11690 500	0.6800 0.6750 0.6700 0.6650	0.7050 0.7100 0.7150 0.7200	500 500 2701 11000	1 1 2 2
TESGAS	1,9650	09:06	300	1.97	1.55 %	428	1.9050	1.9600	5103	1	3	[+]
TSG	1.97 1.97	1.7700 2.1600	09:00 16:39 16:39 15:13	1000 643 10000 382	1,9650 1,9350 1,9300 1,9050	4 1 3 1	1437 100 1700 500	1.9000 1.8950 1.8900 1.8850	1.9700 1.9750 1.9900 2.0000	10000 1650 1000 10000	1 1 1 1
TEXT	41,1600	10:03	50	40.18	2.64 %	208	41.1200	41.2600	135	15	612	[+]
TXT	40.18 41.48	36.1800 44.1800	10:02 09:58 09:58 09:58	1 2 90 60	41,2800 41,2800 41,2800 41,2600	1 2 1 2	25 9 11 105	41.1000 41.0600 41.0200 41.0000	41.2800 41.3000 41.3800 41.4000	66 373 105 317	2 2 2 4
TORPOL	71,7000	10:04	12	72.00	-0.42 %	756	71.6000	72.0000	46	1	78	[+]
TOR	71.70 72.40	64.8000 79.2000	10:04 10:04 10:04 10:04	12 110 11 1	71,7000 71,7000 71,7000 71,9000	3 2 1 3	108 224 470 296	71.5000 71.2000 71.1000 71.0000	72.1000 72.2000 72.3000 72.4000	15 171 41 81	1 3 2 2
TOYA	8,9900	09:57	1	9.14	-0.77 %	563	8.9500	8.9900	1395	10	88	[+]
TOA	8.91 9.16	8.2300 10.0400	09:56 09:56 09:53 09:49	11 4 179 5	8,9500 8,9900 8,9900 9,0000	1 4 5 15	144 285 1231 3266	8.9300 8.9200 8.9100 8.9000	9.0000 9.0800 9.1000 9.1300	3899 9 1407 1836	4 1 3 1
TRAKCJA	4,0700	10:02	10	4.00	1.50 %	459	4.0350	4.0700	1052	17	67	[+]
TRK	3.99 4.07	3.6000 4.4000	10:02 09:57 09:56 09:56	100 650 404 396	4,0650 4,0400 4,0600 4,0600	1 2 1 1	800 105 100 100	4.0300 4.0250 4.0150 4.0100	4.0750 4.0850 4.1000 4.1100	100 250 2304 145	1 1 3 1
TRANSPOL	18,0000	10:01	10	17.90	1.41 %	563	17.8000	18.0000	497	0	8	[+]
TRN	17.75 18.10	16.1500 19.6500	09:55 09:44 09:41 09:35	10 20 10 5	18,0000 18,0500 18,0500 18,0500	4 1 3 2	502 10 1062 20	17.7500 17.7000 17.6500 17.6000	18.0500 18.1000 18.1500 18.2000	518 430 381 174	1 1 1 2
TSGAMES	107,1000	10:04	43	108.30	-0.19 %	45	107.0000	107.2000	88	11	1 229	[+]
TEN	106.80 108.70	97.5000 119.1000	10:04 10:04 10:04 10:04	2 43 40 43	107,2000 107,2000 107,2000 107,2000	1 6 2 6	41 788 2 462	106.9000 106.8000 106.7000 106.6000	107.3000 107.4000 107.5000 107.6000	87 36 258 281	2 1 2 3
ULMA	63,0000	09:02	1	63.00	0.00 %	130	60.0000	62.0000	31	0	0	[+]
ULM	63.00 63.00	57.0000 69.0000	09:00 17:00 16:46 16:25	1 75 150 25	63,0000 61,0000 61,0000 60,0000	2 1 1 2	30 34 1 17	59.0000 58.5000 58.0000 57.0000	63.0000 63.5000 64.0000 64.5000	226 19 49 813	3 1 1 3
ULTGAMES	14,5000	09:26	188	15.15	-3.33 %	1031	14.5000	15.0500	85	2	28	[+]
ULG	14.50 15.15	13.6500 16.6500	09:26 09:26 09:26 09:26	15 88 300 1	14,5000 14,5000 14,5500 14,6000	1 1 3 1	500 334 1662 1	14.4000 14.0500 14.0000 13.8500	15.1000 15.1500 15.2000 15.2500	1000 513 135 94	1 2 1 2
UNIBEP	15,0000	09:53	1032	14.92	0.54 %	940	14.9400	15.0400	325	7	109	[+]
UNI	14.92 15.00	13.4400 16.4000	09:53 09:49 09:49 09:49	674 1700 100 40	15,0000 15,0000 15,0000 15,0000	1 1 1 2	200 40 150 102	14.8000 14.7400 14.7200 14.7000	15.0600 15.0800 15.1000 15.1200	160 142 452 42	2 3 3 2
UNICREDIT	299,8500	10:03	10	295.00	1.04 %	1000	300.0000	302.4500	1000	0	4	[+]
UCG	295.00 299.85	265.5000 324.5000	09:00 15:54 15:34 11:59	2 10 10 7	295,0000 296,7500 296,6000 299,0000	1 1 0 0	1000 60 0 0	299.9000 26.0000 0.0000 0.0000	312.0000 314.0000 315.0000 330.0000	4 10 1 10	1 1 1 1
UNIMOT	168,2000	10:02	10	167.00	0.84 %	21	168.0000	168.2000	50	1	207	[+]
UNT	166.60 168.20	150.4000 183.6000	09:59 09:59 09:56 09:56	1 3 35 99	168,2000 168,2000 168,2000 168,2000	1 2 2 2	30 974 1200 612	167.6000 167.4000 167.2000 167.0000	168.6000 168.8000 169.0000 169.2000	5 109 253 13	1 2 9 1
URTESTE	43,0000	09:39	2	43.00	-1.15 %	37	43.0000	43.5000	13	0	0	[+]
URT	43.00 43.00	38.7000 47.3000	09:31 16:33 16:15 15:54	9 1 29 1	43,0000 43,5000 43,1000 43,5000	1 2 1 1	9 12 180 9	42.7000 42.3000 42.2000 42.1000	43.6000 43.7000 43.8000 43.9000	8 12 10 12	1 1 1 1
VERCOM	123,6000	10:03	5	122.40	0.82 %	10	123.0000	123.6000	98	3	405	[+]
VRC	120.60 125.00	110.2000 134.6000	10:01 09:58 09:58 09:58	1 2 4 3	123,6000 123,6000 123,6000 123,6000	1 1 1 2	16 133 20 280	122.6000 122.0000 121.8000 121.6000	124.0000 124.8000 125.0000 125.2000	30 268 431 130	1 4 4 1
VIGOSYS	546,0000	09:59	7	560.00	-2.50 %	1	544.0000	558.0000	5	0	120	[+]
VGO	546.00 570.00	504.0000 616.0000	09:59 09:59 09:59 09:59	6 52 5 5	546,0000 548,0000 548,0000 548,0000	4 1 3 2	39 95 16 24	540.0000 538.0000 534.0000 532.0000	560.0000 566.0000 568.0000 570.0000	8 35 13 101	2 2 3 3
VINDEXUS	14,1500	09:35	53	14.00	0.35 %	570	14.0000	14.1500	791	1	9	[+]
VIN	14.00 14.15	12.6000 15.4000	09:35 09:34 09:34 09:00	35 34 1 500	14,1500 14,1500 14,1500 14,0000	1 2 2 3	211 422 939 259	13.8500 13.8000 13.7500 13.7000	14.2000 14.3000 14.3500 14.4500	820 1879 1089 307	1 2 2 3
VIVID	0,6410	09:37	470	0.63	0.31 %	4906	0.6290	0.6410	67	7	4	[+]
VVD	0.63 0.64	0.5670 0.6910	09:37 09:34 09:34 09:34	310 150 200 30	0,6300 0,6410 0,6400 0,6390	1 1 1 1	2980 92 30 1720	0.6250 0.6230 0.6210 0.6120	0.6420 0.6430 0.6450 0.6460	796 15453 30 2750	2 1 1 1
VOTUM	51,9000	10:04	1	52.30	1.37 %	28	51.8000	51.9000	1833	6	296	[+]
VOT	51.50 52.30	47.1000 57.5000	10:03 09:59 09:55 09:52	5 1 60 7	51,9000 51,9000 51,9000 51,9000	2 4 5 2	68 416 1694 267	51.7000 51.6000 51.5000 51.4000	52.0000 52.1000 52.2000 52.3000	2277 20 318 457	8 1 7 6
VOXEL	99,4000	10:04	1	101.60	-1.39 %	40	99.3000	99.8000	101	1	105	[+]
VOX	99.40 101.60	91.5000 111.6000	10:04 10:04 10:04 10:04	14 20 1 50	99,4000 99,4000 99,4000 99,4000	3 2 12 2	76 60 540 150	99.2000 99.1000 99.0000 98.7000	100.2000 100.6000 100.8000 101.0000	62 211 50 826	1 1 2 5
VRGSA	5,2600	09:55	2	5.26	0.00 %	5000	5.2200	5.2600	956	2	9	[+]
VRG	5.20 5.26	4.7400 5.7800	09:46 09:24 09:24 09:24	435 848 85 115	5,2600 5,2000 5,2200 5,2200	4 1 2 4	80720 1500 1850 5421	5.2000 5.1800 5.1600 5.1400	5.2800 5.3000 5.3200 5.3400	2982 5702 6825 57735	2 9 3 4
WARIMPEX	2,3600	09:38	277	2.36	-3.28 %	893	2.3500	2.4100	2000	3	7	[+]
WXF	2.34 2.36	2.1300 2.5900	09:37 09:34 09:09 09:00	500 2000 10 41	2,3400 2,3400 2,3600 2,3600	1 1 2 2	499 2000 1257 1021	2.3400 2.3300 2.3200 2.3100	2.4200 2.4400 2.4500 2.4600	500 4176 10 2650	1 2 1 2
WASKO	8,4000	10:03	210	8.50	-0.71 %	120	8.2200	8.4000	285	10	81	[+]
WAS	8.20 8.50	7.6600 9.3400	09:57 09:57 09:57 09:53	502 185 213 157	8,2000 8,2000 8,2400 8,2400	1 4 1 2	43 4040 100 460	8.1600 8.1200 8.1000 8.0600	8.4200 8.4400 8.4600 8.4800	741 221 2123 977	2 1 2 2
WAWEL	796,0000	10:03	1	792.00	2.31 %	9	776.0000	796.0000	17	0	13	[+]
WWL	792.00 798.00	714.0000 870.0000	09:28 09:28 09:28 09:00	2 1 2 1	798,0000 796,0000 792,0000 792,0000	1 2 1 3	2 3 3 91	774.0000 772.0000 770.0000 768.0000	798.0000 800.0000 802.0000 804.0000	3 205 1 16	1 2 1 1
WIELTON	5,6400	09:59	10	5.69	1.08 %	5	5.6300	5.6400	23	7	42	[+]
WLT	5.61 5.74	5.1300 6.2500	09:58 09:57 09:51 09:48	100 42 25 353	5,6500 5,6500 5,6500 5,6500	1 2 3 3	200 235 515 358	5.6200 5.6100 5.6000 5.5800	5.6500 5.6600 5.6700 5.6800	2278 5 5 469	3 1 1 3
WIKANA	7,7000	09:54	6	7.40	0.00 %	1	7.5000	7.7000	3649	0	0	[+]
WIK	7.40 7.70	6.7000 8.1000	09:03 09:00 09:08 09:07	10 1 10 348	7,7000 7,4000 7,7000 7,4000	1 1 1 2	644 1040 410 2	7.4000 7.3500 7.2500 7.2000	7.9000 8.0000 8.0500 8.1000	500 1237 415 201	1 3 1 1
WIRTUALNA	58,4000	10:01	13	58.40	0.00 %	5601	58.4000	58.5000	4725	1	34	[+]
WPL	58.40 58.50	52.6000 64.2000	09:51 09:49 09:49 09:42	13 26 1 60	58,4000 58,4000 58,4000 58,4000	6 14 3 9	37052 37619 1100 2286	58.3000 58.2000 58.1000 58.0000	58.6000 58.7000 58.8000 58.9000	6001 456 1229 423	15 7 7 6
WITTCHEN	15,8600	09:58	64	15.81	-0.25 %	1	15.8100	15.8600	46	5	79	[+]
WTN	15.77 15.90	14.2300 17.3900	09:58 09:49 09:49 09:49	30 64 1 47	15,8600 15,8900 15,8900 15,8900	2 1 3 2	11 1 206 180	15.8000 15.7800 15.7700 15.7600	15.8800 15.8900 15.9000 15.9400	1 143 934 1	1 5 3 1
WOODPCKR	2,9200	09:00	47	2.92	1.74 %	781	2.8100	2.9100	990	2	6	[+]
WPR	2.92 2.92	2.6300 3.2100	09:00 09:00 09:00 09:00	20 950 54 629	2,9200 2,9200 2,9200 2,9200	3 2 1 2	807 2694 555 355	2.8000 2.7900 2.7800 2.7500	2.9200 2.9300 2.9400 2.9700	3332 300 1111 1000	4 1 1 1
XPLUS	2,5400	09:43	37	2.65	-3.05 %	99	2.4500	2.5600	395	8	22	[+]
XPL	2.45 2.72	2.3900 2.9100	09:41 09:41 09:41 09:41	1 200 432 1	2,4500 2,4500 2,4500 2,4500	1 2 1 1	100 230 500 7000	2.4400 2.4300 2.4100 2.4000	2.6000 2.6200 2.6500 2.7000	100 200 200 200	1 1 1 1
XTB	102,1200	10:05	45	102.00	1.59 %	160	102.0200	102.0600	280	90	9 173	[+]
XTB	100.72 102.54	91.8000 112.2000	10:05 10:05 10:05 10:05	34 83 43 36	102,1400 102,1200 102,1200 102,1200	1 1 2 1	299 100 98 940	102.0000 101.9800 101.9600 101.9400	102.1000 102.1200 102.1400 102.1800	228 162 34 234	3 3 1 4
XTPL	60,0000	10:03	24	61.00	-1.64 %	6	59.9000	60.0000	76	1	44	[+]
XTP	60.00 61.00	54.9000 67.1000	10:01 09:59 09:59 09:59	2 18 1 36	60,4000 60,0000 60,0000 60,0000	1 1 3 2	5 5 105 220	59.8000 59.7000 59.6000 59.5000	60.4000 60.5000 60.6000 60.7000	16 52 50 100	3 2 1 1
YARRL	5,8000	09:32	300	5.78	-1.69 %	161	5.7800	5.8000	857	1	3	[+]
YRL	5.78 5.80	5.2200 6.3400	09:00 09:00 09:00 09:00	39 50 100 51	5,7800 5,7800 5,7800 5,7800	3 2 3 1	130 170 505 532	5.7400 5.7200 5.7000 5.6800	5.9400 5.9600 6.0200 6.1800	1275 890 75 150	5 1 1 1
ZABKA	22,7200	10:04	158	23.21	-1.13 %	3232	22.7200	22.7400	888	696	15 912	[+]
ZAB	22.64 23.21	20.8900 25.5300	10:04 10:04 10:04 10:03	260 324 562 25	22,7400 22,7400 22,7400 22,7400	2 6 3 4	1725 2060 882 3736	22.7100 22.7000 22.6900 22.6800	22.7500 22.7600 22.7700 22.7800	2981 1132 541 913	3 2 2 3
ZAMET	0,8600	09:54	964	0.84	0.00 %	381	0.8580	0.8600	3036	9	8	[+]
ZMT	0.84 0.86	0.7560 0.9200	09:54 09:54 09:54 09:52	14 12 10 2	0,8600 0,8600 0,8600 0,8600	3 3 2 1	1690 2177 2452 1423	0.8400 0.8380 0.8360 0.8340	0.8620 0.8640 0.8660 0.8680	809 1155 5000 2064	2 1 1 2
ZEPAK	18,7000	09:55	50	18.48	0.75 %	150	18.6200	18.7000	750	1	18	[+]
ZEP	18.38 18.70	16.6400 20.3000	09:24 09:24 09:24 09:23	37 5 120 31	18,7000 18,7000 18,7000 18,6800	1 1 1 4	10000 10 39 164	18.6000 18.4200 18.3800 18.3600	18.7600 18.7800 18.8800 18.9000	2605 75 75 10	2 1 1 1
ZREMB	10,3600	10:02	45	11.10	-3.90 %	79	10.3600	10.3800	200	33	359	[+]
ZRE	10.36 11.10	9.9900 12.2000	10:02 10:02 10:02 10:02	350 5 300 1300	10,3600 10,3800 10,4000 10,4000	2 1 5 1	700 678 1465 5	10.3400 10.3200 10.3000 10.2400	10.4000 10.5000 10.5400 10.5800	1530 1428 3527 920	1 1 1 1
ZUE	12,9000	09:59	19	12.75	1.57 %	19	12.8000	12.9000	461	2	25	[+]
ZUE	12.75 12.90	11.5000 14.0000	09:59 09:52 09:52 09:52	91 9 91 808	12,9000 12,9000 12,9000 12,7500	1 1 4 7	172 1000 2598 3207	12.7500 12.7000 12.6500 12.6000	12.9500 13.0000 13.0500 13.2000	554 524 200 117	2 3 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	130303.9	+0.06%	10:04
WIG20	3546.0	+0.29%	10:19
WIG20 Fut	3475.0	-0.03%	10:03
WIG20USD	981.9	-0.13%	10:04
mWIG40	9099.1	+0.34%	10:04
sWIG80	31022.1	+0.37%	10:04

Notowania Świat
US BlueChip	49609.2	+0.02%	05-08
S&P500 Fut	7411.2	-0.10%	10:09
Nikkei	62417.9	-0.47%	8:45
DAX	24279.0	-0.25%	10:03
Ropa WTI	97.2	+1.90%	10:19
Złoto	4675.3	-1.03%	10:19

Notowania Waluty
EUR/PLN	4.23800	-0.00%	10:19
CHF/PLN	4.62494	-0.12%	10:19
USD/PLN	3.59802	+0.01%	10:19
EUR/USD	1.17787	-0.01%	10:19
GBP/USD	1.36072	-0.15%	10:19
USD/JPY	157.042	+0.20%	10:19

Forum
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» CREOTECH QUANTUM S.A - prośba o... [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]

Wzrosty	Spadki	Staty
MEDICALG	29.80	11.40%
MWTRADE	3.08	6.21%
AGROTON	5.16	6.17%
TATRY MOUNTAIN	92.00	5.75%
HYDROTOR	15.00	5.26%
Więcej ...
IFCAPITAL	0.25	-95.25%
PHOTON	1.16	-14.71%
SOPHARMA	7.38	-8.21%
IMPERA	1.70	-5.56%
ELKOP	1.56	-5.17%
Więcej ...
Rośnie:		134 Spółek
Bez zmian:		72 Spółek
Spada:		147 Spółek
Obrót:		281,198,624 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