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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4100	16:37	2	0.00	0.00 %	410	2.4200	PKC	2	0	0	[+]
06N	0.00 0.00	2.1700 2.6500	16:36 16:36 16:36 16:35	82 10 8 16	2,4500 2,4500 2,4500 2,4200	6 8 4 4	3442 12161 1023 4000	2.4100 2.4000 2.3900 2.3800	2.4100 2.4500 2.4600 2.4700	1023 575 1009 1404	1 1 3 5
11B	140,0000	17:00	8	0.00	0.00 %	8	PKC	PKC	1	0	0	[+]
11B	0.00 0.00	126.0000 154.0000	17:00 17:00 17:00 17:00	13 1 21 3	140,0000 140,0000 140,0000 140,0000	3 1 1 1	22 1 10 10	140.0000 139.9000 139.6000 139.5000	139.0000 140.0000 141.0000 141.5000	25 2 10 22	1 1 1 1
3RGAMES	0,6640	17:00	8	0.00	0.00 %	210	0.6640	0.6640	286	0	0	[+]
3RG	0.00 0.00	0.5980 0.7300	17:00 17:00 16:49 16:49	611 1 575 569	0,6640 0,6640 0,6640 0,6560	1 4 1 2	286 3329 450 66	0.6520 0.6500 0.6420 0.6400	0.6680 0.6720 0.6780 0.6920	2417 1165 877 85	1 2 1 1
4MASS	4,9700	16:46	393	0.00	0.00 %	1	PKC	4.9800	10	0	0	[+]
4MS	0.00 0.00	4.4750 5.4600	16:46 16:46 16:44 16:44	10 10 160 102	4,9700 4,9650 4,9500 4,9500	1 1 4 1	3 100 2685 50	4.9100 4.9050 4.9000 4.8700	4.9900 4.9950 5.0000 5.0100	510 500 6570 10	2 1 9 1
ABPL	123,6000	17:00	12	0.00	0.00 %	770	PKC	PKC	14	0	0	[+]
ABE	0.00 0.00	111.4000 135.8000	16:41 16:41 16:39 16:26	17 25 9 8	123,4000 123,4000 123,4000 124,2000	1 1 1 1	17 25 18 19	132.0000 130.0000 127.4000 126.6000	123.6000 124.4000 124.6000 125.0000	155 1 100 9	1 1 1 2
ACAUTOGAZ	22,8000	17:00	4	0.00	0.00 %	111	22.5000	22.8000	335	0	0	[+]
ACG	0.00 0.00	20.6000 25.0000	16:18 16:18 15:15 15:15	1 1 28 18	22,6000 22,6000 22,8000 22,7000	2 2 2 4	121 112 216 353	22.4000 22.3000 22.2000 22.1000	22.9000 23.0000 23.1000 23.2000	34 108 1699 272	1 1 4 3
ACTION	30,3000	17:00	10	0.00	0.00 %	4	30.4000	30.4500	1	0	0	[+]
ACT	0.00 0.00	27.3000 33.3000	17:00 17:00 17:00 17:00	3 1 47 3	30,3000 30,3000 30,3000 30,3000	2 3 2 1	5 77 20 1	30.3500 30.3000 30.2500 30.2000	30.5500 30.6000 30.6500 30.7000	1 1 1 1	1 1 1 1
ADIUVO	0,6360	17:00	2	0.00	0.00 %	6	PKC	0.6220	1	0	0	[+]
ADV	0.00 0.00	0.5740 0.6980	17:00 16:18 15:16 15:16	200 88 1240 760	0,6360 0,6260 0,6240 0,6260	1 1 2 1	2000 2000 13850 4000	0.6240 0.6220 0.6200 0.6140	0.6380 0.6420 0.6440 0.6460	393 400 4641 900	1 1 1 2
AGORA	8,9200	17:04	150	0.00	0.00 %	51	8.9400	8.9400	360	0	0	[+]
AGO	0.00 0.00	8.0400 9.8000	17:00 17:00 16:30 16:27	2 48 155 345	8,9200 8,9200 8,8400 8,9200	1 2 3 3	300 156 192 177	8.9200 8.8800 8.8200 8.8000	8.9600 8.9800 9.0000 9.0400	4 258 5218 113	2 5 7 1
AGROTON	5,3800	17:00	45	0.00	0.00 %	10	5.2600	5.3800	257	0	0	[+]
AGT	0.00 0.00	4.8500 5.9000	17:00 16:43 16:43 16:22	755 10 5 5	5,3800 5,3800 5,3600 5,3600	1 3 2 2	10 690 265 32	5.2400 5.2200 5.1800 5.1400	5.4000 5.4200 5.4400 5.5000	391 1 537 62	2 1 1 2
AIGAMES	0,8480	14:47	10	0.00	0.00 %	50	0.8480	0.8480	1590	0	0	[+]
ALG	0.00 0.00	0.7640 0.9320	11:53 11:24 17:00 16:43	100 10 200 100	0,8480 0,8000 0,8300 0,8300	1 2 1 3	1000 453 1000 1914	0.8080 0.8000 0.7600 0.7500	0.8500 0.8600 0.8640 0.8660	6000 527 1233 1550	1 1 1 1
AILLERON	17,3600	17:03	5	0.00	0.00 %	100	17.3600	17.3000	14	0	0	[+]
ALL	0.00 0.00	15.6400 19.0800	17:02 17:00 17:00 16:48	195 1 1 66	17,3600 17,3600 17,3600 17,1400	1 2 1 1	2 177 70 3	17.1000 17.0600 17.0400 17.0200	17.4400 17.6200 17.7400 17.7600	3 3 3 53	1 1 1 2
AIRWAY	0,3185	17:00	100	0.00	0.00 %	116	PKC	0.3185	615	0	0	[+]
AWM	0.00 0.00	0.2870 0.3500	16:35 16:35 16:35 16:35	873 300 5000 126	0,3140 0,3145 0,3160 0,3165	1 1 2 2	15000 2127 5131 11200	0.3145 0.3140 0.3125 0.3120	0.3230 0.3235 0.3240 0.3245	16000 4145 2189 1742	2 1 1 1
ALIOR	121,7500	17:04	48	0.00	0.00 %	76	PKC	PKC	6	0	0	[+]
ALR	0.00 0.00	109.6000 133.9000	17:01 17:00 17:00 17:00	7 28 54 131	121,7500 121,7500 121,7500 121,7500	1 2 2 2	30 61 70 15	146.1000 122.0000 121.8000 121.7500	121.7500 122.0000 122.3000 122.3500	11 100 33 3	1 1 2 2
ALLEGRO	28,1850	17:03	9046	0.00	0.00 %	3875	PKC	PKC	1221	0	0	[+]
ALE	0.00 0.00	25.3700 31.0000	17:03 17:01 17:01 17:00	7231 129 79 34	28,1850 28,1850 28,1850 28,1850	1 1 1 1	313 1157 1630 3490	29.8000 28.7700 28.6500 28.5500	28.1800 28.1850 28.2500 28.3000	25 1374 1005 40	2 5 2 2
ALTA	1,6700	17:00	10	0.00	0.00 %	1	1.6200	1.6700	2473	0	0	[+]
AAT	0.00 0.00	1.5050 1.8350	10:00 09:55 09:23 09:07	2483 17 900 300	1,6200 1,6200 1,6200 1,6300	1 2 1 1	260 804 300 4747	1.6150 1.6100 1.6000 1.5800	1.6800 1.6900 1.7100 1.7300	4460 363 4012 900	1 1 1 1
ALTUSTFI	2,9700	15:08	1	0.00	0.00 %	510	PKC	2.9400	10	0	0	[+]
ALI	0.00 0.00	2.6800 3.2600	15:08 15:08 15:00 15:00	3 3 676 5	2,9200 2,9200 2,8700 2,8700	1 2 1 3	5 4 5 11	2.9100 2.9000 2.8900 2.8800	2.9500 2.9700 2.9800 2.9900	15 344 301 5	3 2 1 1
AMBRA	18,2000	17:00	50	0.00	0.00 %	3	PKC	PKC	3	0	0	[+]
AMB	0.00 0.00	16.3800 20.0000	17:00 17:00 17:00 17:00	5 188 96 15	18,2000 18,2000 18,2000 18,2000	1 1 6 1	30 20 711 80	19.0000 18.3000 18.2000 18.1800	18.1800 18.2000 18.3000 18.3400	553 2260 12 237	1 3 1 2
AMICA	58,3000	17:00	26	0.00	0.00 %	90	PKC	PKC	16	0	0	[+]
AMC	0.00 0.00	52.5000 64.1000	17:00 17:00 17:00 17:00	25 39 180 10	58,3000 58,3000 58,3000 58,3000	1 3 6 1	80 76 392 86	59.0000 58.2000 58.0000 57.7000	58.2000 58.3000 58.4000 58.5000	140 1476 521 250	2 1 1 1
AMREST	13,0000	17:00	174	0.00	0.00 %	2230	13.1400	13.1000	490	0	0	[+]
EAT	0.00 0.00	11.7000 14.3000	17:00 17:00 17:00 17:00	196 15 9 76	13,0000 13,0000 13,0000 13,0000	2 3 4 1	1025 1002 1046 232	12.9600 12.9400 12.9000 12.8800	13.1200 13.1800 13.2000 13.2200	690 1100 405 124	1 1 2 2
ANSWEAR	21,9500	17:00	9	0.00	0.00 %	12	PKC	PKC	1	0	0	[+]
ANR	0.00 0.00	19.7600 24.1000	17:00 16:48 16:48 16:47	8 6 11 1	21,9500 22,1500 22,0000 22,1500	2 1 7 2	366 5 1106 66	22.0000 21.9500 21.9000 21.8500	22.3000 22.4000 22.4500 22.5000	217 1 50 160	2 1 1 5
APATOR	25,5000	17:00	27	0.00	0.00 %	9	PKC	PKC	87	0	0	[+]
APT	0.00 0.00	22.9500 28.0500	16:42 16:38 16:15 16:14	5 1 100 1	25,5000 25,5000 25,5000 25,5000	1 2 5 2	2 2 496 81	25.5000 25.4500 25.4000 25.3500	25.4500 25.5000 25.5500 25.6000	12 111 111 2575	1 1 1 2
APLISENS	16,8500	17:00	2	0.00	0.00 %	79	16.6500	16.8500	85	0	0	[+]
APN	0.00 0.00	15.2000 18.5000	16:09 15:54 15:41 13:31	1 180 20 1	16,8500 16,6500 16,6500 16,8500	5 1 2 1	307 5 510 83	16.6000 16.5500 16.5000 16.4000	16.9000 16.9500 17.0000 17.1500	885 506 1837 21	2 2 3 1
APSENERGY	2,7000	17:00	402	0.00	0.00 %	112	PKC	2.7200	1100	0	0	[+]
APE	0.00 0.00	2.4300 2.9700	17:00 17:00 17:00 17:00	120 178 144 556	2,7000 2,7000 2,7000 2,7000	2 1 3 2	2683 23 796 723	2.6600 2.6500 2.6300 2.6200	2.7300 2.7400 2.7500 2.7600	2460 640 2965 2990	2 1 4 3
ARCHICOM	49,3000	16:43	152	0.00	0.00 %	1	49.0000	49.5000	83	0	0	[+]
ARH	0.00 0.00	44.4000 54.2000	15:29 15:28 14:51 14:51	15 101 3 1	49,1000 49,3000 49,5000 49,3000	1 1 1 2	84 1 32 32	48.6000 48.5000 48.4000 48.3000	49.7000 49.8000 49.9000 50.0000	132 1500 204 125	2 1 1 1
ARCTIC	8,4600	17:00	162	0.00	0.00 %	247	PKC	PKC	53	0	0	[+]
ATC	0.00 0.00	7.6200 9.3000	17:00 17:00 16:48 16:48	48 28 190 70	8,4600 8,4600 8,4000 8,4000	4 1 2 1	7425 1464 545 2000	8.4000 8.3600 8.3500 8.3100	8.4500 8.4600 8.4700 8.4900	574 374 45 289	1 1 1 2
ARLEN	33,4000	16:34	30	0.00	0.00 %	902	33.1000	33.4000	82	0	0	[+]
ARL	0.00 0.00	30.0600 36.7400	15:17 15:17 15:17 15:17	5000 1 157 21	32,9500 32,9500 32,9500 32,9500	1 1 1 6	80 60 57 485	32.9000 32.7000 32.5600 32.5000	33.4400 33.4500 33.4800 33.5000	100 136 50 35	1 2 1 1
ARTIFEX	15,8000	17:00	150	0.00	0.00 %	8	PKC	15.8000	255	0	0	[+]
ART	0.00 0.00	14.2200 17.3800	17:00 17:00 16:47 16:47	97 103 38 200	15,8000 15,8000 15,7800 15,7000	2 1 1 1	115 100 300 1000	15.4400 15.3800 15.3400 15.3000	16.0000 16.2000 16.3000 16.4600	210 500 600 60	1 1 1 1
ASBIS	40,0400	17:00	46	0.00	0.00 %	736	PKC	PKC	63	0	0	[+]
ASB	0.00 0.00	36.0400 44.0400	17:00 17:00 17:00 17:00	49 62 5 279	40,0400 40,0400 40,0400 40,0400	1 2 2 1	100 149 150 50	41.0000 40.7000 40.5000 40.2000	40.0400 40.1000 40.3800 40.5600	54 45 10 34	3 1 1 2
ASMGROUP	0,2800	16:48	5000	0.00	0.00 %	200	PKC	0.2840	1000	0	0	[+]
ASM	0.00 0.00	0.2520 0.3080	16:39 16:38 16:38 16:26	5000 962 38 5000	0,2800 0,2800 0,2800 0,2800	2 2 4 1	2675 980 4600 2188	0.2800 0.2780 0.2760 0.2740	0.2860 0.2880 0.2920 0.2940	2800 23250 5000 22812	1 3 1 1
ASSECOBS	78,4000	17:00	1	0.00	0.00 %	28	PKC	77.0000	20	0	0	[+]
ABS	0.00 0.00	70.6000 86.2000	17:00 17:00 17:00 17:00	1 93 14 33	78,4000 78,4000 78,4000 78,4000	1 2 1 1	27 121 150 109	78.6000 78.4000 78.2000 76.8000	78.4000 79.8000 80.0000 80.4000	83 39 109 262	1 1 2 2
ASSECOPOL	174,7000	17:04	7	0.00	0.00 %	211	PKC	PKC	209	0	0	[+]
ACP	0.00 0.00	157.3000 192.1000	17:03 17:00 17:00 17:00	38 1640 93 340	174,7000 174,7000 174,7000 174,7000	4 1 4 3	322 15 529 463	185.0000 176.0000 175.0000 174.8000	139.8000 172.0000 174.7000 175.0000	69 100 12 104	1 1 2 2
ASSECOSEE	64,2000	17:00	78	0.00	0.00 %	32	PKC	PKC	40	0	0	[+]
ASE	0.00 0.00	57.8000 70.6000	17:00 16:48 16:48 16:48	17 48 1 1	64,2000 64,1000 64,2000 64,2000	3 2 1 1	300 43 6 21	64.2000 64.1000 64.0000 63.9000	64.5000 64.7000 64.8000 64.9000	913 21 25 150	1 1 1 1
ASTARTA	47,8000	16:30	1	0.00	0.00 %	12	PKC	48.0000	99	0	0	[+]
AST	0.00 0.00	43.0500 52.5000	16:17 16:17 16:11 16:06	9 31 43 1	47,5000 47,5000 47,5500 47,8000	2 1 1 1	24 605 6 3	47.8000 47.6000 47.3000 47.2000	48.4000 48.4500 48.5000 48.7000	111 332 115 50	1 2 1 1
ATAL	58,0000	16:48	29	0.00	0.00 %	26	PKC	58.0000	2	0	0	[+]
1AT	0.00 0.00	52.2000 63.8000	16:48 16:45 16:45 16:45	15 4 25 1	58,0000 58,0000 58,0000 58,1000	1 12 1 1	20 312 7 1	58.5000 58.0000 57.9000 57.8000	58.8000 58.9000 59.0000 59.2000	102 194 260 200	1 4 3 1
ATENDE	3,3000	15:28	75	0.00	0.00 %	160	PKC	3.3600	2977	0	0	[+]
ATD	0.00 0.00	2.9700 3.6300	15:28 14:50 11:14 10:42	25 7 29 288	3,3300 3,3600 3,2800 3,3400	1 1 1 1	74 171 76 400	3.3100 3.3000 3.2900 3.2800	3.3800 3.4000 3.4100 3.4200	143 1470 35 1371	2 2 1 2
ATLANTAPL	21,8000	16:49	2	0.00	0.00 %	105	PKC	PKC	100	0	0	[+]
ATP	0.00 0.00	19.6500 23.9000	16:21 16:13 16:11 16:01	5 4 2 11	21,8000 21,8000 21,6000 21,8000	1 1 1 1	20 30 938 133	21.7000 21.6000 21.4000 21.3000	22.0000 22.2000 22.4000 22.5000	515 50 319 463	3 1 3 2
ATLANTIS	1,7000	17:00	1	0.00	0.00 %	793	1.6600	1.7000	399	0	0	[+]
ATS	0.00 0.00	1.5300 1.8700	11:14 11:07 11:05 10:19	30 1 3 357	1,6600 1,7100 1,6600 1,6600	1 1 2 1	404 200 1303 1000	1.6300 1.6100 1.6000 1.5100	1.7100 1.7200 1.7300 1.7600	497 19 6010 3198	1 1 3 1
ATMGRUPA	3,9500	17:00	1	0.00	0.00 %	300	3.9500	3.9500	749	0	0	[+]
ATG	0.00 0.00	3.5600 4.3400	16:37 16:37 16:37 16:37	1233 25 10 732	3,9000 3,9000 3,9000 3,9000	1 7 2 4	1012 10411 699 319	3.9100 3.9000 3.8900 3.8800	3.9600 3.9700 3.9900 4.0000	3913 6321 4221 10131	3 4 3 8
ATREM	55,0000	17:00	94	0.00	0.00 %	12	PKC	54.0000	2	0	0	[+]
ATR	0.00 0.00	49.5000 60.4000	17:00 17:00 16:48 16:48	37 13 10 5	55,0000 55,0000 55,2000 55,2000	1 1 6 2	20 2 232 4	55.0000 54.8000 54.6000 54.4000	55.2000 55.6000 55.8000 56.0000	84 117 36 7	2 2 2 2
AUTOPARTN	17,9000	17:00	12	0.00	0.00 %	263	PKC	18.0000	10	0	0	[+]
APR	0.00 0.00	16.1200 19.6800	17:00 17:00 17:00 17:00	21 4 10 16	17,9000 17,9000 17,9000 17,9000	5 1 2 1	119 100 40 100	17.9000 17.8800 17.8000 17.7600	18.0400 18.0600 18.0800 18.1000	499 1120 240 421	3 4 3 6
BBIDEVNFI	5,5000	16:45	180	0.00	0.00 %	217	5.4500	PKC	1	0	0	[+]
BBD	0.00 0.00	4.9600 6.0500	15:44 15:44 11:12 09:23	299 21 10 274	5,5000 5,5000 5,5000 5,5000	2 4 3 2	1203 2107 5511 301	5.4000 5.3500 5.3000 5.2500	5.5000 5.5500 5.6000 5.6500	2000 2964 1532 1295	1 7 3 2
BENEFIT	3 880,0000	17:02	6	0.00	0.00 %	4	PKC	3920.0000	6	0	0	[+]
BFT	0.00 0.00	3495.0000 4265.0000	17:02 17:02 17:00 17:00	3 8 4 1	3 880,0000 3 880,0000 3 880,0000 3 880,0000	2 1 1 4	3 2 2 4	3885.0000 3850.0000 3845.0000 3840.0000	3935.0000 3940.0000 3945.0000 3950.0000	5 2 1 44	1 1 1 3
BEST	29,0000	13:46	6	0.00	0.00 %	977	28.6000	29.0000	807	0	0	[+]
BST	0.00 0.00	26.2000 31.8000	13:46 13:46 13:46 13:45	20 158 82 76	29,0000 29,0000 29,0000 29,0000	1 1 1 1	130 1 270 200	28.4000 28.2000 28.0000 27.8000	29.8000 30.0000 30.6000 30.8000	104 262 50 75	1 1 1 1
BETACOM	4,4400	09:00	2	0.00	0.00 %	133	4.4200	4.5400	170	0	0	[+]
BCM	0.00 0.00	4.0000 4.8800	16:08 09:36 09:24 09:05	350 23 100 50	4,5400 4,4400 4,4400 4,4400	1 1 1 1	3 1850 69 151	4.4000 4.3600 4.3000 4.2600	4.6400 4.6600 4.7600 4.8000	725 1000 134 2000	1 1 1 1
BIGCHEESE	11,7000	17:00	14	0.00	0.00 %	250	12.0000	11.9600	126	0	0	[+]
BCS	0.00 0.00	10.5400 12.8600	17:00 16:41 16:37 16:34	300 389 97 300	11,7000 11,7000 11,7000 11,7000	1 1 1 1	115 8 3 26	11.7000 11.6400 11.6000 11.5600	11.9800 12.0000 12.1000 12.1400	389 867 200 229	1 3 1 1
BIOCELTIX	80,5000	17:04	40	0.00	0.00 %	27	80.5000	80.5000	69	0	0	[+]
BCX	0.00 0.00	72.5000 88.5000	17:04 17:00 17:00 17:00	35 120 2 17	80,5000 80,5000 80,5000 80,5000	3 3 1 3	112 63 25 79	80.4000 80.3000 80.2000 80.1000	81.1000 81.5000 81.7000 82.0000	34 44 16 60	1 2 1 2
BIOMAXIMA	12,1500	17:00	120	0.00	0.00 %	1186	12.1500	PKC	26	0	0	[+]
BMX	0.00 0.00	10.9500 13.3500	17:00 17:00 16:26 16:18	192 8 1 4	12,1500 12,1500 12,1500 12,3000	2 5 6 5	754 457 600 635	12.1000 12.0500 12.0000 11.9000	12.1500 12.3500 12.4000 12.4500	27 554 337 370	2 4 6 6
BIOTON	4,3200	17:03	103	0.00	0.00 %	49	PKC	4.3200	50	0	0	[+]
BIO	0.00 0.00	3.8900 4.7500	17:00 17:00 17:00 17:00	675 310 14 1	4,3200 4,3200 4,3200 4,3200	1 2 1 1	4 111 3 488	4.3300 4.3200 4.2800 4.2600	4.3500 4.3700 4.3800 4.3900	1289 500 2920 3446	1 1 1 4
BLOOBER	22,9000	17:00	45	0.00	0.00 %	20	PKC	23.1000	125	0	0	[+]
BLO	0.00 0.00	20.6500 25.1500	17:00 16:47 16:33 16:31	45 10 2 115	22,9000 22,8000 23,0500 22,6500	1 1 2 1	125 1 201 284	22.9000 22.8000 22.7000 22.6500	23.2000 23.3500 23.4000 23.4500	2001 2112 1042 27	2 2 2 1
BNPPL	157,0000	17:00	11	0.00	0.00 %	7	PKC	157.0000	7	0	0	[+]
BNP	0.00 0.00	141.5000 172.5000	17:00 17:00 17:00 17:00	144 32 292 78	157,0000 157,0000 157,0000 157,0000	2 1 1 1	418 130 45 45	157.0000 156.5000 156.0000 155.5000	157.5000 158.0000 158.5000 159.0000	40 2 452 87	1 1 3 4
BOGDANKA	20,0000	17:00	10	0.00	0.00 %	200	20.0000	PKC	9	0	0	[+]
LWB	0.00 0.00	18.0000 22.0000	17:00 17:00 17:00 16:49	10 201 7 22	20,0000 20,0000 20,0000 20,0000	1 2 1 4	100 3001 1 247	19.9200 19.9000 19.8800 19.8600	20.0500 20.1000 20.1500 20.2000	75 29 76 95	1 2 2 2
BOOMBIT	6,5400	16:16	200	0.00	0.00 %	2	6.5400	6.6800	2023	0	0	[+]
BBT	0.00 0.00	5.9000 7.1800	15:07 14:58 14:41 14:39	51 55 2 2	6,5400 6,5400 6,5400 6,5400	2 1 1 1	7 153 16 200	6.5200 6.5000 6.4600 6.4200	6.7000 6.7200 6.7400 6.7600	249 959 397 740	2 2 1 1
BORYSZEW	5,0600	17:03	43	0.00	0.00 %	531	PKC	5.0200	1730	0	0	[+]
BRS	0.00 0.00	4.5600 5.5600	17:03 17:00 17:00 17:00	304 171 500 150	5,0600 5,0600 5,0600 5,0600	2 2 9 1	199 1290 3498 750	5.0400 5.0200 5.0000 4.9900	5.0600 5.0800 5.1000 5.1200	1338 988 2105 2507	2 2 4 2
BOS	11,0200	16:49	500	0.00	0.00 %	1	11.0000	PKC	1	0	0	[+]
BOS	0.00 0.00	9.9200 12.1200	16:43 16:30 16:27 16:26	1 80 5 4	11,0200 11,0200 10,9600 11,0200	1 1 3 3	119 167 122 1100	10.9600 10.9400 10.9000 10.8800	11.0400 11.0600 11.0800 11.1000	20 2600 8 848	2 1 1 2
BOWIM	5,5000	16:43	74	0.00	0.00 %	55	5.5000	5.5400	2	0	0	[+]
BOW	0.00 0.00	4.9500 6.0400	16:36 16:36 16:36 16:25	8 150 2 50	5,6000 5,5800 5,5600 5,5800	1 1 1 4	2 19 1395 1504	5.4600 5.4400 5.4200 5.4000	5.5800 5.6000 5.6200 5.6400	50 1994 167 1	1 5 2 1
BUDIMEX	797,0000	17:04	5	0.00	0.00 %	110	PKC	PKC	17	0	0	[+]
BDX	0.00 0.00	717.4000 876.6000	17:00 17:00 17:00 17:00	20 10 1 13	797,0000 797,0000 797,0000 797,0000	2 1 11 1	12 23 164 13	844.0000 798.0000 797.0000 795.0000	796.2000 797.0000 799.0000 799.8000	1 1 3 3	1 1 1 1
BUMECH	21,8500	17:02	1425	0.00	0.00 %	2	PKC	22.1000	100	0	0	[+]
BMC	0.00 0.00	19.6800 24.0000	17:02 17:02 17:00 17:00	2 73 427 2900	21,8500 21,8500 21,8500 21,8500	1 1 4 1	5 200 201 75	22.1000 21.8500 21.8000 21.7500	22.1500 22.2000 22.2500 22.3000	103 60 100 159	1 1 1 2
CAPITAL	1,7600	17:03	1566	0.00	0.00 %	758	1.7800	1.8000	1100	0	0	[+]
CPA	0.00 0.00	1.5900 1.9300	17:03 17:03 17:00 16:26	140 860 1640 1000	1,7600 1,7600 1,7600 1,7800	1 1 1 1	1000 1000 3300 1000	1.7600 1.7500 1.7400 1.7300	1.8200 1.8300 1.8400 1.8500	2453 700 1486 3000	1 1 2 1
CAPITEA	0,4240	17:00	1349	0.00	0.00 %	20000	0.4400	0.4285	2000	0	0	[+]
CAP	0.00 0.00	0.3820 0.4660	17:00 17:00 17:00 16:35	1101 899 2100 3000	0,4240 0,4240 0,4240 0,4290	1 1 2 2	1100 2651 25241 102350	0.4300 0.4240 0.4230 0.4220	0.4290 0.4305 0.4330 0.4345	1888 2800 997 2500	1 1 1 1
CAPTORTX	80,6000	17:00	49	0.00	0.00 %	150	81.4000	80.2000	268	0	0	[+]
CTX	0.00 0.00	72.6000 88.6000	17:00 17:00 17:00 16:48	18 1 24 69	80,6000 80,6000 80,6000 80,6000	1 4 2 2	23 1739 122 153	80.6000 80.0000 79.0000 78.4000	80.6000 80.8000 81.0000 81.6000	51 174 607 20	1 2 1 1
CASPAR	4,8800	17:00	278	0.00	0.00 %	9	4.7600	4.8600	1600	0	0	[+]
CSR	0.00 0.00	4.4000 5.3500	16:32 16:32 16:31 12:21	1338 387 691 10	4,9000 4,9000 4,8800 4,9000	1 1 1 1	400 1700 141 200	4.7400 4.6600 4.6400 4.6000	4.9000 4.9600 5.0000 5.1000	5000 148 5194 166	1 1 2 1
CAVATINA	14,5500	10:38	4	0.00	0.00 %	486	14.3000	14.4000	20	0	0	[+]
CAV	0.00 0.00	13.1000 16.0000	10:12 15:49 15:49 15:42	6 1450 908 220	14,5500 14,3500 14,3500 14,3000	1 2 1 1	10 2700 10 50	14.2000 14.1500 14.1000 14.0500	14.4500 14.5500 14.6000 14.6500	204 20 305 400	1 1 1 1
CDPROJEKT	249,0000	17:03	20	0.00	0.00 %	498	PKC	PKC	1107	0	0	[+]
CDR	0.00 0.00	224.1000 273.9000	17:03 17:02 17:01 17:01	50 52 10 100	249,0000 249,0000 249,0000 249,0000	1 1 1 1	6 38 12 2	261.5000 260.0000 256.0000 255.0000	244.0000 246.0000 247.0000 248.8000	61 3 22 11	1 1 1 1
CDRL	8,3500	16:38	5	0.00	0.00 %	136	8.1500	8.3500	570	0	0	[+]
CDL	0.00 0.00	7.5500 9.1500	16:12 15:53 15:48 15:48	5 800 1044 40	8,3500 8,1500 8,3500 8,3500	1 2 1 1	960 1002 1000 500	8.0500 8.0000 7.8000 7.6000	8.4000 8.4500 8.5000 8.9000	338 920 1411 269	1 1 1 1
CELTIC	2,0000	16:19	5	0.00	0.00 %	2	1.9550	2.0000	9097	0	0	[+]
CPD	0.00 0.00	1.8000 2.2000	16:15 15:12 14:14 14:01	550 100 5 1509	1,9700 2,0000 2,0000 1,9800	1 1 1 3	2 300 4000 2380	1.9500 1.9350 1.9200 1.9000	2.0300 2.0700 2.0800 2.0900	500 150 452 2	1 1 2 1
CEZ	205,0000	16:47	54	0.00	0.00 %	10	195.5000	207.8000	5	0	0	[+]
CEZ	0.00 0.00	184.5000 225.4000	16:47 16:47 14:31 14:19	10 46 1 2	205,0000 205,0000 203,4000 204,8000	1 1 1 2	4 20 20 70	194.0000 193.0000 192.2000 192.0000	208.8000 209.8000 210.0000 211.8000	22 1 40 3	1 1 2 1
CIGAMES	2,3950	17:00	3	0.00	0.00 %	4262	PKC	PKC	211	0	0	[+]
CIG	0.00 0.00	2.1600 2.6300	17:00 17:00 17:00 17:00	2203 10 2 2	2,3950 2,3950 2,3950 2,3950	1 1 1 2	50 80 10 18000	2.4000 2.3950 2.3600 2.3550	2.3950 2.4000 2.4100 2.4150	1443 7025 5000 10	5 2 2 1
CLNPHARMA	22,6000	17:03	21	0.00	0.00 %	1000	25.1000	22.6000	1020	0	0	[+]
CLN	0.00 0.00	20.3500 24.8500	17:03 17:03 17:02 17:02	60 19 271 50	22,6000 22,6000 22,6000 22,6000	1 3 1 1	150 185 1000 90	22.4500 22.3000 22.2500 22.2000	22.6500 22.7500 22.8500 22.9000	5 60 500 1881	1 1 1 3
CLOUD	76,0000	15:24	1	0.00	0.00 %	35	74.6000	77.0000	1870	0	0	[+]
CLD	0.00 0.00	68.4000 83.6000	15:07 11:28 11:28 09:11	30 200 23 6	76,8000 76,0000 76,0000 77,0000	2 1 1 1	2 50 5 5	74.4000 74.2000 73.6000 71.4000	77.6000 78.0000 78.4000 78.6000	38 21 1 28	2 1 1 1
COALENERG	2,7500	17:00	168	0.00	0.00 %	2000	2.7400	2.7900	400	0	0	[+]
CLE	0.00 0.00	2.4800 3.0200	17:00 17:00 17:00 16:48	700 1092 408 1	2,7500 2,7500 2,7500 2,8000	4 1 5 1	2113 35 1801 1750	2.7300 2.7200 2.7000 2.6900	2.8000 2.8100 2.8200 2.8400	2068 3066 1000 50	2 3 1 1
COGNOR	5,0600	17:04	2000	0.00	0.00 %	2355	PKC	PKC	172	0	0	[+]
COG	0.00 0.00	4.5540 5.5650	17:00 17:00 17:00 17:00	540 31 200 69	5,0600 5,0600 5,0600 5,0600	1 1 5 1	180 330 2272 22	5.2000 5.0700 5.0600 5.0500	5.0600 5.0650 5.0700 5.0800	500 850 12000 1565	1 2 1 4
COLUMBUS	4,2500	17:00	1	0.00	0.00 %	369	PKC	PKC	770	0	0	[+]
CLC	0.00 0.00	3.8250 4.6750	17:00 16:45 16:44 16:34	369 450 9 17	4,2500 4,2500 4,2500 4,2500	1 1 1 4	4500 10 3000 1420	4.4000 4.2500 4.2200 4.2000	4.2500 4.2600 4.2650 4.2700	365 1397 15 770	2 2 1 3
COMP	55,0000	17:00	17	0.00	0.00 %	3	55.0000	55.4000	45	0	0	[+]
CMP	0.00 0.00	49.5000 60.4000	17:00 17:00 17:00 17:00	3 21 6 5	55,0000 55,0000 55,0000 55,0000	1 1 1 3	51 51 111 173	54.8000 54.6000 54.4000 54.2000	55.6000 55.8000 56.0000 56.2000	41 111 383 30	1 1 3 1
COMPERIA	4,8000	17:00	600	0.00	0.00 %	100	4.7600	4.8000	1600	0	0	[+]
CPL	0.00 0.00	4.3200 5.2500	12:39 09:00 14:50 14:50	100 100 2 1025	4,8000 4,8000 4,8000 4,7000	1 1 1 1	100 100 975 200	4.7400 4.7200 4.7000 4.6600	5.8500 5.9000 5.9500 6.0000	111 88 800 700	1 1 1 2
COMPREMUM	1,1900	17:00	1000	0.00	0.00 %	2300	1.2600	1.2200	1900	0	0	[+]
CPR	0.00 0.00	1.0750 1.3050	17:00 16:48 16:40 15:10	1792 500 4326 634	1,1900 1,2200 1,2000 1,2000	1 1 2 1	600 2525 1032 50	1.2200 1.1850 1.1800 1.1750	1.2250 1.2300 1.2400 1.2500	1796 7156 34 2810	1 4 1 3
CORMAY	0,3910	16:23	100	0.00	0.00 %	1000	0.3900	0.3830	2133	0	0	[+]
CRM	0.00 0.00	0.3520 0.4300	16:22 16:22 16:22 16:22	303 119 30 38	0,3870 0,3870 0,3880 0,3880	1 3 5 2	447 197 2550 3530	0.3870 0.3860 0.3850 0.3830	0.3900 0.3940 0.3950 0.3960	13000 30 6188 5846	1 1 3 2
CREEPYJAR	634,0000	17:03	8	0.00	0.00 %	1	630.0000	634.0000	13	0	0	[+]
CRJ	0.00 0.00	572.0000 696.0000	17:02 17:02 17:02 17:01	3 5 8 5	634,0000 634,0000 634,0000 634,0000	1 1 1 1	10 20 32 7	624.0000 620.0000 618.0000 616.0000	636.0000 638.0000 640.0000 642.0000	121 50 38 163	5 1 3 4
CREOTECH	580,0000	17:00	2	0.00	0.00 %	111	PKC	PKC	19	0	0	[+]
CRI	0.00 0.00	522.0000 638.0000	17:00 17:00 17:00 17:00	19 8 1 12	580,0000 580,0000 580,0000 580,0000	2 1 5 1	30 3 76 2	580.0000 579.0000 578.0000 577.0000	580.0000 586.0000 588.0000 589.0000	5 20 4 3	1 1 2 1
CYBERFLKS	181,0000	17:00	2	0.00	0.00 %	377	PKC	PKC	7	0	0	[+]
CBF	0.00 0.00	163.0000 199.0000	17:00 17:00 17:00 17:00	78 1 8 10	181,0000 181,0000 181,0000 181,0000	1 1 2 1	269 19 76 7	185.0000 183.0000 182.0000 181.6000	179.0000 181.0000 181.6000 181.8000	300 17 150 6	1 1 1 1
CYFRPLSAT	12,5700	17:00	1255	0.00	0.00 %	182	PKC	12.4000	500	0	0	[+]
CPS	0.00 0.00	11.3150 13.8250	17:00 17:00 17:00 17:00	344 20 172 173	12,5700 12,5700 12,5700 12,5700	1 3 3 1	111 1174 907 1	15.0800 12.5700 12.5000 12.4800	12.5000 12.5700 12.5800 12.6000	2400 20 50 503	1 1 1 1
DADELO	73,0000	17:00	6	0.00	0.00 %	4	PKC	73.0000	344	0	0	[+]
DAD	0.00 0.00	65.8000 80.2000	16:45 16:38 16:38 16:35	5 33 20 57	73,0000 72,6000 72,8000 73,0000	1 1 2 1	3 9 13 10	73.0000 72.6000 72.4000 71.8000	73.8000 74.0000 75.4000 75.6000	84 10 63 10	1 2 2 1
DATAWALK	157,7800	17:04	31	0.00	0.00 %	6	PKC	PKC	5	0	0	[+]
DAT	0.00 0.00	142.0200 173.5400	17:04 17:00 17:00 17:00	5 4 7 62	157,7800 157,7800 157,7800 157,7800	3 2 1 2	28 7 10 17	158.0000 157.7800 157.0000 156.5000	157.0000 157.9200 158.6000 159.9600	2 80 1 30	1 1 1 1
DBENERGY	9,7800	13:51	10	0.00	0.00 %	11	9.5200	9.7400	10	0	0	[+]
DBE	0.00 0.00	8.8200 10.7500	13:14 13:14 13:13 12:49	2 10 10 100	9,8000 9,7800 9,7400 9,4600	1 1 6 2	10 250 63 100	9.5000 9.4400 9.4200 9.4000	9.7600 9.8800 9.9000 10.0000	483 10 53 10	2 1 1 1
DEBICA	85,4000	17:00	60	0.00	0.00 %	2	PKC	PKC	10	0	0	[+]
DBC	0.00 0.00	76.9000 93.9000	16:48 16:48 16:35 16:10	3 16 22 3	85,2000 85,3000 85,4000 85,3000	3 1 1 2	59 31 31 281	85.4000 85.1000 85.0000 84.9000	85.4000 85.5000 85.7000 85.9000	149 50 122 61	2 1 2 2
DECORA	77,4000	16:47	6	0.00	0.00 %	2	76.6000	77.2000	14	0	0	[+]
DCR	0.00 0.00	69.8000 85.0000	16:47 16:47 16:21 16:21	8 1 23 2	77,2000 77,0000 77,2000 77,0000	3 3 6 2	5 3 103 6	76.4000 76.2000 76.0000 75.8000	77.4000 77.8000 78.0000 78.2000	19 42 70 117	2 2 3 2
DEKPOL	84,8000	17:00	180	0.00	0.00 %	15	PKC	85.8000	24	0	0	[+]
DEK	0.00 0.00	76.4000 93.2000	16:47 15:48 15:44 15:24	20 56 25 60	84,8000 84,6000 84,6000 84,8000	1 2 4 3	14 186 88 44	84.8000 84.6000 84.4000 84.2000	86.0000 86.4000 86.6000 86.8000	646 35 41 13	2 2 1 1
DELKO	6,8200	16:30	5	0.00	0.00 %	100	6.8000	PKC	11	0	0	[+]
DEL	0.00 0.00	6.1400 7.5000	16:29 15:59 15:02 14:49	3 5 1 16	6,8800 6,8800 6,8800 6,8000	5 3 2 1	686 1200 355 15	6.7400 6.7000 6.6800 6.6600	6.8600 6.8800 6.9000 6.9200	192 214 2015 4	1 3 3 1
DEVELIA	9,3800	17:00	870	0.00	0.00 %	615	PKC	PKC	280	0	0	[+]
DVL	0.00 0.00	8.4500 10.3000	17:00 17:00 17:00 17:00	971 64 233 2	9,3800 9,3800 9,3800 9,3800	1 1 1 1	5 50 30 250	10.7800 9.5000 9.4500 9.4000	9.3800 9.4000 9.4500 9.4700	11999 30 1 100	1 1 1 1
DGA	24,5000	12:09	29	0.00	0.00 %	318	23.7000	24.8000	303	0	0	[+]
DGA	0.00 0.00	22.1000 26.9000	16:14 16:13 16:13 11:56	40 253 47 8	24,5000 24,8000 24,9000 25,5000	1 1 1 0	59 10 1 0	23.0000 1.0000 0.0100 0.0000	25.4000 25.5000 25.6000 26.8000	85 192 53 53	1 1 1 2
DIAG	180,3500	17:00	19	0.00	0.00 %	24	PKC	PKC	21	0	0	[+]
DIA	0.00 0.00	162.3500 198.3500	17:00 17:00 17:00 17:00	4 3 2 5	180,3500 180,3500 180,3500 180,3500	1 2 1 1	8 301 1 12	216.4000 180.5000 180.3000 180.2000	179.6000 180.3000 180.3500 180.5000	10 500 2250 10	1 1 2 1
DIGITANET	153,6000	17:00	10	0.00	0.00 %	178	PKC	PKC	23	0	0	[+]
DIG	0.00 0.00	138.4000 168.8000	17:00 17:00 17:00 17:00	58 125 64 3	153,6000 153,6000 153,6000 153,6000	1 1 2 1	45 35 6 4	154.6000 154.0000 153.6000 153.4000	153.6000 154.0000 154.2000 155.0000	194 14 61 10	1 1 2 2
DINOPL	40,4700	17:03	500	0.00	0.00 %	1468	PKC	PKC	1000	0	0	[+]
DNP	0.00 0.00	36.4300 44.5100	17:00 17:00 17:00 17:00	30 100 253 3324	40,4700 40,4700 40,4700 40,4700	1 4 1 4	161 213 50 259	48.5600 41.0000 40.8100 40.5000	39.4600 40.3000 40.3400 40.4500	14 46 1 456	1 1 1 3
DMGROUP	2,9200	17:00	2	0.00	0.00 %	6165	2.8400	2.9200	440	0	0	[+]
DMG	0.00 0.00	2.6300 3.2100	17:00 16:15 14:12 14:12	1 200 48 5	2,9200 2,9000 2,9200 2,9000	1 1 4 2	1100 23 228 4	2.8300 2.8100 2.7800 2.7700	2.9300 2.9400 2.9500 2.9600	8 685 7 3400	1 1 1 2
DOMDEV	267,0000	17:00	10	0.00	0.00 %	13	PKC	PKC	2	0	0	[+]
DOM	0.00 0.00	240.5000 293.5000	17:00 17:00 17:00 17:00	1 1 18 4	267,0000 267,0000 267,0000 267,0000	1 3 1 1	7 49 2 10	269.5000 267.0000 266.5000 265.5000	267.0000 269.5000 270.0000 270.5000	2 3 10 68	1 1 1 2
DRAGOENT	21,0000	16:34	6	0.00	0.00 %	3	20.9000	20.9000	142	0	0	[+]
DGE	0.00 0.00	18.9000 23.1000	16:25 16:16 16:32 14:00	2 3 50 2	21,1000 21,1000 21,4000 21,4000	2 2 1 4	101 244 5 1125	20.8000 20.7000 20.6000 20.5000	21.3000 21.5000 21.6000 21.7000	1 7 64 1	1 2 3 1
ECHO	5,5400	17:00	406	0.00	0.00 %	5	PKC	5.5400	800	0	0	[+]
ECH	0.00 0.00	4.9900 6.0800	17:00 17:00 16:10 16:08	24 1 360 30	5,5400 5,5400 5,5400 5,5400	3 1 2 1	26 700 1007 300	5.4600 5.4400 5.4200 5.4000	5.5600 5.5800 5.6000 5.6200	5100 606 15763 1207	2 2 4 2
EDINVEST	7,7000	16:42	10	0.00	0.00 %	15	PKC	PKC	288	0	0	[+]
EDI	0.00 0.00	6.9400 8.4600	16:29 15:05 13:36 13:14	2 39 2 9	7,7000 7,7000 7,7000 7,6600	1 1 1 2	100 500 84 1139	7.7200 7.6600 7.6000 7.5000	7.4800 7.6600 7.7000 7.7600	250 615 1000 195	1 1 1 1
ELEKTROTI	50,4000	17:00	4	0.00	0.00 %	34	PKC	PKC	75	0	0	[+]
ELT	0.00 0.00	45.4000 55.4000	17:00 17:00 16:49 16:49	2 4 18 3	50,4000 50,4000 50,8000 50,8000	1 2 5 2	9 21 142 21	50.5000 50.4000 50.3000 50.2000	50.4000 50.8000 51.0000 51.2000	10 20 2345 277	1 1 1 3
ELKOP	1,9350	13:21	1	0.00	0.00 %	1005	1.8600	1.9250	6	0	0	[+]
EKP	0.00 0.00	1.7450 2.1200	13:21 13:21 10:02 10:02	3 2 217 772	1,9200 1,9200 1,8550 1,8600	2 4 3 1	1450 15 2005 6	1.8550 1.8450 1.8400 1.8300	1.9350 1.9400 1.9450 1.9500	1018 524 406 599	2 1 1 1
ENEA	23,3400	17:00	919	0.00	0.00 %	40	PKC	23.4000	311	0	0	[+]
ENA	0.00 0.00	21.0200 25.6600	17:00 17:00 17:00 17:00	81 67 69 62	23,3400 23,3400 23,3400 23,3400	1 2 2 2	80 32 25 34	28.0000 23.4400 23.4200 23.3400	23.4800 23.5000 23.5400 23.5600	100 2000 44 500	1 2 1 1
ENELMED	22,2000	09:00	22	0.00	0.00 %	433	21.4000	22.2000	239	0	0	[+]
ENE	0.00 0.00	20.0000 24.4000	17:00 11:49 11:05 11:05	2 40 61 12	22,2000 21,4000 21,4000 21,6000	2 1 1 1	200 100 345 30	21.2000 20.8000 20.6000 20.0000	22.4000 22.8000 23.2000 23.6000	397 575 88 154	2 2 1 2
ENERGA	19,6200	17:00	10	0.00	0.00 %	113	PKC	PKC	1997	0	0	[+]
ENG	0.00 0.00	17.6600 21.5500	16:48 16:46 16:46 16:41	30 30 1 9	19,6200 19,6200 19,6400 19,5600	1 1 3 1	5 1 53 881	20.0000 19.7000 19.6200 19.6000	19.0000 19.3400 19.3600 19.3800	100 100 100 27	1 1 1 1
ENERGOINS	2,3700	17:00	10	0.00	0.00 %	707	2.3200	2.3200	707	0	0	[+]
ENI	0.00 0.00	2.1400 2.6000	16:38 16:37 16:37 16:33	700 5 345 189	2,3200 2,3700 2,3200 2,3200	3 3 3 4	7207 4950 1448 1249	2.3100 2.3000 2.2900 2.2800	2.3700 2.3800 2.3900 2.4000	1101 187 1545 2500	2 1 2 2
ENTER	61,2000	17:00	5	0.00	0.00 %	41	PKC	61.2000	40	0	0	[+]
ENT	0.00 0.00	55.1000 67.3000	17:00 17:00 17:00 17:00	3 3 17 15	61,2000 61,2000 61,2000 61,2000	1 1 1 4	8 42 330 42	61.5000 61.4000 61.3000 61.2000	61.7000 61.8000 61.9000 62.0000	17 61 60 124	2 1 2 1
EQUNICO	1,3050	16:33	200	0.00	0.00 %	76	PKC	1.3050	2141	0	0	[+]
EQU	0.00 0.00	1.1750 1.4350	16:06 16:06 14:37 14:37	3255 45 1992 1000	1,2700 1,2700 1,2800 1,2800	1 1 2 1	6098 173 10450 50000	1.2300 1.2250 1.2200 1.2150	1.3100 1.3150 1.3200 1.3250	4900 2301 2695 8296	3 3 3 4
ERBUD	33,7000	17:00	266	0.00	0.00 %	29	PKC	34.0000	500	0	0	[+]
ERB	0.00 0.00	30.3500 37.0500	17:00 16:48 16:48 16:39	34 7 10 3	33,7000 33,7000 33,4000 33,4000	2 1 1 1	315 1 320 2	33.7000 33.4000 33.1000 33.0000	34.3500 34.4000 34.6500 34.8000	415 13 110 359	2 1 2 2
ERG	42,0000	14:09	2	0.00	0.00 %	100	40.2000	42.0000	320	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	13:55 13:55 11:56 10:37	29 22 2 78	41,0000 41,0000 42,0000 41,0000	1 1 0 0	190 40 0 0	40.0000 37.0000 0.0000 0.0000	44.0000 45.6000 46.0000 46.6000	132 323 210 553	1 2 1 1
ESOTIQ	34,0000	14:20	1	0.00	0.00 %	70	33.7000	34.0000	1717	0	0	[+]
EAH	0.00 0.00	30.6000 37.4000	14:20 14:09 14:06 13:49	86 111 4 14	34,0000 33,9000 34,0000 34,0000	1 4 3 2	159 822 135 100	33.6000 33.5000 33.4000 33.3000	34.1000 34.4000 34.5000 34.6000	300 90 246 100	3 1 6 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	1,6900	17:00	100	0.00	0.00 %	91	PKC	1.7100	100	0	0	[+]
EUC	0.00 0.00	1.5250 1.8550	17:00 16:43 16:22 16:19	50 500 1000 100	1,6900 1,7000 1,7050 1,7100	1 1 1 1	100 2000 8000 609	1.8000 1.6900 1.6800 1.6750	1.7150 1.7200 1.7250 1.7300	2536 4000 2779 1561	2 3 2 1
EUROCASH	6,3900	17:00	427	0.00	0.00 %	15	PKC	6.3900	39	0	0	[+]
EUR	0.00 0.00	5.7550 7.0250	17:00 17:00 17:00 17:00	235 288 216 57	6,3900 6,3900 6,3900 6,3900	2 1 1 1	2000 15 1000 60	6.4000 6.3950 6.3900 6.3800	6.3950 6.4000 6.4100 6.4150	952 3680 970 20	2 3 2 1
EUROHOLD	2,9800	09:17	94	0.00	0.00 %	488	2.7400	2.7400	20	0	0	[+]
EHG	0.00 0.00	2.7000 3.2600	09:17 14:16 10:57 15:56	6 100 19 50	2,9200 2,9200 2,7400 2,9200	1 3 2 1	95 16 5 4	2.7200 2.7000 2.6400 2.5200	2.9800 3.0800 3.1400 3.2000	6 1000 109 2631	1 1 1 2
EUROTEL	29,3000	16:46	13	0.00	0.00 %	91	29.0000	29.3000	111	0	0	[+]
ETL	0.00 0.00	26.4000 32.2000	16:46 16:46 16:46 16:46	20 30 50 20	28,1000 28,1000 28,1000 28,1000	1 1 1 1	91 99 111 111	28.9000 28.8000 28.7000 28.6000	29.4000 29.5000 29.6000 29.7000	111 145 64 60	1 2 1 1
FABRITY	26,0000	16:42	1	0.00	0.00 %	35	25.8000	25.9000	45	0	0	[+]
FAB	0.00 0.00	23.4000 28.6000	11:18 11:18 11:18 11:18	1 1 1 1	26,0000 26,0000 26,0000 26,0000	2 2 3 1	196 153 86 80	25.7000 25.6000 25.5000 25.4000	26.0000 26.2000 26.3000 26.4000	225 97 68 200	2 1 1 1
FASING	15,5000	17:00	134	0.00	0.00 %	500	15.0000	15.7000	478	0	0	[+]
FSG	0.00 0.00	14.0000 17.0000	15:17 13:06 13:06 13:06	160 100 90 10	15,5000 15,5000 15,5000 15,5000	1 1 1 1	212 115 100 70	14.5000 14.4000 14.0000 13.9000	16.3000 16.4000 16.5000 16.6000	111 500 190 100	2 1 1 1
FEERUM	14,6000	17:00	2	0.00	0.00 %	550	14.0000	14.6500	530	0	0	[+]
FEE	0.00 0.00	13.1500 16.0500	16:34 16:33 16:33 15:31	100 100 50 7	14,6000 14,4000 14,2000 14,0000	1 1 3 1	125 50 482 600	13.4000 12.9000 12.0000 11.9000	15.0000 15.1500 15.2000 15.5000	4 42 501 902	1 1 1 1
FERRO	31,0000	17:02	499	0.00	0.00 %	10	PKC	PKC	47	0	0	[+]
FRO	0.00 0.00	27.9000 34.1000	17:00 17:00 17:00 17:00	339 100 97 23	31,0000 31,0000 31,0000 31,0000	1 1 1 1	3 60 10 1	31.3000 31.1000 31.0000 30.9000	31.1000 31.2000 31.3000 31.4000	249 302 489 186	3 5 3 5
FON	1,9900	16:12	1	0.00	0.00 %	850	1.8800	1.9900	399	0	0	[+]
FON	0.00 0.00	1.7950 2.1800	14:47 14:23 14:22 10:25	799 200 100 90	1,9900 1,9900 1,9900 1,9900	1 1 1 1	850 1000 850 196	1.8750 1.8700 1.8400 1.8300	1.9950 2.0000 2.0700 2.0900	500 1308 740 1000	1 1 1 1
FORTE	22,4000	17:00	44	0.00	0.00 %	10	PKC	22.4000	4	0	0	[+]
FTE	0.00 0.00	20.2000 24.6000	16:48 16:31 16:31 16:31	210 1 80 7	22,4000 22,3000 22,3000 22,3000	2 1 10 6	300 111 457 1021	22.4000 22.3000 22.2000 22.1000	22.5000 22.6000 22.7000 22.8000	677 219 111 1957	3 2 1 3
GAMEOPS	10,5800	17:00	222	0.00	0.00 %	1	10.5000	10.6600	125	0	0	[+]
GOP	0.00 0.00	9.5300 11.6200	16:11 15:06 15:01 14:56	1 5 3 80	10,5800 10,5800 10,5000 10,5000	1 1 2 1	290 130 155 1	10.4800 10.4600 10.4400 10.4200	10.7000 10.7200 10.7400 10.8600	200 194 128 730	1 1 1 1
GAMFACTOR	6,3600	17:00	282	0.00	0.00 %	10	PKC	6.3600	1454	0	0	[+]
GIF	0.00 0.00	5.7400 6.9800	17:00 17:00 17:00 17:00	500 305 303 302	6,3600 6,3600 6,3600 6,3600	1 1 3 3	185 400 860 3128	6.1200 6.1000 6.0800 6.0600	6.4000 6.4400 6.4800 6.5000	355 100 560 2200	2 1 2 2
GENOMTEC	4,5350	16:32	372	0.00	0.00 %	300	4.5350	4.5550	578	0	0	[+]
GMT	0.00 0.00	4.0850 4.9850	16:19 16:18 16:14 16:14	60 68 361 296	4,5000 4,5000 4,4300 4,4300	1 1 1 1	779 4 77 4	4.4300 4.3000 4.2700 4.2600	4.6050 4.7800 4.8000 4.8800	574 200 1100 174	1 1 4 1
GETIN	0,5760	17:00	40	0.00	0.00 %	144	PKC	PKC	3030	0	0	[+]
GTN	0.00 0.00	0.5190 0.6330	16:49 16:32 16:32 16:23	25 2 18 224	0,5860 0,5760 0,5830 0,5750	1 1 1 2	600 169 866 5296	0.5850 0.5840 0.5770 0.5760	0.5860 0.5880 0.5900 0.5920	475 6020 38265 50	1 2 4 1
GPW	80,4000	17:02	24	0.00	0.00 %	128	PKC	PKC	16	0	0	[+]
GPW	0.00 0.00	72.4000 88.4000	17:00 17:00 17:00 17:00	3 157 1 49	80,4000 80,4000 80,4000 80,4000	1 1 1 8	60 290 1619 46	82.0000 81.0000 80.5000 80.4000	64.3500 68.3500 80.3500 80.4000	9 7 18 16	1 1 2 2
GREENX	2,2900	17:00	1040	0.00	0.00 %	36788	PKC	2.0000	7500	0	0	[+]
GRX	0.00 0.00	2.0620 2.5180	17:00 17:00 17:00 17:00	1000 1 1 1013	2,2900 2,2900 2,2900 2,2900	1 1 3 2	1100 250000 34200 300	2.3280 2.3260 2.3000 2.2900	2.2100 2.2600 2.3260 2.3300	12900 150 900 4000	1 1 1 1
GRENEVIA	3,2800	17:04	520	0.00	0.00 %	111173	3.2700	PKC	150	0	0	[+]
GEA	0.00 0.00	2.9550 3.6050	17:00 16:48 16:48 16:36	2 2593 2007 100	3,2800 3,2700 3,2750 3,2800	1 1 1 2	100 1520 5354 51959	3.2650 3.2600 3.2550 3.2500	3.2800 3.2850 3.2900 3.2950	10850 777 57532 71633	6 2 9 4
GRODNO	13,9500	16:47	1	0.00	0.00 %	71	PKC	PKC	117	0	0	[+]
GRN	0.00 0.00	12.6000 15.3000	16:45 16:30 16:27 16:15	3 32 8 1	13,8000 13,8000 13,8000 13,8000	1 1 1 2	257 200 2 101	13.9500 13.8000 13.7500 13.6000	13.9500 14.0000 14.1000 14.1500	311 742 250 362	1 4 1 1
GRUPAAZOTY	16,2700	17:03	50	0.00	0.00 %	245	PKC	PKC	1344	0	0	[+]
ATT	0.00 0.00	14.6500 17.8900	17:00 17:00 17:00 17:00	5 5 46 69	16,2700 16,2700 16,2700 16,2700	1 1 2 11	18 599 550 885	18.7100 16.3500 16.3000 16.2700	16.2700 16.2900 16.3000 16.3300	3795 101 50 100	3 2 1 1
GRUPRACUJ	44,0000	17:00	188	0.00	0.00 %	959	44.0000	44.2000	322	0	0	[+]
GPP	0.00 0.00	39.6000 48.4000	17:00 17:00 17:00 17:00	4 55 135 36	44,0000 44,0000 44,0000 44,0000	1 2 1 1	13 580 500 320	43.9500 43.9000 43.5000 43.3500	44.4500 44.6000 44.7000 45.0000	1000 320 157 30	1 1 1 1
GTC	2,7500	16:43	8	0.00	0.00 %	5	2.7100	2.7500	389	0	0	[+]
GTC	0.00 0.00	2.4800 3.0200	16:43 16:43 14:03 13:08	5 5 25 120	2,7400 2,7400 2,7500 2,7500	1 1 2 3	5 5 800 609	2.6900 2.6800 2.6700 2.6600	2.7600 2.7900 2.8000 2.8400	720 162 875 15	1 1 5 3
HANDLOWY	119,4000	17:00	39	0.00	0.00 %	137	PKC	119.0000	45	0	0	[+]
BHW	0.00 0.00	107.6000 131.2000	17:00 17:00 17:00 17:00	58 48 91 18	119,4000 119,4000 119,4000 119,4000	2 2 1 1	35 101 100 260	119.4000 118.0000 117.8000 117.6000	119.4000 119.6000 119.8000 120.0000	464 268 477 11481	1 4 5 35
HARPER	5,6400	15:18	167	0.00	0.00 %	18	5.6000	5.6400	33	0	0	[+]
HRP	0.00 0.00	5.0800 6.2000	15:18 13:11 12:16 09:02	8 5 2 245	5,6200 5,5600 5,6600 5,6600	1 1 1 2	7 308 250 531	5.5600 5.5200 5.5000 5.4600	5.6800 5.7000 5.7200 5.7400	5 5 20 250	1 1 1 1
HELIO	47,1000	16:28	19	0.00	0.00 %	15	PKC	47.0000	100	0	0	[+]
HEL	0.00 0.00	42.4000 51.8000	16:28 15:37 14:51 14:47	41 1 2 49	47,8000 47,8000 47,0000 48,0000	1 1 1 1	40 161 70 837	47.0000 46.6000 46.2000 45.8000	47.9000 48.3000 48.4000 48.5000	53 1 1 1	2 1 1 1
HERCULES	1,3800	17:00	20	0.00	0.00 %	1200	1.3350	1.3800	333	0	0	[+]
HRS	0.00 0.00	1.2450 1.5150	15:49 14:29 14:21 12:49	1111 50 16 13	1,3700 1,3900 1,3700 1,3900	2 1 1 1	7460 700 5000 1200	1.3300 1.3250 1.3100 1.3050	1.3900 1.4000 1.4050 1.4200	2835 3 1050 1000	1 1 1 2
HUUUGE	24,1500	17:00	50	0.00	0.00 %	207	24.1000	24.5000	800	0	0	[+]
HUG	0.00 0.00	21.7500 26.5500	17:00 16:49 16:48 16:48	15 27 12 1	24,1500 24,1000 24,1500 24,1000	1 3 4 1	150 2207 914 100	24.0500 24.0000 23.9500 23.8500	24.6000 24.6500 24.7000 24.7500	652 400 509 441	1 2 1 1
HYDROTOR	17,0000	13:50	95	0.00	0.00 %	100	16.6000	17.0000	2000	0	0	[+]
HDR	0.00 0.00	15.3000 18.7000	11:41 11:25 10:33 10:20	87 36 4 496	17,0000 17,0000 17,0000 17,0000	1 1 2 1	500 80 70 100	16.5000 16.1500 16.1000 16.0500	17.5000 17.9000 18.0000 18.2000	100 94 13 585	1 1 1 2
IBSM	74,8000	16:18	1	0.00	0.00 %	1	73.0000	77.2000	20	0	0	[+]
IBS	0.00 0.00	67.4000 82.2000	12:46 12:46 12:46 12:46	107 1 11 9	72,8000 72,8000 73,0000 73,0000	1 1 1 1	140 11 5 18	72.8000 72.4000 68.0000 62.4000	80.0000 82.0000 83.6000 109.0000	780 54 2 10	1 1 1 1
IDMSAPL	0,5050	11:30	161	0.00	0.00 %	839	0.5050	0.5200	4402	0	0	[+]
IDM	0.00 0.00	0.4560 0.5550	15:45 15:45 15:09 14:19	200 2995 2 3	0,5050 0,5050 0,5050 0,5050	1 1 1 1	15000 2082 1000 200	0.5000 0.4980 0.4820 0.4800	0.5450 0.5500 0.6000 0.6400	2486 14000 3050 5000	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	6477	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	4.5800 4.7000 4.8000 5.0000	112 24 19 376	1 1 1 2
IFIRMA	32,8000	17:00	78	0.00	0.00 %	103	PKC	PKC	56	0	0	[+]
IFI	0.00 0.00	29.5500 36.0500	17:00 16:48 16:48 16:48	15 2 1 2	32,8000 32,8500 32,8500 32,8500	1 10 1 4	3 535 50 274	32.9000 32.8000 32.7500 32.7000	33.4500 33.5000 33.6500 33.7000	61 278 61 61	1 4 1 1
IFSA	0,1400	17:03	1060	0.00	0.00 %	5700	0.1410	0.1400	2654	0	0	[+]
IFR	0.00 0.00	0.1190 0.1610	16:34 16:14 16:05 15:59	2000 2000 9800 3333	0,1400 0,1410 0,1410 0,1380	1 1 1 1	17500 5000 6000 4000	0.1400 0.1370 0.1360 0.1350	0.1435 0.1475 0.1485 0.1495	5000 24420 7790 3380	1 2 2 1
IMCOMPANY	30,1000	16:19	333	0.00	0.00 %	122	30.2000	30.8000	72	0	0	[+]
IMC	0.00 0.00	27.1000 33.1000	16:01 15:30 15:30 15:30	66 30 1 3	30,8000 30,5000 30,5000 30,5000	2 2 1 2	102 82 200 240	30.0000 29.7000 29.6000 29.5000	31.0000 31.4000 32.8000 32.9000	51 200 46 225	1 1 2 1
IMMOBILE	4,6300	16:47	1	0.00	0.00 %	215	PKC	4.6300	994	0	0	[+]
GKI	0.00 0.00	4.1700 5.0800	16:42 16:41 15:55 15:49	1600 1320 500 5	4,6100 4,6000 4,5400 4,5900	1 2 1 1	376 2905 80 439	4.5100 4.5000 4.4800 4.4500	4.6500 4.6700 4.6800 4.6900	222 900 1275 324	1 1 2 1
IMPERA	1,2600	11:51	1	0.00	0.00 %	5010	1.2600	PKC	2	0	0	[+]
IMP	0.00 0.00	1.1400 1.3800	11:35 10:35 09:00 11:52	4 1 1 1	1,2600 1,2600 1,2600 1,2600	2 1 1 2	5152 505 85 9000	1.2500 1.2300 1.2100 1.2000	1.3000 1.3600 1.3700 1.3900	6338 4890 7211 13049	1 1 3 2
IMS	2,5400	17:00	2052	0.00	0.00 %	115	2.5000	2.5400	717	0	0	[+]
IMS	0.00 0.00	2.2900 2.7900	17:00 16:49 16:47 16:36	100 100 100 2000	2,5400 2,5400 2,5300 2,5200	2 6 4 2	3080 1404 1055 300	2.4600 2.4500 2.4400 2.4300	2.5500 2.5600 2.5700 2.5800	20 20 155 3030	2 1 3 2
INC SA	2,3000	17:00	1	0.00	0.00 %	100	2.3100	2.4100	1	0	0	[+]
INC	0.00 0.00	2.0700 2.5300	16:48 16:47 16:45 16:43	1490 1038 2040 835	2,4000 2,3800 2,3800 2,3800	3 1 1 1	3168 32 30 978	2.3000 2.2700 2.2500 2.2400	2.4300 2.4400 2.4600 2.4800	1400 1228 1 1	1 2 1 1
INGBSK	417,0000	17:00	1	0.00	0.00 %	34	PKC	PKC	6	0	0	[+]
ING	0.00 0.00	375.5000 458.5000	17:00 17:00 17:00 17:00	1 1 1 49	417,0000 417,0000 417,0000 417,0000	1 1 2 1	3 1 9 3	420.0000 417.5000 417.0000 416.5000	416.5000 418.5000 419.0000 419.5000	1 4 14 6	1 1 2 1
INPRO	7,9000	16:35	209	0.00	0.00 %	991	7.9000	8.1500	921	0	0	[+]
INP	0.00 0.00	7.1500 8.6500	16:35 16:35 16:06 13:07	200 76 424 200	7,9000 7,9500 7,9500 8,0000	1 5 1 1	13 1429 50 200	7.8500 7.8000 7.7500 7.7000	8.3000 8.5500 8.6000 8.7500	177 540 250 200	1 2 2 1
INSTALKRK	39,5000	17:00	1	0.00	0.00 %	2	39.5000	39.5000	598	0	0	[+]
INK	0.00 0.00	35.6000 43.4000	16:12 16:12 14:00 09:34	39 57 23 1	39,4000 39,4000 39,4000 39,5000	1 1 2 1	4 90 35 71	39.4000 39.3000 39.2000 39.1000	39.6000 39.7000 39.8000 39.9000	298 1004 215 26	1 2 3 1
INTERBUD	2,1200	17:00	9	0.00	0.00 %	21	PKC	2.0800	9664	0	0	[+]
ITB	0.00 0.00	1.9100 2.3300	17:00 16:17 16:12 10:56	391 4 5 347	2,1200 2,1100 2,1100 2,0400	1 1 1 1	153 499 500 500	2.0400 2.0200 2.0000 1.9900	2.1200 2.1300 2.1400 2.1900	1383 5 859 3595	2 1 1 2
INTERCARS	620,0000	17:00	3	0.00	0.00 %	2	621.0000	PKC	1	0	0	[+]
CAR	0.00 0.00	558.0000 682.0000	17:00 17:00 16:49 16:44	2 1 7 1	620,0000 620,0000 621,0000 625,0000	1 1 1 1	1 25 1 40	619.0000 616.0000 615.0000 613.0000	625.0000 629.0000 630.0000 635.0000	3 66 5 2	1 3 1 1
INTERSPPL	0,4230	15:34	79	0.00	0.00 %	11	0.4230	0.4230	841	0	0	[+]
IPO	0.00 0.00	0.3810 0.4650	15:30 15:30 15:29 15:23	563 384 56 330	0,4220 0,4220 0,4220 0,4220	1 1 1 2	80 6752 2620 6286	0.4160 0.4120 0.4110 0.4040	0.4280 0.4300 0.4380 0.4400	6156 5000 84 2500	2 1 1 1
INTROL	8,3000	16:26	10	0.00	0.00 %	250	8.1400	8.4000	17	0	0	[+]
INL	0.00 0.00	7.4800 9.1200	15:45 15:44 14:46 14:13	11 2 2 32	8,4000 8,4000 8,4200 8,2600	2 2 1 1	250 272 935 150	8.1200 8.1000 8.0800 8.0000	8.4200 8.4400 8.4600 8.4800	78 298 300 1361	2 2 2 3
IPOPEMA	4,6200	17:00	420	0.00	0.00 %	100	4.6600	4.6600	7	0	0	[+]
IPE	0.00 0.00	4.1600 5.0800	14:40 14:31 14:31 14:03	500 20 32 250	4,5600 4,5600 4,5600 4,6600	1 1 1 1	25 280 500 500	4.6000 4.5300 4.4500 4.4400	4.7100 4.7600 4.8000 4.8200	1 700 300 526	1 2 1 1
IZOLACJA	4,2000	17:00	2	0.00	0.00 %	5	PKC	4.1900	2000	0	0	[+]
IZO	0.00 0.00	3.7800 4.6200	15:58 15:27 09:01 09:01	5 100 1 4	4,1900 4,1800 4,2000 4,1000	1 1 1 2	427 3 1065 2356	4.0500 4.0300 4.0200 4.0100	4.2000 4.2200 4.2300 4.3000	6585 367 762 500	3 1 1 1
IZOSTAL	3,1500	16:15	400	0.00	0.00 %	10	3.1500	3.1600	700	0	0	[+]
IZS	0.00 0.00	2.8400 3.4600	15:45 14:42 14:42 12:35	909 108 892 91	3,1500 3,1500 3,1500 3,1100	1 2 5 3	990 600 10232 3045	3.1200 3.1100 3.1000 3.0900	3.1700 3.1800 3.1900 3.2000	1256 700 1800 2810	2 2 3 2
JRHOLDING	4,3900	17:00	10	0.00	0.00 %	800	4.2100	4.3900	565	0	0	[+]
JRH	0.00 0.00	3.9600 4.8200	16:36 16:33 16:15 16:15	343 187 25 25	4,3700 4,3700 4,4400 4,4400	1 1 2 2	10 1000 1000 32	4.1800 4.1100 4.1000 4.0700	4.4200 4.4500 4.4700 4.4800	225 180 7940 1	1 1 1 1
JSW	26,7500	17:00	1	0.00	0.00 %	340	PKC	PKC	82	0	0	[+]
JSW	0.00 0.00	24.0800 29.4200	17:00 17:00 17:00 17:00	276 900 377 138	26,7500 26,7500 26,7500 26,7500	1 8 1 1	60 386 973 160	26.8000 26.7500 26.7400 26.7300	26.7200 26.7500 26.7900 27.0000	2 100 30 150	1 1 1 2
JWWINVEST	3,5200	15:28	5	0.00	0.00 %	200	3.4400	3.5400	100	0	0	[+]
JWW	0.00 0.00	3.1700 3.8700	16:26 16:26 10:56 10:56	51 24 76 49	3,5200 3,5200 3,5200 3,5100	1 1 1 3	1200 200 533 2475	3.4300 3.4200 3.4100 3.4000	3.5500 3.5600 3.5700 3.5800	200 200 2465 1220	1 1 3 1
KCI	0,8480	14:15	1155	0.00	0.00 %	54500	0.9100	PKC	10	0	0	[+]
KCI	0.00 0.00	0.7640 0.9320	14:15 14:15 14:14 12:33	4600 4380 3716 184	0,8620 0,8600 0,8580 0,8580	1 2 1 3	5000 5845 5000 10033	0.8500 0.8480 0.8460 0.8440	0.8500 0.8600 0.8620 0.8640	2 1125 1155 9000	1 1 1 1
KERNEL	21,0000	17:00	1	0.00	0.00 %	10	PKC	PKC	108	0	0	[+]
KER	0.00 0.00	18.9000 23.1000	16:49 16:49 16:45 16:45	5 8 14 8	21,1000 20,8500 20,8500 21,0500	1 1 5 2	9 5 1442 556	20.8500 20.8000 20.7000 20.6500	21.1000 21.4500 21.5000 21.6000	1000 500 7 10	1 1 1 1
KETY	1 085,0000	17:00	6	0.00	0.00 %	7	PKC	PKC	8	0	0	[+]
KTY	0.00 0.00	976.5000 1193.0000	17:00 17:00 17:00 17:00	1 12 8 6	1 085,0000 1 085,0000 1 085,0000 1 085,0000	1 1 1 4	2 5 1 31	1095.0000 1089.0000 1087.0000 1086.0000	1082.0000 1090.0000 1093.0000 1094.0000	1 3 6 52	1 1 4 5
KGHM	342,0000	17:04	6	0.00	0.00 %	1524	PKC	PKC	1150	0	0	[+]
KGH	0.00 0.00	307.8000 376.2000	17:04 17:04 17:04 17:04	100 50 8 300	342,0000 342,0000 342,0000 342,0000	2 1 1 1	12 9 134 70	410.4000 393.3000 362.0000 359.1000	250.0000 273.6000 322.0000 336.0000	1614 212 520 146	1 1 3 1
KGL	10,5000	11:53	2	0.00	0.00 %	785	10.2000	10.5000	373	0	0	[+]
KGL	0.00 0.00	9.4500 11.5000	11:23 11:23 09:44 09:44	923 170 44 36	10,3000 10,2000 10,2000 10,2000	2 1 0 0	647 7 0 0	10.0000 5.0000 0.0000 0.0000	10.7000 10.8000 11.0000 11.6000	748 25 100 38	1 1 1 1
KINOPOL	21,7000	17:00	1	0.00	0.00 %	4	PKC	21.5000	3	0	0	[+]
KPL	0.00 0.00	19.5500 23.8000	16:45 16:42 16:41 16:33	120 100 8 42	21,7000 21,3000 21,5000 21,5000	2 1 3 4	198 388 553 1626	21.4000 21.3000 21.2000 21.1000	21.6000 21.7000 21.8000 21.9000	78 589 26 580	1 4 1 2
KOGENERA	76,2000	17:00	103	0.00	0.00 %	1474	PKC	PKC	60	0	0	[+]
KGN	0.00 0.00	68.6000 83.8000	17:00 17:00 16:48 16:48	50 50 17 2	76,2000 76,2000 76,2000 76,2000	1 1 1 1	100 400 500 100	84.0000 83.0000 81.0000 80.2000	76.9000 77.5000 77.9000 78.0000	230 230 200 374	1 1 1 3
KOMPAP	24,0000	14:31	300	0.00	0.00 %	320	24.0000	24.4000	16	0	0	[+]
KMP	0.00 0.00	21.6000 26.4000	14:23 13:56 10:02 12:48	40 1 314 1	24,4000 24,4000 24,0000 24,0000	1 3 1 1	16 55 249 30	23.8000 22.4000 22.0000 21.2000	24.6000 24.8000 25.0000 25.2000	180 399 1692 195	1 1 6 1
KOMPUTRON	6,7600	16:36	3	0.00	0.00 %	14	PKC	PKC	116	0	0	[+]
KOM	0.00 0.00	6.1000 7.4200	16:36 16:10 15:59 15:55	2 4 2 2187	6,7000 6,7200 6,6000 6,6400	1 1 1 3	198 2 2 1007	6.6800 6.6200 6.6000 6.5600	6.7000 6.7400 6.7600 6.7800	54 2 914 1002	1 1 1 2
KPPD	25,4000	12:16	32	0.00	0.00 %	315	24.4000	25.4000	500	0	0	[+]
KPD	0.00 0.00	23.0000 27.8000	15:34 09:32 10:07 15:13	20 38 74 1	25,4000 25,4000 24,8000 24,8000	1 1 1 1	27 30 33 3	23.4000 22.4000 21.2000 20.0000	25.6000 26.0000 27.0000 27.2000	300 200 95 90	1 1 1 2
KRAKCHEM	0,4050	17:00	3	0.00	0.00 %	6509	0.4050	0.4050	2471	0	0	[+]
KCH	0.00 0.00	0.3650 0.4450	15:26 14:21 12:08 10:02	442 246 500 3558	0,4000 0,4050 0,4060 0,4000	2 1 1 1	1406 1590 50 50	0.3970 0.3870 0.3840 0.3740	0.4060 0.4080 0.4100 0.4130	1669 2108 10 2457	2 2 1 1
KRKA	1 030,0000	15:36	1	0.00	0.00 %	1	1020.0000	1035.0000	31	0	0	[+]
KRK	0.00 0.00	928.0000 1130.0000	13:20 13:20 10:48 09:31	1 1 1 3	1 035,0000 1 035,0000 1 035,0000 1 040,0000	1 2 1 1	1 3 1 3	1015.0000 1005.0000 1000.0000 990.0000	1040.0000 1050.0000 1080.0000 1095.0000	4 17 2 5	1 2 1 1
KRUK	466,2000	17:02	47	0.00	0.00 %	145	PKC	PKC	32	0	0	[+]
KRU	0.00 0.00	419.6000 512.8000	17:00 17:00 17:00 17:00	3 4 8 20	466,2000 466,2000 466,2000 466,2000	1 1 1 2	15 20 30 8	494.0000 468.0000 467.7000 467.0000	467.4000 468.0000 468.2000 468.8000	87 19 3 8	1 3 1 1
KRVITAMIN	11,2500	10:19	45	0.00	0.00 %	270	11.0000	11.2000	150	0	0	[+]
KVT	0.00 0.00	10.1500 12.3500	09:40 09:00 17:00 12:49	2 27 1 2	10,9500 11,3000 11,3000 10,9500	2 1 1 3	6 150 270 149	10.9500 10.9000 10.8500 10.8000	11.2500 11.3000 11.4000 11.4500	443 108 153 2	1 1 3 1
KSGAGRO	3,9000	15:12	1494	0.00	0.00 %	48	3.8300	3.9100	505	0	0	[+]
KSG	0.00 0.00	3.5100 4.2900	15:09 15:09 15:03 14:09	500 6 4 40	3,9000 3,8900 3,8900 3,8300	1 2 1 3	53 599 170 19	3.8200 3.8100 3.7800 3.7700	3.9400 3.9500 3.9900 4.0000	7 2738 761 450	1 1 2 2
LARQ	2,0200	16:14	1000	0.00	0.00 %	205	2.0200	2.0800	3606	0	0	[+]
LRQ	0.00 0.00	1.8200 2.2200	16:14 09:02 15:32 15:09	790 10 200 2500	2,0200 2,0200 2,0200 2,0300	1 1 1 1	2000 3779 1000 962	1.9900 1.9850 1.9100 1.8800	2.1800 2.2000 2.2400 2.3300	321 3750 303 303	1 3 1 1
LENA	2,4000	16:09	5	0.00	0.00 %	720	2.3900	2.4100	200	0	0	[+]
LEN	0.00 0.00	2.1600 2.6400	16:07 16:05 16:00 15:55	70 100 30 60	2,4000 2,4000 2,4000 2,4000	4 3 6 3	3543 4088 9592 1710	2.3800 2.3700 2.3600 2.3500	2.4200 2.4300 2.4400 2.4500	1547 1510 4200 2041	2 2 1 2
LENTEX	6,6600	17:00	10	0.00	0.00 %	1	6.4800	6.6800	126	0	0	[+]
LTX	0.00 0.00	6.0000 7.3200	14:11 13:07 10:08 09:42	230 1278 200 222	6,4800 6,5000 6,5000 6,5000	1 3 2 4	6 302 1500 717	6.4600 6.4400 6.4000 6.3800	6.7000 6.7800 6.8200 6.8600	610 722 361 400	2 2 1 1
LESS	0,2430	17:00	68	0.00	0.00 %	50	0.2350	0.2500	11891	0	0	[+]
LES	0.00 0.00	0.2190 0.2670	16:03 14:22 11:29 10:51	8 1 766 190	0,2430 0,2400 0,2430 0,2430	3 2 1 1	24973 9266 44 5600	0.2330 0.2320 0.2300 0.2280	0.2510 0.2520 0.2540 0.2600	69975 100050 2540 1564	1 1 1 2
LIBET	1,3200	16:39	82	0.00	0.00 %	8	1.3050	1.3550	2	0	0	[+]
LBT	0.00 0.00	1.1900 1.4500	16:39 16:39 16:39 16:39	300 1000 1100 1	1,3250 1,3300 1,3350 1,3350	3 1 1 2	2744 8900 8 2	1.3000 1.2950 1.2800 1.2550	1.3750 1.3800 1.3900 1.3950	300 470 367 8161	1 1 1 1
LOKUM	26,1000	15:46	1	0.00	0.00 %	12	25.4000	PKC	7	0	0	[+]
LKD	0.00 0.00	23.5000 28.7000	17:00 15:48 13:42 13:42	1 2 27 1	25,4000 26,1000 25,4000 25,4000	1 2 1 1	1 74 41 10	25.1000 25.0000 24.6000 24.2000	26.4000 26.6000 26.8000 26.9000	38 2 116 158	1 1 2 3
LPP	20 600,0000	17:00	1	0.00	0.00 %	2	20420.0000	20600.0000	2	0	0	[+]
LPP	0.00 0.00	18540.0000 22660.0000	17:00 17:00 17:00 17:00	5 5 2 2	20 600,0000 20 600,0000 20 600,0000 20 600,0000	1 2 1 1	1 31 2 1	20360.0000 20350.0000 20320.0000 20310.0000	20700.0000 20730.0000 20790.0000 20800.0000	7 1 1 1	5 1 1 1
LSISOFT	33,6000	16:33	2	0.00	0.00 %	240	33.0000	33.2000	87	0	0	[+]
LSI	0.00 0.00	30.4000 36.8000	10:18 10:17 10:17 09:00	5 5 5 67	33,0000 33,0000 33,0000 33,0000	2 3 1 1	410 187 1 1	31.2000 31.0000 30.4000 30.0000	33.6000 34.4000 34.6000 34.8000	10 230 783 59	1 1 2 2
LUBAWA	9,3350	17:04	574	0.00	0.00 %	2121	PKC	PKC	52	0	0	[+]
LBW	0.00 0.00	8.4050 10.2600	17:02 17:01 17:01 17:00	50 188 12 100	9,3350 9,3350 9,3350 9,3350	1 3 2 1	210 1713 160 2	9.4500 9.4000 9.3900 9.3800	9.0000 9.3350 9.3500 9.4000	5476 880 300 5	1 3 1 1
MABION	8,1400	17:01	189	0.00	0.00 %	597	8.1400	8.1400	390	0	0	[+]
MAB	0.00 0.00	7.3300 8.9500	17:01 17:00 17:00 17:00	311 184 1 1	8,1400 8,1400 8,1400 8,1400	1 2 5 1	250 255 1807 307	8.0700 8.0600 8.0500 8.0200	8.1500 8.1600 8.1700 8.1800	200 245 200 200	1 1 1 1
MAKARONPL	22,9000	16:48	1	0.00	0.00 %	39	23.0000	22.9000	267	0	0	[+]
MAK	0.00 0.00	20.6500 25.1500	16:48 16:48 16:38 16:38	1 2 1 43	22,9000 22,9000 22,9000 22,9000	1 9 4 1	40 1510 11 20	22.8000 22.7500 22.7000 22.6500	22.9500 23.0000 23.0500 23.1000	199 125 50 40	4 2 1 1
MANGATA	72,4000	16:34	15	0.00	0.00 %	34	72.4000	72.8000	39	0	0	[+]
MGT	0.00 0.00	65.2000 79.6000	16:08 14:59 14:31 14:30	4 23 8 2	72,4000 72,4000 72,2000 72,2000	2 2 1 1	130 29 8 27	71.0000 70.8000 70.2000 70.0000	73.0000 73.8000 74.0000 74.4000	14 284 70 114	2 1 1 1
MARVIPOL	8,8600	16:38	61	0.00	0.00 %	217	8.7200	8.9000	6	0	0	[+]
MVP	0.00 0.00	7.9800 9.7400	16:01 16:01 16:01 15:52	1874 52 70 249	8,7200 8,7200 8,7400 8,8000	1 1 4 10	250 10 1003 1416	8.6800 8.6400 8.6200 8.6000	8.9600 8.9800 9.0000 9.0200	8 284 1272 150	1 1 3 1
MAXCOM	4,8000	16:42	10	0.00	0.00 %	3	4.7600	4.8000	2746	0	0	[+]
MXC	0.00 0.00	4.3200 5.2800	12:25 12:25 09:02 09:02	101 3 2 2	4,8000 4,7900 4,8000 4,8000	1 1 2 2	3 3 6 10	4.7500 4.7400 4.7300 4.7200	4.8200 4.8400 4.8600 4.8800	7 7 299 7	1 1 1 3
MBANK	1 060,0000	17:04	22	0.00	0.00 %	6	PKC	PKC	10	0	0	[+]
MBK	0.00 0.00	954.0000 1166.0000	17:00 17:00 17:00 17:00	14 13 14 13	1 060,0000 1 060,0000 1 060,0000 1 060,0000	1 1 1 4	2 47 2 95	1060.0000 1055.0000 1050.5000 1050.0000	1061.0000 1062.0000 1064.0000 1065.0000	35 34 1 25	2 3 1 1
MBWS	11,7000	09:02	2	0.00	0.00 %	700	11.1500	11.7000	767	0	0	[+]
MBW	0.00 0.00	10.5500 12.8500	09:01 09:01 09:03 09:00	2 2 2 5	11,7000 11,7000 11,7000 11,7000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	11.8000 12.5000 15.0000 18.8000	67 16 220 160	1 1 1 1
MCI	27,7000	16:44	5	0.00	0.00 %	10	27.5000	28.0000	746	0	0	[+]
MCI	0.00 0.00	25.0000 30.4000	16:33 16:33 16:23 16:23	34 10 60 1	27,7000 27,7000 27,5000 27,5000	2 3 1 3	270 1656 30 555	27.4000 27.3000 27.2000 27.1000	28.1000 28.2000 28.3000 28.4000	300 400 500 1380	2 2 1 4
MDIENERGIA	0,7380	15:53	50	0.00	0.00 %	3305	0.7360	PKC	2	0	0	[+]
MDI	0.00 0.00	0.6660 0.8100	15:35 15:31 15:31 15:31	50 400 50 15	0,7380 0,7380 0,7380 0,7380	1 1 2 1	29 2000 790 2000	0.7340 0.7320 0.7300 0.7260	0.7580 0.7680 0.7700 0.7740	35 361 9900 3	1 1 1 1
MEDICALG	32,9000	17:00	3	0.00	0.00 %	65	32.6000	32.9000	329	0	0	[+]
MDG	0.00 0.00	29.6500 36.1500	17:00 17:00 17:00 17:00	22 78 56 2	32,9000 32,9000 32,9000 32,9000	1 2 3 4	670 303 56 111	32.5000 32.3500 32.2500 32.2000	32.9500 33.0000 33.0500 33.1000	457 510 26 103	2 3 2 2
MEDINICE	39,4000	17:03	30	0.00	0.00 %	265	PKC	38.0000	1000	0	0	[+]
ICE	0.00 0.00	35.5000 43.3000	17:00 17:00 17:00 17:00	41 313 30 50	39,4000 39,4000 39,4000 39,4000	1 1 1 1	250 10 100 30	39.8000 39.5000 39.3000 39.1500	39.0000 39.4500 39.8000 39.9500	77 50 50 100	1 1 1 1
MENNICA	47,7000	17:01	280	0.00	0.00 %	39	PKC	48.4000	35	0	0	[+]
MNC	0.00 0.00	43.0000 52.4000	17:01 17:01 17:00 17:00	1 15 3 4	47,7000 47,7000 47,7000 47,7000	4 4 1 2	154 75 150 38	47.7000 47.5000 47.4000 47.2000	48.7000 48.8000 49.0000 49.2000	1 45 57 152	1 1 2 3
MERCATOR	40,6000	17:00	7	0.00	0.00 %	24	40.7000	40.6000	9	0	0	[+]
MRC	0.00 0.00	36.5500 44.6500	16:48 16:48 16:48 16:48	2 29 21 35	40,7000 40,2500 40,4000 40,2500	1 2 3 4	10 2 102 83	40.3500 40.2000 40.1500 40.1000	40.6500 40.8500 40.9000 40.9500	196 97 108 487	4 2 9 20
MERCOR	19,0000	16:42	49	0.00	0.00 %	131	19.0000	19.1500	118	0	0	[+]
MCR	0.00 0.00	17.1000 20.9000	16:42 16:42 16:42 16:02	1 1 1 1	18,9500 18,9500 18,9000 19,0000	1 1 5 4	1 1 221 321	18.7500 18.7000 18.6500 18.6000	19.2000 19.2500 19.3000 19.3500	1 1 1 1	1 1 1 1
MEXPOLSKA	3,9800	17:00	200	0.00	0.00 %	20	PKC	PKC	120	0	0	[+]
MEX	0.00 0.00	3.5900 4.3700	17:00 16:27 15:58 15:43	91 8 6 1	3,9800 4,0500 4,0500 4,0500	1 1 1 4	2000 50 487 8253	3.9800 3.9300 3.9100 3.9000	4.0500 4.0700 4.1000 4.1200	9375 1670 700 400	2 2 1 1
MFO	36,1000	17:02	61	0.00	0.00 %	29	35.3000	36.3000	72	0	0	[+]
MFO	0.00 0.00	32.5000 39.7000	17:01 17:00 17:00 16:45	32 100 150 100	36,1000 36,1000 36,1000 36,2000	2 1 1 2	178 20 50 115	35.2000 35.1000 35.0000 34.5000	36.4000 36.5000 36.6000 36.8000	149 230 180 200	2 1 1 1
MILKILAND	1,8600	16:47	290	0.00	0.00 %	40	PKC	1.8550	1363	0	0	[+]
MLK	0.00 0.00	1.6750 2.0400	15:23 15:06 15:06 14:24	36 1722 742 200	1,8600 1,8600 1,8550 1,8400	3 3 1 2	1087 1800 700 846	1.8350 1.8300 1.8250 1.8200	1.8600 1.8800 1.8900 1.8950	1896 1019 4122 3526	1 4 3 2
MILLENNIUM	17,5400	17:00	26	0.00	0.00 %	274	PKC	PKC	18	0	0	[+]
MIL	0.00 0.00	15.7900 19.2900	17:00 17:00 17:00 17:00	25 46 100 1000	17,5400 17,5400 17,5400 17,5400	1 1 2 2	10 20 1300 8	20.0000 18.1200 17.6000 17.5400	17.5000 17.5800 17.6500 17.6600	15 940 569 8	1 1 3 1
MIRACULUM	0,8040	16:01	100	0.00	0.00 %	4500	0.7720	0.8040	1895	0	0	[+]
MIR	0.00 0.00	0.7240 0.8840	14:04 12:20 12:19 12:18	6 2000 7600 2000	0,8040 0,7820 0,7800 0,7820	1 2 1 1	7000 7200 12000 3206	0.7700 0.7600 0.7520 0.7340	0.8100 0.8180 0.8200 0.8220	2000 2814 7180 6049	1 1 1 2
MIRBUD	13,3600	17:00	176	0.00	0.00 %	419	PKC	PKC	210	0	0	[+]
MRB	0.00 0.00	12.0300 14.6900	17:00 17:00 17:00 17:00	76 86 69 386	13,3600 13,3600 13,3600 13,3600	1 5 1 1	666 304 111 4	13.4000 13.3600 13.3500 13.3400	13.4400 13.4600 13.4900 13.5000	10 187 700 700	1 2 3 2
MLPGROUP	98,0000	17:00	6	0.00	0.00 %	4	99.0000	98.0000	94	0	0	[+]
MLG	0.00 0.00	88.2000 107.5000	17:00 17:00 10:30 10:30	4 40 59 43	98,0000 98,0000 96,6000 96,4000	1 1 2 1	120 14 45 22	96.0000 94.6000 94.2000 93.0000	99.0000 100.0000 100.5000 102.5000	111 107 43 9	2 2 1 1
MLSYSTEM	18,2800	17:00	5	0.00	0.00 %	54	PKC	18.1400	18	0	0	[+]
MLS	0.00 0.00	16.4600 20.1000	17:00 16:42 15:25 15:25	3 7 1 5	18,2800 18,1400 18,2800 18,2800	1 2 1 1	550 18 2 75	18.2000 18.1400 18.0200 18.0000	18.2800 18.3800 18.4000 18.4400	250 2 73 250	1 1 1 1
MOBRUK	358,0000	16:49	1	0.00	0.00 %	27	PKC	PKC	7	0	0	[+]
MBR	0.00 0.00	322.5000 393.5000	16:49 16:49 16:48 16:45	2 1 5 1	359,0000 359,0000 359,0000 358,5000	1 1 2 3	1 14 2 12	358.0000 357.0000 356.5000 356.0000	358.0000 359.0000 361.0000 362.0000	7 2 6 10	1 2 1 2
MOJ	1,5900	15:17	1200	0.00	0.00 %	500	1.5300	1.5900	1510	0	0	[+]
MOJ	0.00 0.00	1.4400 1.7400	15:17 16:48 13:42 10:05	1800 18 42 1500	1,5900 1,5100 1,5100 1,5600	1 1 2 1	451 5000 2200 505	1.5100 1.5000 1.4400 1.3600	1.6000 1.6400 1.6500 1.6800	4800 404 39 1121	1 1 1 1
MOL	40,0000	17:00	3	0.00	0.00 %	46	PKC	PKC	45	0	0	[+]
MOL	0.00 0.00	36.0000 44.0000	16:45 16:41 16:41 16:41	3 129 1 6	39,0400 39,0400 39,0400 39,0400	1 1 1 1	12 70 350 13	41.0000 40.2000 40.0000 39.7000	40.0000 40.2000 41.0000 41.6000	14 100 50 28	1 1 2 1
MOLECURE	7,7200	17:00	4	0.00	0.00 %	24679	PKC	7.7200	300	0	0	[+]
MOC	0.00 0.00	6.9500 8.4900	17:00 17:00 17:00 17:00	13 3 12 19	7,7200 7,7200 7,7200 7,7200	1 1 3 1	19 34 103 81	7.8000 7.7200 7.6700 7.6600	7.7500 7.7700 7.7800 7.7900	1000 700 148 1000	1 2 1 1
MONDAY	111,8500	17:03	27	0.00	0.00 %	297	PKC	PKC	577	0	0	[+]
MDV	0.00 0.00	100.7000 123.0000	17:03 17:02 17:00 17:00	40 10 64 63	111,8500 111,8500 111,8500 111,8500	1 1 3 11	10 48 348 219	117.0000 115.3500 112.0000 111.8500	111.0000 111.8000 111.8500 112.0000	400 381 12 1042	1 3 2 3
MONNARI	6,7000	16:48	5	0.00	0.00 %	15	PKC	6.6000	1120	0	0	[+]
MON	0.00 0.00	6.0400 7.3600	16:48 16:48 16:47 16:36	250 300 20 11	6,6800 6,6600 6,6000 6,6000	1 2 2 3	60 62 102 222	6.6000 6.5800 6.5600 6.5400	6.7000 6.7800 6.8000 6.8600	66 250 2789 6	1 1 1 2
MOSTALPLC	14,5500	15:32	40	0.00	0.00 %	165	14.3500	14.5500	71	0	0	[+]
MSP	0.00 0.00	13.1000 16.0000	14:48 14:48 14:48 13:53	100 70 30 1	14,7000 14,6500 14,6000 14,3000	4 3 3 1	1151 930 208 140	14.3000 14.2500 14.2000 14.1500	14.6000 14.6500 14.7500 14.8500	222 216 99 107	2 2 1 1
MOSTALWAR	7,6200	17:00	5	0.00	0.00 %	10	PKC	7.6200	90	0	0	[+]
MSW	0.00 0.00	6.8600 8.3800	16:43 16:42 16:38 16:19	89 7 400 274	7,6400 7,6400 7,6400 7,6200	1 1 1 2	560 211 211 561	7.6200 7.6000 7.5800 7.5600	7.6600 7.6800 7.7000 7.7600	211 191 259 133	1 1 2 1
MOSTALZAB	6,3400	17:00	2	0.00	0.00 %	2	6.2700	PKC	348	0	0	[+]
MSZ	0.00 0.00	5.7100 6.9700	16:39 16:39 15:33 15:33	100 50 638 260	6,2900 6,3000 6,2900 6,2800	2 5 3 3	3 453 562 1703	6.2600 6.2500 6.2400 6.2300	6.3100 6.3400 6.3600 6.3700	1000 202 300 499	1 2 1 1
MOVIEGAMES	8,7800	16:48	50	0.00	0.00 %	75	8.5600	8.7900	50	0	0	[+]
MOV	0.00 0.00	7.9100 9.6500	16:41 16:15 14:22 14:21	1249 3 95 162	8,7800 8,7800 8,5400 8,5400	1 2 1 1	35 35 46 125	8.5500 8.5300 8.5200 8.5100	8.8500 8.9000 8.9200 8.9300	39 1171 95 20	1 4 2 1
MURAPOL	43,4500	17:00	7	0.00	0.00 %	46	PKC	PKC	21	0	0	[+]
MUR	0.00 0.00	39.1500 47.7500	17:00 17:00 16:49 16:49	12 2 13 1	43,4500 43,4500 43,2000 43,2000	1 2 1 4	4 12 3 21	43.4500 43.1500 43.0500 43.0000	43.4500 43.5000 43.6000 43.6500	181 4780 40 153	1 6 1 4
MUZA	8,3000	14:38	10	0.00	0.00 %	950	7.9200	8.3000	904	0	0	[+]
MZA	0.00 0.00	7.4800 9.1200	09:04 11:36 10:09 10:09	65 10 22 1	7,9200 8,3000 7,9200 8,0000	2 1 1 1	7 300 10 70	7.9000 7.3000 7.0000 6.7800	8.6000 9.0000 9.9000 11.0000	309 75 111 45	1 1 1 1
MWTRADE	2,6400	16:34	1	0.00	0.00 %	180	2.6400	2.6400	1001	0	0	[+]
MWT	0.00 0.00	2.3800 2.9000	16:33 16:33 10:27 17:00	500 6 590 1	2,5600 2,5600 2,4400 2,5600	2 1 1 1	529 300 200 1000	2.4400 2.4200 2.3200 2.2200	2.7800 2.9800 3.0800 3.1800	1499 673 1653 700	2 1 2 1
NANOGROUP	2,5750	17:02	1000	0.00	0.00 %	2490	PKC	2.5000	190	0	0	[+]
NNG	0.00 0.00	2.3200 2.8300	17:00 16:37 16:16 16:15	15 195 101 191	2,5750 2,5800 2,5800 2,5800	1 1 1 1	150 21 460 960	2.5900 2.5750 2.5500 2.5400	2.5800 2.5950 2.6000 2.6200	2363 3273 8850 4397	1 2 2 2
NEPTIS	15,1000	14:13	3	0.00	0.00 %	300	15.4000	15.1000	299	0	0	[+]
YAN	0.00 0.00	13.6000 16.6000	12:51 12:51 12:51 12:51	110 1 1 1	14,6000 14,7000 14,8000 14,9000	4 3 1 1	233 731 1 1	14.6000 14.5000 14.4000 14.3000	15.4000 15.5000 15.6000 15.7000	192 340 195 210	1 1 1 3
NEUCA	755,0000	17:00	1	0.00	0.00 %	3	PKC	PKC	7	0	0	[+]
NEU	0.00 0.00	680.0000 830.0000	16:40 16:40 16:37 16:37	1 3 1 1	757,0000 756,0000 757,0000 757,0000	1 2 1 1	60 32 4 2	756.0000 755.0000 752.0000 751.0000	758.0000 764.0000 766.0000 769.0000	1 2 31 3	1 1 4 1
NEWAG	120,8000	17:00	33	0.00	0.00 %	219	PKC	PKC	22	0	0	[+]
NWG	0.00 0.00	108.8000 132.8000	17:00 17:00 17:00 17:00	11 1 16 3	120,8000 120,8000 120,8000 120,8000	1 1 1 1	273 35 5 2	122.0000 121.6000 120.8000 120.6000	120.4000 120.8000 121.0000 121.4000	4 59 1 45	1 2 1 2
NEXITY	1,0400	17:00	24	0.00	0.00 %	476	1.0400	1.0700	104	0	0	[+]
NXG	0.00 0.00	0.9400 1.1400	17:00 15:45 13:04 13:04	4 140 6 150	1,0400 1,0700 1,0400 1,0400	2 1 3 6	410 2200 719 13135	1.0300 1.0200 1.0100 1.0000	1.0800 1.0900 1.1000 1.1100	260 100 6965 100	1 1 2 1
NOCTILUCA	93,4000	17:00	16	0.00	0.00 %	39	PKC	93.0000	11	0	0	[+]
NCL	0.00 0.00	84.2000 102.5000	17:00 17:00 16:49 16:48	11 3 12 8	93,4000 93,4000 93,4000 93,4000	2 7 6 1	144 137 224 1	94.0000 93.4000 93.0000 92.6000	93.2000 93.8000 94.0000 94.2000	4 115 436 42	1 4 4 2
NOVAVISGR	0,9140	16:30	798	0.00	0.00 %	3127	0.9200	PKC	2	0	0	[+]
NVG	0.00 0.00	0.8230 1.0040	16:30 16:11 16:11 15:30	136 90 2 1000	0,9140 0,9120 0,9130 0,9140	3 1 2 1	2342 2025 8300 133	0.9100 0.9060 0.9050 0.9040	0.9200 0.9220 0.9400 0.9450	4000 1000 1800 2341	1 1 1 2
NOVITA	100,0000	16:19	3	0.00	0.00 %	2	PKC	101.0000	5	0	0	[+]
NVT	0.00 0.00	90.0000 110.0000	13:27 13:21 12:05 10:39	5 5 5 5	100,5000 100,5000 100,5000 99,0000	2 1 1 1	78 17 18 3	98.6000 98.4000 98.0000 97.6000	102.0000 102.5000 103.0000 103.5000	51 10 74 10	2 1 1 1
NTCAPITAL	0,6360	17:00	45	0.00	0.00 %	499	0.6080	0.6360	8700	0	0	[+]
NTC	0.00 0.00	0.5740 0.6980	17:00 16:29 14:59 14:38	235 1 100 20	0,6360 0,6120 0,6340 0,6100	2 1 1 2	5500 500 500 13085	0.6060 0.6040 0.6020 0.6000	0.6380 0.6400 0.6420 0.6440	5403 7248 500 500	2 2 1 1
NTTSYSTEM	11,7500	15:40	126	0.00	0.00 %	4	PKC	11.8000	500	0	0	[+]
NTT	0.00 0.00	10.6000 12.9000	15:20 14:47 14:47 14:07	20 100 100 8	11,8000 11,8000 11,8000 11,8000	1 1 1 1	170 100 120 718	11.7500 11.7000 11.6500 11.6000	11.9000 11.9500 12.0000 12.0500	640 200 1859 16	1 1 3 1
ODLEWNIE	19,0000	17:00	500	0.00	0.00 %	2887	PKC	PKC	4	0	0	[+]
ODL	0.00 0.00	17.1000 20.9000	17:00 17:00 17:00 17:00	2030 124 327 100	19,0000 19,0000 19,0000 19,0000	1 1 1 2	300 10 27 168	20.0000 19.6000 19.4500 19.3000	19.0000 19.1000 19.1500 19.2000	500 500 45 300	1 1 2 1
ONDE	9,9000	16:49	1	0.00	0.00 %	15	9.9000	9.9000	41	0	0	[+]
OND	0.00 0.00	8.9100 10.8800	16:49 16:18 16:18 16:18	2 1 1 17	9,9000 9,9000 9,8900 9,8900	1 1 2 1	177 177 179 5	9.8200 9.8100 9.8000 9.7800	9.9100 9.9400 9.9500 9.9600	929 510 650 629	2 3 2 2
ONEMORE	2,4400	17:00	24	0.00	0.00 %	287	PKC	2.4400	5150	0	0	[+]
OML	0.00 0.00	2.2000 2.6800	17:00 17:00 16:49 16:48	500 600 50 301	2,4400 2,4400 2,4400 2,4200	5 1 2 3	2506 10 1010 95	2.4400 2.4350 2.4300 2.4250	2.4750 2.4800 2.4850 2.4900	3625 3535 1800 295	2 3 2 1
ONESANO	0,6980	17:00	2049	0.00	0.00 %	3700	0.6820	0.6980	1951	0	0	[+]
ONO	0.00 0.00	0.6300 0.7660	17:00 17:00 17:00 17:00	20 136 100 20	0,6980 0,6980 0,6980 0,6980	1 1 3 2	3800 1371 3022 4430	0.6760 0.6740 0.6720 0.6700	0.7000 0.7020 0.7040 0.7060	20 1045 2902 20	1 3 2 1
OPONEOPL	91,0000	17:01	19	0.00	0.00 %	22	PKC	PKC	129	0	0	[+]
OPN	0.00 0.00	82.0000 100.0000	17:01 17:00 17:00 17:00	2 20 30 21	91,0000 91,0000 91,0000 91,0000	1 7 6 2	98 249 30 109	91.2000 91.0000 90.8000 90.6000	88.8000 89.8000 91.0000 91.6000	15 79 100 48	1 1 1 1
OPTEAM	3,1600	16:19	10	0.00	0.00 %	7	3.1600	3.1800	2900	0	0	[+]
OPM	0.00 0.00	2.8600 3.4600	16:19 16:19 15:58 15:58	10 10 13 1000	3,1600 3,1600 3,1600 3,1800	1 3 3 3	820 1038 1979 3408	3.1200 3.1000 3.0800 3.0400	3.2000 3.4400 3.5800 3.6000	7854 1 200 28	6 1 1 1
ORANGEPL	13,6550	17:00	2605	0.00	0.00 %	633	PKC	PKC	22	0	0	[+]
OPL	0.00 0.00	12.2900 15.0200	17:00 17:00 17:00 17:00	3137 170 1075 1642	13,6550 13,6550 13,6550 13,6550	1 1 1 2	50 158 80 65	15.7000 13.7550 13.7500 13.6600	13.7000 13.7250 13.7500 13.7600	5 390 332 8000	1 2 2 1
ORCOGROUP	4,0400	09:13	3	0.00	0.00 %	1993	3.8600	4.0400	1203	0	0	[+]
OPG	0.00 0.00	3.6400 4.4400	12:13 09:38 16:27 16:27	50 85 1272 728	4,0400 4,0400 3,8600 3,8600	2 1 0 0	1856 20000 0 0	3.7200 3.6400 0.0000 0.0000	4.0600 4.0800 4.2000 4.2200	299 17123 2000 718	1 1 1 1
OTLOG	14,2800	16:42	7	0.00	0.00 %	100	14.2800	PKC	45	0	0	[+]
OTS	0.00 0.00	12.8600 15.7000	16:42 16:16 15:42 15:15	6 102 6 50	14,2800 14,1800 14,0600 14,3000	1 3 4 1	1398 162 130 300	14.1800 14.0400 14.0000 13.9200	14.3000 14.3400 14.4000 14.4400	300 40 10 11	1 4 1 3
OTMUCHOW	4,9000	16:35	2311	0.00	0.00 %	500	4.9600	4.9600	152	0	0	[+]
OTM	0.00 0.00	4.4100 5.3800	16:15 16:14 16:14 09:00	970 3500 7530 1	4,9000 4,9000 4,9000 4,9600	1 1 1 1	6000 420 200 280	4.9300 4.9000 4.8600 4.8400	4.9800 4.9900 5.0000 5.0800	465 815 13882 790	1 2 3 1
PANOVA	16,4000	14:32	3	0.00	0.00 %	180	16.0000	16.4000	4744	0	0	[+]
NVA	0.00 0.00	14.8000 18.0000	14:32 12:02 09:00 09:00	2 100 70 26	16,4000 16,3500 16,0000 16,0000	2 3 2 2	189 382 476 2	15.9500 15.9000 15.8500 15.8000	16.5000 16.6000 16.7500 16.8000	5000 452 1044 262	1 1 2 2
PASSUS	135,0000	17:01	232	0.00	0.00 %	101	PKC	PKC	6	0	0	[+]
PAS	0.00 0.00	121.5000 148.5000	17:01 17:01 17:00 17:00	8 265 111 1	135,0000 135,0000 135,0000 135,0000	1 1 2 1	40 4 28 1	136.5000 136.0000 135.0000 134.5000	136.0000 136.5000 137.5000 138.5000	70 50 4 20	1 2 1 3
PATENTUS	3,2800	17:00	87	0.00	0.00 %	813	3.2800	3.3000	399	0	0	[+]
PAT	0.00 0.00	2.9600 3.6000	17:00 16:36 16:35 16:32	305 279 272 628	3,2800 3,3000 3,3000 3,3000	1 2 5 3	113 301 2433 1019	3.2700 3.2500 3.2400 3.2300	3.3100 3.3300 3.3400 3.3800	734 650 1207 450	1 1 2 1
PCCEXOL	2,2700	16:44	429	0.00	0.00 %	175	2.2700	2.2700	7121	0	0	[+]
PCX	0.00 0.00	2.0500 2.4900	16:44 16:44 16:31 16:30	200 371 8 191	2,2600 2,2600 2,2600 2,2600	2 6 6 6	870 2329 6705 2810	2.2400 2.2300 2.2200 2.2100	2.2800 2.2900 2.3000 2.3100	3185 5731 8952 3165	3 6 10 8
PCCROKITA	70,4000	16:35	50	0.00	0.00 %	10	70.4000	PKC	16	0	0	[+]
PCR	0.00 0.00	63.4000 77.4000	16:32 16:17 16:08 15:41	2 7 14 19	70,5000 70,4000 70,5000 70,4000	2 1 2 3	30 15 60 389	70.2000 70.1000 70.0000 69.9000	70.4000 70.5000 70.6000 70.7000	35 1231 36 105	1 3 2 2
PCFGROUP	3,7800	17:00	22	0.00	0.00 %	50	3.7300	3.7300	3	0	0	[+]
PCF	0.00 0.00	3.4050 4.1550	16:00 15:49 15:23 15:23	499 2 2 3	3,7700 3,7800 3,7950 3,7650	2 1 1 1	2050 1500 138 5	3.7000 3.6600 3.6550 3.6500	3.8150 3.8300 3.8850 3.9000	600 1528 955 2000	1 2 1 2
PEKABEX	12,5000	17:00	200	0.00	0.00 %	7	PKC	12.5000	739	0	0	[+]
PBX	0.00 0.00	11.2500 13.7500	16:37 16:37 16:37 16:37	58 2 2 2	12,5000 12,4500 12,4000 12,3500	2 3 6 3	5 604 218 512	12.3000 12.2500 12.2000 12.1500	12.5500 12.6000 12.6500 12.7000	1259 1133 805 806	3 9 3 4
PEKAO	233,4000	17:02	1433	0.00	0.00 %	86	PKC	PKC	627	0	0	[+]
PEO	0.00 0.00	210.1000 256.7000	17:02 17:00 17:00 17:00	206 15 87 100	233,4000 233,4000 233,4000 233,4000	2 2 1 1	40 47 2 4	234.0000 233.7000 233.6000 233.5000	220.0000 233.2000 233.9000 234.0000	69 948 100 1000	1 1 1 1
PEPCO	29,7400	17:00	699	0.00	0.00 %	164	PKC	PKC	1010	0	0	[+]
PCO	0.00 0.00	26.7700 32.7100	17:00 17:00 17:00 17:00	114 136 1288 1021	29,7400 29,7400 29,7400 29,7400	1 1 1 1	30 2 3 1	35.6800 29.7600 29.6400 29.6000	28.0000 29.7200 29.7300 29.7500	38 875 65 102	1 1 1 3
PEPEES	0,8300	15:57	130	0.00	0.00 %	487	0.8300	0.8550	130	0	0	[+]
PPS	0.00 0.00	0.7500 0.9100	15:57 15:57 15:57 12:48	737 500 1633 166	0,8300 0,8350 0,8600 0,8600	2 3 4 2	3000 9681 22572 5288	0.8250 0.8200 0.8150 0.8100	0.8600 0.8650 0.8700 0.8800	480 430 10259 1030	1 2 4 2
PGE	10,3000	17:02	1500	0.00	0.00 %	1229	PKC	PKC	4035	0	0	[+]
PGE	0.00 0.00	9.2700 11.3300	17:02 17:00 17:00 17:00	1685 3669 287 524	10,3000 10,3000 10,3000 10,3000	1 1 1 1	374 153 1088 192	12.3600 11.8450 10.9000 10.3500	10.2000 10.2950 10.3000 10.3050	4 100 7894 30	1 1 8 1
PGFGROUP	0,5220	17:00	30	0.00	0.00 %	4110	0.5060	0.5220	1053	0	0	[+]
PGV	0.00 0.00	0.4700 0.5740	14:06 13:14 13:14 11:30	1000 1000 90 476	0,5060 0,5060 0,5060 0,5040	1 1 1 1	2555 6000 1000 16000	0.5020 0.5000 0.4980 0.4940	0.5280 0.5300 0.5340 0.5380	4999 6000 2661 750	2 1 1 1
PHARMENA	3,3400	16:03	60	0.00	0.00 %	228	3.2900	3.3400	9	0	0	[+]
PHR	0.00 0.00	3.0100 3.6700	15:52 15:45 15:45 13:57	17 20 7 1	3,3400 3,3500 3,3400 3,3500	1 2 1 1	38 420 500 4	3.2600 3.2500 3.2400 3.2200	3.3700 3.3900 3.4000 3.4300	917 22 250 325	1 3 1 1
PHN	9,5400	17:00	2	0.00	0.00 %	134	9.5000	9.5400	1974	0	0	[+]
PHN	0.00 0.00	8.6000 10.4500	16:39 16:19 13:12 10:12	10 10 136 220	9,5000 9,5400 9,5000 9,5000	1 2 1 1	13 510 10 100	9.4600 9.4400 9.4200 9.4000	9.5600 9.5800 9.6000 9.7000	1100 2423 1730 129	1 3 4 2
PHOTON	1,6200	16:48	50	0.00	0.00 %	2	PKC	1.6150	1600	0	0	[+]
PEN	0.00 0.00	1.4600 1.7800	16:38 16:38 16:25 16:15	570 47 152 167	1,6200 1,6200 1,6200 1,6300	1 1 1 2	100 1200 1898 932	1.6200 1.5850 1.5800 1.5700	1.6200 1.6250 1.6300 1.6350	2305 500 2623 400	3 1 2 1
PKNORLEN	115,1000	17:01	326	0.00	0.00 %	1195	PKC	PKC	1088	0	0	[+]
PKN	0.00 0.00	103.6000 126.6000	17:00 17:00 17:00 17:00	94 45 9 1621	115,1000 115,1000 115,1000 115,1000	1 1 1 1	1043 208 33 4	138.1200 132.0000 118.5400 117.0000	92.0800 97.8400 98.0000 109.3600	60 9 332 6	1 2 1 1
PKOBP	93,5800	17:04	685	0.00	0.00 %	1614	PKC	PKC	1528	0	0	[+]
PKO	0.00 0.00	84.2400 102.9000	17:04 17:01 17:01 17:01	15 680 20 3010	93,5800 93,5800 93,5800 93,5800	1 2 2 1	72 10 48 8	96.4000 94.0000 93.7600 93.7400	93.5800 93.6000 93.7800 93.8000	269 285 25 1000	3 2 1 1
PKPCARGO	13,3000	17:00	71	0.00	0.00 %	4	PKC	PKC	15	0	0	[+]
PKP	0.00 0.00	11.9700 14.6300	17:00 17:00 17:00 17:00	130 128 1 16	13,3000 13,3000 13,3000 13,3000	1 1 1 3	50 19 30 31	13.3000 13.2500 13.2200 13.2100	13.3000 13.3300 13.3500 13.3700	659 1 407 1	2 1 1 1
PLAYWAY	250,0000	17:00	56	0.00	0.00 %	5	PKC	249.0000	7	0	0	[+]
PLW	0.00 0.00	225.0000 275.0000	17:00 17:00 17:00 17:00	6 23 15 4	250,0000 250,0000 250,0000 250,0000	1 1 3 1	1 17 22 1	249.0000 248.0000 247.5000 247.0000	250.0000 251.0000 252.0000 252.5000	119 9 6 80	2 1 1 1
PLAZACNTR	3,3300	17:00	78	0.00	0.00 %	511	3.2500	3.3300	1736	0	0	[+]
PLZ	0.00 0.00	3.0000 3.6600	17:00 17:00 17:00 16:43	76 196 16 199	3,3300 3,3300 3,3300 3,2950	1 1 1 1	511 511 1505 511	3.2400 3.2300 3.2250 3.1800	3.3400 3.3450 3.3500 3.3750	388 222 285 555	1 1 1 1
POINTGROUP	1,6950	09:00	9	0.00	0.00 %	329	1.6600	1.7000	4467	0	0	[+]
PGM	0.00 0.00	1.5300 1.8600	09:00 15:48 14:21 12:38	12 310 75 300	1,7000 1,6950 1,6600 1,6950	2 1 1 1	1001 404 4800 4688	1.6400 1.6200 1.6050 1.6000	1.7200 1.8000 1.8300 1.8600	563 20 750 369	1 1 1 1
POLENERGIA	51,0000	17:00	8	0.00	0.00 %	5	PKC	51.0000	3	0	0	[+]
PEP	0.00 0.00	45.9000 56.0000	17:00 17:00 17:00 17:00	10 36 49 30	51,0000 51,0000 51,0000 51,0000	2 1 5 3	23 30 206 90	51.4000 51.2000 51.0000 50.8000	51.8000 52.0000 52.6000 53.0000	250 300 900 100	1 1 1 1
POLICE	7,8200	16:23	1	0.00	0.00 %	97	PKC	7.8200	7522	0	0	[+]
PCE	0.00 0.00	7.0400 8.6000	14:45 14:35 13:21 12:55	1 150 6 203	7,7400 7,8200 7,8200 7,8200	1 1 2 1	100 99 311 25	7.7600 7.7400 7.7200 7.7000	7.8400 7.9000 7.9200 7.9600	36 383 666 958	2 2 1 1
POLIMEXMS	9,5800	17:00	500	0.00	0.00 %	24422	PKC	PKC	45	0	0	[+]
PXM	0.00 0.00	8.6300 10.5200	17:00 17:00 17:00 17:00	2498 32 32 32	9,5800 9,5800 9,5800 9,5800	1 1 3 2	150 2000 2330 230	9.6000 9.5900 9.5800 9.5700	9.5800 9.6300 9.6700 9.6900	182 2 323 3405	1 1 1 3
POLTREG	26,0000	16:48	41	0.00	0.00 %	16	PKC	26.1000	60	0	0	[+]
PTG	0.00 0.00	23.4000 28.6000	16:47 16:45 16:45 16:45	50 70 129 1	26,0000 25,9000 25,9000 25,9000	2 1 1 1	81 47 2 18	25.1000 25.0000 24.8000 24.7000	26.2000 26.7000 26.8000 26.9000	107 167 272 491	1 1 1 1
POLWAX	1,2100	17:00	1082	0.00	0.00 %	10	1.2300	1.2300	1667	0	0	[+]
PWX	0.00 0.00	1.0900 1.3300	17:00 16:48 16:11 15:49	168 832 160 58	1,2100 1,2100 1,2100 1,2100	1 1 3 5	2100 9 9694 1939	1.2100 1.2050 1.2000 1.1900	1.2400 1.2500 1.2600 1.2700	4044 1653 48 10	3 1 2 1
PRAGMAINK	2,7800	12:17	5	0.00	0.00 %	400	2.7400	2.8200	2670	0	0	[+]
PRI	0.00 0.00	2.5200 3.0400	09:44 09:44 09:06 09:06	5 5 5 5	2,7800 2,7800 2,7800 2,7800	2 2 1 1	972 6500 242 100	2.7200 2.7000 2.6400 2.6200	2.9200 2.9400 2.9600 2.9800	100 445 220 1100	1 1 3 2
PROCHEM	26,6000	16:39	1	0.00	0.00 %	40	26.5000	PKC	25	0	0	[+]
PRM	0.00 0.00	24.0000 29.2000	14:22 14:11 09:00 09:00	40 92 2 1	26,6000 25,9000 25,9000 25,9000	1 1 1 1	295 77 400 111	25.5000 25.1000 25.0000 24.0000	26.6000 26.7000 26.9000 27.0000	998 300 300 264	1 2 1 2
PROJPRZEM	19,1500	17:00	2	0.00	0.00 %	450	18.4500	19.1500	175	0	0	[+]
PJP	0.00 0.00	17.2500 21.0000	15:31 14:34 09:00 17:00	100 200 1 2	19,1500 18,8000 19,1500 19,1500	1 1 1 1	915 150 897 14	18.2500 18.2000 18.0000 17.6500	19.2500 19.3000 19.3500 19.4000	620 460 600 30	1 2 1 1
PROTEKTOR	1,5250	17:00	3131	0.00	0.00 %	15395	PKC	PKC	300	0	0	[+]
PRT	0.00 0.00	1.3750 1.6750	17:00 17:00 17:00 17:00	1841 3017 1000 1011	1,5250 1,5250 1,5250 1,5250	1 1 1 2	500 2900 963 3970	1.8500 1.5900 1.5500 1.5400	1.5250 1.5500 1.5600 1.5750	6349 34 33 5600	2 1 1 1
PTWP	129,0000	16:38	1	0.00	0.00 %	7	PKC	130.0000	197	0	0	[+]
PTW	0.00 0.00	117.0000 141.0000	16:38 15:18 12:21 12:02	3 7 4 46	129,0000 129,0000 128,0000 128,0000	1 5 2 2	12 106 13 16	129.0000 127.0000 126.0000 124.0000	131.0000 133.0000 134.0000 138.0000	13 72 50 25	1 1 1 1
PULAWY	47,2000	15:59	15	0.00	0.00 %	1	PKC	PKC	1	0	0	[+]
ZAP	0.00 0.00	42.5000 51.8000	15:59 15:59 15:59 15:59	120 40 50 10	47,2000 47,2000 47,5000 47,9000	1 1 3 1	15 159 70 15	47.4000 47.2000 47.0000 46.5000	47.8000 48.0000 48.1000 48.8000	200 48 62 1750	1 1 2 2
PURE	2,6500	17:02	1120	0.00	0.00 %	1004	2.6160	2.6900	1584	0	0	[+]
PUR	0.00 0.00	2.3860 2.9140	17:01 17:01 17:00 17:00	1859 5 600 393	2,6500 2,6500 2,6500 2,6500	2 4 1 1	532 6151 4 3000	2.6060 2.6000 2.5980 2.5880	2.6940 2.7000 2.7040 2.7120	726 500 443 2900	1 1 1 1
PZU	69,9000	17:03	20	0.00	0.00 %	1383	PKC	PKC	2786	0	0	[+]
PZU	0.00 0.00	62.9200 76.8800	17:02 17:02 17:02 17:02	5 6 19 31	69,9000 69,9000 69,9000 69,9000	2 2 1 2	1129 504 200 478	83.8800 80.2000 70.1200 70.0000	59.6000 60.8600 68.0000 68.6000	678 44 28 20	3 1 1 1
QNATECHNO	43,9000	16:44	37	0.00	0.00 %	1	PKC	44.0000	159	0	0	[+]
QNA	0.00 0.00	39.6000 48.2000	16:43 16:43 16:43 16:43	4 5 58 1	43,9000 43,9000 43,8000 43,8000	1 1 1 1	95 200 12 12	42.8000 42.7000 41.8000 41.6000	45.6000 45.8000 46.2000 46.3000	180 500 82 306	1 2 1 1
QUERCUS	11,9000	17:00	198	0.00	0.00 %	400	11.9500	11.6000	10	0	0	[+]
QRS	0.00 0.00	10.7500 13.0500	17:00 16:47 16:47 16:43	36 129 51 2	11,9000 11,8500 11,8500 11,8500	1 2 2 2	1600 3391 360 341	11.9000 11.7000 11.6500 11.6000	12.2000 12.2500 12.3000 12.3500	900 500 5000 203	1 1 1 1
RAFAMET	76,0000	17:04	15	0.00	0.00 %	7	PKC	79.0000	130	0	0	[+]
RAF	0.00 0.00	68.5000 83.5000	17:04 17:03 17:03 17:03	34 106 50 10	76,0000 76,0000 76,0000 76,0000	6 2 1 2	1340 407 18 255	77.0000 76.0000 74.5000 71.5000	79.5000 80.0000 81.0000 81.5000	204 484 200 250	4 4 1 2
RAINBOW	161,9000	17:00	20	0.00	0.00 %	1	PKC	PKC	95	0	0	[+]
RBW	0.00 0.00	145.8000 178.0000	17:00 17:00 17:00 17:00	61 5 16 41	161,9000 161,9000 161,9000 161,9000	1 2 1 1	2 19 1 10	162.0000 161.9000 161.1000 160.3000	161.8000 161.9000 162.9000 163.0000	12 187 2 475	1 1 1 8
RANKPROGR	4,3200	17:00	5	0.00	0.00 %	400	4.2050	4.3200	2587	0	0	[+]
RNK	0.00 0.00	3.8900 4.7500	16:12 16:06 15:56 15:56	5 3 640 360	4,3200 4,3200 4,2100 4,2150	1 1 1 1	1500 2000 2000 2000	4.2000 4.1800 4.1500 4.1200	4.3300 4.3350 4.3500 4.3700	592 2928 2500 1510	1 3 2 2
RAWLPLUG	14,3500	14:42	89	0.00	0.00 %	71	14.3500	14.6500	100	0	0	[+]
RWL	0.00 0.00	12.9500 15.7500	12:01 12:01 09:00 14:36	5 40 2 38	14,7000 14,6500 14,3500 14,3500	1 1 1 1	117 100 1 100	14.2500 14.0000 13.7500 13.7000	14.7000 15.0000 15.2000 15.4000	1089 200 200 206	1 1 2 2
RELPOL	6,1200	15:28	50	0.00	0.00 %	100	PKC	6.1200	50	0	0	[+]
RLP	0.00 0.00	5.5200 6.7200	14:39 11:20 10:23 10:23	2 325 20 1	6,0400 6,1400 6,1400 6,1400	1 2 2 2	25 918 150 505	6.0400 6.0200 6.0000 5.9400	6.1600 6.1800 6.2200 6.2400	1677 3432 204 100	1 3 2 1
REMAK	12,6500	10:15	4	0.00	0.00 %	204	12.2000	12.6500	112	0	0	[+]
RMK	0.00 0.00	11.4000 13.9000	09:00 17:00 12:04 11:32	7 5 83 3	12,7000 12,5000 12,1500 12,7000	2 1 1 1	25 50 139 150	12.1500 12.1000 12.0500 12.0000	12.7500 12.8000 13.0000 13.2000	105 120 439 250	1 1 1 1
RENDER	79,8000	17:02	26	0.00	0.00 %	15	78.0000	80.0000	15	0	0	[+]
RND	0.00 0.00	72.0000 87.6000	16:47 11:35 11:04 10:26	18 1 20 1	79,8000 79,8000 77,0000 79,8000	1 1 2 2	30 30 44 38	77.0000 76.0000 75.0000 73.0000	81.0000 81.4000 82.8000 83.0000	1 35 50 200	1 2 1 1
ROPCZYCE	24,0000	17:00	30	0.00	0.00 %	20	23.6000	24.0000	1646	0	0	[+]
RPC	0.00 0.00	21.6000 26.4000	15:34 15:31 15:31 15:24	20 20 58 12	24,0000 24,0000 24,0000 24,0000	1 4 2 3	732 409 282 220	23.5000 23.3000 23.2000 23.1000	24.2000 24.3000 24.4000 24.5000	150 31 330 100	2 2 2 2
RYVU	25,3500	17:00	15	0.00	0.00 %	5	PKC	25.5500	1	0	0	[+]
RVU	0.00 0.00	22.8500 27.8500	16:49 16:41 16:39 16:36	33 25 5 193	25,5000 25,5000 25,5000 25,4000	1 3 4 3	33 211 331 1160	25.3500 25.3000 25.2500 25.2000	25.7000 25.7500 25.8000 25.8500	1 50 100 430	1 1 1 1
SANOK	22,6000	16:15	2	0.00	0.00 %	3	PKC	22.7000	111	0	0	[+]
SNK	0.00 0.00	20.4000 24.8000	16:03 15:56 15:56 15:52	1 3 2 1	22,2000 22,6000 22,6000 22,2000	1 1 1 2	1785 204 111 1283	22.4000 22.2000 22.1000 22.0000	22.8000 23.0000 23.2000 23.3000	548 79 150 129	2 2 1 1
SANPL	605,0000	17:00	245	0.00	0.00 %	1	PKC	PKC	13	0	0	[+]
SPL	0.00 0.00	544.6000 665.4000	17:00 17:00 17:00 17:00	447 54 18 152	605,0000 605,0000 605,0000 605,0000	1 4 1 1	15 151 44 11	607.0000 600.0000 599.4000 598.8000	605.0000 610.0000 610.4000 610.8000	165 235 43 134	1 6 1 1
SANTANDER	46,7000	16:48	15	0.00	0.00 %	20	46.7000	46.5000	100	0	0	[+]
SAN	0.00 0.00	42.0300 51.3700	15:41 14:55 14:27 14:23	234 25 32 10	46,6000 46,6000 46,4000 46,4000	1 1 1 1	6 214 9 100	46.6750 46.5000 46.4800 46.0100	46.9950 47.2000 47.4000 47.6300	209 10 1000 334	1 1 1 1
SANWIL	1,6000	17:03	1300	0.00	0.00 %	268	PKC	PKC	401	0	0	[+]
SNW	0.00 0.00	1.4400 1.7600	17:03 17:00 17:00 17:00	700 1867 78 480	1,6000 1,6000 1,6000 1,6000	1 1 1 1	50 20 20 20	1.6100 1.5900 1.5800 1.5700	1.6000 1.6100 1.6150 1.6200	7923 775 1300 7552	3 1 1 3
SCPFL	152,4000	17:00	98	0.00	0.00 %	10	152.4000	152.8000	70	0	0	[+]
SCP	0.00 0.00	137.2000 167.6000	17:00 17:00 17:00 16:49	2 5 10 15	152,4000 152,4000 152,4000 150,8000	1 1 1 1	8 32 85 20	151.2000 151.0000 150.8000 150.0000	154.2000 154.4000 154.6000 154.8000	10 15 10 132	1 1 1 2
SECOGROUP	34,4000	16:39	11	0.00	0.00 %	5	PKC	35.4000	217	0	0	[+]
SWG	0.00 0.00	31.0000 37.8000	16:39 16:39 14:00 12:04	5 9 2 1	34,6000 34,6000 35,4000 34,6000	1 2 1 1	70 330 200 8	34.4000 34.0000 33.2000 32.4000	35.8000 36.0000 37.0000 37.2000	50 240 100 5	1 2 1 1
SEKO	10,4000	16:48	4	0.00	0.00 %	121	PKC	PKC	40	0	0	[+]
SEK	0.00 0.00	9.3600 11.4000	16:30 15:59 15:41 15:41	22 20 100 1	10,3000 10,3000 10,3000 10,4000	1 1 1 4	239 16 190 474	10.4000 10.3000 10.2500 10.2000	10.4000 10.4500 10.5000 10.5500	132 3665 2645 180	2 5 8 2
SELENAFM	56,6000	16:48	7	0.00	0.00 %	20	PKC	56.6000	300	0	0	[+]
SEL	0.00 0.00	51.0000 62.2000	15:24 15:24 15:24 14:32	5 10 88 31	56,8000 56,6000 56,6000 56,4000	1 1 1 1	464 45 100 2	57.2000 56.6000 56.0000 55.6000	56.8000 57.0000 57.2000 57.8000	1690 200 10 100	4 4 1 1
SELVITA	43,5000	17:01	100	0.00	0.00 %	300	43.5000	43.9000	363	0	0	[+]
SLV	0.00 0.00	39.2000 47.8000	17:00 16:48 16:48 16:47	6 14 86 13	43,5000 43,6000 43,6000 43,6000	1 2 1 1	43 1929 202 60	43.4000 43.2000 43.1000 43.0000	44.0000 44.1000 44.2000 44.4000	299 1090 31 386	1 2 2 2
SFINKS	0,4100	16:49	1406	0.00	0.00 %	3594	0.4100	0.4100	2000	0	0	[+]
SFS	0.00 0.00	0.3690 0.4510	16:49 16:23 15:48 15:40	787 4000 3807 4128	0,4110 0,4120 0,4120 0,4120	1 2 3 3	2200 5726 8300 5252	0.4080 0.4060 0.4050 0.4040	0.4200 0.4210 0.4220 0.4250	787 2420 619 8824	1 1 2 1
SHOPER	42,4000	17:00	38	0.00	0.00 %	14	PKC	PKC	1	0	0	[+]
SHO	0.00 0.00	38.2000 46.6000	17:00 17:00 17:00 17:00	236 200 20 24	42,4000 42,4000 42,4000 42,4000	1 1 2 1	2 1 85 2	42.7000 42.5000 42.4000 42.3000	42.9000 43.0000 43.3000 43.4000	190 450 24 190	1 2 1 1
SILVANO	5,2000	09:24	390	0.00	0.00 %	411	5.0600	5.2000	716	0	0	[+]
SFG	0.00 0.00	4.6800 5.7200	09:24 09:24 15:06 15:06	422 188 422 165	5,1800 5,1600 5,1000 5,1000	1 1 1 1	1622 75 400 331	5.0400 4.9800 4.9600 4.8000	5.2800 5.3000 5.4000 5.4400	227 1500 1500 442	1 1 1 2
SIMFABRIC	1,6400	13:38	2	0.00	0.00 %	144	1.6200	1.6400	1998	0	0	[+]
SIM	0.00 0.00	1.4760 1.8040	13:38 10:35 09:54 09:54	998 1 170 190	1,6400 1,6500 1,6000 1,6000	2 2 2 1	260 2144 32 3045	1.6020 1.5900 1.5820 1.5800	1.6600 1.6680 1.6700 1.6720	1225 500 838 500	1 1 2 1
SKARBIEC	33,4000	17:00	25	0.00	0.00 %	201	33.1000	33.2000	100	0	0	[+]
SKH	0.00 0.00	30.1000 36.7000	16:37 16:28 16:28 16:20	196 50 35 1	33,4000 33,5000 33,5000 33,5000	2 2 1 2	51 101 77 56	33.0000 32.9000 32.8000 32.6000	33.5000 33.6000 33.8000 33.9000	1 111 30 559	1 2 1 4
SKYLINE	1,4500	09:03	641	0.00	0.00 %	5219	1.4400	1.4900	3987	0	0	[+]
SKL	0.00 0.00	1.3100 1.5900	09:00 10:56 09:14 11:51	100 60 40 40	1,4500 1,4500 1,4500 1,4400	1 2 1 1	587 70 2000 1666	1.4200 1.4100 1.3500 1.3100	1.5000 1.5300 1.5400 1.5900	3911 2405 7371 3000	1 1 2 1
SNIEZKA	83,0000	17:00	500	0.00	0.00 %	30	82.8000	85.4000	519	0	0	[+]
SKA	0.00 0.00	74.8000 91.2000	17:00 09:00 16:48 15:47	6 2 30 1	83,0000 84,8000 84,8000 84,6000	4 2 2 6	21 29 15 265	82.6000 82.4000 82.2000 82.0000	85.6000 85.8000 86.8000 87.0000	60 18 19 162	1 1 1 1
SONEL	15,5500	16:22	13	0.00	0.00 %	5	PKC	15.5500	42	0	0	[+]
SON	0.00 0.00	14.0000 17.1000	15:09 14:45 14:16 13:39	1 32 10 11	15,5500 15,5500 15,5500 15,5500	1 2 4 4	20 65 59 755	15.4000 15.3000 15.2500 15.2000	15.6000 15.7000 15.8000 15.9000	226 70 205 20	4 2 2 1
SOPHARMA	8,1000	10:27	100	0.00	0.00 %	82	8.0400	8.3200	294	0	0	[+]
SPH	0.00 0.00	7.3000 8.9000	10:27 09:15 16:43 16:43	30 90 50 61	8,1000 8,1000 8,1200 8,1200	1 3 1 1	250 1174 103 170	8.0200 8.0000 7.9800 7.8000	8.3800 8.4000 8.5000 8.7600	200 1077 100 73	1 1 1 1
SPYROSOFT	463,0000	17:00	20	0.00	0.00 %	53	468.0000	468.0000	2	0	0	[+]
SPR	0.00 0.00	417.0000 508.0000	17:00 17:00 17:00 17:00	11 2 2 2	463,0000 463,0000 463,0000 463,0000	2 2 1 4	31 27 2 47	463.0000 462.0000 461.0000 460.0000	470.0000 472.0000 473.0000 477.0000	15 4 2 31	1 1 1 1
STALEXP	2,8100	17:00	4	0.00	0.00 %	637	PKC	PKC	156	0	0	[+]
STX	0.00 0.00	2.5300 3.0900	17:00 17:00 17:00 17:00	142 36 651 400	2,8100 2,8100 2,8100 2,8100	4 4 10 9	2546 8814 954 1678	2.8100 2.8050 2.8000 2.7950	2.8100 2.8250 2.8300 2.8350	23 200 1356 1026	1 1 1 2
STALPROD	245,0000	16:49	20	0.00	0.00 %	2	245.0000	245.0000	2	0	0	[+]
STP	0.00 0.00	221.0000 269.0000	16:41 16:30 16:18 16:18	13 1 11 9	245,0000 247,0000 245,0000 245,0000	1 2 4 4	45 16 91 105	243.0000 242.0000 241.0000 240.0000	246.0000 247.0000 248.0000 249.0000	5 36 15 60	1 3 2 4
STALPROFI	8,1200	16:05	12	0.00	0.00 %	500	8.1200	8.1200	2602	0	0	[+]
STF	0.00 0.00	7.3200 8.9200	15:37 15:36 15:02 14:43	28 2458 183 600	8,1200 8,1200 8,1000 8,1000	1 2 10 4	200 241 1532 401	8.0800 8.0600 8.0400 8.0200	8.1400 8.1600 8.1800 8.2000	297 790 1423 225	2 4 3 2
STAPORKOW	4,9800	15:52	11	0.00	0.00 %	20	4.8600	4.9600	320	0	0	[+]
ZUK	0.00 0.00	4.5000 5.4500	13:52 13:51 13:51 13:51	500 460 40 1	4,9800 5,0000 4,9800 5,0000	1 1 1 1	20 1600 300 800	4.8200 4.8000 4.7800 4.6600	4.9800 5.0000 5.1000 5.1500	394 3226 1300 602	1 3 1 2
SUNEX	3,5350	17:00	400	0.00	0.00 %	1	PKC	3.5750	206	0	0	[+]
SNX	0.00 0.00	3.1850 3.8850	17:00 16:27 16:27 16:27	50 218 50 1178	3,5350 3,5750 3,5700 3,5650	1 1 2 2	3 100 570 2060	3.5400 3.5300 3.5250 3.5200	3.5800 3.5850 3.5900 3.6000	1000 1950 3 20593	1 1 1 3
SYGNITY	71,2000	17:00	1	0.00	0.00 %	1	PKC	72.4000	10	0	0	[+]
SGN	0.00 0.00	64.2000 78.2000	17:00 17:00 17:00 17:00	1 1 1 12	71,2000 71,2000 71,2000 71,2000	1 1 6 2	55 1 72 100	71.8000 71.2000 71.0000 70.8000	73.0000 73.2000 74.0000 74.4000	220 20 15 83	2 1 1 1
SYNEKTIK	295,0000	17:03	20	0.00	0.00 %	318	PKC	PKC	79	0	0	[+]
SNT	0.00 0.00	265.6000 324.4000	17:02 17:02 17:01 17:00	6 2 8 10	295,0000 295,0000 295,0000 295,0000	1 1 1 1	1 22 29 3	594.0000 297.0000 296.6000 295.8000	295.0000 296.0000 297.8000 298.0000	26 30 2 1	2 1 2 1
SYNTHAVERSE	3,6600	17:00	30	0.00	0.00 %	737	3.6600	PKC	13	0	0	[+]
SVE	0.00 0.00	3.2950 4.0250	17:00 17:00 16:42 16:42	1500 970 1400 1000	3,6600 3,6600 3,7100 3,7100	1 2 1 2	260 1201 3 2765	3.6500 3.6400 3.6350 3.6200	3.7000 3.7050 3.7200 3.7250	272 970 3158 1500	1 1 3 1
TALEX	18,5000	09:03	2	0.00	0.00 %	10	18.3000	18.5000	154	0	0	[+]
TLX	0.00 0.00	16.7000 20.2000	09:03 09:03 09:02 09:02	2 2 2 2	18,5000 18,5000 18,5000 18,5000	1 2 3 2	20 197 761 122	18.2000 18.1000 18.0000 17.9000	18.8000 19.1000 19.2000 19.5000	553 355 65 150	1 1 1 1
TARCZYNSKI	122,0000	16:37	1	0.00	0.00 %	5	121.0000	122.0000	68	0	0	[+]
TAR	0.00 0.00	110.0000 134.0000	16:37 16:18 14:32 11:55	2 8 1 2	122,0000 121,5000 121,5000 120,5000	4 4 3 10	25 140 209 511	120.5000 120.0000 119.5000 119.0000	123.0000 123.5000 124.0000 125.0000	10 43 65 5	1 2 2 1
TATRY MOUNTAIN	92,5000	11:00	2	0.00	0.00 %	4	89.0000	90.0000	6	0	0	[+]
TMR	0.00 0.00	83.5000 101.0000	10:01 10:00 10:13 10:13	2 2 7 3	88,0000 90,0000 92,5000 92,5000	1 1 1 1	8 1 40 7	85.5000 85.0000 84.5000 80.0000	92.5000 93.0000 94.0000 94.5000	27 99 199 9	2 1 1 1
TAURONPE	11,2650	17:03	300	0.00	0.00 %	1051	PKC	PKC	163	0	0	[+]
TPE	0.00 0.00	10.1400 12.3900	17:03 17:00 17:00 17:00	9675 2780 514 2180	11,2650 11,2650 11,2650 11,2650	1 1 1 1	813 7 48 450	13.5150 12.0000 11.3200 11.3000	9.0120 10.9450 11.0000 11.2000	295 20 709 35	1 1 1 1
TENDERHUT	5,7800	15:26	972	0.00	0.00 %	974	5.7400	PKC	265	0	0	[+]
THG	0.00 0.00	5.2200 6.3400	15:26 14:57 14:57 12:04	1 972 1 25	5,7800 5,7800 5,7800 5,7400	1 1 1 1	40 40 40 40	5.7200 5.7000 5.6800 5.6600	5.7800 5.8000 5.8200 5.8400	189 47 40 1340	1 2 1 3
TERMOREX	0,7000	15:37	3	0.00	0.00 %	655	0.6900	0.7000	2785	0	0	[+]
TRR	0.00 0.00	0.6300 0.7700	09:57 09:57 09:57 09:57	15 15 15 15	0,7000 0,7000 0,7000 0,7000	1 2 1 2	500 1325 500 11690	0.6850 0.6800 0.6750 0.6700	0.7050 0.7100 0.7150 0.7200	358 2076 5462 251650	1 2 3 4
TESGAS	1,9100	16:35	105	0.00	0.00 %	100	1.9100	PKC	10	0	0	[+]
TSG	0.00 0.00	1.7200 2.1000	15:53 15:53 15:53 15:53	366 5 680 199	1,9000 1,9000 1,9000 1,9000	1 1 1 1	5320 700 207 300	1.8950 1.8850 1.8800 1.8700	1.9500 1.9550 1.9600 1.9750	180 698 1760 1926	1 1 1 3
TEXT	36,6000	17:00	33	0.00	0.00 %	90	PKC	PKC	14	0	0	[+]
TXT	0.00 0.00	32.9400 40.2600	17:00 17:00 17:00 17:00	27 20 22 21	36,6000 36,6000 36,6000 36,6000	7 2 1 1	296 10 50 3	36.6000 36.5600 36.5000 36.4600	36.7400 36.7600 36.8000 36.8200	7 100 50 9	1 1 1 1
TORPOL	66,0000	17:01	124	0.00	0.00 %	1190	PKC	PKC	32	0	0	[+]
TOR	0.00 0.00	59.4000 72.6000	17:00 17:00 17:00 17:00	3 74 12 20	66,0000 66,0000 66,0000 66,0000	1 1 1 1	1 1000 150 200	75.9000 70.0000 68.1000 68.0000	66.5000 66.6000 66.7000 66.9000	105 850 2 125	2 1 1 2
TOYA	9,5000	17:03	7500	0.00	0.00 %	38	PKC	PKC	30	0	0	[+]
TOA	0.00 0.00	8.5500 10.4400	17:03 17:03 17:03 17:01	7500 2000 6661 308	9,5000 9,5000 9,5000 9,5000	1 3 3 2	162 880 2101 6	10.0000 9.5000 9.4700 9.4500	9.4700 9.5000 9.5400 9.5700	20 7952 3000 100	1 2 1 2
TRAKCJA	4,5950	17:03	186	0.00	0.00 %	50	PKC	4.6000	10	0	0	[+]
TRK	0.00 0.00	4.1400 5.0500	17:03 17:02 17:02 17:00	1000 7776 1323 594	4,5950 4,5950 4,5950 4,5950	3 1 1 1	1105 1040 860 600	4.6000 4.5400 4.5250 4.5200	4.6400 4.6500 4.6750 4.6800	612 29 670 1177	1 2 1 2
TRANSPOL	5,8000	17:00	1817	0.00	0.00 %	70	5.9000	5.8000	100	0	0	[+]
TRN	0.00 0.00	5.2200 6.3800	17:00 17:00 16:36 16:31	302 193 8 59	5,8000 5,8000 5,8000 5,8000	3 1 1 1	5816 1774 300 56	5.8000 5.6400 5.3400 5.3000	5.9000 5.9400 6.0000 6.0600	2375 3 31 1	2 2 2 1
TSGAMES	102,8000	17:00	5	0.00	0.00 %	14	105.0000	PKC	77	0	0	[+]
TEN	0.00 0.00	92.6000 113.0000	17:00 17:00 17:00 17:00	45 19 5 31	102,8000 102,8000 102,8000 102,8000	1 1 2 1	19 15 103 100	102.8000 102.6000 102.4000 102.2000	103.6000 103.8000 104.0000 104.2000	50 112 200 50	1 2 1 1
ULMA	60,0000	09:01	1	0.00	0.00 %	69	58.5000	60.5000	242	0	0	[+]
ULM	0.00 0.00	54.0000 66.0000	17:00 17:00 16:32 12:39	195 6 150 200	60,0000 60,0000 59,0000 59,0000	2 2 1 1	131 17 50 2	58.0000 57.0000 56.0000 55.0000	62.5000 63.0000 64.5000 65.0000	20 49 117 189	1 1 2 3
ULTGAMES	13,7000	15:51	10	0.00	0.00 %	8	13.5500	14.0000	293	0	0	[+]
ULG	0.00 0.00	12.3500 15.0500	15:15 15:15 15:09 14:04	1 840 1160 50	13,4500 13,5000 13,5000 13,5000	1 2 3 4	50 801 39 1061	13.4500 13.4000 13.3500 13.3000	14.1500 14.2500 14.3500 14.4000	488 266 806 1203	1 1 1 2
UNIBEP	16,0000	17:02	1667	0.00	0.00 %	130	PKC	16.0000	500	0	0	[+]
UNI	0.00 0.00	14.4000 17.6000	17:00 16:49 16:48 16:23	333 1 5 300	16,0000 16,0500 15,9500 16,0500	2 1 1 3	1504 25 2 1118	16.0000 15.9500 15.9000 15.8000	16.1000 16.1500 16.2000 16.2500	57 764 1075 2	2 6 4 1
UNICREDIT	312,0000	11:20	17	0.00	0.00 %	30	312.0000	320.0000	10	0	0	[+]
UCG	0.00 0.00	280.8000 343.2000	10:32 16:44 11:29 11:24	2 31 52 30	312,0000 307,4500 305,0000 305,1000	1 1 1 0	4 1 75 0	305.0000 298.0000 294.4000 0.0000	366.0000 439.0000 560.0000 0.0000	2 2 1 0	1 1 1 0
UNIMOT	134,0000	16:49	1	0.00	0.00 %	3	PKC	133.6000	40	0	0	[+]
UNT	0.00 0.00	120.6000 147.4000	16:49 16:49 16:45 16:43	3 11 1 7	133,8000 133,8000 133,6000 133,4000	1 2 2 2	10 19 43 41	134.0000 133.4000 132.4000 132.2000	133.8000 134.0000 134.4000 134.6000	14 212 42 1010	1 8 3 2
URTESTE	58,2000	14:25	6	0.00	0.00 %	5	58.2000	PKC	1	0	0	[+]
URT	0.00 0.00	52.4000 64.0000	14:20 13:31 12:43 12:43	5 5 5 14	52,4000 59,0000 52,0000 52,2000	1 1 1 2	1 50 5 13	54.4000 53.0000 52.8000 52.4000	54.0000 58.0000 59.0000 59.2000	8 137 15 20	1 2 1 1
VERCOM	113,6000	17:00	32	0.00	0.00 %	40	PKC	PKC	43	0	0	[+]
VRC	0.00 0.00	102.4000 124.8000	17:00 17:00 17:00 17:00	10 8 2 5	113,6000 113,6000 113,6000 113,6000	1 1 1 1	30 262 21 30	115.2000 115.0000 113.8000 113.6000	114.8000 115.0000 115.6000 115.8000	100 100 22 83	1 1 1 2
VIGOSYS	495,0000	16:47	5	0.00	0.00 %	9	PKC	495.0000	30	0	0	[+]
VGO	0.00 0.00	446.0000 544.0000	14:54 14:54 14:24 14:19	1 9 6 2	495,0000 495,0000 495,0000 495,0000	1 5 1 1	5 34 1 3	493.0000 492.0000 491.0000 490.0000	499.0000 500.0000 504.0000 506.0000	10 2 11 53	2 1 2 5
VINDEXUS	13,6500	17:00	1	0.00	0.00 %	200	15.0000	PKC	111	0	0	[+]
VIN	0.00 0.00	12.3000 15.0000	17:00 17:00 16:20 15:45	2 1 160 797	13,6500 13,6500 13,7000 13,6000	1 4 4 6	211 1172 264 3299	13.7000 13.6500 13.6000 13.5500	10.0000 10.1000 10.2000 10.3000	1 1 1 1	1 1 1 1
VIVID	0,7120	16:45	44	0.00	0.00 %	700	0.7060	0.7060	20	0	0	[+]
VVD	0.00 0.00	0.6420 0.7820	16:45 16:45 16:36 16:34	20 36 369 36	0,7100 0,7080 0,6940 0,6940	1 1 5 1	36 1500 2970 20	0.6960 0.6920 0.6900 0.6860	0.7140 0.7200 0.7220 0.7260	1360 60 58 2102	1 2 1 2
VOTUM	46,8500	17:00	13	0.00	0.00 %	133	PKC	PKC	7	0	0	[+]
VOT	0.00 0.00	42.2000 51.5000	17:00 17:00 17:00 16:48	14 16 1 10	46,8500 46,8500 46,8500 47,1000	1 1 5 1	1 100 380 1	47.1000 46.9000 46.8500 46.7500	46.8500 47.0500 47.1000 47.1500	123 1 70 150	2 1 1 1
VOXEL	135,6000	17:00	2	0.00	0.00 %	45	PKC	135.6000	4	0	0	[+]
VOX	0.00 0.00	122.2000 149.0000	16:46 16:45 16:37 16:37	11 6 1 19	135,0000 135,0000 136,0000 136,0000	2 2 2 3	26 30 136 18	135.6000 135.2000 135.0000 134.8000	135.8000 136.0000 136.2000 136.6000	5 5 38 5	1 1 2 1
VRGSA	5,0200	17:00	56	0.00	0.00 %	100	5.0600	5.0000	425	0	0	[+]
VRG	0.00 0.00	4.5200 5.5200	17:00 16:41 16:35 16:21	699 117 22 133	5,0200 5,0000 5,0000 5,0000	4 1 1 2	2797 300 400 455	4.9800 4.9700 4.9600 4.9500	5.0200 5.0400 5.0600 5.0800	480 400 1079 345	1 1 3 2
WARIMPEX	2,3600	17:00	50	0.00	0.00 %	1092	2.3200	2.3700	410	0	0	[+]
WXF	0.00 0.00	2.1300 2.5900	16:13 16:13 16:10 16:10	400 168 470 199	2,3200 2,3200 2,3300 2,3300	2 3 1 1	4213 3717 440 500	2.3100 2.3000 2.2800 2.2500	2.3800 2.3900 2.4000 2.4100	3267 131 1765 278	2 2 2 1
WASKO	4,0900	17:00	4345	0.00	0.00 %	25250	PKC	4.0900	1500	0	0	[+]
WAS	0.00 0.00	3.6900 4.4900	17:00 17:00 17:00 17:00	500 2000 2063 159	4,0900 4,0900 4,0900 4,0900	1 2 1 5	2200 697 2285 11500	4.5000 4.4000 4.3300 4.3000	4.1000 4.1400 4.1500 4.1600	21 996 1000 397	1 2 1 1
WAWEL	840,0000	13:40	1	0.00	0.00 %	10	836.0000	848.0000	1	0	0	[+]
WWL	0.00 0.00	756.0000 924.0000	12:54 12:54 12:54 12:54	3 4 1 6	840,0000 840,0000 840,0000 840,0000	2 1 2 1	6 1 22 100	834.0000 830.0000 828.0000 826.0000	850.0000 856.0000 858.0000 860.0000	1 6 9 12	1 2 1 1
WIELTON	6,0400	17:00	1	0.00	0.00 %	494	PKC	PKC	51	0	0	[+]
WLT	0.00 0.00	5.4400 6.6400	17:00 17:00 16:47 16:44	39 317 51 467	6,0400 6,0400 6,0500 6,0500	1 1 1 1	282 168 1 1	6.1000 6.0400 6.0300 6.0200	6.0400 6.0500 6.0600 6.0700	100 2099 3072 3645	1 3 3 4
WIKANA	7,8000	14:40	1	0.00	0.00 %	5	PKC	7.8000	1933	0	0	[+]
WIK	0.00 0.00	7.0500 8.5500	14:39 14:19 14:19 09:20	2 1 200 2	7,5000 7,8000 7,7500 7,8000	1 1 1 1	298 1050 689 69	7.5000 7.4500 7.1500 6.9000	7.9000 8.0000 8.2000 8.3000	271 2453 539 500	2 3 3 1
WIRTUALNA	58,8000	17:00	14	0.00	0.00 %	251	PKC	PKC	5	0	0	[+]
WPL	0.00 0.00	53.0000 64.6000	17:00 17:00 17:00 17:00	21 49 85 22	58,8000 58,8000 58,8000 58,8000	1 1 2 2	80 50 102 1097	59.0000 58.8000 58.4000 58.2000	58.7000 58.8000 58.9000 59.0000	23 526 48 644	1 1 1 5
WITTCHEN	17,6400	17:01	65	0.00	0.00 %	5	PKC	PKC	5	0	0	[+]
WTN	0.00 0.00	15.8800 19.4000	17:00 17:00 17:00 16:49	35 14 1 3	17,6400 17,6400 17,6400 17,6200	1 2 1 1	5 690 235 5	50.0000 17.8000 17.7000 17.6400	17.4800 17.7000 17.7800 17.8000	122 10 1 498	1 1 1 4
WOODPCKR	4,3300	17:00	250	0.00	0.00 %	724	4.3000	4.3300	1686	0	0	[+]
WPR	0.00 0.00	3.9000 4.7600	16:23 16:23 16:06 16:04	1 700 70 2	4,2900 4,3400 4,3400 4,3400	1 1 2 1	20 3000 1020 5	4.2000 4.1200 4.1000 4.0400	4.3400 4.3700 4.3800 4.3900	100 3 475 790	1 1 1 2
XPLUS	2,3800	13:30	2024	0.00	0.00 %	213	2.3700	2.3800	300	0	0	[+]
XPL	0.00 0.00	2.1500 2.6100	13:30 13:23 12:55 12:02	130 560 1716 3	2,3800 2,3800 2,3900 2,4000	2 3 1 3	602 310 175 3855	2.3600 2.3500 2.3300 2.3200	2.4200 2.4300 2.4500 2.4600	3120 100 145 200	1 1 1 1
XTB	88,0600	17:00	1	0.00	0.00 %	1308	PKC	PKC	381	0	0	[+]
XTB	0.00 0.00	79.2600 96.8600	17:00 17:00 17:00 17:00	10 40 11 9	88,0600 88,0600 88,0600 88,0600	1 3 6 4	55 119 63 154	90.3000 88.1000 88.0600 88.0000	82.8000 88.0600 88.1000 88.1400	185 8 31 9	1 2 2 1
XTPL	66,8000	17:00	1	0.00	0.00 %	32	67.0000	66.9000	31	0	0	[+]
XTP	0.00 0.00	60.2000 73.4000	17:00 16:48 16:47 16:46	30 6 38 100	66,8000 65,9000 66,5000 66,5000	1 2 1 1	149 84 1 55	66.9000 66.8000 66.1000 65.9000	67.0000 68.0000 68.4000 68.5000	48 14 50 47	1 1 1 1
YARRL	5,8000	16:18	140	0.00	0.00 %	100	5.7600	5.8600	100	0	0	[+]
YRL	0.00 0.00	5.2200 6.3800	16:18 11:10 11:10 11:10	10 50 20 30	5,8200 5,8000 5,8200 5,8600	3 6 3 4	180 348 112 1345	5.7400 5.7200 5.7000 5.6800	5.8800 5.9000 5.9400 5.9600	149 11100 110 1410	4 1 2 4
ZABKA	22,3700	17:03	50	0.00	0.00 %	770	PKC	PKC	123	0	0	[+]
ZAB	0.00 0.00	20.1400 24.6000	17:00 17:00 17:00 17:00	1500 21 1079 931	22,3700 22,3700 22,3700 22,3700	2 2 7 1	765 410 230 150	22.4000 22.3900 22.3700 22.3200	22.3000 22.3600 22.3700 22.3800	100 280 1564 570	2 2 8 2
ZAMET	0,8100	16:40	155	0.00	0.00 %	154	0.8100	PKC	900	0	0	[+]
ZMT	0.00 0.00	0.7300 0.8900	16:40 16:19 16:19 16:03	8 1 19 19	0,8100 0,8160 0,8140 0,8100	1 1 1 2	1000 300 835 2796	0.8080 0.8060 0.8040 0.8020	0.8160 0.8180 0.8200 0.8220	752 1828 100 179	2 4 1 2
ZEPAK	18,6200	17:00	115	0.00	0.00 %	705	18.6200	18.6800	75	0	0	[+]
ZEP	0.00 0.00	16.7600 20.4500	17:00 17:00 17:00 17:00	4 7 43 20	18,6200 18,6200 18,6200 18,6200	5 3 1 8	604 4 1 164	18.6000 18.5800 18.5600 18.5200	18.7000 18.7400 18.8000 18.8800	75 2 13 99	1 2 2 1
ZREMB	10,9800	17:04	36	0.00	0.00 %	77	PKC	PKC	15	0	0	[+]
ZRE	0.00 0.00	9.8900 12.0600	17:03 17:03 17:00 17:00	611 469 31 19	10,9800 10,9800 10,9800 10,9800	2 2 1 1	40 53 200 43	10.9800 10.9400 10.8400 10.8200	10.9800 11.1600 11.1800 11.2000	300 269 359 500	2 3 2 1
ZUE	12,1500	14:12	100	0.00	0.00 %	529	12.1000	PKC	19	0	0	[+]
ZUE	0.00 0.00	10.9500 13.3500	13:38 11:13 11:13 11:08	300 8 50 1882	12,1500 12,0500 12,0500 12,1500	1 2 2 6	192 934 2290 923	12.0500 12.0000 11.8500 11.8000	12.1500 12.2000 12.2500 12.3000	718 620 311 947	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	127741.0	+1.47%	02-25
WIG20	3476.6	-0.11%	9:06
WIG20 Fut	3483.0	-0.11%	8:51
WIG20USD	974.2	+1.85%	02-25
mWIG40	8897.0	+0.83%	02-25
sWIG80	31133.5	+0.50%	02-25

Notowania Świat
Dow	49482.2	+0.63%	02-25
SP500 Fut	6953.2	-0.32%	8:56
Nikkei	58753.4	+0.29%	7:45
DAX	25175.9	+0.76%	02-25
Ropa WTI	65.5	+0.17%	9:06
Złoto	5181.3	+0.32%	9:06

Notowania Waluty
EUR/PLN	4.21934	+0.05%	9:06
CHF/PLN	4.62612	+0.09%	9:06
USD/PLN	3.57405	+0.10%	9:06
EUR/USD	1.18055	-0.05%	9:06
GBP/USD	1.35367	-0.15%	9:06
USD/JPY	156.151	-0.11%	9:06

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

Wzrosty	Spadki	Staty
GRUPRACUJ	44.00	0.00%
ARLEN	33.40	0.00%
DIAG	180.35	0.00%
ZABKA	22.37	0.00%
TENDERHUT	5.78	0.00%
Więcej ...
IFCAPITAL	0.25	-95.25%
NOVAVISGR	0.91	0.00%
06MAGNA	2.41	0.00%
IMPERA	1.26	0.00%
MDIENERGIA	0.74	0.00%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		353 Spółek
Spada:		1 Spółek
Obrót:		0 PLN.

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	gra: Podsumowanie roku w grze, 2014 w liczbach
»	gra: GPW dni bez sesji w roku 2015