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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,3700	17:00	30	2.38	-1.25 %	920	2.3500	2.3700	1231	8	19	[+]
06N	2.33 2.40	2.1500 2.6100	16:44 16:13 14:37 12:49	65 12 171 20	2,3600 2,3900 2,3500 2,3500	1 1 2 2	548 269 1837 2052	2.3400 2.3300 2.3200 2.3100	2.3800 2.3900 2.4000 2.4100	63 509 1244 1040	1 4 3 3
11B	156,0000	17:00	26	155.50	0.65 %	40	155.8000	156.0000	19	3	531	[+]
11B	154.70 157.80	140.0000 171.0000	17:00 17:00 16:37 16:30	1 2 5 2	156,0000 156,0000 156,1000 156,9000	2 1 1 1	12 20 19 10	155.5000 155.1000 155.0000 154.5000	156.1000 156.7000 156.8000 156.9000	27 23 50 30	1 1 1 1
3RGAMES	0,7040	16:44	2891	0.71	-0.56 %	1330	0.7040	0.7180	376	103	74	[+]
3RG	0.70 0.73	0.6380 0.7780	16:23 16:19 16:17 15:53	6 645 355 23	0,7180 0,7180 0,7160 0,7160	3 2 1 4	3101 4937 40 2491	0.7020 0.7000 0.6920 0.6900	0.7200 0.7220 0.7240 0.7260	20 1619 200 2230	1 2 2 2
4MASS	4,1000	16:49	337	4.02	0.49 %	240	4.0550	4.0950	150	77	313	[+]
4MS	3.98 4.18	3.6150 4.4150	16:49 16:48 16:48 16:48	163 42 200 258	4,1000 4,1000 4,1000 4,0950	1 2 2 1	200 300 5860 200	4.0500 4.0450 4.0400 4.0350	4.1000 4.1050 4.1100 4.1150	319 210 2524 62	2 2 2 1
ABPL	140,0000	17:00	15	139.60	0.29 %	30	139.4000	140.0000	49	8	1 179	[+]
ABE	137.40 141.00	125.8000 153.4000	17:00 17:00 17:00 17:00	3 119 2 30	140,0000 140,0000 140,0000 140,0000	1 2 1 1	52 72 52 4	139.2000 139.0000 138.8000 138.2000	140.6000 141.0000 141.4000 141.6000	10 118 52 52	1 3 1 1
ACAUTOGAZ	21,3000	16:37	8	21.60	-0.93 %	159	21.2000	21.4000	100	1	13	[+]
ACG	21.30 21.60	19.4500 23.7000	16:33 16:33 16:33 16:33	1 67 1 4	21,3000 21,3000 21,3000 21,3000	4 11 2 1	311 1170 146 6	21.1000 21.0000 20.9000 20.8000	21.5000 21.6000 21.7000 21.9000	96 737 37 37	2 3 1 1
ACTION	37,6500	17:00	2	36.50	3.86 %	42	37.6000	37.6500	97	17	632	[+]
ACT	36.35 37.80	32.8500 40.1500	17:00 16:49 16:49 16:49	2 6 14 1	37,6500 37,6500 37,6500 37,7500	2 1 1 2	21 1 1 51	37.5500 37.5000 37.4500 37.4000	37.7000 37.7500 37.8000 37.8500	270 15 229 22	2 2 4 3
ADIUVO	0,5320	16:41	2266	0.54	0.00 %	8234	0.5320	0.5480	1505	19	10	[+]
ADV	0.53 0.55	0.4860 0.5940	16:21 12:55 12:16 11:26	2195 1000 90 2998	0,5480 0,5320 0,5500 0,5400	5 1 1 1	22703 300 3053 3700	0.5300 0.5280 0.5240 0.5220	0.5500 0.5560 0.5580 0.5600	6379 3000 2878 5051	4 1 1 2
AGORA	8,6200	17:00	5388	8.62	3.36 %	114	8.6200	8.7800	382	666	5 993	[+]
AGO	8.38 9.06	7.7600 9.4800	17:00 17:00 17:00 17:00	200 1500 288 200	8,6200 8,6200 8,6200 8,6200	1 1 2 2	11 200 4112 236	8.6000 8.5800 8.5600 8.5400	8.8000 8.8200 8.8400 8.8600	2611 50 200 2257	5 1 1 2
AGROTON	4,9700	16:31	355	4.96	-2.55 %	145	4.9700	5.0700	10	2	12	[+]
AGT	4.96 5.00	4.4650 5.4500	16:31 16:31 15:59 15:44	10 107 221 581	4,9700 4,9950 4,9950 4,9950	1 2 1 1	5 721 2 282	4.9650 4.9600 4.9400 4.9300	5.0900 5.1000 5.1500 5.1600	217 19296 300 722	1 3 3 1
AIGAMES	0,8280	10:56	504	0.82	0.98 %	100	0.7820	0.8260	496	2	2	[+]
ALG	0.78 0.83	0.7380 0.9020	10:56 10:53 10:53 10:26	99 1 1 2	0,8280 0,8280 0,8000 0,8300	1 2 2 2	5000 2005 510 17	0.7800 0.7780 0.7660 0.7620	0.8280 0.8300 0.8400 0.8480	353 595 238 2676	2 1 1 1
AILLERON	17,0800	17:00	60	17.18	0.00 %	90	16.8600	17.0800	60	7	110	[+]
ALL	16.50 17.18	15.4800 18.8800	17:00 17:00 17:00 17:00	94 85 89 22	17,0800 17,0800 17,0800 17,0800	2 1 1 3	87 500 45 258	16.8200 16.8000 16.7800 16.7200	17.1000 17.1200 17.2000 17.2400	666 24 450 120	3 3 3 1
AIRWAY	0,2920	17:00	164	0.30	-0.68 %	336	0.2920	0.3000	153	438	128	[+]
AWM	0.28 0.30	0.2690 0.3280	17:00 17:00 17:00 16:48	2100 2400 600 1301	0,2920 0,2920 0,2920 0,2990	1 1 2 2	800 5000 5800 21247	0.2910 0.2900 0.2880 0.2870	0.3030 0.3035 0.3040 0.3050	16000 7000 41706 62916	1 1 1 2
ALIOR	127,1500	17:00	5	124.70	2.42 %	10	126.5000	127.1500	5150	214	27 058	[+]
ALR	124.50 127.15	112.2500 137.1500	17:00 17:00 17:00 17:00	4 556 37 59	127,1500 127,1500 127,1500 127,1500	1 1 1 1	1368 2936 1368 647	126.2500 126.1500 126.1000 126.0500	127.2000 127.2500 127.3000 127.3500	440 93 552 30	9 4 6 3
ALLEGRO	34,5500	17:03	50	33.75	2.78 %	200	34.5450	34.5550	247	3 040	104 541	[+]
ALE	33.75 34.70	30.3750 37.1250	17:03 17:02 17:02 17:01	8972 14500 1 500	34,5500 34,5500 34,5500 34,5500	2 1 1 1	654 15000 1 30	34.5000 34.3800 34.3600 34.3500	34.5600 34.5700 34.5750 34.5800	98 586 99 25	2 2 2 1
ALTA	1,6000	17:00	9	1.60	0.00 %	1	1.5750	1.6000	4683	1	1	[+]
AAT	1.55 1.60	1.4400 1.7600	17:00 09:58 09:58 09:46	1 177 623 49	1,6000 1,5500 1,5550 1,5550	3 1 1 2	8804 3034 2 2	1.5500 1.5300 1.5200 1.5150	1.6300 1.6400 1.6450 1.6500	1043 2466 974 3883	1 2 1 2
ALTUSTFI	3,4600	17:00	7	3.48	-2.26 %	272	3.4500	3.4600	9249	3	11	[+]
ALI	3.30 3.51	3.1400 3.8200	16:30 16:05 15:17 12:35	4 3 2 10	3,4500 3,4400 3,4400 3,4600	1 2 1 1	5 595 5 5	3.4000 3.3900 3.3800 3.3700	3.4900 3.5000 3.5500 3.5800	2050 4500 4000 600	1 2 1 1
AMBRA	18,4600	16:39	90	18.30	0.98 %	135	18.3200	18.4600	250	6	101	[+]
AMB	18.28 18.46	16.4800 20.1000	16:39 16:39 16:39 16:32	2 51 20 8	18,4600 18,4600 18,3800 18,3200	4 1 1 2	385 1388 89 36	18.3000 18.2800 18.2400 18.2200	18.4800 18.5000 18.5200 18.5400	507 35 63 1000	3 2 4 1
AMICA	52,3000	17:00	27	51.90	1.36 %	199	52.3000	52.9000	1250	18	939	[+]
AMC	51.30 53.00	46.7500 57.0000	17:00 17:00 17:00 17:00	30 37 51 5	52,3000 52,3000 52,3000 52,3000	5 4 7 6	437 1326 179 330	52.2000 52.1000 52.0000 51.9000	53.0000 53.2000 53.3000 53.4000	111 328 149 246	1 4 2 6
AMREST	10,8000	17:00	25	10.60	1.89 %	80	10.7000	10.8000	29	41	437	[+]
EAT	10.60 10.86	9.5400 11.6600	17:00 17:00 17:00 17:00	27 39 30 23	10,8000 10,8000 10,8000 10,8000	1 3 3 1	200 5184 204 2	10.6800 10.6400 10.6000 10.5400	10.8200 10.8400 10.8600 10.8800	100 1436 100 1394	1 3 1 3
ANSWEAR	17,9400	16:35	2	17.96	0.00 %	200	17.8200	17.9200	80	4	66	[+]
ANR	17.72 17.96	16.1800 19.7400	16:34 16:26 16:15 16:10	2 13 1 2	17,9400 17,9400 17,8000 17,9600	3 1 3 2	99 10 141 12	17.8000 17.7800 17.7600 17.7400	17.9400 17.9600 17.9800 18.0000	63 92 463 1026	2 2 2 5
APATOR	25,6500	17:00	10	25.35	1.18 %	521	25.4500	25.6500	57	9	223	[+]
APT	25.15 25.80	22.8500 27.8500	16:49 16:35 16:35 16:19	6 18 1 69	25,4500 25,4500 25,6000 25,8000	1 2 6 2	100 168 1307 357	25.4000 25.3500 25.3000 25.2500	25.7000 25.8000 25.8500 25.9000	309 347 199 198	2 4 2 2
APLISENS	18,6500	16:30	1	18.55	1.08 %	1	18.4000	18.6500	67	1	21	[+]
APN	18.30 18.70	16.7000 20.4000	16:13 14:37 12:43 11:17	1 1 1 10	18,6500 18,6500 18,7000 18,7000	1 1 1 2	63 10 10 400	18.3500 18.2500 18.2000 17.9000	18.7000 18.8000 18.8500 18.9000	859 70 20 1000	7 3 1 1
APSENERGY	4,2700	17:00	584	4.30	-2.73 %	850	4.2700	4.3900	803	17	74	[+]
APE	4.10 4.39	3.8700 4.7300	17:00 16:47 16:47 16:35	216 1 750 10	4,2700 4,3900 4,2700 4,2700	1 1 1 1	300 1000 900 250	4.2600 4.2000 4.1700 4.1400	4.4000 4.4500 4.4600 4.4700	1700 1612 80 336	2 1 1 1
ARCHICOM	52,8000	17:00	5	53.60	-1.86 %	117	52.8000	53.8000	343	5	281	[+]
ARH	52.60 54.00	48.3000 58.8000	16:15 15:44 15:40 15:28	1 9 1 80	53,8000 52,8000 53,8000 53,4000	1 2 1 1	187 167 100 19	52.6000 52.4000 52.2000 52.0000	54.0000 54.2000 54.4000 54.6000	187 40 2 147	2 1 1 1
ARCTIC	5,8200	17:00	65	5.93	-1.19 %	1226	5.8200	5.8500	847	51	298	[+]
ATC	5.82 5.93	5.3400 6.5200	17:00 17:00 17:00 17:00	175 258 5 15	5,8200 5,8200 5,8200 5,8200	5 20 2 3	5014 10011 218 933	5.8100 5.8000 5.7900 5.7800	5.8700 5.8800 5.8900 5.9000	89 2235 3040 7232	1 2 3 6
ARLEN	29,0000	17:01	333	29.50	-1.36 %	73	29.0000	29.2500	936	11	322	[+]
ARL	28.95 29.50	26.5500 32.4500	17:01 17:01 17:00 17:00	50 114 100 1	29,0000 29,0000 29,0000 29,0000	13 11 2 6	204 1117 185 254	28.9500 28.9000 28.8500 28.8000	29.3500 29.4000 29.5000 29.6000	178 314 708 177	1 5 5 2
ARTIFEX	20,9500	17:00	28	21.65	-2.33 %	731	20.7000	20.9500	542	20	430	[+]
ART	20.65 21.80	19.5000 23.8000	17:00 17:00 17:00 16:49	150 150 476 74	20,9500 20,9500 20,9500 20,7000	2 1 6 2	1008 1000 1677 200	20.6500 20.5500 20.5000 20.3000	21.0000 21.1000 21.2500 21.3000	494 399 500 288	1 2 1 1
ASBIS	69,0000	17:00	10	70.50	-2.13 %	75	69.0000	69.1000	100	157	10 880	[+]
ASB	68.25 70.50	63.4500 77.5500	17:00 17:00 17:00 17:00	15 2 3 65	69,0000 69,0000 69,0000 69,0000	2 3 6 4	5 189 425 80	68.9000 68.8500 68.8000 68.7000	69.1500 69.2000 69.3000 69.3500	79 61 80 2113	1 2 1 1
ASMGROUP	0,2440	16:40	1	0.25	-1.61 %	4006	0.2380	0.2430	1006	525	128	[+]
ASM	0.23 0.26	0.2250 0.2730	16:38 16:38 16:33 16:24	994 1006 1 267	0,2380 0,2380 0,2440 0,2400	2 3 3 4	6015 31023 38282 18025	0.2370 0.2360 0.2350 0.2340	0.2440 0.2460 0.2470 0.2480	19729 998 7800 11288	1 1 1 2
ASSECOBS	93,4000	17:00	36	93.60	-0.21 %	6	93.2000	93.4000	173	1	105	[+]
ABS	92.20 93.60	84.4000 102.5000	17:00 16:46 16:32 16:32	15 10 1 5	93,4000 93,4000 93,4000 93,4000	1 2 3 2	10 2 12 42	92.6000 92.4000 92.2000 91.6000	93.6000 93.8000 94.0000 94.4000	543 229 46 70	4 3 3 2
ASSECOPOL	197,4500	17:00	17	196.80	0.48 %	255	197.4500	197.5000	17	113	22 348	[+]
ACP	195.45 198.85	177.1500 216.4000	17:00 17:00 17:00 17:00	9 1 9 144	197,4500 197,4500 197,4500 197,4500	1 2 1 3	60 61 1055 272	197.3500 197.2500 197.1500 197.0000	197.6000 197.6500 197.7000 197.7500	170 12 260 739	2 2 2 2
ASSECOSEE	64,4000	17:00	1	63.10	2.06 %	10	64.0000	64.4000	3	4	242	[+]
ASE	62.30 64.40	56.8000 69.4000	17:00 17:00 17:00 17:00	1 20 1 44	64,4000 64,4000 64,4000 64,4000	1 1 1 1	2 100 57 2	63.7000 63.0000 62.9000 62.6000	64.5000 64.6000 64.7000 64.8000	32 433 54 32	2 2 2 2
ASTARTA	49,1000	17:00	13	50.20	-2.19 %	21	49.0000	49.1000	115	15	751	[+]
AST	48.40 50.80	45.2000 55.2000	17:00 17:00 17:00 16:45	2 9 1 26	49,1000 49,1000 49,1000 49,0000	1 4 2 3	41 216 150 512	48.9500 48.9000 48.7000 48.6500	49.2000 49.4000 49.4500 49.5000	541 41 82 171	2 1 2 2
ATAL	64,7000	17:00	20	64.30	1.09 %	346	64.0000	64.7000	72	5	338	[+]
1AT	64.00 64.80	57.9000 70.7000	17:00 16:47 16:47 16:46	15 55 45 1	64,7000 64,0000 64,6000 64,7000	1 1 2 2	100 70 78 139	63.7000 63.6000 63.5000 63.4000	64.8000 64.9000 65.0000 65.2000	1437 44 2526 668	6 1 13 3
ATENDE	3,0000	17:00	6	2.95	0.33 %	46	2.9600	3.0000	5769	22	64	[+]
ATD	2.94 3.00	2.6600 3.2400	16:47 16:47 16:41 15:56	225 275 343 1	3,0000 2,9800 2,9800 2,9800	4 1 3 7	5300 4 2120 4815	2.9400 2.9300 2.9200 2.9000	3.0200 3.0500 3.0600 3.0700	2000 1000 90 700	1 1 1 1
ATLANTAPL	18,0000	16:41	30	18.00	0.56 %	470	18.0000	18.1000	138	1	12	[+]
ATP	18.00 18.10	16.2000 19.8000	16:41 15:56 13:51 13:09	20 1 1 55	18,0000 18,1000 18,0000 18,1000	1 1 1 1	5 1 28 10	17.9000 17.7000 17.6500 17.6000	18.2000 18.4500 18.6000 18.6500	200 47 420 54	1 1 1 1
ATMGRUPA	4,2900	17:00	777	4.27	1.42 %	838	4.2800	4.2900	223	54	231	[+]
ATG	4.25 4.30	3.8500 4.6900	17:00 17:00 16:46 16:45	340 33 2 28	4,2900 4,2900 4,2900 4,2900	1 4 6 4	5260 898 4872 2227	4.2700 4.2600 4.2500 4.2400	4.3000 4.3100 4.3200 4.3300	4240 1182 2780 582	8 2 3 1
ATREM	57,6000	17:00	11	58.50	-1.54 %	277	57.6000	57.8000	125	18	1 028	[+]
ATR	56.70 58.70	52.7000 64.3000	17:00 17:00 17:00 17:00	39 1 4 3	57,6000 57,6000 57,6000 57,6000	2 3 5 6	222 68 1320 474	57.5000 57.4000 57.2000 57.1000	57.9000 58.0000 58.2000 58.3000	79 150 26 418	1 1 1 2
AUTOPARTN	25,9000	17:00	463	26.00	-0.38 %	75	25.8000	25.9000	285	69	1 786	[+]
APR	25.50 26.00	23.4000 28.6000	17:00 17:00 17:00 17:00	537 205 400 43	25,9000 25,9000 25,9000 25,9000	1 1 2 6	6000 928 982 1889	25.6500 25.6000 25.5500 25.5000	25.9500 26.0000 26.0500 26.1000	195 49272 1334 928	6 8 4 1
BBIDEVNFI	5,4600	16:46	1	5.36	-0.36 %	488	5.3600	5.4600	85	0	0	[+]
BBD	5.36 5.46	4.8300 5.8800	16:32 16:32 16:31 15:39	5 2 3 2	5,3600 5,3600 5,3600 5,3600	3 3 1 2	1495 856 1250 1001	5.3400 5.3200 5.3000 5.2800	5.4800 5.5000 5.5200 5.5400	865 308 549 1000	5 1 1 1
BENEFIT	4 600,0000	17:04	1	4,484.00	2.82 %	25	4542.0000	4600.0000	48	2	9 895	[+]
BFT	4,478.00 4,600.00	4036.0000 4932.0000	17:03 17:00 17:00 17:00	10 9 7 2	4 600,0000 4 600,0000 4 600,0000 4 600,0000	1 2 1 1	1 96 14 25	4540.0000 4536.0000 4532.0000 4530.0000	4608.0000 4610.0000 4612.0000 4614.0000	96 1 13 25	2 1 1 1
BEST	33,0000	17:00	23	32.00	2.80 %	277	33.0000	33.2000	503	9	293	[+]
BST	32.00 33.80	28.8000 35.2000	17:00 17:00 17:00 17:00	102 526 86 86	33,0000 33,0000 33,0000 33,0000	1 2 3 5	2 220 269 526	32.8000 32.3000 32.2000 32.1000	33.4000 33.5000 33.6000 33.8000	250 10 100 2010	1 1 1 2
BETACOM	5,4400	12:34	5	5.44	2.26 %	300	5.3400	5.4400	3396	0	0	[+]
BCM	5.44 5.44	4.9000 5.9800	09:00 16:19 13:20 12:56	5 24 54 38	5,4400 5,3200 5,3400 5,3400	1 1 1 1	566 1000 1550 155	5.3200 5.3000 5.2800 5.2400	5.4600 5.5000 5.6000 5.6200	1616 1494 2395 92	1 1 2 1
BIGCHEESE	4,6550	16:18	234	4.65	0.11 %	16	4.6550	4.7500	100	5	22	[+]
BCS	4.65 4.76	4.1850 5.1100	16:18 16:18 16:18 15:32	25 200 95 100	4,6550 4,6550 4,6550 4,7000	2 1 1 1	780 20 500 245	4.6500 4.6400 4.6100 4.6050	4.7550 4.7600 4.7700 4.7750	541 1608 245 70	1 3 1 1
BIOCELTIX	80,6000	17:00	54	81.80	-1.59 %	129	80.6000	80.8000	14	11	861	[+]
BCX	79.00 81.80	73.7000 89.9000	17:00 16:38 16:33 16:26	6 20 100 2	80,6000 80,6000 80,6000 80,8000	4 4 3 2	87 260 112 130	80.1000 80.0000 79.8000 79.7000	80.9000 81.2000 81.4000 81.6000	46 28 305 15	1 1 1 1
BIOMAXIMA	10,8400	15:45	23	10.90	-0.55 %	102	10.8400	10.8800	118	3	36	[+]
BMX	10.72 10.94	9.8100 11.9800	15:45 14:15 13:46 13:46	37 1 38 62	10,8400 10,9200 10,8400 10,8400	1 1 6 2	50 1 140 51	10.8000 10.7800 10.7600 10.7400	10.9000 10.9200 10.9400 10.9600	60 70 417 454	1 2 1 2
BIOTON	4,3400	17:00	138	4.35	0.46 %	652	4.3000	4.3400	761	39	168	[+]
BIO	4.25 4.35	3.9150 4.7850	16:30 16:30 16:15 16:15	1333 414 500 86	4,3400 4,3400 4,3400 4,3400	1 1 2 1	1200 1000 707 3000	4.2750 4.2700 4.2650 4.2600	4.3500 4.3600 4.3650 4.3800	833 1705 937 1323	2 2 1 2
BLOOBER	25,4500	16:49	9	24.65	2.83 %	200	25.2500	25.4500	300	17	425	[+]
BLO	24.60 25.60	22.2000 27.1000	16:48 16:48 16:47 16:45	60 100 20 120	25,4500 25,2500 25,4500 25,4500	1 2 3 3	300 263 1221 409	25.2000 25.1500 25.0000 24.9000	25.5000 25.5500 25.6000 25.6500	260 100 828 550	2 1 2 1
BNPPL	145,4000	17:00	74	143.80	1.11 %	50	144.0000	145.6000	40	30	4 326	[+]
BNP	143.20 145.80	129.6000 158.0000	17:00 17:00 17:00 17:00	53 38 634 13	145,4000 145,4000 145,4000 145,4000	3 3 1 3	113 448 3 65	143.6000 143.4000 143.2000 143.0000	146.4000 146.8000 147.0000 147.4000	136 12 60 36	2 1 2 1
BOGDANKA	21,6500	17:00	491	21.30	0.70 %	8492	21.6500	21.9000	2305	124	2 687	[+]
LWB	21.30 21.90	19.1800 23.4000	17:00 17:00 17:00 17:00	32 450 503 217	21,6500 21,6500 21,6500 21,6500	7 4 13 6	4014 857 23805 1062	21.6000 21.5500 21.5000 21.4500	21.9500 22.0000 22.0500 22.1000	1104 2693 2082 1177	9 11 4 7
BOOMBIT	5,8800	16:32	259	5.86	0.34 %	412	5.8600	5.9000	2361	5	27	[+]
BBT	5.84 5.90	5.2800 6.4400	16:10 15:41 15:41 12:23	45 2 2 50	5,9000 5,9000 5,9000 5,9000	4 2 3 2	1098 274 280 1000	5.8400 5.8200 5.8000 5.7400	5.9400 6.0000 6.0800 6.1000	640 110 353 1820	1 2 1 3
BORYSZEW	5,0200	17:00	159	4.95	2.45 %	2001	5.0100	5.0200	4532	291	1 457	[+]
BRS	4.90 5.12	4.4550 5.4400	17:00 16:49 16:49 16:49	38 1000 1000 2000	5,0200 5,0200 5,0200 5,0200	2 1 1 3	1265 500 40 3110	5.0000 4.9900 4.9850 4.9800	5.0300 5.0600 5.0700 5.0800	3745 3263 318 1358	2 5 3 6
BOS	10,2200	16:49	1	10.26	-0.39 %	1660	10.2000	10.2200	150	19	194	[+]
BOS	10.14 10.26	9.2400 11.2800	16:49 15:52 15:52 15:39	199 8 2 66	10,2200 10,2200 10,2000 10,2000	1 3 4 10	52 556 893 7690	10.1800 10.1600 10.1400 10.1200	10.2400 10.2600 10.2800 10.3000	817 3628 491 417	5 6 4 3
BOWIM	8,4000	17:00	369	8.26	2.19 %	20	8.3600	8.4000	2390	15	121	[+]
BOW	8.10 8.40	7.4400 9.0800	17:00 16:49 16:49 16:47	135 21 979 1	8,4000 8,4000 8,3800 8,3800	1 1 1 3	20 147 322 378	8.3200 8.3000 8.2600 8.2200	8.4200 8.4400 8.4600 8.4800	100 100 200 500	1 1 1 3
BUDIMEX	707,8000	17:00	1	693.80	3.03 %	13	707.8000	708.0000	72	20	14 403	[+]
BDX	691.80 710.00	624.6000 763.0000	17:00 17:00 17:00 17:00	2 3 7 6	707,8000 707,8000 707,8000 707,8000	2 1 1 1	83 7 6 4	707.2000 707.0000 706.8000 706.6000	708.4000 708.6000 709.0000 709.2000	4 62 53 5	2 3 6 3
BUMECH	18,9900	17:00	125	19.15	-0.84 %	2955	18.9900	19.0800	100	116	2 188	[+]
BMC	18.50 19.45	17.2400 21.0600	17:00 17:00 17:00 17:00	1590 50 2 400	18,9900 18,9900 18,9900 18,9900	6 1 2 2	4646 708 710 654	18.9000 18.8700 18.8200 18.8000	19.1000 19.1400 19.1800 19.2000	2000 181 102 1356	1 2 2 3
CAPITAL	3,3800	17:02	955	3.42	0.00 %	3831	3.3200	3.4000	41550	159	530	[+]
CPA	3.20 3.44	3.0800 3.7600	17:00 17:00 17:00 16:49	45 1267 988 1078	3,3800 3,3800 3,3800 3,3800	2 2 3 2	3500 8500 15750 1100	3.3000 3.2800 3.2600 3.2400	3.4200 3.4400 3.4600 3.4800	1164 5673 6000 5000	1 3 2 1
CAPITEA	0,4430	17:03	1834	0.44	-0.45 %	3164	0.4430	0.4480	9132	316	136	[+]
CAP	0.42 0.45	0.3960 0.4840	17:00 16:43 16:43 16:38	570 2043 3957 5	0,4430 0,4430 0,4420 0,4420	2 1 2 1	2344 4000 10126 5000	0.4420 0.4400 0.4320 0.4310	0.4500 0.4510 0.4520 0.4540	3000 16985 10450 2488	1 2 2 1
CAPTORTX	78,0000	17:00	25	77.80	0.00 %	20	77.8000	78.0000	189	3	224	[+]
CTX	76.10 78.00	70.1000 85.5000	17:00 17:00 17:00 17:00	193 100 100 122	78,0000 78,0000 78,0000 78,0000	1 1 1 2	112 11 50 66	77.0000 76.9000 76.6000 76.1000	78.2000 78.3000 78.6000 78.8000	55 60 50 105	1 1 1 2
CASPAR	4,9800	16:22	2	4.98	-3.30 %	8	4.9800	5.1000	2	0	0	[+]
CSR	4.98 4.98	4.5000 5.4500	17:00 16:24 16:24 16:11	2 295 1474 22	5,1500 5,1500 5,1500 4,9600	1 2 1 1	10 22 9 15	4.8800 4.5200 4.5000 4.2000	5.1500 5.2000 5.4000 5.4500	1303 525 471 111	1 2 1 1
CAVATINA	13,5000	16:11	199	13.50	0.00 %	1	13.5000	13.6000	265	1	13	[+]
CAV	13.50 13.55	12.1500 14.8500	16:02 14:54 14:34 12:28	150 309 100 3	13,5500 13,5000 13,5000 13,5000	2 1 1 1	231 137 2 10	13.4000 13.3500 13.2500 13.1000	13.6500 13.7000 13.8000 13.8500	26 10 17 58	1 1 1 2
CDPROJEKT	255,8000	17:01	50	260.00	-0.08 %	1620	255.8000	256.9000	500	194	49 732	[+]
CDR	255.30 260.30	234.0000 286.0000	17:00 17:00 17:00 17:00	37 6 13 4	255,8000 255,8000 255,8000 255,8000	2 6 14 6	398 73 402 596	255.7000 255.6000 255.5000 255.4000	257.0000 257.1000 257.2000 257.6000	478 1 2 78	4 1 1 1
CDRL	9,0500	16:01	34	8.80	2.84 %	600	8.7500	9.0000	50	1	12	[+]
CDL	8.65 9.05	7.9500 9.6500	16:01 16:01 16:01 14:54	10 10 1 10	9,0500 9,0500 9,0500 9,0500	2 3 4 1	1295 1400 1269 1	8.7000 8.5500 8.5000 8.4500	9.0500 9.1000 9.1500 9.2000	166 954 500 989	1 2 1 1
CELTIC	1,4000	15:46	200	1.40	0.00 %	2	1.3650	1.4000	5500	3	4	[+]
CPD	1.34 1.40	1.2600 1.5400	12:59 12:43 12:43 10:38	800 48 2 1444	1,4000 1,4000 1,4000 1,4000	1 2 1 1	1860 1757 1500 162	1.3450 1.3400 1.3350 1.3200	1.4800 1.4850 1.4900 1.4950	44 1108 2 1753	1 5 1 2
CEZ	221,8000	15:38	1	230.00	-2.89 %	6	220.6000	226.0000	10	0	53	[+]
CEZ	221.80 230.00	207.0000 253.0000	15:38 15:38 15:38 15:38	5 9 10 1	221,8000 221,8000 222,4000 222,4000	1 1 1 1	10 10 680 50	220.4000 220.2000 220.0000 215.4000	229.0000 230.0000 230.6000 232.0000	3 502 30 6	1 3 1 1
CIGAMES	3,0300	17:00	1000	3.02	0.33 %	33057	3.0250	3.0300	696	116	349	[+]
CIG	3.00 3.04	2.7200 3.3200	17:00 17:00 17:00 17:00	2304 196 40 199	3,0300 3,0300 3,0300 3,0300	2 1 10 5	2297 343 7956 2112	3.0100 3.0050 3.0000 2.9900	3.0350 3.0400 3.0450 3.0500	3243 3224 500 2084	2 2 1 3
CLNPHARMA	20,9000	17:00	1	20.95	-0.24 %	200	20.7000	20.9000	147	4	81	[+]
CLN	20.80 20.95	18.8600 23.0000	17:00 17:00 16:43 16:42	1 1 100 50	20,9000 20,9000 20,9000 20,8000	4 2 2 1	2117 297 131 1	20.6000 20.5000 20.4000 20.3500	20.9500 21.0000 21.1000 21.1500	1075 2001 420 78	3 2 2 1
CLOUD	74,6000	17:01	46	72.80	-0.27 %	5	73.2000	74.8000	112	1	40	[+]
CLD	72.80 74.80	65.6000 80.0000	16:49 16:28 16:23 16:23	11 1 5 1	74,6000 73,2000 74,8000 74,6000	3 2 1 1	25 38 50 150	73.0000 72.6000 71.2000 71.0000	75.0000 75.2000 75.4000 75.8000	205 68 90 50	2 2 1 1
COALENERG	1,9710	17:00	17	2.00	0.05 %	756	1.9710	2.0060	2672	64	126	[+]
CLE	1.93 2.02	1.7970 2.1940	17:00 17:00 16:38 16:38	14 14 16 14	1,9710 1,9710 2,0060 2,0000	1 1 1 1	14 1500 1000 14	1.9650 1.9630 1.9620 1.9610	2.0080 2.0100 2.0120 2.0200	14 3000 500 4500	1 1 1 1
COGNOR	6,0100	17:03	1000	6.05	1.09 %	821	6.0050	6.0100	206	765	4 652	[+]
COG	6.00 6.17	5.4450 6.6550	17:02 17:01 17:00 17:00	600 500 8694 150	6,0100 6,0100 6,0100 6,0100	26 1 2 2	8626 250 800 53	6.0000 5.9950 5.9900 5.9800	6.0400 6.0450 6.0500 6.0600	1200 8715 4061 170	2 2 2 1
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	3430	PKC	PKC	24628	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 2 3 1	180 144 24 10	3.8200 3.7200 3.7100 3.7000	2.1100 2.5000 3.0000 3.0400	449 300 1465 10	1 1 2 1
COMP	63,8000	17:00	5	65.00	-0.31 %	23	63.8000	64.0000	68	5	332	[+]
CMP	63.60 65.40	58.5000 71.5000	17:00 17:00 17:00 17:00	13 18 15 14	63,8000 63,8000 63,8000 63,8000	2 3 4 1	72 921 224 51	63.7000 63.6000 63.5000 63.4000	64.2000 64.3000 64.4000 64.7000	5 95 91 126	1 1 1 2
COMPERIA	5,4000	15:29	100	5.40	0.00 %	1700	5.2000	5.4000	1800	4	19	[+]
CPL	5.35 5.60	4.8600 5.9000	15:28 15:28 12:16 10:42	98 2 1396 2	5,4000 5,3500 5,4000 5,4000	1 1 2 1	500 135 379 550	5.1000 5.0500 5.0000 4.8200	5.5500 5.6000 5.7500 5.9000	800 784 252 338	2 1 1 2
COMPREMUM	1,1500	17:00	1	1.14	0.88 %	7500	1.1300	1.1500	4745	33	37	[+]
CPR	1.13 1.15	1.0300 1.2500	16:11 16:11 13:06 12:47	3500 165 10 850	1,1450 1,1450 1,1450 1,1450	3 2 2 2	12400 3200 3700 5255	1.1250 1.1200 1.1100 1.1050	1.1600 1.1650 1.1750 1.1800	11396 2000 1500 9269	3 1 2 4
CORMAY	0,5540	17:00	160	0.55	0.00 %	2485	0.5360	0.5540	807	48	26	[+]
CRM	0.53 0.55	0.4970 0.6060	17:00 16:46 16:46 16:40	19 174 50 121	0,5540 0,5540 0,5500 0,5520	2 2 5 1	13133 10495 8233 2800	0.5340 0.5320 0.5300 0.5280	0.5560 0.5600 0.5620 0.5640	2700 15459 3600 2815	1 4 1 1
CREEPYJAR	532,0000	17:00	5	520.00	2.31 %	29	532.0000	534.0000	38	2	941	[+]
CRJ	504.00 534.00	468.0000 572.0000	17:00 17:00 17:00 17:00	3 3 4 5	532,0000 532,0000 532,0000 532,0000	4 1 2 1	84 1 16 64	526.0000 522.0000 520.0000 518.0000	536.0000 538.0000 540.0000 542.0000	39 15 103 10	5 4 5 1
CREOTECH	945,0000	17:00	15	930.00	-0.74 %	2	936.0000	945.0000	73	44	40 945	[+]
CRI	869.00 960.00	837.0000 1022.0000	17:00 17:00 17:00 17:00	22 1 1 1	945,0000 945,0000 945,0000 945,0000	4 1 1 2	278 46 48 56	935.0000 934.0000 933.0000 932.0000	947.0000 948.0000 949.0000 950.0000	32 20 128 35	4 1 6 4
CYBERFLKS	209,8000	17:00	13	204.60	2.84 %	46	208.4000	209.8000	250	37	7 573	[+]
CBF	201.40 210.00	184.2000 225.0000	17:00 17:00 17:00 17:00	8 40 23 174	209,8000 209,8000 209,8000 209,8000	1 1 3 4	9 197 304 103	207.0000 205.6000 205.2000 205.0000	210.0000 210.2000 210.8000 211.0000	959 5 4 512	14 1 1 13
CYFRPLSAT	16,6000	17:00	1583	16.22	1.22 %	600	16.5300	16.6000	19732	696	11 517	[+]
CPS	16.22 16.65	14.6000 17.8400	17:00 17:00 17:00 17:00	367 100 204 80	16,6000 16,6000 16,6000 16,6000	1 1 5 2	1 1 30350 399	16.5250 16.5150 16.5000 16.4950	16.6050 16.6100 16.6150 16.6200	1411 198 863 3435	2 3 3 5
DADELO	75,0000	17:00	64	74.20	0.54 %	36	75.0000	75.4000	21	7	554	[+]
DAD	72.50 75.40	66.8000 81.6000	17:00 17:00 16:48 16:48	6 25 55 5	75,0000 75,0000 75,0000 75,0000	2 1 1 1	26 16 20 16	74.7000 74.6000 74.5000 74.3000	75.5000 75.6000 75.8000 75.9000	116 138 199 49	2 2 2 1
DATAWALK	131,0000	17:00	58	125.80	6.50 %	707	131.0000	132.0000	42	47	6 068	[+]
DAT	124.00 135.00	113.4000 138.2000	17:00 17:00 17:00 17:00	20 14 30 89	131,0000 131,0000 131,0000 131,0000	1 1 1 2	33 11 2 20	130.8000 130.2000 130.0000 129.8000	132.8000 133.0000 133.4000 133.6000	38 25 29 64	1 2 3 4
DBENERGY	8,9000	16:41	2	9.10	-2.20 %	100	8.6200	8.9000	8	1	10	[+]
DBE	8.60 9.10	8.2000 10.0000	16:41 16:35 16:35 16:34	3 2 100 229	8,7400 8,7400 8,7400 8,7400	3 1 1 3	231 25 10 310	8.6000 8.5200 8.3000 8.2200	9.0000 9.0800 9.1000 9.2000	10 60 1456 10	1 3 1 1
DEBICA	89,9000	17:00	30	89.80	0.78 %	43	89.5000	89.9000	362	4	319	[+]
DBC	89.00 90.00	80.9000 98.7000	17:00 17:00 17:00 17:00	15 7 6 5	89,9000 89,9000 89,9000 89,9000	1 1 7 4	31 35 123 232	89.3000 89.1000 89.0000 88.9000	90.0000 90.1000 90.5000 90.6000	1575 1 238 24	11 1 1 2
DECORA	73,5000	16:46	1	72.60	1.94 %	1194	73.3000	73.6000	1	2	169	[+]
DCR	72.40 73.50	65.4000 79.8000	16:33 16:08 16:08 16:05	10 1 4 1	73,4000 73,3000 73,3000 73,3000	3 2 1 1	57 412 14 20	73.2000 73.1000 73.0000 72.7000	73.7000 73.8000 73.9000 74.0000	62 121 25 215	2 2 4 3
DEKPOL	72,2000	17:00	411	71.60	0.56 %	77	72.2000	72.6000	59	2	146	[+]
DEK	70.60 72.80	64.6000 78.6000	16:18 16:17 16:01 16:01	4 1 50 130	72,6000 72,2000 72,8000 72,8000	2 2 1 1	2 180 1 1	72.0000 71.8000 71.6000 71.4000	72.8000 73.0000 73.2000 73.4000	30 39 81 174	1 2 2 3
DELKO	6,1500	17:00	1	6.13	0.16 %	30	6.1100	6.1500	616	2	10	[+]
DEL	6.10 6.15	5.5200 6.7400	16:49 16:49 15:46 14:57	81 19 1 131	6,1000 6,1100 6,1500 6,1100	6 1 1 4	583 5 550 212	6.1000 6.0900 6.0700 6.0600	6.1600 6.1700 6.1800 6.1900	748 4609 163 5	2 1 1 1
DEVELIA	10,8000	17:00	1000	11.00	-1.82 %	1000	10.8000	10.9400	314	206	2 224	[+]
DVL	10.62 11.18	9.9000 12.1000	17:00 17:00 17:00 17:00	329 359 90 600	10,8000 10,8000 10,8000 10,8000	1 5 16 1	126 1215 8057 1990	10.6400 10.6200 10.6000 10.5800	10.9800 11.0000 11.0200 11.1000	412 1500 1124 700	2 1 2 1
DGA	26,2000	16:14	1	26.20	-2.60 %	298	25.2000	26.2000	45	0	0	[+]
DGA	26.20 26.20	23.6000 28.8000	16:14 15:24 15:24 13:59	1 1 1 1	26,2000 26,2000 26,2000 26,2000	1 1 1 1	100 120 14 55	24.3000 24.0000 23.8000 23.6000	26.9000 27.0000 27.1000 28.0000	46 313 31 333	1 2 1 2
DIAG	165,4000	17:02	38	162.50	2.67 %	1	165.1000	165.4000	128	35	5 705	[+]
DIA	162.10 165.50	146.3000 178.7000	17:02 17:00 17:00 17:00	85 170 14 15	165,4000 165,4000 165,4000 165,4000	10 1 1 1	181 671 12 1	165.0000 164.9000 164.8000 164.7000	165.5000 165.6000 165.7000 165.8000	24 70 38 9	3 4 2 5
DIGITANET	202,2000	17:00	2	194.00	2.90 %	20	200.0000	202.2000	86	5	982	[+]
DIG	193.80 202.20	174.6000 213.4000	17:00 17:00 17:00 17:00	6 2 3 2	202,2000 202,2000 202,2000 202,2000	1 1 1 2	5 30 15 156	198.5000 197.7000 197.2000 197.1000	202.4000 202.8000 203.0000 203.2000	36 31 380 9	1 1 3 1
DINOPL	31,8700	17:00	1181	31.83	0.16 %	4919	31.8700	31.8700	31	1 796	57 481	[+]
DNP	31.82 32.30	28.6500 35.0100	17:00 17:00 17:00 17:00	800 248 284 274	31,8700 31,8700 31,8700 31,8700	3 7 5 6	3682 921 843 9229	31.8600 31.8500 31.8400 31.8300	31.9000 32.0000 32.0200 32.0300	100 432 1 1000	1 3 1 1
DMGROUP	2,2600	16:40	3700	2.25	-0.88 %	243	2.2500	2.2800	627	18	40	[+]
DMG	2.24 2.33	2.0300 2.4700	16:40 16:40 16:30 16:30	20 20 79 121	2,2600 2,2700 2,2800 2,2800	4 2 2 3	3050 870 34 287	2.2400 2.2300 2.2200 2.2100	2.2900 2.3000 2.3100 2.3300	3469 20 20 20	1 1 1 1
DOMDEV	265,0000	17:00	1	260.00	1.92 %	24	263.0000	265.0000	482	2	397	[+]
DOM	260.00 265.00	234.0000 286.0000	17:00 17:00 17:00 17:00	41 8 1 8	265,0000 265,0000 265,0000 265,0000	3 7 2 5	4 178 37 89	260.5000 260.0000 259.5000 259.0000	265.5000 266.0000 266.5000 267.0000	41 197 5 5	2 6 1 2
DRAGOENT	18,8000	16:20	22	18.80	-0.27 %	100	18.3500	18.8000	51	0	0	[+]
DGE	18.80 18.80	16.9500 20.6000	13:45 12:32 09:51 09:51	2 25 32 50	18,8500 18,3500 18,9500 18,9500	1 1 3 1	50 50 9 80	18.2500 18.2000 18.1000 18.0500	18.8500 18.9500 19.0000 19.0500	500 96 159 13	1 1 2 4
ECHO	5,0200	16:08	2	5.04	0.40 %	207	5.0100	5.0200	13775	323	1 618	[+]
ECH	4.96 5.06	4.5400 5.5400	16:06 16:06 14:51 14:45	99 19 5 220	5,0200 5,0200 5,0200 5,0200	2 2 1 4	131 374 21 118	5.0000 4.9800 4.9700 4.9600	5.0300 5.0400 5.0600 5.0800	7 505 378 84	1 2 2 3
EDINVEST	8,2000	17:00	40	9.00	-3.98 %	12	8.1600	8.2000	880	8	65	[+]
EDI	8.10 9.00	8.1000 9.9000	16:48 16:48 16:47 16:47	198 108 14 1	8,2000 8,2000 8,1800 8,1800	1 1 1 1	150 4400 1600 35	8.1400 8.1200 8.1000 8.0400	8.3200 8.3400 8.3600 8.5600	15 285 1015 458	2 1 1 1
ELEKTROTI	61,0000	17:00	72	62.95	-3.10 %	137	60.7000	61.0000	1721	22	1 362	[+]
ELT	59.90 62.95	56.7000 69.2000	17:00 17:00 17:00 17:00	53 500 194 1	61,0000 61,0000 61,0000 61,0000	2 2 4 2	147 237 423 108	60.6000 60.5500 60.5000 60.4000	61.4000 61.5500 61.6000 61.7500	10 80 10 10	1 1 1 1
ELKOP	1,7700	15:08	110	1.67	2.91 %	2	1.7250	1.7700	2334	16	27	[+]
EKP	1.67 1.77	1.5000 1.8300	14:52 14:52 14:52 14:51	220 1 2 1450	1,7700 1,7700 1,7300 1,7200	1 4 1 1	2 2550 20223 2	1.7100 1.7050 1.7000 1.6600	1.7750 1.7800 1.7850 1.7900	8 300 17 443	2 1 1 2
ENEA	21,2000	17:04	24	20.52	4.64 %	23507	21.2000	21.2200	11	564	11 985	[+]
ENA	20.52 21.48	18.4700 22.5600	17:00 17:00 17:00 17:00	199 26 128 374	21,2000 21,2000 21,2000 21,2000	3 4 2 3	4287 3507 1308 1103	21.1800 21.1600 21.1400 21.1200	21.2600 21.2800 21.3000 21.3200	122 11 111 122	1 1 1 1
ENELMED	19,3000	11:53	21	19.00	-0.52 %	122	19.0000	19.3000	586	0	1	[+]
ENE	19.00 19.30	17.1000 20.8000	11:53 09:22 09:22 17:00	5 33 2 2	19,2000 19,0000 19,0000 19,4000	1 3 3 2	20 215 407 55	18.9000 18.8000 18.7000 18.6000	19.4000 19.5000 19.6000 19.7000	22 229 5 9	2 2 1 1
ENERGA	18,8600	17:02	350	18.88	-0.11 %	48410	18.8600	18.8800	1106	64	1 203	[+]
ENG	18.86 18.92	17.0000 20.7500	17:00 16:43 16:41 16:40	100 50 2000 31	18,8600 18,8800 18,8600 18,8600	1 1 3 2	2 67 852 593	18.8400 18.8200 18.7800 18.7600	18.9000 18.9200 18.9400 18.9800	3828 962 1200 2185	4 3 1 4
ENERGOINS	2,1900	17:00	97	2.20	-0.45 %	2000	2.1800	2.1900	256	4	9	[+]
ENI	2.17 2.20	1.9800 2.4200	17:00 16:44 15:59 15:49	1900 10 3 10	2,1900 2,2000 2,1900 2,2000	1 2 4 3	108 2715 3483 989	2.1700 2.1600 2.1500 2.1400	2.2000 2.2200 2.2400 2.2500	6605 8362 4897 694	4 2 3 1
ENTER	54,1000	17:00	4	53.90	1.69 %	535	54.1000	54.5000	105	16	849	[+]
ENT	53.50 56.00	48.5500 59.2000	17:00 16:49 16:32 16:32	2 12 12 1	54,1000 54,1000 54,1000 54,1000	5 1 2 2	48 145 98 42	54.0000 53.7000 53.6000 53.4000	54.6000 54.8000 54.9000 55.0000	1 272 54 266	1 3 1 3
EQUNICO	1,1550	16:05	100	1.12	3.12 %	300	1.1150	1.1550	900	20	22	[+]
EQU	1.09 1.16	1.0100 1.2300	13:28 13:07 11:46 11:42	200 4262 100 2056	1,1550 1,1200 1,1200 1,1100	3 2 2 2	4944 11819 7000 11087	1.1100 1.1000 1.0900 1.0850	1.1600 1.1650 1.1700 1.1750	750 814 2500 1400	1 1 2 1
ERBUD	25,4500	16:47	8	25.25	0.79 %	100	25.3000	25.4500	52	4	95	[+]
ERB	24.90 25.50	22.7500 27.7500	16:37 16:37 16:37 16:37	1 96 79 24	25,5000 25,4000 25,4000 25,4000	1 2 1 2	60 208 100 155	25.2000 25.1500 25.1000 25.0000	25.5000 25.5500 25.6500 25.9000	174 946 137 20	1 2 2 1
ERG	40,0000	12:14	10	0.00	0.00 %	50	39.0000	40.0000	190	0	0	[+]
ERG	0.00 0.00	36.0000 44.0000	09:00 16:17 16:09 15:58	111 50 12 88	40,0000 40,0000 40,0000 40,0000	1 1 1 1	50 200 40 3	38.8000 38.4000 37.0000 34.0000	43.0000 46.0000 46.2000 48.8000	59 348 1000 105	1 2 1 1
ESOTIQ	31,9000	17:00	8	31.50	0.31 %	70	31.7000	31.9000	100	9	283	[+]
EAH	31.50 32.20	28.4000 34.6000	17:00 16:31 16:13 15:51	100 24 3 252	31,9000 32,0000 32,2000 32,1000	2 3 2 1	105 96 63 50	31.6000 31.5000 31.4000 31.3000	32.0000 32.2000 32.3000 32.4000	126 182 80 50	1 3 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	14	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,5120	14:52	5	0.00	0.39 %	500	PKC	PKC	143539	0	0	[+]
EUC	0.00 0.00	0.4590 0.5610	14:50 14:49 14:49 14:08	495 1000 300 1960	0,5100 0,5010 0,5010 0,5100	1 1 2 1	10 1000 5510 2500	0.4890 0.4780 0.4700 0.4600	0.0100 0.4980 0.5000 0.5100	1 1000 1140 21760	1 1 2 6
EUROCASH	5,4800	17:01	3500	5.60	-1.79 %	250	5.4750	5.5000	2110	188	1 041	[+]
EUR	5.47 5.69	5.0400 6.1600	17:01 17:01 17:01 17:01	200 3500 750 208	5,4800 5,4800 5,4800 5,4800	11 7 14 4	8460 2552 10802 1133	5.4700 5.4650 5.4600 5.4550	5.5100 5.5150 5.5200 5.5250	9 10 244 120	1 1 3 3
EUROHOLD	4,0000	17:00	1323	0.00	0.00 %	3	3.8600	4.0000	1461	0	0	[+]
EHG	0.00 0.00	3.6000 4.4000	15:58 15:58 15:10 14:09	20 100 1 100	4,0000 3,9800 3,9600 4,0000	2 2 1 1	2 3 1 2	3.7400 3.6400 3.5200 3.5000	4.1200 4.2400 4.3400 4.3800	1000 244 1 153	1 1 1 1
EUROTEL	27,4000	16:43	32	28.00	-3.01 %	107	27.3500	27.4000	31	13	360	[+]
ETL	26.40 28.00	25.2000 30.8000	16:27 16:26 16:20 16:20	85 158 27 54	27,4000 27,4000 27,5500 27,5500	2 3 1 2	155 257 1 142	27.2500 27.2000 27.1000 27.0500	27.5500 27.6000 27.7000 27.8000	64 310 1500 803	1 2 2 3
FABRITY	26,4000	17:00	10	26.00	3.53 %	471	26.2000	26.4000	82	13	346	[+]
FAB	26.00 26.90	23.4000 28.6000	16:49 16:33 16:21 16:21	5 500 111 9	26,4000 26,4000 26,4000 26,3000	3 6 3 3	119 767 76 102	26.1000 26.0000 25.9000 25.8000	26.9000 27.4000 27.5000 27.6000	166 66 529 110	3 2 4 1
FASING	15,3000	13:52	33	15.20	0.66 %	511	14.7000	15.4000	488	2	23	[+]
FSG	15.20 15.60	13.7000 16.7000	12:00 12:00 11:17 11:09	458 142 281 1	15,3000 15,3000 15,6000 15,3000	1 2 1 1	330 693 10 20	14.6000 14.5000 14.2000 14.1000	15.8000 15.9000 16.0000 16.2000	42 350 200 400	1 2 2 1
FEERUM	15,3000	13:46	1	15.20	0.66 %	200	14.7000	15.1500	123	0	3	[+]
FEE	14.65 15.30	13.7000 16.7000	13:12 13:12 12:23 12:00	29 31 36 8	14,6500 15,2000 15,3000 15,2000	1 1 1 1	48 1 3 495	14.6500 14.5500 14.5000 13.8000	15.3000 15.3500 15.4000 15.4500	850 154 482 66	1 1 2 1
FERRO	30,7000	17:00	1	30.50	1.32 %	5613	30.7000	31.0000	485	12	360	[+]
FRO	30.10 31.00	27.5000 33.5000	16:48 16:42 16:41 16:41	15 20 1 344	31,0000 30,8000 31,0000 31,0000	3 4 1 1	2155 3876 2 2	30.6000 30.5000 30.4000 30.3000	31.1000 31.2000 31.3000 31.4000	186 178 105 153	4 6 1 5
FON	1,6500	15:58	213	1.75	-5.17 %	1000	1.6550	1.6800	2250	1	1	[+]
FON	1.65 1.75	1.5750 1.9250	15:58 15:22 16:18 16:18	195 220 281 18	1,6550 1,7500 1,7400 1,7400	2 1 3 2	4157 10000 2410 900	1.6500 1.6150 1.6100 1.6050	1.7450 1.7500 1.7650 1.7800	722 890 940 162	1 2 1 1
FORTE	19,5000	16:48	100	19.65	-0.76 %	32	19.5000	19.5500	243	3	54	[+]
FTE	19.35 19.70	17.7000 21.6000	16:34 15:51 15:51 15:43	8 20 50 50	19,5000 19,5000 19,5000 19,5000	2 4 13 4	197 1668 3773 306	19.4000 19.3500 19.3000 19.2500	19.6000 19.7000 19.7500 19.8000	734 189 99 112	4 6 2 2
GAMEOPS	14,5000	16:32	98	14.50	2.84 %	85	14.3500	14.5000	402	3	42	[+]
GOP	14.05 14.50	13.0500 15.9500	16:32 16:32 15:52 15:52	319 583 417 113	14,5000 14,5000 14,5000 14,5000	2 3 3 2	135 598 174 1000	14.2500 14.2000 14.0500 14.0000	14.5500 14.6000 14.7000 14.8000	519 500 472 458	3 1 1 4
GAMFACTOR	5,3400	16:08	277	5.26	3.49 %	100	5.1900	5.3300	100	31	164	[+]
GIF	5.16 5.49	4.7350 5.7800	16:08 12:54 12:50 12:50	100 7 7 450	5,3400 5,3500 5,3600 5,1600	1 1 1 2	146 100 300 356	5.1800 5.1200 5.1100 5.1000	5.3400 5.3500 5.3600 5.3700	1669 485 63 100	4 2 1 1
GENOMTEC	5,5700	17:00	5	6.00	-6.39 %	760	5.5600	5.5700	314	99	572	[+]
GMT	5.57 6.25	5.4000 6.6000	17:00 17:00 17:00 17:00	3 4 20 154	5,5700 5,5700 5,5700 5,5700	1 2 3 1	100 1041 1320 87	5.5200 5.5100 5.5000 5.4600	5.6800 5.6900 5.7300 5.7900	176 500 648 1067	1 1 1 1
GETIN	0,5100	17:00	1896	0.50	2.82 %	7000	0.5040	0.5100	10104	354	178	[+]
GTN	0.49 0.51	0.4500 0.5490	17:00 17:00 16:12 16:07	104 9 12000 20	0,5100 0,5100 0,5110 0,5110	1 1 8 4	15000 9500 92015 8899	0.5030 0.5020 0.5010 0.5000	0.5110 0.5120 0.5130 0.5140	12129 8054 2520 1545	1 5 2 3
GPW	81,2000	17:00	67	80.00	2.20 %	6	81.0500	81.2000	399	132	10 658	[+]
GPW	79.95 81.20	72.0000 88.0000	17:00 17:00 17:00 17:00	3 76 64 3	81,2000 81,2000 81,2000 81,2000	3 3 2 1	32 7 6 10	81.0000 80.9500 80.8000 80.6500	81.2500 81.3000 81.4000 81.4500	30 110 33 802	1 3 3 1
GREENX	2,3580	17:00	406	2.35	0.26 %	997	2.3560	2.3580	1594	295	691	[+]
GRX	2.33 2.37	2.1160 2.5840	17:00 17:00 17:00 17:00	875 125 665 883	2,3580 2,3580 2,3580 2,3580	2 2 1 1	119 400 2222 549	2.3540 2.3520 2.3460 2.3380	2.3660 2.3680 2.3700 2.3720	750 1500 20500 2440	1 2 6 5
GRODNO	18,4500	16:49	138	18.60	-0.81 %	531	18.3000	18.4500	139	12	227	[+]
GRN	18.10 18.65	16.7500 20.4000	16:38 16:38 16:36 16:01	100 155 1 91	18,5500 18,5500 18,5500 18,5000	1 1 3 1	2500 333 492 90	18.2500 18.2000 18.1000 18.0500	18.6000 18.6500 18.7000 18.7500	2000 1369 300 100	2 3 1 1
GRUPAAZOTY	23,4000	17:00	375	22.50	6.36 %	5	23.3800	23.4000	2016	884	20 511	[+]
ATT	22.50 23.50	20.2600 24.7400	17:00 17:00 17:00 17:00	170 50 15 10	23,4000 23,4000 23,4000 23,4000	1 4 3 1	162 12544 206 10000	23.3600 23.3000 23.2800 23.2600	23.4200 23.4400 23.4600 23.4800	36066 254 1510 1569	2 2 5 10
GRUPRACUJ	44,2000	17:00	19	44.00	1.61 %	243	44.2000	44.7000	169	27	1 174	[+]
GPP	43.55 44.75	39.6000 48.4000	17:00 17:00 17:00 17:00	19 6 39 1	44,2000 44,2000 44,2000 44,2000	1 9 1 1	20 3270 134 135	44.0500 44.0000 43.9500 43.9000	44.7500 44.8000 44.9000 45.0000	59 200 30 4	2 1 1 1
GTC	2,4700	17:00	101	2.59	-4.63 %	1021	2.4700	2.5900	213	11	27	[+]
GTC	2.45 2.59	2.3400 2.8400	16:45 16:42 16:42 16:42	50 23 5 572	2,5900 2,5900 2,5800 2,5500	1 4 1 1	5 1116 525 1011	2.4600 2.4500 2.4400 2.4200	2.6000 2.6500 2.6700 2.6800	301 5 310 30	1 1 3 6
HANDLOWY	124,0000	17:00	6	121.40	2.14 %	1	123.6000	124.0000	3378	35	4 269	[+]
BHW	121.40 124.20	109.4000 133.4000	17:00 17:00 17:00 17:00	54 900 53 97	124,0000 124,0000 124,0000 124,0000	5 2 2 1	410 215 214 25	123.0000 122.8000 122.6000 122.4000	124.2000 124.4000 124.6000 124.8000	94 20 1842 1144	2 1 8 8
HARPER	5,0400	15:26	418	5.18	-1.95 %	2532	5.0400	5.1800	1850	6	29	[+]
HRP	5.02 5.18	4.6700 5.6800	15:26 15:26 13:55 13:34	400 182 325 218	5,0400 5,0400 5,1800 5,0400	2 5 2 3	1095 799 494 1009	5.0200 5.0000 4.9900 4.9800	5.2000 5.2200 5.2600 5.2800	2225 1000 500 100	2 1 1 1
HELIO	57,2000	16:48	1	53.80	6.72 %	87	56.8000	57.2000	166	2	84	[+]
HEL	53.00 57.20	48.5000 59.0000	16:39 16:34 16:34 16:33	5 18 6 60	56,8000 56,8000 57,0000 57,0000	1 1 2 3	150 179 60 428	55.4000 55.0000 53.2000 53.0000	57.6000 58.0000 58.6000 58.8000	100 500 31 155	1 2 1 2
HERCULES	1,3500	17:00	11	1.38	-1.46 %	1150	1.3300	1.3500	13999	7	10	[+]
HRS	1.33 1.38	1.2400 1.5100	16:31 15:50 14:55 14:53	366 3 500 300	1,3500 1,3500 1,3500 1,3500	3 2 1 3	3536 6966 1000 13750	1.3250 1.3200 1.3150 1.3100	1.3750 1.3800 1.3850 1.4000	518 1300 1108 5000	1 1 2 1
HUUUGE	21,8000	17:00	8	21.90	-0.46 %	192	21.8000	22.0000	2581	9	190	[+]
HUG	21.60 22.00	19.7200 24.0500	17:00 17:00 16:49 16:36	13 5 53 300	21,8000 21,8000 21,8000 21,9500	2 2 1 1	1066 572 1450 80	21.6000 21.5000 21.4000 21.2500	22.1500 22.2000 22.3000 22.3500	65 277 997 2000	1 3 1 1
HYDROTOR	13,7000	15:39	100	13.85	-1.08 %	1182	13.8000	14.0000	268	1	16	[+]
HDR	13.65 13.90	12.5000 15.2000	14:54 14:22 14:22 14:22	23 5 250 100	13,6500 13,7000 13,7000 13,7000	1 3 1 1	177 196 100 100	13.6500 13.6000 13.5500 13.4500	14.2000 14.9500 15.0000 15.2000	529 50 2 323	1 1 1 2
IBSM	68,8000	13:34	1	68.60	0.58 %	1	67.0000	69.0000	160	0	1	[+]
IBS	67.00 69.00	61.8000 75.4000	13:26 13:24 13:15 13:09	4 1 1 1	67,0000 67,0000 67,0000 67,0000	1 1 2 0	18 130 20 0	66.8000 66.0000 62.2000 0.0000	70.4000 71.0000 72.0000 74.0000	1 1 20 30	1 1 1 1
IDMSAPL	0,5000	14:53	1	0.46	9.65 %	7735	0.4560	0.5000	15500	0	0	[+]
IDM	0.46 0.50	0.4120 0.5000	09:53 09:26 09:00 11:16	25 20 9 7	0,4560 0,4560 0,4560 0,4560	1 1 1 1	640 17000 200 2000	0.4540 0.4500 0.4000 0.3980	0.5150 0.5200 0.5450 0.5500	3000 3932 2986 2335	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4705	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 22227 477	1 1 6 1
IFIRMA	27,0000	16:48	2	27.00	0.19 %	155	26.8500	27.0000	99	5	128	[+]
IFI	26.25 27.00	24.3000 29.7000	16:47 16:47 16:40 16:28	1 1 2 1	27,0000 27,0000 27,0000 27,0000	1 1 3 1	1 40 590 1	26.7500 26.7000 26.6500 26.6000	27.0500 27.2000 27.3000 27.4000	25 10 25 4	1 1 1 1
IFSA	0,1250	14:50	1	0.12	-3.10 %	16165	0.1200	0.1250	999	175	21	[+]
IFR	0.12 0.13	0.1050 0.1410	13:07 13:07 13:07 13:07	114 9435 34340 6111	0,1190 0,1200 0,1200 0,1210	6 1 2 1	85793 5555 51798 500	0.1190 0.1180 0.1120 0.1100	0.1270 0.1280 0.1290 0.1320	10000 57257 49912 17999	1 4 2 2
IMCOMPANY	41,4000	16:42	1	41.40	0.00 %	170	40.3000	41.4000	148	1	42	[+]
IMC	40.30 41.45	37.3000 45.5000	16:42 16:42 15:19 15:19	30 100 100 4	40,3000 40,3500 41,0500 41,0500	2 1 1 1	35 752 1490 25	40.1000 39.7000 39.5500 39.4000	41.5000 41.8500 41.9000 42.0500	570 93 90 4	1 1 1 1
IMMOBILE	4,9100	17:00	5	4.70	3.15 %	1	4.8300	4.9100	485	25	117	[+]
GKI	4.61 4.94	4.2300 5.1600	16:49 16:25 16:24 16:10	366 10 53 300	4,8300 4,9100 4,8300 4,8300	1 1 2 2	7610 250 2425 74	4.8200 4.7600 4.7500 4.7000	4.9200 4.9300 4.9500 4.9800	2500 201 5100 1000	1 1 1 1
IMPERA	1,7000	13:35	100	1.62	0.00 %	295	1.6500	1.7000	4612	0	0	[+]
IMP	1.62 1.70	1.4600 1.7800	12:31 12:31 10:52 10:32	55 35 5 50	1,7000 1,6500 1,7000 1,6300	1 1 2 1	745 6492 8800 812	1.6300 1.6200 1.6000 1.5800	1.7800 1.8500 1.8600 1.9300	5000 1263 373 2007	1 1 1 1
IMS	2,0500	16:27	46	2.13	-3.76 %	100	2.0550	2.1250	190	15	32	[+]
IMS	2.05 2.15	1.9180 2.3400	16:27 16:27 15:12 15:12	949 5 110 140	2,0500 2,0550 2,1250 2,1200	2 1 3 1	474 400 2006 8	2.0500 2.0450 2.0400 2.0300	2.1300 2.1350 2.1450 2.1500	14 900 100 10323	1 1 1 3
INC SA	1,6400	13:27	50	1.65	2.82 %	50	1.6050	1.6450	4818	12	20	[+]
INC	1.60 1.65	1.4850 1.8050	13:17 13:17 10:37 10:16	679 49 1 203	1,6000 1,6000 1,6000 1,5950	2 3 4 1	371 727 2617 143	1.6000 1.5950 1.5900 1.5550	1.6500 1.6750 1.6950 1.7050	2339 1960 150 1724	2 1 1 1
INGBSK	425,0000	17:01	22	408.20	4.12 %	2	422.6000	425.2000	4	17	7 347	[+]
ING	408.20 425.00	367.4000 449.0000	17:01 17:01 17:01 17:01	22 22 3 20	425,0000 425,0000 425,0000 425,0000	1 1 1 2	23 25 5 7	422.2000 421.2000 421.0000 420.6000	425.6000 425.8000 426.0000 426.2000	49 17 25 68	2 3 2 2
INPRO	7,5500	13:08	79	7.55	-1.95 %	297	7.4500	7.5500	1341	0	3	[+]
INP	7.40 7.55	6.8000 8.3000	13:08 12:06 10:13 09:46	39 10 2 26	7,5500 7,5500 7,4000 7,5500	2 3 4 2	247 840 358 271	7.4000 7.3500 7.3000 7.2500	7.7000 7.8000 7.9000 8.0000	226 739 292 512	2 2 1 2
INSTALKRK	37,4000	17:00	1	37.40	0.00 %	99	37.4000	37.7000	48	1	20	[+]
INK	37.20 37.70	33.7000 41.1000	16:38 16:34 16:32 16:32	18 11 128 2	37,2000 37,2000 37,2000 37,5000	3 1 2 2	140 250 152 31	37.2000 37.1000 37.0000 36.9000	37.8000 37.9000 38.0000 38.2000	51 112 60 113	1 2 1 2
INTERBUD	1,8950	11:50	127	1.90	0.00 %	400	1.7350	1.8850	1450	2	4	[+]
ITB	1.71 1.90	1.7100 2.0800	11:50 11:50 11:50 11:10	88 385 400 385	1,8950 1,8950 1,8950 1,7250	1 1 3 3	1000 250 1745 1443	1.7300 1.7200 1.7100 1.7000	1.8900 1.8950 1.9000 1.9200	10000 606 3481 694	1 1 2 1
INTERCARS	831,0000	17:00	25	824.00	1.34 %	29	824.0000	831.0000	208	3	2 546	[+]
CAR	823.00 836.00	742.0000 906.0000	17:00 17:00 17:00 17:00	3 7 7 7	831,0000 831,0000 831,0000 831,0000	3 1 1 3	71 57 3 54	820.0000 819.0000 817.0000 816.0000	834.0000 835.0000 836.0000 838.0000	57 289 78 141	1 2 2 2
INTERSPPL	0,3740	16:25	6	0.38	-0.27 %	34	0.3760	0.3845	389	10	4	[+]
IPO	0.37 0.38	0.3375 0.4125	14:01 12:49 10:27 10:27	2200 3400 3400 100	0,3780 0,3840 0,3740 0,3740	1 1 2 1	3523 3000 7500 2000	0.3740 0.3705 0.3700 0.3675	0.3850 0.3915 0.3925 0.3945	1126 56 4025 3100	1 2 1 1
INTROL	7,2400	15:51	200	7.24	0.00 %	70	7.2200	7.2400	152	3	22	[+]
INL	7.12 7.24	6.5200 7.9600	12:31 11:25 11:06 10:54	2 1000 30 166	7,2400 7,2200 7,2200 7,1200	2 1 1 4	810 2 71 380	7.2000 7.1800 7.1400 7.1200	7.2600 7.2800 7.3000 7.3200	317 500 200 200	1 1 1 1
IPOPEMA	7,3800	16:20	20	7.38	0.27 %	28	7.1000	7.1600	5	3	23	[+]
IPE	7.06 7.40	6.6600 8.1000	15:14 15:14 14:49 14:49	16 14 118 21	7,4000 7,3600 7,0800 7,1000	2 2 2 1	1082 636 43 786	7.0800 7.0600 7.0400 7.0200	7.3800 7.4000 7.4400 7.4800	5 184 1000 750	1 1 1 2
IZOLACJA	3,6200	16:41	319	3.61	-6.22 %	31	3.6200	3.7600	370	1	5	[+]
IZO	3.61 3.62	3.2500 3.9700	15:59 09:27 09:27 17:00	1000 3 3 2	3,6200 3,6100 3,6100 3,8600	6 1 1 1	1125 125 419 360	3.6100 3.6000 3.5600 3.5500	3.8600 3.8800 3.9600 3.9800	216 544 630 598	2 2 1 1
IZOSTAL	3,1000	16:45	44	3.12	-1.27 %	2000	3.1200	3.1400	4	11	35	[+]
IZS	3.06 3.15	2.8100 3.4300	16:45 16:18 16:18 16:18	4 513 96 391	3,1100 3,1500 3,1400 3,1400	2 1 3 6	886 2367 1800 5604	3.1000 3.0900 3.0800 3.0700	3.1500 3.1600 3.1700 3.1800	2749 1425 1758 4865	5 2 2 2
JRHOLDING	4,9600	17:00	150	4.92	2.48 %	980	4.8200	4.9600	222	23	110	[+]
JRH	4.73 5.02	4.4300 5.4000	17:00 16:25 16:03 16:03	300 20 28 41	4,9600 4,8200 5,0200 5,0200	2 2 2 2	1500 1152 19 1202	4.8000 4.7500 4.7400 4.7300	5.0000 5.0400 5.0600 5.0800	540 522 500 2300	1 2 1 2
JSW	28,3000	17:04	577	26.55	7.52 %	3	28.2700	28.3000	145	889	24 652	[+]
JSW	26.33 28.45	23.9000 29.2000	17:04 17:00 17:00 17:00	122 4 4 250	28,3000 28,3000 28,3000 28,3000	1 1 1 1	121 2 7 3	28.2600 28.2500 28.2400 28.2300	28.3100 28.3200 28.3300 28.3400	7 22 243 295	2 2 2 4
JWWINVEST	2,8800	13:10	400	2.75	1.41 %	100	2.8000	2.8700	150	1	3	[+]
JWW	2.75 2.88	2.4800 3.0200	13:10 09:24 09:02 09:01	100 100 108 429	2,8800 2,8700 2,7500 2,7500	1 1 2 2	100 100 819 4151	2.7900 2.7800 2.7700 2.7600	2.8800 2.8900 2.9000 2.9100	700 600 100 100	2 2 1 1
KCI	0,9240	15:09	207	0.92	0.00 %	1114	0.9080	0.9240	9000	6	5	[+]
KCI	0.91 0.92	0.8320 1.0150	15:02 12:54 12:29 10:24	200 10 100 2	0,9080 0,9240 0,9240 0,9080	1 1 1 1	5000 5000 5000 5000	0.9060 0.9040 0.9000 0.8900	0.9280 0.9300 0.9380 0.9400	5000 1936 5000 2988	1 1 1 1
KERNEL	19,2400	17:00	4	19.30	-0.72 %	96	19.2400	19.4000	250	7	128	[+]
KER	19.20 19.58	17.3800 21.2000	17:00 16:49 16:38 16:38	1 10 233 32	19,2400 19,2200 19,2200 19,2200	1 3 1 2	51 1477 512 53	19.2200 19.2000 19.1800 19.1600	19.4600 19.4800 19.5000 19.5400	500 100 200 100	1 1 1 1
KETY	1 211,0000	17:00	2	1,208.00	1.25 %	81	1201.0000	1212.0000	38	7	7 966	[+]
KTY	1,199.00 1,211.00	1088.0000 1328.0000	17:00 17:00 17:00 17:00	9 11 6 5	1 211,0000 1 211,0000 1 211,0000 1 211,0000	7 4 1 1	239 160 34 36	1200.0000 1199.0000 1198.0000 1197.0000	1214.0000 1215.0000 1216.0000 1217.0000	12 275 118 136	4 9 4 6
KGHM	341,5000	17:04	30	341.20	3.33 %	148	341.3500	341.5000	1087	250	85 243	[+]
KGH	339.55 343.30	307.1000 375.3000	17:03 17:01 17:00 17:00	30 500 57 143	341,5000 341,5000 341,5000 341,5000	4 3 1 2	807 21 4 411	341.3000 341.2500 341.1500 341.1000	341.5500 341.6000 341.6500 341.7000	11 153 39 56	3 6 3 2
KGL	10,9000	16:22	300	10.90	0.00 %	400	10.4000	10.9000	1163	0	4	[+]
KGL	10.40 10.90	9.8500 11.9000	11:23 11:23 10:11 09:51	21 17 1 3	10,9000 10,9000 10,9000 10,4000	1 1 1 1	300 105 29 3031	10.2000 10.1000 10.0000 9.9000	11.0000 11.5000 11.6000 12.0000	529 400 38 204	3 1 1 3
KINOPOL	19,8000	17:00	5	20.10	-1.00 %	1422	19.8000	20.0000	430	2	48	[+]
KPL	19.80 20.10	18.1000 22.1000	17:00 16:46 16:31 16:31	7 3 34 27	19,8000 19,9000 19,8000 19,8500	2 2 2 1	196 1175 752 90	19.7500 19.7000 19.6500 19.6000	20.1000 20.2000 20.3000 20.4000	143 600 170 801	2 3 2 3
KOGENERA	81,3000	17:00	28	80.20	2.26 %	125	81.0000	81.4000	300	13	1 020	[+]
KGN	79.30 81.90	72.2000 88.2000	17:00 16:49 16:45 16:39	3 10 20 250	81,3000 81,0000 81,0000 81,0000	1 1 1 1	250 19 500 120	80.7000 80.5000 80.4000 80.0000	81.5000 81.6000 81.8000 81.9000	177 72 1202 2410	1 1 5 4
KOMPAP	19,2000	16:15	201	19.20	3.23 %	519	19.2000	19.8000	194	1	12	[+]
KMP	19.20 19.60	17.3000 21.0000	13:02 12:55 09:00 15:09	1 415 5 300	19,6000 19,2000 19,2000 18,6000	2 1 1 2	900 65 1 415	18.8000 18.4000 18.0000 17.8000	19.9000 20.0000 21.8000 22.6000	470 724 50 406	2 2 1 1
KOMPUTRON	5,7800	16:44	300	5.92	-1.87 %	200	5.8000	5.9800	3	8	49	[+]
KOM	5.78 6.12	5.3300 6.5100	16:44 16:44 16:44 16:43	334 5 5 3	5,7800 5,7800 5,7800 5,8000	3 2 2 2	226 1005 8 2005	5.7800 5.7700 5.7600 5.7500	6.0000 6.0800 6.0900 6.1000	96 99 657 1520	1 2 3 2
KPPD	20,0000	10:01	33	20.00	0.00 %	15	19.5000	20.0000	380	0	1	[+]
KPD	20.00 20.00	18.0000 22.0000	12:06 12:06 12:06 09:23	19 40 55 5	20,0000 19,9000 19,9000 19,9000	2 1 2 1	197 20 269 400	19.4000 19.3000 19.2000 19.1000	21.0000 22.6000 23.4000 26.4000	165 82 27 38	2 1 1 1
KRAKCHEM	0,3080	16:33	1	0.32	-0.96 %	7968	0.3030	0.3070	13258	125	38	[+]
KCH	0.30 0.32	0.2860 0.3480	16:25 15:13 14:47 14:44	705 100 1 2999	0,3030 0,3090 0,3090 0,3080	2 2 9 1	5800 2080 97981 1000	0.3020 0.3010 0.3000 0.2930	0.3080 0.3120 0.3130 0.3140	3629 6754 18770 3000	1 1 1 1
KRKA	1 110,0000	16:49	1	1,110.00	0.73 %	1	1094.0000	1114.0000	1	0	97	[+]
KRK	1,092.00 1,112.00	999.0000 1220.0000	15:40 15:08 14:58 14:58	10 1 1 1	1 098,0000 1 102,0000 1 102,0000 1 100,0000	1 1 1 3	10 1 1 3	1092.0000 1090.0000 1086.0000 1082.0000	1116.0000 1140.0000 1142.0000 1160.0000	1 1 1 1	1 1 1 1
KRUK	436,0000	17:01	3	430.00	1.58 %	6	435.9000	436.5000	38	45	19 699	[+]
KRU	429.30 436.50	387.0000 473.0000	17:00 17:00 17:00 17:00	132 23 200 2	436,0000 436,0000 436,0000 436,0000	2 1 3 1	68 10 124 100	435.7000 435.6000 435.0000 434.8000	436.6000 436.8000 437.0000 437.3000	21 68 3 60	1 3 1 2
KRVITAMIN	13,0000	17:00	1	12.70	0.00 %	300	12.7000	13.0000	3124	0	3	[+]
KVT	12.70 13.00	11.4500 13.9500	13:40 09:48 17:00 16:13	29 169 1 18	12,7000 12,7000 13,0000 12,7000	1 2 2 1	251 301 2 3	12.6000 12.5500 12.4500 12.4000	13.2500 13.3000 13.3500 13.4000	88 3 57 153	3 1 2 2
KSGAGRO	3,7150	15:53	100	3.64	-0.93 %	3	3.6650	3.7200	212	6	22	[+]
KSG	3.63 3.72	3.2750 3.9950	13:34 13:34 12:42 12:42	399 6 425 5	3,7150 3,7150 3,6400 3,6450	1 1 1 1	90 1029 308 5	3.6550 3.6400 3.6300 3.6250	3.7300 3.7450 3.7500 3.7550	12 49 250 500	1 1 1 1
LARQ	2,0400	16:41	10	2.07	2.51 %	1899	1.9800	2.0400	1490	2	5	[+]
LRQ	1.98 2.07	1.8650 2.2700	16:35 16:35 16:33 10:01	101 349 1000 651	1,9800 1,9900 2,0000 1,9900	1 1 1 1	4000 10 2250 2000	1.9600 1.9550 1.9500 1.9400	2.0700 2.0800 2.1000 2.1200	590 749 990 303	1 1 1 1
LENA	2,2700	16:19	12	2.25	0.89 %	630	2.2500	2.2700	3258	5	11	[+]
LEN	2.24 2.27	2.0300 2.4700	15:23 15:19 15:19 15:19	530 1889 37 74	2,2500 2,2400 2,2400 2,2400	1 1 5 3	111 500 3045 5145	2.2400 2.2300 2.2200 2.2100	2.2800 2.2900 2.3000 2.3200	100 6420 120 375	1 2 1 1
LENTEX	6,9000	16:26	183	6.86	-0.86 %	229	6.8600	6.9000	17	1	4	[+]
LTX	6.86 6.96	6.1800 7.5400	16:12 15:47 12:32 12:32	100 150 7 50	6,9000 6,9000 6,9600 6,9000	1 2 1 2	1000 46 100 4	6.8400 6.8200 6.8000 6.7600	6.9200 6.9600 7.1000 7.1200	66 200 700 335	1 3 1 1
LESS	0,2370	15:57	340	0.23	3.04 %	70	0.2310	0.2350	30	73	17	[+]
LES	0.23 0.24	0.2070 0.2530	15:57 15:57 14:29 14:27	30 30 3271 13206	0,2360 0,2360 0,2370 0,2370	1 2 1 3	27 10826 5000 110500	0.2300 0.2230 0.2220 0.2210	0.2360 0.2370 0.2380 0.2390	30 12692 8887 26233	1 1 1 3
LIBET	1,3050	15:44	5	1.33	-1.88 %	8500	1.2850	1.3050	50	2	3	[+]
LBT	1.31 1.37	1.2000 1.4600	15:44 15:44 15:44 15:01	5 1 2000 364	1,3050 1,3100 1,3200 1,3700	1 1 1 1	200 300 3 1000	1.2800 1.2700 1.2600 1.2500	1.3650 1.3700 1.3750 1.3850	1 9498 1513 8000	1 3 1 1
LOKUM	24,2000	10:45	57	24.00	0.83 %	42	24.2000	24.4000	41	0	5	[+]
LKD	24.00 24.40	21.6000 26.4000	09:51 09:28 09:24 09:06	34 1 15 40	24,4000 24,4000 24,4000 24,4000	1 1 1 1	60 5 1 89	24.0000 23.6000 23.2000 23.1000	24.6000 24.8000 25.0000 25.2000	94 50 395 40	4 1 4 1
LPP	22 480,0000	17:01	2	21,700.00	5.14 %	20	22400.0000	22480.0000	22	3	76 945	[+]
LPP	21,680.00 22,480.00	19530.0000 23860.0000	17:01 17:01 17:00 17:00	2 1 1 1	22 480,0000 22 480,0000 22 480,0000 22 480,0000	1 1 1 1	2 3 1 2	22360.0000 22300.0000 22280.0000 22260.0000	22500.0000 22520.0000 22540.0000 22560.0000	26 44 13 11	14 7 3 2
LSISOFT	38,5000	17:00	1	41.30	-6.78 %	200	38.4000	39.0000	769	2	73	[+]
LSI	38.40 41.30	37.2000 45.4000	16:39 16:39 16:37 16:37	82 36 48 2	38,4000 38,4000 38,4000 38,4000	1 1 1 1	100 100 100 185	38.2000 38.0000 37.5000 37.4000	40.0000 40.9000 41.7000 41.8000	190 150 117 349	1 1 1 2
LUBAWA	9,2800	17:00	110	9.30	-0.22 %	225	9.2700	9.2800	1023	277	2 584	[+]
LBW	9.18 9.42	8.3700 10.2300	17:00 17:00 17:00 17:00	1 1 1 1	9,2800 9,2800 9,2800 9,2800	1 1 1 1	1000 136 277 1200	9.2600 9.2500 9.2100 9.2050	9.2900 9.3000 9.3050 9.3100	2 1584 2 1000	2 2 2 1
MABION	7,3200	17:00	200	7.41	-1.21 %	1464	7.3200	7.3800	2	38	279	[+]
MAB	7.20 7.51	6.6700 8.1500	16:48 16:47 16:37 16:07	25 263 550 6	7,3200 7,3200 7,3400 7,3600	1 5 2 2	5000 3084 1230 3855	7.3100 7.3000 7.2800 7.2700	7.3900 7.4000 7.4300 7.4700	2944 1710 360 400	3 2 3 1
MAKARONPL	21,8000	17:00	90	21.20	2.83 %	50	21.6500	21.8000	10	4	76	[+]
MAK	21.20 21.85	19.0800 23.3000	17:00 17:00 17:00 16:41	100 40 80 20	21,8000 21,8000 21,8000 21,8000	3 1 3 1	45 427 234 5	21.6000 21.5500 21.5000 21.4000	21.8500 21.9000 21.9500 22.0000	488 464 115 211	3 4 3 3
MANGATA	70,8000	16:09	15	70.60	1.43 %	80	70.6000	71.0000	10	0	32	[+]
MGT	70.60 71.20	63.6000 77.6000	16:09 15:14 14:58 14:31	8 15 55 7	70,8000 71,0000 71,0000 71,2000	2 3 2 1	13 60 643 60	70.0000 69.8000 69.6000 69.4000	71.2000 71.4000 71.6000 71.8000	128 58 62 223	2 3 3 1
MARVIPOL	9,1000	17:00	930	9.02	0.89 %	1500	9.0600	9.1000	812	11	100	[+]
MVP	8.96 9.20	8.1200 9.9200	17:00 17:00 17:00 17:00	98 60 487 13	9,1000 9,1000 9,1000 9,1000	2 1 3 2	60 115 762 120	9.0000 8.9800 8.9600 8.9400	9.1800 9.2000 9.2200 9.2800	356 338 258 245	1 3 2 2
MAXCOM	5,9800	12:02	1	5.84	-1.32 %	260	5.8600	5.9800	116	0	0	[+]
MXC	5.82 5.98	5.2600 6.4200	12:02 12:01 12:01 12:01	1 1 6 5	5,9600 5,9600 5,9400 5,9400	2 1 1 1	12 2 2 2	5.8400 5.8200 5.8000 5.7800	6.0000 6.0400 6.0600 6.0800	4 2 27 248	2 1 1 2
MBANK	1 249,0000	17:00	4	1,219.50	3.22 %	221	1249.0000	1250.0000	2	17	21 114	[+]
MBK	1,219.50 1,258.50	1098.0000 1341.0000	17:00 17:00 17:00 17:00	7 10 11 10	1 249,0000 1 249,0000 1 249,0000 1 249,0000	1 2 1 1	30 441 59 61	1247.0000 1245.5000 1244.5000 1243.5000	1255.0000 1256.0000 1256.5000 1258.0000	67 541 1 20	1 3 1 1
MBWS	11,2000	13:54	711	0.00	0.00 %	1000	7.0000	11.5000	227	0	0	[+]
MBW	0.00 0.00	10.1000 12.3000	12:54 11:03 13:30 09:06	9 20 14 35	11,2000 11,2000 11,2000 11,1000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	12.5000 14.5000 18.8000 19.8000	14 220 160 140	1 1 1 1
MCI	28,1000	16:40	188	28.10	0.36 %	750	28.0000	28.2000	602	5	138	[+]
MCI	27.80 28.20	25.3000 30.9000	16:40 16:32 16:32 16:21	214 400 600 500	28,1000 28,0000 28,0000 28,1000	1 2 1 3	200 139 1 281	27.9000 27.8000 27.7000 27.6000	28.3000 28.4000 28.5000 28.6000	50 50 202 12	1 1 3 3
MDIENERGIA	3,0900	17:00	50	2.43	26.12 %	505	3.0700	3.0900	5014	626	1 901	[+]
MDI	2.43 3.20	2.6400 3.2200	17:00 17:00 17:00 17:00	316 250 1700 734	3,0900 3,0900 3,0900 3,0900	4 1 3 1	1692 1 595 500	3.0600 3.0200 3.0100 3.0000	3.1000 3.1100 3.1200 3.1300	9110 793 178 1250	3 1 3 1
MEDICALG	29,7000	17:01	75	29.20	1.54 %	11	29.6000	29.7000	25	34	992	[+]
MDG	28.70 29.90	26.3000 32.1000	17:00 17:00 17:00 17:00	200 49 10 166	29,7000 29,7000 29,7000 29,7000	1 2 3 2	34 111 101 11	29.5500 29.5000 29.4000 29.3500	29.8000 29.8500 29.9000 29.9500	100 118 297 557	2 2 5 6
MEDINICE	74,0000	17:00	500	73.80	3.35 %	518	74.0000	74.5000	307	53	3 955	[+]
ICE	72.00 76.00	66.5000 81.1000	17:00 17:00 17:00 17:00	321 2 18 4	74,0000 74,0000 74,0000 74,0000	1 4 3 2	100 309 340 210	73.7000 73.5000 73.1000 72.8000	74.6000 74.7000 75.2000 75.5000	98 34 1370 10	1 1 1 1
MENNICA	44,7000	17:00	5	44.10	1.36 %	610	43.9000	44.7000	33	6	263	[+]
MNC	43.60 45.00	39.7000 48.5000	16:40 16:40 16:27 16:27	15 1 12 1	43,9000 43,9000 43,8000 43,9000	6 2 2 1	1469 60 89 100	43.8000 43.5000 43.4000 43.2000	44.8000 44.9000 45.0000 45.4000	28 15 100 25	1 1 1 1
MERCATOR	60,7000	17:00	151	62.20	-2.10 %	483	60.7000	60.9000	264	29	1 785	[+]
MRC	60.60 63.70	56.0000 68.4000	17:00 17:00 17:00 17:00	83 20 271 29	60,7000 60,7000 60,7000 60,7000	1 2 2 3	50 70 142 111	60.6000 60.5000 60.4000 60.3000	61.4000 61.6000 61.8000 61.9000	81 66 220 1	1 2 2 1
MERCOR	15,4000	15:53	50	15.10	1.99 %	1	15.2500	15.3500	300	1	19	[+]
MCR	15.10 15.60	13.6000 16.6000	15:52 15:37 15:37 14:56	5 5 20 92	15,4000 15,4000 15,5500 15,2500	3 1 1 2	532 22 1 58	15.2000 15.1000 14.9500 14.8500	15.4000 15.5500 15.6000 15.6500	3224 230 131 162	1 2 2 2
MEXPOLSKA	3,5100	16:47	1	3.71	-5.65 %	217	3.5100	3.6300	177	30	107	[+]
MEX	3.47 3.71	3.3400 4.0800	16:46 16:46 16:46 16:36	4400 10 660 75	3,5600 3,5200 3,5200 3,5900	3 1 1 1	570 10 2000 250	3.5000 3.4700 3.4600 3.4500	3.6500 3.6800 3.6900 3.7000	15 1245 752 407	1 2 1 4
MFO	32,5000	15:56	28	33.10	0.00 %	20	32.5000	32.7000	15	0	11	[+]
MFO	32.10 33.10	29.8000 36.4000	14:50 14:30 11:54 09:54	152 4 10 50	32,5000 32,1000 32,5000 32,1000	1 1 1 1	85 101 17 50	32.1000 31.9000 31.8000 31.5000	32.9000 33.0000 33.1000 33.2000	544 19 139 120	3 1 1 1
MILKILAND	1,6560	17:00	600	1.68	-1.43 %	600	1.6560	1.6800	5906	23	38	[+]
MLK	1.65 1.68	1.5120 1.8480	16:33 16:33 16:26 14:08	5000 50 500 200	1,6600 1,6600 1,6800 1,6800	2 3 5 1	3000 5542 12520 800	1.6540 1.6520 1.6500 1.6400	1.6860 1.6940 1.6980 1.7000	22 2 15 2002	2 1 1 2
MILLENNIUM	19,7950	17:00	147	19.20	3.97 %	7867	19.7950	19.8000	887	559	11 053	[+]
MIL	19.19 19.93	17.2800 21.1200	17:00 17:00 17:00 17:00	150 2000 375 150	19,7950 19,7950 19,7950 19,7950	1 1 1 2	150 2968 7695 2516	19.7400 19.7350 19.7150 19.7000	19.8050 19.8200 19.8250 19.8300	189 270 7201 334	2 2 2 2
MIRACULUM	0,5960	17:00	50	0.58	-0.67 %	4000	0.5720	0.5960	1950	47	27	[+]
MIR	0.57 0.60	0.5240 0.6400	16:26 16:26 15:22 12:19	700 2000 2500 6500	0,5700 0,5700 0,5900 0,5900	2 1 4 2	9300 3300 5267 10010	0.5700 0.5680 0.5660 0.5640	0.5980 0.6000 0.6100 0.6140	2000 20000 200 9820	1 2 1 1
MIRBUD	11,4800	17:00	190	11.28	4.36 %	133	11.4700	11.4800	808	230	2 615	[+]
MRB	11.05 11.54	10.1600 12.4000	17:00 17:00 17:00 17:00	21 400 500 10	11,4800 11,4800 11,4800 11,4800	1 4 1 2	981 948 1420 2830	11.4600 11.4000 11.3900 11.3800	11.5200 11.5400 11.5500 11.5600	250 5122 1117 90	1 3 4 1
MLPGROUP	112,0000	16:43	1	111.50	2.75 %	70	110.5000	112.0000	169	1	124	[+]
MLG	110.50 115.00	100.5000 122.5000	16:42 16:38 16:05 15:07	10 15 10 20	112,0000 110,5000 112,0000 112,0000	2 2 2 2	120 37 143 157	110.0000 109.0000 107.0000 106.5000	112.5000 113.0000 114.0000 115.0000	28 100 90 303	1 1 1 3
MLSYSTEM	15,0000	16:38	20	15.04	-1.70 %	65	14.9400	14.9800	133	7	110	[+]
MLS	14.90 15.24	13.5400 16.5400	16:38 15:59 15:54 15:54	25 1 1 13	15,0000 14,9200 15,0000 15,0000	3 3 2 1	189 412 101 100	14.9200 14.9000 14.8800 14.8600	15.0000 15.1000 15.1400 15.1600	1310 366 10 152	4 2 1 1
MOBRUK	372,0000	17:00	7	365.50	1.92 %	25	370.0000	372.0000	1	7	2 419	[+]
MBR	364.00 372.50	329.0000 402.0000	17:00 17:00 17:00 17:00	8 6 1 1	372,0000 372,0000 372,0000 372,0000	1 2 1 4	41 43 41 124	369.5000 369.0000 368.5000 367.0000	372.5000 373.0000 373.5000 374.0000	90 303 45 127	5 8 3 5
MODIVO	81,7000	17:03	50	83.20	-0.12 %	9496	81.7000	82.1600	110	451	37 254	[+]
MDV	81.10 83.84	74.8800 91.5200	17:02 17:02 17:02 17:02	10 50 588 179	81,7000 81,7000 81,7000 81,7000	1 2 2 1	150 43 21 4	81.6400 81.6000 81.5400 81.5200	82.2200 82.2800 82.3600 82.4000	34 700 53 40	2 3 2 1
MOJ	1,6100	12:45	1000	1.61	0.63 %	2000	1.6100	1.6900	5766	1	2	[+]
MOJ	1.61 1.61	1.4500 1.7700	09:37 15:29 15:29 16:06	20 38 962 266	1,6000 1,6000 1,6000 1,6000	1 1 1 1	4742 388 1000 530	1.6000 1.5300 1.5100 1.5000	1.7000 1.7400 1.7500 1.7700	4990 3400 1100 5500	2 2 1 1
MOL	46,7000	16:45	8	45.20	2.64 %	65	45.8600	46.7000	18	3	133	[+]
MOL	45.20 46.90	40.6800 49.7200	15:49 15:49 15:49 15:46	7 11 6 1	45,8600 45,8600 46,1000 46,0000	1 1 1 2	18 5 1 11	45.5400 45.3200 45.2600 45.2400	46.9000 47.0000 47.2000 47.4000	187 135 10 10	2 2 1 1
MOLECURE	5,3800	17:01	59	5.30	1.89 %	845	5.3600	5.3900	918	21	113	[+]
MOC	5.24 5.38	4.7700 5.8300	17:01 17:01 17:01 17:00	20 240 119 24	5,3800 5,3800 5,3800 5,3800	2 1 1 2	1400 300 100 245	5.2500 5.2400 5.2200 5.2100	5.4000 5.4100 5.4200 5.4400	1032 79 299 345	5 1 4 2
MONNARI	5,9400	13:23	258	6.00	-1.00 %	408	5.9400	6.0000	585	7	43	[+]
MON	5.90 6.00	5.4000 6.6000	13:23 12:30 12:24 11:07	257 35 350 1603	5,9400 6,0000 6,0000 6,0000	2 2 2 2	574 796 850 2450	5.9200 5.9000 5.8800 5.8600	6.0800 6.1000 6.1200 6.1400	299 800 250 1624	1 2 1 1
MOSTALPLC	12,7500	16:39	100	12.65	-0.39 %	14	12.7500	12.9000	102	1	14	[+]
MSP	12.65 12.90	11.4000 13.9000	15:15 15:15 15:14 11:03	39 111 9 111	12,7000 12,7000 12,9000 12,9000	2 1 2 2	212 2000 2296 161	12.7000 12.6500 12.6000 12.5500	12.9500 13.0000 13.1000 13.1500	111 111 220 192	1 1 3 2
MOSTALWAR	3,9500	16:46	166	4.13	-3.66 %	1176	3.9100	3.9500	1043	109	446	[+]
MSW	3.85 4.33	3.7200 4.5400	16:45 16:42 16:42 16:41	135 15 172 15	3,9400 3,9400 3,9400 3,9400	1 2 3 5	40 314 1011 5339	3.9000 3.8800 3.8700 3.8600	3.9600 3.9700 3.9900 4.0000	2018 134 419 400	2 1 3 1
MOSTALZAB	6,2800	17:01	239	6.29	-0.16 %	5	6.1500	6.2800	79	36	223	[+]
MSZ	6.10 6.29	5.6700 6.9100	17:00 17:00 16:49 16:48	261 39 400 683	6,2800 6,2800 6,2800 6,2900	1 2 3 8	20 300 306 5529	6.1400 6.1300 6.1100 6.1000	6.2900 6.3100 6.3300 6.3500	2047 2028 250 280	3 1 2 1
MOVIEGAMES	8,0300	15:43	1	8.00	-1.95 %	39	7.7600	7.9900	30	1	8	[+]
MOV	7.56 8.05	7.2000 8.8000	15:42 15:40 15:40 15:40	111 19 1 50	7,7500 7,7600 7,7500 7,7600	1 1 1 1	100 50 50 30	7.7200 7.7000 7.6600 7.6400	8.0000 8.0300 8.0400 8.0500	50 18 83 49	1 1 1 1
MURAPOL	41,3000	17:00	3	41.30	-0.24 %	100	41.2500	41.5500	300	40	1 642	[+]
MUR	41.00 41.55	37.2000 45.4000	17:00 17:00 17:00 17:00	17 4 9 1	41,3000 41,3000 41,3000 41,3000	1 2 5 3	500 250 100 183	41.2000 41.1500 41.1000 41.0500	41.6000 41.6500 41.7000 41.7500	411 443 238 60	2 4 2 1
MUZA	9,9000	15:24	8	9.90	0.00 %	500	9.6500	9.9000	515	0	0	[+]
MZA	9.90 9.90	8.9500 10.8000	14:21 14:21 11:09 11:07	427 100 62 70	9,9000 10,0000 10,0000 10,0000	1 1 1 1	782 500 500 1000	9.6000 9.5000 9.1500 9.0500	10.0000 10.2000 10.3000 10.4000	750 438 500 800	1 1 1 1
MWTRADE	4,0600	14:15	50	3.78	3.57 %	350	3.8200	3.9600	695	2	9	[+]
MWT	3.68 4.06	3.4200 4.1400	14:01 14:01 14:01 14:00	5 45 55 200	4,0200 3,9800 3,9800 3,9200	1 1 2 2	400 1 276 435	3.8000 3.7400 3.7200 3.6800	3.9800 4.0000 4.0400 4.0600	824 6000 150 798	1 1 1 1
NANOGROUP	2,3100	16:48	50	2.36	-1.91 %	200	2.3100	2.3500	50	37	86	[+]
NNG	2.30 2.37	2.1250 2.5950	16:47 16:45 16:31 16:30	58 15 199 1	2,3100 2,3100 2,3100 2,3200	1 11 2 2	557 9862 2265 1070	2.3050 2.3000 2.2800 2.2600	2.3650 2.3700 2.3750 2.3800	2000 1000 1000 2928	1 1 1 1
NEPTIS	15,0000	17:00	401	15.10	-0.66 %	1	14.9000	15.0000	493	1	15	[+]
YAN	14.90 15.10	13.6000 16.6000	17:00 13:57 11:20 10:03	340 1 109 124	15,0000 15,1000 14,9000 15,1000	2 4 4 2	8 1067 177 6	14.7000 14.6000 14.5000 14.4000	15.1000 15.2000 15.3000 15.4000	826 150 942 511	4 1 5 2
NEUCA	759,0000	17:00	2	778.00	0.00 %	50	756.0000	759.0000	4	3	2 038	[+]
NEU	754.00 784.00	701.0000 855.0000	17:00 16:48 16:47 16:47	4 1 5 1	759,0000 760,0000 757,0000 757,0000	1 2 4 2	3 6 34 39	755.0000 754.0000 753.0000 752.0000	760.0000 761.0000 762.0000 763.0000	29 20 60 20	2 1 3 1
NEWAG	110,4000	17:00	11	109.80	-0.54 %	11	110.2000	110.4000	37	7	804	[+]
NWG	109.00 111.80	98.9000 120.6000	17:00 17:00 17:00 17:00	2 14 5 7	110,4000 110,4000 110,4000 110,4000	3 1 4 4	286 50 186 126	110.0000 109.8000 109.6000 109.4000	110.8000 111.0000 111.2000 111.4000	77 68 8 4	2 2 4 2
NEXITY	1,1100	17:00	97	1.08	2.78 %	20	1.0800	1.1100	684	3	3	[+]
NXG	1.08 1.11	0.9750 1.1800	17:00 14:48 10:48 10:07	800 10 209 200	1,1100 1,1100 1,1100 1,1100	1 6 6 2	900 2584 180 110	1.0200 1.0100 1.0000 0.9900	1.1200 1.1300 1.1400 1.1500	200 842 200 200	1 2 1 1
NOCTILUCA	100,0000	17:00	33	95.30	4.93 %	77	100.0000	100.4000	33	4	425	[+]
NCL	95.30 101.40	85.8000 104.8000	17:00 17:00 16:49 16:49	3 64 50 12	100,0000 100,0000 100,0000 100,0000	2 3 2 1	57 299 103 20	98.2000 98.1000 98.0000 97.5000	100.6000 101.0000 101.2000 101.4000	25 219 34 85	2 4 2 2
NOVAVISGR	0,7020	16:49	500	0.66	7.01 %	2000	0.6720	0.7020	2301	87	59	[+]
NVG	0.62 0.70	0.5920 0.7220	16:49 16:46 16:34 16:34	300 700 2592 15	0,7020 0,7020 0,7020 0,7020	2 1 1 1	337 1265 17 16	0.6710 0.6700 0.6620 0.6540	0.7030 0.7040 0.7070 0.7080	320 30 15 400	1 2 1 1
NOVITA	108,0000	16:30	2	106.50	1.89 %	15	106.0000	108.0000	58	0	28	[+]
NVT	106.00 109.00	96.0000 117.0000	16:30 16:25 16:25 11:53	18 5 15 4	108,0000 108,0000 107,0000 108,0000	2 1 1 1	28 33 10 50	105.5000 105.0000 104.5000 104.0000	108.5000 109.0000 110.0000 110.5000	46 94 157 30	1 2 2 1
NTCAPITAL	0,6000	16:49	30	0.60	-1.64 %	725	0.5880	0.6000	1564	7	4	[+]
NTC	0.59 0.60	0.5400 0.6600	16:47 16:18 16:13 11:52	125 1375 125 1000	0,5880 0,5880 0,5880 0,5980	1 1 1 1	500 500 340 500	0.5840 0.5760 0.5740 0.5720	0.6160 0.6180 0.6200 0.6360	761 500 7609 1010	1 1 2 1
NTTSYSTEM	12,8000	16:27	15	12.80	0.39 %	3060	12.7000	12.7500	100	16	199	[+]
NTT	12.50 12.95	11.5500 14.0500	15:44 15:44 15:37 15:17	120 13 20 43	12,8000 12,7500 12,7000 12,7500	1 1 2 1	100 500 875 500	12.6000 12.5500 12.5000 12.4000	12.8000 12.8500 12.9000 12.9500	6428 135 495 2318	1 2 1 4
ODLEWNIE	18,0000	16:48	16	18.30	-2.44 %	112	17.9500	18.1000	120	27	487	[+]
ODL	17.70 18.50	16.5000 20.1000	16:48 16:47 16:47 16:47	34 66 100 34	18,0000 18,0000 18,0000 18,0000	4 3 7 4	1302 230 611 278	17.9000 17.8500 17.8000 17.7500	18.1500 18.2000 18.4000 18.4500	244 1099 261 181	1 2 2 2
ONDE	8,6000	16:49	48	8.70	-0.46 %	245	8.6000	8.6700	199	12	106	[+]
OND	8.56 8.79	7.8300 9.5700	16:39 16:15 16:15 16:15	49 48 373 148	8,6200 8,6200 8,6200 8,6200	4 3 3 2	1667 511 405 305	8.5800 8.5700 8.5600 8.5500	8.6800 8.6900 8.7300 8.7400	752 950 567 205	1 1 2 1
ONEMORE	2,7200	17:00	30	2.69	1.87 %	100	2.6900	2.7200	7009	87	231	[+]
OML	2.61 2.72	2.4300 2.9500	16:45 16:42 16:41 16:40	72 20 10 8	2,7200 2,7100 2,7100 2,6700	1 3 6 2	2000 900 5862 5300	2.6700 2.6600 2.6500 2.6400	2.7300 2.7400 2.7500 2.7600	300 5478 3978 300	1 4 1 1
ONESANO	0,6500	16:07	193	0.64	3.17 %	2500	0.6360	0.6600	1500	3	2	[+]
ONO	0.64 0.66	0.5780 0.7060	15:59 15:59 15:59 11:10	407 50 1500 500	0,6500 0,6500 0,6500 0,6500	1 1 2 1	31 5000 4872 3185	0.6340 0.6320 0.6300 0.6280	0.6620 0.6640 0.6660 0.6680	2500 2254 1000 82	1 1 1 3
OPONEOPL	89,4000	17:00	3	89.80	-0.45 %	3	89.3000	89.4000	17	4	367	[+]
OPN	87.40 90.00	80.9000 98.7000	16:49 16:49 16:47 16:27	4 54 1 50	89,6000 89,6000 89,6000 89,3000	1 2 1 1	20 1013 47 47	89.1000 89.0000 88.8000 88.7000	89.6000 89.8000 89.9000 90.0000	57 156 38 882	1 2 3 8
OPTEAM	8,7000	17:00	834	7.40	18.37 %	50	8.6000	8.9000	2270	45	371	[+]
OPM	7.35 8.90	7.3000 8.9000	17:00 17:00 17:00 16:49	166 134 1 390	8,7000 8,7000 8,7000 8,6000	1 1 1 1	70 400 1000 1	8.5500 8.4500 8.4000 8.3500	8.9500 9.0000 9.2000 9.2500	1170 3475 870 9144	3 7 4 5
ORANGEPL	16,3000	17:02	1491	16.02	1.24 %	32	16.2950	16.3000	110	562	9 124	[+]
OPL	16.02 16.31	14.4200 17.6200	17:00 17:00 17:00 17:00	1151 1466 79 69	16,3000 16,3000 16,3000 16,3000	2 2 2 2	73 351 47 1168	16.2900 16.2850 16.2800 16.2750	16.3150 16.3200 16.3250 16.3300	282 589 701 602	1 1 2 2
ORCOGROUP	3,5200	10:51	11	0.00	0.00 %	399	3.5200	3.8000	100	0	0	[+]
OPG	0.00 0.00	3.1800 3.8600	09:00 15:54 11:48 09:55	1 11 2 121	3,9800 3,9800 3,9800 3,8400	1 1 1 3	20 928 828 6407	3.5000 3.3800 3.3000 3.2000	3.9800 4.0000 4.3600 4.4800	1986 2600 341 267	1 1 1 1
OTLOG	13,0400	14:59	2	12.96	-1.95 %	24	13.1600	13.3000	393	1	9	[+]
OTS	12.96 13.30	11.6800 14.2400	14:28 14:28 14:28 14:28	126 10 10 10	13,3000 13,2800 13,2800 13,2800	3 1 1 2	28 111 10 20	13.0400 13.0200 13.0000 12.9800	13.3400 13.3600 13.4600 13.4800	2 4 3 5	1 1 2 2
OTMUCHOW	5,3000	15:58	400	5.20	1.92 %	18	5.2400	5.3000	671	0	2	[+]
OTM	5.20 5.30	4.6800 5.7200	09:00 14:19 09:00 14:49	1 349 1 50	5,2000 5,2000 5,3800 5,1800	2 1 1 1	600 400 200 20	5.2000 5.1000 5.0800 5.0600	5.3800 5.4000 5.4200 5.6400	99 5413 1384 100	1 2 1 1
PANOVA	15,9500	12:52	26	15.80	0.95 %	100	15.8500	15.9500	173	0	7	[+]
NVA	15.80 15.95	14.2500 17.3500	12:52 10:13 10:13 09:00	100 200 89 32	15,9000 15,9000 15,9000 15,8000	3 1 1 1	387 111 113 504	15.8000 15.7500 15.7000 15.6500	16.0000 16.1000 16.2500 16.3000	715 624 111 110	3 1 1 1
PASSUS	124,2000	16:43	4	121.20	2.64 %	2	123.4000	124.4000	108	3	427	[+]
PAS	121.00 124.20	109.2000 133.2000	16:40 16:40 16:35 16:32	1 4 3 20	124,2000 124,2000 124,2000 124,2000	1 1 1 2	5 10 238 68	123.0000 122.6000 122.4000 122.2000	124.6000 124.8000 125.0000 125.6000	150 45 166 15	3 4 5 1
PATENTUS	2,7000	15:14	50	2.69	0.00 %	391	2.6200	2.7000	565	7	17	[+]
PAT	2.60 2.71	2.4300 2.9500	14:24 13:34 13:11 13:11	185 400 1 1000	2,7000 2,7000 2,6000 2,6100	2 3 1 1	1030 1141 5 1000	2.6100 2.6000 2.5900 2.5800	2.7100 2.7200 2.7300 2.7600	812 500 500 300	1 1 1 1
PCCEXOL	1,9900	17:00	12	1.99	0.25 %	400	1.9850	1.9900	1740	11	22	[+]
PCX	1.97 1.99	1.7900 2.1800	16:49 16:48 16:16 16:14	60 38 25 107	1,9900 1,9900 1,9900 1,9900	1 2 5 6	2000 650 2066 5820	1.9800 1.9750 1.9700 1.9650	1.9950 2.0000 2.0100 2.0200	1200 16461 2047 2080	2 8 4 4
PCCROKITA	69,6000	17:00	7	69.20	-0.14 %	71	69.1000	69.6000	33	1	102	[+]
PCR	68.70 69.60	62.3000 76.1000	17:00 16:41 16:41 15:36	44 50 4 5	69,6000 69,5000 69,3000 69,6000	5 3 3 2	883 107 170 126	69.0000 68.6000 68.5000 68.4000	69.7000 69.8000 69.9000 70.0000	333 100 192 2199	5 1 4 7
PCFGROUP	3,6450	16:49	1	3.69	-1.22 %	48	3.6000	3.6450	410	8	30	[+]
PCF	3.59 3.70	3.3250 4.0550	16:49 16:49 16:48 16:48	252 1 60 14	3,6000 3,6000 3,5850 3,6000	3 1 1 1	13778 151 200 411	3.5900 3.5850 3.5800 3.5750	3.6500 3.6750 3.6800 3.6950	384 940 1000 729	1 1 1 2
PEKABEX	9,3200	17:00	38	9.30	0.65 %	4700	9.3000	9.3200	239	9	87	[+]
PBX	9.30 9.40	8.3700 10.2200	16:31 15:45 15:45 15:45	223 5 10 10	9,3200 9,3000 9,3000 9,3000	1 1 2 2	20 2 330 325	9.2600 9.2500 9.2400 9.2100	9.3600 9.3800 9.4000 9.4700	352 2 13774 4	1 1 3 1
PEKAO	244,6000	17:04	100	240.00	2.73 %	2250	244.6000	245.0000	700	342	83 391	[+]
PEO	240.00 245.40	216.0000 264.0000	17:01 17:00 17:00 17:00	10 163 138 745	244,6000 244,6000 244,6000 244,6000	2 5 4 2	559 458 84 1524	244.5000 244.4000 244.3000 244.2000	245.4000 245.5000 245.6000 245.7000	39 454 561 294	2 7 6 3
PEPCO	33,6700	17:00	2000	33.70	0.15 %	68	33.6600	33.6700	28000	566	19 046	[+]
PCO	33.40 33.94	30.3300 37.0700	17:00 17:00 17:00 17:00	397 92 80 31	33,6700 33,6700 33,6700 33,6700	2 2 2 2	621 1340 260 2388	33.6500 33.6400 33.6300 33.6200	33.8200 33.8400 33.8500 33.8600	150 2 35 100	1 1 2 1
PEPEES	0,8460	12:22	3	0.85	-0.24 %	70	0.8240	0.8360	5000	2	1	[+]
PPS	0.85 0.85	0.7620 0.9300	12:19 09:02 16:10 14:53	1600 2 581 800	0,8460 0,8460 0,8480 0,8480	3 2 3 2	3723 2922 4510 4	0.8220 0.8200 0.8100 0.8060	0.8460 0.8480 0.8500 0.8600	1395 2000 10055 3030	2 1 2 2
PGE	10,5300	17:00	3890	10.18	3.85 %	3397	10.5300	10.6050	200	7 311	77 509	[+]
PGE	10.18 10.73	9.1620 11.1950	17:00 17:00 17:00 17:00	1000 25 80 4370	10,5300 10,5300 10,5300 10,5300	3 4 2 4	5847 963 8457 37701	10.5250 10.5200 10.5150 10.5100	10.6100 10.6200 10.6300 10.6350	250 50 2934 3032	1 1 2 2
PGFGROUP	0,5890	15:47	4	0.60	-2.81 %	1006	0.5880	0.5890	6500	34	20	[+]
PGV	0.56 0.60	0.5400 0.6600	15:34 14:58 14:48 14:48	400 4055 2545 43	0,5890 0,5700 0,5700 0,5700	1 1 5 2	10000 750 7473 5133	0.5700 0.5640 0.5620 0.5550	0.5900 0.6000 0.6030 0.6060	10993 11886 3323 10	2 3 1 1
PHARMENA	3,3000	15:50	2	3.36	-2.37 %	1592	3.1700	3.3000	546	6	19	[+]
PHR	3.16 3.38	3.0300 3.6900	15:03 14:28 14:19 14:19	1000 5 35 201	3,1800 3,3800 3,1600 3,1600	1 2 1 2	167 374 88 350	3.1600 3.1500 3.1200 3.1100	3.3100 3.3200 3.3300 3.3400	500 500 381 400	1 1 2 1
PHN	9,3800	16:40	50	9.40	0.00 %	60	9.3800	9.4000	246	6	57	[+]
PHN	9.36 9.40	8.4600 10.3000	16:27 16:16 15:52 15:47	90 160 40 200	9,3800 9,3800 9,3800 9,3800	3 3 4 1	946 1756 929 159	9.3600 9.3400 9.3200 9.3000	9.4600 9.4800 9.5000 9.5200	20 300 10 450	1 1 1 2
PHOTON	1,3500	17:00	53	1.36	-0.37 %	11	1.3200	1.3500	1907	23	31	[+]
PEN	1.26 1.36	1.2200 1.4900	16:24 16:24 16:16 16:16	461 5 200 300	1,3450 1,3450 1,3500 1,3500	1 1 1 1	46 40 11 11	1.3150 1.3050 1.3000 1.2900	1.3600 1.3650 1.3700 1.3800	1480 10 11 100	1 1 2 1
PKNORLEN	143,2400	17:00	262	142.10	-0.07 %	2663	143.2400	143.2600	322	802	114 609	[+]
PKN	141.36 143.88	127.9000 156.3000	17:00 17:00 17:00 17:00	391 651 102 165	143,2400 143,2400 143,2400 143,2400	2 2 2 3	127 1776 4116 96	143.2200 143.1800 143.1600 143.1200	143.2800 143.3200 143.3600 143.4000	89 144 142 128	1 1 1 1
PKOBP	104,9800	17:00	12	103.00	3.08 %	12	104.6200	104.9800	3243	710	74 069	[+]
PKO	102.86 104.98	92.7000 113.3000	17:00 17:00 17:00 17:00	588 200 20 973	104,9800 104,9800 104,9800 104,9800	1 1 2 1	103 810 326 218	104.5000 104.4200 104.4000 104.3800	105.0000 105.0200 105.0400 105.0600	22127 404 701 17658	91 2 2 5
PKPCARGO	15,3000	17:00	84	15.02	1.06 %	4	15.2800	15.3000	606	139	2 129	[+]
PKP	15.02 15.45	13.5200 16.5200	17:00 17:00 17:00 17:00	68 1 1 114	15,3000 15,3000 15,3000 15,3000	1 1 1 5	60 864 864 5022	15.2500 15.2400 15.2200 15.2000	15.3900 15.4000 15.4100 15.4200	730 5011 1302 1950	1 7 2 4
PLAYWAY	243,5000	17:00	105	245.50	-0.81 %	100	243.5000	247.0000	47	1	293	[+]
PLW	243.50 248.50	221.0000 270.0000	17:00 17:00 17:00 17:00	5 22 100 1	243,5000 243,5000 243,5000 243,5000	3 1 1 1	187 35 2 5	243.0000 242.0000 241.0000 240.5000	248.0000 248.5000 249.0000 249.5000	23 12 6 21	2 1 3 3
PLAZACNTR	1,5980	17:00	35	1.57	-1.36 %	1670	1.5600	1.5980	398	3	5	[+]
PLZ	1.55 1.60	1.4160 1.7280	17:00 17:00 16:44 15:34	225 19 6 30	1,5980 1,5980 1,5900 1,5600	2 1 1 2	492 441 511 531	1.5520 1.5460 1.5440 1.5400	1.6000 1.6280 1.6400 1.6500	1117 441 2137 83	2 1 4 1
POINTGROUP	1,9100	10:09	8	1.97	-2.80 %	3939	1.9100	1.9650	2	0	0	[+]
PGM	1.91 1.97	1.7700 2.1600	10:09 10:09 09:00 12:50	1 1 7 14	1,9150 1,9200 1,9650 1,9650	2 1 1 1	5969 10 1000 186	1.8900 1.8650 1.8600 1.8300	1.9900 2.0000 2.1200 2.2800	3800 3900 303 586	1 1 1 1
POLENERGIA	50,0000	17:04	10	49.60	1.63 %	191	49.6500	50.0000	204	2	76	[+]
PEP	49.20 50.00	44.6500 54.5000	17:04 17:00 17:00 17:00	91 9 2 28	50,0000 50,0000 50,0000 50,0000	1 3 3 4	10 885 273 267	49.2500 49.2000 49.1000 49.0000	50.2000 50.3000 50.4000 50.5000	26 1 28 166	1 1 1 2
POLICE	7,8600	16:45	1	7.80	2.88 %	300	7.7600	7.8600	1189	11	86	[+]
PCE	7.72 7.94	7.0200 8.5800	16:27 16:27 16:01 16:00	13 287 144 198	7,8600 7,8400 7,7400 7,7400	3 2 1 3	456 386 10 320	7.7400 7.7200 7.6600 7.6000	7.9400 7.9800 8.0000 8.0600	458 552 1062 3	1 2 4 1
POLIMEXMS	8,0500	17:04	375	7.77	4.75 %	3	8.0350	8.0500	1417	780	6 198	[+]
PXM	7.71 8.05	6.9950 8.5450	17:04 17:03 17:03 17:03	125 875 500 300	8,0500 8,0500 8,0500 8,0500	1 2 1 1	24 1332 24 1	8.0300 8.0200 8.0150 8.0100	8.0600 8.0650 8.0700 8.0800	1541 2500 1481 1273	4 1 4 6
POLTREG	19,9000	16:21	1	20.20	-0.25 %	247	19.7000	19.9000	561	5	94	[+]
PTG	19.50 20.20	18.2000 22.2000	16:20 15:58 15:55 15:41	2 1 1 125	19,9000 19,9000 19,9000 19,7000	1 2 3 1	300 305 702 100	19.6500 19.6000 19.5000 19.4000	20.1000 20.2000 20.4000 20.5000	1563 1137 157 150	1 1 1 2
POLWAX	0,9800	16:49	88	0.98	0.00 %	12	0.9580	0.9800	7928	5	5	[+]
PWX	0.95 0.98	0.8820 1.0750	16:49 14:32 11:10 11:10	12 1984 688 300	0,9640 0,9600 0,9500 0,9540	1 4 2 1	1500 8434 1015 11	0.9560 0.9500 0.9480 0.9460	0.9820 0.9840 0.9880 0.9900	5233 536 149 4770	2 2 1 3
PRAGMAINK	3,1400	10:33	300	3.20	-1.88 %	200	3.1000	3.3000	820	0	1	[+]
PRI	3.14 3.20	2.8800 3.5200	09:24 09:24 09:24 09:24	45 20 20 20	3,2000 3,2000 3,2000 3,2000	1 1 1 2	500 100 200 722	3.0800 3.0600 3.0400 3.0200	3.3200 3.3400 3.3600 3.3800	100 57 20 70	1 1 1 2
PROCHEM	24,1000	13:42	1	24.60	-0.41 %	13	23.4000	24.1000	49	0	0	[+]
PRM	23.40 24.60	22.2000 27.0000	12:49 09:00 13:32 13:21	10 1 1 27	23,4000 24,6000 24,2000 23,4000	1 1 1 1	100 100 60 140	23.2000 22.9000 22.3000 22.2000	24.2000 24.6000 24.7000 24.9000	310 24 318 67	1 1 1 1
PROJPRZEM	17,2500	16:38	10	17.60	-1.99 %	44	16.9500	17.4000	432	4	59	[+]
PJP	16.50 17.60	15.8500 19.3500	16:37 16:37 13:39 12:23	93 12 1 6	17,2500 17,2000 16,9000 17,2000	1 1 1 1	7 200 89 100	16.9000 16.7500 16.7000 16.6500	17.5000 17.6000 18.0000 18.1000	110 16 250 38	2 1 1 1
PROTEKTOR	1,2460	16:49	2936	1.28	-1.89 %	8661	1.2300	1.2500	9262	101	125	[+]
PRT	1.22 1.28	1.1560 1.4120	16:49 16:49 16:49 16:49	95 1000 20 20	1,2460 1,2440 1,2440 1,2400	1 1 2 5	2000 1811 862 6038	1.2260 1.2240 1.2220 1.2200	1.2580 1.2600 1.2660 1.2780	540 5973 20 20	2 2 1 1
PTWP	125,0000	16:45	1	130.50	-4.21 %	69	124.0000	129.5000	66	0	29	[+]
PTW	124.00 130.50	117.5000 143.5000	16:32 16:32 16:32 16:32	2 3 16 10	124,0000 124,0000 125,0000 125,0000	1 2 3 2	11 21 7 21	123.5000 121.0000 120.0000 119.0000	130.0000 130.5000 132.5000 133.0000	380 9 244 188	3 3 1 1
PULAWY	46,3000	17:00	13	44.80	3.81 %	123	46.3000	47.6000	112	6	286	[+]
ZAP	44.80 47.90	40.4000 49.2000	17:00 17:00 16:38 16:38	4 1 155 95	46,3000 46,3000 47,4000 47,4000	2 1 1 1	297 200 2000 60	46.0000 45.6000 45.5000 45.3000	47.7000 47.8000 47.9000 48.0000	37 238 50 124	1 7 1 4
PURE	1,9000	16:49	1028	1.96	-1.96 %	2919	1.8640	1.9000	6297	212	397	[+]
PUR	1.83 1.98	1.7640 2.1550	16:49 16:48 16:48 16:48	690 336 233 1690	1,9000 1,9000 1,8980 1,8980	2 1 1 1	4000 1930 421 462	1.8620 1.8600 1.8580 1.8560	1.9060 1.9100 1.9280 1.9300	990 6700 1000 404	1 3 1 1
PZU	65,3000	17:04	40	64.68	1.56 %	2	65.2800	65.3000	9821	630	41 005	[+]
PZU	64.68 65.40	58.2200 71.1400	17:04 17:02 17:02 17:02	50 1280 200 1675	65,3000 65,3000 65,3000 65,3000	1 1 1 1	842 50 16 180	65.2400 65.2200 65.2000 65.1600	65.3200 65.3400 65.3600 65.3800	3194 6816 819 601	5 11 13 7
QNATECHNO	47,0000	16:48	1	48.80	-2.08 %	4	46.3000	47.0000	997	37	1 835	[+]
QNA	46.00 57.80	43.5000 53.0000	16:48 16:48 16:43 16:41	13 1 50 1	47,0000 46,5000 47,0000 47,0000	1 2 3 2	50 124 53 12	46.1000 46.0000 45.8000 45.5000	47.5000 47.8000 48.0000 48.3000	51 550 1001 478	1 1 2 1
QUERCUS	12,5000	17:00	5	12.58	0.00 %	1505	12.5000	12.6400	380	42	528	[+]
QRS	12.30 12.64	11.3400 13.8200	16:49 16:49 16:48 16:44	1490 2000 452 1041	12,5000 12,5000 12,5000 12,5000	1 2 3 1	500 2947 1100 500	12.4600 12.4400 12.2000 12.1200	12.6600 12.7000 12.7200 12.8000	1720 369 490 770	2 3 2 4
RAFAMET	59,9000	16:44	2	55.90	7.16 %	20	58.5000	60.0000	110	2	115	[+]
RAF	55.90 61.40	50.4000 61.4000	16:26 16:26 14:22 14:22	15 5 21 20	59,0000 59,0000 59,0000 59,0000	1 1 3 1	30 22 48 20	58.2000 58.1000 58.0000 57.3000	60.5000 60.8000 61.0000 61.4000	287 91 465 149	2 4 1 2
RAINBOW	141,4000	17:00	13	139.40	3.21 %	49	140.6000	141.5000	339	35	4 882	[+]
RBW	139.10 143.40	125.5000 153.3000	17:00 17:00 17:00 17:00	62 7 6 16	141,4000 141,4000 141,4000 141,4000	1 2 6 3	35 253 409 179	140.4000 140.3000 140.2000 140.1000	141.6000 141.8000 141.9000 142.0000	2 13 1 47	1 2 1 1
RANKPROGR	4,5650	17:00	10	4.69	-2.56 %	300	4.4400	4.5650	1990	18	80	[+]
RNK	4.42 4.72	4.2250 5.1500	17:00 17:00 17:00 17:00	200 200 90 5	4,5650 4,5650 4,5650 4,5650	1 1 1 1	412 1227 382 20	4.4300 4.4200 4.4050 4.4000	4.6850 4.6900 4.7100 4.7150	400 1996 1210 415	1 1 2 1
RAWLPLUG	14,3000	17:00	30	14.10	0.70 %	100	14.2000	14.3000	1748	1	18	[+]
RWL	14.10 14.45	12.7000 15.5000	17:00 15:58 15:48 15:27	30 160 20 214	14,3000 14,3000 14,3000 14,4500	2 3 4 1	103 403 331 100	14.1000 14.0500 14.0000 13.9500	14.5000 14.7500 14.8000 14.9500	1561 101 1169 101	1 1 5 1
RELPOL	5,7400	17:00	82	5.66	1.41 %	2088	5.7400	5.7600	50	7	41	[+]
RLP	5.58 5.78	5.1000 6.2200	16:48 13:37 12:57 12:57	3 27 1 299	5,7400 5,7000 5,7800 5,7600	1 1 4 2	10 400 1530 427	5.6400 5.6200 5.6000 5.5800	5.7800 5.8000 5.8200 5.8400	990 20 450 510	1 2 1 2
REMAK	10,3500	17:00	1	10.35	0.00 %	42	10.1000	10.3500	882	0	2	[+]
RMK	9.96 10.35	9.3200 11.3500	17:00 16:22 16:22 15:50	4 118 49 1	10,3500 10,1000 10,2500 10,2500	1 1 2 1	20 130 628 131	9.9600 9.9400 9.8400 9.8200	10.4500 10.5000 10.6000 10.7000	48 50 146 152	1 1 1 3
RENDER	77,6000	17:00	3	75.20	1.84 %	21	75.8000	77.6000	10	0	9	[+]
RND	75.20 77.60	67.8000 82.6000	16:26 16:26 16:26 12:03	5 2 3 18	77,6000 77,6000 76,8000 76,0000	1 2 2 1	50 59 33 44	75.4000 75.2000 75.0000 74.8000	78.0000 79.0000 79.2000 79.6000	38 72 125 1	1 1 2 1
ROPCZYCE	24,8000	16:07	99	24.80	0.00 %	112	24.7000	25.0000	67	7	176	[+]
RPC	24.60 25.80	22.4000 27.2000	15:50 15:49 15:48 14:39	143 60 509 151	25,1000 25,1000 25,1000 24,8000	2 1 1 1	267 1000 20 400	24.6000 24.5000 24.4000 24.1000	25.1000 25.3000 25.4000 25.5000	288 80 308 24	1 1 1 2
RYVU	17,7000	17:01	250	18.28	-1.67 %	50	17.6800	17.7000	400	73	1 306	[+]
RVU	17.70 18.28	16.4600 20.1000	17:00 17:00 17:00 17:00	74 300 250 150	17,7000 17,7000 17,7000 17,7000	1 7 1 1	1 931 8 1	17.6600 17.6000 17.5800 17.5600	17.8000 17.9800 18.0000 18.0400	1119 105 5677 2	3 2 4 2
SANOK	21,7000	15:26	1000	21.50	0.93 %	223	21.5000	21.7000	971	3	58	[+]
SNK	21.30 21.70	19.3500 23.6000	15:08 15:08 14:36 12:27	14 12 2 3	21,7000 21,6000 21,6000 21,3000	6 6 5 4	504 722 729 833	21.4000 21.3000 21.2000 21.1000	21.8000 21.9000 22.0000 22.1000	762 670 2809 149	4 2 4 4
SANTANDER	45,6050	16:48	101	43.80	1.91 %	43	45.3750	46.0000	165	3	134	[+]
SAN	43.80 45.61	39.4200 48.1800	16:32 15:53 15:31 15:31	5 562 30 190	45,6000 45,4450 45,5000 45,5000	1 1 2 1	14 33 107 35	44.8000 44.7200 42.5000 40.0000	46.1000 46.3500 46.5000 46.8000	198 44 34 10781	1 1 1 1
SANWIL	1,3200	16:22	159	1.33	-0.38 %	641	1.3200	1.3400	1020	1	2	[+]
SNW	1.32 1.33	1.1950 1.4550	16:22 14:48 14:48 09:44	150 75 798 50	1,3200 1,3250 1,3250 1,3250	1 1 3 5	500 996 11050 10291	1.3100 1.3000 1.2950 1.2900	1.3450 1.3500 1.3600 1.3700	3180 20 468 1335	2 1 1 3
SCANWAY	385,0000	17:01	3	409.00	-1.79 %	3	384.0000	385.0000	11	23	9 068	[+]
SCW	380.00 422.00	369.0000 449.0000	17:01 17:00 17:00 17:00	7 4 1 9	385,0000 385,0000 385,0000 385,0000	6 5 6 20	327 228 71 329	383.0000 382.0000 381.0000 380.0000	387.0000 388.0000 391.0000 392.0000	143 1 57 120	3 1 2 2
SCPFL	117,0000	17:00	89	118.20	-0.68 %	200	117.0000	117.8000	40	2	231	[+]
SCP	117.00 118.20	106.4000 130.0000	17:00 16:49 16:49 16:49	11 8 46 4	117,0000 117,0000 117,0000 117,2000	1 1 1 1	62 20 12 34	116.8000 116.4000 116.0000 115.6000	118.0000 118.2000 118.4000 118.6000	178 57 20 20	4 2 1 1
SECOGROUP	36,0000	12:05	900	36.40	-1.10 %	98	36.0000	36.2000	88	1	33	[+]
SWG	36.00 36.40	32.8000 40.0000	10:54 09:00 12:47 09:55	2 5 2 3	36,0000 36,4000 36,4000 35,6000	1 1 1 1	1 56 50 220	35.8000 35.6000 35.2000 35.0000	36.4000 37.2000 38.0000 38.2000	399 5 508 100	4 1 2 1
SEKO	11,4000	16:25	71	11.10	2.70 %	1329	11.4000	11.4500	711	8	88	[+]
SEK	11.10 11.45	10.0000 12.2000	16:16 16:08 16:08 15:56	6 929 999 280	11,4500 11,4000 11,4000 11,4000	1 1 2 8	219 426 670 1253	11.3500 11.2500 11.1500 11.1000	11.5000 11.5500 11.6000 11.6500	5404 1009 1445 1	9 5 6 1
SELENAFM	48,7000	17:00	13	48.20	1.04 %	54	48.6000	48.7000	239	2	107	[+]
SEL	48.00 48.70	43.4000 53.0000	17:00 17:00 17:00 16:45	48 1 39 66	48,7000 48,7000 48,7000 48,7000	3 2 3 3	71 1099 1058 251	48.5000 48.3000 48.1000 48.0000	48.8000 49.0000 49.2000 49.3000	100 10 311 35	1 1 2 1
SELVITA	30,5000	17:04	1	30.20	2.18 %	978	30.4500	30.5000	249	26	782	[+]
SLV	30.20 31.35	27.2000 33.2000	17:04 17:04 17:00 17:00	57 536 4 541	30,5000 30,5000 30,5000 30,5000	1 1 1 1	189 150 40 3	30.4000 30.3500 30.3000 30.2500	30.7000 30.8000 31.0000 31.0500	150 150 280 50	1 1 2 1
SFINKS	0,5040	16:36	7	0.48	4.56 %	2883	0.4930	0.5020	300	324	161	[+]
SFS	0.47 0.52	0.4280 0.5220	16:36 15:42 15:20 15:20	300 3600 300 2700	0,4930 0,5040 0,5080 0,5060	1 3 1 1	1206 3760 1000 2000	0.4920 0.4900 0.4860 0.4840	0.5040 0.5060 0.5100 0.5140	2161 4000 4065 2000	3 1 2 1
SHOPER	45,0000	17:00	6	44.90	0.45 %	73	45.0000	45.4500	5	41	1 851	[+]
SHO	43.85 45.90	40.4500 49.3500	16:49 16:38 16:38 16:38	11 9 1 330	45,0000 45,5000 44,9500 45,0500	1 1 1 2	109 70 2 21	44.9500 44.6000 44.5000 44.2500	45.5000 45.8000 45.8500 45.9000	554 887 53 456	3 4 1 6
SILVANO	5,2600	09:53	1	0.00	0.00 %	142	5.0000	5.2600	668	0	0	[+]
SFG	0.00 0.00	4.7400 5.7800	14:57 14:57 14:29 14:29	1 99 39 61	5,2800 5,2800 4,9000 4,9000	1 1 1 1	441 141 406 100	4.9400 4.9200 4.9000 4.8600	5.2800 5.3000 5.4400 5.5400	406 386 533 850	2 1 2 1
SIMFABRIC	1,5700	15:30	50	1.53	-0.76 %	50	1.5320	1.5700	450	8	12	[+]
SIM	1.52 1.58	1.3820 1.6860	15:30 14:22 12:55 12:52	800 49 50 27	1,5400 1,5780 1,5740 1,5820	1 2 3 2	8 2000 2247 550	1.5240 1.5220 1.5200 1.5100	1.5780 1.5800 1.5820 1.5840	200 1286 200 214	1 2 1 1
SKARBIEC	33,7000	17:00	28	33.60	0.30 %	84	33.3000	33.7000	257	4	120	[+]
SKH	32.60 33.90	30.3000 36.9000	17:00 16:45 16:41 16:27	28 28 200 55	33,7000 33,6000 33,3000 32,6000	1 5 1 1	250 723 33 300	32.7000 32.6000 32.5000 32.3000	33.8000 33.9000 34.0000 34.1000	216 294 150 300	1 1 1 1
SKYLINE	1,6800	09:53	408	1.68	5.00 %	4653	1.6000	1.6500	960	0	1	[+]
SKL	1.68 1.68	1.5200 1.8400	09:52 14:22 10:52 11:16	1 630 1 1541	1,6800 1,6000 1,6800 1,6000	1 1 1 1	2000 3000 831 288	1.5800 1.5300 1.5000 1.4300	1.6800 1.6900 1.7900 1.8800	1000 3000 5000 690	1 1 1 1
SNIEZKA	92,4000	17:00	5	89.00	3.82 %	104	92.2000	92.4000	115	3	257	[+]
SKA	89.00 92.80	80.2000 97.8000	16:48 16:48 16:40 16:28	10 50 10 1	92,4000 92,4000 92,4000 92,2000	1 4 4 1	14 90 129 9	92.0000 90.8000 90.0000 89.2000	92.6000 92.8000 93.0000 93.6000	147 1115 312 20	2 3 4 1
SONEL	14,7500	16:11	1	14.50	1.03 %	25	14.5000	14.7500	17	0	6	[+]
SON	14.50 14.75	13.0500 15.9500	15:54 15:22 14:40 13:54	10 10 5 5	14,7500 14,7500 14,7500 14,7500	1 1 1 1	60 20 20 20	14.4500 14.4000 14.3500 14.3000	14.8000 14.8500 14.9000 14.9500	10 20 346 220	1 2 3 2
SOPHARMA	7,3000	16:46	200	0.00	0.00 %	2000	6.6200	7.7800	1816	0	0	[+]
SPH	0.00 0.00	6.5800 8.0200	16:46 16:46 15:50 13:57	83 175 185 42	7,2800 7,2000 7,0000 7,0000	1 1 1 1	195 109 56 2000	6.6000 6.1200 6.1000 6.0400	7.8000 7.8800 7.9400 8.1400	25 89 77 425	1 1 1 1
SPYROSOFT	430,0000	16:31	1	406.00	5.91 %	18	422.0000	430.0000	9	1	273	[+]
SPR	405.00 430.00	366.0000 446.0000	16:31 16:31 16:31 16:31	1 1 1 1	429,0000 428,0000 428,0000 427,0000	2 2 2 2	20 11 55 81	421.0000 420.0000 419.0000 417.0000	431.0000 438.0000 440.0000 443.0000	2 1 2 1	1 1 1 1
STALEXP	3,1200	17:01	633	3.07	1.79 %	8938	3.1200	3.1250	4113	269	833	[+]
STX	3.06 3.12	2.7650 3.3750	17:01 17:00 17:00 17:00	429 274 545 2000	3,1200 3,1200 3,1200 3,1200	3 1 1 1	3151 2250 200 500	3.1100 3.1000 3.0900 3.0850	3.1300 3.1350 3.1400 3.1450	6965 1350 11623 4103	5 2 7 5
STALPROD	245,0000	16:15	1	245.00	0.00 %	4	244.0000	245.0000	236	1	198	[+]
STP	242.00 247.00	221.0000 269.0000	16:06 16:06 16:06 15:51	9 1 31 4	247,0000 247,0000 247,0000 246,0000	4 6 8 8	53 138 152 179	243.0000 242.0000 241.0000 240.0000	247.0000 248.0000 249.0000 250.0000	1 18 11 45	1 2 1 7
STALPROFI	9,5200	17:01	130	9.56	0.00 %	258	9.5200	9.5400	851	8	77	[+]
STF	9.32 9.56	8.6200 10.5000	17:01 17:00 16:13 15:56	603 9 375 125	9,5200 9,5200 9,5200 9,5200	1 4 6 4	45 1115 1380 474	9.5000 9.4200 9.4000 9.3800	9.5600 9.5800 9.6000 9.6200	1083 448 1119 397	5 3 3 2
STAPORKOW	4,8000	15:07	2	4.74	1.69 %	575	4.7000	4.8000	1598	5	22	[+]
ZUK	4.74 4.88	4.2800 5.2000	13:12 13:12 11:40 11:36	1600 7 10 4	4,8000 4,8200 4,8200 4,8200	1 2 1 1	1778 5271 281 1700	4.6800 4.6600 4.6400 4.6000	4.8400 4.8600 4.8800 4.9000	1222 1150 2150 2224	1 2 5 3
SUNEX	2,7700	15:59	4	2.83	-1.07 %	100	2.7700	2.8000	4	10	27	[+]
SNX	2.76 2.85	2.5450 3.1050	15:59 14:46 14:46 14:42	2 1 3 3	2,7700 2,8050 2,8000 2,7750	1 2 1 2	241 2180 399 514	2.7650 2.7600 2.7550 2.7500	2.8100 2.8250 2.8300 2.8350	70 699 940 253	1 1 3 1
SYGNITY	76,1000	17:02	20	77.70	-1.17 %	11	75.5000	76.1000	246	10	736	[+]
SGN	75.50 78.10	70.0000 85.4000	17:00 17:00 17:00 17:00	64 14 16 8	76,1000 76,1000 76,1000 76,1000	1 2 3 1	64 74 84 233	75.4000 75.3000 75.2000 75.1000	76.5000 76.6000 76.7000 76.8000	106 64 64 64	1 1 1 1
SYNEKTIK	286,4000	17:03	11	282.80	1.34 %	18	285.8000	286.6000	3	17	4 729	[+]
SNT	282.60 288.20	254.6000 311.0000	17:00 17:00 17:00 17:00	6 7 41 3	286,4000 286,4000 286,4000 286,4000	1 5 5 2	5 11 81 3	285.4000 285.2000 285.0000 284.8000	287.0000 287.4000 287.6000 287.8000	1 3 122 123	1 2 1 2
SYNTHAVERSE	2,9200	17:00	21	2.94	-1.68 %	88	2.9200	2.9400	13071	87	254	[+]
SVE	2.88 2.99	2.6500 3.2300	16:49 16:48 16:22 16:19	30 15 2000 200	2,9400 2,9250 2,9400 2,9500	1 4 7 5	500 2789 7202 1508	2.9050 2.9000 2.8900 2.8850	2.9500 2.9600 2.9650 2.9700	4088 837 400 830	3 1 1 1
TALEX	18,8000	14:01	16	18.70	2.73 %	200	18.5000	18.8000	185	1	16	[+]
TLX	18.70 18.90	16.9000 20.4000	14:01 12:59 12:40 11:48	14 1 5 40	18,8000 18,9000 18,9000 18,8000	2 6 2 1	285 531 3 5	18.4000 18.3000 18.2000 18.0000	18.9000 19.0000 19.8000 19.9000	592 110 30 67	3 1 1 2
TARCZYNSKI	123,5000	15:15	1	123.00	0.41 %	2	121.5000	123.0000	40	0	35	[+]
TAR	121.00 123.50	111.0000 135.0000	14:37 14:37 14:37 14:33	16 50 49 5	121,5000 121,5000 121,5000 121,5000	5 2 3 5	674 3 21 286	121.0000 120.0000 119.5000 119.0000	123.5000 124.0000 128.0000 129.0000	179 16 18 13	4 1 1 1
TATRY MOUNTAIN	86,5000	14:43	1	81.00	6.13 %	16	81.0000	86.5000	69	0	2	[+]
TMR	81.00 86.50	73.0000 89.0000	09:00 09:00 09:00 09:00	5 2 12 1	81,0000 81,0000 81,0000 81,0000	1 2 1 1	20 9 28 2	80.5000 80.0000 78.5000 77.0000	87.0000 88.0000 88.5000 89.0000	88 111 50 99	1 1 1 1
TAURONPE	9,6080	17:01	1000	9.25	4.53 %	207	9.6080	9.6600	1361	5 849	56 115	[+]
TPE	9.25 9.74	8.3260 10.1750	17:00 17:00 17:00 17:00	5254 11226 6805 814	9,6080 9,6080 9,6080 9,6080	2 7 2 2	13257 2221 2001 200	9.6020 9.6000 9.5940 9.5900	9.7000 9.7060 9.7120 9.7160	2918 140 600 34164	6 1 1 1
TENDERHUT	5,9800	11:57	43	0.00	0.00 %	40	5.8200	5.8400	40	0	0	[+]
THG	0.00 0.00	5.4000 6.5600	11:57 11:57 09:34 09:34	49 8 2 2	5,9800 5,8000 5,8000 5,8000	1 1 1 1	200 8 40 40	5.8000 5.7800 5.7600 5.7400	5.9800 6.0000 6.0200 6.0400	57 320 1340 30	2 2 2 1
TERMOREX	0,6900	09:57	120	0.69	-0.72 %	1119	0.6900	0.7100	500	0	0	[+]
TRR	0.69 0.69	0.6250 0.7550	15:05 13:50 10:50 10:25	21 14 5000 430	0,6950 0,6950 0,6950 0,6950	2 2 1 3	515 515 500 669	0.6850 0.6800 0.6750 0.6700	0.7150 0.7200 0.7300 0.7350	6551 500 1308 500	3 1 3 1
TESGAS	1,9450	12:45	1	1.95	0.00 %	1000	1.9000	1.9400	150	1	2	[+]
TSG	1.90 1.95	1.7550 2.1300	12:17 12:17 12:17 12:03	27 30 80 49	1,8950 1,8950 1,9000 1,9450	4 3 5 1	2802 1250 5237 500	1.8950 1.8900 1.8800 1.8750	1.9450 1.9550 1.9650 1.9700	2650 699 891 9732	2 1 1 2
TEXT	42,9000	17:00	150	42.48	0.23 %	3	42.7600	42.9000	2253	36	1 546	[+]
TXT	41.92 42.98	38.2400 46.7200	17:00 17:00 17:00 17:00	1 199 48 3	42,9000 42,9000 42,9000 42,9000	2 1 1 1	218 3 3 30	42.7200 42.6600 42.6200 42.5800	42.9600 42.9800 43.0000 43.0800	415 567 1493 9	3 4 26 2
TORPOL	70,7000	17:00	2	69.00	2.46 %	271	70.3000	70.8000	982	10	670	[+]
TOR	68.60 70.90	62.1000 75.9000	17:00 17:00 16:49 16:49	10 28 1 45	70,7000 70,7000 70,7000 70,7000	6 2 3 2	319 20 113 109	70.0000 69.9000 69.8000 69.7000	70.9000 71.0000 71.1000 71.2000	250 505 100 100	2 5 1 2
TOYA	8,9400	17:00	330	8.93	-0.11 %	372	8.8800	8.9400	300	99	887	[+]
TOA	8.86 9.14	8.0400 9.8200	17:00 17:00 17:00 17:00	157 210 43 10	8,9400 8,9400 8,9400 8,9400	3 4 2 3	3643 1599 592 9565	8.8600 8.8500 8.8400 8.8200	8.9600 8.9700 8.9800 9.0000	154 3449 1000 3233	2 1 1 6
TRAKCJA	3,8100	17:00	2	3.71	2.70 %	74	3.7800	3.8100	6986	124	468	[+]
TRK	3.70 3.85	3.3400 4.0800	17:00 17:00 17:00 16:37	1261 268 45 33	3,8100 3,8100 3,8100 3,8100	2 1 2 3	301 500 2000 3014	3.7750 3.7700 3.7600 3.7550	3.8200 3.8250 3.8300 3.8400	5958 3155 2250 4436	4 1 3 5
TRANSPOL	24,2000	17:02	100	24.20	-3.20 %	168	24.1000	24.2000	1500	35	878	[+]
TRN	23.70 26.60	21.8000 26.6000	16:49 16:49 16:48 16:45	200 28 1 69	24,2000 24,1000 24,6000 24,2000	1 1 4 2	159 10 470 389	24.0000 23.9000 23.8000 23.7000	24.6000 24.7000 24.8000 24.9000	165 99 70 240	2 1 1 2
TSGAMES	93,3500	17:00	13	94.35	-0.69 %	178	93.3500	93.7500	2	38	3 483	[+]
TEN	91.45 95.45	84.9500 103.7000	17:00 17:00 17:00 17:00	2 2 6 5	93,3500 93,3500 93,3500 93,3500	1 1 1 2	230 2 9 255	93.3000 93.1500 93.0000 92.6000	93.8000 94.0000 94.1000 94.1500	100 432 30 1	1 4 1 1
ULMA	63,5000	09:17	119	59.00	0.00 %	50	61.5000	63.5000	26	0	8	[+]
ULM	59.00 63.50	53.5000 64.5000	09:08 16:44 16:44 16:32	1 1 2 110	59,0000 63,5000 62,5000 63,5000	1 2 2 1	176 318 29 34	60.0000 59.5000 59.0000 58.5000	64.0000 64.5000 65.0000 66.0000	49 583 75 40	1 2 1 1
ULTGAMES	14,9000	17:00	2	15.20	-1.00 %	38	14.9000	15.0000	815	4	53	[+]
ULG	14.70 15.20	13.7000 16.7000	16:35 16:18 16:07 16:05	35 34 49 80	14,9000 14,9000 14,9000 14,9000	1 1 1 2	20 24 453 29	14.8000 14.7500 14.7000 14.6500	15.0500 15.2000 15.3000 15.4500	2457 705 100 150	2 3 2 1
UNIBEP	13,8400	16:47	2	13.70	0.87 %	111	13.7400	13.8800	40	14	194	[+]
UNI	13.52 13.84	12.3400 15.0600	16:47 16:47 16:41 16:41	3 5 444 30	13,8200 13,8000 13,8000 13,7800	1 3 1 1	40 945 4 40	13.7200 13.7000 13.6800 13.6600	13.9200 13.9400 14.0000 14.0800	4 4 45 100	2 2 3 1
UNICREDIT	314,9000	15:35	5	305.00	3.45 %	100	314.9000	330.0000	136	0	107	[+]
UCG	305.00 314.90	274.5000 335.5000	14:23 14:22 14:19 14:17	50 50 20 50	314,4500 314,4000 314,4000 314,4500	1 1 0 0	13 60 0 0	296.0000 26.0000 0.0000 0.0000	334.0000 360.0000 366.0000 600.0000	11 4 3 1	2 1 1 1
UNIMOT	161,2000	17:00	6	158.20	2.03 %	20	159.8000	161.2000	30	3	407	[+]
UNT	158.20 161.20	142.4000 174.0000	17:00 17:00 16:49 16:49	6 9 3 7	161,2000 161,2000 159,8000 160,8000	2 1 1 3	32 8 1 231	159.4000 159.2000 159.0000 158.8000	161.4000 161.6000 162.0000 163.2000	20 13 85 59	1 1 1 1
URTESTE	43,2000	15:58	2	43.50	2.37 %	6	42.0000	43.2000	20	1	52	[+]
URT	42.00 44.40	39.2000 47.8000	15:33 15:32 15:32 15:32	2 1 1 50	43,4000 43,4000 42,0000 42,0000	3 2 1 2	250 80 80 11	41.8000 41.7000 41.6000 41.5000	43.3000 43.4000 43.5000 43.6000	2 17 239 98	1 1 3 1
VERCOM	131,8000	17:00	12	127.80	1.85 %	4	130.4000	131.8000	20	3	409	[+]
VRC	126.60 131.80	115.2000 140.4000	17:00 17:00 17:00 17:00	6 12 58 19	131,8000 131,8000 131,8000 131,8000	3 1 2 3	61 46 116 136	130.2000 130.0000 129.8000 127.4000	132.0000 132.2000 132.4000 132.6000	215 2 46 69	5 1 1 3
VIGOSYS	610,0000	17:00	1	590.00	4.81 %	38	610.0000	616.0000	41	1	702	[+]
VGO	584.00 616.00	532.0000 648.0000	17:00 17:00 17:00 16:45	20 94 6 5	610,0000 610,0000 610,0000 612,0000	1 1 2 3	48 7 11 28	608.0000 604.0000 602.0000 600.0000	618.0000 620.0000 622.0000 624.0000	294 66 22 18	5 6 3 3
VINDEXUS	14,2500	16:13	14	14.30	1.06 %	27	14.2000	14.2500	782	6	85	[+]
VIN	14.20 14.50	12.9000 15.7000	16:07 15:49 15:11 15:10	2 202 50 18	14,2500 14,2500 14,4500 14,5000	2 3 3 4	1211 1211 498 983	14.1500 14.1000 14.0500 14.0000	14.4000 14.4500 14.5000 14.5500	2 1000 682 334	1 1 1 2
VIVID	0,6370	16:21	1620	0.64	1.11 %	1200	0.6290	0.6360	1250	16	10	[+]
VVD	0.62 0.64	0.5730 0.6990	16:17 16:15 16:15 16:12	1380 65 391 289	0,6370 0,6370 0,6300 0,6350	1 1 1 1	1998 4078 1750 10000	0.6280 0.6230 0.6220 0.6210	0.6370 0.6380 0.6390 0.6400	8380 8308 40 31000	1 1 1 2
VOTUM	47,4000	17:00	4	47.90	-0.32 %	40	47.3500	47.4000	259	12	556	[+]
VOT	47.10 47.90	43.1500 52.6000	17:00 17:00 17:00 17:00	2 1 30 11	47,4000 47,4000 47,4000 47,4000	1 3 1 12	20 80 20 711	47.1500 47.1000 47.0500 47.0000	47.5000 47.6000 47.6500 47.7000	730 23 10 839	1 1 1 5
VOXEL	98,1000	17:00	24	95.00	4.03 %	880	97.4000	98.1000	52	9	866	[+]
VOX	95.00 98.10	85.5000 104.4000	17:00 17:00 17:00 17:00	5 20 25 20	98,1000 98,1000 98,1000 98,1000	1 2 1 2	80 38 10 55	97.3000 97.0000 96.9000 96.8000	98.2000 98.3000 98.4000 98.5000	55 5 50 39	2 1 1 2
VRGSA	5,7800	17:00	930	5.54	4.33 %	1663	5.6800	5.7800	27292	192	1 104	[+]
VRG	5.54 5.86	4.9900 6.0800	17:00 17:00 17:00 17:00	799 275 1269 33269	5,7800 5,7800 5,7800 5,7800	1 1 3 4	1496 1496 8749 3824	5.6600 5.6400 5.6200 5.6000	5.8000 5.8200 5.8400 5.8600	2496 4908 517 2884	2 2 1 2
WARIMPEX	2,3200	16:33	33	2.30	0.00 %	2018	2.2800	2.3200	1610	11	26	[+]
WXF	2.27 2.32	2.0700 2.5300	16:33 16:17 13:57 13:13	134 48 166 4	2,3200 2,2800 2,2700 2,2700	3 3 7 2	4923 2933 6715 2703	2.2700 2.2600 2.2500 2.2400	2.3300 2.3500 2.3600 2.3700	680 771 273 1000	1 2 1 1
WASKO	6,5800	17:00	167	7.12	-7.58 %	6683	6.5800	6.6800	689	128	859	[+]
WAS	6.50 7.12	6.4200 7.8200	17:00 17:00 17:00 16:49	300 81 7 5	6,5800 6,5800 6,5800 6,6000	8 2 4 5	550 603 3138 731	6.5600 6.5400 6.5200 6.5000	6.7200 6.7400 6.7600 6.7800	700 770 1000 827	1 2 2 1
WAWEL	788,0000	16:44	5	792.00	-1.25 %	53	786.0000	788.0000	19	0	378	[+]
WWL	786.00 800.00	714.0000 870.0000	16:44 16:44 16:38 16:31	10 5 5 1	788,0000 788,0000 788,0000 786,0000	3 1 7 2	36 3 48 86	784.0000 782.0000 780.0000 778.0000	798.0000 800.0000 802.0000 804.0000	16 193 3 2	1 4 1 1
WIELTON	5,6300	17:00	501	5.80	-2.76 %	991	5.6300	5.6800	2	267	1 525	[+]
WLT	5.63 5.80	5.2200 6.3800	17:00 17:00 17:00 17:00	20 2 1061 7	5,6300 5,6300 5,6300 5,6300	3 4 11 2	1109 1324 1990 450	5.6200 5.6100 5.6000 5.5900	5.7000 5.7200 5.7300 5.7400	288 9 20 340	3 2 1 3
WIKANA	8,0000	14:21	12	8.00	0.00 %	995	7.6500	8.0000	5151	0	0	[+]
WIK	8.00 8.00	7.2000 8.8000	14:45 14:03 09:01 09:01	1 1 1 21	8,0000 7,6500 8,0000 7,6500	1 2 2 1	450 2 4 1869	7.5000 7.1000 7.0500 7.0000	8.1000 8.2000 8.3000 8.3500	2473 415 700 2937	3 1 2 2
WIRTUALNA	58,6000	17:00	1173	58.50	0.17 %	19971	58.5000	58.6000	34048	20	1 148	[+]
WPL	58.50 58.60	52.7000 64.3000	17:00 17:00 17:00 17:00	10 31 32 1	58,6000 58,6000 58,6000 58,6000	10 1 1 1	22845 1000 100 166	58.4000 58.3000 58.2000 58.1000	58.7000 58.8000 58.9000 59.0000	163 1181 248 2049	6 18 8 22
WITTCHEN	15,8400	16:15	1	15.97	-0.69 %	10	15.8300	15.8400	280	11	170	[+]
WTN	15.77 15.97	14.3800 17.5600	16:05 15:50 15:45 15:44	1 74 926 74	15,9000 15,9000 15,9000 15,9000	2 1 6 2	572 1 30 2	15.8200 15.8100 15.8000 15.7900	15.9000 15.9100 15.9200 15.9400	250 1 1 58	2 1 1 1
WOODPCKR	2,9200	15:29	519	2.93	-0.34 %	710	2.8700	2.9200	534	6	18	[+]
WPR	2.86 2.96	2.6400 3.2200	15:29 12:09 12:09 11:33	481 9 10 450	2,9200 2,9200 2,9200 2,9200	4 1 1 2	1544 3 1000 1400	2.8600 2.8500 2.8400 2.8200	2.9500 2.9600 2.9700 2.9900	637 731 520 5	2 2 1 1
XPLUS	2,7400	15:56	50	2.74	0.00 %	138	2.6800	2.7400	324	1	3	[+]
XPL	2.64 2.74	2.4700 3.0100	14:57 14:57 13:22 13:20	320 80 300 20	2,7400 2,7300 2,7000 2,7300	2 2 2 2	1155 144 202 220	2.6500 2.6400 2.6000 2.5700	2.7600 2.7800 2.7900 2.8100	200 1098 500 20	1 2 1 1
XTB	109,9600	17:00	432	109.12	0.84 %	9	109.9200	109.9600	1609	154	16 767	[+]
XTB	107.90 110.10	98.2100 120.0200	17:00 17:00 17:00 17:00	6 11 20 11	109,9600 109,9600 109,9600 109,9600	1 1 2 2	56 49 5 10	109.9000 109.8800 109.8600 109.8200	109.9800 110.0000 110.0200 110.0400	327 1550 202 21	1 4 2 2
XTPL	59,7000	17:00	2	55.30	8.94 %	2	59.6000	59.7000	32	8	453	[+]
XTP	54.80 59.70	49.8000 60.8000	17:00 16:49 16:49 16:49	8 1 9 30	59,7000 58,8000 58,8000 58,9000	1 1 1 1	8 8 5 5	58.7000 57.5000 57.4000 57.3000	59.8000 59.9000 60.0000 60.2000	16 4 25 49	2 1 1 1
YARRL	6,5200	16:22	200	6.42	0.31 %	1141	6.5400	6.5600	1571	4	27	[+]
YRL	6.40 6.56	5.7800 7.0600	15:58 15:49 15:49 15:49	726 11 293 200	6,5000 6,5600 6,5400 6,5200	2 1 1 1	760 46 10 464	6.5200 6.4800 6.4400 6.4000	6.5800 6.6400 6.6800 6.7200	20 1051 1000 1845	1 2 1 2
ZABKA	24,8000	17:01	29702	24.28	2.73 %	122174	24.8000	24.9000	25000	2 957	73 573	[+]
ZAB	24.28 25.09	21.8600 26.7000	17:01 17:01 17:01 17:01	3124 20 26856 23144	24,8000 24,8000 24,8000 24,8000	3 4 1 2	39278 14355 8596 646	24.7900 24.7800 24.7700 24.7600	24.9300 24.9400 24.9500 24.9600	6278 144 2002 4387	1 1 2 2
ZAMET	0,8680	17:00	1388	0.87	-0.69 %	1460	0.8520	0.8680	6967	17	14	[+]
ZMT	0.85 0.87	0.7820 0.9540	17:00 16:31 16:18 15:58	176 172 100 135	0,8680 0,8680 0,8660 0,8660	1 1 1 1	100 61 61 1500	0.8500 0.8480 0.8420 0.8400	0.8760 0.8780 0.8840 0.8860	1049 3069 68 2635	1 3 2 2
ZEPAK	18,9400	17:00	46	19.10	-0.84 %	94	18.9400	19.0000	967	15	292	[+]
ZEP	18.94 19.32	17.2000 21.0000	17:00 17:00 17:00 17:00	64 4 70 116	18,9400 18,9400 18,9400 18,9400	3 1 1 1	147 200 70 120	18.9000 18.8800 18.8400 18.8200	19.1000 19.2000 19.2800 19.3000	381 69 100 193	1 1 1 2
ZREMB	9,4000	17:00	825	9.50	-1.05 %	2	9.2900	9.4000	742	31	293	[+]
ZRE	9.25 9.59	8.5500 10.4400	17:00 17:00 17:00 16:46	58 37 80 10	9,4000 9,4000 9,4000 9,3000	1 1 3 1	633 140 1602 220	9.2800 9.2700 9.2500 9.2400	9.4100 9.4500 9.4700 9.4800	275 1000 254 889	1 1 1 1
ZUE	12,5500	17:00	532	12.70	-1.18 %	100	12.3000	12.5500	1161	30	366	[+]
ZUE	11.95 12.70	11.4500 13.9500	17:00 17:00 17:00 17:00	100 868 250 319	12,5500 12,5500 12,5500 12,5500	4 1 2 3	345 500 1203 4346	12.2000 12.1500 12.1000 12.0500	12.6000 12.6500 12.7000 12.8000	596 1034 20 350	1 2 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	137858.2	+2.02%	17:09
WIG20	3719.7	+2.16%	17:09
WIG20 Fut	3681.0	+2.25%	17:04
WIG20USD	1023.6	+2.69%	17:15
mWIG40	9662.5	+1.92%	17:09
sWIG80	31895.6	+0.82%	17:09

Notowania Świat
US LargeCap	7473.5	+0.37%	05-22
Nasdaq100	29481.6	+0.42%	05-22
Nikkei	65158.2	+2.87%	8:45
DAX	25393.9	+2.03%	17:31
Ropa WTI	90.3	-6.51%	20:30
Złoto	4569.7	+1.36%	21:20

Notowania Waluty
EUR/PLN	4.23070	-0.18%	21:29
CHF/PLN	4.64298	-0.21%	21:30
USD/PLN	3.63369	-0.50%	21:29
EUR/USD	1.16430	+0.32%	21:29
GBP/USD	1.35068	+0.49%	21:30
USD/JPY	158.904	-0.17%	21:30

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

Wzrosty	Spadki	Staty
MDIENERGIA	3.09	26.12%
OPTEAM	8.70	18.37%
IDMSAPL	0.50	9.65%
XTPL	59.70	8.94%
JSW	28.30	7.52%
Więcej ...
IFCAPITAL	0.25	-95.25%
WASKO	6.58	-7.58%
LSISOFT	38.50	-6.78%
GENOMTEC	5.57	-6.39%
IZOLACJA	3.62	-6.22%
Więcej ...
Rośnie:		177 Spółek
Bez zmian:		43 Spółek
Spada:		133 Spółek
Obrót:		1,496,349,950 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