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

Zapraszamy do typowania wyników MŚ 2026! Zapraszamy wszystich do wzięcia udziału w zabawie! Typuj wyniki

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	2,3900	16:49	10	2.39	-1.65 %	86	2.3500	2.3900	1467	0	0	[+]
06N	2.39 2.39	2.1200 2.5800	16:49 16:49 16:48 15:06	169 1 531 580	2,3800 2,3700 2,3600 2,3600	2 4 1 4	259 1214 1337 1352	2.3400 2.3300 2.3200 2.3100	2.4000 2.4100 2.4200 2.4300	2355 1605 623 645	5 5 5 3
11B	149,0000	17:00	9	140.60	1.56 %	90	149.0000	150.6000	8	0	62	[+]
11B	140.60 143.50	134.1000 163.9000	17:00 16:49 16:49 16:48	11 2 3 89	149,0000 149,7000 149,7000 148,8000	1 1 1 1	2 11 46 10	148.6000 147.7000 147.5000 147.2000	150.8000 151.0000 151.8000 152.5000	10 20 10 10	1 2 1 1
3RGAMES	0,7620	17:00	20	0.78	0.26 %	11350	0.7620	0.8200	4000	0	0	[+]
3RG	0.78 0.78	0.6980 0.8500	17:00 17:00 17:00 17:00	595 2180 176 2049	0,7620 0,7620 0,7620 0,7620	3 1 1 3	4196 100 1000 11192	0.7500 0.7400 0.7360 0.7340	0.8360 0.8380 0.8400 0.8420	5040 5000 50 5000	2 1 1 1
4MASS	4,2600	16:12	1	4.71	0.00 %	300	4.2000	4.2500	100	0	1	[+]
4MS	4.70 4.71	3.7000 4.5200	16:03 16:03 16:03 16:03	666 334 500 277	4,1900 4,2000 4,2000 4,2000	1 1 1 1	445 1111 1111 850	4.1900 4.1800 4.1700 4.1600	4.2600 4.2700 4.2800 4.2900	2054 907 591 310	4 2 2 3
ABPL	134,4000	17:00	2	136.00	-0.15 %	37	134.4000	135.0000	51	1	86	[+]
ABE	135.40 136.80	123.2000 150.4000	17:00 16:48 16:46 16:42	4 54 17 10	134,4000 134,8000 134,6000 135,0000	2 1 3 2	11 37 57 70	134.2000 133.8000 133.6000 133.2000	136.0000 136.2000 136.4000 137.0000	37 37 20 160	1 1 1 1
ACAUTOGAZ	21,0000	17:00	9	21.00	0.00 %	118	20.9000	21.1000	917	0	0	[+]
ACG	21.00 21.00	19.0000 23.2000	16:33 16:30 16:30 16:25	3 101 99 300	21,0000 21,0000 21,0000 21,0000	3 4 4 3	58 473 876 53	20.8000 20.7000 20.6000 20.5000	21.2000 21.3000 21.4000 21.5000	111 724 159 359	1 3 2 4
ACTION	35,9000	17:00	1	36.10	4.30 %	15	35.8500	36.2000	104	4	144	[+]
ACT	36.10 37.60	32.8500 40.1500	17:00 16:48 16:42 16:32	1 58 5 25	35,9000 36,1000 36,2500 35,9000	1 2 1 1	1 13 1 1	35.8000 35.7500 35.7000 35.6500	36.2500 36.3000 36.3500 36.4000	1 1 1 452	1 1 1 1
ADIUVO	0,5340	16:33	1775	0.52	-1.92 %	2053	0.5200	0.5360	5890	10	5	[+]
ADV	0.51 0.52	0.4810 0.5860	16:20 16:20 16:20 15:19	4000 2000 1993 1000	0,5220 0,5220 0,5220 0,5340	1 2 1 2	2490 8090 2589 4694	0.5160 0.5100 0.5020 0.5000	0.5480 0.5500 0.5520 0.5560	4000 3330 3000 3000	1 2 1 1
AGORA	8,7000	17:03	330	9.10	1.12 %	339	8.6400	8.7200	200	17	157	[+]
AGO	9.00 9.10	7.9000 9.6200	17:00 17:00 17:00 16:42	258 242 43 415	8,7000 8,7000 8,7000 8,6400	1 2 1 1	190 1011 200 2	8.6200 8.6000 8.5800 8.5600	8.7600 8.7800 8.8000 8.8200	368 100 600 300	1 1 2 2
AGROTON	4,9850	17:00	16	4.86	-0.61 %	20	4.9800	4.9850	140	0	0	[+]
AGT	4.86 4.86	4.4600 5.4500	16:33 16:33 16:32 16:32	10 10 10 10	4,9850 4,9850 4,9850 4,9850	1 1 1 1	75 5 11 321	4.9400 4.9350 4.9300 4.9200	4.9900 5.0000 5.0200 5.0400	849 200 200 199	3 1 1 1
AIGAMES	0,8400	16:48	8	0.79	2.87 %	1867	0.8000	0.8360	1248	0	0	[+]
ALG	0.79 0.79	0.6880 0.8400	16:47 16:47 16:26 16:24	73 1577 91 19	0,8400 0,8380 0,8400 0,8400	1 1 1 1	100 500 6000 1960	0.7680 0.7660 0.7640 0.7620	0.8380 0.8400 0.8500 0.8580	1664 2750 1200 500	1 2 1 1
AILLERON	16,2600	17:03	63	16.74	0.96 %	100	16.1600	16.2600	12	0	0	[+]
ALL	16.74 16.88	14.9400 18.2200	17:03 17:00 16:48 16:22	137 110 4 50	16,2600 16,2600 16,2600 16,1400	2 5 5 1	89 547 638 200	16.1400 16.1200 16.1000 16.0600	16.3400 16.3600 16.4400 16.5800	515 109 125 115	1 1 1 1
AIRWAY	0,2755	17:00	1000	0.26	0.00 %	738	0.2710	0.2755	5600	30	8	[+]
AWM	0.25 0.26	0.2530 0.3090	16:38 16:37 16:37 16:37	6600 3709 1291 4382	0,2710 0,2715 0,2715 0,2720	1 4 2 1	5000 19142 3227 5954	0.2705 0.2700 0.2695 0.2675	0.2760 0.2795 0.2800 0.2810	8500 3191 20880 3960	1 1 1 1
ALIOR	125,9000	17:03	136	136.50	1.96 %	1422	125.8500	125.9000	613	18	2 472	[+]
ALR	136.05 139.00	113.6000 138.8000	17:03 17:00 17:00 17:00	1242 87 87 87	125,9000 125,9000 125,9000 125,9000	4 4 1 3	2861 2876 60 1627	125.8000 125.7500 125.7000 125.6500	126.0000 126.5500 126.6000 126.6500	200 87 1842 46	1 1 3 1
ALLEGRO	34,7650	17:02	3671	34.67	1.23 %	71778	34.6750	34.7700	7032	379	13 169	[+]
ALE	34.66 35.00	30.7800 37.6200	17:02 17:00 17:00 17:00	25 687 262 526	34,7650 34,7650 34,7650 34,7650	1 1 1 1	15828 13777 30686 111	34.6500 34.6300 34.6250 34.6100	34.7850 34.7900 34.7950 34.8050	35035 7794 20330 17447	1 1 1 2
ALTA	1,6000	16:45	1713	1.54	0.00 %	2	1.5600	1.6000	2000	0	0	[+]
AAT	1.54 1.54	1.4200 1.7300	16:42 16:42 16:42 13:23	986 1014 4000 606	1,6000 1,6000 1,5950 1,6000	1 3 1 2	968 8804 2 2	1.5550 1.5500 1.5200 1.5150	1.6300 1.6400 1.6450 1.6500	1043 2466 974 3883	1 2 1 2
ALTUSTFI	3,4400	16:00	145	3.40	-4.12 %	308	3.3800	3.4400	680	1	5	[+]
ALI	3.17 3.40	3.1500 3.8300	15:55 15:38 11:41 11:08	1 196 378 100	3,4800 3,4000 3,4000 3,4000	2 1 1 1	3200 2 5 2	3.3600 3.3500 3.3300 3.3200	3.4800 3.4900 3.5000 3.5800	316 7005 11466 5	1 3 3 1
AMBRA	18,5000	17:00	28	17.42	-0.23 %	45	18.2600	18.5000	98	1	13	[+]
AMB	17.40 17.42	16.4800 20.1000	17:00 17:00 17:00 17:00	12 5 5 67	18,5000 18,5000 18,5000 18,5000	2 3 1 5	88 821 100 374	18.2400 18.2200 18.2000 18.1800	18.5200 18.5400 18.5600 18.6200	5 10 11 10	1 2 1 1
AMICA	52,9000	17:00	18	52.00	0.97 %	486	52.8000	52.9000	8	1	33	[+]
AMC	51.60 52.00	48.1500 58.8000	17:00 17:00 17:00 17:00	32 1 8 22	52,9000 52,9000 52,9000 52,9000	3 4 8 4	639 764 1030 417	52.7000 52.6000 52.5000 52.4000	53.4000 53.5000 53.6000 53.7000	164 688 328 572	1 3 3 3
AMREST	10,3600	17:04	363	10.16	0.00 %	2	10.3400	10.3600	556	21	222	[+]
EAT	10.16 10.44	9.5600 11.6800	17:04 17:04 17:03 17:03	100 537 382 118	10,3600 10,3600 10,3600 10,3600	2 2 1 2	21963 350 2 204	10.3200 10.3000 10.2800 10.2600	10.7800 10.8200 10.8800 10.9000	100 432 100 19951	1 1 1 5
ANSWEAR	17,9200	17:00	11	17.82	0.45 %	40	17.9200	18.0400	175	1	20	[+]
ANR	17.82 17.92	16.2000 19.8000	17:00 17:00 17:00 17:00	2 1 75 10	17,9200 17,9200 17,9200 17,9200	2 2 1 1	3 11 2 4	17.9000 17.8800 17.8400 17.8200	18.1000 18.1600 18.1800 18.2000	1841 24 8 213	3 2 1 2
APATOR	25,9500	17:00	12	25.20	1.20 %	47	25.9500	26.1000	236	0	11	[+]
APT	25.20 25.35	23.5500 28.7500	16:47 16:47 16:41 16:40	48 49 20 2	26,1000 26,1000 25,9500 25,9500	4 1 1 2	1292 111 129 351	25.9000 25.8500 25.8000 25.7500	26.1500 26.2000 26.2500 26.3000	121 1352 127 327	1 4 1 2
APLISENS	18,5000	15:46	1	18.10	0.00 %	40	18.1000	18.5000	543	0	8	[+]
APN	18.10 18.10	16.6500 20.2000	14:52 14:18 11:37 11:37	6 27 6 4	18,5000 18,5000 18,5000 18,4500	2 4 2 2	20 275 400 72	18.0500 18.0000 17.9000 17.8000	18.6500 18.7000 18.8000 18.8500	55 261 70 200	1 5 3 2
APSENERGY	4,2700	16:31	1513	5.28	3.04 %	1513	4.1500	4.2700	1336	19	104	[+]
APE	5.28 5.58	3.8200 4.6600	16:31 16:31 16:31 16:31	277 862 320 10	4,2600 4,2500 4,2400 4,2300	2 1 2 3	1092 24 593 1557	4.1400 4.1300 4.1100 4.1000	4.2900 4.3000 4.3200 4.3800	390 1478 1 635	1 3 1 1
ARCHICOM	52,2000	15:50	23	53.20	0.38 %	19	51.8000	52.2000	42	0	1	[+]
ARH	53.20 53.20	46.5000 56.6000	15:38 15:16 14:28 14:25	21 2 11 26	51,8000 51,8000 52,2000 52,2000	2 1 2 5	200 1 86 841	51.6000 51.2000 51.0000 50.8000	52.4000 52.6000 52.8000 53.4000	1 221 1121 140	1 2 1 1
ARCTIC	5,9200	17:00	61	5.89	0.69 %	104	5.8700	5.9200	164	3	19	[+]
ATC	5.84 5.89	5.2700 6.4300	17:00 17:00 17:00 17:00	16 6 400 6	5,9200 5,9200 5,9200 5,9200	1 4 1 1	240 4355 5 80	5.8600 5.8500 5.8400 5.8300	5.9400 5.9500 5.9600 5.9700	468 1705 350 1344	2 3 1 5
ARLEN	25,1500	17:03	5	25.00	0.00 %	97	24.9000	25.1500	2	1	26	[+]
ARL	23.95 25.00	22.5000 27.5000	17:03 17:03 17:00 17:00	23 40 15 94	25,1500 25,1500 25,1500 25,1500	1 1 6 4	52 10 1509 203	24.7000 24.6500 24.6000 24.5000	25.2000 25.2500 25.3000 25.3500	236 60 1468 210	1 1 4 2
ARTIFEX	21,8000	17:00	4	20.80	2.94 %	759	21.6500	21.8000	369	0	2	[+]
ART	20.80 21.00	19.7200 24.0500	17:00 16:49 16:44 16:43	200 4 1 10	21,8000 21,8000 21,6500 21,6500	2 4 2 1	240 410 359 375	21.6000 21.5000 21.4000 21.3500	21.8500 21.9000 22.0000 22.1000	477 1222 349 100	1 3 2 1
ASBIS	73,0000	17:01	10	88.40	1.67 %	3376	73.0000	73.3000	200	26	2 327	[+]
ASB	87.65 89.50	61.9500 75.6500	17:00 17:00 17:00 17:00	16 204 15 391	73,0000 73,0000 73,0000 73,0000	1 2 1 4	678 711 734 939	72.9500 72.9000 72.8500 72.8000	73.3500 73.4000 73.4500 73.5000	116 50 500 899	2 1 1 6
ASMGROUP	0,2210	17:01	995	0.16	0.00 %	5	0.2210	0.2220	58029	0	0	[+]
ASM	0.16 0.16	0.2060 0.2500	17:00 16:49 16:45 16:33	5 3993 1000 1483	0,2210 0,2200 0,2200 0,2270	1 3 1 3	1210 16663 1232 4821	0.2190 0.2180 0.2170 0.2160	0.2260 0.2270 0.2300 0.2310	9000 9763 9000 1617	1 3 1 1
ASSECOBS	93,8000	17:00	15	91.60	0.00 %	8	93.8000	95.0000	1014	0	7	[+]
ABS	91.60 91.60	85.6000 104.5000	17:00 17:00 17:00 17:00	4 23 42 25	93,8000 93,8000 93,8000 93,8000	2 1 3 1	260 1 162 60	93.6000 93.4000 93.2000 93.0000	95.2000 95.4000 95.6000 95.8000	47 1309 225 102	2 5 3 3
ASSECOPOL	196,7500	17:00	912	187.20	3.54 %	4600	196.7500	197.0000	1906	6	1 049	[+]
ACP	187.15 191.10	176.0500 215.1000	17:00 17:00 17:00 17:00	769 143 66 1451	196,7500 196,7500 196,7500 196,7500	1 1 1 2	1257 821 1076 873	196.6500 196.6000 196.5500 196.4000	197.4000 197.7000 197.7500 197.8000	1906 5559 855 4130	1 2 1 2
ASSECOSEE	62,4000	16:47	5	62.50	-1.43 %	176	62.1000	62.8000	959	1	79	[+]
ASE	62.20 63.10	56.3000 68.7000	16:47 16:42 16:42 16:42	1 1 81 7	62,4000 62,1000 62,4000 62,4000	6 1 2 1	150 27 45 70	62.0000 61.8000 61.7000 61.6000	62.9000 63.2000 63.5000 63.6000	8 4 24 50	1 1 2 1
ASTARTA	47,4000	17:00	72	46.60	1.19 %	28	47.4000	47.9000	52	0	11	[+]
AST	46.60 46.95	43.6500 53.3000	17:00 17:00 17:00 16:49	51 113 3 59	47,4000 47,4000 47,4000 47,9000	1 1 3 3	40 51 171 206	47.2500 47.1000 47.0000 46.9000	47.9500 48.0000 48.1000 48.2000	111 760 159 88	1 2 2 1
ATAL	64,8000	17:00	1	64.40	3.04 %	190	64.4000	64.8000	480	0	26	[+]
1AT	64.40 64.40	57.6000 70.4000	16:47 16:47 16:47 16:47	1 8 1 30	64,6000 64,6000 64,6000 64,6000	1 1 1 4	500 3 70 224	64.1000 64.0000 63.6000 63.5000	64.9000 65.0000 65.2000 65.4000	300 8905 1178 730	2 4 5 5
ATENDE	3,0800	16:46	95	3.70	5.72 %	3	3.0600	3.0800	2708	4	14	[+]
ATD	3.70 3.88	2.7800 3.3800	15:54 15:54 15:46 15:40	16 1 500 170	3,0800 3,0800 3,0500 3,0600	1 3 2 3	500 1793 2000 1661	3.0500 3.0400 3.0300 3.0100	3.0900 3.1200 3.1600 3.1700	9 1000 900 800	1 1 1 1
ATLANTAPL	18,0000	16:47	28	18.70	0.00 %	1129	17.9000	18.0000	47	0	0	[+]
ATP	18.70 18.70	15.7500 19.1500	16:47 16:47 16:44 16:34	29 56 10 1	18,0000 17,9500 17,9000 17,9500	1 1 2 3	1 29 113 950	17.6000 17.5500 17.4500 17.4000	18.1000 18.2000 18.4500 18.6500	150 710 247 54	1 3 2 1
ATMGRUPA	4,0200	17:00	311	3.77	0.27 %	1314	4.0000	4.0200	1796	2	8	[+]
ATG	3.77 3.77	3.7000 4.5200	17:00 16:49 16:42 16:42	89 56 312 1250	4,0200 4,0200 4,0000 4,0000	2 1 4 5	479 1950 13025 6014	3.9800 3.9700 3.9600 3.9500	4.0300 4.0400 4.0500 4.0600	8724 4499 7382 1100	2 3 7 1
ATREM	58,4000	17:01	1	56.40	2.84 %	4	58.2000	58.4000	94	1	41	[+]
ATR	56.30 58.00	52.0000 63.4000	17:01 17:00 17:00 16:49	27 2 5 5	58,4000 58,4000 58,4000 58,9000	1 5 1 3	2 254 87 140	58.1000 58.0000 57.9000 57.8000	58.8000 58.9000 59.0000 59.2000	55 2 218 45	1 2 5 1
AUTOPARTN	26,2000	17:00	1075	25.55	1.56 %	1075	26.1500	26.2000	16561	29	763	[+]
APR	25.55 26.15	23.3500 28.4500	17:00 17:00 17:00 17:00	225 195 655 527	26,2000 26,2000 26,2000 26,2000	1 1 2 1	1075 1075 429 120	26.1000 25.9500 25.9000 25.8500	26.2500 26.3000 26.3500 26.4000	1397 6357 70 100	3 5 3 1
BBIDEVNFI	5,4000	11:36	220	5.40	-0.37 %	847	5.4000	5.4400	2613	0	1	[+]
BBD	5.40 5.40	4.8600 5.9400	11:36 16:03 16:02 13:58	680 303 1 5	5,4000 5,4200 5,3800 5,4200	2 2 2 2	111 504 295 855	5.3800 5.3600 5.3400 5.3200	5.4600 5.4800 5.5000 5.5200	85 602 308 549	1 2 1 1
BENEFIT	4 410,0000	17:04	51	4,794.00	2.10 %	2	4408.0000	4410.0000	50	0	679	[+]
BFT	4,790.00 4,858.00	4006.0000 4894.0000	17:04 17:01 17:01 17:00	40 3 7 3	4 410,0000 4 410,0000 4 410,0000 4 410,0000	1 1 2 7	36 57 6 73	4406.0000 4404.0000 4402.0000 4400.0000	4430.0000 4440.0000 4442.0000 4450.0000	12 40 40 40	1 2 1 1
BEST	33,1000	16:25	1	34.50	1.45 %	3	33.0000	33.1000	199	0	13	[+]
BST	34.00 34.90	28.7000 34.9000	15:54 15:46 15:24 15:21	5 42 5 5	33,1000 33,1000 33,1000 32,7000	3 2 2 1	492 81 275 224	32.7000 32.6000 32.5000 31.9000	33.4000 33.5000 33.6000 33.7000	15 10 60 223	1 1 2 2
BETACOM	5,4000	12:19	5	5.58	0.00 %	83	5.5000	5.5800	1550	0	0	[+]
BCM	5.58 5.58	5.0400 6.1600	12:19 12:19 09:00 09:00	4 1 5 5	5,4000 5,4200 5,6000 5,6000	1 1 1 2	200 561 3 2100	5.4200 5.4000 5.3800 5.3600	5.6000 5.6200 5.6600 5.7000	2696 92 41 1040	3 1 1 1
BIGCHEESE	4,7200	17:00	100	-	0 %	350	4.7150	4.7350	175	-	0	[+]
BCS	- -	4.2650 5.2000	15:06 14:22 12:36 12:12	200 169 95 25	4,7000 4,7000 4,7000 4,7350	6 1 1 1	3038 5 250 245	4.7000 4.6500 4.6100 4.6050	4.7400 4.7500 4.7550 4.7600	1479 444 541 1608	3 2 1 3
BIOCELTIX	82,1000	17:00	25	89.90	1.45 %	17	82.0000	82.1000	91	0	40	[+]
BCX	89.90 90.90	72.8000 88.8000	17:00 17:00 17:00 17:00	5 12 13 22	82,1000 82,1000 82,1000 82,1000	1 3 1 3	15 47 500 166	81.7000 81.6000 81.5000 81.0000	82.6000 82.7000 82.8000 83.0000	1 20 32 299	1 1 1 3
BIOMAXIMA	10,7600	17:00	39	9.50	0.00 %	11	10.7600	10.9000	50	0	0	[+]
BMX	9.50 9.50	9.9400 12.1400	16:49 16:49 16:47 16:47	50 30 31 90	10,7600 10,9200 10,9200 10,9200	1 2 3 3	50 248 90 52	10.7400 10.7200 10.7000 10.6800	10.9200 10.9400 10.9600 10.9800	168 280 50 5005	2 2 1 2
BIOTON	4,1800	17:00	138	3.95	-1.00 %	322	4.1600	4.1800	2192	1	3	[+]
BIO	3.95 3.95	3.6850 4.4950	17:00 17:00 17:00 17:00	634 1126 309 400	4,1800 4,1800 4,1800 4,1800	1 1 1 2	1337 3422 50 6006	4.1300 4.1200 4.1000 4.0900	4.1900 4.1950 4.2000 4.2100	1250 984 2383 1000	2 3 4 1
BLOOBER	25,9000	17:00	277	25.00	0.00 %	100	25.6000	25.9000	755	1	20	[+]
BLO	25.00 25.25	23.4000 28.5000	17:00 17:00 17:00 17:00	45 132 397 149	25,9000 25,9000 25,9000 25,9000	4 2 3 1	584 632 149 10	25.5000 25.4500 25.4000 25.3500	25.9500 26.0000 26.0500 26.1000	109 19 55 1000	1 1 1 1
BNPPL	144,4000	17:00	22	154.60	0.78 %	1000	143.8000	144.4000	51	1	79	[+]
BNP	154.20 156.40	129.2000 157.6000	17:00 17:00 17:00 17:00	70 10 20 400	144,4000 144,4000 144,4000 144,4000	2 2 1 2	156 212 36 165	142.2000 142.0000 141.8000 141.2000	144.6000 144.8000 145.0000 145.6000	103 100 100 40	2 1 1 1
BOGDANKA	21,1000	17:00	158	21.15	-1.88 %	1950	21.1000	21.3000	557	11	235	[+]
LWB	20.80 21.20	18.9000 23.1000	17:00 17:00 17:00 17:00	1 7 6 63	21,1000 21,1000 21,1000 21,1000	6 20 8 14	335 4664 1139 2277	21.0500 21.0000 20.9500 20.9000	21.3500 21.4000 21.4500 21.5000	1345 2513 2308 11380	1 3 7 15
BOOMBIT	5,9800	15:32	430	6.02	1.01 %	100	6.0000	6.0600	481	1	6	[+]
BBT	6.00 6.02	5.3600 6.5200	14:33 14:33 14:33 13:50	120 65 300 350	6,0600 6,0600 6,0600 6,0400	2 4 1 4	770 1265 300 965	5.9800 5.9400 5.9200 5.9000	6.0800 6.1000 6.1200 6.1400	806 1192 388 388	4 3 1 1
BORYSZEW	4,8000	17:00	400	4.84	0.00 %	500	4.7900	4.8000	2522	3	16	[+]
BRS	4.84 4.88	4.2350 5.1700	17:00 17:00 17:00 17:00	2044 9 380 5	4,8000 4,8000 4,8000 4,8000	4 1 5 3	300 563 1973 1072	4.7500 4.7450 4.7400 4.7300	4.8200 4.8300 4.8400 4.8600	276 1270 305 104	1 2 1 1
BOS	10,0200	17:00	23	10.00	2.30 %	567	10.0200	10.0400	1036	7	68	[+]
BOS	10.00 10.22	9.0800 11.0800	16:48 16:45 16:30 16:30	250 250 199 15	10,0400 10,0400 10,0200 10,0200	3 1 1 2	813 20 600 240	10.0000 9.9700 9.9500 9.9400	10.0600 10.0800 10.1000 10.1200	68 129 25 2772	3 1 2 2
BOWIM	8,6400	17:00	165	7.70	0.78 %	200	8.4800	8.6400	3026	1	10	[+]
BOW	7.70 7.76	7.5600 9.2000	17:00 16:49 16:49 16:49	79 121 180 59	8,6400 8,6400 8,6200 8,6000	1 1 1 1	900 169 10 200	8.4600 8.3200 8.3000 8.2800	8.6600 8.6800 8.7000 8.7200	485 2088 2100 200	4 3 2 1
BUDIMEX	699,4000	17:01	50	678.00	2.97 %	383	699.4000	699.6000	13	6	4 107	[+]
BDX	678.00 697.40	630.0000 770.0000	17:00 17:00 17:00 17:00	6 32 99 10	699,4000 699,4000 699,4000 699,4000	2 4 1 2	247 945 63 277	699.2000 699.0000 698.8000 698.6000	701.0000 702.0000 702.4000 702.6000	216 142 572 176	1 1 2 2
BUMECH	18,6200	17:00	13	17.00	-0.12 %	146	18.6200	18.7000	221	2	37	[+]
BMC	16.85 17.01	17.1200 20.9200	17:00 17:00 17:00 17:00	105 107 141 178	18,6200 18,6200 18,6200 18,6200	2 1 6 1	111 3 1125 120	18.6000 18.5900 18.5800 18.5600	18.7100 18.7400 18.8000 18.8700	20 2 100 2	1 1 1 1
CAPITAL	3,7600	17:00	288	2.94	-0.68 %	666	3.6800	3.7600	7111	4	12	[+]
CPA	2.82 2.94	3.2800 4.0000	17:00 17:00 16:49 16:49	275 3437 399 601	3,7600 3,7600 3,7600 3,7400	1 3 2 3	1000 4996 829 2177	3.6600 3.6400 3.6000 3.5400	3.7800 3.8000 3.8200 3.8400	12430 15801 1000 1000	8 7 1 1
CAPITEA	0,4600	16:43	17000	0.44	1.37 %	1000	0.4550	0.4600	4410	18	8	[+]
CAP	0.44 0.45	0.3960 0.4840	16:41 16:35 16:35 16:30	5 1572 8000 1377	0,4630 0,4540 0,4560 0,4640	1 1 3 1	428 5000 9290 2700	0.4540 0.4520 0.4500 0.4470	0.4630 0.4640 0.4650 0.4680	11595 13010 9090 2814	3 3 3 1
CAPTORTX	78,0000	17:03	3	79.00	0.13 %	13	76.2000	78.0000	837	1	68	[+]
CTX	79.00 80.00	69.0000 84.2000	17:00 17:00 17:00 17:00	105 105 60 100	78,0000 78,0000 78,0000 78,0000	1 2 1 1	33 250 50 7	76.1000 76.0000 75.7000 75.5000	78.2000 78.6000 78.8000 78.9000	20 50 105 20	1 1 2 1
CASPAR	5,1500	17:00	1	6.45	4.03 %	275	4.7600	5.1500	2290	0	0	[+]
CSR	6.45 6.45	4.6000 5.6000	17:00 16:20 11:54 11:54	2 140 290 10	5,1500 4,8400 4,9600 4,9800	2 1 1 1	22 9 15 321	4.5200 4.5000 4.2000 4.1400	5.2000 5.4000 5.4500 5.5000	535 471 111 100	7 1 1 1
CAVATINA	13,2000	14:33	1	-	0 %	8	13.0000	13.2000	19	-	0	[+]
CAV	- -	11.6000 14.1000	09:00 09:00 15:25 13:35	62 64 190 190	12,8500 12,8500 13,0000 13,0000	2 3 2 1	488 358 155 100	12.9000 12.8500 12.7000 12.6000	13.3000 13.3500 13.4000 13.5000	30 40 238 250	1 1 1 1
CDPROJEKT	232,6000	17:04	14	225.00	1.90 %	688	232.6000	232.8000	110	39	8 857	[+]
CDR	224.10 226.80	209.3000 255.7000	17:02 17:01 17:00 17:00	20 97 1368 1211	232,6000 232,6000 232,6000 232,6000	2 2 4 6	408 11 9769 273	232.5000 232.4000 232.3000 232.2000	232.9000 233.0000 233.2000 233.4000	389 54 648 613	1 1 1 1
CDRL	8,8500	16:05	560	9.50	0.00 %	40	8.6000	8.8000	1100	0	0	[+]
CDL	9.50 9.50	8.2000 10.0000	15:46 15:37 15:34 15:33	325 900 300 900	8,7500 8,7000 8,6500 8,6500	1 1 2 1	150 950 30 160	8.5000 8.4500 8.4000 8.3500	8.8500 9.2000 9.4000 9.6500	300 1500 208 66	1 2 1 1
CELTIC	1,3700	16:14	25	1.40	0.00 %	2	1.3250	1.3700	620	0	1	[+]
CPD	1.40 1.40	1.1750 1.4350	15:27 13:49 13:47 13:23	37 20 948 50	1,3700 1,3700 1,3650 1,3650	1 3 1 2	1640 2502 1000 7000	1.3200 1.3150 1.3050 1.3000	1.3900 1.3950 1.4000 1.4450	998 1902 5500 140	1 2 1 1
CEZ	218,0000	15:47	46	215.00	-0.94 %	16	217.4000	227.0000	20	0	18	[+]
CEZ	211.00 219.80	195.3000 238.6000	14:38 14:38 11:24 11:08	1 1 1 450	218,2000 218,2000 218,0000 217,8000	1 1 1 1	2 8 30 20	215.0000 214.0000 211.4000 211.2000	229.0000 230.0000 231.0000 232.8000	3 18 11 15	1 2 1 1
CIGAMES	2,9600	17:00	5	2.60	0.97 %	780	2.9500	2.9600	995	74	193	[+]
CIG	2.60 2.64	2.6750 3.2650	16:47 16:43 16:43 16:43	1150 130 408 470	2,9550 2,9600 2,9600 2,9500	1 2 3 12	1920 96 3099 36606	2.9350 2.9300 2.9250 2.9200	2.9650 2.9700 2.9800 2.9850	141 4500 4385 2000	1 5 4 1
CLNPHARMA	20,5000	17:00	18	21.30	0.71 %	388	20.4500	20.5000	2034	0	6	[+]
CLN	21.10 21.30	18.6400 22.7500	17:00 17:00 17:00 17:00	57 287 59 66	20,5000 20,5000 20,5000 20,5000	4 3 6 2	386 202 495 312	20.4000 20.3500 20.3000 20.2500	20.5500 20.6000 20.7000 20.9000	1000 89 215 85	1 1 1 1
CLOUD	72,2000	16:42	3	81.60	0.00 %	112	72.2000	74.0000	159	0	13	[+]
CLD	81.60 81.60	66.6000 81.4000	16:24 13:54 13:49 12:17	13 24 4 10	74,0000 74,0000 74,0000 72,2000	1 1 2 2	100 79 52 72	72.0000 71.8000 71.4000 71.2000	74.6000 74.8000 75.0000 75.6000	68 85 115 100	1 2 3 1
COALENERG	1,8640	17:00	33	2.11	2.82 %	5395	1.8640	1.9000	12564	5	10	[+]
CLE	2.06 2.19	1.7110 2.0900	16:38 16:38 16:12 16:12	601 234 450 487	1,9000 1,9000 1,8700 1,8700	2 1 2 1	506 12 825 1000	1.8620 1.8610 1.8600 1.8520	1.9010 1.9100 1.9200 1.9300	2308 12 12 6789	2 1 1 2
COGNOR	6,4700	17:03	500	6.34	0.00 %	20	6.4600	6.4750	530	79	498	[+]
COG	6.25 6.35	5.5350 6.7650	17:03 17:03 17:03 17:03	150 80 160 77	6,4700 6,4700 6,4700 6,4700	3 1 1 2	21114 200 255 900	6.4500 6.4450 6.4400 6.4200	6.4800 6.4850 6.4900 6.4950	125860 690 1313 5295	8 24 9 8
COLUMBUS	3,7400	15:18	268	3.26	-1.23 %	5646	PKC	PKC	20259	1	2	[+]
CLC	3.22 3.27	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	1 1 1 4	178 290 139 78	4.0000 3.8000 3.7200 3.7100	2.1100 2.5000 2.7500 2.9000	449 300 164 39	1 1 2 2
COMP	79,0000	17:00	33	93.50	0.00 %	12	78.4000	79.0000	2071	2	181	[+]
CMP	93.20 94.40	67.5000 82.5000	17:00 17:00 17:00 17:00	100 17 33 100	79,0000 79,0000 79,0000 79,0000	1 1 1 1	42 40 66 64	78.3000 78.1000 78.0000 77.8000	79.9000 80.0000 81.3000 81.5000	15 1731 300 107	1 1 1 3
COMPERIA	4,9200	10:20	3	5.55	0.00 %	107	4.9200	5.0500	100	0	0	[+]
CPL	5.55 5.55	4.4400 5.4000	09:00 15:41 16:36 16:36	30 41 250 100	4,9200 4,9200 5,1000 5,2000	2 1 1 1	3550 550 141 25	4.9000 4.8200 4.6400 4.5800	5.1000 5.2000 5.5500 5.6000	1500 621 800 784	1 2 2 1
COMPREMUM	1,1900	17:00	3738	1.27	0.79 %	2500	1.1900	1.2150	200	1	1	[+]
CPR	1.27 1.27	1.0850 1.3250	16:49 16:49 16:47 16:47	1262 999 1 3222	1,2100 1,1950 1,2100 1,2000	2 2 2 2	18693 3144 9717 12200	1.1800 1.1750 1.1700 1.1650	1.2200 1.2250 1.2300 1.2400	2260 2450 3400 1150	2 4 5 1
CORMAY	0,5660	17:00	150	0.54	5.58 %	3616	0.5480	0.5660	15396	10	6	[+]
CRM	0.54 0.57	0.4920 0.6000	17:00 17:00 16:22 16:20	809 19 1 9327	0,5660 0,5660 0,5740 0,5460	2 1 1 2	10373 19 120 3720	0.5460 0.5440 0.5420 0.5400	0.5680 0.5700 0.5740 0.5760	1398 700 3601 2600	2 1 1 1
CREEPYJAR	516,0000	17:00	4	518.00	-1.15 %	32	512.0000	516.0000	42	0	11	[+]
CRJ	514.00 518.00	479.0000 584.0000	17:00 17:00 17:00 17:00	4 3 7 4	516,0000 516,0000 516,0000 516,0000	1 1 1 4	6 34 5 17	510.0000 508.0000 506.0000 504.0000	518.0000 520.0000 522.0000 524.0000	155 93 13 6	4 2 2 1
CREOTECH	1 038,0000	17:01	3	910.00	-3.07 %	1	1038.0000	1040.0000	520	4	3 438	[+]
CRI	846.00 920.00	900.0000 1098.0000	17:00 17:00 17:00 17:00	2 1 72 47	1 038,0000 1 038,0000 1 038,0000 1 038,0000	4 1 1 4	18 1 5 74	1032.0000 1030.0000 1022.0000 1020.0000	1044.0000 1046.0000 1048.0000 1050.0000	795 180 181 1310	4 2 2 4
CYBERFLKS	199,2000	17:00	7	189.80	3.46 %	7	198.5000	200.0000	56	2	407	[+]
CBF	188.80 193.40	182.0000 222.4000	17:00 17:00 17:00 17:00	13 2 12 9	199,2000 199,2000 199,2000 199,2000	1 1 7 1	1 134 90 134	198.2000 198.1000 198.0000 197.8000	200.2000 201.0000 201.2000 201.4000	8 49 134 83	1 2 1 1
CYFRPLSAT	16,1700	17:00	100	15.43	0.13 %	1	16.1500	16.0000	150	23	349	[+]
CPS	15.36 15.55	14.8950 18.2050	17:00 17:00 17:00 17:00	1500 6 422 5409	16,1700 16,1700 16,1700 16,1700	1 2 1 1	120 2798 14723 2888	16.1400 16.1000 16.0950 16.0850	16.1700 16.1750 16.1800 16.1850	3233 5947 2593 115	1 2 1 1
DADELO	73,8000	16:39	1	70.50	0.85 %	15	73.4000	73.8000	167	0	14	[+]
DAD	70.50 70.90	66.6000 81.2000	16:39 16:38 16:29 16:15	7 1 9 134	73,7000 73,2000 73,7000 73,0000	1 1 4 2	99 200 208 139	73.2000 73.1000 73.0000 72.7000	73.9000 74.0000 74.2000 74.3000	19 366 11 59	1 3 1 2
DATAWALK	130,0000	17:00	18	118.40	0.85 %	485	128.0000	130.0000	47	1	112	[+]
DAT	118.00 119.40	114.4000 139.6000	17:00 17:00 17:00 17:00	2 6 68 60	130,0000 130,0000 130,0000 130,0000	2 1 3 9	78 10 85 410	127.8000 127.6000 127.2000 127.0000	131.0000 131.2000 131.4000 131.6000	460 11 27 874	2 1 2 2
DBENERGY	8,8600	16:47	1	8.40	0.00 %	13	8.6400	8.8600	74	0	1	[+]
DBE	8.40 8.40	7.8400 9.5600	14:41 14:41 14:41 14:41	393 100 70 10	8,6200 8,6400 8,6600 8,6800	2 2 1 1	257 51 10 25	8.6200 8.6000 8.5400 8.5200	8.8800 8.9000 9.0000 9.0400	12 577 10 1	2 2 1 1
DEBICA	89,5000	17:00	24	89.90	-0.56 %	20	89.1000	89.5000	102	0	10	[+]
DBC	89.50 89.90	80.6000 98.4000	17:00 17:00 17:00 17:00	25 21 30 19	89,5000 89,5000 89,5000 89,5000	2 3 1 2	270 137 45 55	89.0000 88.9000 88.8000 88.7000	89.9000 90.0000 90.1000 90.2000	83 725 1 537	3 6 1 1
DECORA	72,5000	16:34	40	71.90	0.00 %	834	72.2000	72.5000	513	1	43	[+]
DCR	71.80 72.40	66.1000 80.7000	16:32 16:16 16:13 16:02	30 28 1 8	72,2000 72,5000 72,5000 72,5000	3 11 4 7	28 546 113 219	72.1000 72.0000 71.9000 71.8000	72.7000 72.9000 73.0000 73.4000	9 21 27 49	1 1 2 2
DEKPOL	68,6000	17:00	1	67.20	0.00 %	29	68.0000	68.6000	159	0	5	[+]
DEK	66.00 67.40	63.0000 76.6000	17:00 16:49 16:45 16:45	41 15 107 14	68,6000 68,0000 68,4000 68,2000	1 1 4 2	298 266 556 130	67.8000 67.6000 67.4000 67.2000	69.0000 69.4000 69.8000 70.2000	160 40 55 50	2 1 3 1
DELKO	5,9900	17:00	6	5.95	0.85 %	180	5.9200	5.9900	162	0	0	[+]
DEL	5.95 5.95	5.4000 6.6000	16:06 16:06 15:59 15:59	61 1 198 2	5,9100 5,9200 6,0000 6,0000	3 11 1 1	799 5242 750 10	5.9100 5.9000 5.8600 5.8500	6.0000 6.0100 6.0200 6.0400	816 2 1004 750	2 1 2 1
DEVELIA	10,8800	17:00	623	10.90	1.67 %	122	10.8600	10.8800	1943	4	43	[+]
DVL	10.88 11.00	9.3300 11.3800	17:00 17:00 17:00 17:00	5000 10 248 189	10,8800 10,8800 10,8800 10,8800	1 1 1 2	421 21 182 1716	10.8400 10.8000 10.7800 10.7400	10.9000 10.9200 10.9400 10.9600	4902 3334 2074 4254	7 2 3 3
DGA	26,3000	11:59	10	-	0 %	18	25.3000	26.3000	35	-	0	[+]
DGA	- -	23.6000 28.8000	11:59 13:13 10:24 16:02	2200 400 170 1	26,2000 26,2000 26,3000 26,9000	1 1 1 1	298 120 14 55	25.2000 24.0000 23.8000 23.6000	26.4000 26.9000 27.0000 27.1000	285 43 189 31	1 1 1 1
DIAG	177,9000	17:01	25	179.00	1.35 %	41	176.1000	177.9000	387	3	514	[+]
DIA	178.00 180.00	153.0000 187.0000	17:00 17:00 17:00 17:00	50 59 62 39	177,9000 177,9000 177,9000 177,9000	2 1 1 1	104 77 54 73	176.0000 175.9000 175.8000 175.7000	178.0000 178.1000 178.2000 178.6000	1860 110 76 1200	7 1 3 1
DIGITANET	213,8000	17:00	1	240.00	1.67 %	1	212.6000	213.8000	169	2	390	[+]
DIG	240.00 245.40	187.4000 229.0000	17:00 17:00 17:00 17:00	16 11 6 2	213,8000 213,8000 213,8000 213,8000	2 1 1 2	99 2 110 3	211.0000 210.8000 210.4000 210.2000	214.0000 214.2000 214.4000 214.6000	10 48 40 17	1 2 1 2
DINOPL	30,8000	17:04	40	30.00	1.59 %	13697	30.7900	30.8000	83048	98	2 956	[+]
DNP	29.97 30.29	28.1700 34.4100	17:04 17:03 17:03 17:03	10 10 205 400	30,8000 30,8000 30,8000 30,8000	1 2 1 10	1806 4600 1945 3098	30.7800 30.7700 30.7600 30.7500	30.8300 30.9000 30.9400 30.9600	9533 462 1036 46598	1 1 1 2
DMGROUP	2,2200	16:38	40	2.26	0.00 %	10	2.1800	2.2200	40	0	0	[+]
DMG	2.26 2.26	2.0500 2.4900	16:38 16:28 16:27 16:27	10 1 78 10	2,2100 2,2200 2,1700 2,1800	4 2 2 10	290 1474 4 4547	2.1700 2.1600 2.1500 2.1400	2.2300 2.2400 2.2500 2.2600	120 20 140 20	2 1 3 1
DOMDEV	257,0000	17:00	69	247.00	0.00 %	829	257.0000	258.0000	14	1	142	[+]
DOM	246.00 247.00	231.5000 282.5000	17:00 17:00 17:00 17:00	4 4 17 18	257,0000 257,0000 257,0000 257,0000	1 3 9 1	30 34 257 10	256.0000 255.5000 255.0000 254.5000	258.5000 259.0000 260.0000 260.5000	30 15 51 30	1 1 4 2
DRAGOENT	18,6500	15:44	2	18.50	4.32 %	1	18.3500	18.6500	46	1	10	[+]
DGE	18.50 19.30	16.5000 20.1000	14:01 13:37 11:59 11:45	100 31 4 10	18,3000 18,6000 18,6000 18,5500	1 1 2 2	100 1 59 55	18.3000 18.2500 18.2000 18.1500	18.7000 18.8000 18.9500 19.0000	101 47 146 159	2 1 2 2
ECHO	5,2200	17:01	1783	5.11	0.78 %	4	5.2100	5.2700	20	1	3	[+]
ECH	5.10 5.15	4.6450 5.6700	17:00 17:00 17:00 17:00	900 100 913 3	5,2200 5,2200 5,2200 5,2200	4 2 1 1	1304 799 20 7	5.2000 5.1900 5.1800 5.1600	5.2900 5.3000 5.3100 5.3200	998 3022 1151 1360	1 1 3 2
EDINVEST	8,3800	16:49	1	8.48	-3.07 %	15	8.3400	8.3800	1780	2	19	[+]
EDI	8.20 8.48	7.4400 9.0800	16:22 16:22 16:21 16:19	44 5 6 345	8,3800 8,3600 8,3800 8,2200	2 2 1 2	222 407 1 853	8.2200 8.2000 8.1600 8.1000	8.5000 8.5600 8.6400 8.6800	3442 458 60 15	3 1 1 1
ELEKTROTI	59,8000	17:00	23	53.40	3.14 %	15	59.7500	59.8000	728	2	82	[+]
ELT	53.40 54.50	53.1000 64.9000	17:00 17:00 17:00 17:00	63 164 9 32	59,8000 59,8000 59,8000 59,8000	3 1 1 2	85 124 34 174	59.7000 59.6000 59.5000 59.4000	59.9000 59.9500 60.0000 60.1000	100 54 1103 104	1 2 4 1
ELKOP	1,7700	17:00	2	1.97	0.00 %	5880	1.7600	1.7700	1553	0	1	[+]
EKP	1.97 1.97	1.6400 2.0000	10:28 10:28 10:24 10:10	11 1 1100 900	1,8250 1,8200 1,7800 1,7750	1 1 1 2	15 600 2 562	1.7500 1.7200 1.7150 1.7100	1.8100 1.8200 1.8250 1.8300	1000 693 1812 247	1 2 4 2
ENEA	21,0600	17:02	1859	19.46	1.49 %	1363	21.0400	21.0600	18141	10	197	[+]
ENA	19.46 19.80	19.3200 23.6000	17:00 17:00 17:00 17:00	407 660 300 119	21,0600 21,0600 21,0600 21,0600	12 26 2 1	4269 19212 2753 1876	21.0200 21.0000 20.9800 20.9600	21.1200 21.1400 21.1600 21.1800	1565 507 371 2032	2 1 1 1
ENELMED	19,1000	16:25	2	19.40	0.00 %	116	19.1000	19.4000	5	0	0	[+]
ENE	19.40 19.40	17.6000 21.4000	16:25 09:39 09:37 09:37	10 94 5 1	19,2000 19,1000 19,2000 19,2000	1 1 4 3	5 20 235 407	19.0000 18.9000 18.8000 18.7000	19.5000 19.6000 19.7000 19.8000	199 5 9 10	2 1 1 1
ENERGA	18,8600	16:48	37	18.50	0.00 %	28679	18.8600	18.8800	1756	0	4	[+]
ENG	18.50 18.50	17.0000 20.7500	16:46 16:29 16:09 15:43	56 48 12 2381	18,8800 18,8600 18,8800 18,8800	3 3 2 1	3429 615 356 650	18.8400 18.7800 18.7600 18.6800	18.9000 18.9200 18.9400 18.9600	5018 39 3 355	9 2 1 1
ENERGOINS	2,1800	17:00	100	2.02	-0.48 %	8484	2.1300	2.1800	2101	9	17	[+]
ENI	2.02 2.08	1.9750 2.4000	16:36 16:20 16:20 16:15	5 653 93 14	2,1800 2,1300 2,1400 2,1800	6 2 3 1	11697 10027 1436 300	2.1200 2.1100 2.1000 2.0900	2.1900 2.2000 2.2100 2.2200	2351 2983 500 1000	2 6 1 1
ENTER	53,2000	17:03	9	55.90	4.12 %	26	53.2000	53.9000	187	16	917	[+]
ENT	55.40 57.10	46.8000 57.2000	17:00 17:00 17:00 17:00	5 30 5 5	53,2000 53,2000 53,2000 53,2000	1 4 2 3	40 117 74 71	53.1000 53.0000 52.9000 52.8000	54.0000 54.4000 54.5000 54.7000	99 196 30 10	1 2 1 2
EQUNICO	1,1600	15:51	82	1.20	3.02 %	15048	1.1300	1.1600	400	0	0	[+]
EQU	1.20 1.20	1.0600 1.2900	15:51 11:53 11:50 11:30	18 2952 482 18	1,1600 1,1300 1,1300 1,1300	1 1 1 3	2500 1500 2000 14819	1.1250 1.1150 1.1100 1.1000	1.1650 1.1750 1.1800 1.1850	7474 1339 3400 4685	1 1 2 1
ERBUD	25,4000	17:00	3	25.10	0.40 %	216	25.2000	25.4000	117	0	2	[+]
ERB	25.05 25.10	22.6000 27.6000	16:26 15:58 15:36 15:36	50 9 66 10	25,4000 25,1000 25,0500 25,1000	1 1 9 1	100 284 494 200	25.1000 25.0500 25.0000 24.9000	25.4500 25.5000 25.6000 25.6500	120 323 20 297	4 3 1 2
ERG	40,0000	09:00	5	-	0 %	100	39.0000	40.0000	243	-	0	[+]
ERG	- -	36.0000 44.0000	14:11 12:14 09:00 16:17	10 10 111 50	40,0000 40,0000 40,0000 40,0000	1 1 1 0	200 40 3 0	38.4000 37.0000 34.0000 0.0000	43.0000 45.0000 46.0000 46.2000	59 1116 300 1000	1 2 1 1
ESOTIQ	29,7000	17:00	6	30.50	0.00 %	25	29.7000	29.8000	594	0	1	[+]
EAH	30.50 30.50	28.3000 34.5000	17:00 16:43 16:43 16:37	3 1 3 10	29,7000 29,7000 29,7000 29,7000	3 2 5 3	117 120 300 2036	29.5000 29.4000 29.2000 29.1000	29.9000 30.0000 30.3000 30.4000	50 1040 20 70	1 2 1 3
EUROCASH	5,3000	17:00	90	5.01	1.59 %	21485	5.3000	5.3500	6974	10	53	[+]
EUR	5.01 5.15	4.7980 5.8600	17:00 17:00 17:00 17:00	250 37 2 202	5,3000 5,3000 5,3000 5,3000	2 7 1 17	299 619 2 4965	5.2950 5.2900 5.2850 5.2800	5.3550 5.3600 5.3700 5.3750	2 741 746 741	1 1 2 1
EUROHOLD	4,1200	09:44	196	4.18	0.00 %	1000	4.0000	4.1000	145	0	0	[+]
EHG	4.18 4.18	3.7200 4.5200	14:46 14:26 14:21 14:21	3 1 100 1	4,1200 4,1200 3,9000 3,9200	2 1 2 1	52 900 3 1000	3.9200 3.9000 3.8600 3.8000	4.2400 4.3400 4.3800 4.6000	567 229 153 250	2 1 1 1
EUROTEL	28,5500	17:00	20	31.00	1.45 %	130	28.5500	28.8000	1388	2	48	[+]
ETL	30.45 31.40	25.4000 31.0000	16:44 16:44 16:44 16:43	1 167 6 2	28,8500 28,8500 28,8000 28,8000	2 4 3 5	332 443 116 592	28.5000 28.4500 28.4000 28.3500	28.8500 28.9000 28.9500 29.0000	70 20 105 620	2 4 4 8
FABRITY	28,0000	16:31	421	28.80	0.35 %	244	28.0000	28.4000	211	1	25	[+]
FAB	28.80 28.80	25.1000 30.5000	16:06 16:05 15:48 15:45	31 200 25 1	28,0000 28,0000 28,4000 28,4000	1 1 1 2	100 53 100 140	27.9000 27.8000 27.7000 27.6000	28.5000 28.7000 28.8000 28.9000	285 4 644 100	4 1 5 1
FASING	15,2000	14:57	2	14.30	0.00 %	651	14.5000	15.2000	562	0	0	[+]
FSG	14.30 14.30	13.5000 16.5000	09:31 09:31 13:37 09:32	573 20 71 65	14,5000 15,0000 14,7000 15,2000	2 1 1 2	11 20 10 330	14.2000 14.1000 14.0000 13.9000	15.3000 15.8000 15.9000 16.0000	150 42 350 1300	1 1 2 4
FEERUM	17,0000	17:02	83	17.45	2.65 %	50	16.0500	17.0000	117	0	0	[+]
FEE	17.45 17.45	14.8500 18.1500	17:00 17:00 16:45 16:44	413 500 509 498	17,0000 17,0000 17,0000 16,9000	1 1 1 1	199 500 1500 155	16.0000 15.8500 15.2000 15.1000	17.2000 17.2500 17.4000 17.5000	8327 500 800 4	1 1 1 1
FERRO	32,0000	17:02	450	31.40	0.00 %	310	31.8000	32.0000	34	0	11	[+]
FRO	31.20 31.50	29.6000 36.0000	17:00 17:00 17:00 16:48	62 35 6 32	32,0000 32,0000 32,0000 31,8000	2 5 5 2	4 471 116 12	31.7000 31.5000 31.4000 31.3000	32.2000 32.3000 32.5000 32.6000	2 645 632 200	1 6 5 1
FON	1,6550	14:07	25	-	0 %	1145	1.6550	1.7000	1000	-	0	[+]
FON	- -	1.5300 1.8700	09:42 16:02 15:58 11:11	200 500 125 150	1,7000 1,6550 1,6550 1,6550	2 3 3 5	3374 2410 1900 6666	1.6500 1.6100 1.6050 1.6000	1.7500 1.7650 1.7800 1.7900	340 940 162 3000	1 1 1 3
FORTE	19,1000	17:00	1	18.95	-0.79 %	50	19.0000	19.1000	76	0	0	[+]
FTE	18.80 18.95	17.1000 20.9000	16:47 16:47 16:34 16:34	100 4 4 4	19,0000 19,0000 19,1000 19,1000	4 5 4 13	994 337 536 3049	18.9500 18.9000 18.8500 18.8000	19.1500 19.2000 19.2500 19.3000	111 380 109 100	1 4 1 1
GAMEOPS	14,4000	15:00	50	15.65	0.32 %	100	14.3500	14.4000	58	1	17	[+]
GOP	15.15 15.65	13.1500 16.0500	14:25 14:25 14:18 14:01	140 62 24 2	14,3500 14,3500 14,4000 14,4000	2 1 1 2	898 160 2 655	14.3000 14.2000 14.1500 14.1000	14.6000 14.6500 14.7500 14.8000	910 500 472 348	3 1 1 3
GAMFACTOR	5,0200	16:42	44	5.00	0.71 %	590	5.0200	5.1100	450	0	0	[+]
GIF	5.00 5.00	4.6000 5.6200	16:42 15:31 12:47 12:32	6 94 4 235	5,0200 5,0200 5,1100 5,0100	3 2 1 1	738 103 100 1	5.0100 5.0000 4.9900 4.9050	5.1200 5.1400 5.1500 5.1800	188 1019 200 250	1 2 1 2
GENOMTEC	5,0000	17:04	12	5.02	0.00 %	1880	4.9950	5.0000	12	10	52	[+]
GMT	5.02 5.02	4.6550 5.6800	17:00 17:00 17:00 17:00	333 1000 280 280	5,0000 5,0000 5,0000 5,0000	4 2 1 1	1599 750 250 550	4.9900 4.9800 4.9700 4.9450	5.0900 5.1500 5.1600 5.1700	150 429 367 2000	1 1 1 1
GETIN	0,5000	17:00	9	0.49	-2.55 %	1511	0.5000	0.5050	10171	13	6	[+]
GTN	0.48 0.49	0.4500 0.5500	17:00 16:48 16:47 16:43	932 1600 1103 2500	0,5000 0,5040 0,5000 0,5000	1 1 3 1	73268 43155 5120 6100	0.4990 0.4985 0.4980 0.4975	0.5060 0.5070 0.5080 0.5090	13927 12633 9700 10998	4 2 1 6
GPW	81,7000	17:00	16	87.00	1.10 %	153	81.7000	82.0000	150	5	394	[+]
GPW	87.00 87.95	73.2500 89.4500	17:00 17:00 17:00 17:00	205 31 330 37	81,7000 81,7000 81,7000 81,7000	1 1 1 1	4 155 4 4	81.6500 81.5500 81.5000 81.4000	82.1000 82.3000 82.3500 82.4000	55 32 598 41	1 2 1 2
GREENX	2,4600	17:02	2500	2.46	0.33 %	33642	2.4600	2.4660	8	42	102	[+]
GRX	2.44 2.46	2.2180 2.7100	17:02 17:02 17:02 17:00	454 1546 3919 1000	2,4600 2,4600 2,4600 2,4600	1 2 5 1	100 122 1173 500	2.4440 2.4420 2.4400 2.4320	2.4680 2.4700 2.4720 2.4740	2600 5339 1725 8753	2 2 3 4
GRODNO	18,4000	17:00	25	15.75	6.17 %	128	18.2500	18.4000	54	5	86	[+]
GRN	15.75 16.35	16.4500 20.0000	17:00 16:41 16:36 16:27	83 541 971 1	18,4000 18,4000 18,4000 18,4000	5 4 1 2	878 1040 120 56	18.2000 18.0000 17.9500 17.9000	18.4500 18.5000 18.6000 18.6500	237 818 1552 1616	1 3 4 3
GRUPAAZOTY	23,0400	17:03	50	21.68	1.70 %	3729	23.0200	23.0400	5263	43	923	[+]
ATT	21.10 21.70	20.7000 25.3000	17:03 17:01 17:01 17:01	100 100 686 2060	23,0400 23,0400 23,0400 23,0400	4 1 1 1	4715 2593 3729 1	23.0000 22.9800 22.9600 22.9200	23.1800 23.2000 23.2800 23.3000	194 125 561 1882	1 1 2 4
GRUPRACUJ	46,9000	17:00	3	47.90	3.58 %	1	46.9000	47.0000	44	6	302	[+]
GPP	47.90 49.20	41.2000 50.3000	17:00 17:00 17:00 17:00	10 70 37 3	46,9000 46,9000 46,9000 46,9000	3 1 1 4	130 51 30 1178	46.5000 46.4000 46.2500 46.2000	47.2000 47.2500 47.3000 47.4000	490 50 400 1064	2 1 3 2
GTC	2,5000	15:51	20	2.26	0.00 %	20	2.4900	2.5000	7568	0	0	[+]
GTC	2.26 2.26	2.2500 2.7500	13:59 11:44 10:47 10:01	20 20 20 5	2,5000 2,5000 2,5000 2,4900	1 1 1 5	5 5 5 1883	2.4800 2.4700 2.4600 2.4500	2.5700 2.6000 2.6700 2.7000	200 6641 627 2380	1 3 1 2
HANDLOWY	126,0000	17:01	12	128.40	1.25 %	1664	125.8000	126.0000	3545	17	2 142	[+]
BHW	128.40 130.20	111.6000 136.4000	17:00 17:00 17:00 17:00	5 1 5 50	126,0000 126,0000 126,0000 126,0000	7 7 1 7	2043 2206 215 2214	125.4000 125.0000 124.8000 124.6000	126.2000 126.4000 126.6000 126.8000	19 61 381 45	1 2 2 3
HARPER	5,1600	16:36	16	5.08	0.40 %	990	5.1200	5.1800	10752	2	10	[+]
HRP	5.08 5.08	4.6700 5.6800	13:46 09:44 09:00 15:16	699 1 5 1500	5,1600 5,1000 5,1800 5,0800	2 1 2 4	3111 2 708 531	5.1000 5.0800 5.0600 5.0400	5.2000 5.2400 5.2600 5.3000	345 1000 500 1056	1 1 1 3
HELIO	54,0000	16:37	374	49.50	0.00 %	98	53.4000	54.0000	358	0	9	[+]
HEL	49.50 51.20	48.5000 59.0000	15:10 14:11 13:59 13:10	1 1 74 54	53,4000 53,4000 54,0000 54,0000	2 2 1 2	130 328 20 201	53.2000 53.0000 52.8000 51.0000	54.8000 55.4000 57.2000 58.0000	6 15 102 500	1 2 1 2
HERCULES	1,3800	17:00	30	1.56	0.96 %	1000	1.3350	1.3800	1822	8	13	[+]
HRS	1.56 1.58	1.2900 1.5700	17:00 17:00 17:00 16:22	10 10 2 10	1,3800 1,3800 1,3800 1,3800	3 3 2 3	5858 3735 4000 3002	1.3300 1.3250 1.3200 1.3150	1.3950 1.4000 1.4100 1.4150	1300 1100 1000 1300	1 1 1 1
HUUUGE	22,0500	17:04	1	21.50	0.94 %	411	22.0500	22.7000	148	0	2	[+]
HUG	21.40 21.50	20.3000 24.8000	17:00 17:00 17:00 17:00	3 11 1 1	22,0500 22,0500 22,0500 22,0500	2 1 1 1	340 10 150 10	22.0000 21.9000 21.8000 21.7000	22.7500 22.8500 23.0000 23.0500	867 50 17588 197	1 1 8 1
HYDROTOR	13,6500	16:27	99	12.50	0.00 %	185	13.6500	14.0000	146	0	0	[+]
HDR	12.50 12.50	12.4000 15.1000	14:46 14:46 09:20 09:00	1 22 14 3	14,2000 13,7000 13,7500 13,7500	1 1 1 4	95 100 100 525	13.6000 13.5500 13.4500 13.4000	14.1500 14.2000 14.9500 15.2000	10 529 50 253	1 1 1 1
IBSM	68,4000	16:24	1	68.00	-1.45 %	7	66.0000	68.8000	120	0	0	[+]
IBS	68.00 68.00	62.2000 75.8000	16:18 16:18 13:19 13:14	123 1 1 96	66,0000 66,2000 68,6000 66,0000	1 2 0 0	1 20 0 0	62.6000 62.2000 0.0000 0.0000	69.0000 69.8000 70.4000 72.0000	21 1 1 20	1 1 1 1
IDMSAPL	0,5000	14:11	2	0.46	0.00 %	2992	0.4600	0.5000	17355	0	0	[+]
IDM	0.46 0.46	0.4500 0.5500	09:24 09:00 09:00 14:53	7 989 11 1	0,4580 0,5000 0,5000 0,5000	3 1 1 1	6233 2923 17000 200	0.4580 0.4560 0.4500 0.4000	0.5150 0.5200 0.5450 0.5500	3000 3932 2986 2335	1 1 1 1
IFIRMA	26,9500	16:40	1	24.45	-2.48 %	7	26.6500	26.9500	25	1	29	[+]
IFI	23.55 24.45	24.3000 29.7000	16:40 16:40 16:38 16:19	2 3 1 22	26,9500 26,9000 26,6500 26,6500	4 3 5 3	41 77 162 10	26.6000 26.5500 26.5000 26.4500	27.2500 27.3000 27.3500 27.4000	80 44 85 2	1 3 3 2
IFSA	0,1260	15:19	10	0.12	3.39 %	4064	0.1230	0.1260	72313	15	2	[+]
IFR	0.12 0.12	0.1040 0.1400	09:00 14:09 14:09 14:05	17 1719 3281 10000	0,1220 0,1280 0,1250 0,1250	2 2 2 2	70923 10555 12480 10500	0.1200 0.1180 0.1120 0.1100	0.1270 0.1280 0.1290 0.1320	30000 18267 25000 17999	1 1 1 2
IMCOMPANY	40,9000	16:33	1	34.90	1.72 %	2	40.8500	40.9000	292	0	12	[+]
IMC	34.90 35.50	37.1000 45.3000	16:32 16:32 16:32 16:26	1 1 1 1	40,9000 40,9000 40,9000 40,9000	1 1 1 1	1 1 1 1	40.8000 40.7500 40.7000 40.6500	41.0000 41.2000 41.5000 41.9000	330 643 703 90	3 2 4 1
IMMOBILE	4,9000	17:00	20	4.69	0.00 %	220	4.7900	4.9000	325	2	9	[+]
GKI	4.55 4.69	4.3100 5.2400	16:32 16:25 16:25 16:25	5 209 148 452	4,9000 4,7800 4,7800 4,7800	1 1 2 1	500 1000 502 2	4.7600 4.7500 4.7300 4.7200	4.9400 4.9800 4.9900 5.0000	600 300 2008 300	1 1 2 1
IMPERA	1,7000	09:00	23	1.60	-5.88 %	357	1.6800	1.7000	5654	0	0	[+]
IMP	1.60 1.60	1.5300 1.8700	16:03 10:29 09:38 09:00	1 11 7 76	1,6500 1,7000 1,6500 1,6900	1 1 1 1	89 6492 4800 812	1.6500 1.6200 1.6000 1.5800	1.7800 1.8500 1.8600 1.9300	5000 1263 373 2007	1 1 1 1
IMS	2,1400	15:50	100	2.08	0.00 %	541	2.1400	2.1500	1040	0	1	[+]
IMS	2.08 2.08	1.9180 2.3400	15:45 15:00 13:36 13:29	35 425 123 46	2,1500 2,1500 2,1500 2,1500	1 1 2 1	8 53 600 12	2.1350 2.1250 2.1200 2.1150	2.1650 2.1700 2.1750 2.1800	100 198 2686 2644	1 2 2 4
INC SA	1,6100	16:02	2160	1.59	0.00 %	3419	1.6100	1.6600	354	0	0	[+]
INC	1.59 1.59	1.4400 1.7600	15:52 15:44 13:29 13:20	1000 11 2200 435	1,6600 1,6600 1,6600 1,6600	2 3 2 1	997 10153 15000 1800	1.6050 1.6000 1.5900 1.5800	1.6900 1.7000 1.7250 1.7300	6453 54 5 6000	3 1 1 1
INGBSK	439,0000	17:00	12	470.00	0.93 %	11	438.0000	439.2000	95	3	1 402	[+]
ING	470.00 480.00	388.0000 474.0000	17:00 17:00 17:00 17:00	20 20 1499 59	439,0000 439,0000 439,0000 439,0000	1 5 1 1	120 276 9 138	435.6000 435.0000 434.8000 434.6000	439.4000 439.6000 440.0000 440.2000	11 9 16 5	1 1 1 1
INPRO	7,7000	10:53	3	7.70	1.32 %	274	7.6000	7.7000	45	0	2	[+]
INP	7.70 7.70	6.8500 8.3500	09:03 15:06 13:40 13:32	40 66 6 6	7,6000 7,6000 7,7000 7,7000	3 3 2 2	255 827 118 247	7.5500 7.5000 7.4500 7.4000	7.8000 7.9000 8.0000 8.1500	739 292 512 5	2 1 2 1
INSTALKRK	37,4000	16:48	1	38.50	1.85 %	50	37.3000	37.4000	26	0	1	[+]
INK	38.50 38.50	33.8000 41.2000	16:48 16:48 16:48 16:48	1 1 1 1	37,4000 37,4000 37,4000 37,4000	4 1 1 5	196 250 41 163	37.2000 37.1000 37.0000 36.9000	37.7000 37.8000 37.9000 38.0000	51 31 121 53	1 1 2 1
INTERBUD	1,7400	17:00	30	-	0 %	727	1.6600	1.7400	236	-	0	[+]
ITB	- -	1.5350 1.8750	17:00 16:46 16:46 16:46	400 34 400 216	1,7400 1,7400 1,6950 1,6900	1 1 1 1	1000 10 2000 100	1.6500 1.6250 1.6050 1.6000	1.7450 1.7500 1.7600 1.7650	207 611 500 462	1 1 1 1
INTERCARS	820,0000	17:00	5	810.00	0.62 %	61	816.0000	820.0000	56	0	114	[+]
CAR	803.00 810.00	742.0000 906.0000	17:00 17:00 17:00 17:00	10 4 23 46	820,0000 820,0000 820,0000 820,0000	1 1 1 3	75 31 31 51	815.0000 813.0000 812.0000 811.0000	823.0000 824.0000 825.0000 826.0000	12 1796 35 46	1 3 3 1
INTERSPPL	0,3820	16:10	13	0.38	2.70 %	1382	0.3740	0.3820	1125	0	0	[+]
IPO	0.38 0.38	0.3450 0.4210	16:04 10:56 10:56 09:00	10 1352 49 1	0,3820 0,3830 0,3830 0,3830	1 1 2 1	5000 30 1245 2000	0.3715 0.3705 0.3700 0.3675	0.3825 0.3830 0.3900 0.3915	3454 4175 12 56	1 2 1 2
INTROL	7,7000	16:03	4	8.00	0.25 %	327	7.6200	7.7000	297	0	2	[+]
INL	8.00 8.00	7.0000 8.5200	15:08 14:36 13:31 12:59	1 2 2 50	7,7000 7,7000 7,7000 7,6200	1 2 1 2	623 267 890 2200	7.6000 7.5600 7.5400 7.5200	7.7600 7.7800 7.8400 7.9000	1013 431 200 900	3 2 1 5
IPOPEMA	7,4000	17:00	8	6.68	-0.30 %	451	7.1600	7.4000	11	1	4	[+]
IPE	6.68 6.68	6.6800 8.1600	16:47 16:47 16:47 16:37	1 150 575 425	7,4200 7,4000 7,4200 7,4200	4 3 2 1	461 1168 728 159	7.1400 7.1200 7.1000 7.0800	7.4200 7.4400 7.4600 7.4800	424 500 300 250	1 1 1 1
IZOLACJA	3,6000	10:43	161	3.75	0.00 %	4	3.5100	3.6000	6	0	0	[+]
IZO	3.75 3.75	3.2400 3.9600	10:43 09:00 14:19 14:19	63 2 2 118	3,6000 3,6000 3,6000 3,6000	1 1 1 1	1000 770 1 132	3.3800 3.2600 3.2200 3.1300	3.7600 3.8800 3.9500 3.9600	278 544 350 630	1 2 1 1
IZOSTAL	3,1100	16:46	241	3.12	1.30 %	1104	3.0900	3.1100	1259	6	17	[+]
IZS	3.12 3.12	2.7800 3.3800	16:35 16:22 15:53 15:34	150 1527 30 69	3,0900 3,0700 3,0900 3,0700	2 2 5 9	5400 2999 4800 4373	3.0800 3.0700 3.0600 3.0500	3.1200 3.1300 3.1400 3.1500	2299 369 3168 1249	3 1 6 4
JRHOLDING	5,1800	17:00	30	4.56	0.00 %	909	5.0200	5.1800	7881	0	0	[+]
JRH	4.56 4.66	4.9400 6.0200	16:49 16:42 16:42 16:42	47 40 22 517	5,1800 5,0200 5,0200 5,0600	3 1 1 1	1222 1000 22 265	5.0000 4.9900 4.9700 4.9600	5.2000 5.2200 5.2800 5.3200	310 500 912 1291	1 1 2 2
JSW	28,0200	17:01	1500	25.72	0.16 %	6373	28.0200	28.0300	7	45	1 149	[+]
JSW	25.43 25.90	24.5100 29.9500	17:01 17:01 17:00 17:00	300 495 40 880	28,0200 28,0200 28,0200 28,0200	1 1 3 1	302 100 40150 500	27.8400 27.8200 27.8000 27.7400	28.0400 28.0500 28.0600 28.0700	459 71 161 28	1 1 1 1
JWWINVEST	2,8500	16:24	31	2.94	0.00 %	469	2.8500	2.8900	418	0	0	[+]
JWW	2.94 2.94	2.5400 3.1000	13:45 11:14 11:14 10:28	8 74 99 500	2,8900 2,8900 2,8900 2,8500	1 1 1 2	200 2426 3500 230	2.8300 2.8200 2.8100 2.8000	2.9000 2.9100 2.9200 2.9400	100 100 100 100	1 1 1 1
KCI	0,9140	15:19	848	0.87	0.00 %	1170	0.9140	0.9240	3000	0	0	[+]
KCI	0.87 0.87	0.8260 1.0050	11:19 11:19 11:19 11:19	3437 1709 868 1486	0,9120 0,9120 0,9140 0,9140	2 1 1 1	4363 5000 5000 5000	0.9120 0.9080 0.9060 0.9040	0.9260 0.9280 0.9340 0.9360	4300 8317 3934 6890	2 2 1 3
KERNEL	19,2800	17:00	65	19.20	-0.41 %	26	19.1800	19.2800	1036	0	2	[+]
KER	19.20 19.20	17.2200 21.0000	16:49 16:36 16:21 16:21	11 30 125 83	19,1800 19,2800 19,2800 19,2800	2 3 5 1	64 900 6665 110	19.1600 19.1400 19.1000 19.0800	19.3000 19.3200 19.3600 19.3800	200 99 199 1000	1 1 1 1
KETY	1 208,0000	17:03	142	1,239.00	2.31 %	69	1208.0000	1209.0000	132	1	1 324	[+]
KTY	1,239.00 1,246.00	1100.0000 1344.0000	17:03 17:00 17:00 17:00	15 44 28 16	1 208,0000 1 208,0000 1 208,0000 1 208,0000	2 4 3 4	105 245 95 317	1207.0000 1206.0000 1205.0000 1204.0000	1210.0000 1211.0000 1212.0000 1213.0000	161 60 116 134	2 1 1 2
KGHM	349,5500	17:04	10	370.65	5.76 %	183	349.3000	349.5500	120	181	68 362	[+]
KGH	370.50 382.00	311.6000 380.8000	17:04 17:04 17:04 17:04	3 87 163 35	349,5500 349,5500 349,5500 349,5500	1 1 1 1	796 972 3569 998	349.2500 349.1500 349.1000 349.0000	349.6000 349.6500 349.7500 349.8000	1971 4 1336 240	5 1 2 3
KGL	10,9000	15:40	1	11.00	1.85 %	1005	10.4000	10.9000	150	0	0	[+]
KGL	11.00 11.00	9.2000 11.2000	15:38 10:25 09:38 09:20	768 2 180 658	10,4000 10,4000 10,2000 10,4000	1 1 1 1	119 105 3031 5	10.2000 10.1000 9.9000 9.8000	11.0000 11.5000 11.6000 12.0000	1557 400 38 204	5 1 1 3
KINOPOL	19,7000	17:00	10	20.60	0.99 %	40	19.6500	19.7000	120	0	8	[+]
KPL	20.30 20.60	17.5000 21.3000	16:49 16:49 16:49 16:49	10 10 17 10	19,7000 19,7000 19,6500 19,6500	2 1 1 1	975 1030 1 500	19.6000 19.5000 19.4500 19.4000	19.9500 20.0000 20.1000 20.2000	217 272 53 10	1 3 1 1
KOGENERA	80,3000	17:00	55	74.50	3.23 %	2	79.8000	80.3000	85	2	166	[+]
KGN	74.50 76.90	73.3000 89.5000	17:00 17:00 17:00 17:00	22 42 23 21	80,3000 80,3000 80,3000 80,3000	1 1 1 1	46 10 8 40	79.7000 79.4000 79.3000 79.1000	80.4000 80.5000 80.6000 80.8000	304 78 43 60	3 2 1 1
KOMPAP	19,8000	16:02	20	24.00	-4.17 %	840	19.6000	19.8000	227	0	10	[+]
KMP	23.00 24.00	17.9000 21.6000	11:39 10:42 10:13 10:42	3 58 1 1	20,0000 20,0000 20,0000 20,0000	1 1 1 2	1 1 1 415	19.0000 18.3000 18.0000 17.8000	20.4000 21.2000 21.4000 22.2000	750 300 135 68	3 1 2 1
KOMPUTRON	5,9600	17:00	2	6.01	-0.17 %	100	5.8300	5.9600	1	0	1	[+]
KOM	6.01 6.01	5.4000 6.5800	17:00 16:09 15:51 15:51	3 35 3 4	5,9600 5,8300 5,8300 5,8400	1 1 6 2	210 500 280 161	5.8200 5.8100 5.8000 5.7900	5.9700 5.9900 6.0500 6.0600	808 200 8 6	1 1 2 1
KPPD	21,0000	09:00	5	-	0 %	610	19.5000	20.4000	375	-	0	[+]
KPD	- -	18.9000 23.0000	09:37 10:01 12:06 12:06	1 33 19 40	20,0000 20,0000 20,0000 19,9000	1 1 1 1	167 20 69 500	19.4000 19.3000 19.2000 18.5000	21.0000 22.0000 22.6000 23.4000	160 20 82 27	2 1 1 1
KRAKCHEM	0,2950	14:26	500	0.30	1.35 %	2250	0.2950	0.3020	220	4	1	[+]
KCH	0.30 0.30	0.2680 0.3260	13:32 13:03 12:19 12:19	1675 25 1000 3000	0,3020 0,3020 0,2950 0,2950	1 1 3 4	48 48 4148 14867	0.2940 0.2930 0.2920 0.2910	0.3040 0.3050 0.3060 0.3100	8000 5969 40010 14348	1 1 2 3
KRKA	1 082,0000	15:02	2	1,120.00	0.00 %	2	1076.0000	1108.0000	1	0	3	[+]
KRK	1,120.00 1,120.00	974.0000 1190.0000	14:07 12:09 10:02 09:50	10 1 4 1	1 082,0000 1 086,0000 1 082,0000 1 082,0000	3 1 2 1	11 10 4 1	1074.0000 1072.0000 1070.0000 1062.0000	1114.0000 1116.0000 1118.0000 1128.0000	1 1 2 1	1 1 1 1
KRUK	410,0000	17:04	4	412.00	2.10 %	16	409.9000	410.0000	6	6	2 323	[+]
KRU	412.00 416.90	373.9000 456.9000	17:04 17:04 17:00 17:00	1 10 4 25	410,0000 410,0000 410,0000 410,0000	1 1 1 1	36 132 7 16	409.8000 409.7000 409.6000 409.5000	410.8000 411.5000 411.9000 412.0000	88 33 1 15	1 1 1 1
KRVITAMIN	13,0000	13:02	41	-	0 %	1	12.5000	13.0000	358	-	0	[+]
KVT	- -	11.2500 13.7500	09:16 09:16 09:07 14:52	1 1 1 2219	13,0000 12,9500 12,5000 12,5500	3 1 1 1	246 3 2 5	12.4500 12.4000 12.2000 12.1000	13.2500 13.3000 13.3500 13.4000	88 143 57 153	3 2 2 2
KSGAGRO	3,7000	16:34	3	-	0 %	33	3.6950	3.7000	1253	-	0	[+]
KSG	- -	3.3200 4.0500	16:34 16:34 16:33 16:33	3 3 30 30	3,7000 3,7000 3,7000 3,7000	1 1 1 1	30 30 3 30	3.6900 3.6850 3.6800 3.6750	3.7100 3.7400 3.7600 3.7700	150 5 1000 7	1 1 1 1
LARQ	2,0200	10:45	302	2.45	5.60 %	1000	1.9600	2.0200	191	24	60	[+]
LRQ	2.40 2.64	1.8200 2.2200	10:45 09:02 13:49 09:00	698 2 1000 2	2,0200 2,0200 1,9900 2,0200	1 1 1 1	10 2250 2000 2000	1.9550 1.9500 1.9400 1.9300	2.0700 2.0800 2.1200 2.1400	590 749 303 1200	1 1 1 1
LENA	2,3300	16:12	2	2.32	3.07 %	812	2.2800	2.3300	780	1	2	[+]
LEN	2.32 2.35	2.0800 2.5400	16:11 16:11 16:10 14:34	718 604 678 7	2,3300 2,3300 2,3200 2,3200	2 3 1 1	170 2016 8 800	2.2700 2.2600 2.2500 2.2400	2.3400 2.3500 2.3600 2.3700	763 1652 2911 1627	1 3 2 2
LENTEX	7,2000	16:47	1	7.48	3.03 %	1042	6.9800	7.2000	799	0	0	[+]
LTX	7.48 7.48	6.3400 7.7400	16:47 16:47 16:47 11:56	1 1 88 1	7,0400 7,0400 7,0000 7,0000	1 2 1 3	700 110 129 3	6.9600 6.9400 6.9200 6.8800	7.2600 7.3600 7.3800 7.4000	956 500 509 869	2 1 1 2
LESS	0,2640	17:00	5000	0.23	0.00 %	366	0.2640	0.2650	13516	0	0	[+]
LES	0.23 0.23	0.2300 0.2800	17:00 17:00 16:46 16:43	2080 2554 86 9968	0,2640 0,2640 0,2640 0,2600	2 1 1 4	7753 1022 12000 63009	0.2500 0.2450 0.2360 0.2320	0.2670 0.2680 0.2690 0.2700	4810 2680 5000 22228	1 1 1 3
LIBET	1,3550	12:05	1434	1.46	0.00 %	1310	1.3350	1.3850	1000	0	0	[+]
LBT	1.46 1.46	1.2600 1.5400	09:00 09:00 13:56 13:42	290 10 231 2	1,4000 1,4000 1,3850 1,3850	2 1 1 1	3609 3 3 200	1.3150 1.3100 1.2850 1.2800	1.4050 1.4150 1.4200 1.4250	6113 335 1682 5000	3 1 1 1
LOKUM	25,0000	14:58	1	25.60	-3.52 %	45	24.3000	24.8000	95	0	0	[+]
LKD	24.70 25.60	22.4000 27.2000	14:58 14:58 14:58 14:58	42 1 48 8	24,8000 24,8000 24,8000 24,8000	5 3 1 2	135 107 42 44	24.2000 24.0000 23.8000 23.6000	25.0000 25.2000 25.4000 25.5000	510 85 70 64	7 2 3 2
LPP	22 580,0000	17:00	1	20,860.00	0.29 %	2	22500.0000	22580.0000	187	0	9 720	[+]
LPP	20,580.00 21,080.00	19910.0000 24320.0000	17:00 17:00 17:00 17:00	2 1 19 5	22 580,0000 22 580,0000 22 580,0000 22 580,0000	3 2 2 2	6 66 18 35	22300.0000 22260.0000 22240.0000 22220.0000	22600.0000 22620.0000 22640.0000 22660.0000	45 39 45 20	7 2 3 1
LSISOFT	43,7000	17:00	79	46.00	3.37 %	200	43.5000	43.7000	127	0	0	[+]
LSI	46.00 46.00	39.6000 48.4000	16:31 16:31 16:11 16:01	36 16 52 34	43,7000 43,9000 44,9000 43,9000	1 1 1 3	1 154 11 502	43.0000 42.2000 42.0000 41.0000	44.5000 45.0000 45.6000 45.8000	170 231 200 500	1 3 1 1
LUBAWA	9,1500	17:00	4	14.90	-1.09 %	6579	9.1500	9.1900	1801	119	1 746	[+]
LBW	14.35 14.97	8.5450 10.4300	17:00 17:00 17:00 17:00	144 98 60 1000	9,1500 9,1500 9,1500 9,1500	1 5 1 7	6 805 200 5494	9.1450 9.1400 9.1350 9.1300	9.2000 9.2200 9.2300 9.2500	500 329 555 500	1 3 1 1
MABION	7,4600	17:03	245	7.31	0.56 %	3000	7.4100	7.5200	2942	2	16	[+]
MAB	7.21 7.31	6.7900 8.2900	17:00 16:49 16:39 16:39	5 1 153 317	7,4600 7,5600 7,4200 7,4200	5 3 1 2	944 3744 2 4	7.4000 7.3900 7.3800 7.3700	7.5600 7.5700 7.5900 7.6000	249 220 250 180	1 1 1 1
MAKARONPL	21,6000	16:16	3	21.20	0.47 %	20	21.4500	21.6000	151	2	38	[+]
MAK	21.20 21.35	19.4400 23.7500	16:16 15:50 15:29 15:20	20 13 1 1	21,5500 21,5500 21,4500 21,4500	1 2 2 2	20 23 50 21	21.4000 21.3500 21.3000 21.2000	21.7000 21.7500 21.8000 21.9000	50 255 352 53	2 2 4 2
MANGATA	71,8000	16:42	9	68.00	-1.47 %	7	71.8000	72.6000	9	0	2	[+]
MGT	67.00 68.00	64.6000 78.6000	15:31 13:09 12:55 12:29	30 7 22 11	72,0000 71,8000 72,0000 72,8000	2 1 1 2	24 10 40 91	71.6000 71.2000 70.8000 70.2000	72.8000 73.0000 73.2000 73.4000	89 56 25 20	1 2 1 1
MARVIPOL	8,8400	17:00	100	8.62	0.00 %	1235	8.7000	8.8400	445	1	11	[+]
MVP	8.62 8.62	7.7800 9.5000	16:49 16:49 16:49 16:49	141 73 234 3	8,7000 8,7000 8,8000 8,9000	3 1 2 2	152 198 105 1850	8.6800 8.6600 8.6400 8.6200	8.9000 8.9400 8.9600 8.9800	233 1360 1000 2370	2 3 1 6
MAXCOM	6,2000	16:46	1	-	0 %	20	5.9600	6.2000	71	-	0	[+]
MXC	- -	5.5400 6.7400	16:46 16:45 16:45 16:45	11 1 8 7	6,1800 6,1800 6,1400 6,1400	1 1 1 1	8 664 2 260	5.9200 5.9000 5.8800 5.8600	6.2200 6.3000 6.3400 6.3600	938 239 214 232	2 1 2 1
MBANK	1 280,0000	17:03	20	1,419.50	2.12 %	1210	1280.0000	1281.0000	1	2	3 407	[+]
MBK	1,418.00 1,469.00	1124.0000 1373.0000	17:03 17:03 17:03 17:02	500 1000 10 29	1 280,0000 1 280,0000 1 280,0000 1 280,0000	1 1 1 1	1993 1993 29 1993	1278.5000 1276.0000 1269.0000 1267.5000	1282.0000 1283.0000 1284.0000 1284.5000	20 1 27 10	1 1 2 1
MCI	28,2000	16:42	189	28.40	0.71 %	1128	28.2000	28.4000	492	0	1	[+]
MCI	28.40 28.40	25.3000 30.9000	16:42 16:36 16:35 16:26	163 13 8 1	28,3000 28,3000 28,5000 28,5000	1 1 1 2	626 150 500 101	28.0000 27.9000 27.8000 27.7000	28.6000 28.7000 28.8000 28.9000	262 619 217 1396	4 1 2 5
MDIENERGIA	2,7500	17:04	2000	1.95	4.33 %	133	2.7300	2.7500	1990	7	15	[+]
MDI	1.95 2.06	2.4300 2.9700	17:00 17:00 17:00 16:49	30 250 70 1530	2,7500 2,7500 2,7500 2,7500	2 1 1 1	260 1200 600 9292	2.7200 2.7100 2.7000 2.6800	2.7800 2.7900 2.8000 2.8100	2000 3564 6774 1475	2 2 4 2
MEDICALG	28,6000	17:00	18	26.75	-0.19 %	1	28.5500	28.6000	154	8	211	[+]
MDG	26.00 27.00	25.3500 30.9500	17:00 17:00 17:00 16:37	4 120 8 1	28,6000 28,6000 28,6000 28,6000	2 2 1 2	51 101 178 101	28.2000 28.1500 28.1000 28.0500	28.6500 28.7000 28.8000 28.8500	111 211 640 400	2 5 1 1
MEDINICE	72,1000	17:00	32	85.40	3.10 %	302	72.1000	72.9000	1	3	217	[+]
ICE	84.10 86.60	65.1000 79.5000	17:00 17:00 17:00 17:00	30 51 109 5	72,1000 72,1000 72,1000 72,1000	2 2 3 2	1011 46 489 373	72.0000 71.6000 71.5000 71.4000	73.0000 73.1000 73.4000 73.5000	189 36 280 141	2 1 1 4
MENNICA	43,0000	17:00	35	41.00	0.00 %	8	43.0000	43.6000	30	0	15	[+]
MNC	40.50 41.00	37.4000 45.6000	17:00 17:00 17:00 16:48	74 58 58 1	43,0000 43,0000 43,0000 43,5000	1 2 3 3	30 46 1064 49	42.8000 42.7000 42.6000 42.5000	43.7000 43.8000 43.9000 44.1000	327 111 972 103	1 2 1 2
MERCATOR	58,0000	17:02	100	53.20	1.70 %	435	58.0000	58.1000	222	1	50	[+]
MRC	53.20 53.90	51.1000 62.3000	17:00 17:00 17:00 17:00	83 73 50 100	58,0000 58,0000 58,0000 58,0000	1 1 2 1	30 46 61 120	57.5000 57.4000 57.3000 57.2000	58.2000 58.4000 58.5000 58.6000	90 236 466 50	2 3 3 1
MERCOR	15,2000	16:36	1	15.00	-0.33 %	74	15.0500	15.2000	1	0	2	[+]
MCR	15.00 15.00	13.9000 16.9000	16:33 16:06 16:00 15:56	10 15 1 1	15,0500 15,0500 15,2000 15,2000	2 2 1 1	294 2 57 1	15.0000 14.9500 14.9000 14.8500	15.3500 15.4000 15.4500 15.5000	1106 1207 166 596	3 9 2 4
MEXPOLSKA	3,7800	17:00	543	3.60	2.18 %	530	3.6600	3.7800	77	4	13	[+]
MEX	3.60 3.75	3.2600 3.9800	17:00 17:00 16:47 16:47	872 200 128 400	3,7800 3,7800 3,7600 3,7500	2 2 1 2	1148 170 155 20	3.6500 3.6000 3.5600 3.5500	3.7900 3.8000 3.8200 3.8400	80 2128 800 3803	2 7 1 6
MFO	31,8000	16:47	20	28.50	-2.14 %	410	31.4000	31.8000	7	1	21	[+]
MFO	27.30 28.50	29.1000 35.5000	16:46 16:46 16:13 15:36	2 1 1 10	31,8000 31,4000 32,0000 31,4000	3 2 1 1	366 97 100 40	31.1000 31.0000 30.8000 30.7000	32.0000 32.2000 32.3000 32.4000	89 49 143 389	1 1 1 2
MILKILAND	1,6740	17:00	95	1.66	1.45 %	10	1.6620	1.6740	2769	1	2	[+]
MLK	1.66 1.68	1.4820 1.8100	17:00 16:27 16:27 16:27	5 10 10 10	1,6740 1,6740 1,6740 1,6740	1 1 2 6	10 10 25 16287	1.6520 1.6420 1.6340 1.6320	1.6760 1.6800 1.6820 1.6860	7995 448 85 603	1 1 1 2
MILLENNIUM	19,8550	17:00	7403	20.50	2.69 %	300	19.8000	19.8550	89704	26	539	[+]
MIL	20.50 20.79	17.8600 21.8200	17:00 17:00 17:00 17:00	4041 3039 643 1375	19,8550 19,8550 19,8550 19,8550	3 1 1 1	5869 500 100 15	19.6000 19.5600 19.5000 19.3000	19.8650 19.8750 19.8850 19.8950	1184 2661 1010 67540	1 1 1 8
MIRACULUM	0,6000	17:00	100	0.55	0.00 %	18000	0.5780	0.6000	9900	5	3	[+]
MIR	0.55 0.55	0.5400 0.6560	15:04 15:01 10:01 16:02	4950 3500 50 1	0,5980 0,5900 0,5980 0,5900	1 2 1 4	4600 2010 5850 5267	0.5760 0.5720 0.5680 0.5660	0.6100 0.6140 0.6200 0.6220	2700 9900 3000 10000	2 1 1 1
MIRBUD	11,2000	17:00	300	10.99	2.40 %	1500	11.2000	11.2300	10	19	210	[+]
MRB	10.95 11.11	10.2800 12.5600	17:00 17:00 17:00 17:00	500 200 1000 155	11,2000 11,2000 11,2000 11,2000	2 2 6 2	225 538 5101 226	11.1400 11.1200 11.1000 11.0900	11.2400 11.2500 11.2700 11.2800	320 600 1109 260	2 2 2 1
MLPGROUP	110,0000	15:41	134	107.00	0.93 %	54	108.5000	110.0000	116	0	24	[+]
MLG	105.00 108.00	99.6000 121.5000	15:41 14:23 13:58 13:19	16 50 4 40	109,5000 109,0000 109,5000 109,0000	1 1 1 3	162 4 122 285	107.5000 107.0000 106.5000 106.0000	110.5000 111.0000 115.0000 115.5000	3 110 90 105	1 1 1 1
MLSYSTEM	14,9600	16:18	75	14.82	0.54 %	337	14.9200	14.9600	71	0	0	[+]
MLS	14.82 14.98	13.5400 16.5400	15:25 15:09 15:04 15:04	100 6 6 200	15,0000 15,0000 15,0000 14,9600	1 1 2 5	2000 1 201 3324	14.9000 14.8400 14.8200 14.8000	15.0000 15.0800 15.1000 15.1400	837 1100 1640 360	3 2 1 3
MOBRUK	358,0000	17:00	3	358.00	1.13 %	96	358.0000	363.0000	23	1	291	[+]
MBR	356.00 359.50	324.0000 396.0000	17:00 17:00 17:00 17:00	17 9 5 19	358,0000 358,0000 358,0000 358,0000	1 1 7 2	100 33 59 5	356.5000 355.5000 355.0000 354.0000	364.0000 364.5000 365.0000 368.0000	28 33 33 21	4 1 1 3
MODIVO	79,6000	17:01	300	85.10	2.73 %	1607	79.6000	80.0000	14	94	8 205	[+]
MDV	85.10 87.72	72.4400 88.5200	17:01 17:01 17:00 17:00	38 50 601 20	79,6000 79,6000 79,6000 79,6000	2 2 2 10	78 132 10 6029	79.5800 79.5600 79.5400 79.5200	80.1400 80.1800 80.2000 80.2200	1 2 90 1	1 1 1 1
MOJ	1,6100	09:30	100	-	0 %	900	1.6100	1.6800	8000	-	0	[+]
MOJ	- -	1.4500 1.7700	12:13 12:45 09:37 15:29	1000 1000 20 38	1,6100 1,6100 1,6000 1,6000	1 1 2 2	4742 1000 918 1050	1.6000 1.5100 1.5000 1.4400	1.6900 1.7000 1.7400 1.7500	5766 4990 3400 1100	2 2 2 1
MOL	46,1600	16:33	100	46.16	1.73 %	12	45.8000	46.7000	166	0	10	[+]
MOL	46.14 46.94	40.9000 49.9800	16:31 16:31 16:09 15:38	50 50 10 555	46,1000 46,1000 46,0800 46,0200	1 1 1 1	21 95 1 10	45.4400 44.8400 44.8200 44.8000	47.0000 47.1200 47.7000 48.0000	325 434 300 720	2 1 1 2
MOLECURE	5,6200	17:04	28	5.72	-3.16 %	164	5.6200	5.6400	8	7	40	[+]
MOC	5.52 5.75	5.0700 6.1900	17:04 17:00 16:48 16:48	72 28 2 149	5,6200 5,6200 5,6400 5,6400	1 1 2 1	10 35 305 6236	5.5600 5.5500 5.5300 5.5200	5.6500 5.6600 5.6700 5.6800	818 679 500 105	4 3 2 2
MONNARI	5,9600	17:00	2	-	0 %	115	5.9200	5.9600	488	-	0	[+]
MON	- -	5.2400 6.4000	16:27 15:08 15:08 15:08	1800 11 22 22	5,8600 5,9400 5,9400 5,9400	1 1 1 1	200 57 543 100	5.9000 5.8400 5.8200 5.8000	5.9800 6.0000 6.0800 6.1000	1796 8400 299 800	2 2 1 2
MOSTALPLC	13,1000	17:03	111	11.90	-2.88 %	450	13.1000	13.1500	192	1	8	[+]
MSP	11.80 11.90	11.7000 14.3000	16:49 16:34 16:28 16:28	80 1 20 197	13,1000 13,1000 13,1000 13,1000	1 1 1 1	341 78 111 83	13.0500 13.0000 12.8000 12.7500	13.2000 13.4000 13.4500 13.5000	277 100 247 30	2 1 2 1
MOSTALWAR	3,9300	16:19	2	3.80	2.70 %	5003	3.9000	3.9300	473	0	0	[+]
MSW	3.80 3.80	3.5400 4.3200	15:51 15:50 15:50 15:38	3 1277 1 41	3,9300 3,9000 3,9100 3,9000	1 1 3 1	332 350 60 311	3.8900 3.8600 3.8500 3.8300	3.9400 3.9500 3.9600 3.9700	333 648 472 668	1 2 3 2
MOSTALZAB	6,6300	17:00	189	6.33	0.16 %	1238	6.6300	6.6500	860	2	10	[+]
MSZ	6.29 6.33	5.6300 6.8700	17:00 17:00 16:49 16:49	916 7 303 95	6,6300 6,6300 6,6400 6,6400	2 2 4 2	1309 1350 2060 530	6.6200 6.6100 6.6000 6.5800	6.6600 6.6700 6.6800 6.6900	11423 500 1735 1950	5 1 6 2
MOVIEGAMES	7,7800	16:42	13	7.37	0.00 %	60	7.7200	7.7700	7	0	1	[+]
MOV	7.35 7.37	7.0200 8.5600	16:42 16:23 16:09 14:48	7 185 10 57	7,7700 7,7500 7,7500 7,7600	1 1 1 1	17 1950 45 200	7.7100 7.7000 7.6800 7.6700	7.7800 7.7900 7.8000 7.8800	31 39 6844 50	3 1 3 1
MURAPOL	41,2500	17:00	211	42.00	1.08 %	125	41.2500	41.8000	5	1	50	[+]
MUR	42.00 42.30	37.6500 45.9500	17:00 17:00 17:00 17:00	33 10 115 84	41,2500 41,2500 41,2500 41,2500	2 2 2 6	95 110 138 355	41.2000 41.1000 41.0500 41.0000	41.9000 42.0000 42.0500 42.1000	97 200 200 200	2 1 1 1
MWTRADE	3,5600	16:08	2	-	0 %	33	3.3800	3.5600	200	-	0	[+]
MWT	- -	3.2600 3.9800	16:08 16:05 14:53 14:45	58 470 141 100	3,4800 3,3800 3,4800 3,4800	2 1 1 2	553 1000 1000 1001	3.3400 3.3200 3.3000 3.2600	3.5800 3.6000 3.6200 3.6800	1000 650 488 101	1 1 1 2
NANOGROUP	2,3100	16:49	20	2.27	0.00 %	5037	2.2600	2.3100	2479	0	0	[+]
NNG	2.27 2.29	2.0900 2.5500	16:41 16:36 16:34 16:31	400 39 447 100	2,2600 2,3050 2,3050 2,2700	2 7 1 1	1348 3499 750 700	2.2550 2.2500 2.2400 2.2300	2.3150 2.3200 2.3300 2.3350	1221 3450 1200 785	2 2 1 1
NEPTIS	15,0000	09:55	66	15.00	0.00 %	75	14.7000	15.0000	271	0	0	[+]
YAN	15.00 15.00	13.5000 16.5000	09:00 09:00 09:12 09:00	1 2 75 150	15,0000 15,0000 15,0000 15,0000	1 4 2 1	560 177 6 1	14.6000 14.5000 14.4000 14.3000	15.1000 15.2000 15.3000 15.4000	646 535 942 470	2 3 5 1
NEUCA	736,0000	17:04	164	735.00	1.81 %	4	736.0000	740.0000	6	0	29	[+]
NEU	730.00 735.00	665.0000 811.0000	17:01 17:00 17:00 17:00	8 9 2 2	736,0000 736,0000 736,0000 736,0000	2 3 3 6	7 6 15 70	735.0000 734.0000 733.0000 732.0000	741.0000 742.0000 743.0000 749.0000	118 28 26 28	3 1 2 1
NEWAG	111,0000	17:00	2	93.90	2.58 %	209	110.0000	111.2000	1518	2	170	[+]
NWG	93.80 95.70	99.9000 122.0000	17:00 17:00 17:00 17:00	1 12 13 29	111,0000 111,0000 111,0000 111,0000	3 2 4 1	592 18 161 96	109.8000 109.6000 109.4000 109.2000	111.4000 111.6000 111.8000 112.0000	21 104 1240 159	5 5 4 5
NEXITY	1,1000	16:26	2544	-	0 %	2021	1.0800	1.1200	220	-	0	[+]
NXG	- -	1.0000 1.2200	13:23 13:23 12:52 12:01	13 20 11 100	1,0800 1,0800 1,1100 1,1100	1 1 2 6	900 200 930 1604	1.0500 1.0300 1.0200 1.0100	1.1300 1.1400 1.1500 1.1600	842 200 2585 767	2 1 2 2
NOCTILUCA	99,9000	17:00	6	101.40	-1.38 %	4	98.9000	99.9000	14	1	68	[+]
NCL	100.00 101.80	90.0000 110.0000	16:33 16:33 16:19 16:19	1 14 1 38	100,0000 100,0000 100,0000 100,0000	2 1 1 1	50 10 20 50	98.8000 98.7000 98.6000 98.5000	100.0000 100.2000 101.0000 101.6000	472 96 10 104	3 3 1 2
NOVAVISGR	0,6980	16:33	2727	0.65	-1.07 %	2970	0.6720	0.6980	273	0	0	[+]
NVG	0.65 0.65	0.6270 0.7650	16:33 16:33 15:59 15:59	50 2218 980 3000	0,6980 0,6970 0,6970 0,6970	2 3 2 2	1000 6885 235 218	0.6710 0.6700 0.6680 0.6670	0.6990 0.7000 0.7020 0.7040	2000 4622 4985 30	1 3 1 2
NOVITA	109,5000	16:48	60	-	0 %	10	108.5000	109.5000	36	-	0	[+]
NVT	- -	97.8000 119.0000	16:48 16:28 16:18 14:04	70 5 18 7	109,0000 109,0000 109,0000 109,0000	1 3 2 2	10 40 40 39	107.5000 107.0000 106.5000 106.0000	110.0000 110.5000 111.0000 112.0000	82 30 13 10	5 1 1 1
NTCAPITAL	0,6100	14:27	1629	0.61	0.00 %	800	0.5840	0.6060	1000	0	0	[+]
NTC	0.61 0.61	0.5280 0.6440	13:47 13:47 13:47 13:47	3933 498 500 1870	0,5800 0,5800 0,5840 0,5860	1 1 1 1	700 800 500 500	0.5820 0.5800 0.5780 0.5760	0.6080 0.6100 0.6120 0.6200	500 6476 1844 7609	1 5 2 2
NTTSYSTEM	12,7500	17:00	46	12.30	-1.99 %	54	12.7500	12.8000	198	0	5	[+]
NTT	12.30 12.30	10.9000 13.3000	17:00 16:22 16:22 16:17	300 2 2 200	12,7500 12,6500 12,8000 12,6000	1 1 2 1	270 400 1123 400	12.6500 12.3500 12.2000 12.1000	12.8500 12.9000 12.9500 13.0000	560 1571 1038 4965	1 2 4 10
ODLEWNIE	18,6500	17:01	146	22.50	2.75 %	364	18.6500	18.8000	100	6	132	[+]
ODL	22.10 22.60	15.9500 19.4500	17:00 17:00 17:00 17:00	200 40 50 80	18,6500 18,6500 18,6500 18,6500	1 1 4 2	30 50 1380 582	18.6000 18.5500 18.3000 18.2000	18.9000 18.9500 19.0000 19.0500	251 25 924 1146	3 2 2 3
ONDE	8,5500	17:00	10	8.25	0.85 %	60	8.5500	8.6000	354	0	2	[+]
OND	8.25 8.29	7.7700 9.4900	16:07 16:07 16:07 16:06	1 1 2 2	8,6000 8,5800 8,5800 8,5800	1 2 2 2	500 1005 200 573	8.5300 8.5200 8.5100 8.5000	8.6100 8.6200 8.6300 8.6400	198 800 720 5	1 1 1 1
ONEMORE	2,7500	17:00	40	2.58	0.39 %	1103	2.7100	2.7500	610	33	84	[+]
OML	2.56 2.58	2.4600 3.0000	16:39 16:39 16:23 16:23	226 274 26 74	2,7000 2,7000 2,7000 2,7000	2 2 1 2	774 1466 950 663	2.7000 2.6900 2.6800 2.6700	2.7600 2.7700 2.7800 2.7900	2150 13746 7823 1800	2 3 4 2
ONESANO	0,6320	17:00	750	-	0 %	282	0.6320	0.6560	2375	-	0	[+]
ONO	- -	0.5800 0.7080	15:53 15:53 15:25 15:25	1 7 1795 330	0,6560 0,6560 0,6300 0,6300	2 1 1 1	10105 3185 6 31	0.6300 0.6280 0.6260 0.6220	0.6580 0.6600 0.6640 0.6680	2026 2436 4 82	1 2 1 3
OPONEOPL	99,4000	17:00	2	100.80	2.19 %	998	99.4000	99.5000	35	4	425	[+]
OPN	100.60 103.40	85.5000 104.2000	17:00 17:00 17:00 17:00	1 20 1 1	99,4000 99,4000 99,4000 99,4000	1 1 1 1	182 182 182 51	98.1000 98.0000 97.8000 97.1000	99.6000 99.7000 99.8000 99.9000	51 30 141 449	2 1 4 8
OPTEAM	7,0500	17:00	6	6.10	-0.81 %	402	7.0500	7.2000	1240	0	0	[+]
OPM	6.00 6.10	6.3500 7.7500	17:00 16:46 16:44 16:38	49 1 31 2833	7,0500 7,2000 7,2000 7,2000	2 3 2 1	339 460 1390 1000	7.0000 6.9500 6.9000 6.8500	7.2500 7.3000 7.3500 7.4000	230 200 70 285	1 1 1 1
ORANGEPL	16,2500	17:04	90	15.96	0.22 %	672	16.2450	16.2500	292065	18	297	[+]
OPL	15.96 16.19	14.8050 18.0950	17:00 17:00 17:00 17:00	11032 62 3394 10985	16,2500 16,2500 16,2500 16,2500	1 1 2 1	2640 5132 27389 3700	16.2400 16.2350 16.2300 16.2200	16.3150 16.3300 16.3400 16.3450	3359 161 2884 3359	1 1 1 1
OTLOG	13,2200	16:36	230	15.88	1.28 %	23	13.2000	13.2200	11	0	2	[+]
OTS	15.80 15.88	12.1200 14.8000	16:36 16:36 16:17 15:52	1 1 1 150	13,2200 13,2200 13,2600 13,2600	1 2 2 1	7 4 11 3	13.1800 13.1600 13.1000 13.0600	13.2600 13.3600 13.5000 13.5800	235 2 300 1	1 1 1 1
OTMUCHOW	5,4800	09:00	2	5.04	-3.08 %	10	5.4200	5.4800	1046	0	1	[+]
OTM	5.04 5.04	4.9400 6.0200	15:43 15:43 14:38 14:38	398 1 83 100	5,4000 5,4600 5,7200 5,6400	1 2 1 1	10 400 99 400	5.3000 5.2200 5.2000 5.1600	5.5000 5.5400 5.6000 5.6200	250 1 1 1335	1 1 1 1
PANOVA	15,7500	15:48	1	15.55	0.65 %	222	15.6000	15.7500	138	0	0	[+]
NVA	15.55 15.55	14.2000 17.3000	10:15 15:39 12:45 12:42	1 78 79 1	15,7500 15,6000 15,7500 15,7500	1 2 1 3	215 145 500 819	15.5500 15.5000 15.4500 15.3500	15.8500 15.9000 16.0000 16.1000	222 5000 111 1098	1 1 1 2
PASSUS	119,4000	17:02	9	119.20	1.67 %	37	119.4000	121.0000	161	0	59	[+]
PAS	119.20 121.60	108.6000 132.6000	17:00 17:00 16:48 16:48	14 1 7 39	119,4000 119,4000 121,0000 121,0000	4 2 2 1	64 31 61 1	119.0000 118.8000 118.6000 118.4000	121.2000 121.4000 121.6000 121.8000	13 8 5 15	2 1 1 2
PATENTUS	2,6500	16:39	2	-	0 %	530	2.6100	2.6500	4442	-	0	[+]
PAT	- -	2.3900 2.9100	15:50 15:24 14:17 14:17	10 20 370 500	2,6400 2,6500 2,6000 2,6100	5 2 1 1	2557 505 1000 1523	2.6000 2.5900 2.5800 2.5700	2.6700 2.6800 2.6900 2.7000	500 629 955 700	1 1 2 1
PCCEXOL	1,9800	17:00	5	1.97	0.51 %	495	1.9800	1.9900	10000	4	7	[+]
PCX	1.97 1.97	1.7800 2.1700	13:39 13:39 13:39 12:49	1000 976 900 100	1,9900 1,9900 1,9900 1,9800	3 4 3 6	2200 2470 1970 4185	1.9750 1.9700 1.9650 1.9600	1.9950 2.0000 2.0100 2.0200	765 8778 1500 2080	2 10 2 4
PCCROKITA	69,3000	17:02	38	67.00	0.00 %	579	69.0000	69.3000	530	0	2	[+]
PCR	66.80 67.00	62.4000 76.2000	17:00 17:00 17:00 17:00	204 50 86 10	69,3000 69,3000 69,3000 69,3000	2 2 4 4	45 109 457 450	68.8000 68.7000 68.6000 68.5000	69.4000 69.5000 69.6000 69.7000	100 50 30 194	2 1 2 2
PCFGROUP	3,6500	17:00	4912	3.31	-1.20 %	5	3.6150	3.6500	3478	2	8	[+]
PCF	3.31 3.31	3.2100 3.9200	17:00 17:00 16:49 16:47	1088 50 3727 281	3,6500 3,6500 3,6500 3,6500	2 3 1 2	833 12713 511 400	3.5750 3.5700 3.5650 3.5600	3.6650 3.6950 3.7000 3.7100	185 380 2808 1000	1 1 3 1
PEKABEX	9,2500	17:00	2	10.16	2.72 %	10	9.2400	9.3800	5	0	3	[+]
PBX	10.16 10.18	8.3700 10.2200	17:00 17:00 17:00 16:49	2 18 7 10	9,2500 9,2500 9,2500 9,2500	1 2 4 1	10 154 31 4	9.2300 9.2100 9.2000 9.1900	9.3900 9.4000 9.4300 9.4500	318 2460 5 100	1 2 1 1
PEKAO	241,9000	17:03	10000	233.00	2.37 %	1680	241.8000	241.9000	24803	71	16 597	[+]
PEO	232.30 235.80	219.4000 268.0000	17:03 17:02 17:02 17:02	19 195 140 120	241,9000 241,9000 241,9000 241,9000	5 6 8 4	4882 9756 4407 3407	241.7000 241.6000 241.5000 241.4000	243.0000 243.3000 243.7000 243.8000	1 9 2515 17	1 1 2 1
PEPCO	33,5900	17:00	5000	35.35	1.54 %	7036	33.5800	33.5900	17580	66	2 341	[+]
PCO	35.30 35.90	30.9600 37.8400	17:00 17:00 17:00 17:00	200 581 724 10022	33,5900 33,5900 33,5900 33,5900	1 2 1 2	885 3115 457 8227	33.5700 33.5600 33.5500 33.5400	33.8500 33.9200 33.9300 33.9400	8969 15844 5552 3078	1 1 1 1
PEPEES	0,8480	16:01	1483	0.83	0.00 %	60	0.8420	0.8480	517	0	0	[+]
PPS	0.83 0.83	0.7540 0.9180	16:00 16:00 16:00 13:06	395 61 61 31	0,8460 0,8440 0,8440 0,8260	1 1 2 2	1500 131 3332 31	0.8400 0.8280 0.8260 0.8240	0.8500 0.8540 0.8600 0.9000	10055 1238 3030 30	2 1 2 1
PGE	10,5800	17:04	144	10.10	2.02 %	52060	10.5750	10.5800	50012	288	2 927	[+]
PGE	10.08 10.23	9.7200 11.8800	17:04 17:01 17:00 17:00	300 300 500 7470	10,5800 10,5800 10,5800 10,5800	5 7 2 11	14392 28167 6574 8550	10.5700 10.5600 10.5550 10.5500	10.5850 10.5900 10.5950 10.6000	9744 21342 6845 6848	1 2 1 1
PGFGROUP	0,5300	17:00	150	0.54	-1.89 %	2977	0.5130	0.5300	4530	6	3	[+]
PGV	0.52 0.54	0.5030 0.6130	17:00 15:11 12:14 11:39	500 1 100 12	0,5300 0,5160 0,5300 0,5300	1 3 2 2	3000 19666 6221 1600	0.5120 0.5100 0.5060 0.5030	0.5400 0.5550 0.5560 0.5580	6997 2954 1500 4998	1 1 1 2
PHARMENA	3,2100	16:39	10	3.21	5.10 %	1111	3.2000	3.2100	490	1	4	[+]
PHR	3.20 3.30	2.8800 3.5200	16:32 16:25 16:23 16:23	11 1027 304 5	3,2200 3,0400 3,0400 3,0500	1 1 2 2	1000 9 615 614	3.0500 3.0400 3.0300 3.0200	3.2200 3.2300 3.2500 3.2800	1369 10 2200 800	2 1 1 1
PHN	9,5000	16:39	10	-	0 %	1393	9.4800	9.5000	440	-	0	[+]
PHN	- -	8.6200 10.5000	15:47 14:45 14:18 12:00	17 550 650 800	9,4800 9,5000 9,5000 9,5000	1 1 2 2	676 1000 1010 446	9.4400 9.4200 9.4000 9.3600	9.5400 9.5600 9.5800 9.6000	120 900 466 575	1 3 2 3
PHOTON	1,5550	17:00	322	1.24	0.00 %	2331	1.5550	1.6250	33	3	4	[+]
PEN	1.24 1.24	1.3800 1.6800	17:00 17:00 16:48 16:48	189 11 178 11	1,5550 1,5550 1,6200 1,6200	2 1 1 2	808 35 1000 1520	1.5500 1.5250 1.5200 1.5100	1.6300 1.6350 1.6400 1.6450	11 11 604 541	1 1 1 1
PKNORLEN	141,7600	17:02	499	146.00	-2.29 %	6282	141.7400	141.7600	1213	213	30 715	[+]
PKN	142.62 146.40	127.8000 156.1600	17:01 17:00 17:00 17:00	40 468 64 3239	141,7600 141,7600 141,7600 141,7600	1 1 3 1	3500 1 51364 100	141.6800 141.6200 141.6000 141.5200	141.7800 141.8200 141.8400 141.8800	2893 2987 9557 3785	1 1 1 1
PKOBP	103,0000	17:03	6619	106.00	2.72 %	64985	103.0000	103.0400	39366	144	15 401	[+]
PKO	105.78 108.08	93.3300 114.0600	17:00 17:00 17:00 17:00	228 96 2538 12551	103,0000 103,0000 103,0000 103,0000	1 2 2 1	2747 7912 20573 4811	102.9800 102.9600 102.9400 102.8600	103.0800 103.1200 103.1400 103.2000	12306 3176 1315 2563	1 2 1 1
PKPCARGO	15,5000	17:00	66	11.50	1.05 %	564	15.5000	15.5800	1412	4	49	[+]
PKP	11.50 11.59	13.9100 16.9900	17:00 17:00 17:00 17:00	17 39 89 111	15,5000 15,5000 15,5000 15,5000	1 1 2 1	857 857 772 857	15.4300 15.4100 15.4000 15.3900	15.5900 15.6000 15.6700 15.6900	2766 4719 1091 1637	4 5 1 2
PLAYWAY	245,0000	16:44	9	242.50	1.44 %	68	244.0000	245.0000	9	0	41	[+]
PLW	242.50 246.00	223.0000 272.0000	16:42 16:36 16:32 16:29	1 1 10 4	244,0000 244,0000 245,0000 244,0000	5 2 7 1	54 14 206 8	243.0000 242.5000 242.0000 241.5000	246.0000 249.0000 249.5000 250.0000	59 2 142 153	1 1 2 3
PLAZACNTR	1,4560	17:00	35	1.28	1.91 %	770	1.4220	1.4560	288	4	5	[+]
PLZ	1.28 1.28	1.3460 1.6420	17:00 17:00 16:46 16:38	88 222 68 294	1,4560 1,4560 1,4480 1,4440	1 2 1 1	651 822 500 411	1.4200 1.4100 1.4060 1.4020	1.4580 1.4600 1.4700 1.4780	747 1411 411 411	2 2 1 1
POINTGROUP	1,9550	12:34	25	2.00	2.30 %	3950	1.9550	2.0000	470	0	0	[+]
PGM	2.00 2.00	1.8000 2.2000	12:33 09:24 13:13 09:14	25 5 85 500	2,0000 2,0000 1,9550 2,0500	1 2 1 1	3847 2 2000 10	1.9500 1.9150 1.8900 1.8650	2.0400 2.0500 2.0600 2.1000	3890 3677 500 853	1 1 1 1
POLENERGIA	50,8000	17:00	1	56.50	0.18 %	98	50.2000	50.8000	355	0	5	[+]
PEP	56.00 56.50	45.7500 55.8000	17:00 16:49 16:45 16:43	10 2 2 200	50,8000 50,7000 50,6000 50,6000	2 3 3 1	500 233 988 30	50.1000 50.0000 49.9000 49.8000	50.9000 51.0000 51.2000 51.3000	342 120 126 28	2 2 3 1
POLICE	7,8200	17:00	13	7.68	2.40 %	3000	7.6200	7.8200	787	0	2	[+]
PCE	7.68 7.68	7.1000 8.6600	17:00 17:00 16:47 16:47	6 4 180 11	7,8200 7,8200 7,6400 7,6400	2 2 2 4	20 11 440 1571	7.6000 7.5600 7.5200 7.5000	7.8400 7.8600 7.8800 7.9000	1385 1584 245 1764	3 3 1 5
POLIMEXMS	7,8300	17:02	1000	7.59	3.65 %	1970	7.8300	7.8750	428	98	747	[+]
PXM	7.58 7.71	7.1800 8.7700	17:00 17:00 17:00 17:00	381 37 15 666	7,8300 7,8300 7,8300 7,8300	3 15 2 10	171 3687 2 6140	7.8250 7.8200 7.8150 7.8100	7.8850 7.8900 7.8950 7.9100	22 230 22 22	1 1 1 1
POLTREG	18,9000	17:00	1070	19.35	0.00 %	100	18.7000	18.9000	317	0	2	[+]
PTG	19.35 19.35	17.2000 21.0000	16:49 16:49 16:11 15:57	62 180 2 3	18,7000 19,0000 19,0000 18,7000	3 2 1 1	266 200 75 65	18.4500 18.4000 18.3000 18.1500	18.9500 19.0000 19.2000 19.3000	2019 1156 172 2000	1 2 1 1
POLWAX	1,0000	17:00	100	1.00	0.00 %	2320	0.9980	1.0000	221	4	4	[+]
PWX	1.00 1.00	0.8840 1.0800	17:00 16:31 16:31 16:24	3601 1835 165 1845	1,0000 1,0000 1,0000 1,0000	1 1 3 1	1000 3000 620 20	0.9900 0.9860 0.9800 0.9740	1.0050 1.0100 1.0200 1.0300	847 4111 4377 262	1 5 2 2
PRAGMAINK	3,2000	15:21	1170	-	0 %	200	3.1000	3.3000	20	-	0	[+]
PRI	- -	2.9400 3.5800	15:20 13:33 12:48 12:12	734 1000 290 2310	3,2600 3,2600 3,2600 3,2600	1 1 1 2	500 100 200 722	3.0800 3.0600 3.0400 3.0200	3.3200 3.3400 3.3600 3.3800	100 77 20 70	1 2 1 2
PROCHEM	24,1000	14:34	1	24.40	0.00 %	12	23.6000	24.1000	36	0	0	[+]
PRM	24.40 24.40	21.7000 26.5000	14:20 09:00 09:00 16:06	318 1 2 1	23,6000 24,1000 24,1000 23,6000	1 1 2 1	140 72 140 70	22.2000 22.0000 21.7000 21.0000	24.5000 24.6000 24.7000 24.9000	1101 24 318 64	3 1 1 1
PROJPRZEM	18,2000	15:58	9	17.50	-1.69 %	145	17.5000	18.2000	463	0	0	[+]
PJP	17.50 17.50	15.7000 19.1000	15:58 15:58 15:58 15:51	85 6 9 29	18,2000 18,2000 18,1000 18,1000	1 2 1 1	38 251 100 1	17.4500 17.4000 17.3000 17.2500	18.2500 18.4000 18.5000 18.7000	550 778 77 330	1 1 3 1
PROTEKTOR	1,2760	17:00	785	1.31	0.00 %	970	1.2700	1.2760	2715	3	4	[+]
PRT	1.30 1.31	1.1420 1.3940	16:34 16:34 15:58 15:58	1570 1430 60 50	1,2700 1,2700 1,2700 1,2700	1 1 1 1	1000 30 805 1497	1.2640 1.2620 1.2600 1.2580	1.2800 1.2820 1.2880 1.2900	8460 104 1026 3420	4 1 2 1
PTWP	127,5000	16:17	20	130.00	-0.74 %	55	127.0000	127.5000	212	0	25	[+]
PTW	130.00 135.00	114.5000 139.5000	16:02 16:02 16:02 14:58	1 8 1 6	127,0000 127,0000 127,0000 127,5000	1 3 1 1	1 21 68 11	126.0000 125.0000 123.5000 123.0000	128.0000 129.5000 130.0000 131.0000	8 67 568 20	2 3 4 1
PULAWY	47,1000	16:19	2	49.60	0.20 %	100	47.2000	47.9000	100	0	0	[+]
ZAP	49.60 49.60	43.5000 53.0000	15:43 15:43 15:43 15:43	2 1 2 5	47,0000 47,4000 47,4000 47,4000	4 1 2 3	58 40 22 211	47.0000 46.7000 46.6000 46.5000	48.0000 48.3000 48.4000 48.5000	63 270 183 2	2 3 1 1
PURE	1,8560	17:04	868	2.17	2.55 %	4200	1.8520	1.8700	596	6	12	[+]
PUR	2.15 2.22	1.5760 1.9240	17:00 17:00 17:00 17:00	131 1103 700 3722	1,8560 1,8560 1,8560 1,8560	1 1 1 1	2000 648 270 441	1.8500 1.8460 1.8400 1.8380	1.8800 1.8900 1.9000 1.9100	2020 1684 680 868	2 2 1 3
PZU	64,4000	17:02	737	66.80	1.69 %	4676	64.4000	64.4200	8461	245	16 455	[+]
PZU	66.70 67.58	57.7600 70.5600	17:01 17:01 17:01 17:00	25 736 100 45	64,4000 64,4000 64,4000 64,4000	1 1 1 1	10618 9608 16334 6526	64.1400 64.1200 64.1000 64.0800	64.4400 64.4800 64.5000 64.5200	6 8461 43 27324	1 1 3 4
QNATECHNO	46,8000	17:00	80	41.70	-2.16 %	50	45.3000	46.8000	420	0	9	[+]
QNA	40.80 41.90	39.0000 47.6000	16:40 16:37 16:32 16:32	1 3 68 37	47,0000 47,0000 47,0000 47,0000	1 3 2 1	120 510 170 50	45.1000 45.0000 44.4000 44.0000	46.9000 47.0000 47.2000 47.3000	80 238 170 30	1 2 1 1
QUERCUS	12,0800	17:00	13	11.80	0.00 %	75	12.0800	12.1800	500	1	7	[+]
QRS	11.80 11.80	10.9000 13.3000	16:43 16:43 16:43 16:43	1726 226 117 200	12,1800 12,1600 12,1600 12,1600	1 2 2 1	164 992 234 777	12.0400 11.9600 11.9400 11.9200	12.2000 12.2200 12.2400 12.2600	738 1170 19 117	3 1 1 1
RAFAMET	56,0000	16:48	1	-	0 %	4	55.1000	55.9000	45	-	0	[+]
RAF	- -	49.0000 59.8000	16:19 12:45 11:33 09:06	100 25 1 21	55,5000 55,1000 55,1000 54,4000	1 1 1 1	150 100 50 30	55.0000 54.6000 54.4000 54.2000	56.0000 56.2000 56.4000 56.5000	32 20 20 42	1 1 1 1
RAINBOW	147,8000	17:03	23	152.00	4.06 %	261	147.3000	148.0000	17	13	2 070	[+]
RBW	151.60 155.90	129.6000 158.4000	17:03 17:00 17:00 17:00	400 70 63 79	147,8000 147,8000 147,8000 147,8000	1 4 2 3	8 338 143 496	147.2000 147.1000 147.0000 146.8000	148.1000 148.2000 148.3000 148.4000	40 21 775 164	2 1 3 5
RANKPROGR	4,6700	17:00	5	-	0 %	997	4.5400	4.6700	995	-	0	[+]
RNK	- -	4.1300 5.0400	16:49 16:48 16:23 16:20	7 3 1000 280	4,6700 4,5400 4,6500 4,6400	1 1 1 1	305 500 2000 1000	4.5350 4.5300 4.5200 4.5100	4.6750 4.6800 4.7000 4.7100	1195 605 1980 710	1 2 3 1
RAWLPLUG	13,9500	17:00	215	14.35	0.00 %	480	13.6000	13.9500	550	0	0	[+]
RWL	14.35 14.35	12.6000 15.3000	17:00 17:00 17:00 17:00	19 209 39 18	13,9500 13,9500 13,9500 13,9500	1 1 1 2	408 500 243 253	13.5500 13.5000 13.4500 13.4000	14.0000 14.1500 14.2000 14.3000	1369 250 200 1	2 1 1 1
RELPOL	5,6600	17:00	100	5.56	-1.07 %	10	5.6200	5.6600	850	0	0	[+]
RLP	5.56 5.56	5.1200 6.2400	15:03 14:27 14:27 14:27	900 501 100 10	5,5600 5,5600 5,5600 5,5800	1 4 1 2	300 239 10 30	5.6000 5.5600 5.5400 5.5200	5.6800 5.7200 5.7400 5.7600	46 829 10 1000	1 3 1 1
REMAK	12,8000	17:03	30	11.65	0.00 %	300	12.2000	12.8000	204	0	3	[+]
RMK	11.65 11.65	11.9000 14.5000	17:00 17:00 17:00 17:00	16 4 46 100	12,8000 12,8000 12,8000 12,8000	1 1 1 5	100 400 500 970	12.1500 12.1000 11.9500 11.9000	12.9000 12.9500 13.0500 13.1000	407 228 26 50	2 3 1 1
RENDER	76,0000	11:44	7	-	0 %	19	76.0000	76.8000	1	-	0	[+]
RND	- -	68.4000 83.2000	11:18 11:18 09:41 10:17	1 2 1 14	76,8000 76,8000 75,8000 76,6000	1 3 2 2	30 63 33 45	75.6000 75.4000 75.2000 75.0000	77.0000 77.2000 77.8000 78.8000	230 72 1 10	2 1 1 1
ROPCZYCE	24,7000	16:24	100	26.30	-0.38 %	440	24.6000	24.9000	74	0	1	[+]
RPC	26.30 26.30	22.2000 27.0000	15:53 15:53 15:53 15:52	105 301 133 50	24,8000 24,8000 24,8000 24,5000	2 2 1 1	134 21 110 400	24.4000 24.3000 24.2000 24.1000	25.0000 25.1000 25.2000 25.3000	137 243 10 110	2 3 1 2
RYVU	16,5000	17:02	416	15.38	-0.91 %	5	16.4400	16.5000	1360	1	20	[+]
RVU	15.24 15.38	14.8200 18.1000	17:01 17:01 17:01 17:01	424 1076 1187 1030	16,5000 16,5000 16,5000 16,5000	3 7 1 4	1736 1660 50 2661	16.4200 16.4000 16.3800 16.3600	16.5200 16.5600 16.5800 16.6000	1140 492 3 735	2 2 1 2
SANOK	21,8000	15:54	100	21.30	0.00 %	50	21.6000	21.8000	100	0	0	[+]
SNK	21.30 21.30	19.3500 23.6000	15:54 13:49 12:18 12:18	89 13 148 10	21,8000 21,8000 21,8000 21,8000	4 7 6 3	223 755 807 361	21.5000 21.4000 21.3000 21.2000	21.9000 22.0000 22.1000 22.2000	270 868 149 431	1 3 4 4
SANTANDER	45,4050	14:22	50	46.35	2.48 %	100	43.5000	45.8000	29	0	15	[+]
SAN	46.35 47.50	41.3700 50.5600	12:30 11:45 11:34 09:36	48 52 28 4	45,8000 45,8000 45,8000 45,8000	1 1 1 1	11 10 7 30	43.3000 43.0000 42.5000 42.0000	46.0000 46.4000 46.5000 46.8000	150 5 34 10841	1 1 1 2
SANWIL	1,4500	17:01	999	1.51	0.00 %	1195	1.4100	1.4600	1407	0	0	[+]
SNW	1.51 1.51	1.1900 1.4500	17:00 17:00 17:00 16:49	1 27 1322 900	1,4500 1,4500 1,4500 1,4300	1 1 1 2	30 500 30 6030	1.4050 1.4000 1.3900 1.3800	1.4700 1.4800 1.4900 1.4950	25 1140 2268 40	1 3 3 2
SCANWAY	359,0000	17:01	2	360.00	0.88 %	254	359.0000	362.0000	16	3	1 031	[+]
SCW	339.00 360.00	315.0000 383.0000	17:00 17:00 17:00 17:00	5 6 69 33	359,0000 359,0000 359,0000 359,0000	3 2 5 6	35 55 52 184	358.0000 357.0000 356.0000 355.0000	364.0000 367.0000 368.0000 370.0000	10 5 10 46	1 1 1 4
SCPFL	116,6000	17:00	17	124.60	0.16 %	10	116.4000	116.6000	25	0	13	[+]
SCP	124.60 124.60	104.4000 127.6000	16:44 16:44 16:41 16:41	1 11 1 6	116,4000 116,4000 116,4000 116,4000	1 2 2 1	38 955 86 50	116.2000 116.0000 115.0000 114.8000	116.8000 117.0000 117.2000 117.8000	42 44 12 10	1 1 2 1
SECOGROUP	35,8000	15:48	5	43.80	2.82 %	95	35.8000	37.0000	1426	0	5	[+]
SWG	43.80 43.80	33.4000 40.6000	15:48 10:12 12:45 13:24	1 1 45 2	35,8000 37,0000 36,6000 36,6000	1 1 1 1	220 50 100 9	35.6000 35.2000 34.0000 33.4000	37.2000 38.0000 38.2000 38.6000	225 582 100 50	2 3 1 1
SEKO	11,5500	16:47	1	11.50	0.00 %	2529	11.5000	11.5500	9139	1	7	[+]
SEK	11.40 11.50	10.3500 12.6500	16:42 16:39 16:39 16:27	100 2235 189 11	11,5500 11,5500 11,5500 11,5500	2 1 1 1	435 2500 210 1	11.4500 11.4000 11.3500 11.3000	11.6000 11.6500 11.7000 11.7500	1874 1 1005 208	6 1 4 3
SELENAFM	50,4000	17:02	3	45.80	-0.43 %	67	50.4000	50.6000	98	1	36	[+]
SEL	45.80 46.30	45.0000 55.0000	17:00 17:00 17:00 16:47	30 50 20 35	50,4000 50,4000 50,4000 50,6000	1 2 2 2	2 110 139 450	50.2000 50.0000 49.7000 49.6000	51.0000 51.4000 51.6000 51.8000	580 20 500 166	7 1 3 1
SELVITA	29,9500	17:00	21	31.10	0.48 %	330	29.9000	30.0000	2000	1	31	[+]
SLV	31.10 31.50	26.6500 32.5500	16:49 16:49 16:49 16:49	5 1 29 120	30,1000 30,1000 30,0500 30,0500	3 5 2 2	244 1582 2 101	29.8500 29.8000 29.7500 29.7000	30.0500 30.1000 30.2500 30.3000	500 1660 572 50	1 2 2 1
SFINKS	0,4660	17:00	39	-	0 %	4947	0.4660	0.4720	2900	-	0	[+]
SFS	- -	0.4280 0.5220	16:29 16:25 15:58 15:55	1088 837 10 5	0,4720 0,4720 0,4720 0,4660	1 3 1 1	10000 11271 5000 10000	0.4650 0.4600 0.4570 0.4550	0.4790 0.4800 0.4850 0.4860	8000 2210 2635 6245	1 1 1 1
SHOPER	42,6000	17:00	3	41.80	1.59 %	30	42.6000	43.0500	57	0	9	[+]
SHO	41.65 41.80	39.0000 47.6000	17:00 17:00 16:49 16:49	40 1 56 1	42,6000 42,6000 43,0500 43,0000	3 1 1 1	391 5 20 169	42.5500 42.5000 42.4500 42.4000	43.1000 43.1500 43.2000 43.3000	320 51 209 389	2 1 1 2
SILVANO	4,8000	14:57	500	-	0 %	291	4.6300	4.8000	5416	-	0	[+]
SFG	- -	4.3200 5.2800	13:50 13:39 13:08 12:52	600 100 135 20	4,8000 4,8000 4,8000 4,8000	1 1 1 1	310 300 311 300	4.6200 4.6000 4.5100 4.5000	5.0000 5.1000 5.2000 5.2600	222 222 222 1302	1 1 1 3
SIMFABRIC	1,5560	15:36	20	1.48	-0.13 %	60	1.5220	1.5560	45	0	0	[+]
SIM	1.48 1.48	1.4180 1.7300	11:04 11:04 11:04 10:40	5 195 194 1	1,5580 1,5300 1,5300 1,5600	2 2 3 4	8670 1565 1741 5712	1.5200 1.5100 1.5020 1.5000	1.5580 1.5600 1.5760 1.5800	1195 1700 270 115	1 1 1 1
SKARBIEC	34,0000	17:00	92	36.00	1.12 %	175	34.0000	35.3000	1	1	22	[+]
SKH	35.80 36.20	32.1000 39.1000	17:00 17:00 17:00 17:00	93 87 63 125	34,0000 34,0000 34,0000 34,0000	2 1 2 5	105 500 21 84	33.8000 33.7000 33.5000 33.4000	35.4000 35.5000 35.6000 35.7000	771 51 159 100	4 1 4 1
SKYLINE	1,5800	12:46	47	-	0 %	3000	1.5300	1.6000	4688	-	0	[+]
SKL	- -	1.4300 1.7300	12:09 10:58 10:57 10:57	4700 1 1000 200	1,5800 1,6800 1,6000 1,6100	1 1 1 1	2000 5000 3000 4100	1.5200 1.5000 1.4800 1.4400	1.6800 1.6900 1.7900 1.8000	4465 3000 5000 380	1 1 1 1
SNIEZKA	96,4000	17:04	20	85.20	1.19 %	200	95.8000	96.4000	106	0	9	[+]
SKA	85.20 85.20	84.6000 103.0000	17:04 17:01 17:00 17:00	120 11 83 11	96,4000 96,4000 96,4000 96,4000	3 2 2 1	152 176 68 7	95.6000 95.4000 95.0000 94.8000	96.6000 96.8000 97.0000 97.2000	233 108 623 25	3 2 3 2
SONEL	15,0000	15:03	66	14.60	0.00 %	2	14.9000	14.9500	450	0	5	[+]
SON	14.60 14.60	13.4500 16.3500	14:56 14:56 14:54 14:54	96 4 6 60	15,0000 15,0000 15,0000 14,9500	3 3 3 5	231 311 360 455	14.6500 14.6000 14.5500 14.5000	15.0000 15.1500 15.2000 15.3000	610 55 115 179	1 2 2 1
SOPHARMA	7,3000	09:11	52	-	0 %	1000	6.6200	7.3000	220	-	0	[+]
SPH	- -	6.5800 8.0200	16:46 16:46 16:46 15:50	200 83 175 185	7,3000 7,2800 7,2000 7,0000	1 1 1 1	195 56 109 2000	6.6000 6.2000 6.0600 6.0400	7.8800 7.9000 8.0000 8.1400	87 77 1951 425	1 1 2 1
SPYROSOFT	410,0000	16:46	4	395.00	-0.75 %	52	407.0000	409.0000	15	0	44	[+]
SPR	395.00 396.00	363.0000 443.0000	16:46 16:17 16:03 16:02	4 11 2 1	410,0000 410,0000 408,0000 408,0000	1 2 1 2	3 29 4 19	406.0000 405.0000 403.0000 402.0000	410.0000 412.0000 413.0000 414.0000	18 5 10 10	2 1 1 2
STALEXP	3,1500	17:01	800	2.18	0.00 %	250	3.1500	3.1550	33770	68	150	[+]
STX	2.18 2.23	2.8450 3.4750	17:01 16:48 16:48 16:48	800 57 67 1000	3,1500 3,1500 3,1500 3,1450	1 7 5 6	550 23071 9017 1278	3.1450 3.1400 3.1350 3.1300	3.1600 3.1650 3.1700 3.1750	19568 7316 16629 12500	12 4 13 3
STALPROD	237,0000	16:30	1	227.00	0.44 %	10	236.0000	235.0000	40	0	10	[+]
STP	227.00 229.00	216.0000 264.0000	16:24 16:24 16:24 16:10	6 1 10 2	235,0000 235,0000 235,0000 235,0000	1 2 2 4	3 21 42 28	235.0000 234.0000 233.0000 232.0000	237.0000 238.0000 239.0000 240.0000	201 25 33 4	4 2 2 1
STALPROFI	9,4000	17:00	100	9.04	-0.66 %	306	9.3800	9.4000	800	0	1	[+]
STF	9.04 9.04	8.4200 10.2500	17:00 16:28 16:17 16:17	100 143 350 5	9,4000 9,4000 9,4000 9,4000	2 1 3 3	357 165 221 280	9.3600 9.3400 9.3200 9.3000	9.4600 9.4800 9.5000 9.5200	843 5 450 2119	2 1 3 9
STAPORKOW	4,6800	17:00	500	-	0 %	1858	4.6800	4.7600	320	-	0	[+]
ZUK	- -	4.3200 5.2500	10:50 09:19 15:49 15:49	20 500 1 39	4,7800 4,8000 4,8000 4,7000	1 1 1 1	4980 2558 1700 25	4.6600 4.6400 4.6000 4.5400	4.7800 4.8000 4.8400 4.8600	1215 1700 1222 1892	3 2 1 2
SUNEX	2,7800	16:06	28	2.84	2.33 %	3	2.7700	2.7800	822	4	13	[+]
SNX	2.84 2.85	2.5300 3.0900	16:06 15:18 15:05 15:01	72 126 1 1	2,7800 2,7800 2,7800 2,7700	1 5 1 1	626 1087 200 370	2.7550 2.7500 2.7400 2.7350	2.8000 2.8100 2.8150 2.8200	1069 364 828 563	3 2 3 1
SYGNITY	73,4000	17:00	73	75.50	1.73 %	127	73.4000	74.0000	150	1	55	[+]
SGN	75.50 77.50	65.7000 80.3000	17:00 17:00 17:00 17:00	28 57 35 55	73,4000 73,4000 73,4000 73,4000	1 1 1 1	20 6 165 13	73.2000 73.1000 73.0000 72.9000	74.3000 74.4000 74.5000 74.7000	82 82 40 323	1 1 1 1
SYNEKTIK	272,6000	17:00	1	296.80	0.89 %	1	272.4000	272.6000	1	4	1 040	[+]
SNT	292.80 297.80	251.6000 307.2000	17:00 17:00 17:00 17:00	3 2 1 1	272,6000 272,6000 272,6000 272,6000	3 2 1 3	6 50 3 8	272.0000 271.8000 271.6000 271.4000	273.0000 273.4000 274.2000 274.4000	86 2 2 160	1 1 1 1
SYNTHAVERSE	2,8800	17:00	62	2.80	1.82 %	647	2.8800	2.8900	1535	11	31	[+]
SVE	2.80 2.80	2.6100 3.1900	17:00 17:00 17:00 16:47	21 100 50 94	2,8800 2,8800 2,8800 2,9000	2 2 4 1	460 503 1582 1000	2.8700 2.8650 2.8600 2.8550	2.9000 2.9100 2.9400 2.9500	70940 700 4550 450	3 2 3 1
TALEX	19,0000	13:37	336	18.30	3.31 %	14	19.0000	19.3000	151	0	1	[+]
TLX	18.30 18.70	17.1000 20.8000	13:37 13:37 13:31 13:30	100 54 1 1	19,0000 19,0000 19,4000 19,4000	1 1 1 4	400 1 17 443	18.8000 18.7000 18.6000 18.5000	19.4000 19.7000 19.8000 19.9000	169 195 30 67	3 1 1 2
TARCZYNSKI	120,5000	16:40	6	121.00	0.83 %	33	119.0000	120.5000	4	0	8	[+]
TAR	121.00 122.00	109.0000 133.0000	16:36 16:21 16:13 16:13	20 1 5 9	120,0000 120,5000 120,5000 120,5000	7 13 5 6	152 204 51 47	118.5000 118.0000 117.5000 117.0000	121.0000 121.5000 122.0000 122.5000	232 29 111 1	5 2 2 1
TATRY MOUNTAIN	85,0000	13:46	20	79.00	-3.66 %	9	80.0000	84.5000	110	0	0	[+]
TMR	79.00 79.00	76.5000 93.5000	16:49 16:49 16:49 13:28	11 1 8 1	85,0000 85,0000 85,0000 78,5000	2 1 1 2	3 27 2 38	79.0000 78.5000 77.0000 76.5000	85.0000 86.5000 87.0000 88.0000	115 69 88 112	3 1 1 2
TAURONPE	9,4140	17:04	200	9.75	2.52 %	4339	9.4120	9.4140	541	560	5 550	[+]
TPE	9.71 10.01	8.6580 10.5800	17:03 17:03 17:03 17:00	3923 500 11679 4121	9,4140 9,4140 9,4140 9,4140	7 1 1 2	16501 401 10 353	9.4100 9.4080 9.4060 9.4040	9.4200 9.4300 9.4400 9.4740	4622 801 3390 4240	1 1 2 1
TENDERHUT	5,6600	16:49	10	-	0 %	1030	5.6200	5.6400	1030	-	0	[+]
THG	- -	5.4000 6.6000	16:35 16:30 16:29 16:27	30 10 40 3250	5,6400 5,6200 5,6200 5,6000	1 1 1 2	50 40 40 42	5.6000 5.5800 5.5600 5.5400	5.8000 5.8200 5.8400 5.8600	40 40 40 40	1 1 1 1
TERMOREX	0,7000	15:51	80	0.66	1.54 %	1067	0.6900	0.7000	238570	0	0	[+]
TRR	0.66 0.66	0.6250 0.7550	15:51 14:45 14:45 14:45	20 5933 3609 15	0,7000 0,6900 0,6900 0,6900	2 2 2 3	515 515 3451 669	0.6850 0.6800 0.6750 0.6700	0.7050 0.7100 0.7150 0.7200	280 500 6551 500	1 1 3 1
TESGAS	1,8900	16:02	1000	1.85	0.55 %	645	1.8100	1.9150	700	1	2	[+]
TSG	1.82 1.85	1.7100 2.0900	15:55 15:50 15:50 15:50	1 579 224 777	1,8900 1,8100 1,8100 1,8200	4 2 1 1	2060 4949 300 2888	1.8050 1.8000 1.7900 1.7600	1.9200 1.9250 1.9300 1.9350	500 1182 300 782	1 1 1 1
TEXT	42,5800	17:00	27	40.46	3.04 %	1737	42.5800	42.7600	250	7	303	[+]
TXT	40.46 41.70	38.0000 46.4400	17:00 17:00 17:00 17:00	203 43 128 1	42,5800 42,5800 42,5800 42,5800	1 5 1 1	1 334 1 667	42.5400 42.5000 42.4600 42.4400	42.7800 42.8000 42.8600 42.9000	31 50 20 60	1 1 1 1
TORPOL	71,6000	17:00	9	71.50	0.42 %	1	70.9000	71.6000	503	2	160	[+]
TOR	71.00 72.40	62.0000 75.6000	17:00 17:00 17:00 17:00	52 28 87 42	71,6000 71,6000 71,6000 71,6000	1 2 1 1	144 164 144 144	70.6000 70.4000 70.3000 70.2000	71.7000 71.8000 71.9000 72.0000	141 100 644 943	2 3 7 8
TOYA	8,8000	17:00	1291	8.20	2.73 %	25	8.7300	8.8000	11360	11	90	[+]
TOA	8.17 8.29	7.8800 9.6200	17:00 16:48 16:48 16:41	43 495 5 1	8,8000 8,7900 8,7900 8,8000	1 2 1 2	100 260 5000 447	8.7100 8.7000 8.6900 8.6800	8.8200 8.8400 8.8500 8.8600	10 436 492 452	1 2 2 2
TRAKCJA	3,5800	17:00	30	3.32	1.52 %	190	3.5700	3.5800	1665	18	61	[+]
TRK	3.31 3.38	3.2150 3.9250	17:00 17:00 17:00 17:00	285 46 30 301	3,5800 3,5800 3,5800 3,5800	1 1 1 1	3016 10 1309 1309	3.5650 3.5350 3.5300 3.5250	3.5850 3.6000 3.6050 3.6100	2000 2472 1661 4314	1 5 2 3
TRANSPOL	13,6500	17:04	100	11.55	-1.68 %	640	13.6000	13.6500	844	1	14	[+]
TRN	11.55 11.90	12.9000 15.7000	17:04 17:00 17:00 17:00	56 44 1 1000	13,6500 13,6500 13,6500 13,6500	3 12 2 4	36 1410 1626 1767	13.5500 13.5000 13.4500 13.4000	13.8000 13.8500 13.9000 13.9500	1300 8000 5429 900	1 1 4 1
TSGAMES	91,2000	17:02	159	96.70	-0.31 %	53	91.2000	91.2500	1	2	175	[+]
TEN	96.00 97.20	81.0500 99.0500	17:00 17:00 17:00 17:00	37 110 3 55	91,2000 91,2000 91,2000 91,2000	2 1 1 2	130 100 20 159	90.4000 90.3000 90.2500 90.1500	91.4000 91.4500 91.5000 91.5500	8 100 11 10	1 1 2 1
ULMA	63,5000	09:00	6	57.50	0.00 %	150	59.5000	63.5000	145	0	0	[+]
ULM	57.50 57.50	57.5000 69.5000	09:02 14:17 14:17 13:18	2 74 25 31	63,5000 59,5000 59,5000 60,0000	2 1 2 3	29 34 51 282	59.0000 58.5000 58.0000 57.0000	64.0000 64.5000 65.0000 66.0000	48 583 75 40	2 2 1 1
ULTGAMES	15,0000	16:39	59	15.15	0.33 %	65	14.9000	15.1500	297	0	0	[+]
ULG	15.15 15.15	13.5000 16.5000	16:39 15:58 15:56 13:21	93 26 10 12	15,0000 15,1500 15,1500 15,1500	1 2 1 1	180 276 100 100	14.8000 14.6000 14.5500 14.5000	15.2000 15.3000 15.4500 15.5000	6 1250 2050 196	1 4 1 3
UNIBEP	13,9400	17:00	20	12.28	1.83 %	161	13.9200	13.9400	619	3	40	[+]
UNI	12.02 12.28	12.6200 15.4200	16:18 15:52 15:49 15:46	140 10 30 4	13,9400 13,9400 13,9200 13,9400	1 1 1 1	200 3 1 200	13.9000 13.8800 13.8400 13.8000	13.9800 14.0000 14.0800 14.1000	40 140 1788 400	1 1 2 3
UNICREDIT	310,2500	16:32	4	325.00	4.92 %	4	300.0000	325.0000	15	0	1	[+]
UCG	325.00 325.00	279.2500 341.2500	13:01 09:25 09:00 09:00	9 1 1 10	311,8500 313,7000 296,0000 314,9000	1 1 0 0	12 60 0 0	296.0000 26.0000 0.0000 0.0000	330.0000 334.0000 360.0000 366.0000	121 10 4 3	2 1 1 1
UNIMOT	163,8000	17:00	12	161.40	1.12 %	83	162.0000	163.8000	385	0	16	[+]
UNT	161.40 162.20	139.6000 170.4000	17:00 17:00 17:00 17:00	18 30 49 11	163,8000 163,8000 163,8000 163,8000	1 2 1 1	22 101 44 5	161.8000 161.6000 161.2000 161.0000	164.0000 164.2000 164.4000 164.6000	222 38 19 23	2 2 1 2
URTESTE	43,7000	17:00	20	-	0 %	21	43.7000	43.8000	50	-	0	[+]
URT	- -	37.9000 46.3000	17:00 17:00 16:42 16:14	8 6 1 2	43,7000 43,7000 43,7000 43,0000	1 2 1 2	1 444 10 28	42.1000 42.0000 41.1000 41.0000	43.9000 44.0000 44.2000 44.4000	92 15 12 19	3 1 1 2
VERCOM	137,8000	17:00	1	117.40	1.72 %	149	134.8000	137.8000	129	1	154	[+]
VRC	117.00 119.20	120.6000 147.0000	17:00 17:00 17:00 17:00	13 28 79 1	137,8000 137,8000 137,8000 137,8000	3 1 2 1	266 149 130 2	134.6000 134.4000 134.2000 134.0000	138.0000 138.2000 138.4000 138.6000	473 7 100 60	10 1 1 2
VIGOSYS	586,0000	17:00	1	578.00	-0.35 %	14	580.0000	586.0000	95	0	32	[+]
VGO	576.00 580.00	538.0000 654.0000	16:49 16:49 16:49 16:49	8 3 2 10	580,0000 580,0000 580,0000 580,0000	4 4 1 2	6 23 7 11	578.0000 576.0000 574.0000 572.0000	590.0000 592.0000 594.0000 596.0000	1 10 22 14	1 2 3 2
VINDEXUS	14,3500	16:47	211	14.65	-1.01 %	25	14.3000	14.4000	900	1	15	[+]
VIN	14.65 14.65	12.8500 15.6500	16:47 16:47 16:44 16:44	239 96 115 123	14,3500 14,3500 14,3500 14,3500	1 3 3 2	211 1359 539 1011	14.2500 14.2000 14.1500 14.1000	14.4500 14.5000 14.5500 14.6000	41 400 334 672	1 2 2 3
VIVID	0,6240	16:46	1000	0.62	0.00 %	5117	0.6240	0.6350	19040	0	0	[+]
VVD	0.62 0.62	0.5760 0.7020	16:46 16:28 16:27 13:45	5500 960 40 3341	0,6240 0,6350 0,6340 0,6280	2 1 2 2	3129 40 5030 80	0.6230 0.6210 0.6200 0.6160	0.6390 0.6400 0.6450 0.6480	914 15165 1580 1200	1 4 1 1
VOTUM	45,1000	17:00	119	44.40	0.91 %	164	45.1000	45.1500	20	1	37	[+]
VOT	43.90 44.40	41.2500 50.3000	17:00 17:00 17:00 17:00	2 10 705 10	45,1000 45,1000 45,1000 45,1000	3 1 5 2	27 10 112 60	44.9000 44.8500 44.8000 44.7500	45.2000 45.2500 45.3000 45.4500	72 100 440 10	2 1 1 1
VOXEL	113,0000	17:04	200	118.20	2.72 %	48	112.8000	113.0000	413	1	99	[+]
VOX	118.20 120.80	101.8000 124.2000	17:00 17:00 17:00 17:00	20 20 16 52	113,0000 113,0000 113,0000 113,0000	5 1 1 1	560 544 30 100	112.2000 112.0000 111.6000 111.2000	113.8000 114.0000 114.6000 114.8000	15 162 80 32	1 2 1 1
VRGSA	5,5800	17:00	321	5.44	-1.09 %	35000	5.5400	5.5800	348	1	4	[+]
VRG	5.44 5.44	4.9700 6.0600	17:00 17:00 17:00 17:00	4755 1245 1202 1000	5,5800 5,5800 5,5800 5,5800	2 1 2 1	1413 637 868 500	5.5200 5.5000 5.4800 5.4600	5.6000 5.6400 5.6600 5.6800	8435 2803 637 4000	4 2 1 2
WARIMPEX	2,3000	16:05	665	2.27	-0.44 %	31	2.3000	2.3100	442	0	0	[+]
WXF	2.26 2.27	2.0700 2.5300	15:39 15:39 15:39 14:38	100 167 153 82	2,3000 2,3000 2,3000 2,3000	1 5 3 3	1500 6323 2683 2643	2.2900 2.2800 2.2700 2.2600	2.3200 2.3300 2.3500 2.3600	499 680 2048 273	1 1 2 1
WASKO	6,1400	17:02	46	6.04	0.00 %	409	6.1400	6.1600	1000	6	38	[+]
WAS	6.04 6.14	5.8000 7.0800	17:01 17:01 17:01 17:00	400 145 331 37	6,1400 6,1400 6,1400 6,1400	3 1 3 2	561 2163 1500 632	6.1200 6.1000 6.0800 6.0600	6.1800 6.2000 6.2200 6.2400	1500 1879 984 100	2 4 1 1
WAWEL	762,0000	17:00	2	740.00	0.00 %	11	762.0000	780.0000	148	0	4	[+]
WWL	740.00 756.00	698.0000 850.0000	16:07 15:17 15:15 15:14	3 1 1 1	780,0000 780,0000 780,0000 780,0000	2 1 1 1	11 2 2 17	760.0000 756.0000 750.0000 748.0000	782.0000 788.0000 790.0000 796.0000	10 1 77 23	1 1 2 1
WIELTON	5,4700	17:00	34	5.50	0.00 %	1015	5.4700	5.5000	110	1	5	[+]
WLT	5.46 5.50	4.9700 6.0700	17:00 16:49 16:49 16:47	423 28 5 2	5,4700 5,4700 5,4700 5,5000	2 6 5 4	12 742 1303 885	5.4600 5.4500 5.4400 5.4300	5.5100 5.5200 5.5300 5.5400	147 16 582 5410	4 3 2 3
WIKANA	8,0000	13:19	1	8.20	0.00 %	880	7.8000	8.0000	7591	0	0	[+]
WIK	8.20 8.20	7.0500 8.5500	13:19 11:05 14:06 11:17	349 30 159 1	7,9000 7,8000 7,9500 7,9500	1 1 1 2	995 450 640 2	7.6500 7.5000 7.4500 7.1000	8.1000 8.2000 8.3000 8.3500	2473 415 700 2937	3 1 2 2
WIRTUALNA	58,8000	17:00	50	60.00	0.34 %	2264	58.7000	58.8000	164	1	50	[+]
WPL	59.50 60.00	52.9000 64.5000	17:00 17:00 17:00 16:49	11 22 28 27	58,8000 58,8000 58,8000 58,8000	5 6 3 3	908 566 1295 304	58.5000 58.4000 58.3000 58.2000	58.9000 59.0000 59.1000 59.2000	971 2710 177 776	13 22 6 4
WITTCHEN	15,0500	17:00	433	12.84	1.87 %	431	15.0500	15.0700	584	2	27	[+]
WTN	12.84 13.09	13.9500 17.0500	17:00 17:00 17:00 17:00	100 10 67 14	15,0500 15,0500 15,0500 15,0500	2 2 5 30	74 320 1085 4174	15.0300 15.0200 15.0100 15.0000	15.1000 15.1600 15.1800 15.1900	1 1 1 1	1 1 1 1
WOODPCKR	2,9000	16:47	1	2.77	0.00 %	3465	2.9000	2.9700	907	0	0	[+]
WPR	2.77 2.77	2.6800 3.2600	16:26 16:26 16:26 16:26	1534 907 575 421	2,9000 2,9000 2,9100 2,9200	1 2 2 1	450 800 872 343	2.8800 2.8600 2.8500 2.8400	2.9800 2.9900 3.0000 3.0100	1092 1953 951 1170	3 1 3 1
XPLUS	2,9300	16:40	3	2.99	0.00 %	1	2.9300	2.9500	6561	0	0	[+]
XPL	2.97 2.99	2.6100 3.1900	16:37 16:25 14:50 14:07	3 5 3 200	2,9300 2,9400 2,9500 2,9500	1 1 2 3	100 100 777 946	2.9200 2.9100 2.9000 2.8800	2.9800 2.9900 3.0000 3.0200	2500 121 100 380	1 1 1 1
XTB	103,6400	17:02	100	109.90	-2.07 %	613	103.6400	103.6600	848	38	4 107	[+]
XTB	107.54 110.52	92.6700 113.2400	17:02 17:02 17:02 17:00	1431 571 307 29	103,6400 103,6400 103,6400 103,6400	1 1 1 2	1431 10 40 69	103.4000 103.3400 103.2200 103.1600	103.6800 103.7000 103.7200 103.7400	243 985 1639 293	3 6 2 4
XTPL	57,2000	17:00	1	63.10	1.74 %	376	57.2000	61.5000	200	0	13	[+]
XTP	62.30 64.20	53.9000 65.7000	17:00 17:00 17:00 17:00	2 34 55 23	57,2000 57,2000 57,2000 57,2000	2 1 2 1	48 56 48 200	56.8000 56.6000 56.5000 56.0000	61.7000 61.8000 61.9000 62.0000	10 68 6 222	1 3 1 2
YARRL	6,6400	16:36	1200	6.84	0.00 %	10	6.6200	6.6800	120	1	8	[+]
YRL	6.76 6.94	6.1000 7.4200	16:36 16:36 16:36 14:08	12 60 84 49	6,6400 6,6400 6,6400 6,6400	2 1 1 2	200 81 150 490	6.6000 6.5800 6.5600 6.5200	6.7000 6.7400 6.7600 6.7800	144 600 1923 60	1 2 1 1
ZABKA	25,6000	17:04	3000	25.61	0.82 %	80	25.5900	25.6000	10412	52	1 337	[+]
ZAB	25.61 25.85	22.8300 27.8900	17:02 17:00 17:00 17:00	100 1877 178 6238	25,6000 25,6000 25,6000 25,6000	1 1 1 2	453 10109 16877 44033	25.5600 25.5500 25.5400 25.5300	25.6100 25.6200 25.6300 25.6400	19528 40738 10082 33048	2 4 2 2
ZAMET	0,8700	17:00	100	0.92	0.65 %	2000	0.8540	0.8700	2066	15	14	[+]
ZMT	0.92 0.92	0.7860 0.9580	17:00 17:00 17:00 17:00	4619 68 62 251	0,8700 0,8700 0,8700 0,8700	1 1 1 2	1266 1640 62 3550	0.8520 0.8480 0.8420 0.8400	0.8760 0.8780 0.8800 0.8840	750 1069 2000 68	1 2 1 2
ZEPAK	18,5600	17:00	167	17.96	0.45 %	82	18.5600	18.7600	36	0	6	[+]
ZEP	17.96 17.96	16.6800 20.3500	17:00 16:34 16:34 16:34	11 89 155 50	18,5600 18,5600 18,5600 18,5800	2 3 11 1	105 18 1046 10	18.5400 18.5200 18.5000 18.4800	18.8000 18.8800 18.9000 18.9200	501 101 637 160	3 2 5 2
ZREMB	9,9300	17:00	164	10.36	-0.58 %	299	9.7400	9.9300	36	1	14	[+]
ZRE	10.24 10.36	9.0000 11.0000	17:00 16:48 16:46 16:40	36 200 52 25	9,9300 9,9400 9,9400 9,9500	1 1 1 3	4 800 449 368	9.7200 9.7000 9.6800 9.6600	9.9400 9.9500 9.9600 9.9800	238 22 200 150	1 1 1 1
ZUE	12,6000	17:00	69	12.30	2.44 %	2339	12.4000	12.6000	626	1	12	[+]
ZUE	12.30 12.60	11.6000 14.1000	17:00 17:00 17:00 17:00	431 69 132 201	12,6000 12,6000 12,6000 12,6000	3 2 3 4	3000 2341 4605 5108	12.3500 12.3000 12.2500 12.2000	12.7000 12.7500 12.8000 12.8500	95 42 40 1495	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	140033.7	+0.94%	10:14
WIG20	3741.4	+0.74%	10:29
WIG20 Fut	3721.0	+0.87%	10:14
WIG20USD	1025.0	+1.16%	10:14
mWIG40	9790.8	+0.92%	10:14
sWIG80	31655.2	+0.53%	10:14

Notowania Świat
US BlueChip	51202.3	+0.70%	06-12
S&P500 Fut	7590.2	+2.09%	10:19
Nikkei	69317.5	+4.99%	8:45
DAX	24996.0	+1.46%	10:14
Ropa WTI	80.4	-4.59%	10:29
Złoto	4327.6	+2.77%	10:29

Notowania Waluty
EUR/PLN	4.24325	-0.04%	10:29
CHF/PLN	4.60865	+0.10%	10:29
USD/PLN	3.65537	-0.35%	10:29
EUR/USD	1.16080	+0.32%	10:29
GBP/USD	1.34334	+0.17%	10:29
USD/JPY	160.097	-0.07%	10:29

Forum
» Prośba o dodanie spółki... [0]
» Dywidenda Asseco [0]
» GRAGIELDOWA.PL [4]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]

Wzrosty	Spadki	Staty
GRODNO	16.35	6.17%
KGHM	381.65	5.76%
ATENDE	3.88	5.72%
LARQ	2.64	5.60%
CORMAY	0.57	5.58%
Więcej ...
IMPERA	1.60	-5.88%
KOMPAP	23.00	-4.17%
ALTUSTFI	3.26	-4.12%
TATRY MOUNTAIN	79.00	-3.66%
LOKUM	24.70	-3.52%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 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