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	2,6100	17:00	1	2.62	-0.38 %	1490	2.5700	2.6100	349	12	31	[+]
06N	2.56 2.64	2.3600 2.8800	17:00 16:39 15:28 14:36	87 500 200 87	2,6100 2,5700 2,5600 2,5600	1 8 5 3	9713 885 536 197	2.5600 2.5500 2.5400 2.5300	2.6200 2.6300 2.6400 2.6500	320 10 115 2292	3 1 9 7
11B	219,4000	17:02	9	220.20	0.37 %	1	219.4000	219.8000	10	10	2 104	[+]
11B	217.60 221.60	198.2000 242.2000	17:02 17:00 17:00 17:00	1 1 1 8	219,4000 219,4000 219,4000 219,4000	1 1 2 5	8 15 58 130	218.6000 218.4000 218.0000 217.6000	220.0000 220.4000 220.6000 220.8000	804 10 28 133	6 1 2 3
3RGAMES	0,8900	17:02	2500	0.87	2.77 %	3500	0.8700	0.8980	5000	207	183	[+]
3RG	0.85 0.91	0.7840 0.9560	17:00 16:49 16:47 16:44	500 1000 957 2400	0,8900 0,9000 0,8900 0,8900	1 1 1 2	3578 3000 1200 9860	0.8600 0.8580 0.8560 0.8540	0.9000 0.9060 0.9100 0.9200	5306 100 13800 1000	4 1 2 1
4MASS	4,3000	17:02	1240	4.25	-0.46 %	20	4.2800	4.3000	4156	99	425	[+]
4MS	4.24 4.40	3.8250 4.6750	17:00 17:00 17:00 17:00	629 1626 1 5	4,3000 4,3000 4,3000 4,3000	1 1 3 1	746 2578 3286 200	4.2600 4.2500 4.2450 4.2350	4.3700 4.3800 4.3850 4.3900	158 700 1014 1301	1 2 1 1
ABPL	98,0000	16:45	9	95.50	3.16 %	35	97.6000	97.8000	2	3	314	[+]
ABE	95.20 98.00	86.0000 105.0000	16:45 16:44 16:44 16:44	41 9 15 11	98,0000 98,0000 98,0000 97,9000	1 1 1 1	8 5 40 1	97.0000 96.8000 96.6000 96.3000	98.0000 98.2000 98.6000 98.9000	112 11 50 50	2 1 1 1
ACAUTOGAZ	30,0000	17:00	70	30.00	1.35 %	44	29.9000	30.0000	4664	4	107	[+]
ACG	29.70 30.30	27.0000 33.0000	15:48 15:39 15:34 15:32	8 400 400 74	30,0000 29,8000 29,8000 29,8000	1 2 4 2	4 123 381 224	29.8000 29.6000 29.5000 29.3000	30.3000 30.5000 30.8000 30.9000	673 1000 307 110	3 1 2 2
ACTION	23,0500	17:00	1	23.00	0.22 %	1	23.0000	23.0500	287	12	268	[+]
ACT	23.00 23.20	20.7000 25.3000	16:41 16:41 16:41 16:41	1 10 1 200	23,0500 23,0000 23,0000 23,0000	3 3 2 2	200 300 400 500	22.9500 22.9000 22.8500 22.8000	23.1000 23.1500 23.2000 23.2500	1219 115 3800 100	9 5 6 7
ADIUVO	0,9100	17:00	1200	0.92	0.00 %	2000	0.9020	0.9100	247	9	8	[+]
ADV	0.91 0.93	0.8280 1.0050	16:29 15:50 15:43 14:32	387 500 613 900	0,9100 0,9240 0,9100 0,9260	1 2 1 1	3248 2100 5000 1600	0.9000 0.8900 0.8800 0.8740	0.9260 0.9280 0.9300 0.9480	1250 3597 3312 5788	1 2 1 2
AGORA	9,7200	17:00	1992	9.74	0.62 %	387	9.7000	9.7200	31	17	164	[+]
AGO	9.66 9.86	8.7800 10.7000	17:00 16:08 15:36 15:36	8 63 677 1637	9,7200 9,7200 9,8000 9,8000	1 2 1 1	200 94 5 200	9.6800 9.6600 9.6000 9.5600	9.8400 9.8600 9.8800 9.9000	250 431 133 1200	1 2 2 2
AGROTON	4,8200	16:45	5	4.90	-1.63 %	52	4.8100	4.8200	5	5	23	[+]
AGT	4.71 4.90	4.4100 5.3800	16:39 16:39 14:55 12:56	670 340 10 163	4,7100 4,7200 4,7300 4,7200	1 2 1 3	5 571 11 27	4.7200 4.7100 4.6500 4.6100	4.8300 4.8900 4.9000 4.9200	400 10 755 410	1 1 2 2
AIGAMES	0,9500	11:11	1182	0.92	-1.45 %	950	0.9400	0.9740	352	5	5	[+]
ALG	0.90 0.96	0.8300 1.0100	11:10 11:04 10:00 10:00	50 600 128 431	0,9640 0,9500 0,9020 0,9020	1 2 3 4	493 3031 1568 212	0.9300 0.9040 0.9020 0.9000	0.9760 0.9780 0.9800 0.9860	2717 600 6346 500	1 1 3 1
AILLERON	19,7000	16:48	34	18.78	4.90 %	2	19.4600	19.6800	80	12	224	[+]
ALL	18.78 19.80	16.9200 20.6500	16:48 16:48 16:45 16:40	2 7 1 6	19,6200 19,6000 19,5000 19,4400	1 1 1 1	60 116 100 1	19.4400 19.3400 19.3000 19.2600	19.7000 19.8000 19.8600 19.8800	979 255 6 345	2 3 2 2
AIRWAY	0,3460	17:00	260	0.34	1.02 %	10000	0.3400	0.3460	5054	171	59	[+]
AWM	0.33 0.35	0.3100 0.3780	17:00 16:48 16:48 16:26	440 200 3800 86	0,3460 0,3455 0,3455 0,3460	1 1 1 4	400 7000 11219 65833	0.3385 0.3380 0.3360 0.3345	0.3470 0.3500 0.3520 0.3525	6000 25500 5900 319	1 3 1 2
ALIOR	99,0600	17:01	207	99.76	-0.84 %	735	99.0600	99.0800	55	502	49 523	[+]
ALR	97.70 99.76	89.8000 109.7000	17:00 17:00 17:00 17:00	136 50 41 30	99,0600 99,0600 99,0600 99,0600	4 1 1 2	1735 3 146 435	99.0000 98.9800 98.9400 98.9200	99.1000 99.1200 99.1800 99.2000	184 54 271 4	2 2 2 2
ALLEGRO	32,6050	17:00	686	32.50	0.66 %	1956	32.6000	32.6050	23382	2 176	71 027	[+]
ALE	32.42 32.87	29.2500 35.7500	17:00 17:00 17:00 17:00	100 100 100 1467	32,6050 32,6050 32,6050 32,6050	1 1 1 1	1467 40 1467 4055	32.5850 32.5800 32.5700 32.5500	32.6100 32.6150 32.6350 32.6450	1264 4684 9465 9802	2 1 2 2
ALTA	2,1200	16:36	80	2.04	1.44 %	345	2.0400	2.1100	422	4	8	[+]
AAT	2.04 2.12	1.8400 2.2400	16:36 16:21 16:17 16:17	450 1495 5 100	2,1100 2,1000 2,1000 2,0800	2 5 5 2	1933 4928 1097 1020	2.0300 2.0200 2.0100 2.0000	2.1200 2.1500 2.1600 2.1800	3485 603 500 250	1 1 1 1
ALTUSTFI	2,1800	11:05	5	2.15	1.87 %	895	2.1500	2.1800	2970	0	0	[+]
ALI	2.15 2.18	1.9350 2.3600	09:13 15:12 12:20 10:13	10 1 6 10	2,1500 2,1400 2,1400 2,1800	1 1 1 2	243 579 5000 900	2.1400 2.1300 2.0800 2.0500	2.2200 2.2600 2.2800 2.4000	1098 272 698 1000	2 1 1 1
AMBRA	21,0500	16:48	1	21.15	-0.24 %	202	21.0500	21.2000	241	4	79	[+]
AMB	21.00 21.40	19.0400 23.2500	16:26 16:24 16:23 16:19	1 270 25 2	21,2000 21,0500 21,0500 21,0500	13 4 5 3	2194 5 75 22	21.0000 20.9500 20.9000 20.8500	21.2500 21.3000 21.3500 21.4000	161 44 49 99	2 4 2 4
AMICA	59,0000	16:47	5	59.20	0.68 %	1	58.7000	59.0000	890	1	63	[+]
AMC	58.60 59.60	53.3000 65.1000	16:42 16:42 16:21 16:21	1 99 1 82	59,0000 59,0000 59,0000 59,0000	4 5 1 2	8 40 10 2	58.6000 58.5000 58.4000 58.3000	59.2000 59.3000 59.4000 59.5000	1 1 3 2	1 1 2 2
AMREST	15,7200	17:00	270	15.88	-0.25 %	500	15.6600	15.7200	46	47	731	[+]
EAT	15.64 15.90	14.3000 17.4600	17:00 17:00 17:00 17:00	300 213 108 52	15,7200 15,7200 15,7200 15,7200	1 1 3 1	143 600 1590 200	15.6400 15.6200 15.6000 15.5800	15.8000 15.9000 15.9400 15.9800	3000 127 120 200	1 1 1 1
ANSWEAR	27,6500	16:47	180	27.40	0.91 %	175	27.5000	27.6000	50	12	348	[+]
ANR	27.40 28.20	24.7000 30.1000	16:47 16:45 16:45 16:45	20 12 3 8	27,6000 27,5000 27,5000 27,5000	2 7 1 2	102 187 60 413	27.4500 27.4000 27.3500 27.3000	27.6500 27.7000 27.8000 27.8500	185 167 500 142	1 1 1 1
APATOR	19,6000	17:00	92	19.26	1.87 %	84	19.6000	19.6400	78	6	112	[+]
APT	19.26 19.60	17.3400 21.1500	17:00 16:47 16:47 16:27	218 2 1 296	19,6000 19,5800 19,5800 19,6000	1 2 1 2	1 398 1 2	19.4200 19.4000 19.3200 19.3000	19.6800 19.7000 19.7400 19.7800	304 909 82 436	3 3 1 3
APLISENS	18,7000	17:00	2	18.70	0.00 %	10	18.3500	18.7000	3	0	6	[+]
APN	18.15 18.70	16.8500 20.5000	16:44 16:41 13:36 11:35	73 7 3 100	18,7000 18,6000 18,6000 18,1500	1 2 2 2	51 565 125 471	18.3000 18.1000 18.0500 18.0000	18.8000 19.0000 19.0500 19.1000	1039 206 91 132	1 3 1 3
APSENERGY	3,1500	16:00	568	3.25	0.96 %	2480	3.0900	3.1500	1432	2	5	[+]
APE	3.11 3.25	2.9300 3.5700	13:11 12:01 12:01 12:01	4 935 50 15	3,2300 3,2400 3,2000 3,1900	1 1 1 1	82 3009 355 20	3.0700 3.0200 3.0100 3.0000	3.2000 3.2300 3.2400 3.2500	856 2061 2400 1998	1 3 1 1
ARCHICOM	44,7000	17:00	128	47.00	-4.89 %	36	44.5000	45.6000	14	1	61	[+]
ARH	44.60 47.00	42.3000 51.6000	17:00 16:34 16:34 16:30	100 14 50 14	44,7000 45,0000 45,0000 45,0000	2 1 1 1	72 18 36 38	44.3000 44.2000 44.1000 43.9000	46.0000 46.8000 46.9000 47.0000	66 34 941 291	2 1 1 3
ARCTIC	10,8200	17:00	149	10.90	-0.18 %	1	10.8200	10.8400	2743	71	777	[+]
ATC	10.68 11.16	9.8100 11.9800	17:00 17:00 17:00 17:00	563 437 150 19	10,8200 10,8200 10,8200 10,8200	1 3 3 2	813 380 1500 1207	10.7800 10.7600 10.7400 10.7200	10.9200 10.9400 11.0000 11.0200	887 200 1880 510	1 1 2 1
ARTIFEX	15,2200	16:46	55	15.20	0.26 %	137	15.1200	15.2400	118	9	132	[+]
ART	15.04 15.38	13.6800 16.7200	16:33 15:46 14:48 13:43	98 2 1 39	15,2200 15,2200 15,2200 15,1000	1 1 2 3	332 200 420 1420	15.0800 15.0600 15.0400 15.0200	15.3600 15.5000 15.6600 16.0000	240 3340 132 252	1 4 1 1
ASBIS	23,3000	17:00	5	23.50	0.00 %	987	23.3000	23.4000	2670	79	1 852	[+]
ASB	23.20 23.62	21.1600 25.8400	17:00 17:00 17:00 17:00	92 33 51 5	23,3000 23,3000 23,3000 23,3000	1 3 5 1	678 674 239 900	23.2400 23.2200 23.2000 23.1600	23.4200 23.5000 23.5600 23.5800	3 351 2703 359	1 2 4 3
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	42	PKC	PKC	5319	0	0	[+]
ASM	0.00 0.00	0.2160 0.2640	16:48 16:44 16:39 16:39	7500 10000 5556 6005	0,2400 0,2400 0,2420 0,2440	1 1 2 1	2000 10000 31600 51	0.2740 0.2600 0.2500 0.1990	0.2000 0.2200 0.2400 0.2640	1800 300 11355 2640	1 1 2 1
ASSECOBS	80,2000	17:00	2	77.00	4.16 %	6	79.0000	80.2000	25	2	179	[+]
ABS	77.00 81.80	69.4000 84.6000	17:00 16:42 16:17 16:10	6 20 1 5	80,2000 80,2000 80,2000 78,4000	2 1 1 4	25 64 35 420	78.6000 78.4000 78.2000 78.0000	80.8000 81.0000 81.4000 81.6000	32 22 153 153	1 1 2 5
ASSECOPOL	193,4000	17:00	25	188.10	2.44 %	51	192.8000	193.5000	210	124	23 753	[+]
ACP	187.20 193.40	169.3000 206.8000	17:00 17:00 17:00 17:00	149 25 44 8	193,4000 193,4000 193,4000 193,4000	1 2 2 2	25 119 27 31	192.5000 192.2000 192.1000 192.0000	193.6000 193.7000 193.8000 193.9000	39 113 72 113	2 2 4 4
ASSECOSEE	72,0000	17:00	1	71.80	-0.14 %	8	72.0000	72.6000	140	1	67	[+]
ASE	71.80 73.00	64.7000 78.9000	16:49 16:49 16:47 16:43	61 17 9 20	72,4000 72,4000 72,6000 72,4000	2 1 2 2	132 176 11 10	71.9000 71.8000 71.5000 71.2000	72.9000 73.0000 73.1000 73.2000	5 940 160 32	1 2 1 1
ASTARTA	60,1000	17:01	35	60.20	0.17 %	106	60.0000	60.1000	142	3	206	[+]
AST	60.00 60.70	54.2000 66.2000	17:00 17:00 16:49 16:47	6 1 55 35	60,1000 60,1000 60,5000 60,4000	2 2 1 1	186 136 113 100	59.6000 59.5000 59.3000 59.2000	60.4000 60.5000 60.6000 60.7000	100 103 103 35	1 2 3 2
ATAL	63,1000	17:00	4	63.40	-0.47 %	77	63.1000	63.3000	100	8	486	[+]
1AT	62.60 63.40	57.1000 69.7000	17:00 16:48 16:45 16:45	1 19 600 60	63,1000 63,1000 63,0000 63,0000	1 1 2 1	75 1 17 1	63.0000 62.6000 62.5000 62.4000	63.4000 63.8000 64.6000 64.7000	588 9 30 8	1 1 1 1
ATENDE	3,2800	17:00	150	3.25	1.23 %	1164	3.2000	3.2800	1850	12	38	[+]
ATD	3.14 3.34	2.9300 3.5700	16:40 16:40 16:21 16:21	36 4 2718 82	3,2000 3,2000 3,2000 3,2200	1 2 1 2	8600 17500 20 1104	3.1800 3.1600 3.1500 3.1400	3.2900 3.3000 3.3300 3.3500	2050 1500 2801 4878	1 1 3 3
ATLANTAPL	15,7500	16:12	76	15.95	-1.56 %	22	15.7500	16.0000	500	2	24	[+]
ATP	15.50 15.95	14.4000 17.5000	16:03 16:01 16:01 15:56	32 5 55 100	15,7500 15,5000 15,5000 15,9500	2 2 1 2	327 522 2 250	15.5000 15.4000 15.1000 15.0000	16.1000 16.2000 16.3000 16.9500	300 200 125 83	2 1 2 1
ATLANTIS	2,2300	11:50	1	2.11	0.00 %	2071	2.1100	2.2300	8467	1	2	[+]
ATS	2.11 2.23	1.9000 2.3200	11:36 11:36 11:29 11:11	329 171 300 100	2,1100 2,1100 2,1100 2,1100	2 1 3 1	1440 750 1709 780	2.1000 2.0600 2.0500 2.0400	2.2500 2.2800 2.3000 2.3200	2488 800 1898 2000	2 1 3 1
ATMGRUPA	3,7400	16:44	21	3.74	0.00 %	12	3.6600	3.7400	190	2	9	[+]
ATG	3.66 3.74	3.3700 4.1100	16:16 16:08 16:08 16:08	4 476 500 351	3,7400 3,6600 3,6600 3,6600	2 1 1 4	688 280 3 854	3.6500 3.6400 3.6100 3.6000	3.7500 3.7600 3.8000 3.8200	6577 10 1001 1070	2 1 6 2
ATREM	37,5000	16:47	3	37.00	2.46 %	189	37.3000	37.5000	1327	6	215	[+]
ATR	36.60 37.70	33.3000 40.7000	16:45 16:41 16:41 16:36	200 1 79 10	37,3000 37,3000 37,3000 37,5000	1 2 1 1	60 101 56 300	37.2000 37.1000 37.0000 36.9000	37.6000 37.7000 37.8000 37.9000	1202 283 100 1043	1 3 1 5
AUTOPARTN	19,9200	17:00	35	19.90	1.12 %	107	19.7200	19.9200	119	51	1 010	[+]
APR	19.50 19.96	17.9200 21.8500	17:00 17:00 17:00 17:00	49 107 66 45	19,9200 19,9200 19,9200 19,9200	4 1 1 1	967 602 602 4	19.7000 19.6600 19.6400 19.6200	19.9400 19.9600 19.9800 20.0000	72 10 360 907	1 1 3 5
BBIDEVNFI	5,2500	14:14	37	5.45	-0.94 %	1961	5.2500	5.4500	823	2	9	[+]
BBD	5.25 5.45	4.9200 5.9500	13:32 12:56 12:53 12:51	2 245 72 132	5,2500 5,3000 5,3000 5,3000	1 2 2 1	300 334 106 5	5.2000 5.1000 5.0500 4.9400	5.5000 5.6000 5.6500 5.8000	2366 6758 2072 1375	2 4 3 4
BENEFIT	3 005,0000	17:04	1169	3,060.00	-0.33 %	18	3005.0000	3015.0000	33	8	22 835	[+]
BFT	2,995.00 3,075.00	2755.0000 3365.0000	17:00 17:00 17:00 17:00	6 5 1 1	3 005,0000 3 005,0000 3 005,0000 3 005,0000	4 5 2 1	167 28 2 50	3000.0000 2995.0000 2990.0000 2985.0000	3020.0000 3025.0000 3030.0000 3035.0000	10 4 9 248	1 1 2 4
BEST	25,0000	16:32	176	25.00	0.00 %	46	24.8000	25.0000	300	0	5	[+]
BST	25.00 25.00	22.6000 27.4000	09:23 14:23 12:26 15:09	20 60 4 50	25,0000 25,0000 24,8000 25,0000	2 2 2 0	130 324 350 0	24.2000 24.0000 23.2000 0.0000	25.4000 26.8000 27.0000 28.6000	130 63 19 19	1 1 1 1
BETACOM	4,7200	09:00	100	4.72	0.00 %	1340	4.5800	4.7200	4522	0	0	[+]
BCM	4.72 4.72	4.2600 5.1500	12:11 12:11 11:26 10:28	61 39 100 37	4,7200 4,7000 4,7200 4,6000	1 2 1 2	2000 1939 2000 2247	4.5600 4.5400 4.4200 4.4000	4.7400 4.7600 4.7800 4.8800	1750 131 360 2000	1 1 1 1
BIGCHEESE	12,9400	16:18	1	12.70	1.89 %	200	12.6200	12.9000	84	4	50	[+]
BCS	12.42 12.98	11.4400 13.9600	16:11 15:45 15:45 15:45	100 300 300 30	12,7800 12,8000 12,8000 12,8000	1 1 1 3	650 1000 216 1164	12.6000 12.5000 12.4600 12.4400	12.9200 12.9400 13.0000 13.1000	141 1554 90 150	1 1 1 1
BIOCELTIX	104,8000	17:02	8	103.00	1.75 %	2	104.8000	105.0000	115	4	435	[+]
BCX	101.40 106.00	92.7000 113.2000	17:00 17:00 17:00 17:00	10 4 6 1	104,8000 104,8000 104,8000 104,8000	1 1 1 1	163 7 100 15	104.0000 103.4000 103.2000 103.0000	105.4000 105.6000 105.8000 106.0000	35 67 80 11	1 1 5 2
BIOMAXIMA	13,4000	17:00	8	13.55	-1.11 %	18	13.3000	13.4000	492	8	109	[+]
BMX	13.20 13.60	12.2000 14.9000	16:40 16:26 16:02 15:17	28 1 1 1	13,3500 13,3500 13,4500 13,2500	2 4 5 3	102 443 489 145	13.2500 13.2000 13.1500 13.1000	13.4500 13.5000 13.5500 13.6000	249 292 389 450	2 2 3 3
BIOTON	4,1500	17:00	116	4.12	0.73 %	2264	4.1200	4.1500	4884	14	56	[+]
BIO	4.12 4.19	3.7100 4.5300	17:00 16:33 14:23 14:14	834 8 140 1450	4,1500 4,1500 4,1500 4,1200	1 1 2 2	600 100 815 1004	4.1100 4.1000 4.0800 4.0600	4.1700 4.1800 4.1900 4.2000	1000 2000 1204 10625	2 1 2 2
BLOOBER	29,1500	16:43	9	29.40	-0.34 %	100	29.1000	29.1500	187	2	67	[+]
BLO	29.00 29.40	26.5000 32.3000	16:34 16:34 16:16 16:04	54 21 79 4	29,1500 29,1000 29,1000 29,1000	2 2 2 1	90 106 205 68	29.0500 29.0000 28.9500 28.9000	29.2500 29.3000 29.3500 29.4000	110 186 511 200	1 1 1 1
BNPPL	105,0000	17:00	47	105.00	0.00 %	47	104.5000	105.0000	97	1	148	[+]
BNP	104.50 106.50	94.6000 115.5000	17:00 16:41 16:41 16:21	243 328 135 1	105,0000 105,0000 105,0000 104,5000	1 2 1 1	1293 18 100 1	104.0000 103.5000 103.0000 102.0000	106.0000 106.5000 107.0000 107.5000	209 515 136 314	2 3 6 5
BOGDANKA	22,8000	17:00	13	22.90	-0.44 %	845	22.8000	23.0500	1	24	537	[+]
LWB	22.70 23.15	20.6500 25.1500	17:00 17:00 17:00 17:00	122 65 1 20	22,8000 22,8000 22,8000 22,8000	5 1 5 2	11158 110 573 55	22.7000 22.6500 22.6000 22.5500	23.1000 23.1500 23.2000 23.2500	295 1885 1023 223	2 8 3 2
BOOMBIT	6,6600	16:36	400	6.72	-0.60 %	600	6.6600	6.7600	21	3	21	[+]
BBT	6.60 6.76	6.0600 7.3800	16:17 15:47 15:11 15:09	700 200 50 30	6,7000 6,7000 6,7000 6,7000	2 1 4 1	183 500 765 250	6.6000 6.5200 6.5000 6.4800	6.8000 6.8600 6.9000 6.9200	10 200 340 291	1 1 2 2
BORYSZEW	6,7400	17:00	448	6.88	-2.32 %	744	6.7200	6.7400	7329	158	1 052	[+]
BRS	6.54 6.92	6.2000 7.5600	17:00 17:00 17:00 17:00	320 880 293 725	6,7400 6,7400 6,7400 6,7400	1 3 2 4	165 3194 1157 1732	6.6800 6.6600 6.6400 6.6200	6.7600 6.7800 6.8000 6.8200	1220 2016 5366 5462	2 1 5 2
BOS	10,0400	17:00	7	10.12	-0.40 %	213	10.0400	10.1200	109	7	66	[+]
BOS	10.02 10.20	9.1100 11.1200	17:00 17:00 16:36 16:35	1 3 25 80	10,0400 10,0400 10,0800 10,0800	4 10 3 3	1353 1409 25 206	10.0200 10.0000 9.9800 9.9700	10.1400 10.1800 10.2000 10.2400	255 50 1369 390	1 1 3 2
BOWIM	4,7300	16:27	430	4.72	0.21 %	69	4.7300	4.7800	1296	4	17	[+]
BOW	4.72 4.79	4.2500 5.1800	16:25 16:13 15:19 14:16	1 2 1 3	4,7300 4,7800 4,7200 4,7800	1 1 2 2	199 4 8 521	4.7200 4.7100 4.6700 4.6600	4.7900 4.8000 4.8500 4.8700	595 3192 200 197	1 3 1 2
BRAND24	53,8000	13:50	1	53.80	0.00 %	146	52.0000	53.0000	2328	0	15	[+]
B24	52.00 54.00	48.5000 59.0000	12:44 12:20 11:43 11:43	2 1 4 1	54,0000 53,8000 52,0000 53,6000	2 1 1 1	90 58 50 31	51.6000 51.4000 51.2000 51.0000	54.0000 54.2000 54.4000 54.8000	302 10 198 132	5 1 3 2
BUDIMEX	532,0000	17:00	11	540.60	-1.59 %	71	532.0000	532.2000	268	40	21 308	[+]
BDX	532.00 545.60	486.6000 594.6000	17:00 17:00 17:00 17:00	2 2 77 1	532,0000 532,0000 532,0000 532,0000	1 1 3 3	93 16 679 247	531.8000 531.6000 531.4000 531.2000	532.4000 532.6000 532.8000 533.2000	57 206 27 248	2 2 3 2
BUMECH	8,4500	16:44	100	8.31	1.44 %	4	8.3500	8.4400	440	10	86	[+]
BMC	8.22 8.48	7.4800 9.1400	16:43 16:43 16:43 16:43	1 37 283 1985	8,4500 8,4000 8,4000 8,4000	1 1 2 1	470 100 155 194	8.3300 8.3200 8.3100 8.3000	8.4500 8.4600 8.4800 8.5000	322 95 432 476	1 2 2 3
CAPITEA	0,4790	16:49	5	0.47	-0.31 %	1200	0.4725	0.4790	595	16	8	[+]
CAP	0.47 0.48	0.4270 0.5210	16:36 12:55 12:49 11:38	1000 3000 2000 2400	0,4725 0,4740 0,4730 0,4790	2 1 1 1	1680 1000 9000 6000	0.4705 0.4700 0.4685 0.4640	0.4795 0.4800 0.4805 0.4810	3850 9929 2600 4707	2 3 1 1
CAPTORTX	31,9000	16:48	103	32.70	-0.93 %	210	31.9000	32.2000	150	3	83	[+]
CTX	31.70 32.70	29.5000 35.9000	16:48 16:48 16:32 16:31	1 44 1 1	31,9000 31,9000 32,4000 31,8000	1 1 1 6	63 78 30 233	31.8000 31.7000 31.6000 31.5000	32.3000 32.5000 32.6000 32.7000	240 169 264 151	1 1 1 2
CASPAR	5,6000	17:00	2	5.60	0.00 %	187	5.3000	5.6000	2184	0	0	[+]
CSR	5.60 5.60	5.0500 6.1500	09:00 09:00 17:00 11:06	2 2 2 200	5,6000 5,6000 5,6000 5,6000	1 1 1 2	8 100 195 3265	5.2000 5.1500 5.1000 5.0500	5.9500 6.0000 6.1000 6.2000	300 200 5556 200	1 1 2 1
CAVATINA	16,1000	15:58	3509	16.10	0.00 %	1698	16.1000	16.3000	20	7	111	[+]
CAV	16.00 16.10	14.5000 17.7000	15:58 09:13 09:08 09:08	2991 9 375 5	16,1000 16,1000 16,0000 16,0000	1 2 1 1	515 595 10 50	16.0500 16.0000 15.9500 15.6500	16.3500 16.4500 16.5000 16.6500	20 51 2060 18	1 1 3 1
CCC	185,0000	17:00	100	180.60	2.44 %	7387	185.0000	185.0500	2922	442	82 352	[+]
CCC	180.05 188.65	162.5500 198.6500	17:00 17:00 17:00 17:00	701 917 10 50	185,0000 185,0000 185,0000 185,0000	1 1 2 1	515 290 4933 796	184.9000 184.8500 184.8000 184.7000	185.1500 185.2000 185.2500 185.3000	463 518 482 1399	1 2 2 2
CDPROJEKT	275,2000	17:00	94	276.50	-0.29 %	27	275.1000	275.3000	189	252	69 623	[+]
CDR	273.60 278.00	248.9000 304.1000	17:00 17:00 17:00 17:00	8 3 86 168	275,2000 275,2000 275,2000 275,2000	3 4 3 2	60 869 112 126	275.0000 274.9000 274.8000 274.7000	275.5000 275.6000 275.7000 275.8000	49 27 10 39	1 1 1 1
CDRL	10,2000	09:42	5	10.50	-2.86 %	841	9.7500	10.2000	753	0	0	[+]
CDL	10.20 10.50	9.4500 11.5000	09:00 16:39 16:39 16:39	2 5 3 2	10,5000 10,5000 10,5000 10,5000	1 1 1 1	277 279 5 282	9.7000 9.6500 9.6000 9.5500	10.5000 10.6000 11.0000 11.2000	230 400 140 52	2 2 2 1
CELTIC	5,2200	16:48	75	5.32	-1.51 %	1500	5.2000	5.2200	622	27	140	[+]
CPD	5.08 5.38	4.7900 5.8400	16:46 16:46 16:21 15:58	290 1500 512 318	5,2200 5,2000 5,1200 5,1200	1 1 1 1	170 355 200 200	5.1200 5.0800 5.0400 5.0200	5.2800 5.3000 5.3800 5.4000	1280 2341 1231 5067	2 1 1 2
CEZ	204,6000	16:21	10	204.20	-1.45 %	1	205.4000	210.0000	10	1	138	[+]
CEZ	204.20 210.60	183.8000 224.6000	16:21 16:21 15:55 15:55	1 1 1 1	207,0000 209,4000 210,4000 210,2000	1 2 1 1	1 101 40 1	205.2000 204.8000 204.6000 204.4000	210.4000 210.6000 210.8000 211.0000	10 40 1 39	1 1 1 1
CIGAMES	2,2200	17:00	129	2.21	0.91 %	25	2.2050	2.2200	11112	67	147	[+]
CIG	2.20 2.23	1.9900 2.4300	17:00 17:00 17:00 17:00	1579 921 16 491	2,2200 2,2200 2,2200 2,2200	3 2 2 1	3087 125 510 1000	2.2000 2.1950 2.1900 2.1850	2.2250 2.2300 2.2400 2.2450	1416 29271 82166 2185	2 4 3 1
CLNPHARMA	21,8000	17:00	303	21.55	1.16 %	5	21.6500	21.8000	2827	9	190	[+]
CLN	21.50 21.95	19.4000 23.7000	17:00 16:49 16:42 16:37	97 5 9 124	21,8000 21,7500 21,7500 21,7000	2 1 8 2	1002 2 1749 160	21.6000 21.5500 21.5000 21.4500	21.8500 21.9000 21.9500 22.0000	21 350 388 267	2 5 5 4
CLOUD	47,3000	16:10	3	45.80	2.83 %	3	45.9000	47.5000	36	0	7	[+]
CLD	45.80 47.30	41.3000 50.2000	12:32 10:55 10:55 10:54	27 14 28 28	45,8000 46,5000 46,5000 46,5000	1 2 1 1	10 5 5 10	45.8000 45.5000 45.3000 45.2000	47.7000 47.9000 48.0000 48.4000	46 16 100 4	1 1 1 1
COALENERG	1,7700	16:18	10	1.74	1.14 %	226	1.7500	1.7700	1544	49	85	[+]
CLE	1.69 1.77	1.5700 1.9100	16:18 16:16 15:58 15:58	60 1996 1258 1000	1,7700 1,7500 1,7700 1,7700	1 1 1 2	22 200 30 1020	1.7400 1.7150 1.7100 1.7000	1.7800 1.7900 1.7950 1.8000	1666 2014 150 4478	2 3 1 5
COGNOR	7,2850	17:00	500	7.29	0.00 %	155	7.2650	7.2850	450	41	295	[+]
COG	7.16 7.29	6.5600 8.0100	17:00 17:00 17:00 17:00	2000 3583 93 4	7,2850 7,2850 7,2850 7,2850	1 1 1 2	19 8 222 12	7.2600 7.2550 7.2400 7.2100	7.2950 7.3000 7.3100 7.3300	4 612 15 293	1 4 1 2
COLUMBUS	7,5000	17:03	818	7.22	4.46 %	229	7.4800	7.5000	195	451	3 471	[+]
CLC	7.20 8.19	7.1500 8.7300	17:03 17:01 17:01 17:01	182 195 280 195	7,5000 7,5000 7,5000 7,5000	1 1 2 2	3 200 330 525	7.4600 7.4400 7.4200 7.4100	7.6000 7.6700 7.7000 7.7100	50 6 408 700	1 2 3 3
COMP	236,0000	17:00	1	240.00	-1.67 %	3	235.0000	236.0000	78	1	129	[+]
CMP	234.00 240.00	216.0000 264.0000	17:00 16:49 16:49 16:46	21 1 1 3	236,0000 235,0000 235,0000 236,0000	3 1 3 4	216 20 62 169	234.0000 233.0000 232.0000 231.0000	237.0000 238.0000 239.0000 240.0000	33 130 2778 246	2 2 3 4
COMPERIA	4,8000	14:10	384	4.80	-4.00 %	1700	4.6000	4.8000	1636	2	11	[+]
CPL	4.80 4.80	4.3200 5.2500	14:06 12:56 11:20 16:18	1211 5 600 19	4,8000 4,8000 4,8000 5,0000	1 1 1 1	151 15 171 493	4.0600 4.0000 3.8600 3.5000	4.9800 5.0500 5.1000 5.4500	1000 1500 1000 111	1 1 1 1
COMPREMUM	0,9320	17:02	1000	0.98	-4.51 %	6297	0.9320	0.9560	11542	46	44	[+]
CPR	0.93 0.98	0.8800 1.0700	17:01 17:00 17:00 17:00	1000 4366 2119 221	0,9320 0,9320 0,9320 0,9320	3 1 1 3	2896 48 100 12505	0.9300 0.9120 0.9100 0.9000	0.9600 0.9700 0.9760 1.0000	1000 7608 3250 1200	1 2 1 1
CORMAY	0,5100	16:22	60	0.52	-1.92 %	60	0.5100	0.5180	60	10	5	[+]
CRM	0.51 0.52	0.4680 0.5720	16:22 16:16 15:46 14:22	73 1208 30 100	0,5100 0,5100 0,5080 0,5100	1 2 2 2	2315 2079 1060 4509	0.5080 0.5060 0.5040 0.5020	0.5200 0.5220 0.5240 0.5260	6382 52500 235 2500	3 1 2 1
CREEPYJAR	430,0000	17:00	1	423.00	1.42 %	15	423.0000	430.0000	37	0	68	[+]
CRJ	421.00 430.00	381.0000 465.0000	16:19 16:13 16:13 16:13	5 33 29 5	423,0000 430,0000 430,0000 430,0000	1 3 8 1	17 29 140 10	422.0000 421.0000 420.0000 417.0000	431.0000 432.0000 433.0000 434.0000	12 13 7 12	2 2 1 2
CREOTECH	291,5000	17:00	11	292.50	-0.17 %	17	289.0000	291.5000	31	4	1 204	[+]
CRI	289.00 294.00	263.5000 321.5000	17:00 17:00 16:49 16:49	1 1 2 1	291,5000 291,5000 289,0000 289,0000	1 3 2 2	1 11 43 6	288.5000 288.0000 287.5000 287.0000	292.5000 293.0000 294.0000 294.5000	10 80 180 10	2 1 3 1
CYBERFLKS	167,0000	17:00	30	162.60	3.60 %	1	167.0000	167.2000	2497	3	555	[+]
CBF	162.60 168.00	146.4000 178.8000	17:00 17:00 17:00 17:00	18 35 8 6	167,0000 167,0000 167,0000 167,0000	1 1 1 1	12 4 37 37	165.4000 165.0000 164.8000 164.6000	167.8000 168.0000 168.2000 168.4000	30 100 37 37	1 1 1 1
CYFRPLSAT	16,5500	17:02	1000	16.20	2.29 %	100	16.5350	16.5500	7103	452	7 437	[+]
CPS	16.20 16.64	14.5800 17.8200	17:00 17:00 17:00 17:00	150 1843 113 2423	16,5500 16,5500 16,5500 16,5500	1 1 5 1	125 24 1500 2812	16.5100 16.4850 16.4200 16.4150	16.5550 16.5600 16.5650 16.5750	353 839 1 95	1 2 1 1
DADELO	39,8000	17:04	211	41.20	-4.33 %	52	39.8000	39.9000	212	23	933	[+]
DAD	39.50 41.20	37.1000 45.3000	17:04 17:00 17:00 17:00	237 2 59 50	39,8000 39,8000 39,8000 39,8000	2 1 2 2	559 100 229 220	39.5000 39.4000 39.3000 39.2000	40.0000 40.1000 40.2000 40.3000	280 72 138 338	1 1 1 2
DATAWALK	115,5000	17:00	26	114.50	0.96 %	23	115.5000	116.0000	102	9	1 039	[+]
DAT	114.00 119.78	103.0600 125.9400	17:00 17:00 16:49 16:48	3 2 7 10	115,5000 115,5000 115,5000 115,1400	1 2 1 1	5 60 100 400	115.1400 115.0000 114.7600 114.6000	116.3000 117.0000 117.5000 117.5800	36 200 100 100	1 2 1 1
DBENERGY	12,1500	17:00	7	12.10	-1.22 %	10	11.9000	12.1500	8	1	14	[+]
DBE	11.80 12.15	10.9000 13.3000	16:49 15:13 15:13 14:39	3 7 5 15	12,1500 12,1500 12,1500 12,1500	1 1 1 1	130 24 15 50	11.8500 11.8000 11.7000 11.6500	12.2000 12.2500 12.3000 12.3500	20 25 129 10	1 2 4 1
DEBICA	83,0000	17:00	1	82.70	0.61 %	51	82.7000	83.0000	1516	1	88	[+]
DBC	82.00 83.80	74.5000 90.9000	17:00 16:46 16:25 16:07	1 2 6 3	83,0000 82,9000 82,9000 82,7000	4 2 3 6	436 64 92 154	82.5000 82.2000 82.1000 82.0000	83.7000 83.8000 83.9000 84.0000	49 90 90 221	1 2 3 4
DECORA	75,2000	17:00	1	76.40	-1.57 %	2	75.0000	75.8000	689	1	39	[+]
DCR	75.20 77.60	68.8000 84.0000	16:47 16:45 16:44 16:33	5 13 1 10	75,8000 75,8000 75,8000 75,8000	1 2 1 1	1 21 7 2	74.6000 74.4000 74.2000 74.0000	77.0000 77.4000 77.6000 77.8000	35 120 84 30	1 3 3 2
DEKPOL	61,8000	16:49	50	61.20	0.98 %	47	61.4000	61.8000	279	1	41	[+]
DEK	60.60 62.00	55.2000 67.2000	16:11 16:10 15:35 15:34	10 10 10 2	61,4000 61,4000 61,8000 61,8000	1 2 1 2	23 356 20 84	61.2000 61.0000 60.8000 60.6000	62.0000 62.2000 63.0000 63.2000	375 6 728 5	4 1 5 1
DELKO	6,6000	16:23	6	6.60	0.00 %	300	6.5600	6.6000	196	3	18	[+]
DEL	6.54 6.68	5.9400 7.2600	16:04 15:39 15:39 15:31	260 71 9 6	6,6000 6,5400 6,5400 6,6000	1 5 12 2	679 1288 2956 402	6.5400 6.5200 6.5000 6.4800	6.6600 6.6800 6.7000 6.7400	58 948 110 802	1 2 2 2
DEVELIA	7,2200	17:00	31	7.42	-1.77 %	431	7.2200	7.3400	700	30	221	[+]
DVL	7.22 7.42	6.6800 8.1600	17:00 17:00 17:00 17:00	15 43 162 186	7,2200 7,2200 7,2200 7,2200	3 1 1 2	404 920 140 270	7.2000 7.1600 7.1500 7.1200	7.3500 7.3800 7.3900 7.4000	713 998 1779 2414	1 1 1 2
DGA	16,2000	15:02	3	16.75	0.00 %	20	16.1500	16.0000	125	0	2	[+]
DGA	16.20 16.75	15.1000 18.4000	15:00 15:00 15:00 11:00	31 5 5 50	16,2000 16,2000 16,2000 16,7500	1 1 1 1	466 83 20 5	16.1000 15.5000 9.8800 1.0000	16.8500 16.9000 17.7500 17.9500	81 676 60 97	1 3 1 1
DIAG	162,7500	17:04	50	164.50	-0.76 %	82	162.6000	162.7500	14	17	2 713	[+]
DIA	162.25 165.25	148.0500 180.9500	17:04 17:00 17:00 17:00	20 12 11 12	162,7500 162,7500 162,7500 162,7500	2 2 1 1	130 11 5 223	162.5000 162.4000 162.3500 162.2500	162.9000 163.0000 163.1500 163.2000	166 13 9 17	4 2 2 1
DIGITANET	80,2000	17:03	17	78.10	3.48 %	25	80.0000	80.2000	60	42	3 376	[+]
DIG	76.10 82.40	70.3000 85.9000	17:03 17:00 17:00 16:49	13 18 159 18	80,2000 80,2000 80,2000 80,0000	3 2 1 1	120 22 109 109	79.5000 79.0000 78.9000 78.8000	80.3000 80.6000 80.7000 80.8000	2 63 208 73	1 1 2 1
DINOPL	512,8000	17:00	73	508.60	1.42 %	1	510.0000	512.8000	506	161	82 181	[+]
DNP	508.40 516.00	457.8000 559.4000	17:00 17:00 17:00 17:00	12 100 50 43	512,8000 512,8000 512,8000 512,8000	1 1 3 1	1001 1001 1445 1001	508.8000 508.2000 508.0000 507.8000	513.0000 513.2000 513.4000 513.6000	779 251 418 1621	4 2 3 3
DMGROUP	3,7700	17:00	2	3.77	0.00 %	10	3.6700	3.7700	490	2	8	[+]
DMG	3.66 3.77	3.4000 4.1400	16:07 16:04 16:04 14:54	3 153 847 3	3,7700 3,7700 3,7600 3,7600	1 1 1 4	5 20 3 197	3.6600 3.6500 3.6400 3.6300	3.7800 3.7900 3.8000 3.8300	5000 363 2000 20	1 1 1 1
DOMDEV	228,5000	17:00	7	235.00	-1.51 %	15	228.0000	228.5000	193	11	2 527	[+]
DOM	224.00 235.00	211.5000 258.5000	17:00 17:00 17:00 17:00	3 4 12 3	228,5000 228,5000 228,5000 228,5000	1 1 1 2	102 102 99 5	226.5000 226.0000 225.5000 225.0000	230.0000 231.5000 232.0000 234.5000	235 102 102 14	1 1 1 2
DRAGOENT	22,2000	16:39	7	0.00	0.00 %	4	21.7000	22.2000	29	0	0	[+]
DGE	0.00 0.00	20.0000 24.4000	16:39 16:39 15:10 15:10	3 17 3 3	22,2000 22,2000 22,2000 22,2000	2 1 2 2	23 20 5 45	21.6000 21.5000 21.3000 21.2000	22.4000 22.5000 22.8000 22.9000	2 14 105 4	1 1 2 1
ECHO	4,9400	17:00	28	4.79	3.35 %	1483	4.8400	4.9400	1455	8	40	[+]
ECH	4.79 4.94	4.3200 5.2600	13:49 13:49 13:49 13:49	1875 3000 296 2093	4,9000 4,9000 4,9000 4,9000	1 1 1 2	1000 1000 5 1016	4.8300 4.8200 4.8100 4.8000	4.9500 4.9600 4.9700 4.9800	2450 6232 260 7371	2 4 1 7
EDINVEST	5,7600	16:41	2	5.76	0.00 %	42	5.7400	5.7600	189	3	18	[+]
EDI	5.60 5.76	5.2000 6.3200	16:11 15:53 15:37 15:34	2 1 2875 2	5,7400 5,7400 5,6200 5,7400	1 2 3 1	117 1800 588 526	5.6200 5.6000 5.5400 5.5200	5.8000 6.0400 6.1600 6.2000	1300 4 394 122	1 1 2 1
ELEKTROTI	46,9000	17:00	35	46.00	2.29 %	43	46.5500	46.9000	1088	16	741	[+]
ELT	45.85 47.90	41.4000 50.6000	17:00 17:00 17:00 16:49	5 8 1 7	46,9000 46,9000 46,9000 46,5500	1 3 2 1	11 88 64 100	46.4500 46.4000 46.3500 46.3000	46.9500 47.0000 47.1000 47.1500	248 2208 137 137	1 1 1 1
ELKOP	2,4900	15:12	1	2.55	0.81 %	316	2.4900	2.5500	1773	26	66	[+]
EKP	2.47 2.59	2.3000 2.8000	15:03 14:21 13:50 13:43	3907 6999 1 74	2,5500 2,5300 2,5300 2,5800	1 1 1 1	305 999 1100 600	2.4700 2.4600 2.4500 2.4400	2.5900 2.6000 2.6100 2.6200	3596 3043 2000 3357	5 3 1 3
EMC	11,0000	17:00	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EMC	0.00 0.00	9.9000 12.1000	09:00 09:00 09:00 11:43	1 2 2 12	11,0000 11,0000 11,0000 10,8000	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
ENEA	18,1400	17:01	500	18.00	0.78 %	13294	18.1400	18.2000	100	495	8 977	[+]
ENA	17.85 18.46	16.2000 19.8000	17:01 17:01 17:00 17:00	1514 543 157 92	18,1400 18,1400 18,1400 18,1400	3 2 2 2	2199 202 78 182	18.1200 18.1100 18.0800 18.0600	18.2200 18.2500 18.2800 18.3200	4286 4286 4286 1211	1 1 1 2
ENELMED	19,6000	15:00	1	19.70	-1.01 %	50	19.5000	19.6000	263	0	0	[+]
ENE	19.50 19.70	17.8000 21.6000	12:16 11:27 09:00 17:00	6 2 2 1	19,6000 19,5000 19,7000 19,8000	1 1 1 0	68 70 72 0	19.0000 18.8000 18.0000 0.0000	19.9000 20.0000 20.2000 21.0000	241 7584 70 141	3 5 1 1
ENERGA	12,0000	17:00	1978	11.68	2.04 %	131	11.9400	12.0000	4583	32	386	[+]
ENG	11.68 12.00	10.5200 12.8400	17:00 17:00 17:00 17:00	1000 2 358 100	12,0000 12,0000 12,0000 12,0000	1 1 1 2	12 53 403 503	11.8800 11.8600 11.8400 11.8200	12.0200 12.0600 12.0800 12.1000	604 1 420 854	3 1 2 4
ENERGOINS	2,1600	16:36	10	2.12	-0.92 %	703	2.1200	2.1600	4380	24	51	[+]
ENI	2.10 2.18	1.9100 2.3300	16:29 16:05 16:03 13:15	97 5 28 5	2,1200 2,1600 2,1400 2,1600	1 8 3 2	10 5656 1730 1005	2.1100 2.1000 2.0800 2.0700	2.1700 2.1800 2.2000 2.2200	544 2235 7910 1812	1 3 5 3
ENTER	59,5000	16:40	11	58.00	2.59 %	48	59.1000	59.5000	518	4	220	[+]
ENT	57.90 59.50	52.2000 63.8000	16:36 16:29 16:23 16:20	10 2 20 4	59,5000 59,5000 59,0000 59,5000	4 1 1 1	1392 1 22 210	59.0000 58.8000 58.7000 58.6000	59.6000 59.8000 59.9000 60.0000	100 298 2570 431	1 2 4 6
EQUNICO	0,7900	17:00	200	0.78	0.51 %	7635	0.7500	0.7900	16473	28	21	[+]
EQU	0.74 0.79	0.7040 0.8600	15:11 15:11 12:55 12:55	515 2000 41 1459	0,7880 0,7880 0,7900 0,7900	1 2 1 1	14 1167 481 15	0.7440 0.7420 0.7400 0.7320	0.8280 0.8400 0.8480 0.8500	2000 5000 2000 8824	1 1 1 1
ERBUD	35,4000	16:44	2	35.95	0.71 %	25	35.1000	35.3000	14	2	80	[+]
ERB	34.95 36.00	32.4000 39.5000	16:33 16:33 16:25 16:25	1 1 17 132	35,4000 35,2000 35,1000 35,1000	2 5 2 1	176 212 8956 167	35.0500 35.0000 34.9500 34.9000	35.5000 35.6000 35.9500 36.0000	149 30 50 265	1 1 1 3
ERG	48,4000	17:00	2	48.00	-0.41 %	11	48.0000	48.4000	298	0	9	[+]
ERG	48.00 48.40	43.2000 52.5000	16:39 17:00 14:50 14:50	189 2 71 4	48,0000 48,6000 47,0000 47,0000	2 1 0 0	189 31 0 0	47.0000 46.0000 0.0000 0.0000	48.6000 49.0000 50.0000 51.0000	243 806 660 198	2 3 3 1
ESOTIQ	34,4000	17:00	13	33.90	0.88 %	12	33.8000	34.4000	2367	1	25	[+]
EAH	33.80 34.40	30.6000 37.2000	17:00 17:00 17:00 17:00	6 300 25 30	34,4000 34,4000 34,4000 34,4000	2 3 1 1	113 145 100 276	33.4000 33.3000 33.2000 33.1000	34.5000 34.9000 35.0000 35.2000	20 31 30 83	1 2 2 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	4,9100	17:03	2000	4.22	16.63 %	1146	4.9100	4.9200	7374	870	4 135	[+]
EUC	4.10 5.14	4.1800 5.1400	17:02 17:00 17:00 17:00	1000 745 1251 759	4,9100 4,9100 4,9100 4,9100	2 2 1 5	1223 577 30884 6125	4.9000 4.8500 4.8200 4.8000	4.9600 5.0000 5.0200 5.0400	1000 2576 900 4782	1 2 2 4
EUROCASH	8,0500	17:04	100	8.00	0.88 %	200	8.0350	8.0500	385	141	1 140	[+]
EUR	7.98 8.17	7.2000 8.8000	17:00 17:00 17:00 17:00	175 4 3 11	8,0500 8,0500 8,0500 8,0500	1 7 5 11	2 1306 101 3582	8.0300 8.0200 8.0100 8.0000	8.0550 8.0600 8.0650 8.0700	2 23 4 58	1 4 2 4
EUROHOLD	2,2800	17:00	50	2.20	3.64 %	1300	2.2000	2.2800	3450	6	14	[+]
EHG	2.20 2.28	1.9800 2.4200	11:34 11:02 11:02 11:02	5064 61 695 500	2,2000 2,2000 2,2000 2,2000	3 1 2 1	3205 880 520 5000	2.1800 2.1400 2.1200 2.1000	2.4800 2.5000 2.5400 2.5600	300 248 800 133	1 1 1 1
EUROTEL	20,8000	16:41	500	20.80	0.00 %	1145	20.8000	21.0000	153	2	34	[+]
ETL	20.80 21.10	18.7500 22.8000	16:36 16:36 16:36 15:55	300 137 63 87	20,8000 20,8000 20,8000 20,8000	4 6 3 1	413 2222 445 16	20.7000 20.6000 20.5000 20.4000	21.1000 21.2000 21.3000 21.5000	110 132 1932 3171	1 1 2 3
FABRITY	27,0000	16:44	165	27.10	1.89 %	111	26.7000	27.0000	335	3	88	[+]
FAB	26.60 27.60	24.4000 29.8000	16:41 16:14 16:03 16:03	17 47 15 41	26,8000 27,3000 27,2000 26,8000	3 2 2 1	70 121 151 111	26.6000 26.5000 26.4000 26.3000	27.3000 27.4000 27.5000 27.6000	225 51 165 51	3 1 3 1
FASING	12,1000	09:33	5	11.60	0.83 %	636	11.8000	12.1000	80	0	3	[+]
FSG	11.60 12.10	10.5000 12.7000	09:33 09:28 09:12 09:11	5 150 1 87	12,1000 12,1000 12,1000 11,6000	1 1 1 2	143 400 3 145	11.6000 11.5000 11.4000 11.3000	12.3000 12.6000 12.7000 12.8000	610 198 600 525	1 1 2 2
FEERUM	11,5000	17:00	2	11.25	2.22 %	65	11.2500	11.5000	31	4	41	[+]
FEE	10.95 11.55	10.1500 12.3500	16:28 16:28 16:16 14:20	100 100 110 364	11,5000 11,5000 11,2500 11,5500	1 1 1 1	1 200 200 120	11.0000 10.8500 10.8000 10.4000	11.5500 11.8000 12.0000 12.5000	1034 400 931 18	2 1 5 1
FERRO	36,5000	17:00	180	35.70	2.24 %	35	36.4000	36.5000	1890	5	172	[+]
FRO	35.70 36.50	32.2000 39.2000	17:00 17:00 16:48 16:46	400 55 60 48	36,5000 36,5000 36,5000 36,4000	1 4 2 1	80 277 102 77	36.3000 36.0000 35.8000 35.7000	36.6000 36.7000 36.8000 36.9000	255 923 220 605	2 3 3 3
FMG	115,0000	17:00	1	111.00	3.60 %	1	111.5000	115.0000	34	0	4	[+]
FMG	111.00 115.00	100.0000 122.0000	17:00 16:19 16:19 16:19	7 1 1 2	115,0000 115,0000 113,0000 111,0000	1 1 1 1	8 12 9 56	111.0000 107.5000 107.0000 106.5000	115.5000 117.0000 118.0000 122.0000	90 11 5 11	1 1 1 1
FON	0,9000	12:25	100	0.90	-21.05 %	8000	0.8980	PKC	16	30	27	[+]
FON	0.90 0.90	0.8100 0.9900	12:21 11:56 11:56 11:50	1000 1213 1787 303	0,9000 0,9000 0,9000 0,9000	1 1 1 2	500 100 110 2726	0.8400 0.8240 0.8220 0.8100	0.8980 0.9000 1.1400 1.1500	2 2920 2343 2150	1 2 4 1
FORTE	27,7000	17:00	51	27.30	1.47 %	3	27.7000	27.8000	4	1	15	[+]
FTE	27.30 27.70	24.6000 30.0000	17:00 17:00 14:03 12:51	51 5 51 30	27,7000 27,7000 27,7000 27,6000	1 1 3 1	416 51 259 2	27.6000 27.4000 27.3000 27.2000	27.9000 28.0000 28.1000 28.2000	52 235 1 200	3 2 1 1
GAMEOPS	16,0000	17:03	477	15.76	2.70 %	903	16.0000	16.1600	84	6	91	[+]
GOP	15.32 16.16	14.2000 17.3200	17:00 17:00 17:00 17:00	23 93 2 2	16,0000 16,0000 16,0000 16,0000	1 1 1 2	30 7 240 10	15.4200 15.3800 15.3600 15.3200	16.1800 16.2800 16.3000 16.3800	80 114 192 1	1 1 3 1
GAMFACTOR	7,6400	16:45	21	7.66	-1.29 %	4545	7.5000	7.6400	107	15	110	[+]
GIF	7.42 7.76	6.9000 8.4200	16:43 16:40 16:40 16:34	45 80 140 10	7,6400 7,4400 7,4800 7,4400	1 1 3 2	200 190 1083 49	7.4800 7.4400 7.4200 7.4000	7.6600 7.7000 7.7400 7.7600	110 150 400 53862	2 1 2 3
GENOMTEC	7,0000	17:00	5	7.00	0.00 %	192	6.8800	7.0000	1595	10	71	[+]
GMT	6.84 7.00	6.3000 7.7000	16:24 16:10 15:58 15:47	61 1 1 747	6,8800 6,9300 6,9900 6,8800	3 1 4 2	2314 300 1080 993	6.8400 6.8300 6.8200 6.8000	7.0300 7.0500 7.0600 7.1000	1996 996 400 1945	1 1 1 3
GETIN	0,8210	16:45	1000	0.82	0.74 %	711	0.8210	0.8260	2128	531	437	[+]
GTN	0.82 0.83	0.7360 0.8980	16:42 16:42 16:42 16:42	552 1289 3760 4480	0,8260 0,8210 0,8210 0,8220	4 1 2 2	8818 10000 5700 11000	0.8200 0.8190 0.8180 0.8170	0.8270 0.8280 0.8300 0.8320	15037 90 33125 5700	3 1 4 1
GIGROUP	2,5200	16:43	20	2.52	-0.79 %	10	2.4700	2.5100	250	0	0	[+]
GIG	2.52 2.52	2.2700 2.7700	16:43 16:43 16:43 10:18	15 10 5 15	2,5200 2,5200 2,5200 2,5200	1 1 1 1	100 100 250 350	2.4500 2.4200 2.4000 2.3400	2.5200 2.5400 2.5900 2.6000	20045 439 280 628	3 2 2 1
GOBARTO	25,5000	16:33	1	25.30	0.00 %	602	25.1000	25.5000	7	1	31	[+]
GOB	25.00 25.50	22.8000 27.8000	15:51 12:31 12:30 12:04	7 1 1 5	25,2000 25,5000 25,2000 25,2000	3 1 1 1	1182 600 25 100	25.0000 24.3000 23.1000 23.0000	25.8000 25.9000 26.0000 26.1000	35 47 250 60	1 2 2 1
GPW	50,5000	17:00	8	50.45	0.60 %	4	50.5000	50.5500	4	21	1 058	[+]
GPW	50.30 50.70	45.4200 55.4500	17:00 17:00 17:00 17:00	1 4 105 7	50,5000 50,5000 50,5000 50,5000	1 1 3 2	100 96 3 34	50.4000 50.3500 50.3000 50.2500	50.6000 50.6500 50.7000 50.7500	573 4 629 1271	1 1 4 2
GREENX	1,7020	17:00	1383	1.72	-1.05 %	11828	1.7020	1.7130	30	162	279	[+]
GRX	1.70 1.75	1.5480 1.8920	17:00 17:00 17:00 17:00	129 600 2749 46	1,7020 1,7020 1,7020 1,7020	2 7 1 1	917 8313 4700 14	1.7010 1.7000 1.6990 1.6980	1.7170 1.7180 1.7190 1.7200	30 1000 30 1500	1 1 1 1
GRENEVIA	2,5100	17:00	491	2.50	0.40 %	3795	2.5100	2.5400	1466	40	101	[+]
GEA	2.49 2.54	2.2500 2.7500	17:00 17:00 17:00 17:00	120 379 42 3	2,5100 2,5100 2,5100 2,5100	2 3 4 2	1612 1060 5310 7330	2.5050 2.5000 2.4900 2.4650	2.5500 2.5550 2.5600 2.5650	2060 892 902 892	3 1 2 1
GRODNO	10,4000	17:01	241	10.40	-0.95 %	102	10.3500	10.4000	316	1	8	[+]
GRN	10.40 10.40	9.3600 11.4000	14:22 11:04 10:18 10:18	300 143 97 3	10,4000 10,4000 10,4000 10,4000	1 2 3 1	200 5 1510 299	10.3000 10.2500 10.2000 10.1500	10.4500 10.5000 10.5500 10.6000	850 89 370 5	1 2 1 2
GRUPAAZOTY	22,2400	17:00	147	22.20	1.09 %	200	22.1600	22.2600	46	106	2 376	[+]
ATT	22.10 22.58	19.9800 24.4200	17:00 17:00 17:00 17:00	503 141 46 214	22,2400 22,2400 22,2400 22,2400	1 4 1 4	130 1727 6 425	22.1200 22.1000 22.0600 22.0400	22.2800 22.3000 22.3200 22.3400	7 43 45 5	1 1 1 1
GTC	4,0300	17:00	10	4.06	-0.74 %	300	3.9300	4.0300	381	3	11	[+]
GTC	3.93 4.07	3.6600 4.4600	17:00 15:27 15:11 15:04	190 5 30 5	4,0300 4,0100 3,9500 3,9600	1 2 1 1	5 334 130 100	3.9200 3.9000 3.8800 3.8300	4.0500 4.0600 4.0700 4.0800	145 215 389 572	1 1 1 1
HANDLOWY	115,4000	17:00	8	114.80	0.87 %	100	115.2000	115.6000	1133	51	5 902	[+]
BHW	114.60 115.80	103.4000 126.2000	17:00 17:00 17:00 17:00	9 9 36 4	115,4000 115,4000 115,4000 115,4000	4 7 5 11	195 310 1056 1777	115.0000 114.8000 114.6000 114.4000	115.8000 116.0000 116.2000 116.4000	844 409 699 139	12 12 12 9
HARPER	5,8800	17:00	6	6.08	-2.65 %	10	5.8600	5.8800	285	6	34	[+]
HRP	5.86 6.08	5.4800 6.6800	17:00 17:00 16:26 15:46	10 99 1 10	5,8800 5,8800 5,8800 5,9000	3 2 3 1	523 1240 1490 500	5.8400 5.8200 5.8000 5.7800	5.9400 5.9600 6.0000 6.1400	1887 377 140 300	1 2 1 1
HELIO	26,7000	14:19	162	26.00	1.14 %	500	26.0000	26.6000	50	0	9	[+]
HEL	26.00 26.70	23.4000 28.6000	14:19 13:02 13:02 09:35	38 12 10 25	26,7000 26,7000 26,4000 26,4000	1 2 6 3	5 625 2529 1400	25.8000 25.6000 25.5000 25.3000	26.7000 26.8000 26.9000 27.0000	50 402 400 98	1 2 1 1
HERCULES	1,0550	16:06	1	1.06	0.00 %	3300	1.0350	1.0550	1499	17	18	[+]
HRS	1.03 1.07	0.9500 1.1600	16:06 15:43 14:05 13:54	84 1000 50 3500	1,0550 1,0350 1,0650 1,0350	2 2 1 2	7500 2088 1339 1515	1.0300 1.0250 1.0200 1.0150	1.0600 1.0650 1.0700 1.0750	80 8008 13202 14340	1 2 3 1
HUUUGE	17,9000	17:00	28	17.92	-0.11 %	1938	17.9000	17.9400	2373	13	241	[+]
HUG	17.90 18.16	16.1400 19.7000	17:00 17:00 17:00 17:00	1 3 90 19	17,9000 17,9000 17,9000 17,9000	2 1 4 3	1953 335 1500 1200	17.8600 17.8400 17.8200 17.8000	18.0600 18.1000 18.1200 18.1600	73 170 299 110	1 1 2 1
HYDROTOR	20,5000	15:57	190	21.30	-3.76 %	269	20.5000	21.3000	69	0	6	[+]
HDR	20.50 21.30	19.2000 23.4000	14:53 14:53 14:53 14:40	1 3 8 3	21,3000 21,3000 21,3000 21,3000	1 1 2 1	370 10 51 1	20.4000 20.1000 20.0000 19.9000	21.4000 21.9000 22.0000 22.4000	355 100 40 2	1 1 1 1
IBSM	75,8000	15:07	2	76.00	3.84 %	20	73.0000	75.8000	77	0	19	[+]
IBS	73.00 76.00	68.4000 83.6000	14:09 14:09 13:27 12:58	20 6 10 100	73,0000 73,0000 73,0000 73,0000	1 1 1 1	110 9 25 80	72.6000 70.4000 70.2000 62.0000	76.0000 76.2000 83.4000 83.8000	19 105 8 55	1 1 1 1
IDMSAPL	0,6200	13:04	45	0.59	5.08 %	14020	0.5900	0.6350	2200	17	10	[+]
IDM	0.58 0.62	0.5300 0.6400	13:04 13:04 12:50 12:50	10 10 10 7010	0,6050 0,5950 0,5900 0,5900	2 1 1 1	3660 2483 2257 100	0.5800 0.5750 0.5700 0.5500	0.6400 0.6800 0.6950 0.7000	13000 1888 1850 79	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	5	5.0500	PKC	5322	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	268 0 0 0	4.8000 0.0000 0.0000 0.0000	1.0000 4.5000 4.8400 5.0000	445 180 211 47	1 1 1 1
IFIRMA	26,3500	16:37	1	26.35	0.00 %	40	26.3000	26.3500	48	2	60	[+]
IFI	25.85 26.45	23.7500 28.9500	16:33 16:30 16:09 16:09	4 34 119 100	26,4500 26,4500 26,2500 26,2500	1 3 1 2	71 123 10 148	26.2500 26.2000 26.1000 26.0500	26.4000 26.5000 26.5500 26.6000	356 41 723 180	1 2 1 2
IFSA	6,6800	17:00	233	0.00	99.99 %	6868	PKC	PKC	2479	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 2	90 3078 50 3367	0.4390 0.4300 0.4200 0.3930	0.3930 1.0000 1.0100 1.4500	30 1000 505 355	2 1 1 1
IMCOMPANY	29,7000	16:48	1	28.60	6.07 %	608	28.5000	29.6000	1	5	145	[+]
IMC	28.00 29.70	25.8000 31.4000	16:48 16:48 16:48 16:48	100 171 200 1	29,7000 29,6000 29,5000 29,4000	1 2 1 1	24 692 12 65	28.4000 28.2000 26.5000 26.4000	29.7000 30.0000 30.1000 30.5000	51 90 18 6	1 1 1 1
IMMOBILE	2,9500	17:00	1	2.93	0.68 %	1	2.9300	2.9500	2120	24	70	[+]
GKI	2.81 2.95	2.6400 3.2200	16:44 16:44 16:44 16:43	815 1 4 1	2,9000 2,9000 2,8800 2,8800	1 1 1 2	480 1000 700 935	2.9000 2.8800 2.8300 2.8200	2.9600 2.9700 2.9800 2.9900	43 1580 126 24	2 3 1 1
IMPERA	1,1500	10:09	1	1.15	0.00 %	919	1.1500	1.2200	8000	0	0	[+]
IMP	1.15 1.15	1.0400 1.2600	16:26 15:56 10:35 14:59	1 7999 1 2	1,1500 1,1700 1,1700 1,1500	3 2 1 2	8281 1156 666 1355	1.1400 1.1100 1.0600 1.0000	1.2300 1.2400 1.2800 1.3800	3200 9991 6000 4114	1 2 1 1
IMS	4,0000	17:03	3740	3.94	2.30 %	3	3.9600	4.0000	1327	39	156	[+]
IMS	3.90 4.09	3.5500 4.3300	17:00 17:00 17:00 16:39	10 2000 2923 220	4,0000 4,0000 4,0000 4,0500	4 1 1 1	850 827 5 100	3.9500 3.9400 3.9300 3.9200	4.0500 4.0600 4.0700 4.0800	4327 3680 52580 1832	5 3 4 3
INC SA	1,9000	16:08	87	1.94	0.53 %	1065	1.9000	1.9600	2572	2	3	[+]
INC	1.90 1.96	1.7500 2.1300	15:49 15:49 15:08 13:49	148 162 200 82	1,9000 1,9000 1,9600 1,9600	3 1 1 1	1802 4452 1800 180	1.8900 1.8850 1.8800 1.8450	1.9650 1.9700 1.9850 2.0000	1800 10 4200 9000	1 1 1 1
INGBSK	306,0000	17:00	3	306.00	0.00 %	63	306.0000	306.5000	2	12	3 772	[+]
ING	303.00 307.50	275.5000 336.5000	17:00 17:00 17:00 17:00	1 4 1 1	306,0000 306,0000 306,0000 306,0000	1 1 1 1	16 6 26 1	305.0000 304.5000 303.0000 301.5000	307.0000 307.5000 308.0000 308.5000	46 1164 149 238	2 5 7 5
INPRO	7,2000	16:34	1	7.25	-0.69 %	1450	7.0500	7.2000	1520	0	0	[+]
INP	7.00 7.25	6.5500 7.9500	16:11 16:07 09:00 09:00	4 4 20 2	7,0000 7,2500 7,2500 7,2500	2 1 2 1	272 2 78 1000	6.9500 6.9000 6.8500 6.8000	7.2500 7.3000 7.3500 7.5000	237 503 1550 210	2 2 3 2
INSTALKRK	39,9000	14:54	40	39.90	0.00 %	11	39.8000	41.0000	41	0	5	[+]
INK	39.50 39.90	36.0000 43.8000	14:13 13:20 13:20 11:11	1 3 29 5	39,9000 39,9000 39,9000 39,9000	2 1 2 1	116 3 44 33	39.5000 39.3000 39.2000 38.6000	42.0000 42.2000 42.5000 42.6000	367 110 131 10	2 2 2 1
INTERBUD	2,2600	17:00	30	2.24	0.89 %	400	2.1700	2.2600	970	3	7	[+]
ITB	2.20 2.26	2.0200 2.4600	17:00 15:40 13:33 13:33	200 800 1033 288	2,2600 2,2000 2,2500 2,2500	2 2 4 1	6485 803 2642 7	2.1600 2.1500 2.1400 2.1200	2.2700 2.3000 2.3500 2.3600	1527 1652 1637 548	2 3 1 1
INTERCARS	560,0000	17:00	3	560.00	0.18 %	17	553.0000	561.0000	16	0	226	[+]
CAR	548.00 560.00	504.0000 616.0000	17:00 17:00 17:00 17:00	2 3 8 1	560,0000 560,0000 560,0000 560,0000	2 1 1 1	17 1 11 1	552.0000 551.0000 549.0000 547.0000	562.0000 565.0000 566.0000 568.0000	26 68 30 10	2 2 2 1
INTERSPPL	0,3840	16:49	324	0.39	3.50 %	7224	0.3700	0.3840	626	14	5	[+]
IPO	0.36 0.39	0.3510 0.4290	16:07 15:37 12:11 11:47	1960 3000 176 50	0,3700 0,3700 0,3700 0,3840	1 1 1 1	1296 200 61 1734	0.3650 0.3640 0.3630 0.3620	0.3900 0.3910 0.3950 0.3990	600 30 2870 4431	2 1 1 2
INTROL	6,9000	17:00	597	7.12	-3.09 %	342	6.8800	6.9000	281	8	57	[+]
INL	6.90 7.16	6.4200 7.8200	17:00 16:42 16:41 16:36	150 10 295 2	6,9000 6,9000 6,9000 6,9000	1 3 6 1	200 98 888 1100	6.8600 6.8400 6.8000 6.7400	7.0000 7.1000 7.1400 7.1600	1316 366 155 248	2 1 1 2
IPOPEMA	2,9800	17:00	1011	3.00	-0.67 %	4989	2.9800	3.0300	599	81	242	[+]
IPE	2.98 3.06	2.7000 3.3000	17:00 17:00 17:00 17:00	2000 4 397 2000	2,9800 2,9800 2,9800 2,9800	1 3 2 1	5000 3538 2010 1000	2.9700 2.9600 2.9500 2.9300	3.0400 3.0500 3.0600 3.1000	2311 1284 1572 3420	1 2 2 2
IZOLACJA	3,7100	17:00	2	3.71	0.00 %	5463	3.6400	3.7100	1931	2	6	[+]
IZO	3.65 3.72	3.3400 4.0800	13:32 13:32 09:45 09:45	408 2 2 383	3,7100 3,7100 3,6500 3,7200	2 3 1 1	600 627 1500 3	3.6300 3.6200 3.6100 3.6000	3.7200 3.7500 3.8500 3.8700	1158 744 450 3360	2 3 2 2
IZOSTAL	2,6300	16:07	322	2.66	-0.75 %	2650	2.6300	2.6500	2401	9	23	[+]
IZS	2.63 2.66	2.4000 2.9200	16:07 16:07 14:18 12:51	180 650 2243 406	2,6400 2,6400 2,6500 2,6500	4 4 5 3	2676 3765 5432 3277	2.6200 2.6100 2.6000 2.5900	2.6600 2.6700 2.6800 2.6900	6300 6600 1236 1795	2 4 2 4
JRHOLDING	4,9400	15:36	50	4.90	1.86 %	35	4.9000	4.9400	650	3	16	[+]
JRH	4.80 4.94	4.4100 5.3800	15:31 15:31 15:31 15:13	265 300 50 500	4,8900 4,8800 4,8800 4,8000	1 2 1 3	84 300 941 851	4.7500 4.7300 4.7200 4.7100	4.9600 4.9800 5.0000 5.0200	3060 4500 2605 2980	3 4 3 2
JSW	21,1700	17:00	100	21.16	0.14 %	540	21.1400	21.1700	1528	160	3 389	[+]
JSW	21.00 21.31	19.0450 23.2700	17:00 17:00 17:00 17:00	65 86 813 26	21,1700 21,1700 21,1700 21,1700	2 1 1 4	120 1 200 1076	21.1300 21.1200 21.1100 21.1000	21.1800 21.1900 21.2000 21.2100	20629 359 295 359	1 4 4 1
JWWINVEST	2,9100	16:36	97	2.80	3.93 %	100	2.8000	2.9100	606	1	2	[+]
JWW	2.80 2.91	2.5200 3.0800	16:36 16:36 16:35 16:35	40 50 5 424	2,9000 2,9000 2,8800 2,8800	1 2 1 1	100 104 200 100	2.7700 2.7600 2.7500 2.7200	2.9200 2.9300 2.9400 2.9500	20 20 50 50	1 1 1 1
KCI	0,8580	17:00	13	0.85	0.47 %	5000	0.8380	0.8580	11096	8	7	[+]
KCI	0.84 0.86	0.7700 0.9380	17:00 16:35 15:42 15:41	347 5000 601 399	0,8580 0,8500 0,8520 0,8500	1 2 3 1	4995 5050 8102 5000	0.8360 0.8340 0.8300 0.8200	0.8600 0.8620 0.8660 0.8700	5000 5000 5000 5600	1 1 1 1
KERNEL	16,9000	17:00	45	16.90	0.60 %	3000	17.0000	17.0800	105	21	354	[+]
KER	16.72 17.28	15.2200 18.5800	17:00 17:00 17:00 16:49	17 168 32 224	16,9000 16,9000 16,9000 16,9000	5 1 1 1	4316 200 55 100	16.9000 16.8800 16.8400 16.8000	17.1000 17.1200 17.2000 17.2400	180 54 80 95	2 1 1 2
KETY	877,5000	17:01	2	880.00	0.11 %	62	877.0000	877.5000	5	15	12 968	[+]
KTY	870.00 887.00	792.0000 968.0000	17:00 17:00 17:00 17:00	15 9 4 1	877,5000 877,5000 877,5000 877,5000	2 1 2 2	11 31 112 62	876.5000 876.0000 875.5000 874.5000	878.0000 878.5000 879.0000 879.5000	4 30 28 10	1 1 1 1
KGHM	123,8000	17:04	1000	125.25	-0.80 %	14	123.7500	123.8000	634	349	43 376	[+]
KGH	123.65 125.70	112.7500 137.7500	17:02 17:02 17:02 17:00	13 441 30 65	123,8000 123,8000 123,8000 123,8000	1 2 11 5	634 902 5295 1517	123.7000 123.6500 123.6000 123.5500	123.9000 123.9500 124.0500 124.1000	1209 595 688 354	2 2 2 1
KGL	14,4000	16:12	5	14.90	-3.36 %	200	14.2000	14.6000	300	0	1	[+]
KGL	14.30 14.90	13.5000 16.3000	14:18 09:00 09:00 09:00	10 1 4 1	14,3000 14,9000 14,9000 14,9000	1 1 2 1	20 1 110 406	14.0000 13.9000 13.6000 13.5000	14.9000 15.0000 15.1000 15.3000	540 1 395 100	1 1 1 1
KINOPOL	17,5000	17:00	2	17.50	0.00 %	125	17.3500	17.5000	83	1	20	[+]
KPL	17.30 17.50	15.7500 19.2500	16:26 15:48 15:20 15:19	3 80 32 580	17,5000 17,5000 17,5000 17,5000	7 6 3 3	996 877 370 474	17.3000 17.2500 17.2000 17.1500	17.6000 17.6500 17.7000 17.8000	20 314 112 400	2 2 2 1
KOGENERA	58,6000	17:00	5	57.30	3.53 %	200	58.0000	58.6000	73	4	233	[+]
KGN	57.10 58.90	51.6000 63.0000	17:00 17:00 16:49 16:49	21 9 15 10	58,6000 58,6000 58,6000 58,6000	2 1 1 2	72 120 56 125	57.7000 57.6000 57.5000 57.4000	58.7000 58.8000 58.9000 59.0000	60 85 29 5	1 1 1 1
KOMPAP	24,0000	16:06	200	24.00	-4.00 %	320	24.0000	25.0000	504	1	24	[+]
KMP	24.00 24.00	21.6000 26.4000	15:38 15:38 15:01 15:01	77 73 320 1	24,0000 24,0000 24,0000 24,0000	1 1 1 1	300 200 15 40	23.6000 23.4000 23.2000 23.0000	25.4000 25.8000 27.0000 28.4000	310 500 62 200	1 1 1 1
KOMPUTRON	6,4000	17:00	500	6.66	-3.03 %	1000	6.2000	6.4000	11045	76	482	[+]
KOM	6.00 6.80	6.0000 7.3200	17:00 17:00 17:00 17:00	455 2000 1 1000	6,4000 6,4000 6,4000 6,4000	1 2 3 3	2 382 1032 1200	6.1800 6.1600 6.1400 6.1200	6.4200 6.4400 6.4600 6.4800	428 3 3350 950	1 2 3 2
KPPD	27,8000	09:37	1	27.80	0.00 %	46	27.0000	27.6000	40	0	0	[+]
KPD	27.80 27.80	25.2000 30.4000	13:45 13:45 11:02 10:04	1 1 18 2	27,8000 27,8000 27,2000 27,2000	2 1 1 1	24 290 2 50	26.8000 26.6000 26.0000 25.2000	27.8000 29.2000 31.4000 33.2000	278 22 22 3	1 1 1 1
KRAKCHEM	0,9580	16:08	16	0.96	-0.21 %	933	0.9300	0.9580	1776	1	1	[+]
KCH	0.93 0.96	0.8640 1.0500	15:27 15:27 14:00 12:14	67 1 500 8	0,9300 0,9320 0,9580 0,9580	2 1 1 1	24 4375 12 850	0.9260 0.9240 0.9120 0.9100	0.9600 0.9700 0.9800 1.0000	965 1009 2560 9549	2 1 3 3
KREDYTIN	17,3500	17:00	2	0.00	-0.29 %	0	0.0000	0.0000	0	0	0	[+]
KRI	0.00 0.00	15.7000 19.1000	16:46 16:28 16:27 16:27	24 500 348 62	16,8000 17,0000 16,7500 16,8000	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
KRKA	812,0000	16:04	5	814.00	-0.49 %	1	812.0000	828.0000	1	0	39	[+]
KRK	812.00 814.00	734.0000 894.0000	13:41 12:58 12:01 11:30	3 1 15 5	814,0000 814,0000 814,0000 814,0000	1 1 1 1	2 2 1 2	808.0000 804.0000 802.0000 800.0000	830.0000 834.0000 860.0000 864.0000	5 12 13 1	2 1 1 1
KRUK	392,5000	17:01	10	398.00	-1.38 %	62	392.5000	392.7000	1	38	15 121	[+]
KRU	389.80 399.50	358.2000 437.8000	17:00 17:00 17:00 17:00	67 20 5 1	392,5000 392,5000 392,5000 392,5000	2 2 3 1	3 20 3 5	392.3000 392.2000 392.1000 391.7000	393.0000 393.3000 393.7000 393.8000	8 5 10 10	1 1 1 3
KRVITAMIN	9,6400	16:30	998	9.66	0.00 %	298	9.6000	9.7600	280	2	20	[+]
KVT	9.62 9.66	8.7000 10.6000	15:43 14:17 13:42 13:42	2 430 1 400	9,6400 9,6600 9,6600 9,6400	2 1 1 1	402 50 4 4	9.5800 9.5400 9.5200 9.4400	9.7800 9.8000 9.8200 9.8400	300 100 280 303	1 1 1 2
KSGAGRO	2,8800	16:49	4	2.96	-2.04 %	5	2.8700	2.9000	5	13	36	[+]
KSG	2.71 2.99	2.6700 3.2500	16:48 16:47 16:47 16:47	10 10 175 374	2,8800 2,9000 2,9000 2,9200	1 1 1 1	44 10 10 10	2.8600 2.8500 2.8300 2.8000	2.9200 2.9400 2.9500 2.9600	436 112 5 695	3 3 1 5
LABOPRINT	15,3000	11:29	25	0.00	1.32 %	0	0.0000	0.0000	0	0	0	[+]
LAB	0.00 0.00	13.8000 16.8000	11:00 16:01 09:48 09:48	625 12 126 2	15,3000 15,4000 15,4000 15,4000	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
LARQ	1,7800	11:18	300	1.77	4.71 %	6	1.7000	1.7850	286	1	2	[+]
LRQ	1.77 1.78	1.5950 1.9450	11:18 11:18 10:21 09:13	620 230 71 66	1,7800 1,7800 1,7800 1,7800	1 1 3 1	1000 384 2209 1583	1.6000 1.5600 1.5400 1.5100	1.7900 1.8400 1.8600 1.9550	709 721 363 708	1 2 1 1
LENA	2,8000	16:07	69	2.81	0.00 %	100	2.8100	2.8600	1500	7	21	[+]
LEN	2.80 2.85	2.5300 3.0900	16:07 10:51 10:46 10:31	1371 4 5618 10	2,8000 2,8500 2,8100 2,8100	1 1 1 4	331 4 285 675	2.8000 2.7900 2.7800 2.7700	2.9000 2.9300 2.9400 2.9500	2900 1500 1000 500	3 1 1 1
LENTEX	7,1400	16:27	20	6.88	2.29 %	480	7.1400	7.2800	1200	15	107	[+]
LTX	6.88 7.20	6.2000 7.5600	15:40 15:40 14:37 14:37	375 500 77 200	7,1400 7,1400 7,2000 7,2000	1 1 1 1	800 100 296 100	7.0400 7.0200 7.0000 6.9200	7.3200 7.3600 7.3800 7.4600	792 138 200 550	1 1 1 1
LESS	0,2540	15:57	60	0.25	2.01 %	50	0.2470	0.2490	50	17	4	[+]
LES	0.24 0.26	0.2250 0.2730	15:57 15:57 15:57 15:57	70 70 70 70	0,2540 0,2540 0,2540 0,2540	1 1 1 2	70 70 70 120	0.2460 0.2450 0.2440 0.2420	0.2500 0.2520 0.2530 0.2540	2500 50 70 10	1 1 1 1
LIBET	1,4200	11:21	1	1.43	-0.70 %	452	1.3550	1.4100	100	7	9	[+]
LBT	1.36 1.43	1.2850 1.5650	11:21 10:07 10:07 10:01	100 6090 100 278	1,3800 1,3550 1,3600 1,4250	2 1 1 1	1737 2627 2027 8000	1.3500 1.3450 1.3400 1.3250	1.4150 1.4200 1.4250 1.4350	444 8776 1800 75	1 2 2 1
LOKUM	21,2000	17:00	210	22.00	-3.64 %	1413	21.2000	22.0000	287	0	5	[+]
LKD	21.20 22.00	19.8000 24.2000	15:02 13:13 11:12 10:37	2 10 1 1	22,0000 21,2000 22,0000 22,0000	1 1 1 1	20 50000 5 29	20.9000 20.5000 20.2000 20.1000	22.2000 22.3000 22.4000 22.5000	28 100 770 1091	1 1 2 3
LPP	13 930,0000	17:00	4	14,150.00	-0.71 %	112	13930.0000	13935.0000	18	2	33 468	[+]
LPP	13,825.00 14,150.00	12735.0000 15565.0000	17:00 17:00 17:00 17:00	1 3 1 2	13 930,0000 13 930,0000 13 930,0000 13 930,0000	2 2 2 2	4 7 5 13	13920.0000 13910.0000 13905.0000 13895.0000	13940.0000 13945.0000 13960.0000 13965.0000	2 13 3 3	2 2 2 2
LSISOFT	22,8000	16:27	16	21.60	5.56 %	1935	22.0000	22.8000	59	2	35	[+]
LSI	21.60 22.80	19.5000 23.6000	16:23 16:12 16:09 16:02	5 47 3 1	22,0000 22,0000 22,8000 22,0000	2 2 2 2	501 102 108 500	21.2000 21.0000 20.2000 20.0000	23.0000 23.2000 23.4000 23.6000	1520 100 111 391	3 1 1 3
LUBAWA	9,1500	17:00	576	9.30	-1.61 %	2000	9.1400	9.1500	171	365	3 369	[+]
LBW	9.12 9.38	8.3700 10.2300	17:00 17:00 17:00 17:00	1 30 36 80	9,1500 9,1500 9,1500 9,1500	6 1 6 1	4070 408 7672 10	9.1300 9.1250 9.1200 9.1150	9.1550 9.1650 9.1800 9.1950	12 2 31 27	1 2 2 2
MABION	9,8000	17:00	19	9.87	-0.51 %	556	9.8000	9.8600	342	8	76	[+]
MAB	9.80 9.89	8.8900 10.8400	17:00 16:47 16:46 16:43	2 250 162 1	9,8000 9,8600 9,8400 9,8600	1 1 2 2	1629 200 4 182	9.7700 9.7600 9.7500 9.7400	9.8700 9.8800 9.8900 9.9000	300 350 5750 2624	1 1 6 10
MAKARONPL	18,9200	16:46	14	19.14	-0.94 %	2	19.0000	19.1200	61	2	40	[+]
MAK	18.92 19.22	17.2400 21.0500	16:46 16:46 16:46 16:46	16 2 2 2	18,9200 18,9400 18,9800 19,0000	1 1 3 4	2 6 377 170	18.9800 18.9600 18.9400 18.9200	19.1400 19.1600 19.1800 19.2000	40 40 16 11	1 1 3 1
MANGATA	69,6000	13:37	1	70.60	0.87 %	105	69.4000	70.0000	29	0	10	[+]
MGT	69.00 70.80	63.6000 77.6000	09:26 09:26 09:01 09:00	54 10 1 34	69,2000 69,4000 69,0000 70,8000	4 1 2 1	182 1 49 27	69.2000 69.0000 68.6000 68.4000	70.4000 70.6000 70.8000 71.0000	1 10 50 26	1 1 1 1
MARVIPOL	7,8000	15:22	20	7.74	0.26 %	174	7.6800	7.7600	617	1	10	[+]
MVP	7.66 7.86	6.9800 8.5000	15:16 14:57 14:34 14:19	18 16 8 14	7,8000 7,6800 7,8000 7,8000	4 2 1 2	625 1478 170 286	7.6600 7.6400 7.6200 7.6000	7.8000 7.8400 7.8600 7.8800	370 1055 727 180	1 1 4 1
MAXCOM	7,0400	12:39	180	7.20	-1.95 %	6	7.0000	7.0200	9814	0	1	[+]
MXC	7.04 7.20	6.4800 7.9200	12:39 12:39 12:39 09:00	2 2 2 2	7,0600 7,0800 7,1000 7,2000	2 1 2 1	10 5 412 5	6.9800 6.9200 6.9000 6.8800	7.1000 7.2000 7.2200 7.2400	2 2 13 63	1 1 3 1
MBANK	756,4000	17:00	5	767.00	-1.38 %	60	755.4000	756.8000	17	20	14 971	[+]
MBK	752.60 767.00	690.4000 843.6000	17:00 17:00 17:00 17:00	1 1 1 32	756,4000 756,4000 756,4000 756,4000	1 1 1 1	2 2 218 338	755.0000 753.0000 752.8000 752.6000	757.2000 757.4000 757.6000 758.0000	11 11 89 50	2 2 2 2
MBWS	13,0000	14:29	30	13.70	0.00 %	250	10.1000	13.5500	260	0	0	[+]
MBW	13.00 13.70	12.3500 15.0500	10:25 10:12 13:09 13:07	2 58 4 10	13,7000 13,0000 13,0000 13,0000	1 0 0 0	163 0 0 0	6.0000 0.0000 0.0000 0.0000	13.7000 14.3000 18.8000 19.7000	18 302 150 140	1 1 1 1
MCI	26,7000	17:00	400	26.80	-0.37 %	350	26.6000	26.7000	168	26	700	[+]
MCI	26.40 27.10	24.2000 29.4000	17:00 17:00 16:39 16:34	192 8 100 77	26,7000 26,7000 26,8000 26,8000	1 2 5 1	250 650 77 476	26.3000 26.1000 26.0000 25.9000	26.8000 27.1000 27.2000 27.4000	2400 1051 2116 1687	1 5 6 5
MDIENERGIA	1,2500	11:29	4	1.25	1.63 %	29	1.2350	1.2500	1040	0	0	[+]
MDI	1.23 1.25	1.1250 1.3750	11:00 10:13 09:31 09:31	49 1 30 1	1,2500 1,2350 1,2500 1,2300	1 1 1 2	6 10 1245 25	1.2300 1.2250 1.2150 1.2100	1.2550 1.2600 1.2700 1.2800	48 27 1070 10	2 1 1 1
MEDICALG	25,2000	17:00	24	24.75	0.20 %	1	25.0000	25.2000	429	5	116	[+]
MDG	24.75 25.40	22.3000 27.2000	16:47 16:46 16:46 16:46	2 48 56 36	25,0000 25,0000 25,0000 25,0000	1 2 4 2	11 202 111 28	24.9500 24.9000 24.8500 24.8000	25.2500 25.3000 25.3500 25.4000	2 2 65 792	1 1 1 2
MEDINICE	8,0800	17:00	1	8.00	1.00 %	41	7.9400	8.0800	102	16	130	[+]
ICE	7.90 8.10	7.2000 8.8000	16:42 16:06 15:35 15:29	222 34 86 2	8,0400 7,9400 7,9200 8,1000	2 2 1 1	354 258 2 100	7.9200 7.9100 7.8800 7.8700	8.1000 8.1200 8.1500 8.1600	223 650 250 1600	1 1 1 1
MENNICA	27,8000	16:23	16	27.90	2.96 %	6	27.5000	27.8000	74	0	11	[+]
MNC	27.50 28.00	25.2000 30.6000	15:25 15:25 15:25 15:06	5 3 86 14	27,5000 27,5000 27,5000 27,5000	1 1 1 2	70 400 49 242	27.3000 27.2000 27.1000 27.0000	28.0000 28.5000 28.6000 28.8000	914 1000 1 197	3 1 1 2
MERCATOR	44,9000	17:00	3	44.70	1.01 %	65	44.6500	44.9000	75	3	127	[+]
MRC	44.65 44.90	40.2500 49.1500	17:00 17:00 16:48 16:48	6 1 2 80	44,9000 44,9000 44,9000 44,8500	1 1 1 1	5 100 8 240	44.6000 44.4500 44.4000 44.3500	44.9500 45.0000 45.1000 45.1500	157 306 47 165	3 8 2 3
MERCOR	24,9000	14:07	1	24.80	1.22 %	10	24.8000	25.3000	1	2	43	[+]
MCR	24.30 25.50	22.4000 27.2000	14:07 13:33 13:33 13:32	1 1 38 299	25,0000 25,1000 25,1000 25,1000	1 1 2 1	10 51 211 498	24.7000 24.6000 24.5000 24.4000	25.4000 25.5000 25.6000 25.7000	161 530 511 5	3 4 3 2
MEXPOLSKA	3,6000	17:00	2	3.60	1.41 %	4110	3.5500	3.6000	82	0	0	[+]
MEX	3.60 3.60	3.2400 3.9600	09:00 17:00 11:32 09:00	2 870 130 2	3,6000 3,5500 3,5900 3,6000	1 1 1 1	31 100 9 500	3.3300 3.3000 3.2700 3.2600	3.6100 3.6500 3.6800 3.6900	350 347 248 1260	1 1 1 1
MFO	37,9000	16:46	2	37.20	2.43 %	3	37.7000	37.9000	327	0	16	[+]
MFO	36.70 37.90	33.5000 40.9000	16:24 14:16 12:53 11:51	49 2 10 8	37,9000 37,7000 37,2000 36,7000	1 1 1 5	160 50 150 183	37.5000 37.0000 36.8000 36.7000	38.0000 38.2000 38.5000 38.8000	494 296 3303 845	4 1 3 1
MILKILAND	1,8850	16:41	1100	1.94	-2.58 %	536	1.8800	1.8850	22364	20	38	[+]
MLK	1.88 1.95	1.7450 2.1200	16:34 15:42 15:28 15:28	10 264 40 30	1,8850 1,8800 1,8800 1,8850	2 1 2 4	740 6 1040 3610	1.8700 1.8600 1.8550 1.8500	1.9000 1.9200 1.9300 1.9450	4128 10 29264 54	1 1 2 1
MILLENNIUM	13,7300	17:00	543	13.93	-0.58 %	10003	13.7000	13.7300	9277	770	10 549	[+]
MIL	13.54 13.93	12.5400 15.3200	17:00 17:00 17:00 17:00	156 698 699 698	13,7300 13,7300 13,7300 13,7300	1 1 1 2	319 1852 2021 112	13.6800 13.6700 13.6600 13.6500	13.7400 13.7500 13.7600 13.7700	1567 4121 5111 3127	2 2 2 2
MIRACULUM	0,8780	10:38	300	0.88	0.00 %	1380	0.8700	0.8780	680	0	0	[+]
MIR	0.88 0.88	0.7920 0.9640	09:18 17:00 16:35 13:20	35 20 320 200	0,8780 0,8780 0,8700 0,8780	1 1 1 1	1400 10853 1765 1000	0.8620 0.8600 0.8560 0.8540	0.8800 0.8880 0.8900 0.8960	1095 2000 7520 1350	2 1 2 1
MIRBUD	13,4200	17:00	2	13.40	0.30 %	126	13.4200	13.4600	115	78	1 047	[+]
MRB	13.33 13.64	12.0600 14.7400	17:00 17:00 17:00 17:00	2 1 1 1	13,4200 13,4200 13,4200 13,4200	4 6 1 5	208 4419 500 682	13.4100 13.4000 13.3900 13.3800	13.4900 13.5000 13.6000 13.6100	2 892 1843 200	1 2 3 1
MLPGROUP	85,0000	15:28	1	85.00	0.00 %	1	83.0000	86.0000	424	2	148	[+]
MLG	85.00 85.00	76.6000 93.4000	13:14 12:18 12:18 12:18	1 100 1340 99	85,0000 85,0000 85,0000 85,0000	1 1 2 1	5 7 50 10	82.8000 80.6000 80.4000 80.2000	87.8000 88.0000 89.0000 89.4000	13 54 299 10	1 1 4 1
MLSYSTEM	17,2000	17:00	1	17.50	-1.71 %	109	17.0200	17.2000	1380	26	442	[+]
MLS	16.84 17.52	15.7600 19.2400	16:48 16:48 16:48 16:48	89 17 313 250	17,2000 17,2000 17,2000 17,1800	2 2 2 1	600 252 16 130	17.0000 16.9600 16.8800 16.8600	17.2400 17.2800 17.3000 17.3200	94 2 142 340	1 1 1 2
MOBRUK	275,0000	17:00	1	274.00	0.36 %	98	272.0000	275.0000	295	2	458	[+]
MBR	271.50 275.00	247.0000 301.0000	17:00 17:00 17:00 16:49	1 1 1 14	275,0000 275,0000 275,0000 273,0000	3 6 5 10	8 77 97 291	271.5000 271.0000 270.5000 270.0000	275.5000 276.0000 277.0000 278.0000	109 144 86 108	3 6 7 5
MOJ	1,4300	13:46	1000	0.00	0.00 %	6008	1.3300	1.4000	300	0	0	[+]
MOJ	0.00 0.00	1.2900 1.5700	12:14 12:12 12:11 11:00	150 240 760 149	1,4300 1,3300 1,3500 1,4300	2 1 1 1	1145 249 2100 2117	1.3000 1.2900 1.2800 1.2700	1.4300 1.5500 1.5600 1.5900	6000 495 432 1000	1 1 1 1
MOL	31,4400	15:58	10	31.50	-0.19 %	2	31.0400	31.5000	264	0	12	[+]
MOL	31.00 31.68	28.3600 34.6400	15:50 15:10 14:37 14:37	7 17 18 1	31,4400 31,2000 31,0000 31,0000	1 1 1 2	12 4 27 1065	31.0000 30.7400 30.5200 30.4000	31.5800 31.6800 31.7600 31.9000	10 44 41 6000	1 1 2 1
MOLECURE	5,8000	16:48	62	5.68	1.75 %	2	5.7800	5.8000	1036	38	218	[+]
MOC	5.65 6.00	5.1200 6.2400	16:45 16:45 16:33 16:32	64 136 4 2	5,8000 5,8000 5,7900 5,7800	2 3 4 1	57 55 661 2	5.7000 5.6800 5.6500 5.6400	5.8500 5.8800 5.9000 5.9400	200 70 100 2	1 1 1 1
MONNARI	4,8300	17:00	10	4.76	-0.62 %	100	4.7400	4.8300	2751	3	15	[+]
MON	4.75 4.86	4.2900 5.2200	16:22 16:22 16:22 16:22	90 200 70 90	4,7500 4,7500 4,7600 4,7600	3 1 2 1	810 200 600 450	4.7000 4.6700 4.6600 4.6500	4.8500 4.8600 4.8800 4.8900	1572 5213 39 850	2 2 1 3
MOSTALPLC	15,3000	16:16	100	15.30	0.00 %	15	15.2000	15.6000	105	0	5	[+]
MSP	15.30 15.30	13.8000 16.8000	15:23 15:23 12:36 12:36	60 115 35 47	15,3000 15,3000 15,3000 15,3000	1 2 1 2	300 155 3 94	15.1500 15.1000 15.0500 15.0000	15.6500 16.1000 16.2000 16.3000	235 100 97 1215	2 1 1 3
MOSTALWAR	7,8800	17:00	15	7.84	0.51 %	202	7.7400	7.8800	134	2	15	[+]
MSW	7.72 7.98	7.0600 8.6200	17:00 16:41 16:41 16:41	5 22 250 311	7,8800 7,7200 7,7400 7,7600	1 5 2 1	189 906 351 2	7.7200 7.7000 7.6800 7.6600	7.9000 8.0000 8.0800 8.1600	1255 1000 794 500	2 1 2 1
MOSTALZAB	5,8600	17:02	766	5.78	1.74 %	454	5.8400	5.8600	1000	28	164	[+]
MSZ	5.78 5.89	5.2100 6.3500	17:00 17:00 17:00 16:36	214 11 2 20	5,8600 5,8600 5,8600 5,8600	2 2 2 2	506 1000 545 400	5.8300 5.8200 5.8000 5.7900	5.8900 5.9000 5.9100 5.9300	25 2100 855 500	1 2 2 1
MOVIEGAMES	15,7000	17:00	4	15.80	-0.88 %	1	15.5200	15.7000	328	1	10	[+]
MOV	15.50 15.80	14.2200 17.3800	17:00 17:00 16:29 16:26	27 49 7 1	15,7000 15,7000 15,5000 15,5000	1 1 2 1	2 30 150 10	15.5000 15.4600 15.4400 15.4200	15.7600 15.7800 15.8000 15.8800	50 95 998 50	1 2 1 1
MURAPOL	38,5000	17:00	69	38.70	-0.52 %	52	38.3000	38.6500	83	5	188	[+]
MUR	38.05 38.70	34.8500 42.5500	17:00 16:25 16:24 16:24	2 43 2 48	38,5000 38,5000 38,5000 38,5000	3 5 5 5	297 121 801 308	38.2000 38.1000 38.0500 38.0000	38.7000 38.7500 38.8000 38.8500	703 125 125 125	2 1 1 1
MUZA	13,3500	14:24	10	13.35	-0.37 %	30	12.8500	13.3500	506	0	0	[+]
MZA	13.05 13.35	12.0500 14.6500	11:49 10:11 11:03 17:00	4 10 50 8	13,0500 13,3500 13,4000 13,1500	1 1 1 1	586 2000 10 70	12.8000 12.2000 12.0000 6.7800	13.4000 13.8000 13.9000 13.9500	560 238 1497 1	1 1 1 1
MWTRADE	3,3800	10:43	40	3.38	-1.17 %	10	3.3800	3.4200	498	0	0	[+]
MWT	3.38 3.38	3.0600 3.7000	13:24 13:00 16:45 16:43	1 45 1 1	3,4200 3,2200 3,4200 3,2200	1 3 2 1	955 1016 1020 490	3.2200 3.1400 3.0800 2.7400	3.4600 3.6000 3.7200 3.7400	1000 694 504 1039	1 1 2 2
NANOGROUP	2,7300	16:49	1	2.77	0.00 %	208	2.7000	2.7500	1000	24	64	[+]
NNG	2.65 2.77	2.4950 3.0450	16:49 16:40 15:23 15:23	699 29 51 199	2,7300 2,6600 2,7300 2,7250	1 1 2 2	1971 500 3217 1385	2.6600 2.6500 2.6450 2.6400	2.7600 2.7650 2.8250 2.8300	1000 5 850 2000	1 1 1 1
NEPTIS	124,0000	09:00	2	124.00	-0.80 %	73	121.0000	124.0000	66	0	0	[+]
YAN	124.00 124.00	112.0000 136.0000	09:00 09:00 17:00 13:08	1 1 1 32	125,0000 125,0000 124,0000 124,0000	1 2 1 1	1 2 86 47	117.0000 116.0000 115.0000 114.0000	150.0000 160.0000 175.0000 180.0000	6 20 761 20	1 1 2 1
NEUCA	688,0000	17:00	1	690.00	0.00 %	58	688.0000	691.0000	10	1	546	[+]
NEU	688.00 699.00	621.0000 759.0000	17:00 17:00 17:00 17:00	1 18 4 3	688,0000 688,0000 688,0000 688,0000	2 4 2 3	9 36 17 10	687.0000 685.0000 684.0000 683.0000	693.0000 694.0000 695.0000 696.0000	10 1 101 7	1 1 4 1
NEWAG	71,3000	17:00	83	69.70	0.99 %	6	70.7000	71.3000	289	1	93	[+]
NWG	69.70 71.60	62.8000 76.6000	17:00 17:00 17:00 17:00	20 1 1 1	71,3000 71,3000 71,3000 71,3000	1 2 3 2	215 88 45 166	70.6000 70.4000 70.3000 70.2000	71.4000 71.5000 71.6000 71.7000	2 100 103 143	2 1 1 2
NEXITY	1,5800	16:28	15	1.62	-2.47 %	43	1.5800	1.6200	764	0	0	[+]
NXG	1.58 1.62	1.4600 1.7800	11:48 11:48 10:13 09:13	10 10 10 10	1,6200 1,6200 1,6200 1,6200	1 1 1 2	100 1102 100 200	1.5600 1.5500 1.5200 1.5100	1.6300 1.6400 1.6500 1.6600	1 20 50 50	1 1 1 1
NOCTILUCA	101,5000	17:00	3	101.00	0.50 %	2	101.0000	101.5000	77	1	73	[+]
NCL	99.20 101.50	91.0000 111.0000	16:49 16:48 16:45 16:39	35 26 7 1	101,0000 101,0000 100,0000 99,2000	2 1 1 4	31 22 49 104	99.2000 99.0000 98.6000 98.0000	102.0000 102.5000 103.0000 103.5000	347 100 44 10	5 1 3 2
NOVAVISGR	1,4160	16:43	4643	1.40	0.85 %	2752	1.4160	1.4300	250	69	98	[+]
NVG	1.39 1.45	1.2640 1.5440	16:43 16:43 16:43 16:43	140 250 56 61	1,4180 1,4200 1,4200 1,4200	1 2 3 1	95 122 5914 1000	1.4060 1.4040 1.4000 1.3960	1.4320 1.4360 1.4380 1.4400	1500 200 225 49594	1 1 2 2
NOVITA	93,2000	15:21	2	93.40	-0.85 %	120	91.0000	93.2000	8	0	34	[+]
NVT	90.80 93.40	84.2000 102.5000	14:21 14:19 13:46 13:46	3 2 34 1	93,2000 93,2000 90,8000 90,8000	2 4 1 6	13 49 47 89	90.6000 90.4000 90.2000 90.0000	93.4000 93.6000 93.8000 94.8000	9 10 19 20	2 1 1 1
NTCAPITAL	0,6300	16:15	2371	0.61	2.61 %	6495	0.6140	0.6300	17429	33	21	[+]
NTC	0.60 0.63	0.5460 0.6660	15:58 11:46 11:46 11:46	300 11400 2600 500	0,6300 0,6300 0,6300 0,6300	1 2 2 2	500 1647 2820 517	0.6120 0.6100 0.6060 0.6040	0.6340 0.6360 0.6380 0.6400	3000 500 7500 3969	1 1 2 2
NTTSYSTEM	10,2000	16:33	400	10.25	-0.49 %	1	10.1500	10.2000	546	2	19	[+]
NTT	10.20 10.25	9.2400 11.2500	15:47 15:39 14:15 12:16	1 12 3 3	10,2000 10,2000 10,2000 10,2000	1 1 1 2	400 9 2 553	10.0000 9.9600 9.9400 9.9200	10.2500 10.3000 10.3500 10.4000	1088 476 1000 6352	2 2 1 5
ODLEWNIE	9,0600	15:38	11	9.02	0.44 %	387	9.0600	9.1200	547	0	3	[+]
ODL	9.02 9.12	8.1200 9.9200	14:53 14:53 14:23 13:11	42 8 20 11	9,0600 9,0800 9,1200 9,1200	1 1 1 2	2 1617 757 847	9.0400 9.0200 9.0000 8.8800	9.1400 9.1800 9.2000 9.2200	100 43 232 321	1 1 1 1
ONDE	10,2000	17:00	7	10.48	-2.49 %	293	10.2000	10.2400	9	16	166	[+]
OND	10.20 10.74	9.4400 11.5200	17:00 16:49 16:48 16:48	1 6 3 32	10,2000 10,2400 10,2400 10,3200	1 2 3 1	2 1002 445 2500	10.1800 10.1600 10.1200 10.1000	10.4600 10.4800 10.5000 10.5200	259 830 583 2	1 2 2 1
ONESANO	0,9000	17:00	1731	0.94	-3.85 %	769	0.9000	0.9380	33	39	35	[+]
ONO	0.90 0.94	0.8440 1.0250	17:00 17:00 17:00 16:47	1099 150 620 1	0,9000 0,9000 0,9000 0,9380	2 1 2 3	135 100 134 222	0.8980 0.8960 0.8940 0.8920	0.9420 0.9440 0.9460 0.9480	829 700 200 758	1 1 2 1
OPONEOPL	90,4000	17:00	12	91.00	-0.66 %	897	90.4000	90.6000	15	1	96	[+]
OPN	89.40 91.00	82.0000 100.0000	17:00 16:46 16:46 16:35	91 1 2 1	90,4000 90,4000 90,4000 90,4000	1 3 2 2	355 29 8 11	90.0000 89.4000 89.2000 89.0000	90.8000 91.0000 92.6000 92.8000	498 77 28 99	4 5 1 1
OPTEAM	3,9000	16:35	15	3.88	0.52 %	80	3.7400	3.9000	2461	0	1	[+]
OPM	3.88 3.90	3.5000 4.2600	16:35 14:40 09:13 13:42	35 130 3 1	3,8800 3,8800 3,8800 3,8800	2 1 1 2	2250 40 114 600	3.7200 3.6000 3.5200 3.5000	4.0000 4.0400 4.0600 4.1000	230 1000 887 633	2 1 2 2
ORANGEPL	9,0200	17:00	1433	8.90	0.78 %	1117	9.0180	9.0500	75671	1 045	9 363	[+]
OPL	8.77 9.06	8.0100 9.7900	17:00 17:00 17:00 17:00	410 1560 32 868	9,0200 9,0200 9,0200 9,0200	2 1 2 2	1246 210 3408 2170	9.0140 9.0120 9.0080 9.0040	9.0600 9.0640 9.0660 9.0680	296 490 32 1986	1 1 1 3
ORCOGROUP	4,4000	09:04	250	4.40	-4.35 %	2221	4.4000	4.6000	141	0	1	[+]
OPG	4.40 4.40	3.9600 4.8400	14:56 10:21 09:19 13:33	141 20 3 80	4,6000 4,6000 4,7000 4,7000	1 1 1 1	5789 5778 7506 3022	4.1400 4.1200 4.0000 3.8600	4.7000 4.7800 4.8400 4.9000	1147 1454 135 30000	3 2 1 1
OTLOG	15,6800	17:00	46	15.06	4.12 %	97	15.1000	15.6800	19	2	24	[+]
OTS	15.06 15.68	13.5600 16.5600	17:00 15:19 15:02 15:01	74 13 1 13	15,6800 15,5200 15,5800 15,1000	2 1 2 1	94 150 225 199	15.0600 15.0400 15.0200 15.0000	15.9800 16.0000 16.2000 16.3600	142 1157 1000 1	2 2 1 1
OTMUCHOW	5,1000	16:32	1	5.10	2.00 %	1550	4.9500	5.1000	309	0	1	[+]
OTM	4.95 5.10	4.5900 5.6000	12:56 11:46 09:00 11:52	287 10 3 1000	4,9500 5,1000 5,1000 5,0000	2 1 1 1	850 894 21 500	4.9000 4.8600 4.8500 4.7900	5.1200 5.1400 5.1800 5.2800	168 685 1500 411	1 1 1 1
PAMAPOL	2,6000	16:33	15	2.56	1.17 %	21	2.5200	2.6100	21	3	6	[+]
PMP	2.55 2.60	2.3100 2.8100	14:37 10:02 10:02 10:01	2212 100 22 4	2,5500 2,5500 2,5500 2,5500	2 2 2 2	614 1000 314 55	2.5100 2.5000 2.4800 2.4500	2.6200 2.6300 2.6500 2.6800	148 16 520 3188	3 1 2 2
PANOVA	15,3000	13:40	2	15.00	2.68 %	89	15.0000	15.3000	277	0	1	[+]
NVA	15.00 15.30	13.5000 16.5000	13:23 11:52 11:06 11:01	4 2 1 69	15,3000 15,3000 15,3000 15,0000	1 2 1 1	300 43 113 670	14.9500 14.9000 14.8500 14.8000	15.3500 15.4000 15.7000 15.8000	100 488 307 10561	1 1 4 3
PASSUS	50,0000	17:02	36	47.00	6.84 %	216	49.8000	50.0000	264	11	527	[+]
PAS	47.00 51.00	42.3000 51.6000	17:02 17:02 17:00 17:00	44 33 34 4	50,0000 50,0000 50,0000 50,0000	1 1 1 1	300 1 33 27	49.7000 49.6000 49.5000 49.2000	50.2000 50.4000 50.6000 51.0000	895 108 50 68	1 2 1 2
PATENTUS	3,7700	17:00	56	3.75	0.27 %	1500	3.7200	3.7700	1467	4	14	[+]
PAT	3.71 3.82	3.3800 4.1200	17:00 16:27 16:27 16:27	244 284 300 316	3,7700 3,7100 3,7200 3,7300	2 4 1 1	1216 1030 434 500	3.7100 3.7000 3.6900 3.6700	3.8000 3.8300 3.8400 3.8500	1000 1000 1000 400	1 1 1 1
PCCEXOL	2,6900	16:47	14	2.65	1.51 %	3699	2.6500	2.6900	1686	19	52	[+]
PCX	2.65 2.70	2.3900 2.9100	16:47 16:23 15:10 14:50	730 20 4 500	2,6900 2,6900 2,7000 2,7000	5 7 5 4	2010 4645 1594 1122	2.6400 2.6300 2.6200 2.6100	2.7000 2.7100 2.7200 2.7300	13126 2470 500 800	2 1 1 3
PCCROKITA	67,5000	17:00	100	67.70	0.00 %	106	67.5000	67.6000	191	4	246	[+]
PCR	67.40 67.70	61.0000 74.4000	16:49 16:46 16:46 16:46	8 4 46 14	67,6000 67,6000 67,6000 67,5000	8 7 7 18	352 185 162 499	67.3000 67.2000 67.1000 67.0000	67.7000 67.8000 67.9000 68.0000	275 10 294 86	2 1 3 2
PCFGROUP	5,2200	17:02	924	5.61	-5.26 %	6407	5.2200	5.2400	2000	151	805	[+]
PCF	5.09 5.71	4.5450 5.5500	17:02 17:00 17:00 17:00	6688 1459 3511 346	5,2200 5,2200 5,2200 5,2200	3 2 4 1	1950 3002 892 400	5.1500 5.1400 5.1200 5.1100	5.2500 5.2700 5.2900 5.3100	961 500 395 1124	2 1 1 1
PEKABEX	18,3500	17:00	23	18.50	0.27 %	816	18.0000	18.3500	102	3	52	[+]
PBX	18.00 18.55	16.6500 20.3000	16:31 16:31 16:22 16:22	70 30 74 3	18,0000 18,1000 18,0000 18,0000	2 1 2 1	200 50 137 80	17.9000 17.8500 17.7000 17.6500	18.4000 18.5500 18.6000 18.6500	2200 128 727 75	1 1 2 1
PEKAO	177,2500	17:00	108	180.00	-2.13 %	6724	177.2500	PKC	10	521	92 371	[+]
PEO	176.25 180.00	162.0000 198.0000	17:00 17:00 17:00 17:00	66 248 114 180	177,2500 177,2500 177,2500 177,2500	1 1 2 6	2556 1912 3752 11422	177.2000 177.1000 177.0500 177.0000	178.0000 178.2500 178.3000 178.3500	189 16 953 392	1 1 3 3
PEPCO	20,0000	17:04	85544	20.13	0.00 %	14456	20.0000	20.0100	608	2 296	46 353	[+]
PCO	19.96 20.57	18.1200 22.1400	17:03 17:03 17:03 17:03	500 38184 85 830	20,0000 20,0000 20,0000 20,0000	1 2 1 4	643 3248 1390 1677	19.9950 19.9800 19.9750 19.9700	20.0200 20.0300 20.0400 20.0500	5358 1500 167 1353	2 2 2 2
PEPEES	0,8350	17:00	1133	0.84	-0.60 %	15	0.8150	0.8350	67	1	1	[+]
PPS	0.84 0.84	0.7550 0.9150	17:00 17:00 17:00 09:06	90 90 81 10	0,8350 0,8350 0,8350 0,8350	1 2 1 1	59 8607 200 2145	0.8050 0.8000 0.7850 0.7800	0.8400 0.8500 0.8600 0.8700	12101 3836 17661 11473	4 1 4 2
PGE	11,2050	17:04	76	10.88	3.03 %	1900	11.2000	11.2050	10588	4 440	49 628	[+]
PGE	10.86 11.39	9.7880 11.9600	17:03 17:01 17:01 17:00	900 1000 1000 177	11,2050 11,2050 11,2050 11,2050	1 3 1 1	40 11571 1000 787	11.1950 11.1800 11.1700 11.1550	11.2100 11.2150 11.2200 11.2250	2298 4272 2072 3205	3 2 2 2
PGFGROUP	0,6740	17:00	1160	0.00	0.00 %	2831	PKC	PKC	29548	0	0	[+]
PGV	0.00 0.00	0.6080 0.7400	17:00 16:46 16:46 16:45	1 332 1658 1000	0,6740 0,6640 0,6660 0,6660	1 1 1 1	17 20 365 1000	0.7000 0.6400 0.6340 0.6320	0.5600 0.6000 0.6400 0.6500	1790 2000 5000 3000	1 1 1 1
PHARMENA	3,3600	15:23	50	3.36	-0.30 %	80	3.2500	3.3600	1154	2	7	[+]
PHR	3.13 3.37	3.0300 3.6900	15:14 14:45 14:45 14:45	28 8 61 4	3,3700 3,3700 3,3400 3,3400	1 1 1 1	477 3000 150 600	3.2000 3.1900 3.1800 3.1500	3.3700 3.4000 3.4500 3.4700	206 1525 182 709	2 1 1 1
PHN	10,4000	17:00	2	10.40	0.00 %	323	10.1000	10.4000	492	0	1	[+]
PHN	10.35 10.40	9.3600 11.4000	13:52 10:50 09:00 17:00	8 80 2 2	10,3500 10,3500 10,4000 10,4000	2 8 1 2	1010 733 200 6	10.0500 10.0000 9.8000 9.7400	10.5000 10.6000 10.6500 10.7000	198 392 1191 500	3 1 1 1
PHOTON	3,2400	16:47	164	3.24	-1.52 %	2	3.2400	3.2500	421	3	9	[+]
PEN	3.23 3.28	2.9200 3.5600	15:47 13:23 13:23 12:52	4 336 164 273	3,2500 3,2800 3,2800 3,2300	1 3 2 3	227 1598 2059 1044	3.2300 3.2200 3.2100 3.2000	3.2700 3.2800 3.2900 3.3000	35 1534 720 5071	2 3 1 2
PKNORLEN	81,9700	17:00	1251	82.60	-0.65 %	9512	81.9300	PKC	22	2 646	217 387	[+]
PKN	81.26 83.50	74.3400 90.8600	17:00 17:00 17:00 17:00	100 100 18196 6118	81,9700 81,9700 81,9700 81,9700	2 1 3 2	10309 3000 2622 595	81.9200 81.9000 81.8900 81.8800	81.9700 81.9800 82.0000 82.0300	3128 98 2764 28118	3 1 8 1
PKOBP	71,1000	17:01	666	72.46	-2.20 %	9645	71.1000	PKC	18	2 660	189 503	[+]
PKO	70.74 72.50	65.2200 79.7000	17:01 17:01 17:01 17:00	280 745 309 5000	71,1000 71,1000 71,1000 71,1000	3 2 3 1	1260 5810 11759 1	71.0800 71.0600 71.0400 71.0200	71.2800 71.3600 71.3800 71.4000	45 256 1556 754	1 1 5 5
PKPCARGO	15,8700	17:02	50	15.94	-0.13 %	100	15.8400	15.8700	402	81	1 297	[+]
PKP	15.77 16.00	14.3500 17.5300	17:00 17:00 17:00 17:00	128 256 116 136	15,8700 15,8700 15,8700 15,8700	1 2 3 5	1 3 636 321	15.8000 15.7800 15.7600 15.7500	15.8800 15.9000 15.9500 15.9700	200 600 302 493	1 2 3 2
PLAYWAY	315,0000	17:00	10	320.50	-1.72 %	79	313.5000	315.0000	199	5	1 613	[+]
PLW	297.50 322.50	288.5000 352.5000	17:00 17:00 17:00 16:49	4 15 10 2	315,0000 315,0000 315,0000 315,5000	1 5 1 4	97 35 23 42	313.0000 312.0000 311.5000 311.0000	315.5000 316.0000 317.0000 317.5000	21 33 50 23	3 1 2 1
PLAZACNTR	2,5200	09:10	78	2.43	0.40 %	134	2.4400	2.4950	995	1	2	[+]
PLZ	2.43 2.52	2.1900 2.6700	09:10 09:10 09:10 09:10	10 212 58 142	2,5150 2,4800 2,4800 2,4300	1 1 1 1	50 40 50 100	2.4300 2.4250 2.4200 2.4150	2.5000 2.5100 2.5200 2.5300	2485 1000 2922 3377	3 1 2 1
POINTGROUP	2,4700	09:00	2	2.47	0.41 %	40	2.3800	2.4600	3200	0	0	[+]
PGM	2.47 2.47	2.2300 2.7100	16:40 16:40 16:40 11:34	10 10 10 1	2,4600 2,4600 2,4600 2,3800	1 1 1 1	3300 3178 546 321	2.3700 2.3600 2.3500 2.3400	2.4700 2.4800 2.7600 2.8500	3063 27570 2000 350	1 1 1 1
POLENERGIA	60,0000	17:03	1	59.60	1.35 %	110	59.8000	60.0000	14	7	405	[+]
PEP	59.20 61.00	53.8000 65.4000	17:01 17:00 17:00 16:49	150 20 15 5	60,0000 60,0000 60,0000 60,0000	3 3 3 9	231 90 730 306	59.6000 59.4000 59.2000 59.0000	60.8000 61.0000 61.2000 61.4000	139 139 28 1	1 4 1 1
POLICE	9,0000	16:42	53	9.10	-1.10 %	192	9.0000	9.1000	960	0	3	[+]
PCE	8.94 9.10	8.2000 10.0000	16:19 15:21 15:21 13:41	3 19 6 50	8,9400 8,9400 8,9400 8,9400	1 1 2 2	178 200 350 69	8.9400 8.9200 8.9000 8.8800	9.1800 9.2000 9.2800 9.3000	1060 555 4 56	4 1 1 3
POLIMEXMS	4,7650	17:00	94	4.92	-2.26 %	5406	4.7650	4.8000	6554	346	1 681	[+]
PXM	4.77 4.94	4.4250 5.4000	17:00 17:00 17:00 17:00	320 78 19 83	4,7650 4,7650 4,7650 4,7650	5 4 8 1	2615 4830 12720 780	4.7600 4.7550 4.7500 4.7450	4.8150 4.8200 4.8400 4.8500	2000 422 4078 5000	1 1 2 1
POLTREG	32,7000	17:00	1	31.80	1.55 %	3	31.7000	32.7000	117	1	39	[+]
PTG	31.80 32.70	28.7000 34.9000	17:00 16:48 16:10 13:16	50 30 100 100	32,7000 32,0000 32,0000 32,0000	1 1 1 1	1 1 50 1	31.5000 31.3000 31.2000 31.1000	32.8000 32.9000 33.8000 34.5000	150 63 4 250	1 1 1 1
POLWAX	1,3350	16:31	1	1.35	-0.37 %	77	1.3100	1.3400	42	5	6	[+]
PWX	1.30 1.35	1.2150 1.4850	13:19 11:50 11:50 10:25	200 70 8 99	1,3100 1,3350 1,3350 1,3350	1 1 2 6	1300 1200 510 1494	1.3000 1.2950 1.2900 1.2850	1.3500 1.3700 1.3800 1.3850	13849 830 2300 280	5 1 1 1
PRAGMAINK	3,3600	11:22	5	3.36	-0.59 %	387	3.3200	3.3600	1309	0	1	[+]
PRI	3.36 3.36	3.0400 3.6800	11:22 11:22 11:21 09:31	5 5 5 405	3,3600 3,3600 3,3600 3,3600	1 1 2 1	100 200 240 202	3.2800 3.2200 3.2000 3.1400	3.3800 3.4000 3.4200 3.4400	1521 671 200 200	2 2 1 1
PROCHEM	22,4000	17:00	1	23.70	2.75 %	19	22.0000	22.4000	338	0	3	[+]
PRM	22.00 23.70	21.4000 26.0000	17:00 16:11 09:43 09:00	2 135 1 2	22,4000 22,0000 22,4000 23,7000	1 4 1 2	51 453 360 231	21.9000 21.8000 21.7000 21.6000	23.7000 23.8000 24.0000 24.4000	284 180 100 100	2 3 1 1
PROJPRZEM	16,5500	17:00	2	16.60	-0.30 %	11139	16.1000	16.5500	498	0	1	[+]
PJP	16.55 16.60	14.9500 18.2500	15:15 10:21 09:00 09:00	11 3 26 18	16,6000 16,6000 16,6000 16,6000	3 1 1 1	873 300 174 200	16.0000 15.9000 15.8500 15.7500	16.6000 16.6500 16.8000 16.8500	770 280 1 340	3 1 1 1
PROTEKTOR	1,7350	17:00	580	0.00	0.00 %	20281	PKC	PKC	208869	0	0	[+]
PRT	0.00 0.00	1.5650 1.9050	16:49 16:45 16:26 16:26	3 770 875 625	1,7350 1,7300 1,7300 1,7300	1 1 3 1	150 100 950 20	1.7500 1.7400 1.7350 1.7100	0.1000 0.5000 1.3000 1.4500	613 2050 3500 247	1 1 1 1
PTWP	99,5000	16:49	2	90.50	9.94 %	393	95.5000	99.5000	79	2	221	[+]
PTW	90.50 100.00	90.0000 109.0000	16:49 15:06 15:06 13:59	1 83 17 4	99,5000 96,5000 97,0000 100,0000	1 1 2 3	235 4 35 43	93.0000 90.5000 88.0000 87.0000	100.0000 101.0000 106.0000 108.0000	241 16 6 9	3 1 1 1
PULAWY	49,4000	16:34	5	50.60	-2.37 %	609	49.4000	50.0000	5	1	48	[+]
ZAP	49.20 50.80	45.6000 55.6000	16:34 16:32 16:32 16:32	650 1 26 3	50,0000 49,4000 49,7000 49,7000	1 1 4 2	50 2 235 141	49.3000 49.1000 49.0000 48.9000	50.4000 50.6000 51.0000 51.4000	6 88 722 50	1 1 1 1
PURE	5,4950	17:00	1300	5.38	2.23 %	350	5.4100	5.4950	1000	30	164	[+]
PUR	5.37 5.67	4.8380 5.9100	17:00 16:48 16:48 16:48	1 30 7 10	5,4950 5,4100 5,4100 5,5200	1 4 2 1	300 2974 260 20	5.4050 5.4000 5.3700 5.3600	5.5000 5.5300 5.5600 5.5850	321 166 1000 62	1 1 1 1
PZU	61,4000	17:02	100	61.14	0.43 %	26	61.3600	PKC	25	1 286	78 763	[+]
PZU	60.90 61.58	55.0400 67.2400	17:00 17:00 17:00 17:00	83 733 20 131	61,4000 61,4000 61,4000 61,4000	3 1 1 2	106 4763 2256 379	61.2000 61.1600 61.1400 61.1200	61.4000 61.4200 61.4400 61.4600	1317 831 2470 10738	1 3 4 4
QUERCUS	10,6500	16:48	78	10.50	-0.93 %	31	10.5500	10.6500	1338	8	84	[+]
QRS	10.45 10.75	9.4600 11.5500	16:48 16:39 16:38 16:34	112 500 1 1	10,6500 10,6500 10,5500 10,4500	2 1 2 2	33 555 700 3071	10.4500 10.4000 10.2500 10.2000	10.7000 10.7500 10.8000 10.9000	155 3544 1000 40	2 5 2 1
RAEN	0,3045	17:01	91	0.31	-1.46 %	5729	0.2990	0.3090	1000	49	15	[+]
RAE	0.30 0.31	0.2820 0.3440	16:34 16:08 16:02 15:59	124 50 35 2000	0,3045 0,3045 0,3045 0,3045	2 1 1 2	3200 3000 2100 8422	0.2980 0.2970 0.2960 0.2955	0.3095 0.3115 0.3130 0.3135	1000 2000 2304 2000	1 1 1 1
RAFAKO	0,2040	17:03	10000	0.21	-3.09 %	15240	0.2020	0.2045	6000	5 037	1 049	[+]
RFK	0.20 0.22	0.1932 0.2355	17:03 17:02 17:02 17:01	4351 249 5751 4249	0,2040 0,2040 0,2040 0,2040	1 7 3 18	300000 31178 57127 321331	0.2015 0.2010 0.2005 0.2000	0.2050 0.2055 0.2065 0.2070	2200 9285 2100 11809	2 3 1 2
RAFAMET	83,0000	16:44	3	83.50	-0.60 %	53	82.0000	83.0000	27	3	236	[+]
RAF	80.00 85.50	75.5000 91.5000	16:40 16:40 16:34 16:34	4 4 30 20	83,5000 83,0000 82,0000 82,0000	1 3 3 8	33 152 113 174	81.5000 81.0000 80.5000 80.0000	83.5000 84.0000 84.5000 85.0000	71 61 72 340	1 2 1 4
RAINBOW	135,8000	17:01	181	133.80	1.95 %	132	135.7000	135.8000	25	87	11 842	[+]
RBW	132.10 137.70	120.5000 147.1000	17:00 17:00 17:00 17:00	29 25 8 5	135,8000 135,8000 135,8000 135,8000	1 2 2 4	2 503 63 79	135.6000 135.5000 135.4000 135.3000	135.9000 136.0000 136.1000 136.3000	12 22 24 27	1 2 1 2
RANKPROGR	3,6650	16:12	163	3.66	0.14 %	203	3.6650	3.6800	1873	6	21	[+]
RNK	3.66 3.68	3.2950 4.0250	16:04 15:07 12:34 11:43	99 28 2000 999	3,6800 3,6800 3,6600 3,6600	1 1 1 2	8267 433 1569 103	3.6600 3.6050 3.6000 3.5800	3.6900 3.7150 3.7200 3.7450	120 1000 1281 1700	1 1 2 2
RAWLPLUG	16,9000	15:41	1	16.50	2.42 %	339	16.5000	16.9000	727	0	0	[+]
RWL	16.50 16.90	14.8500 18.1500	09:00 15:09 11:57 11:18	2 2 10 1	16,5000 16,5000 16,9500 17,0000	1 2 1 2	25 185 256 26	16.1000 16.0500 15.5500 15.1000	16.9500 17.0000 17.4500 17.8000	135 193 519 100	1 1 2 1
REDAN	0,0500	11:00	23000	0.00	0.00 %	22000	0.0460	PKC	13400	0	0	[+]
RDN	0.00 0.00	0.0350 0.0650	11:00 11:00 11:00 11:00	39852 20001 8000 100	0,0500 0,0500 0,0500 0,0500	1 1 1 0	1200 22016 100 0	0.0450 0.0420 0.0350 0.0000	0.0400 0.0420 0.0456 0.0460	17050 39852 500 1000	2 1 1 1
RELPOL	5,2000	11:07	3	5.18	0.00 %	2	5.1600	5.2000	10728	2	11	[+]
RLP	5.14 5.20	4.6700 5.6800	11:07 10:55 10:44 10:44	2 1600 475 20	5,1800 5,1400 5,1400 5,1600	2 5 4 2	100 3731 1674 3020	5.1400 5.1200 5.1000 5.0800	5.2200 5.2600 5.2800 5.3000	1020 6 1496 154	2 1 5 2
REMAK	13,8000	14:34	3	13.70	0.73 %	220	13.3000	13.8000	126	2	33	[+]
RMK	13.40 13.80	12.3500 15.0500	12:00 12:00 11:51 11:10	1 270 130 143	13,8000 13,4000 13,4000 13,8000	2 1 2 1	110 300 155 99	13.2000 13.0500 13.0000 12.6000	13.8500 13.9000 13.9500 14.0000	215 139 693 3388	2 3 2 3
RENDER	114,0000	16:24	4	111.00	2.70 %	22	107.5000	114.0000	44	0	47	[+]
RND	105.50 114.00	100.0000 122.0000	16:24 15:21 15:16 15:15	5 1 5 2	111,5000 114,0000 107,0000 110,0000	1 2 1 1	25 8 4 5	107.0000 106.0000 105.5000 105.0000	114.5000 115.0000 116.5000 117.0000	47 28 1 5	1 3 1 1
ROPCZYCE	25,6000	14:36	12	25.20	1.59 %	10	25.2000	25.5000	10	0	4	[+]
RPC	25.10 25.60	22.7000 27.7000	14:36 14:36 14:36 14:36	10 10 8 10	25,6000 25,5000 25,5000 25,4000	3 1 1 2	64 95 40 40	25.1000 25.0000 24.9000 24.8000	25.6000 25.7000 25.8000 25.9000	146 10 40 53	4 1 2 3
RYVU	31,5500	17:00	2	30.60	4.13 %	27	31.2500	31.5500	5663	54	1 672	[+]
RVU	30.60 31.70	27.5500 33.6500	16:49 16:49 16:49 16:49	56 14 24 5	31,5500 31,5500 31,5500 31,5000	1 1 7 1	100 250 2407 180	31.2000 31.0500 31.0000 30.8000	31.6000 31.6500 31.7000 31.7500	65 331 1294 151	1 3 7 2
SANOK	22,6000	16:18	1	22.50	0.44 %	285	22.4000	22.6000	56	1	27	[+]
SNK	22.40 22.80	20.3000 24.7000	15:13 14:39 14:39 14:39	2 70 100 383	22,4000 22,4000 22,4000 22,4000	4 2 1 6	625 292 222 440	22.3000 22.2000 22.1000 22.0000	22.7000 22.8000 22.9000 23.0000	264 1000 171 4979	2 5 2 13
SANPL	467,3000	17:00	1	473.20	-1.25 %	190	467.3000	PKC	3	44	20 665	[+]
SPL	464.20 473.20	425.9000 520.4000	17:00 17:00 17:00 17:00	118 18 13 93	467,3000 467,3000 467,3000 467,3000	1 1 1 2	81 137 40 53	467.2000 467.1000 467.0000 466.8000	468.7000 469.0000 470.0000 470.2000	1 445 10 270	1 1 1 1
SANTANDER	29,3000	16:05	251	30.40	-3.25 %	249	29.3000	29.6000	260	1	16	[+]
SAN	29.30 30.59	27.3600 33.4400	09:48 09:06 09:00 09:00	68 16 4 200	29,4050 30,1000 30,5900 30,4000	1 0 0 0	400 0 0 0	28.1000 0.0000 0.0000 0.0000	30.1000 30.5900 30.8800 31.0000	2 46 47 37	1 1 1 3
SANWIL	1,2550	15:13	10	1.29	-1.57 %	990	1.2550	1.2800	10	17	21	[+]
SNW	1.25 1.29	1.1650 1.4150	14:17 14:07 14:06 14:06	78 2503 903 35	1,2500 1,2500 1,2500 1,2550	3 1 1 1	7336 200 567 1650	1.2500 1.2350 1.2300 1.2150	1.2900 1.2950 1.3000 1.3100	460 31 6054 8	2 1 4 1
SCPFL	150,0000	17:00	3	152.80	0.00 %	4	149.0000	150.0000	322	1	200	[+]
SCP	149.00 153.40	137.6000 168.0000	16:49 16:49 16:47 16:46	6 1 3 30	149,0000 149,0000 149,8000 150,0000	1 1 2 2	5 7 37 58	148.8000 148.6000 148.4000 148.2000	151.8000 152.0000 152.6000 152.8000	33 21 80 10	1 1 1 1
SECOGROUP	30,0000	16:20	3	29.60	3.45 %	732	29.0000	30.0000	432	0	4	[+]
SWG	29.00 30.00	26.8000 32.4000	15:15 11:54 10:35 09:16	35 93 2 2	29,0000 29,6000 29,6000 29,6000	1 2 0 0	24 542 0 0	28.0000 27.8000 0.0000 0.0000	31.8000 32.6000 33.0000 35.0000	20 18 2 861	1 1 1 2
SEKO	8,7000	17:00	263	8.66	0.46 %	60	8.6200	8.7000	145	9	80	[+]
SEK	8.54 8.80	7.8000 9.5200	16:34 16:23 15:56 15:56	50 137 2 2	8,7000 8,6200 8,6400 8,6400	3 2 1 2	1500 773 280 502	8.6000 8.5800 8.5600 8.5400	8.7400 8.7600 8.8000 8.8200	8 2 987 2	1 1 5 1
SELENAFM	37,1000	16:46	2	36.80	-0.27 %	31	36.8000	37.1000	432	1	43	[+]
SEL	36.80 37.10	33.2000 40.4000	15:16 13:16 12:35 17:00	12 1 1150 3551	36,8000 37,1000 36,8000 37,2000	1 1 2 1	100 300 140 60	36.6000 36.4000 36.3000 36.2000	37.2000 37.3000 37.4000 37.8000	522 70 357 539	5 1 1 1
SELVITA	29,5000	17:00	200	29.00	2.79 %	499	29.2000	29.6000	12170	37	1 098	[+]
SLV	28.70 29.60	26.1000 31.9000	17:00 17:00 17:00 17:00	200 32 49 13	29,5000 29,5000 29,5000 29,5000	4 6 2 3	265 1650 381 347	29.1000 29.0000 28.9000 28.8000	29.7000 29.8000 29.9000 30.0000	25 1869 1080 774	1 4 4 6
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SFINKS	0,4860	15:37	3938	0.48	1.25 %	500	0.4730	0.4850	500	57	27	[+]
SFS	0.46 0.49	0.4320 0.5280	15:37 15:35 15:35 15:34	1062 440 10 500	0,4850 0,4840 0,4840 0,4800	1 2 1 1	1000 5500 500 1804	0.4710 0.4700 0.4690 0.4640	0.4860 0.4880 0.4900 0.4920	2430 3500 6249 26185	2 2 2 2
SHOPER	49,9000	17:00	7	49.20	2.89 %	154	49.7000	49.9000	88	2	91	[+]
SHO	48.50 50.00	44.3000 54.0000	17:00 17:00 16:47 16:44	7 1 4 46	49,9000 49,9000 49,9000 49,7000	1 1 3 2	5 70 131 98	49.2000 49.1000 49.0000 48.9000	50.0000 50.4000 50.6000 50.8000	1 371 290 30	1 3 2 1
SILVANO	5,6600	17:00	3	5.34	5.60 %	1879	5.3600	5.6600	12	1	7	[+]
SFG	5.34 5.68	4.8100 5.8600	17:00 16:36 16:36 11:13	47 1 99 111	5,6600 5,6800 5,6000 5,3600	2 1 1 1	128 135 50 1000	5.0400 4.7400 4.1700 4.0000	5.6800 5.7000 5.7800 5.8000	260 150 520 122	1 1 2 1
SIMFABRIC	1,6720	14:03	320	1.62	-0.24 %	342	1.6080	1.6700	983	7	11	[+]
SIM	1.62 1.68	1.4600 1.7840	14:03 12:37 12:32 12:32	680 10 1000 50	1,6700 1,6780 1,6200 1,6200	1 2 2 1	700 1621 1670 5825	1.6020 1.6000 1.5900 1.5880	1.6720 1.6780 1.6800 1.6940	704 1333 4211 1502	1 1 1 1
SKARBIEC	27,1000	17:00	7	27.20	-0.37 %	12	26.7000	27.1000	30	3	94	[+]
SKH	26.70 27.80	24.5000 29.9000	17:00 17:00 16:28 16:21	1 2 205 16	27,1000 27,1000 26,7000 26,7000	5 5 3 3	621 161 303 52	26.6000 26.5000 26.4000 26.3000	27.2000 27.4000 27.7000 27.8000	126 2 250 128	2 1 1 2
SKYLINE	1,5800	14:35	223	0.00	0.00 %	1120	1.5100	1.5800	326	0	0	[+]
SKL	0.00 0.00	1.4300 1.7300	11:51 15:48 13:42 13:39	10 1000 743 7	1,5800 1,5800 1,5000 1,5100	1 1 1 1	5000 4400 3000 4000	1.5000 1.4600 1.4500 1.4000	1.6000 1.7600 1.7800 1.8000	4688 4000 4792 410	1 1 2 1
SNIEZKA	85,2000	16:32	143	83.20	2.40 %	6	85.2000	85.4000	31	1	48	[+]
SKA	83.20 85.40	75.0000 91.4000	16:09 16:09 12:59 12:28	63 284 55 1	85,2000 85,2000 85,2000 85,4000	1 2 3 1	55 32 13 12	84.6000 83.8000 83.2000 83.0000	85.6000 85.8000 86.0000 86.2000	1 30 290 40	1 2 3 1
SONEL	16,3000	17:00	12	16.00	-0.31 %	20	16.1500	16.3000	260	4	65	[+]
SON	15.95 16.40	14.4000 17.6000	17:00 17:00 17:00 17:00	17 53 20 8	16,3000 16,3000 16,3000 16,3000	1 1 2 3	736 383 24 433	16.1000 16.0500 16.0000 15.9500	16.3500 16.4000 16.5000 16.6000	115 72 1090 12	2 1 3 1
SOPHARMA	13,9000	14:13	18	15.30	-9.15 %	263	13.9000	15.0000	171	0	1	[+]
SPH	13.90 15.30	13.8000 16.8000	12:38 10:35 09:05 09:07	2 40 18 10	15,0000 15,0000 15,3000 15,3000	1 1 1 1	2 49 102 55	13.4500 12.8500 12.8000 12.6000	15.2000 15.3000 15.9000 16.0000	440 1250 38 23	1 2 1 1
SPYROSOFT	592,0000	17:00	1	586.00	1.72 %	9	592.0000	594.0000	55	0	243	[+]
SPR	586.00 596.00	528.0000 644.0000	16:35 16:35 16:03 15:43	7 10 40 22	592,0000 592,0000 590,0000 590,0000	2 1 1 1	704 1 3 1	590.0000 584.0000 580.0000 578.0000	596.0000 598.0000 600.0000 604.0000	8 234 19 42	1 4 3 2
STALEXP	3,0150	17:00	36	3.04	-0.82 %	1880	3.0050	3.0200	158	50	151	[+]
STX	3.00 3.04	2.7350 3.3350	17:00 16:49 16:49 16:48	2 1420 96 4	3,0150 3,0350 3,0300 3,0300	5 2 3 3	1286 620 4056 2685	3.0000 2.9950 2.9900 2.9800	3.0350 3.0400 3.0450 3.0500	2196 12695 8000 9115	1 7 3 7
STALPROD	242,0000	17:00	1	240.00	0.00 %	44	238.0000	242.0000	59	1	144	[+]
STP	239.00 243.00	216.0000 264.0000	16:14 15:47 15:47 15:47	1 20 2 5	241,0000 239,0000 239,0000 239,0000	5 5 6 2	37 40 169 40	237.0000 236.0000 235.0000 234.0000	243.0000 244.0000 245.0000 246.0000	5 5 33 15	1 1 2 2
STALPROFI	8,4400	16:13	150	8.46	-0.24 %	150	8.4400	8.5800	125	5	40	[+]
STF	8.36 8.50	7.6200 9.3000	16:13 16:13 16:13 16:04	150 30 296 454	8,4400 8,4400 8,4600 8,4600	2 2 2 2	270 1350 303 400	8.4200 8.4000 8.3800 8.3600	8.6000 8.6400 8.6800 8.7000	240 101 20 70	1 1 1 2
STAPORKOW	3,3200	17:00	100	3.24	2.47 %	520	3.2400	3.3200	270	3	11	[+]
ZUK	3.22 3.32	2.9200 3.5600	14:20 14:20 11:38 10:13	6 700 6 30	3,2400 3,2400 3,2200 3,3200	1 1 2 1	2500 4 959 222	3.2000 3.1200 3.1000 3.0600	3.3400 3.3800 3.4000 3.4400	2400 100 1742 1280	1 1 2 2
SUNEX	7,1100	16:48	100	7.00	1.57 %	2	7.1000	7.1100	69	10	70	[+]
SNX	6.88 7.12	6.3000 7.7000	16:48 16:47 16:47 16:47	2 177 4 4	7,1100 7,0200 7,0300 7,0300	1 5 1 1	23 823 94 200	7.0200 7.0000 6.9900 6.9600	7.1200 7.1300 7.1400 7.1700	94 88 90 22	1 1 1 1
SYGNITY	116,5000	17:00	4	117.50	0.43 %	200	116.5000	117.0000	7	3	325	[+]
SGN	116.00 119.00	106.0000 129.0000	17:00 17:00 17:00 17:00	5 1 21 1	116,5000 116,5000 116,5000 116,5000	1 3 4 2	100 101 136 500	116.0000 115.5000 115.0000 114.0000	117.5000 118.0000 118.5000 119.0000	29039 33 33 7	1 1 1 1
SYNEKTIK	214,0000	17:03	23	210.20	1.71 %	12	214.0000	214.4000	1	12	2 566	[+]
SNT	209.60 217.60	189.2000 231.2000	17:00 17:00 17:00 17:00	1 1 7 1	214,0000 214,0000 214,0000 214,0000	1 2 3 2	14 11 97 92	213.8000 213.0000 212.8000 212.6000	214.8000 215.0000 215.2000 215.4000	1 114 1 1	1 3 1 1
SYNTHAVERSE	4,9000	17:00	1264	4.89	0.31 %	8963	4.9000	4.9400	5	65	317	[+]
SVE	4.81 4.97	4.4000 5.3700	17:00 17:00 17:00 17:00	327 237 120 20	4,9000 4,9000 4,9000 4,9000	1 2 4 1	500 1463 1206 130	4.8650 4.8600 4.8500 4.8400	4.9450 4.9500 4.9600 4.9700	400 3005 3688 647	1 3 4 3
TALEX	21,0000	11:36	100	19.70	-3.67 %	400	20.0000	22.0000	169	1	12	[+]
TLX	19.70 21.00	17.8000 21.6000	11:36 09:02 09:02 09:02	500 10 2 2	20,0000 19,7000 21,8000 21,8000	2 1 1 0	290 75 30 0	19.7000 19.2000 18.6000 0.0000	22.6000 23.2000 25.0000 26.0000	25 203 106 824	1 1 1 1
TARCZYNSKI	124,5000	17:00	14	121.00	2.89 %	1	121.0000	124.5000	55	1	79	[+]
TAR	119.00 124.50	109.0000 133.0000	17:00 17:00 17:00 16:44	5 11 115 35	124,5000 124,5000 124,5000 124,0000	1 1 1 2	1 60 113 2	120.5000 119.5000 119.0000 118.5000	125.0000 125.5000 126.0000 126.5000	60 30 126 25	4 1 2 1
TATRY MOUNTAIN	95,0000	13:30	2	0.00	0.00 %	2	87.0000	93.0000	45	0	0	[+]
TMR	0.00 0.00	85.5000 104.0000	13:28 16:26 09:00 09:49	10 1 28 5	89,5000 90,0000 87,0000 87,0000	1 1 1 1	17 6 8 5	85.0000 83.0000 80.5000 80.0000	94.0000 95.0000 97.0000 105.0000	45 95 432 5	1 1 1 1
TAURONPE	8,1740	17:03	200	8.16	0.15 %	821	8.1680	8.1740	1790	3 067	25 286	[+]
TPE	8.05 8.47	7.3460 8.9780	17:03 17:00 17:00 17:00	10 92 4824 2502	8,1740 8,1740 8,1740 8,1740	5 3 2 7	3150 589 5404 7105	8.1660 8.1640 8.1620 8.1600	8.1760 8.2200 8.2300 8.2400	11509 5000 2000 43964	1 1 1 2
TENDERHUT	5,8600	11:23	171	5.86	-2.01 %	20	5.8400	5.9400	20	0	1	[+]
THG	5.86 5.86	5.2800 6.4400	10:52 09:46 09:46 09:45	19 1 1 1	5,8600 5,9800 5,9800 5,9800	1 1 1 1	20 20 20 20	5.8200 5.8000 5.7800 5.7600	6.0000 6.0200 6.0400 6.0600	17 20 40 20	1 1 2 1
TERMOREX	0,7200	14:50	1000	0.73	-0.69 %	1669	0.7150	0.7200	2000	1	1	[+]
TRR	0.72 0.73	0.6550 0.7950	13:43 17:00 14:12 10:35	61 20 1000 31	0,7250 0,7250 0,7150 0,7150	2 1 3 1	13129 200 3200 500	0.7100 0.7050 0.7000 0.6950	0.7250 0.7300 0.7350 0.7400	8483 2430 500 2500	4 2 1 2
TESGAS	2,4900	12:28	10	2.49	1.22 %	600	2.4500	2.4900	1140	0	0	[+]
TSG	2.49 2.49	2.2500 2.7300	09:07 13:56 09:09 09:09	2 300 448 109	2,4900 2,4600 2,4900 2,4800	1 2 1 1	600 330 600 1660	2.4300 2.4200 2.4100 2.4000	2.5300 2.5500 2.5600 2.5700	600 1260 1245 600	1 1 1 1
TEXT	54,3500	17:00	33	54.50	-0.46 %	92	54.3500	54.6500	1	32	1 719	[+]
TXT	54.00 54.85	49.0600 59.9500	17:00 17:00 17:00 17:00	4 2 1 3	54,3500 54,3500 54,3500 54,3500	6 2 4 4	13357 3 207 122	54.3000 54.2500 54.1500 54.1000	54.7000 54.7500 54.8000 54.8500	455 52 2 73	4 2 1 2
TORPOL	37,5000	17:00	13	37.10	1.08 %	350	37.3000	37.5000	317	5	194	[+]
TOR	36.95 37.65	33.4000 40.8000	17:00 17:00 17:00 16:49	10 2 23 14	37,5000 37,5000 37,5000 37,2500	2 2 1 3	182 32 542 138	37.2500 37.2000 37.1500 37.1000	37.6000 37.6500 37.7500 37.8000	105 81 52 350	1 2 3 2
TOWERINV	2,3500	17:00	162	0.00	0.00 %	428	PKC	PKC	1417	0	0	[+]
TOW	0.00 0.00	2.1150 2.5850	17:00 17:00 16:45 16:45	69 1 138 200	2,3500 2,3500 2,3500 2,3500	1 1 1 5	25 6 6 1408	2.5000 2.3050 2.3000 2.2600	2.2600 2.3450 2.3500 2.3600	768 700 1470 500	1 1 2 1
TOYA	8,4800	17:02	300	8.26	2.29 %	971	8.4100	8.4800	300	76	636	[+]
TOA	8.26 8.50	7.4400 9.0800	17:02 17:00 17:00 17:00	88 43 80 130	8,4800 8,4800 8,4800 8,4800	2 1 2 1	2250 463 350 463	8.4000 8.3600 8.3500 8.3400	8.4900 8.5000 8.5100 8.5200	954 21532 463 10	3 18 1 1
TRAKCJA	2,1350	17:00	9	2.17	-1.61 %	106	2.1350	2.1600	30	48	104	[+]
TRK	2.12 2.20	1.9540 2.3850	17:00 16:48 16:48 16:48	10 267 73 700	2,1350 2,1650 2,1650 2,1600	1 4 3 7	2500 1840 1110 965	2.1300 2.1250 2.1200 2.1150	2.1650 2.1700 2.1750 2.1800	844 2029 1975 6415	1 2 1 4
TRANSPOL	4,3000	16:39	1	4.28	0.70 %	265	4.1700	4.3000	3399	44	186	[+]
TRN	4.16 4.34	3.8600 4.7000	16:39 16:39 16:39 16:35	450 422 1000 535	4,2900 4,2800 4,2500 4,1700	1 1 1 1	2445 1000 750 2693	4.1600 4.1500 4.1300 4.0900	4.3400 4.3500 4.3800 4.3900	1000 1200 200 1033	1 1 1 1
TSGAMES	83,8000	17:00	6	82.60	1.45 %	142	83.1000	83.8000	969	45	3 712	[+]
TEN	81.90 84.10	74.4000 90.8000	17:00 17:00 17:00 17:00	24 50 22 84	83,8000 83,8000 83,8000 83,8000	6 4 2 3	633 488 387 388	83.0000 82.8000 82.7000 82.6000	84.0000 84.1000 84.2000 84.3000	140 463 624 644	3 3 3 2
ULMA	60,5000	12:14	1	60.50	0.00 %	19	58.0000	60.5000	42	0	0	[+]
ULM	60.50 60.50	54.5000 66.5000	09:00 17:00 09:00 09:00	5 1 1 2	60,5000 60,5000 60,5000 60,5000	1 1 1 1	23 99 100 16	57.5000 57.0000 56.5000 55.5000	61.0000 61.5000 62.0000 63.5000	519 20 400 78	3 1 1 3
ULTGAMES	11,1500	16:49	1	11.30	2.29 %	58	10.7500	11.1500	209	9	100	[+]
ULG	10.65 11.30	10.2000 12.4000	16:46 16:10 16:02 15:21	2 8 19 47	11,0000 11,0000 10,7500 11,0000	1 2 1 3	1 141 2 150	10.6500 10.6000 10.5500 10.5000	11.2000 11.2500 11.3000 11.3500	500 485 770 150	1 1 1 1
UNIBEP	10,3000	17:00	78	10.30	0.00 %	22	10.2500	10.4000	216	2	19	[+]
UNI	10.30 10.40	9.2800 11.3000	16:09 16:09 16:09 16:09	116 146 50 96	10,3000 10,3500 10,3500 10,3500	3 1 2 3	73 35 783 45	10.2000 10.1500 10.1000 10.0500	10.4500 10.5000 10.5500 10.6000	340 249 257 1987	3 5 4 5
UNICREDIT	242,0000	09:44	15	0.00	0.00 %	10	180.0000	250.0000	9	0	0	[+]
UCG	0.00 0.00	217.8000 266.2000	09:17 09:17 11:39 15:41	50 3 25 25	240,9000 240,9000 242,0000 242,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	252.0000 255.0000 260.0000 305.0000	3 9 20 3	1 1 1 1
UNIMOT	142,4000	16:48	2	140.00	0.99 %	23	142.2000	142.4000	38	0	65	[+]
UNT	140.00 143.00	126.0000 154.0000	16:11 16:07 16:07 16:05	2 6 1 1	142,6000 141,4000 142,2000 142,6000	1 3 1 2	7 65 2 40	142.0000 141.4000 140.6000 140.4000	142.6000 142.8000 143.0000 143.8000	58 10 448 150	2 1 1 1
URTESTE	53,8000	16:40	34	55.00	-0.37 %	4	52.4000	53.8000	41	1	30	[+]
URT	53.80 56.60	49.5000 60.4000	16:06 15:20 14:46 12:32	46 52 50 4	53,8000 53,8000 53,8000 53,8000	1 1 1 1	100 30 20 40	52.2000 52.0000 51.0000 50.6000	54.0000 56.0000 56.6000 56.8000	76 15 6 110	1 1 1 2
VERCOM	120,0000	17:00	1	119.00	0.84 %	13	118.4000	120.0000	224	1	124	[+]
VRC	118.00 120.00	107.2000 130.8000	16:48 16:46 16:40 16:37	18 2 10 16	119,8000 119,6000 119,8000 119,8000	7 1 4 2	100 1 88 33	118.0000 117.8000 117.6000 117.2000	120.2000 120.4000 120.6000 120.8000	15 15 40 285	2 2 5 4
VIGOSYS	504,0000	16:44	8	510.00	0.00 %	21	504.0000	514.0000	8	0	59	[+]
VGO	502.00 518.00	459.0000 560.0000	16:44 16:44 16:18 16:18	2 9 3 2	506,0000 506,0000 516,0000 516,0000	3 5 3 1	37 61 13 12	502.0000 500.0000 498.0000 494.0000	516.0000 518.0000 520.0000 522.0000	26 37 141 48	2 6 4 1
VINDEXUS	11,1500	17:00	8	10.95	1.36 %	700	11.0000	11.1500	289	7	79	[+]
VIN	10.80 11.15	9.8600 12.0000	16:47 16:47 16:46 16:07	1 1 689 1	11,1500 11,1000 11,0000 11,1500	1 2 3 11	2 4 613 2337	10.9500 10.9000 10.8500 10.8000	11.2000 11.3000 11.3500 11.5000	500 1400 19898 1085	1 3 5 3
VIVID	0,5260	17:00	324	0.51	2.73 %	30	0.5160	0.5260	6739	5	3	[+]
VVD	0.51 0.53	0.4590 0.5600	16:49 16:49 16:44 16:44	1476 310 30 30	0,5200 0,5200 0,5200 0,5200	1 1 4 1	15 30 1090 30	0.5140 0.5120 0.5100 0.5080	0.5280 0.5300 0.5340 0.5360	20 30 3900 2733	1 1 1 1
VOTUM	45,1500	17:00	134	44.95	0.44 %	20	44.8500	45.1500	1873	12	533	[+]
VOT	44.75 45.20	40.5000 49.4000	17:00 17:00 17:00 17:00	33 4 16 3	45,1500 45,1500 45,1500 45,1500	3 3 2 2	117 237 20 26	44.7500 44.7000 44.6000 44.5500	45.2000 45.2500 45.3000 45.3500	1284 356 150 75	4 5 2 1
VOXEL	153,8000	17:00	80	152.00	1.18 %	466	153.8000	155.4000	13	4	625	[+]
VOX	152.00 158.80	136.8000 167.2000	17:00 16:48 16:45 16:41	20 5 8 17	153,8000 155,2000 155,0000 155,0000	1 1 3 1	52 5 15 11	153.4000 153.2000 153.0000 152.8000	158.0000 159.0000 160.0000 160.6000	15 5 5 23	1 1 1 1
VRGSA	3,7300	16:14	3819	3.69	-1.32 %	1181	3.7300	3.7600	1000	11	40	[+]
VRG	3.69 3.77	3.3300 4.0500	13:50 13:24 13:05 12:01	500 500 3599 1000	3,7000 3,7100 3,7000 3,7100	2 1 2 1	9725 200 1700 300	3.7000 3.6800 3.6600 3.6500	3.7700 3.7800 3.8000 3.8700	800 736 328 351	1 1 1 1
WARIMPEX	2,7800	15:30	122	2.70	3.35 %	40	2.7200	2.7800	1831	6	17	[+]
WXF	2.70 2.78	2.4300 2.9700	15:30 15:30 15:10 14:25	423 40 85 534	2,7700 2,7600 2,7700 2,7700	1 2 2 1	40 383 870 1500	2.7100 2.6800 2.6700 2.6600	2.7900 2.8100 2.8200 2.8300	3400 954 654 2000	2 2 2 1
WASKO	1,8600	14:05	91	1.85	0.00 %	500	1.8450	1.8600	5016	3	6	[+]
WAS	1.85 1.87	1.6650 2.0200	12:30 12:30 12:30 10:28	177 625 698 302	1,8600 1,8550 1,8500 1,8500	2 2 2 2	950 1300 1900 1225	1.8400 1.8350 1.8300 1.8250	1.8650 1.8700 1.8750 1.8800	2742 1069 2640 4388	3 2 2 3
WAWEL	676,0000	16:45	1	676.00	-0.29 %	64	670.0000	676.0000	9	0	30	[+]
WWL	668.00 678.00	610.0000 742.0000	16:38 16:34 16:34 16:34	2 1 4 1	672,0000 672,0000 672,0000 672,0000	1 1 2 1	9 23 13 10	668.0000 662.0000 660.0000 658.0000	678.0000 680.0000 682.0000 684.0000	8 108 96 20	1 7 3 2
WIELTON	6,0600	16:45	110	6.13	-1.14 %	200	6.0500	6.0700	2	56	343	[+]
WLT	6.03 6.14	5.5200 6.7400	16:45 16:42 16:42 16:42	5 71 5 106	6,0600 6,0300 6,0300 6,0300	3 3 6 5	1695 11029 2630 2215	6.0400 6.0300 6.0200 6.0100	6.0800 6.0900 6.1000 6.1100	5 10 1673 5	1 2 2 1
WIKANA	6,6000	15:28	50	6.60	0.00 %	200	6.4500	6.6000	2182	0	0	[+]
WIK	6.60 6.60	5.9500 7.2500	13:25 13:25 09:00 09:14	1 140 150 10	6,6000 6,5500 6,5500 6,5500	2 2 1 1	2150 2250 1200 224	6.4000 6.3500 6.3000 6.2000	6.7500 6.8000 6.8500 6.9500	1000 3010 1163 100	1 2 1 1
WIRTUALNA	81,5000	17:00	10	79.40	4.49 %	60	81.1000	81.5000	4	12	984	[+]
WPL	79.20 82.90	71.5000 87.3000	17:00 17:00 17:00 17:00	30 52 3 150	81,5000 81,5000 81,5000 81,5000	2 1 3 2	158 50 134 14	81.0000 80.9000 80.8000 80.7000	82.0000 82.1000 82.4000 82.6000	256 40 132 132	2 1 1 1
WITTCHEN	18,8200	17:00	1	18.00	4.79 %	474	18.7200	18.8200	19	16	293	[+]
WTN	17.92 18.88	16.2000 19.8000	17:00 16:49 16:49 16:49	99 6 1 7	18,8200 18,8800 18,7200 18,8600	1 1 1 2	40 2 5 97	18.6200 18.6000 18.5000 18.4800	18.8400 18.8800 18.9000 18.9600	100 34 52 40	1 1 2 2
WOODPCKR	3,6600	16:31	3	3.78	-3.17 %	272	3.6500	3.6600	376	3	10	[+]
WPR	3.60 3.78	3.4100 4.1500	16:04 13:03 13:02 13:02	4 4 10 280	3,6600 3,6600 3,6600 3,6600	4 2 2 3	1263 515 470 75	3.6100 3.6000 3.5600 3.5300	3.7000 3.7600 3.7700 3.7800	669 5 138 931	2 1 1 2
XPLUS	3,5000	16:48	342	3.47	0.86 %	259	3.4400	3.5000	2848	3	10	[+]
XPL	3.41 3.53	3.1300 3.8100	16:48 15:44 12:39 11:29	200 1 327 8	3,5000 3,4400 3,5000 3,5100	1 1 1 1	300 100 500 412	3.4300 3.4200 3.4000 3.3900	3.5200 3.5300 3.5400 3.5500	200 80 433 200	1 1 2 1
XTB	79,6600	17:02	200	77.60	2.73 %	10	79.6000	79.6600	165	534	42 218	[+]
XTB	77.52 80.22	69.8400 85.3600	17:01 17:00 17:00 17:00	318 249 6 48	79,6600 79,6600 79,6600 79,6600	3 2 1 1	145 308 45 329	79.5000 79.3400 79.3000 79.2600	79.6800 79.7000 79.7600 79.7800	205 112 1636 309	2 2 3 2
XTPL	85,0000	17:00	50	84.10	1.07 %	40	84.5000	85.9000	22	8	695	[+]
XTP	83.00 93.00	83.3000 101.6000	17:00 17:00 17:00 17:00	23 30 91 2	85,0000 85,0000 85,0000 85,0000	1 1 1 2	25 1 20 52	84.1000 84.0000 83.7000 83.3000	86.6000 87.9000 88.0000 88.8000	37 90 425 3	1 1 1 1
YARRL	7,4000	17:00	10	7.50	-2.12 %	70	7.4000	7.4800	25	3	22	[+]
YRL	7.40 7.50	6.7600 8.2400	17:00 17:00 16:36 16:36	60 60 40 10	7,4000 7,4000 7,4200 7,4200	4 2 3 2	162 442 3115 62	7.3800 7.3600 7.3400 7.3200	7.5000 7.5600 7.5800 7.6800	409 33 240 20	1 1 4 1
ZABKA	21,7500	17:00	1659	21.47	1.30 %	4	21.7100	21.7600	1235	857	18 601	[+]
ZAB	21.43 21.82	19.3250 23.6100	17:00 17:00 17:00 17:00	3000 2428 507 482	21,7500 21,7500 21,7500 21,7500	1 1 2 1	2000 10 31474 7069	21.7000 21.6500 21.6000 21.5800	21.7800 21.7900 21.8000 21.8100	441 1039 2723 78	2 3 2 2
ZAMET	0,8420	16:48	7	0.84	0.24 %	16	0.8420	0.8440	11939	10	8	[+]
ZMT	0.84 0.85	0.7560 0.9240	16:03 15:16 14:27 14:27	77 12 1583 1417	0,8420 0,8440 0,8400 0,8400	2 1 3 3	1432 51 1104 2220	0.8400 0.8360 0.8320 0.8300	0.8480 0.8500 0.8540 0.8560	100 1497 47 36	1 1 1 2
ZEPAK	30,0000	17:00	48	29.60	2.39 %	82	29.7500	30.0000	1145	21	620	[+]
ZEP	29.35 30.20	26.6500 32.5500	17:00 17:00 17:00 17:00	21 47 15 100	30,0000 30,0000 30,0000 30,0000	3 1 4 1	107 1430 223 150	29.7000 29.6500 29.6000 29.5500	30.0500 30.1000 30.2000 30.2500	930 82 598 750	3 2 7 4
ZREMB	7,2300	17:00	45	7.36	-0.55 %	49	7.2300	7.2400	6	3	24	[+]
ZRE	7.10 7.36	6.6300 8.0900	17:00 16:04 16:04 15:50	6 1 96 250	7,2300 7,1900 7,2000 7,2000	1 3 2 3	5 862 484 903	7.1900 7.1800 7.1700 7.1500	7.2500 7.2600 7.3000 7.3200	3 209 810 2	1 1 5 1
ZUE	9,1400	17:00	88	9.10	0.44 %	100	9.0000	9.1400	215	1	8	[+]
ZUE	9.00 9.16	8.2000 10.0000	17:00 17:00 17:00 17:00	2 99 147 160	9,1400 9,1400 9,1400 9,1400	1 1 3 1	10 120 206 500	8.9800 8.9200 8.9000 8.8800	9.1800 9.2000 9.4000 9.4400	27 1816 1000 207	1 2 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	101221.0	-0.16%	06-25
WIG20	2749.2	-0.49%	06-25
WIG20 Fut	2729.0	-0.37%	06-25
WIG20USD	752.1	-0.41%	06-25
mWIG40	7722.5	+0.65%	06-25
sWIG80	28491.0	+0.62%	06-25

Notowania Świat
Dow	42982.4	-0.25%	06-25
SP500 Fut	6145.2	-0.01%	3:37
Nikkei	39344.1	+1.03%	3:32
DAX	23498.3	-0.61%	06-25
Ropa WTI	65.2	+0.39%	3:46
Złoto	3332.5	+0.01%	3:47

Notowania Waluty
EUR/PLN	4.25276	+0.08%	3:47
CHF/PLN	4.52913	-0.02%	3:47
USD/PLN	3.64029	-0.14%	3:47
EUR/USD	1.16825	+0.22%	3:47
GBP/USD	1.36892	+0.21%	3:47
USD/JPY	144.775	-0.31%	3:47

Forum
» Gra - dywidendy 2014 [8]
» Dywidenda XTB 5,45 [1][XTB]
» prosba o dodanie [1]
» Prośba o dodanie - MVR ... [0]
» Dywidenda ASB [0]
» Spółka ECB S.A. (ECB) proszę... [0]
» ECBSA zamiast EC BEDZIN [0][IFI]
» Co powiecie o ASBISIE? [13]
» Xplus - XPL - co roku wieksza... [6]
» złoto [1]

Wzrosty	Spadki	Staty
EUCO	4.91	16.63%
PTWP	99.50	9.94%
PASSUS	50.00	6.84%
IMCOMPANY	29.70	6.07%
SILVANO	5.66	5.60%
Więcej ...
IFCAPITAL	0.25	-95.25%
FON	0.90	-21.05%
SOPHARMA	13.90	-9.15%
PCFGROUP	5.22	-5.26%
ARCHICOM	44.70	-4.89%
Więcej ...
Rośnie:		172 Spółek
Bez zmian:		56 Spółek
Spada:		129 Spółek
Obrót:		1,462,528,180 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