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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,3700	16:44	450	2.39	-0.42 %	4259	2.3600	2.3700	4919	19	46	[+]
06N	2.36 2.44	2.1600 2.6200	15:34 13:20 12:59 12:58	2 500 999 1111	2,3600 2,3700 2,3700 2,3700	4 1 2 1	1870 20 1019 3000	2.3500 2.3400 2.3300 2.3200	2.4000 2.4100 2.4200 2.4300	4920 10 10 2435	3 1 1 4
11B	140,0000	17:00	13	140.00	0.00 %	108	140.0000	140.9000	22	4	585	[+]
11B	139.30 142.00	126.0000 154.0000	17:00 17:00 17:00 17:00	29 10 10 3	140,0000 140,0000 140,0000 140,0000	1 1 3 1	13 15 60 41	139.8000 139.5000 139.3000 139.2000	141.0000 141.7000 142.0000 142.4000	126 1 171 11	1 1 4 1
3RGAMES	0,6700	17:00	1779	0.70	-1.47 %	1221	0.6700	0.6780	816	46	31	[+]
3RG	0.67 0.70	0.6300 0.7700	16:40 16:05 16:03 16:03	4 150 4130 974	0,6700 0,6680 0,6700 0,6720	2 1 6 1	3554 9850 11200 849	0.6680 0.6660 0.6300 0.6240	0.6980 0.7000 0.7080 0.7100	858 14016 100 8314	1 3 1 3
4MASS	4,8800	16:38	4	4.95	-1.91 %	73	4.8200	4.8800	548	12	59	[+]
4MS	4.72 4.95	4.4550 5.4300	15:11 15:05 15:05 15:05	1 357 124 224	4,8950 4,8200 4,8200 4,8250	1 1 1 1	150 704 56 1000	4.8100 4.8050 4.7950 4.7850	4.8850 4.9000 4.9100 4.9200	6000 108 1010 10	1 2 2 1
ABPL	135,4000	17:03	20	134.60	2.58 %	14	135.2000	135.4000	76	7	952	[+]
ABE	134.00 136.00	121.2000 148.0000	17:00 17:00 17:00 17:00	28 20 12 8	135,4000 135,4000 135,4000 135,4000	7 2 1 1	529 275 60 35	135.0000 134.6000 134.4000 134.2000	135.6000 135.8000 136.0000 136.2000	127 3 569 250	3 1 3 1
ACAUTOGAZ	22,9000	12:30	1	23.00	-0.43 %	172	22.6000	22.9000	192	1	32	[+]
ACG	22.50 23.00	20.7000 25.3000	11:15 11:15 11:15 11:15	182 112 76 111	22,5000 22,5000 22,5000 22,6000	5 3 1 2	1283 130 1 216	22.5000 22.4000 22.3000 22.2000	23.0000 23.1000 23.2000 23.4000	216 1699 272 1	1 4 3 1
ACTION	32,0000	17:02	1	32.10	1.59 %	1	31.9500	32.0000	1140	9	288	[+]
ACT	31.10 32.40	28.9000 35.3000	17:02 17:00 17:00 17:00	28 37 1 1	32,0000 32,0000 32,0000 32,0000	2 1 1 1	20 1 1 1	31.9000 31.8500 31.8000 31.7500	32.1000 32.1500 32.2000 32.2500	1 1 20 159	1 1 1 3
ADIUVO	0,6280	15:01	1000	0.63	0.96 %	2998	0.6180	0.6280	1000	23	15	[+]
ADV	0.61 0.63	0.5720 0.6960	15:01 14:21 13:06 13:04	2 1364 500 1000	0,6180 0,6200 0,6320 0,6140	1 1 3 1	2000 1000 5181 7000	0.6160 0.6140 0.6100 0.6000	0.6300 0.6320 0.6340 0.6360	2500 2218 2339 2300	1 1 1 1
AGORA	9,0400	17:00	9	8.94	1.80 %	191	9.0400	9.1000	1012	29	264	[+]
AGO	8.92 9.10	8.0600 9.8200	17:00 16:32 16:21 16:10	2 2 331 255	9,0400 9,0200 9,1000 9,1000	1 1 1 2	556 30 200 660	9.0200 9.0000 8.9200 8.9000	9.1200 9.1400 9.1800 9.2000	701 399 530 575	3 2 3 2
AGROTON	5,2800	17:00	23	5.30	-1.49 %	525	5.1200	5.2800	577	4	21	[+]
AGT	5.08 5.30	4.7700 5.8200	17:00 17:00 17:00 17:00	121 124 1 1	5,2800 5,2800 5,2800 5,2800	4 2 1 4	3330 556 200 1147	5.1000 5.0800 5.0600 5.0400	5.3200 5.3400 5.3600 5.4000	1725 350 539 391	1 1 3 2
AIGAMES	0,8160	16:32	450	0.81	-2.86 %	14	0.7900	0.8160	607	7	6	[+]
ALG	0.77 0.84	0.7280 0.8880	15:32 14:23 14:16 12:26	1000 198 2 855	0,8240 0,8120 0,8120 0,8120	2 2 2 1	2511 1014 25 14	0.7880 0.7860 0.7840 0.7820	0.8240 0.8280 0.8400 0.8500	195 1000 98 6000	1 1 1 1
AILLERON	18,2200	17:00	10	17.52	4.71 %	706	18.1000	18.2200	31	76	1 363	[+]
ALL	17.50 18.52	15.7800 19.2600	17:00 17:00 17:00 17:00	200 8 2 2	18,2200 18,2200 18,2200 18,2200	1 1 1 2	20 2 28 37	18.0600 18.0400 18.0200 18.0000	18.3400 18.3800 18.4000 18.4200	100 260 628 2	1 2 3 1
AIRWAY	0,3175	17:00	100	0.32	-0.78 %	773	0.3155	0.3175	200	57	18	[+]
AWM	0.32 0.32	0.2845 0.3475	16:49 14:58 14:58 14:48	100 381 619 1000	0,3155 0,3180 0,3175 0,3155	1 1 2 1	313 2127 5131 4400	0.3150 0.3140 0.3125 0.3120	0.3180 0.3200 0.3210 0.3220	9607 10020 6000 325	1 2 1 1
ALIOR	119,5500	17:04	100	122.50	-1.77 %	5773	119.5500	119.8500	13	287	34 397	[+]
ALR	118.80 123.00	110.2500 134.7500	17:00 17:00 17:00 17:00	142 143 142 143	119,5500 119,5500 119,5500 119,5500	3 2 3 2	1436 2865 3980 2690	119.5000 119.4500 119.4000 119.3500	119.9000 119.9500 120.0000 120.0500	5701 556 148 4070	4 1 1 4
ALLEGRO	27,7550	17:02	2	27.90	-0.52 %	38066	27.7150	27.7550	2434	7 105	196 988	[+]
ALE	27.46 27.92	25.1100 30.6900	17:01 17:00 17:00 17:00	136905 1473 1975 1976	27,7550 27,7550 27,7550 27,7550	1 2 5 2	32757 2564 13237 16723	27.7100 27.7050 27.7000 27.6950	27.7600 27.7650 27.7700 27.7750	3092 11762 37885 47955	1 1 3 2
ALTA	1,5800	13:20	999	1.60	-4.24 %	4494	1.5800	1.6400	1	5	7	[+]
AAT	1.58 1.68	1.4400 1.7600	13:20 12:42 12:42 12:09	1 300 200 244	1,5900 1,5800 1,5850 1,6800	1 1 2 1	9 1700 1932 2000	1.5700 1.5500 1.5400 1.5100	1.6700 1.6800 1.6900 1.6950	713 4486 363 1118	1 1 1 1
ALTUSTFI	2,9500	17:04	5	2.93	-1.01 %	323	2.9500	2.9600	1363	0	1	[+]
ALI	2.90 2.96	2.6400 3.2200	17:04 17:00 17:00 17:00	4 1 2 2	2,9500 2,9500 2,9500 2,9500	4 2 5 1	347 10 1016 350	2.9000 2.8900 2.8800 2.8700	2.9700 2.9800 2.9900 3.0000	10 3637 5 5	2 4 1 1
AMBRA	18,2000	17:01	84	18.26	-0.44 %	16	18.2000	18.2800	10	12	227	[+]
AMB	18.12 18.36	16.4400 20.0500	16:49 16:49 16:49 16:48	7 3 55 27	18,2000 18,2000 18,3000 18,3000	1 1 3 5	275 242 113 512	18.1800 18.1600 18.1400 18.1200	18.3000 18.3400 18.3600 18.3800	499 10 569 1024	3 2 3 2
AMICA	57,5000	17:04	35	58.70	-1.88 %	25	57.4000	57.5000	406	28	1 623	[+]
AMC	57.00 58.80	52.9000 64.5000	17:02 17:02 17:02 17:00	324 35 200 49	57,5000 57,5000 57,5000 57,5000	2 3 4 3	41 74 210 10	57.2000 57.1000 57.0000 56.9000	57.6000 57.7000 57.9000 58.0000	194 28 804 19	1 2 2 2
AMREST	12,4400	17:00	17644	13.00	-5.76 %	590	12.4400	12.5000	110	292	3 683	[+]
EAT	12.34 13.20	11.7000 14.3000	17:00 17:00 17:00 17:00	1874 955 845 9	12,4400 12,4400 12,4400 12,4400	3 3 2 3	550 745 595 360	12.4200 12.4000 12.3600 12.3400	12.5400 12.5800 12.6000 12.6600	715 140 5 2	2 1 1 1
ANSWEAR	21,9000	16:22	122	22.10	-0.90 %	2	21.9500	22.1000	823	6	137	[+]
ANR	21.80 22.30	19.9000 24.3000	16:22 15:55 15:43 15:23	96 1 2 52	22,0000 22,0500 22,1000 22,1000	3 4 7 2	388 231 1270 130	21.9000 21.8500 21.8000 21.7500	22.1500 22.2000 22.3000 22.3500	700 500 281 1060	2 1 2 1
APATOR	25,6000	17:02	52	25.30	1.19 %	11	25.6000	25.6500	197	5	137	[+]
APT	25.15 25.70	22.8000 27.8000	17:00 17:00 17:00 16:43	16 7 12 35	25,6000 25,6000 25,6000 25,7000	1 1 2 3	78 222 383 375	25.4000 25.2500 25.2000 25.1500	25.7000 25.7500 25.8000 25.8500	72 2 200 2	2 2 1 2
APLISENS	17,3000	17:00	2	17.15	0.87 %	3115	17.2500	17.3000	16	1	12	[+]
APN	16.90 17.30	15.4500 18.8500	16:36 15:53 13:11 12:52	2 15 2 4	17,2500 17,2500 17,3000 17,2500	1 1 1 1	5 5 23 70	16.8500 16.7500 16.7000 16.6500	17.5000 17.5500 17.6000 17.7000	33 20 159 24	2 1 1 2
APSENERGY	2,6400	15:44	10	2.65	1.54 %	4074	2.5900	2.6400	2630	21	55	[+]
APE	2.58 2.65	2.3900 2.9100	15:30 15:12 15:12 14:55	395 1156 134 977	2,5900 2,5900 2,6000 2,6000	2 1 2 2	522 1300 1634 8700	2.5700 2.5600 2.5500 2.5400	2.6500 2.6600 2.6700 2.6800	24 70 2809 1211	1 3 1 1
ARCHICOM	49,5000	16:49	16	49.60	1.85 %	23	48.9000	49.5000	56	1	27	[+]
ARH	48.80 49.60	44.7000 54.4000	16:29 15:13 14:11 12:42	2 1 1 16	49,5000 49,5000 49,6000 49,5000	1 1 2 2	11 50 144 400	48.8000 48.7000 48.6000 48.5000	49.6000 49.7000 50.0000 50.2000	1515 75 125 20	2 2 1 1
ARCTIC	8,4200	17:00	11	8.41	-0.47 %	16506	8.4000	8.4200	1079	6	51	[+]
ATC	8.40 8.45	7.5700 9.2500	16:48 16:48 15:54 15:47	628 23 238 2	8,4000 8,4100 8,4100 8,4100	1 2 2 1	196 545 420 400	8.3900 8.3500 8.3300 8.3200	8.4300 8.4400 8.4500 8.4700	297 1877 711 1184	1 1 3 2
ARLEN	33,2000	17:00	87	33.15	0.15 %	13	33.2000	33.5800	29	5	169	[+]
ARL	32.00 33.59	29.8350 36.4650	17:00 16:46 16:43 16:38	43 14 10 31	33,2000 33,3000 33,5900 33,5900	1 1 1 3	310 300 15 22	33.1000 33.0000 32.7000 32.6000	33.5900 33.6800 33.7000 33.7900	180 101 100 165	2 1 1 1
ARTIFEX	14,8800	17:00	140	15.40	-2.49 %	199	14.8600	15.0000	133	21	311	[+]
ART	14.82 15.56	13.8600 16.9400	17:00 16:49 16:49 16:45	160 100 23 483	14,8800 14,8800 14,8800 14,8800	1 1 1 2	150 20 20 2620	14.8400 14.8000 14.7800 14.7600	15.1800 15.2000 15.4800 15.5000	128 1000 133 120	1 1 2 1
ASBIS	42,4000	17:02	12	42.50	-0.24 %	799	42.1200	42.4000	1990	177	7 523	[+]
ASB	41.90 43.06	38.2600 46.7400	17:00 17:00 17:00 17:00	1 42 24 76	42,4000 42,4000 42,4000 42,4000	2 2 4 3	150 150 476 789	41.9600 41.9200 41.9000 41.8800	42.4400 42.5000 42.6000 42.6600	700 50 3 172	1 1 1 2
ASMGROUP	0,2860	16:24	22	0.29	0.00 %	873	0.2820	0.2840	21421	195	55	[+]
ASM	0.28 0.29	0.2580 0.3140	16:24 16:24 16:24 16:24	180 18000 7957 109	0,2860 0,2860 0,2860 0,2840	1 8 5 2	5239 33010 18265 3588	0.2800 0.2780 0.2760 0.2740	0.2860 0.2880 0.2900 0.2920	15342 29965 16609 14726	2 5 3 4
ASSECOBS	78,6000	16:49	1	76.00	3.15 %	1	77.8000	78.6000	265	5	387	[+]
ABS	75.80 80.40	68.4000 83.6000	16:44 16:39 16:39 16:39	10 25 5 2	77,6000 78,4000 78,4000 78,4000	1 2 1 1	16 16 776 1	77.6000 77.4000 77.0000 76.8000	78.8000 80.4000 80.6000 80.8000	1 8 16 22	1 2 1 2
ASSECOPOL	176,3000	17:04	16	179.00	0.97 %	1520	176.2000	176.3000	34999	6 096	1 076 978	[+]
ACP	176.30 185.80	161.1000 196.9000	17:04 17:03 17:03 17:01	10 15 30 39	176,3000 176,3000 176,3000 176,3000	14 5 1 1	28241 1656 1370 8	176.1000 176.0000 175.8000 175.7000	177.1000 177.2000 177.3000 177.4000	15728 22778 2417 8281	5 10 2 4
ASSECOSEE	62,9000	17:00	17	63.90	0.16 %	11	62.9000	63.3000	10	17	1 072	[+]
ASE	62.90 65.00	57.6000 70.2000	17:00 17:00 17:00 17:00	4 10 2 400	62,9000 62,9000 62,9000 62,9000	2 3 6 5	75 136 233 39	62.8000 62.7000 62.6000 62.5000	64.5000 64.8000 64.9000 65.2000	3 100 33 60	1 1 1 1
ASTARTA	48,5000	17:02	43	47.75	1.46 %	298	48.2500	48.8500	210	6	307	[+]
AST	47.60 49.60	43.0000 52.5000	17:00 17:00 16:48 16:38	37 1 35 22	48,5000 48,5000 48,2500 48,5000	1 3 1 2	100 147 111 88	48.2000 47.7000 47.6000 47.5000	48.9500 49.0000 49.0500 49.2000	434 13 1 22	1 1 1 1
ATAL	58,8000	17:02	17	58.90	0.51 %	151	58.7000	59.0000	252	4	233	[+]
1AT	58.60 59.00	53.1000 64.7000	17:02 17:02 17:00 16:49	20 64 100 4	58,8000 58,8000 58,8000 59,0000	2 4 1 2	45 142 24 5	58.6000 58.5000 58.4000 58.3000	59.2000 59.3000 59.4000 59.5000	200 50 16 650	1 1 1 1
ATENDE	3,3000	16:23	905	3.40	-2.94 %	243	3.2900	3.3000	72	2	8	[+]
ATD	3.29 3.40	3.0600 3.7400	16:23 15:18 15:12 15:07	23 28 15 120	3,3000 3,3000 3,3300 3,3300	2 1 3 1	380 3000 1874 900	3.2800 3.2700 3.2600 3.2500	3.3200 3.3300 3.3400 3.4000	76 789 900 517	1 1 1 2
ATLANTAPL	21,9000	16:07	6	22.00	-0.45 %	8	21.7000	21.9000	1770	5	112	[+]
ATP	21.70 22.00	19.8000 24.2000	16:03 15:53 15:18 15:16	5 9 1 16	21,9000 21,9000 21,9000 21,9000	4 1 1 4	524 109 380 18	21.6000 21.5000 21.3000 21.2000	22.0000 22.1000 22.2000 22.4000	787 100 562 319	5 1 3 3
ATLANTIS	1,7000	17:00	1	1.66	0.00 %	12543	1.6600	1.7000	3505	0	1	[+]
ATS	1.66 1.70	1.4950 1.8250	12:49 10:17 09:45 16:43	17 1 440 1	1,6600 1,7000 1,6600 1,7000	1 1 1 1	136 404 825 200	1.6500 1.6300 1.6200 1.6100	1.7200 1.7300 1.7600 1.7700	19 6010 3198 394	1 3 1 1
ATMGRUPA	3,9500	17:00	1	3.95	0.00 %	3272	3.9200	3.9500	717	6	23	[+]
ATG	3.92 3.96	3.5600 4.3400	15:54 15:43 15:43 15:43	180 143 25 747	3,9200 3,9200 3,9200 3,9200	3 4 4 6	3311 2456 1299 1309	3.9100 3.9000 3.8900 3.8800	3.9600 3.9700 3.9800 3.9900	626 6321 295 4907	1 4 1 4
ATREM	54,4000	16:49	2	54.40	-0.37 %	1	54.0000	54.4000	181	8	413	[+]
ATR	53.40 54.40	49.0000 59.8000	16:48 16:48 16:48 16:47	11 7 15 22	54,4000 54,4000 54,4000 54,4000	1 16 25 7	1 642 2045 105	53.8000 53.6000 53.4000 53.2000	54.6000 54.8000 55.0000 55.2000	1819 61 1263 300	4 1 9 1
AUTOPARTN	18,0600	17:01	13570	17.90	0.78 %	144	17.9400	18.0600	5920	249	4 493	[+]
APR	17.84 18.08	16.1200 19.6800	17:00 17:00 17:00 17:00	12080 914 854 100	18,0600 18,0600 18,0600 18,0600	5 1 1 1	2892 500 100 28	17.8000 17.7400 17.7000 17.6400	18.0800 18.1000 18.1200 18.1400	1889 4778 1034 306	2 11 4 3
BBIDEVNFI	5,5000	16:43	98	5.55	0.00 %	9	5.4500	5.5500	3835	1	8	[+]
BBD	5.45 5.55	5.0000 6.1000	12:46 11:50 09:34 09:10	2 302 1 397	5,4500 5,5000 5,5000 5,5500	3 4 3 2	1301 1802 5511 301	5.4000 5.3500 5.3000 5.2500	5.6000 5.6500 5.7000 5.7500	1552 1295 550 2855	4 2 2 3
BENEFIT	3 875,0000	17:00	7	3,855.00	1.17 %	24	3870.0000	3875.0000	590	4	14 987	[+]
BFT	3,850.00 3,910.00	3470.0000 4240.0000	17:00 17:00 17:00 17:00	7 8 7 7	3 875,0000 3 875,0000 3 875,0000 3 875,0000	1 1 1 4	3 3 3 35	3865.0000 3860.0000 3855.0000 3850.0000	3880.0000 3885.0000 3890.0000 3895.0000	23 21 13 36	2 2 2 3
BEST	29,0000	15:08	260	29.00	0.00 %	80	28.8000	29.0000	400	1	36	[+]
BST	29.00 29.00	26.2000 31.8000	15:05 15:05 15:00 14:15	735 260 90 159	29,0000 29,0000 29,0000 29,0000	1 1 1 2	977 130 1 370	28.6000 28.4000 28.2000 28.0000	29.8000 30.0000 30.6000 30.8000	104 262 50 75	1 1 1 1
BETACOM	4,5200	11:03	10	4.54	-0.44 %	683	4.4200	4.5200	600	0	0	[+]
BCM	4.52 4.54	4.1000 4.9800	09:00 12:06 11:31 11:07	5 96 4 23	4,5400 4,5400 4,5400 4,5400	1 1 1 1	10 1850 69 151	4.4000 4.3600 4.3000 4.2600	4.5400 4.6400 4.6600 4.7600	2282 725 1000 134	3 1 1 1
BIGCHEESE	11,9600	16:47	2	11.90	0.00 %	172	11.7200	11.9600	189	1	8	[+]
BCS	11.72 11.96	10.7200 13.0800	16:47 16:38 16:33 16:25	35 111 50 4	11,9400 11,9400 11,9400 11,9400	4 2 1 1	290 5 26 128	11.7000 11.6000 11.5600 11.5400	12.0000 12.1400 12.1600 12.1800	867 229 97 224	3 1 1 2
BIOCELTIX	81,0000	17:00	5	81.60	-0.74 %	49	80.6000	81.0000	71	2	144	[+]
BCX	80.40 81.60	73.5000 89.7000	17:00 17:00 17:00 16:49	3 7 1 17	81,0000 81,0000 81,0000 80,6000	3 5 1 2	216 148 33 45	80.5000 80.4000 80.3000 80.2000	81.1000 81.2000 81.5000 81.6000	49 300 30 495	1 1 1 2
BIOMAXIMA	12,2000	17:00	5	12.15	-1.21 %	532	12.1000	12.2000	116	2	23	[+]
BMX	12.10 12.20	10.9500 13.3500	16:45 16:45 16:04 15:30	256 44 1 1	12,2000 12,2000 12,2000 12,2000	6 6 6 6	578 705 765 717	12.0500 12.0000 11.9000 11.8000	12.2500 12.3000 12.3500 12.4000	311 101 252 741	3 2 3 8
BIOTON	4,3500	17:00	3801	4.26	0.00 %	77	4.3000	4.3500	3017	19	82	[+]
BIO	4.21 4.35	3.8400 4.6800	17:00 17:00 17:00 17:00	500 14 185 15	4,3500 4,3500 4,3500 4,3500	1 2 8 4	110 1400 2297 5809	4.2500 4.2300 4.2200 4.2100	4.3700 4.3800 4.3900 4.4000	1202 3650 8866 16454	3 3 4 8
BLOOBER	23,0000	17:00	2	22.90	0.44 %	529	22.7000	23.0000	436	3	59	[+]
BLO	22.60 23.05	20.6500 25.1500	17:00 16:48 16:46 16:46	5 70 3 1	23,0000 22,6000 22,6000 22,6500	3 3 4 2	504 796 259 522	22.6000 22.5500 22.5000 22.4500	23.0500 23.1000 23.1500 23.2000	239 131 111 2548	1 2 1 2
BNPPL	150,0000	17:00	3	154.00	-1.64 %	20	150.0000	151.0000	64	4	583	[+]
BNP	150.00 154.00	139.0000 169.0000	17:00 17:00 17:00 17:00	18 15 5 5	150,0000 150,0000 150,0000 150,0000	4 2 1 3	168 150 10 108	149.5000 149.0000 148.5000 148.0000	152.0000 152.5000 153.0000 154.0000	111 91 50 303	2 1 1 2
BOGDANKA	20,1000	17:00	47	20.15	-0.25 %	1472	19.9800	20.1000	169	17	340	[+]
LWB	19.98 20.25	18.1400 22.1500	17:00 17:00 16:49 16:48	12 7 500 5	20,1000 20,1000 20,0000 20,1000	3 6 2 2	1076 4869 85 76	19.9600 19.9000 19.8600 19.8400	20.1500 20.2000 20.2500 20.3000	400 622 171 150	2 1 3 1
BOOMBIT	6,2600	16:47	10	6.58	-2.19 %	32	6.1800	6.2600	190	12	76	[+]
BBT	6.04 6.58	5.9400 7.2200	16:41 16:41 16:34 16:18	300 2 300 20	6,2200 6,2200 6,2400 6,1800	2 4 1 3	502 23 74 1085	6.1600 6.1400 6.1200 6.1000	6.3600 6.3800 6.4000 6.4600	251 398 210 320	1 1 2 2
BORYSZEW	4,9700	17:00	219	5.12	-2.93 %	1385	4.9700	5.0200	15000	322	1 619	[+]
BRS	4.94 5.26	4.6100 5.6200	17:00 17:00 17:00 17:00	300 351 4 100	4,9700 4,9700 4,9700 4,9700	6 7 9 11	1079 8801 3497 3027	4.9600 4.9500 4.9400 4.9300	5.0800 5.1000 5.1200 5.1400	4126 20 3998 792	4 1 6 4
BOS	11,0400	16:49	220	11.06	-0.18 %	229	10.9400	11.0400	4910	26	282	[+]
BOS	10.92 11.06	9.9600 12.1600	16:49 16:49 16:49 16:49	3 1 2 1	11,0400 11,0400 11,0400 11,0400	2 5 4 1	4325 385 10 80	10.9200 10.9000 10.8600 10.8400	11.0600 11.0800 11.1000 11.1200	3824 2001 992 2200	3 2 2 2
BOWIM	5,4200	17:00	329	5.70	-4.58 %	71	5.4200	5.5800	248	24	130	[+]
BOW	5.42 5.76	5.1400 6.2600	17:00 17:00 17:00 16:46	19 250 153 2	5,4200 5,4200 5,4200 5,5800	3 2 3 2	2700 1096 2577 250	5.4000 5.3800 5.3400 5.3200	5.6000 5.7000 5.7200 5.7400	1650 1630 80 670	2 1 1 2
BUDIMEX	807,0000	17:00	164	795.00	2.15 %	31	806.6000	807.0000	774	76	61 423	[+]
BDX	791.00 814.00	715.6000 874.4000	17:00 17:00 17:00 17:00	48 69 129 129	807,0000 807,0000 807,0000 807,0000	1 1 1 6	31 300 31 32	802.4000 801.0000 798.4000 795.0000	807.2000 807.4000 807.8000 808.0000	313 70 252 115	3 1 2 2
BUMECH	22,1000	17:00	779	21.75	1.84 %	21	22.1000	22.3000	342	94	2 109	[+]
BMC	21.75 22.95	19.5800 23.9000	17:00 17:00 17:00 17:00	80 141 50 109	22,1000 22,1000 22,1000 22,1000	1 2 3 6	1950 1100 1976 510	22.0500 22.0000 21.9500 21.9000	22.3500 22.4500 22.5000 22.6000	150 1443 100 386	2 1 1 2
CAPITAL	1,9300	17:00	434	1.94	-0.52 %	22527	1.9000	1.9300	166	38	74	[+]
CPA	1.90 1.99	1.7500 2.1200	17:00 17:00 17:00 16:42	366 33 1 473	1,9300 1,9300 1,9300 1,9000	2 1 1 2	1684 540 1000 3000	1.8800 1.8500 1.8400 1.8000	1.9400 1.9600 1.9700 1.9800	980 554 1000 2541	1 1 1 2
CAPITEA	0,4135	17:00	22745	0.42	-0.12 %	14949	0.4135	0.4140	2000	400	165	[+]
CAP	0.40 0.42	0.3810 0.4650	17:00 16:49 16:40 16:40	2450 10 2631 125	0,4135 0,4190 0,4140 0,4140	3 1 2 2	12000 9000 52000 110000	0.4130 0.4125 0.4120 0.4100	0.4190 0.4195 0.4200 0.4230	6790 3300 3446 3488	2 1 1 1
CAPTORTX	82,0000	17:00	4	82.00	0.24 %	96	82.0000	82.4000	643	6	531	[+]
CTX	81.00 82.80	73.8000 90.2000	17:00 16:38 16:35 16:35	6 1 70 481	82,0000 82,4000 82,0000 82,0000	1 1 2 2	500 85 120 135	81.6000 81.4000 81.2000 81.0000	82.8000 83.0000 83.2000 83.4000	32 26 320 621	1 3 2 6
CASPAR	5,1000	17:00	2	5.15	-1.92 %	200	4.8000	5.1000	4196	12	60	[+]
CSR	5.00 5.15	4.6400 5.6500	16:08 16:08 15:28 13:35	600 354 7 15	5,0500 5,0500 5,1000 5,1000	1 1 1 1	141 3 151 15	4.6400 4.5200 4.2600 4.2000	5.2000 5.3500 5.4000 5.4500	770 283 2071 107	2 1 3 2
CAVATINA	14,2000	13:27	14	14.20	-0.70 %	36	14.2000	14.3000	34	0	3	[+]
CAV	14.15 14.55	12.8000 15.6000	13:08 12:20 12:20 10:20	4 150 50 8	14,5500 14,3500 14,3000 14,1500	2 1 1 2	2692 10 50 110	14.1500 14.1000 14.0500 14.0000	14.5500 14.6000 14.7000 14.7500	14 305 100 30	1 1 2 1
CDPROJEKT	242,7000	17:01	659	250.80	-2.61 %	507	242.7000	243.9000	1521	416	101 619	[+]
CDR	242.30 250.80	225.8000 275.8000	17:01 17:01 17:01 17:01	11 205 14 10	242,7000 242,7000 242,7000 242,7000	8 13 6 6	849 4409 11449 561	242.6000 242.5000 242.4000 242.3000	244.0000 244.1000 244.2000 244.3000	711 1310 5506 1653	3 4 2 3
CDRL	8,2000	15:46	500	8.40	-1.80 %	460	8.2000	8.3500	81	1	11	[+]
CDL	8.20 8.40	7.6000 9.2000	15:37 15:37 14:47 11:05	40 30 64 23	8,2000 8,2500 8,3000 8,3500	1 2 1 1	960 140 50 500	8.0500 8.0000 7.9000 7.6000	8.4000 8.4500 8.5000 8.6000	278 920 1411 59	1 1 1 1
CELTIC	1,9150	16:24	7	1.97	-4.25 %	2050	1.8800	1.9150	732	20	39	[+]
CPD	1.88 1.97	1.7700 2.1600	16:21 16:21 14:45 13:51	261 290 100 5	1,9150 1,9150 1,9150 1,9150	2 2 1 2	1200 5300 900 60	1.8400 1.8200 1.8150 1.8000	1.9200 1.9650 1.9800 1.9900	4990 657 100 3475	2 2 1 1
CEZ	201,0000	13:27	5	201.40	-1.66 %	12	201.0000	203.0000	19	0	9	[+]
CEZ	201.00 202.20	181.3000 221.4000	12:41 12:41 11:38 11:26	4 16 9 1	201,2000 201,4000 202,2000 201,4000	1 1 1 1	7 1 1 10	198.6000 197.0000 196.8000 195.5000	207.8000 208.8000 209.8000 210.0000	2 22 1 10	1 1 1 1
CIGAMES	2,4950	17:00	100	2.51	1.01 %	4501	2.4750	2.4950	79	254	627	[+]
CIG	2.44 2.51	2.2550 2.7550	17:00 17:00 17:00 17:00	532 1206 164 590	2,4950 2,4950 2,4950 2,4950	1 4 4 3	1000 16350 12521 2347	2.4700 2.4600 2.4500 2.4400	2.5000 2.5050 2.5100 2.5150	8979 2017 32316 2	4 2 2 1
CLNPHARMA	22,7000	17:00	40	22.90	-0.44 %	65	22.6500	22.7000	411	11	249	[+]
CLN	22.00 22.90	20.6500 25.1500	17:00 17:00 16:49 16:48	11 20 294 100	22,7000 22,7000 22,5000 22,5000	1 4 2 4	70 146 1100 331	22.6000 22.4000 22.3500 22.3000	22.7500 22.8000 22.8500 22.9000	300 1116 150 2239	1 3 1 5
CLOUD	74,8000	14:25	5	76.20	-2.35 %	220	74.6000	75.8000	32	0	1	[+]
CLD	74.60 76.20	68.6000 83.8000	10:30 10:04 09:32 09:22	2 1 1 1	76,0000 76,0000 76,0000 74,6000	2 1 1 2	2 50 5 470	74.4000 74.2000 73.8000 73.2000	76.0000 76.2000 76.6000 76.8000	62 4 170 20	3 1 1 1
COALENERG	2,7400	16:13	102	2.74	0.74 %	4889	2.7400	2.7600	700	19	53	[+]
CLE	2.73 2.80	2.4700 3.0100	16:11 16:08 16:08 16:02	800 1000 398 3	2,7500 2,7500 2,7500 2,7500	3 2 2 10	2628 1875 1410 5016	2.7300 2.7200 2.7100 2.7000	2.7800 2.7900 2.8000 2.8100	70 1979 17732 2300	1 1 3 2
COGNOR	5,0200	17:00	51	5.04	-0.69 %	2439	5.0200	5.0500	1926	760	3 846	[+]
COG	5.02 5.11	4.5360 5.5400	17:00 17:00 17:00 17:00	200 300 173 35	5,0200 5,0200 5,0200 5,0200	1 3 1 22	757 1554 1000 17390	5.0150 5.0100 5.0050 5.0000	5.0550 5.0600 5.0650 5.0700	1097 461 987 471	2 2 1 3
COLUMBUS	4,9000	17:03	1500	5.12	-2.00 %	1117	4.9000	4.9050	3137	372	1 913	[+]
CLC	4.81 5.40	4.6100 5.6300	17:02 17:00 16:49 16:47	1000 1000 200 1134	4,9000 4,9000 4,9000 4,9000	1 1 1 3	1 800 1 465	4.8750 4.8650 4.8550 4.8500	4.9500 4.9800 4.9900 5.0000	1710 1 5938 10	2 1 3 1
COMP	56,0000	17:00	11	54.60	1.08 %	27	55.0000	56.0000	214	2	113	[+]
CMP	54.20 56.00	49.2000 60.0000	17:00 17:00 17:00 17:00	25 5 2 1	56,0000 56,0000 56,0000 56,0000	1 2 1 4	51 54 51 207	54.8000 54.6000 54.4000 54.2000	56.6000 57.0000 57.8000 58.0000	50 86 83 400	1 3 1 1
COMPERIA	4,6600	16:46	3	4.80	-0.85 %	197	4.6600	4.7000	707	0	2	[+]
CPL	4.66 4.80	4.3200 5.2500	16:44 11:03 09:00 14:31	3 1 400 100	4,7000 4,8000 4,8000 4,7000	2 1 1 1	675 806 1700 600	4.6400 4.6200 4.6000 4.5200	4.8000 5.8500 5.9000 5.9500	1599 111 688 800	1 1 2 1
COMPREMUM	1,2150	17:00	113	1.23	-1.22 %	11399	1.1900	1.2150	3387	44	52	[+]
CPR	1.18 1.23	1.1100 1.3500	17:00 16:46 16:46 16:46	57 101 900 598	1,2150 1,1900 1,1900 1,1950	2 3 1 1	5200 12100 1 1000	1.1850 1.1800 1.1750 1.1700	1.2200 1.2250 1.2300 1.2400	1000 2500 8346 534	1 1 4 2
CORMAY	0,3890	17:00	150	0.39	-0.26 %	3530	0.3870	0.3890	187	9	4	[+]
CRM	0.39 0.40	0.3540 0.4320	14:55 14:55 11:13 11:12	744 30 100 657	0,3890 0,3890 0,3950 0,3890	3 4 2 2	1102 1060 5030 635	0.3860 0.3850 0.3840 0.3830	0.3900 0.3950 0.3960 0.3970	30000 5873 5894 4035	1 3 3 2
CREEPYJAR	640,0000	17:00	25	630.00	1.59 %	4	638.0000	640.0000	21	2	1 204	[+]
CRJ	626.00 650.00	568.0000 692.0000	17:00 17:00 17:00 17:00	2 11 5 2	640,0000 640,0000 640,0000 640,0000	1 2 1 3	29 14 11 1437	636.0000 634.0000 632.0000 630.0000	642.0000 644.0000 646.0000 648.0000	20 85 17 127	5 4 2 6
CREOTECH	632,0000	17:03	4	583.00	10.10 %	4	632.0000	633.0000	1020	38	23 781	[+]
CRI	580.00 642.00	577.0000 705.0000	17:03 17:00 17:00 17:00	4 50 15 22	632,0000 632,0000 632,0000 632,0000	1 4 3 1	4 40 17 14	626.0000 625.0000 624.0000 623.0000	634.0000 635.0000 636.0000 637.0000	8 313 73 13	2 4 1 2
CYBERFLKS	179,8000	17:00	14	179.00	0.45 %	1	179.6000	179.8000	63	11	1 891	[+]
CBF	178.00 181.00	161.2000 196.8000	17:00 17:00 17:00 17:00	1 4 11 2	179,8000 179,8000 179,8000 179,8000	1 2 1 5	4 55 64 238	179.4000 179.0000 178.8000 178.6000	180.6000 180.8000 181.0000 181.4000	26 71 944 200	3 2 3 1
CYFRPLSAT	12,6700	17:00	343	12.75	-0.63 %	2192	12.6700	12.7000	568	694	8 797	[+]
CPS	12.59 12.81	11.4750 14.0250	17:00 17:00 17:00 17:00	15 2191 6662 3266	12,6700 12,6700 12,6700 12,6700	1 2 1 1	200 3051 160 10	12.6600 12.6500 12.6400 12.6350	12.7200 12.7550 12.7600 12.7650	300 1834 150 3628	1 2 1 2
DADELO	72,0000	17:00	15	72.60	-1.10 %	5	71.8000	72.0000	94	7	495	[+]
DAD	70.20 73.00	65.4000 79.8000	17:00 16:48 16:45 16:45	2 5 50 100	72,0000 71,8000 71,6000 71,6000	1 3 1 3	79 109 80 83	71.4000 71.0000 70.6000 70.4000	72.2000 72.4000 72.8000 73.2000	140 190 400 300	1 2 2 1
DATAWALK	155,1000	17:00	38	158.98	-2.44 %	164	155.1000	157.0000	18	23	3 655	[+]
DAT	154.00 164.38	143.1000 174.8600	17:00 17:00 17:00 17:00	6 9 3 32	155,1000 155,1000 155,1000 155,1000	1 1 2 1	5 10 100 6	155.0000 154.8000 154.5000 154.4200	157.9600 158.4000 158.8600 158.8800	50 44 7 50	1 1 1 1
DBENERGY	9,5600	12:04	9	9.58	-0.21 %	88	9.2000	9.5200	49	1	7	[+]
DBE	9.12 9.58	8.6400 10.5000	12:04 11:48 10:37 10:37	10 5 26 5	9,5000 9,1800 9,1600 9,1600	2 1 2 1	73 24 56 11	9.1800 9.1600 9.1200 9.0800	9.5400 9.5600 9.5800 9.6000	363 1 119 10	1 1 1 1
DEBICA	85,8000	17:00	5	85.80	0.00 %	257	85.2000	85.8000	88	1	82	[+]
DBC	85.30 85.80	77.3000 94.3000	17:00 17:00 17:00 17:00	7 24 27 1	85,8000 85,8000 85,8000 85,8000	1 3 2 2	41 57 41 1010	85.1000 85.0000 84.9000 84.8000	85.9000 86.0000 86.1000 86.2000	13 646 1 1	2 7 1 1
DECORA	76,2000	16:37	14	76.40	-0.26 %	43	76.2000	77.4000	4	1	64	[+]
DCR	75.60 78.00	68.8000 84.0000	16:37 16:25 16:08 16:08	36 20 45 4	76,2000 76,2000 76,2000 76,2000	3 3 3 4	23 3 54 30	76.0000 75.8000 75.6000 75.4000	77.6000 77.8000 78.0000 78.6000	48 92 83 112	1 2 3 2
DEKPOL	84,4000	16:47	5	84.80	-1.63 %	16	83.4000	84.4000	103	4	367	[+]
DEK	83.20 86.00	76.4000 93.2000	16:47 16:34 16:34 16:22	3 5 7 20	84,4000 84,6000 84,6000 83,2000	1 10 1 1	42 252 25 20	83.2000 83.0000 82.8000 82.6000	84.6000 84.8000 85.0000 85.2000	101 180 918 29	2 1 4 2
DELKO	6,8600	16:16	2	6.86	0.00 %	543	6.8400	6.8600	707	1	9	[+]
DEL	6.76 6.86	6.1800 7.5400	16:12 16:12 16:09 15:47	1 14 1 10	6,8600 6,8600 6,8600 6,8400	2 1 1 1	800 708 212 645	6.8200 6.8000 6.7800 6.7600	6.8800 6.9000 6.9200 6.9400	725 2931 4 2405	2 4 1 2
DEVELIA	9,1400	17:00	17	9.22	0.11 %	271	9.1200	9.1400	6859	487	4 450	[+]
DVL	9.10 9.27	8.3000 10.1400	17:00 17:00 17:00 17:00	160 83 47 18	9,1400 9,1400 9,1400 9,1400	6 4 2 1	2120 2082 2428 2424	9.1000 9.0900 9.0800 9.0700	9.1800 9.2000 9.2200 9.2300	7 600 2424 2424	1 1 1 1
DGA	23,8000	17:00	5	0.00	0.00 %	87	23.1000	23.8000	376	0	0	[+]
DGA	0.00 0.00	21.5000 26.1000	17:00 14:54 12:50 12:36	55 10 65 1	23,8000 23,7000 23,2000 23,0000	1 1 1 1	58 331 20 10	23.0000 22.7000 22.2000 1.0000	24.6000 24.7000 24.8000 25.5000	70 85 303 192	1 1 1 1
DIAG	188,6500	17:03	100	181.55	3.91 %	10	182.6000	188.7500	25	95	17 851	[+]
DIA	179.85 188.65	163.4000 199.7000	17:03 17:03 17:02 17:02	200 26 200 15	188,6500 188,6500 188,6500 188,6500	1 1 1 1	397 20 5 14	182.0000 181.8500 181.7500 181.3500	188.9000 188.9500 189.0000 189.0500	133 25 262 153	1 1 9 1
DIGITANET	157,8000	17:00	10	156.80	1.68 %	2	157.2000	157.8000	199	7	1 055	[+]
DIG	154.80 158.60	141.2000 172.4000	17:00 17:00 17:00 17:00	10 8 1 18	157,8000 157,8000 157,8000 157,8000	2 1 1 2	36 13 141 98	155.8000 155.6000 155.4000 155.2000	158.0000 158.2000 158.4000 158.6000	186 71 37 278	4 4 1 5
DINOPL	40,2000	17:01	500	40.40	-0.15 %	13064	40.2000	40.2700	1313	3 735	150 678	[+]
DNP	40.13 40.95	36.3600 44.4400	17:00 17:00 17:00 17:00	93129 150 2800 4178	40,2000 40,2000 40,2000 40,2000	1 2 1 2	1183 2174 88 12256	40.1900 40.1800 40.1700 40.1600	40.2800 40.2900 40.3000 40.3100	4117 735 30190 4713	1 1 2 2
DMGROUP	2,9500	17:00	2	2.99	-1.34 %	500	2.9400	2.9500	2798	3	7	[+]
DMG	2.92 2.99	2.7000 3.2800	14:18 14:18 14:00 11:32	549 11 440 1000	2,9200 2,9300 2,9400 2,9600	1 1 1 2	100 11 20 5454	2.9200 2.8900 2.8600 2.8500	2.9600 2.9800 2.9900 3.0200	3566 11 2904 1500	2 1 4 2
DOMDEV	260,0000	17:00	10	262.50	-0.76 %	39	259.0000	260.0000	817	10	2 684	[+]
DOM	258.00 266.00	236.5000 288.5000	17:00 17:00 17:00 17:00	20 11 10 10	260,0000 260,0000 260,0000 260,0000	6 5 6 2	156 111 219 7	258.0000 257.5000 257.0000 256.5000	260.5000 261.0000 261.5000 262.0000	5 12 75 75	1 1 1 2
DRAGOENT	20,8000	16:47	1	20.50	1.46 %	2	20.3000	20.8000	5	3	54	[+]
DGE	20.00 21.00	18.4500 22.5000	16:47 16:47 16:47 16:47	2 2 3 12	20,8000 20,7000 20,3000 20,3000	4 1 1 1	132 95 100 2	20.2000 20.0000 19.9000 19.8000	20.9000 21.0000 21.1000 21.2000	4 2 4 2	2 1 1 2
ECHO	5,5000	17:00	33	5.54	0.36 %	50	5.4200	5.5000	467	16	85	[+]
ECH	5.40 5.56	4.9900 6.0800	17:00 16:48 16:36 16:36	22 150 14 9	5,5000 5,4200 5,4000 5,5200	3 5 2 1	1480 1549 55 750	5.4000 5.3800 5.3600 5.3400	5.5200 5.5400 5.5600 5.5800	91 6718 21433 6	1 3 6 1
EDINVEST	8,1200	16:29	2	7.80	4.10 %	290	8.1000	8.1200	563	8	59	[+]
EDI	7.66 8.12	7.0200 8.5800	16:25 16:25 16:12 15:21	55 199 3 6	8,1000 8,1000 8,0200 8,1000	1 1 1 1	3960 950 203 251	8.0200 8.0000 7.8400 7.6000	8.1400 8.2000 8.2800 8.4000	614 4150 224 1000	2 1 1 1
ELEKTROTI	51,1000	17:00	7	50.20	1.79 %	20	51.0000	51.5000	20	13	662	[+]
ELT	50.00 52.00	45.2000 55.2000	16:48 16:48 16:48 16:48	78 50 21 1	50,7000 50,8000 50,8000 51,0000	1 3 2 2	9 178 228 228	50.8000 50.7000 50.6000 50.5000	51.6000 51.8000 51.9000 52.0000	267 91 915 905	3 1 5 7
ELKOP	1,9000	17:00	1	1.90	-1.55 %	4	1.8650	1.9000	1007	2	4	[+]
EKP	1.86 1.90	1.7100 2.0900	12:51 12:03 12:03 11:21	412 542 458 10	1,8600 1,8600 1,8600 1,8600	2 2 4 2	777 1447 15 505	1.8600 1.8550 1.8450 1.8400	1.9250 1.9300 1.9350 1.9450	197 999 1018 406	2 1 2 1
ENEA	24,7200	17:00	463	24.04	1.98 %	514	24.5200	24.7800	50	475	11 636	[+]
ENA	23.76 24.72	21.6400 26.4400	17:00 17:00 17:00 17:00	1896 8200 501 2807	24,7200 24,7200 24,7200 24,7200	1 3 2 2	1768 3167 333 681	24.5000 24.4800 24.4600 24.4400	24.8000 24.8600 24.8800 24.9000	6030 108 500 1460	5 2 1 5
ENELMED	22,0000	17:00	2	22.00	0.00 %	128	21.0000	22.0000	80	0	7	[+]
ENE	20.80 22.00	19.8000 24.2000	16:16 16:16 16:16 16:15	29 70 7 23	20,8000 21,0000 21,2000 21,2000	2 1 1 1	133 345 30 60	20.8000 20.6000 20.0000 19.8000	22.2000 22.4000 22.8000 23.2000	63 57 575 88	1 1 2 1
ENERGA	18,7200	17:00	55	18.84	-0.43 %	1610	18.7000	18.7200	5803	71	1 324	[+]
ENG	18.70 18.84	16.9600 20.7000	16:43 16:39 16:39 16:39	1 51 1149 85	18,7200 18,7000 18,7000 18,7000	2 2 2 4	219 151 11 443	18.6800 18.6600 18.6400 18.6000	18.7400 18.7800 18.8000 18.8400	71 1000 3136 4949	1 1 5 5
ENERGOINS	2,3700	16:48	10	2.37	0.00 %	4500	2.3400	2.3700	2337	32	74	[+]
ENI	2.31 2.42	2.1400 2.6000	16:46 16:07 15:10 14:30	602 24 568 480	2,3300 2,3700 2,3300 2,3300	3 3 2 3	8968 1450 2883 4000	2.3300 2.3200 2.3100 2.3000	2.3800 2.3900 2.4000 2.4100	1489 1807 4545 1860	2 3 3 2
ENTER	63,4000	17:00	74	63.50	2.42 %	602	63.4000	63.7000	70	38	2 422	[+]
ENT	63.00 64.50	57.2000 69.8000	17:00 17:00 17:00 17:00	1 5 4 2	63,4000 63,4000 63,4000 63,4000	1 1 2 3	39 10 80 284	63.2000 63.1000 63.0000 62.9000	63.9000 64.0000 64.1000 64.2000	574 70 167 442	3 4 4 4
EQUNICO	1,2350	15:07	500	1.24	-0.40 %	383	1.2250	1.2350	1991	25	31	[+]
EQU	1.22 1.24	1.1200 1.3600	14:14 13:24 11:59 11:59	100 17 38 512	1,2350 1,2250 1,2400 1,2350	1 1 2 2	1200 36420 11085 8470	1.2200 1.2150 1.2100 1.2000	1.2400 1.2500 1.2700 1.3000	3940 25 2800 7000	1 1 1 2
ERBUD	33,1000	17:00	1	33.70	-1.05 %	10	33.0500	33.1000	654	3	87	[+]
ERB	32.85 34.00	30.3500 37.0500	16:45 16:45 16:42 16:34	30 1 1 1	33,1000 33,0500 33,1000 33,2000	2 3 1 2	51 740 1 84	33.0000 32.9500 32.9000 32.8500	33.7000 33.7500 33.9500 34.0000	1 65 277 2040	1 1 1 2
ERG	42,0000	14:09	2	0.00	0.00 %	100	40.2000	42.0000	350	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	13:55 13:55 11:56 10:37	29 22 2 78	41,0000 41,0000 42,0000 41,0000	1 1 0 0	190 40 0 0	40.0000 37.0000 0.0000 0.0000	44.0000 45.6000 46.0000 46.6000	132 323 210 553	1 2 1 1
ESOTIQ	33,7000	15:55	9	33.90	-0.59 %	146	33.4000	33.7000	84	3	84	[+]
EAH	33.30 33.90	30.6000 37.2000	15:13 15:13 14:56 14:56	1 2 5 300	33,8000 33,8000 33,3000 33,3000	1 2 3 6	10 21 81 94	33.3000 33.2000 33.1000 33.0000	33.8000 33.9000 34.0000 34.1000	102 432 4822 300	1 3 5 3
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	1,6150	17:00	476	1.69	-4.44 %	1999	1.6150	1.6400	400	127	207	[+]
EUC	1.59 1.70	1.5250 1.8550	17:00 16:48 16:48 16:48	1500 50 800 500	1,6150 1,6400 1,6150 1,6150	4 2 3 1	3662 2850 1834 10	1.6100 1.6050 1.6000 1.5950	1.6500 1.6550 1.6600 1.6700	600 1200 1900 1698	1 1 3 3
EUROCASH	6,3300	17:00	21	6.41	-1.09 %	1534	6.3300	6.3700	522	86	548	[+]
EUR	6.32 6.41	5.7700 7.0500	17:00 17:00 17:00 17:00	350 1 99 10	6,3300 6,3300 6,3300 6,3300	1 11 4 12	2 4663 56 720	6.3250 6.3200 6.3150 6.3100	6.3750 6.3800 6.3850 6.3900	310 1494 20 22	3 4 1 2
EUROHOLD	2,9600	15:46	120	2.90	2.07 %	1000	2.7600	2.9600	84	2	6	[+]
EHG	2.90 2.96	2.6200 3.1800	15:46 09:50 09:00 09:17	2080 200 20 94	2,9000 2,9000 2,7400 2,9800	2 1 4 2	392 95 516 5	2.7400 2.7200 2.7000 2.6400	2.9800 3.0800 3.1400 3.2000	1041 1000 109 2631	2 1 1 2
EUROTEL	29,8000	16:43	25	29.90	1.02 %	61	29.8000	30.0000	108	1	44	[+]
ETL	29.60 29.90	27.0000 32.8000	16:41 16:19 16:16 16:16	4 134 239 253	29,9000 29,9000 29,9000 29,9000	3 3 1 1	274 168 3 111	29.6000 29.5000 29.4000 29.3000	30.3000 30.5000 31.0000 31.2000	21 270 10 176	2 2 1 1
FABRITY	25,8000	17:00	304	25.90	-0.39 %	127	25.8000	25.9000	100	1	13	[+]
FAB	25.80 25.90	23.4000 28.4000	11:30 10:59 10:17 10:17	40 25 59 8	25,9000 25,8000 25,8000 25,8000	1 2 3 1	100 153 86 80	25.7000 25.6000 25.5000 25.4000	26.0000 26.1000 26.2000 26.4000	85 6178 97 60	1 1 1 1
FASING	15,5000	15:34	2	15.50	-1.27 %	500	15.0000	15.5000	157	0	0	[+]
FSG	15.50 15.50	14.0000 17.0000	15:34 15:34 15:34 15:34	2 2 2 2	15,5000 15,5000 15,5000 15,5000	1 1 1 1	212 115 100 70	14.5000 14.4000 14.0000 13.9000	15.7000 16.3000 16.4000 16.5000	478 111 500 190	1 2 1 1
FEERUM	15,4500	17:00	2	15.20	0.32 %	374	15.0000	15.4500	68	3	47	[+]
FEE	15.00 15.45	13.7000 16.7000	16:45 16:45 16:45 16:45	11 100 100 100	15,2000 15,2000 15,2000 15,2000	1 1 1 1	30 240 600 1	14.0500 14.0000 13.6000 13.5000	15.6000 15.8000 16.0000 16.2000	254 400 1498 902	2 1 1 1
FERRO	31,0000	17:00	19	31.00	1.31 %	1429	30.9000	31.0000	2809	12	385	[+]
FRO	30.30 31.10	27.9000 34.1000	16:48 16:44 16:09 16:07	2 5 160 11	30,9000 31,0000 30,9000 30,9000	2 2 2 3	600 48 106 21	30.7000 30.6000 30.5000 30.4000	31.1000 31.2000 31.3000 31.4000	905 303 189 186	5 6 2 5
FON	1,9100	16:33	303	1.98	-3.29 %	800	1.9150	1.9600	500	4	7	[+]
FON	1.91 1.98	1.7800 2.1700	16:33 16:21 16:12 12:27	96 124 480 300	1,9100 1,9100 1,9100 1,9100	1 1 1 1	697 350 850 850	1.9100 1.9000 1.8950 1.8850	1.9850 1.9900 2.0000 2.0700	890 660 1892 740	1 1 2 1
FORTE	22,2000	16:44	45	22.50	-0.89 %	241	22.1000	22.2000	100	6	137	[+]
FTE	22.00 22.50	20.3000 24.7000	16:36 16:21 16:21 16:21	70 361 111 28	22,1000 22,0000 22,1000 22,1000	14 8 3 3	3893 2503 11 751	22.0000 21.9000 21.8000 21.7000	22.3000 22.4000 22.5000 22.6000	421 454 632 239	3 2 4 3
GAMEOPS	10,8800	17:00	29	10.80	1.68 %	150	10.5200	10.8800	165	0	4	[+]
GOP	10.68 10.88	9.7200 11.8800	17:00 15:51 15:51 15:34	100 100 96 6	10,8800 10,7000 10,6800 10,6800	3 1 1 1	69 290 130 153	10.5000 10.4800 10.4600 10.4400	10.9800 11.0000 11.1400 11.5000	95 1524 220 55	1 1 1 3
GAMFACTOR	6,1200	16:49	24	6.08	-1.92 %	790	6.0400	6.1200	236	31	184	[+]
GIF	6.00 6.12	5.4800 6.6800	16:46 16:20 16:15 16:15	30 159 377 2	6,1200 6,1000 6,0000 6,0000	1 3 5 3	250 3924 3025 194	6.0200 6.0000 5.9800 5.9600	6.1400 6.2000 6.2200 6.2400	341 578 270 1024	1 2 1 2
GENOMTEC	4,5300	17:00	92	4.53	-0.11 %	1504	4.3600	4.5300	1733	8	37	[+]
GMT	4.30 4.61	4.0800 4.9800	17:00 16:33 15:43 15:24	5 226 100 75	4,5300 4,4850 4,4850 4,4850	2 1 1 2	904 77 650 1000	4.3350 4.3150 4.3100 4.3000	4.5400 4.6000 4.7650 4.7800	111 500 64 149	1 1 1 1
GETIN	0,5770	17:04	93	0.58	0.00 %	50	0.5700	0.5770	4907	142	82	[+]
GTN	0.57 0.59	0.5200 0.6340	17:00 17:00 17:00 16:45	6971 93 7 854	0,5770 0,5770 0,5770 0,5650	3 2 1 3	80040 15598 20 7520	0.5670 0.5650 0.5630 0.5620	0.5800 0.5810 0.5820 0.5840	3030 3000 13126 800	1 1 4 1
GPW	81,1500	17:00	245	80.40	1.25 %	11	81.1000	81.1500	119	113	9 110	[+]
GPW	80.30 81.65	72.4000 88.4000	17:00 17:00 17:00 17:00	174 88 136 20	81,1500 81,1500 81,1500 81,1500	2 1 1 3	10 500 1 686	80.9000 80.7000 80.6000 80.4500	81.2000 81.4000 81.5000 81.6000	9 562 100 537	1 1 1 2
GREENX	2,3060	17:00	207	2.31	-1.11 %	2682	2.3060	2.3160	8254	331	765	[+]
GRX	2.29 2.36	2.0820 2.5420	17:00 17:00 17:00 17:00	1 2054 500 665	2,3060 2,3060 2,3060 2,3060	3 2 1 3	2920 621 600 2301	2.3020 2.3000 2.2960 2.2940	2.3300 2.3340 2.3480 2.3500	1682 600 500 2000	2 1 1 2
GRENEVIA	3,2750	17:00	52	3.27	0.31 %	804	3.2700	3.2750	15821	123	403	[+]
GEA	3.27 3.28	2.9450 3.5950	16:49 16:24 16:24 16:23	152 669 1831 169	3,2750 3,2750 3,2750 3,2750	6 4 2 4	55052 59669 6780 23658	3.2600 3.2500 3.2450 3.2400	3.2800 3.2850 3.2900 3.2950	38612 3938 149922 127059	10 5 13 9
GRODNO	14,1000	16:49	36	13.95	2.17 %	952	13.8000	14.1000	415	5	64	[+]
GRN	13.80 14.20	12.6000 15.3000	16:46 16:44 16:44 16:44	1 217 390 385	14,1000 13,8000 13,8500 13,8500	1 3 1 5	2 1202 300 465	13.7500 13.6000 13.5500 13.5000	14.1500 14.2000 14.3000 14.4000	433 1600 301 541	3 6 2 4
GRUPAAZOTY	16,6000	17:02	128	16.30	1.84 %	1403	16.6000	16.6200	1147	336	5 579	[+]
ATT	16.30 16.82	14.6700 17.9300	17:02 17:00 17:00 17:00	469 281 1135 200	16,6000 16,6000 16,6000 16,6000	2 2 2 2	4834 640 1088 169	16.5900 16.5700 16.5500 16.5400	16.6400 16.6500 16.6800 16.6900	1135 1060 30 2212	1 2 1 2
GRUPRACUJ	43,7500	17:04	5	44.00	-0.34 %	6	43.5000	43.7500	159	66	2 884	[+]
GPP	43.50 44.00	39.6000 48.4000	17:03 17:02 17:01 17:01	35 66 80 155	43,7500 43,7500 43,7500 43,7500	3 3 1 2	680 1075 50 137	43.4500 43.2000 43.1000 43.0000	43.9000 43.9500 44.0000 44.2000	445 126 427 500	2 1 2 1
GTC	2,7500	14:12	3320	2.75	0.00 %	5	2.7300	2.7500	2147	20	55	[+]
GTC	2.75 2.75	2.4800 3.0200	14:12 14:12 14:12 13:41	10000 3340 3340 30	2,7500 2,7500 2,7500 2,7500	1 1 1 1	5 5 200 5	2.7200 2.7100 2.7000 2.6900	2.7900 2.8000 2.8400 2.8500	162 875 3615 10	1 5 4 2
HANDLOWY	119,0000	17:02	2174	119.60	0.17 %	3446	118.8000	119.0000	1777	63	7 541	[+]
BHW	117.60 119.60	107.8000 131.4000	17:00 17:00 17:00 17:00	88 2 49 81	119,0000 119,0000 119,0000 119,0000	2 2 2 5	45 450 45 1521	118.6000 118.4000 118.2000 118.0000	119.2000 119.4000 119.6000 119.8000	519 953 1760 3568	5 2 8 10
HARPER	5,6600	16:11	900	5.70	-0.70 %	5579	5.6600	5.7000	15	55	313	[+]
HRP	5.64 5.70	5.1400 6.2600	15:50 15:29 15:28 15:28	8000 8 7 7	5,6600 5,6800 5,6800 5,6800	3 2 1 1	874 507 1000 308	5.6000 5.5600 5.5400 5.5200	5.7200 5.7400 5.7800 5.8200	25 250 96 71	2 1 1 1
HELIO	49,9000	17:00	100	48.90	3.53 %	883	49.1000	50.0000	760	1	30	[+]
HEL	48.90 50.00	44.1000 53.6000	17:00 16:39 14:19 13:36	9 19 11 27	49,9000 49,9000 49,9000 49,1000	1 1 1 4	25 10 220 347	49.0000 45.2000 45.1000 45.0000	50.4000 50.8000 52.0000 52.8000	50 30 9 100	1 1 1 1
HERCULES	1,3800	15:30	32	1.38	0.36 %	496	1.3400	1.3800	132	1	2	[+]
HRS	1.34 1.38	1.2400 1.5100	15:30 15:04 12:52 09:32	18 557 501 28	1,3750 1,3750 1,3750 1,3750	1 2 1 1	1125 3260 700 5000	1.3350 1.3300 1.3250 1.3100	1.3900 1.4000 1.4050 1.4200	2835 16938 1050 1000	1 3 1 2
HUUUGE	24,0500	17:02	161	24.00	0.21 %	267	24.0000	24.0500	520	11	268	[+]
HUG	23.90 24.40	21.6000 26.4000	17:00 17:00 17:00 16:44	39 6 9 35	24,0500 24,0500 24,0500 24,3000	1 4 1 1	86 3325 100 5	23.9500 23.9000 23.8500 23.8000	24.2000 24.4500 24.5000 24.5500	50 80 279 50	1 1 2 1
HYDROTOR	17,5000	17:00	100	17.10	2.94 %	67	17.2000	17.6500	425	1	26	[+]
HDR	16.85 17.50	15.4000 18.8000	15:49 15:49 14:30 14:22	1000 133 1 152	17,2000 17,2000 17,1000 17,2000	1 3 1 1	70 305 500 80	17.1000 16.6000 16.5000 16.1500	17.9000 18.0000 18.2000 18.4000	594 13 585 30	2 1 2 3
IBSM	76,2000	16:25	1	76.40	-0.26 %	1	73.8000	76.4000	48	0	22	[+]
IBS	75.00 76.40	68.8000 84.0000	13:41 12:22 11:41 10:21	123 168 2 2	75,0000 76,0000 76,4000 76,4000	1 1 1 1	140 1 11 5	73.6000 73.0000 72.4000 68.0000	76.6000 77.0000 77.2000 80.0000	49 130 19 780	1 1 1 1
IDMSAPL	0,5050	11:30	161	0.00	0.00 %	1000	0.5100	0.5200	4402	0	0	[+]
IDM	0.00 0.00	0.4560 0.5550	15:45 15:45 15:09 14:19	200 2995 2 3	0,5050 0,5050 0,5050 0,5050	1 1 1 1	839 15000 2082 1000	0.5050 0.5000 0.4980 0.4820	0.5450 0.5500 0.6000 0.6400	2486 14000 3050 5000	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	11	PKC	PKC	6504	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 0 0	268 5 0 0	4.8000 4.5000 0.0000 0.0000	4.7000 4.8000 5.0000 5.2000	24 19 376 1200	1 1 2 1
IFIRMA	33,2000	17:00	4	33.50	-0.90 %	1	33.2000	33.2500	6	3	115	[+]
IFI	32.80 33.50	30.1500 36.8500	16:44 16:44 16:42 16:42	7 1 199 7	32,8000 32,8000 32,8000 32,8000	5 3 3 3	343 56 39 34	32.8000 32.7500 32.7000 32.6500	33.3000 33.4000 33.5000 33.5500	245 60 45 162	4 1 1 2
IFSA	0,1495	17:00	10	0.14	3.10 %	84499	0.1430	0.1495	4990	505	77	[+]
IFR	0.14 0.16	0.1200 0.1620	16:31 16:30 16:30 16:29	1064 2501 4499 7000	0,1420 0,1420 0,1420 0,1420	1 2 1 2	14000 12436 1300 13500	0.1425 0.1420 0.1415 0.1410	0.1500 0.1515 0.1520 0.1530	7000 15000 10000 3000	1 2 2 1
IMCOMPANY	31,0000	17:00	5	30.70	2.65 %	123	30.2000	31.0000	12	2	51	[+]
IMC	30.30 32.70	27.7000 33.7000	16:26 16:26 16:19 14:50	56 200 1 322	30,3000 30,3000 31,0000 31,1000	2 2 1 2	102 82 200 11	30.0000 29.7000 29.6000 29.4000	32.8000 32.9000 33.0000 33.1000	46 225 50 24	2 1 1 1
IMMOBILE	4,4900	16:46	1	4.50	-0.66 %	795	4.3900	4.4900	878	6	27	[+]
GKI	4.39 4.50	4.0500 4.9500	16:45 16:10 16:10 15:34	200 5 350 546	4,3900 4,3900 4,3900 4,4000	1 2 1 1	300 470 380 357	4.3800 4.3500 4.3200 4.3100	4.5000 4.5200 4.5500 4.5800	3864 691 1000 662	2 2 1 1
IMPERA	1,3000	12:46	17	1.31	3.17 %	10983	1.3000	1.3600	4680	13	17	[+]
IMP	1.30 1.36	1.1800 1.4400	10:36 10:21 10:18 09:13	200 3000 367 1939	1,3600 1,3600 1,3600 1,3200	2 2 4 4	1922 5152 10505 15973	1.2600 1.2500 1.2300 1.2100	1.3700 1.3800 1.3900 1.4000	6187 3024 13049 36519	2 1 2 2
IMS	2,5700	16:31	141	2.58	0.00 %	29	2.5500	2.5700	807	2	6	[+]
IMS	2.52 2.58	2.3300 2.8300	16:31 16:31 16:31 14:50	2 100 35 289	2,5700 2,5600 2,5600 2,5200	1 4 4 6	10 1056 1145 1490	2.5300 2.5200 2.5100 2.5000	2.5800 2.5900 2.6000 2.6100	321 140 254 100	2 3 6 1
INC SA	2,2200	16:29	200	2.40	-7.88 %	367	2.1900	2.2200	4496	38	84	[+]
INC	2.16 2.40	2.1600 2.6400	16:27 16:25 15:34 15:34	300 4 474 15	2,2200 2,2200 2,1900 2,1900	1 2 3 2	1000 1130 3165 2075	2.1800 2.1700 2.1600 2.1500	2.2500 2.2800 2.3000 2.3400	515 50 829 500	2 1 2 1
INGBSK	408,5000	17:00	48	416.00	0.12 %	19	407.5000	408.5000	317	38	15 517	[+]
ING	389.50 416.00	374.5000 457.5000	17:00 17:00 17:00 17:00	37 48 34 28	408,5000 408,5000 408,5000 408,5000	1 1 3 3	133 49 171 171	406.0000 405.0000 403.5000 401.5000	409.0000 412.0000 412.5000 413.0000	94 6 24 4	2 1 1 1
INPRO	8,2500	13:48	11	8.50	0.00 %	886	8.2500	8.5000	276	0	1	[+]
INP	8.25 8.50	7.6500 9.3500	13:05 13:05 09:00 14:14	100 3 2 100	8,2500 8,2500 8,5000 8,2500	2 2 1 2	260 201 200 400	8.1500 8.1000 8.0500 8.0000	8.5500 8.6000 8.6500 8.7000	239 250 200 1500	1 2 1 1
INSTALKRK	39,3000	15:35	3	39.10	0.00 %	64	39.0000	39.3000	71	1	32	[+]
INK	39.00 39.40	35.2000 43.0000	14:30 12:03 11:02 10:55	2 25 1 2	39,3000 39,4000 39,0000 39,4000	1 2 4 4	111 151 510 217	38.9000 38.8000 38.7000 38.6000	39.4000 39.6000 39.7000 39.8000	236 298 1004 215	2 1 2 3
INTERBUD	1,9900	17:00	170	2.04	-4.33 %	2000	1.9700	1.9900	230	6	11	[+]
ITB	1.93 2.04	1.8400 2.2400	15:54 13:53 13:27 13:26	50 400 413 665	1,9950 1,9500 1,9500 1,9250	1 1 2 2	1021 500 377 550	1.9500 1.9100 1.9050 1.9000	1.9950 2.0200 2.0400 2.0600	150 300 300 300	1 1 1 1
INTERCARS	618,0000	17:00	15	627.00	-0.32 %	343	618.0000	624.0000	39	1	439	[+]
CAR	618.00 627.00	565.0000 689.0000	17:00 17:00 17:00 17:00	10 3 11 2	618,0000 618,0000 618,0000 618,0000	2 3 2 1	21 55 27 15	614.0000 613.0000 612.0000 611.0000	625.0000 627.0000 629.0000 635.0000	15 64 26 7	1 4 2 2
INTERSPPL	0,4280	16:48	2	0.42	-0.47 %	400	0.4220	0.4280	998	6	3	[+]
IPO	0.42 0.43	0.3790 0.4630	16:29 13:22 12:15 12:11	1000 30 90 102	0,4170 0,4290 0,4290 0,4290	1 2 1 1	1000 8093 6752 2620	0.4170 0.4160 0.4120 0.4110	0.4290 0.4300 0.4340 0.4400	778 496 84 2500	1 1 1 1
INTROL	8,3800	15:58	7	8.36	0.24 %	70	8.2000	8.3600	92	2	15	[+]
INL	8.14 8.38	7.5400 9.1800	15:58 15:58 15:57 15:36	23 30 37 12	8,3600 8,3400 8,2000 8,3000	2 1 2 1	502 200 402 1000	8.1400 8.1200 8.1000 8.0800	8.3800 8.4000 8.4200 8.4400	188 330 278 298	1 1 3 2
IPOPEMA	4,6000	16:48	1	4.74	-3.16 %	181	4.5900	4.6000	499	5	20	[+]
IPE	4.46 4.74	4.2700 5.2000	16:16 16:11 15:15 14:56	249 100 142 7	4,5900 4,5900 4,5500 4,5900	1 1 2 1	308 587 1830 500	4.5100 4.5000 4.4600 4.4500	4.6900 4.7000 4.7200 4.7400	500 500 473 173	1 1 2 1
IZOLACJA	4,2000	17:00	2	4.20	0.00 %	700	4.0200	4.2000	9956	5	20	[+]
IZO	4.12 4.20	3.7800 4.6200	12:42 12:22 10:26 09:48	2360 120 1940 2	4,2000 4,1200 4,2000 4,2000	1 1 1 1	256 296 300 4	4.0100 4.0000 3.9500 3.9000	4.2200 4.2300 4.3000 4.3400	367 762 500 325	1 1 1 1
IZOSTAL	3,1700	16:38	10	3.14	1.60 %	139	3.1700	3.1900	7867	29	91	[+]
IZS	3.14 3.21	2.8300 3.4500	16:21 16:17 16:16 15:54	9 1000 31 42	3,1700 3,1800 3,1900 3,1700	3 2 2 4	512 1242 700 2423	3.1600 3.1500 3.1400 3.1300	3.2000 3.2100 3.2200 3.2300	100 600 550 561	1 2 2 3
JRHOLDING	4,3000	15:23	500	4.42	-2.49 %	5	4.3000	4.3500	895	3	11	[+]
JRH	4.30 4.42	3.9800 4.8600	15:23 15:23 15:06 14:59	1000 681 10 15	4,3000 4,3100 4,3100 4,3200	2 1 2 3	10 1000 1300 1025	4.2400 4.2200 4.2100 4.2000	4.4000 4.4500 4.4700 4.4800	192 180 7940 1	1 1 1 1
JSW	27,1400	17:04	110	26.57	2.30 %	35	27.1400	27.1500	2620	391	10 589	[+]
JSW	26.57 27.50	23.9200 29.2200	17:03 17:02 17:00 17:00	40 69 500 100	27,1400 27,1400 27,1400 27,1400	2 4 1 1	144 613 2 2	27.0500 27.0000 26.9800 26.9600	27.1600 27.1700 27.1900 27.2000	40 417 2712 6250	2 2 2 11
JWWINVEST	3,4900	15:58	4	3.54	1.75 %	299	3.4900	3.5600	200	3	11	[+]
JWW	3.48 3.55	3.1900 3.8900	15:07 14:57 12:46 12:46	200 44 426 174	3,5500 3,4800 3,4800 3,4800	1 1 1 1	1130 200 200 533	3.4800 3.4400 3.4200 3.4100	3.5700 3.5800 3.5900 3.6000	350 1220 3295 720	2 1 3 2
KCI	0,8580	15:35	3000	0.87	-1.38 %	3500	0.8560	0.8740	5000	27	23	[+]
KCI	0.86 0.88	0.7840 0.9560	15:35 12:56 12:56 12:56	1411 6000 2000 4358	0,8600 0,8620 0,8640 0,8640	1 2 2 4	5000 6550 7000 31000	0.8520 0.8500 0.8480 0.8460	0.8760 0.8780 0.8880 0.8900	3000 2400 5000 8000	1 1 1 2
KERNEL	20,9500	16:24	100	20.30	2.20 %	10	20.6000	20.8000	194	13	280	[+]
KER	20.30 21.65	18.2800 22.3000	16:21 16:21 15:57 15:40	32 18 1 100	20,6000 20,6000 21,0000 20,8000	1 3 2 1	45 2218 205 22	20.5500 20.5000 20.4500 20.4000	20.9500 21.0000 21.1000 21.1500	95 314 80 49	1 2 1 1
KETY	1 082,0000	17:00	21	1,105.00	-1.64 %	49	1082.0000	1083.0000	68	16	17 476	[+]
KTY	1,076.00 1,110.00	994.5000 1215.0000	17:00 17:00 17:00 17:00	32 14 36 4	1 082,0000 1 082,0000 1 082,0000 1 082,0000	1 2 3 1	58 50 12 2	1081.0000 1080.0000 1079.0000 1078.0000	1084.0000 1085.0000 1086.0000 1087.0000	116 34 117 303	2 2 2 4
KGHM	335,5000	17:04	100	335.70	4.26 %	1365	335.5000	336.0000	5	1 553	522 032	[+]
KGH	333.50 339.00	302.2000 369.2000	17:04 17:04 17:03 17:01	100 38 16 200	335,5000 335,5000 335,5000 335,5000	1 1 6 9	22 549 16025 5816	335.4000 335.3000 335.1000 335.0000	336.8000 337.0000 337.4000 337.5000	5 1098 578 1937	1 7 1 1
KGL	10,1000	12:19	100	10.20	-0.98 %	197	10.0000	10.1000	107	0	2	[+]
KGL	10.10 10.20	9.2000 11.2000	11:50 11:04 09:43 09:00	1 4 100 1	10,1000 10,1000 10,2000 10,2000	1 0 0 0	7 0 0 0	5.0000 0.0000 0.0000 0.0000	10.2000 10.8000 11.0000 11.6000	785 25 100 38	1 1 1 1
KINOPOL	21,8000	17:00	95	21.60	0.93 %	1200	21.6000	21.8000	7	3	68	[+]
KPL	21.50 21.80	19.4500 23.7000	16:42 16:42 16:42 16:42	150 1000 252 6	21,8000 21,8000 21,8000 21,7000	3 3 3 3	650 564 425 1280	21.5000 21.4000 21.3000 21.2000	22.0000 22.1000 22.3000 22.5000	632 1 500 1222	4 1 1 2
KOGENERA	78,2000	17:00	5	80.00	-1.88 %	53	78.2000	78.4000	29	8	611	[+]
KGN	78.10 80.00	72.0000 88.0000	17:00 17:00 17:00 17:00	42 21 141 5	78,2000 78,2000 78,2000 78,2000	1 4 3 2	167 616 172 105	78.1000 78.0000 77.6000 77.5000	78.5000 78.8000 78.9000 79.0000	291 30 667 389	1 1 3 3
KOMPAP	24,0000	15:13	300	24.00	0.00 %	18	24.0000	24.4000	15	0	7	[+]
KMP	24.00 24.00	21.6000 26.4000	12:01 10:32 09:16 14:31	1 1 1 300	24,0000 24,0000 24,4000 24,0000	1 3 1 1	16 55 249 250	23.8000 22.4000 22.0000 20.2000	24.6000 24.8000 25.0000 25.2000	180 399 1692 195	1 1 6 1
KOMPUTRON	6,7000	17:04	6883	6.56	1.52 %	1000	6.6600	6.7000	117	33	221	[+]
KOM	6.48 6.90	5.9200 7.2000	17:00 17:00 17:00 16:44	3117 183 523 11	6,7000 6,7000 6,7000 6,7400	1 2 3 4	252 1200 542 1204	6.6200 6.6000 6.5200 6.5000	6.7800 6.8200 6.8400 6.8600	4 2 337 1000	2 1 2 1
KPPD	23,2000	12:34	5	24.40	-4.92 %	325	23.2000	24.0000	176	1	16	[+]
KPD	23.20 24.40	22.0000 26.8000	12:34 10:53 09:39 09:39	15 8 12 320	23,4000 24,2000 23,4000 23,8000	1 1 1 1	30 33 3 67	22.4000 21.2000 20.0000 19.3000	24.2000 26.0000 27.0000 27.2000	320 200 95 90	1 1 1 2
KRAKCHEM	0,3860	16:36	1000	0.40	-3.50 %	1432	0.3860	0.3870	2000	39	15	[+]
KCH	0.39 0.41	0.3600 0.4380	16:29 16:20 16:20 16:20	569 5000 26 158	0,3860 0,3860 0,3860 0,3860	1 1 1 1	50 30 50 7000	0.3840 0.3800 0.3740 0.3700	0.3900 0.4000 0.4020 0.4050	28695 128 1000 17088	2 1 1 2
KRKA	1 025,0000	17:00	1	1,030.00	0.49 %	1	1010.0000	1035.0000	31	0	21	[+]
KRK	1,010.00 1,030.00	928.0000 1130.0000	16:46 15:57 14:02 13:46	1 1 1 3	1 015,0000 1 020,0000 1 015,0000 1 015,0000	2 1 1 2	3 1 3 2	1005.0000 1000.0000 990.0000 986.0000	1040.0000 1050.0000 1075.0000 1080.0000	4 17 2 2	1 2 1 1
KRUK	463,1000	17:00	2	468.00	-0.84 %	124	463.1000	463.3000	99	33	15 235	[+]
KRU	460.60 468.40	421.2000 514.8000	17:00 17:00 17:00 17:00	2 12 11 7	463,1000 463,1000 463,1000 463,1000	2 1 1 2	15 30 1 41	463.0000 462.8000 462.7000 462.4000	463.4000 463.7000 463.8000 463.9000	96 9 45 38	2 2 2 2
KRVITAMIN	11,1000	16:49	63	0.00	0.00 %	187	11.0000	11.1000	37	0	0	[+]
KVT	0.00 0.00	10.0000 12.2000	16:21 15:43 11:37 09:58	63 1 8 70	11,1000 11,1000 11,1500 11,2000	3 1 1 3	8 150 270 149	10.9500 10.9000 10.8500 10.8000	11.1500 11.2000 11.2500 11.3000	59 126 447 108	1 1 3 1
KSGAGRO	3,8300	15:25	296	3.82	-1.03 %	41	3.7700	3.8300	10	9	33	[+]
KSG	3.70 3.83	3.4400 4.2000	15:25 13:26 13:26 13:14	10 350 10 50	3,8300 3,8200 3,8200 3,8100	1 1 1 2	4000 480 975 14	3.7600 3.7500 3.7400 3.7300	3.8400 3.8500 3.8700 3.8800	915 266 1250 500	3 1 2 1
LARQ	2,1500	16:47	200	2.17	3.37 %	1000	2.0200	2.1500	1798	5	10	[+]
LRQ	2.08 2.17	1.9550 2.3800	16:36 16:36 09:00 09:01	3600 800 2 100	2,0800 2,0800 2,1700 2,0800	1 1 1 1	250 300 2000 1000	2.0100 2.0000 1.9900 1.9100	2.1600 2.1800 2.2000 2.2400	2303 321 3750 303	2 1 3 1
LENA	2,4100	15:35	10	2.43	0.00 %	500	2.4000	2.4100	38	11	27	[+]
LEN	2.40 2.43	2.1900 2.6700	15:03 13:28 13:13 12:12	500 500 2 965	2,4100 2,4000 2,4100 2,4100	5 3 2 4	2715 2964 2988 4192	2.3900 2.3800 2.3700 2.3600	2.4200 2.4300 2.4400 2.4500	102 747 4469 2041	2 3 4 2
LENTEX	6,5000	16:48	1	6.48	-2.40 %	91	6.5000	6.6000	1875	0	0	[+]
LTX	6.48 6.50	5.8400 7.1200	16:47 16:22 09:00 17:00	8 1 45 10	6,4800 6,4800 6,6600 6,6600	1 2 1 2	6 2 100 1500	6.4600 6.4400 6.4200 6.4000	6.6200 6.6600 6.6800 6.7000	240 55 126 610	1 1 1 2
LESS	0,2490	16:44	400	0.25	0.00 %	100	0.2380	0.2500	3350	8	2	[+]
LES	0.24 0.25	0.2250 0.2730	16:44 16:44 15:07 14:21	4978 22 22 93	0,2500 0,2460 0,2430 0,2480	1 2 1 1	100 5066 1000 20000	0.2370 0.2360 0.2350 0.2330	0.2510 0.2520 0.2540 0.2580	69975 100050 2540 2500	1 1 1 1
LIBET	1,3700	12:10	5	1.38	0.00 %	1000	1.3150	1.3750	280	0	0	[+]
LBT	1.31 1.38	1.2400 1.5100	11:34 10:24 10:24 09:17	200 4 4 6	1,3700 1,3150 1,3150 1,3050	1 3 3 1	1000 625 2744 8900	1.3100 1.3050 1.3000 1.2950	1.3800 1.3900 1.3950 1.4000	470 367 8161 62852	1 1 1 4
LOKUM	25,8000	16:45	2	25.80	0.00 %	1	25.1000	25.8000	114	0	1	[+]
LKD	25.30 25.80	23.3000 28.3000	16:43 16:43 09:09 15:58	10 39 2 1	25,3000 25,3000 25,8000 25,8000	3 1 1 1	75 41 10 1	25.0000 24.6000 24.1000 24.0000	26.0000 26.6000 26.8000 26.9000	45 2 16 158	1 1 1 3
LPP	20 670,0000	17:01	163	20,470.00	0.05 %	299	20600.0000	20670.0000	76	5	96 676	[+]
LPP	20,280.00 20,690.00	18425.0000 22510.0000	17:00 17:00 17:00 17:00	1 1 1 1	20 670,0000 20 670,0000 20 670,0000 20 670,0000	2 1 2 2	33 36 39 11	20590.0000 20580.0000 20570.0000 20560.0000	20680.0000 20690.0000 20700.0000 20710.0000	12 58 24 74	2 3 6 2
LSISOFT	32,8000	15:11	15	31.80	2.50 %	105	32.2000	32.8000	63	0	7	[+]
LSI	31.80 32.80	28.8000 34.8000	12:12 11:14 16:22 13:12	189 10 60 10	32,4000 31,8000 32,0000 31,8000	3 1 2 1	591 250 111 25	31.8000 31.6000 31.4000 31.0000	33.0000 33.6000 34.6000 34.8000	240 10 783 59	1 1 2 2
LUBAWA	9,5900	17:00	200	9.49	3.12 %	7	9.5500	9.5900	1964	580	5 543	[+]
LBW	9.38 9.70	8.5450 10.4300	17:00 17:00 17:00 17:00	169 5 108 1	9,5900 9,5900 9,5900 9,5900	2 5 2 3	1010 522 4701 675	9.5000 9.4800 9.4750 9.4700	9.5950 9.6000 9.6100 9.6200	2 1749 4398 550	2 5 3 2
MABION	8,2300	17:02	150	8.15	0.98 %	442	8.2100	8.2300	384	27	222	[+]
MAB	8.08 8.23	7.3400 8.9600	17:00 17:00 17:00 17:00	16 34 45 350	8,2300 8,2300 8,2300 8,2300	1 1 1 1	342 141 201 200	8.1400 8.1300 8.1200 8.1100	8.2400 8.2500 8.2600 8.2700	760 1537 250 610	3 4 1 3
MAKARONPL	22,8000	16:48	2	22.80	0.00 %	198	22.8000	22.8500	56	2	56	[+]
MAK	22.70 22.85	20.5500 25.0500	16:44 16:42 16:42 16:40	21 3 101 142	22,8000 22,8500 22,8500 22,8500	1 2 4 2	500 3 95 39	22.7500 22.6500 22.6000 22.5500	22.9000 22.9500 23.0000 23.0500	41 190 129 52	2 3 6 3
MANGATA	71,2000	16:39	50	72.20	-1.39 %	37	71.2000	72.2000	26	0	25	[+]
MGT	71.20 72.20	65.0000 79.4000	16:11 16:11 15:49 14:30	3 67 20 29	71,2000 71,2000 71,4000 72,2000	2 1 1 1	27 8 27 10	71.0000 70.2000 70.0000 69.8000	72.6000 73.0000 73.8000 74.0000	81 7 284 95	1 2 1 2
MARVIPOL	8,9000	16:24	12	8.82	3.01 %	298	8.6400	8.9000	127	3	27	[+]
MVP	8.64 8.94	7.9400 9.7000	16:21 16:21 16:16 16:15	3 32 1700 200	8,9000 8,8800 8,8800 8,8800	2 9 1 3	800 1030 34 251	8.6200 8.6000 8.5800 8.5600	8.9200 8.9800 9.0000 9.0200	672 150 150 150	1 1 1 1
MAXCOM	4,8200	17:00	2	4.79	0.63 %	821	4.8000	4.8200	5	1	4	[+]
MXC	4.72 4.82	4.3200 5.2600	16:46 16:46 16:46 14:17	173 3 3 26	4,8000 4,7900 4,7800 4,8000	1 1 1 3	3 3 3 13	4.7500 4.7400 4.7300 4.7200	4.8400 4.8600 4.8800 4.8900	7 299 10 12	1 1 4 4
MBANK	1 033,5000	17:00	26	1,051.50	-1.57 %	460	1033.5000	1034.0000	113	40	41 844	[+]
MBK	1,028.50 1,058.00	946.4000 1156.5000	17:00 17:00 17:00 17:00	64 41 12 18	1 033,5000 1 033,5000 1 033,5000 1 033,5000	1 2 1 2	62 68 61 21	1033.0000 1032.5000 1032.0000 1031.5000	1034.5000 1035.0000 1035.5000 1036.0000	95 74 91 684	1 1 1 3
MBWS	11,7000	09:00	2	11.70	0.00 %	1000	7.0000	11.7000	63	0	0	[+]
MBW	11.70 11.70	10.5500 12.8500	09:01 09:02 09:01 09:01	2 2 2 2	11,7000 11,7000 11,7000 11,7000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	11.8000 12.5000 15.0000 18.8000	67 16 220 160	1 1 1 1
MCI	27,4000	16:49	11	27.90	-1.79 %	90	27.4000	27.8000	261	1	36	[+]
MCI	27.40 27.90	25.2000 30.6000	16:49 16:49 16:49 16:09	15 48 6 10	27,4000 27,5000 27,5000 27,5000	4 3 3 4	1981 140 555 15	27.3000 27.2000 27.1000 27.0000	27.9000 28.0000 28.1000 28.2000	739 6707 300 400	3 4 2 2
MDIENERGIA	0,7620	16:49	14	0.76	0.26 %	320	0.7520	0.7620	86	1	1	[+]
MDI	0.74 0.77	0.6840 0.8360	16:49 16:48 16:24 16:17	140 140 100 140	0,7520 0,7520 0,7520 0,7500	1 1 1 2	445 36 20 1021	0.7500 0.7460 0.7400 0.7380	0.7640 0.7740 0.7800 0.7820	35 3 3048 38	1 1 1 2
MEDICALG	32,3500	17:00	57	32.50	-1.52 %	1	32.3000	32.3500	645	43	1 373	[+]
MDG	31.70 32.60	29.2500 35.7500	17:00 17:00 17:00 17:00	43 34 38 4	32,3500 32,3500 32,3500 32,3500	1 1 2 3	5 300 300 541	32.2500 32.0000 31.9000 31.8500	32.4000 32.4500 32.5000 32.6000	217 2 390 576	2 2 2 2
MEDINICE	37,8000	17:00	99	37.10	3.00 %	50	37.4500	37.8000	824	89	3 390	[+]
ICE	36.35 39.80	33.4000 40.8000	17:00 17:00 17:00 17:00	100 30 238 10	37,8000 37,8000 37,8000 37,8000	2 2 1 3	109 2780 5000 5055	37.4000 37.3500 37.3000 37.2500	37.9000 38.0000 38.1500 38.2500	80 67 99 32	1 1 2 1
MENNICA	48,6000	17:00	3	48.30	0.83 %	500	48.5000	48.6000	71	3	142	[+]
MNC	48.10 48.90	43.5000 53.0000	17:00 17:00 17:00 17:00	4 400 276 12	48,6000 48,6000 48,6000 48,6000	1 1 3 1	35 3 76 35	48.3000 48.2000 48.0000 47.7000	48.8000 48.9000 49.1000 49.2000	17 30 50 43	1 1 1 2
MERCATOR	40,6500	17:00	5	40.95	-0.73 %	100	40.4500	40.7000	240	5	187	[+]
MRC	40.30 41.00	36.9000 45.0000	16:49 16:49 16:49 16:47	36 1 97 2	40,6500 40,6500 40,6500 40,6500	1 2 2 11	100 51 11 227	40.4000 40.3500 40.3000 40.2500	40.7500 40.8500 40.9000 40.9500	1 100 151 210	1 2 3 12
MERCOR	18,9500	16:26	53	19.00	1.07 %	20	18.9000	18.9500	47	1	15	[+]
MCR	18.85 19.00	17.1000 20.9000	15:42 14:17 11:59 11:59	1 1 199 51	18,9500 18,9500 19,0000 19,0000	1 3 2 5	110 220 113 367	18.8500 18.8000 18.7500 18.7000	19.0000 19.2000 19.2500 19.3000	233 1 189 111	2 1 2 2
MEXPOLSKA	4,0500	17:00	6	4.05	0.00 %	2994	4.0500	4.1000	14362	23	92	[+]
MEX	3.94 4.05	3.6500 4.4500	17:00 17:00 16:47 16:33	144 200 400 456	4,0500 4,0500 4,0500 4,0500	2 2 3 1	375 2396 79 360	3.9500 3.9400 3.9300 3.9200	4.1200 4.1500 4.1700 4.1800	400 1 597 5800	1 1 2 2
MFO	35,4000	17:00	29	35.90	-1.39 %	21	35.4000	36.3000	137	0	15	[+]
MFO	35.40 36.30	32.4000 39.4000	16:44 16:30 15:58 15:58	50 2 1 5	35,4000 35,8000 35,9000 35,9000	2 3 2 2	59 273 70 528	35.3000 35.2000 35.1000 35.0000	36.4000 36.6000 36.7000 36.8000	100 274 210 200	1 1 1 1
MILKILAND	1,8500	17:00	80	1.84	-0.27 %	2088	1.8350	1.8500	8699	52	96	[+]
MLK	1.83 1.89	1.6550 2.0100	17:00 16:34 16:03 15:41	300 10000 317 110	1,8500 1,8400 1,8350 1,8350	9 1 3 1	13930 700 2746 3000	1.8300 1.8250 1.8200 1.8150	1.8700 1.8900 1.8950 1.9000	6388 4122 600 20664	2 3 1 3
MILLENNIUM	17,3400	17:00	788	17.60	-0.63 %	1905	17.3400	17.4000	4776	1 597	27 738	[+]
MIL	17.28 17.60	15.8400 19.3600	17:00 17:00 17:00 17:00	788 942 972 803	17,3400 17,3400 17,3400 17,3400	2 1 1 1	9792 1012 6820 1013	17.3300 17.3100 17.3000 17.2900	17.4300 17.4400 17.4500 17.4600	10259 3466 6645 22276	2 3 3 5
MIRACULUM	0,7980	17:00	550	0.80	-0.25 %	1999	0.7780	0.7980	1450	5	4	[+]
MIR	0.78 0.80	0.7200 0.8800	15:06 10:18 09:43 09:10	1 4600 51 72	0,7780 0,7760 0,8000 0,8000	1 2 1 2	2000 9800 2740 10000	0.7760 0.7740 0.7720 0.7700	0.8000 0.8020 0.8060 0.8080	5078 2000 6000 1541	3 1 1 1
MIRBUD	13,2400	17:00	86	13.43	-1.49 %	25	13.2400	13.2800	738	101	1 337	[+]
MRB	13.21 13.43	12.0900 14.7700	17:00 17:00 17:00 17:00	9 10 48 7	13,2400 13,2400 13,2400 13,2400	4 9 6 24	8604 2346 659 4626	13.2300 13.2200 13.2100 13.2000	13.2900 13.3000 13.3300 13.3500	443 26003 143 700	3 5 1 1
MLPGROUP	97,0000	14:38	10	98.00	-1.02 %	10	96.2000	97.0000	150	0	18	[+]
MLG	97.00 98.00	88.2000 107.5000	12:51 12:10 11:28 10:42	40 30 11 30	97,0000 97,2000 97,6000 97,2000	1 2 1 1	120 45 22 12	96.0000 94.2000 93.0000 92.0000	97.4000 99.0000 99.8000 100.0000	97 111 16 107	1 2 1 2
MLSYSTEM	17,6400	17:03	331	17.60	0.00 %	2491	17.6400	17.7200	42	5	92	[+]
MLS	17.56 17.94	15.8400 19.3600	17:00 17:00 16:49 16:49	487 380 300 1	17,6400 17,6400 17,6400 17,6600	1 2 1 1	60 60 20 1	17.6200 17.6000 17.5800 17.5600	17.7800 17.8000 17.8400 17.8600	300 244 2 250	1 1 1 1
MOBRUK	354,0000	17:00	1	363.00	-2.75 %	24	353.5000	354.5000	10	4	1 313	[+]
MBR	351.50 363.00	327.0000 399.0000	17:00 17:00 16:49 16:49	3 1 66 7	354,0000 354,0000 353,5000 354,5000	1 3 9 5	1 19 42 241	353.0000 352.0000 351.5000 351.0000	355.0000 356.0000 356.5000 357.0000	3 16 18 18	1 1 1 1
MOJ	1,5900	14:00	2	1.59	0.00 %	451	1.5100	1.5900	798	1	2	[+]
MOJ	1.53 1.60	1.4400 1.7400	11:43 11:28 11:28 15:17	500 490 10 1200	1,5300 1,6000 1,5900 1,5900	1 2 1 1	5000 2200 505 1000	1.5000 1.4400 1.3600 1.3000	1.6000 1.6400 1.6500 1.6800	5000 404 39 1121	1 1 1 1
MOL	40,0000	17:00	2	39.80	0.50 %	1	39.3000	40.0000	34	1	26	[+]
MOL	39.06 40.00	35.8200 43.7800	16:39 16:22 16:07 15:44	1 4 14 30	39,6600 39,2000 39,2600 39,6800	2 1 2 1	47 33 29 1	39.2000 39.1200 39.1000 39.0200	40.2000 40.4000 40.9000 41.0000	30 100 300 50	1 1 1 2
MOLECURE	7,7300	16:48	12	7.73	0.26 %	7	7.5800	7.7300	1288	14	110	[+]
MOC	7.50 7.73	6.9600 8.5000	16:48 16:46 16:45 16:45	73 8 425 500	7,7300 7,7300 7,6400 7,6400	1 3 2 2	7 800 1007 170	7.5300 7.5000 7.4700 7.4500	7.7500 7.7600 7.7700 7.7800	391 3195 1850 148	3 4 4 1
MONDAY	110,9000	17:02	30	113.00	-1.86 %	17337	110.9000	112.9000	51	5 908	655 850	[+]
MDV	110.10 113.75	101.7000 124.3000	17:01 17:00 17:00 17:00	327867 88 3076 145	110,9000 110,9000 110,9000 110,9000	1 10 2 7	12 1759 201 31826	110.8500 110.8000 110.7500 110.7000	113.0000 113.1000 113.3500 113.4500	28 28 25 41	1 3 1 1
MONNARI	6,8000	14:57	105	6.62	1.49 %	2	6.6600	6.7600	2	6	41	[+]
MON	6.50 6.94	5.9600 7.2800	14:57 13:40 13:40 13:38	2 1 50 4	6,7800 6,8600 6,8400 6,8400	1 2 2 2	10 22 272 700	6.6400 6.6200 6.6000 6.5800	6.7800 6.8000 6.8200 6.8400	334 595 50 905	1 2 1 2
MOSTALPLC	14,6500	17:00	1	14.60	0.00 %	495	14.4000	14.7000	111	1	13	[+]
MSP	14.40 14.65	13.1500 16.0500	16:23 15:57 15:57 14:34	4 1 99 71	14,4000 14,4000 14,4000 14,4000	2 3 2 3	165 156 600 1025	14.3500 14.3000 14.2500 14.2000	14.7500 14.9000 14.9500 15.0000	206 58 111 249	2 1 1 2
MOSTALWAR	7,6200	17:00	59	7.62	0.26 %	3	7.5600	7.6200	141	2	16	[+]
MSW	7.56 7.62	6.8600 8.3800	17:00 15:25 15:24 15:12	41 96 400 307	7,6200 7,5600 7,5600 7,5600	2 2 4 1	711 522 5488 211	7.5400 7.5200 7.5000 7.4600	7.6400 7.6600 7.6800 7.7000	211 651 509 259	1 2 2 2
MOSTALZAB	6,3100	17:00	30	6.25	0.64 %	499	6.2500	6.3100	446	21	133	[+]
MSZ	6.23 6.36	5.6300 6.8700	17:00 16:36 16:29 15:34	470 300 1 1019	6,3100 6,2900 6,2500 6,2300	1 3 4 1	320 1200 5760 100	6.2400 6.2300 6.2200 6.2100	6.3200 6.3400 6.3500 6.3600	1500 700 1173 360	1 2 2 1
MOVIEGAMES	8,5000	17:00	70	8.50	0.00 %	50	8.3600	8.5000	426	2	16	[+]
MOV	8.40 8.51	7.6500 9.3500	16:00 15:25 15:25 15:25	770 20 50 300	8,4000 8,4000 8,4100 8,4200	1 2 1 1	350 915 24 143	8.3400 8.3300 8.3200 8.3100	8.5100 8.5600 8.5900 8.6000	260 50 180 20	1 1 1 1
MURAPOL	43,3000	16:49	14	43.50	0.00 %	97	43.3000	43.5000	653	7	293	[+]
MUR	43.10 43.50	39.1500 47.8500	16:46 16:42 16:42 16:41	10 1 1 51	43,5000 43,3000 43,3000 43,5000	6 2 3 1	3929 940 139 10	43.2500 43.1500 43.1000 43.0500	43.6000 43.6500 43.7000 43.7500	440 193 369 71	2 5 3 2
MUZA	8,3000	10:02	1	0.00	0.00 %	950	7.9200	8.3000	905	0	0	[+]
MZA	0.00 0.00	7.4800 9.1200	14:38 09:04 11:36 10:09	10 65 10 22	8,3000 7,9200 8,3000 7,9200	1 1 1 1	2 7 300 10	7.9000 7.4000 7.3000 7.0000	8.6000 9.0000 9.9000 11.0000	309 75 111 45	1 1 1 1
MWTRADE	2,7200	17:00	6	2.70	-2.16 %	827	2.7200	2.8800	960	12	33	[+]
MWT	2.70 2.96	2.4400 2.9600	17:00 13:05 13:04 13:03	4 2000 196 59	2,7200 2,8800 2,8600 2,8600	1 1 1 1	14990 777 888 666	2.7000 2.5600 2.5400 2.5200	2.9000 2.9600 3.0600 3.0800	1000 2500 1250 1653	1 2 2 2
NANOGROUP	2,5600	16:49	900	2.53	0.39 %	993	2.5500	2.5600	1930	26	66	[+]
NNG	2.53 2.57	2.2800 2.7800	16:47 16:39 16:39 16:30	7 100 300 200	2,5500 2,5450 2,5450 2,5450	1 1 3 2	4076 1991 5982 1150	2.5400 2.5350 2.5300 2.5250	2.5650 2.5700 2.5750 2.5800	2605 4113 2850 7996	1 2 1 4
NEPTIS	15,0000	13:49	21	15.20	-1.96 %	571	14.7000	15.0000	83	0	3	[+]
YAN	14.70 15.20	13.7000 16.7000	13:49 09:11 09:10 09:00	16 124 10 1	15,0000 15,2000 14,7000 15,2000	3 2 1 2	48 151 1 351	14.6000 14.5000 14.4000 14.3000	15.2000 15.3000 15.4000 15.5000	180 535 191 340	1 1 1 1
NEUCA	761,0000	17:00	1	768.00	0.00 %	33	760.0000	765.0000	28	0	216	[+]
NEU	758.00 769.00	692.0000 844.0000	16:40 16:38 16:35 16:35	1 2 4 2	765,0000 763,0000 763,0000 765,0000	1 1 1 4	6 6 2 60	759.0000 758.0000 757.0000 756.0000	769.0000 770.0000 774.0000 776.0000	6 142 1 7	1 4 1 1
NEWAG	117,6000	17:00	1	120.00	-2.16 %	12	117.4000	117.6000	244	17	2 055	[+]
NWG	116.20 120.20	108.0000 132.0000	17:00 17:00 17:00 17:00	12 1 2 8	117,6000 117,6000 117,6000 117,6000	1 1 2 2	5 10 103 112	117.2000 116.6000 116.4000 116.2000	118.0000 118.2000 118.4000 119.0000	108 129 143 10	2 1 2 1
NEXITY	1,2800	17:00	132	1.01	26.73 %	200	1.2200	1.3000	100	53	67	[+]
NXG	1.01 1.28	1.0000 1.2800	16:48 16:47 16:47 16:27	591 700 9 84	1,2800 1,2800 1,2800 1,2100	3 1 1 1	3885 500 200 200	1.2000 1.1800 1.1500 1.1400	1.3100 1.3200 1.3300 1.3400	965 100 100 100	2 1 1 1
NOCTILUCA	93,0000	17:00	3	93.80	0.00 %	157	92.6000	93.0000	13	2	190	[+]
NCL	92.20 93.80	84.6000 103.0000	16:48 16:46 16:44 16:42	2 18 26 5	93,0000 92,6000 92,6000 93,0000	2 4 7 2	35 157 105 132	92.4000 92.2000 92.0000 91.8000	93.2000 93.4000 93.6000 93.8000	67 121 186 410	1 2 2 4
NOVAVISGR	0,9220	16:45	60	0.92	0.44 %	82	0.9200	0.9220	163	11	10	[+]
NVG	0.91 0.92	0.8280 1.0120	16:41 16:41 15:47 15:10	127 995 150 2	0,9220 0,9220 0,9220 0,9220	2 1 1 2	6035 12 12 1010	0.9100 0.9080 0.9070 0.9060	0.9300 0.9380 0.9400 0.9450	1500 2175 3300 2366	1 1 2 3
NOVITA	116,0000	17:00	2	107.00	12.62 %	15	108.5000	116.0000	18	1	135	[+]
NVT	107.00 116.00	96.4000 117.5000	17:00 16:49 16:49 16:49	8 50 112 22	116,0000 115,0000 115,0000 115,0000	2 2 1 1	24 56 10 10	108.0000 107.5000 106.5000 106.0000	116.5000 118.0000 119.0000 119.5000	1 10 12 30	1 2 1 1
NTCAPITAL	0,6360	14:11	80	0.61	-0.31 %	300	0.6160	0.6300	50	4	3	[+]
NTC	0.61 0.64	0.5500 0.6700	14:11 13:43 13:32 13:01	50 1120 108 33	0,6200 0,6120 0,6120 0,6080	1 3 1 1	2076 3664 500 500	0.6100 0.6080 0.6060 0.6040	0.6360 0.6380 0.6400 0.6420	6624 3807 624 500	1 4 1 1
NTTSYSTEM	11,9000	17:00	448	12.00	-0.42 %	201	11.9000	12.0000	346	2	20	[+]
NTT	11.90 12.15	10.8000 13.2000	17:00 16:16 15:50 15:50	201 1 11 20	11,9000 11,9000 11,9500 11,9500	1 1 1 1	10 123 10 120	11.8500 11.8000 11.7000 11.6500	12.2000 12.2500 12.3000 12.4000	1467 998 1545 560	2 1 2 3
ODLEWNIE	20,9000	17:04	502	20.50	1.95 %	500	20.8000	20.9000	1722	145	3 014	[+]
ODL	20.30 21.80	18.4500 22.5000	17:04 17:00 17:00 17:00	85 154 50 274	20,9000 20,9000 20,9000 20,9000	3 3 9 11	800 184 721 3114	20.7000 20.6000 20.5000 20.4000	21.0000 21.1000 21.2000 21.3000	1070 511 2518 427	8 5 4 3
ONDE	9,4800	17:00	559	9.70	-2.27 %	353	9.4800	9.5300	1730	44	418	[+]
OND	9.30 9.70	8.7300 10.6600	17:00 17:00 17:00 17:00	200 235 110 50	9,4800 9,4800 9,4800 9,4800	1 2 2 1	1 369 14 2	9.4400 9.4300 9.4200 9.4100	9.5500 9.6100 9.6300 9.6400	249 15 1100 2040	1 3 2 2
ONEMORE	2,5000	17:00	885	2.47	1.21 %	400	2.4900	2.5000	6200	73	181	[+]
OML	2.43 2.55	2.2250 2.7150	16:45 16:44 16:44 16:40	5000 3787 1213 150	2,5000 2,5000 2,4950 2,4800	4 1 1 2	1558 400 500 371	2.4800 2.4750 2.4700 2.4650	2.5350 2.5400 2.5450 2.5500	533 7883 680 11763	2 2 2 3
ONESANO	0,6940	13:35	14	0.70	-0.86 %	10	0.6940	0.7080	8	12	8	[+]
ONO	0.69 0.71	0.6300 0.7700	13:35 11:04 10:45 10:45	24 770 1222 3000	0,6940 0,7080 0,7080 0,7080	1 1 1 1	1000 3000 1000 10000	0.6920 0.6900 0.6820 0.6800	0.7100 0.7120 0.7140 0.7160	60 20 20 2420	1 1 1 2
OPONEOPL	89,4000	17:00	3	91.60	-0.45 %	43	89.4000	89.6000	96	7	645	[+]
OPN	88.60 91.60	82.6000 100.5000	17:00 17:00 16:48 16:48	1 2 3 50	89,4000 89,4000 89,6000 89,6000	2 1 2 3	156 10 118 110	89.2000 89.0000 88.8000 88.6000	89.8000 90.0000 90.2000 90.4000	229 84 97 58	2 2 2 1
OPTEAM	3,1800	12:32	5	3.16	0.63 %	1473	3.1000	3.1800	3271	1	3	[+]
OPM	3.10 3.18	2.8600 3.4600	10:39 10:39 10:03 10:03	8 30 24 26	3,1000 3,1000 3,1800 3,1600	3 2 1 1	1979 2570 70 450	3.0800 3.0400 3.0000 2.9000	3.2000 3.4400 3.5800 3.7200	7377 1 200 828	5 1 1 1
ORANGEPL	14,0700	17:00	1000	14.00	0.57 %	1027	13.9850	14.0700	64289	2 581	36 122	[+]
OPL	13.58 14.15	12.6000 15.4000	17:00 17:00 17:00 17:00	887 887 4000 553	14,0700 14,0700 14,0700 14,0700	1 1 1 1	1120 8013 840 7868	13.9750 13.9700 13.9650 13.9600	14.0750 14.0800 14.0850 14.0900	3173 809 30940 480	1 2 3 1
ORCOGROUP	4,0400	09:13	3	0.00	0.00 %	1993	3.8600	4.0200	500	0	0	[+]
OPG	0.00 0.00	3.6400 4.4400	12:13 09:38 16:27 16:27	50 85 1272 728	4,0400 4,0400 3,8600 3,8600	2 1 0 0	1856 20000 0 0	3.7200 3.6400 0.0000 0.0000	4.0400 4.0600 4.0800 4.2000	1203 299 17123 2000	3 1 1 1
OTLOG	13,9800	17:00	13	14.40	-1.41 %	3	13.8200	13.9800	203	4	52	[+]
OTS	13.20 14.40	12.9600 15.8400	17:00 17:00 16:49 16:49	41 7 95 2	13,9800 13,9800 13,9800 13,9800	1 5 1 2	3 198 10 158	13.7000 13.5200 13.5000 13.4200	14.0200 14.0400 14.0800 14.1000	3 12 138 25	1 1 1 2
OTMUCHOW	5,4000	17:00	2	5.18	4.25 %	16	5.2200	5.4000	2611	9	45	[+]
OTM	5.18 5.44	4.6700 5.6800	15:08 13:43 10:09 10:09	24 4 178 80	5,2200 5,4000 5,4400 5,2600	1 1 1 1	345 400 1000 595	5.2000 5.1200 5.1000 5.0800	5.4200 5.4400 5.4600 5.4800	4277 1091 1374 1155	1 4 1 2
PANOVA	16,0000	16:43	1	0.00	0.00 %	10	16.0000	16.3500	72	0	0	[+]
NVA	0.00 0.00	14.4000 17.6000	14:32 14:32 12:02 09:00	3 2 100 70	16,4000 16,4000 16,3500 16,0000	2 3 2 2	189 382 476 2	15.9500 15.9000 15.8500 15.8000	16.4000 16.5000 16.6000 16.7500	4744 5006 452 1044	1 2 1 2
PASSUS	139,5000	17:00	2	134.00	3.33 %	5	139.5000	141.0000	5	5	715	[+]
PAS	134.00 143.00	121.0000 147.0000	17:00 16:49 16:48 16:46	1 5 20 4	139,5000 141,0000 140,0000 141,0000	1 4 1 1	21 33 50 44	138.5000 138.0000 137.0000 136.5000	141.5000 142.0000 142.5000 143.0000	1062 302 77 660	2 4 3 7
PATENTUS	3,4700	17:00	4	3.39	2.36 %	390	3.3500	3.4700	795	3	12	[+]
PAT	3.35 3.47	3.0600 3.7200	17:00 16:48 16:48 16:45	448 1 224 222	3,4700 3,4200 3,4000 3,4000	1 1 1 2	400 500 400 127	3.3300 3.3200 3.3100 3.3000	3.4800 3.4900 3.5000 3.5100	496 1199 800 400	2 3 1 1
PCCEXOL	2,2300	15:53	432	2.25	-0.89 %	2143	2.2200	2.2300	200	29	64	[+]
PCX	2.21 2.27	2.0300 2.4700	13:08 13:08 13:01 13:01	5 5 888 112	2,2300 2,2300 2,2100 2,2100	4 8 3 3	5329 7275 1700 1535	2.2100 2.2000 2.1900 2.1800	2.2400 2.2500 2.2600 2.2700	2110 1100 4215 3530	4 2 6 7
PCCROKITA	69,2000	17:00	141	70.40	-1.14 %	2	69.2000	69.3000	59	2	169	[+]
PCR	68.30 70.40	63.4000 77.4000	16:45 16:31 16:27 16:22	1 1 6 20	69,3000 69,2000 69,2000 68,5000	1 1 1 6	12 1 27 149	69.1000 68.9000 68.6000 68.5000	69.4000 69.5000 69.7000 69.8000	49 17 10 30	1 1 1 2
PCFGROUP	3,8600	17:00	82	3.78	1.58 %	8001	3.8600	3.8850	905	5	20	[+]
PCF	3.78 3.89	3.4050 4.1550	17:00 17:00 17:00 16:48	731 420 80 1	3,8600 3,8600 3,8600 3,8800	3 1 1 1	12208 851 268 1038	3.7900 3.7800 3.7300 3.7100	3.9000 3.9900 4.0000 4.0100	2000 900 5339 10	2 2 5 1
PEKABEX	12,5000	17:00	6	12.40	0.81 %	270	12.4000	12.5000	544	18	222	[+]
PBX	12.10 12.50	11.2000 13.6000	17:00 17:00 17:00 17:00	197 2 2 2	12,5000 12,5000 12,5000 12,5000	3 4 7 2	600 893 536 122	12.2000 12.1500 12.1000 12.0500	12.5500 12.6000 12.6500 12.7000	1188 911 805 906	3 7 3 5
PEKAO	226,2000	17:00	65	231.00	-0.83 %	20	226.2000	226.4000	13	825	186 937	[+]
PEO	224.90 231.00	207.9000 254.1000	17:00 17:00 17:00 17:00	39283 200 545 563	226,2000 226,2000 226,2000 226,2000	4 3 2 6	12825 869 3231 7284	226.1000 226.0000 225.9000 225.8000	227.3000 227.4000 227.5000 227.6000	236 2 8491 18417	1 1 2 5
PEPCO	29,4600	17:01	799	29.95	-1.64 %	449	29.4500	29.4600	1409	808	23 819	[+]
PCO	29.30 29.95	26.9600 32.9400	17:00 17:00 17:00 17:00	4088 463 4504 68	29,4600 29,4600 29,4600 29,4600	2 2 2 2	815 8391 124 5941	29.4400 29.4300 29.4200 29.4100	29.4700 29.4800 29.4900 29.5000	1653 2879 548 3858	1 1 1 1
PEPEES	0,8500	10:32	130	0.85	-0.58 %	2487	0.8300	0.8500	368	0	0	[+]
PPS	0.85 0.85	0.7650 0.9350	09:01 09:01 15:57 15:57	2 5 130 737	0,8500 0,8550 0,8300 0,8300	1 2 4 2	2000 534 22572 5288	0.8250 0.8200 0.8150 0.8100	0.8550 0.8650 0.8700 0.8800	3125 430 1638 1030	2 2 3 2
PGE	11,2850	17:03	2184	11.08	1.76 %	2158	11.2800	11.2850	20578	7 487	83 831	[+]
PGE	10.84 11.36	9.9720 12.1850	17:02 17:01 17:00 17:00	200 5000 600 20755	11,2850 11,2850 11,2850 11,2850	3 1 1 3	6220 2158 941 18440	11.2350 11.2200 11.1900 11.1800	11.2900 11.2950 11.3000 11.3050	17989 10420 76177 3978	4 2 21 1
PGFGROUP	0,5300	17:00	70	0.53	1.92 %	909	0.5140	0.5300	1490	108	57	[+]
PGV	0.51 0.53	0.4760 0.5800	16:34 16:31 16:04 16:04	91 38800 9583 417	0,5140 0,5200 0,5300 0,5300	1 1 1 1	899 1000 15100 2410	0.5120 0.5100 0.5080 0.5060	0.5340 0.5360 0.5380 0.5400	2661 3000 10801 5211	1 1 2 2
PHARMENA	3,2500	15:29	50	3.35	-2.99 %	234	3.2300	3.2500	1290	2	6	[+]
PHR	3.21 3.35	3.0200 3.6800	14:29 14:02 14:02 13:21	1000 146 4 10	3,2400 3,2100 3,2200 3,2500	1 1 2 1	2000 300 7 11	3.2200 3.2100 3.2000 3.1700	3.3000 3.3500 3.3700 3.3900	556 1407 866 122	1 4 1 4
PHN	9,4800	17:00	2	9.54	-0.63 %	286	9.4000	9.4800	8	8	78	[+]
PHN	9.38 9.54	8.6000 10.4500	13:11 13:00 13:00 12:19	854 1059 39 261	9,4000 9,4000 9,4000 9,4000	1 1 3 2	1000 300 1115 146	9.3600 9.3200 9.3000 9.2600	9.5000 9.5400 9.5800 9.6000	200 10 2423 1580	1 1 3 3
PHOTON	1,4350	17:00	68	1.44	1.06 %	803	1.4350	1.4550	700	43	62	[+]
PEN	1.43 1.50	1.3000 1.5800	16:19 16:18 16:13 16:11	265 50 125 309	1,4350 1,4350 1,4350 1,4350	1 2 3 4	100 1930 2334 653	1.4300 1.4250 1.4200 1.4000	1.4600 1.4650 1.4700 1.4800	1300 10 298 838	1 1 2 1
PKNORLEN	114,6600	17:01	1477	115.44	-0.50 %	22763	114.5600	114.6600	2053	2 884	329 870	[+]
PKN	113.18 115.88	103.9000 126.9800	17:00 17:00 17:00 17:00	29526 84 326 3062	114,6600 114,6600 114,6600 114,6600	2 2 2 2	2489 4343 15233 3893	114.5400 114.5000 114.4800 114.4400	114.7000 114.7600 114.8000 114.8200	2232 2485 288 21614	2 1 4 1
PKOBP	92,4600	17:02	29291	93.80	-1.22 %	194903	92.4600	92.4800	32431	4 545	421 519	[+]
PKO	91.94 93.80	84.4200 103.1500	17:01 17:01 17:01 17:01	500 4484 113760 1000	92,4600 92,4600 92,4600 92,4600	1 1 1 3	2192 2606 342 3351	92.4400 92.4200 92.4000 92.3800	92.5000 92.5200 92.5600 92.5800	7238 2544 19097 5736	3 3 2 2
PKPCARGO	13,6000	17:03	30	13.30	3.03 %	1	13.5000	13.6000	5843	50	668	[+]
PKP	13.24 13.60	11.9700 14.6300	17:00 17:00 17:00 17:00	84 118 30 722	13,6000 13,6000 13,6000 13,6000	1 1 1 1	1 225 149 225	13.4200 13.4100 13.4000 13.3900	13.6300 13.6400 13.6600 13.6800	1000 225 225 555	1 1 1 3
PLAYWAY	248,5000	16:49	6	250.00	-0.60 %	21	248.5000	250.0000	27	2	428	[+]
PLW	248.50 254.50	225.0000 275.0000	16:49 16:49 16:47 16:47	4 15 20 10	248,5000 248,5000 248,5000 248,5000	4 5 3 2	81 82 175 14	248.0000 247.5000 247.0000 245.5000	250.5000 251.0000 251.5000 252.0000	5 50 80 59	1 2 4 4
PLAZACNTR	3,1800	17:00	111	3.24	-0.62 %	250	3.1700	3.1800	400	10	31	[+]
PLZ	3.12 3.24	2.9200 3.5600	17:00 17:00 16:49 16:41	202 20 1200 200	3,1800 3,1800 3,1500 3,1300	1 1 1 1	315 70 1000 481	3.1500 3.1300 3.1250 3.1200	3.2000 3.2050 3.2100 3.2150	55 922 625 1111	1 2 1 1
POINTGROUP	1,7000	09:00	7	1.70	0.29 %	186	1.6600	1.6950	4633	0	0	[+]
PGM	1.70 1.70	1.5300 1.8700	14:59 10:42 09:00 09:00	58 143 7 9	1,6950 1,6600 1,7000 1,6950	2 1 1 1	1001 404 4800 4688	1.6400 1.6200 1.6050 1.6000	1.7000 1.7200 1.8000 1.8300	4453 563 20 750	1 1 1 1
POLENERGIA	50,4000	17:00	18	50.80	0.00 %	211	50.0000	50.4000	668	2	98	[+]
PEP	50.20 50.80	45.8000 55.8000	16:46 16:44 16:43 16:43	2 11 1 16	50,4000 50,4000 50,2000 50,2000	2 2 4 3	35 33 778 42	49.9000 49.8000 49.7000 49.6000	50.8000 51.0000 53.0000 53.2000	300 500 100 40	1 1 1 1
POLICE	7,6200	17:00	100	7.82	-1.55 %	2	7.5400	7.6200	47	9	70	[+]
PCE	7.52 7.82	7.0400 8.6000	16:46 16:46 16:42 16:42	16 21 13 21	7,6000 7,6000 7,6000 7,6000	1 2 1 1	200 500 500 800	7.5200 7.5000 7.4200 7.4000	7.6800 7.7000 7.7400 7.7600	189 587 200 200	1 2 1 1
POLIMEXMS	9,2400	17:00	65	9.36	-1.28 %	1141	9.2400	9.3400	200	700	6 475	[+]
PXM	9.16 9.36	8.4300 10.2800	17:00 17:00 17:00 17:00	101 104 110 200	9,2400 9,2400 9,2400 9,2400	2 1 5 18	206 200 8378 23543	9.2300 9.2200 9.2100 9.2000	9.3500 9.3600 9.3700 9.3800	10860 3804 5347 11155	2 5 2 4
POLTREG	25,8000	15:24	10	25.10	-0.77 %	2	25.1000	25.7000	267	2	43	[+]
PTG	24.60 26.00	22.6000 27.6000	13:51 13:06 13:06 12:09	1 3 10 50	25,7000 25,7000 25,7000 25,7000	1 4 1 4	51 296 52 126	24.9000 24.8000 24.7000 24.6000	25.8000 25.9000 26.0000 26.1000	45 42 661 60	1 2 4 1
POLWAX	1,2050	16:36	10	1.22	-1.23 %	1752	1.2000	1.2050	37	2	3	[+]
PWX	1.21 1.23	1.0950 1.3350	16:23 16:23 14:54 13:55	1 1 762 1667	1,2050 1,2050 1,2300 1,2300	5 2 2 3	1939 2 1111 1115	1.1900 1.1850 1.1800 1.1700	1.2150 1.2250 1.2300 1.2400	2 10 738 44	2 1 1 2
PRAGMAINK	2,7000	14:12	100	2.70	0.00 %	100	2.6600	2.7000	88	1	2	[+]
PRI	2.70 2.70	2.4400 2.9600	14:12 14:12 14:02 13:44	100 100 100 100	2,7000 2,7000 2,7000 2,7000	3 1 2 2	3692 100 320 300	2.6400 2.6200 2.6000 2.5200	2.7200 2.7400 2.7800 2.8000	20 20 20 25	1 1 1 1
PROCHEM	25,7000	17:00	1	26.20	0.00 %	116	24.8000	25.7000	291	1	25	[+]
PRM	25.00 26.20	23.6000 28.8000	16:28 16:28 16:28 12:34	52 32 200 300	25,0000 25,0000 25,0000 25,0000	1 1 1 1	111 100 76 100	24.0000 23.7000 23.6000 23.4000	26.4000 26.7000 26.9000 27.0000	711 19 216 328	1 1 1 3
PROJPRZEM	19,1500	17:00	2	19.15	0.00 %	996	18.2500	19.1500	207	0	1	[+]
PJP	18.65 19.15	17.2500 21.0000	14:32 14:08 13:10 09:06	1 51 8 2	18,6500 18,6500 18,6500 19,1500	1 1 1 1	150 14 897 10	18.2000 18.1500 18.0000 17.5000	19.2500 19.3000 19.3500 19.4000	620 30 600 30	1 1 1 1
PROTEKTOR	1,4400	17:00	100	1.42	2.13 %	2437	1.4400	1.4500	3633	616	878	[+]
PRT	1.35 1.49	1.2800 1.5600	17:00 17:00 16:49 16:48	1100 300 45 1000	1,4400 1,4400 1,4300 1,4300	1 1 2 4	1597 1955 2629 17445	1.4350 1.4300 1.4250 1.4200	1.4600 1.4700 1.4750 1.4800	1133 5502 6945 6294	3 6 3 6
PTWP	132,0000	15:48	43	131.00	1.54 %	102	131.0000	132.0000	102	0	40	[+]
PTW	129.00 133.00	118.0000 144.0000	15:03 13:56 13:56 13:31	78 1 14 7	133,0000 133,0000 133,0000 133,0000	1 1 1 2	20 66 15 6	130.0000 128.0000 122.0000 121.0000	133.0000 134.0000 138.0000 140.0000	20 150 25 1	1 2 1 1
PULAWY	46,5000	16:38	10	47.80	-1.90 %	144	46.3000	47.2000	11	1	40	[+]
ZAP	46.50 47.80	43.1000 52.4000	16:38 16:38 16:38 16:38	21 14 7 13	46,5000 46,5000 46,5000 46,5000	1 3 1 1	50 29 50 1	46.2000 46.1000 46.0000 45.9000	47.3000 47.5000 47.7000 47.8000	3 110 100 56	1 1 1 1
PURE	2,6000	17:00	400	2.64	-1.07 %	8	2.5860	2.6000	12641	47	123	[+]
PUR	2.56 2.64	2.3740 2.8980	17:00 16:48 16:44 16:44	1 21 81 21	2,6000 2,6000 2,6000 2,5980	4 1 1 5	1008 740 500 518	2.5840 2.5800 2.5760 2.5700	2.6180 2.6200 2.6220 2.6300	241 3010 400 3001	1 1 1 3
PZU	67,6400	17:03	100	68.38	0.15 %	10148	67.6000	67.6400	15325	4 058	273 989	[+]
PZU	66.94 68.38	61.5600 75.2000	17:01 17:01 17:00 17:00	100 89 15 185	67,6400 67,6400 67,6400 67,6400	2 2 2 2	30201 6018 472 17225	67.5800 67.5200 67.5000 67.4800	67.6600 67.7000 67.7200 67.7400	14258 12410 10377 14	3 2 3 1
QNATECHNO	41,6000	17:01	20	42.00	-1.65 %	25	40.5000	41.6000	80	2	69	[+]
QNA	40.10 42.00	37.8000 46.2000	17:00 17:00 16:49 16:49	20 45 10 10	41,6000 41,6000 41,6000 41,6000	1 2 2 2	90 237 222 140	40.4000 40.3000 40.2000 40.1000	41.9000 42.0000 42.2000 42.5000	31 2342 189 774	1 1 1 1
QUERCUS	11,8500	16:44	30	11.90	0.00 %	141	11.7500	11.8500	1891	123	1 450	[+]
QRS	11.70 12.05	10.7500 13.0500	16:39 16:33 16:32 16:32	6 1 1109 1891	11,8500 11,8500 11,7000 11,7000	2 2 3 2	491 1626 384 192	11.7000 11.6500 11.6000 11.5500	11.9000 11.9500 12.0000 12.1000	1747 1312 130 293	3 2 1 1
RAFAMET	69,0000	16:48	28	63.50	5.34 %	13	69.0000	69.5000	20	4	298	[+]
RAF	63.00 71.00	63.0000 76.0000	16:48 16:43 16:43 16:32	55 10 94 17	69,0000 69,0000 69,0000 69,0000	2 4 2 1	48 166 21 6	68.0000 67.5000 67.0000 66.5000	70.0000 70.5000 71.0000 71.5000	30 279 467 180	1 5 9 1
RAINBOW	158,3000	17:02	100	165.50	-4.35 %	246	158.3000	158.4000	20	76	12 193	[+]
RBW	156.50 167.50	149.0000 182.0000	17:02 17:02 17:02 17:02	19 1 7 193	158,3000 158,3000 158,3000 158,3000	1 2 1 2	17 16 1 71	158.1000 158.0000 157.9000 157.7000	158.5000 158.7000 158.8000 159.0000	26 1 36 101	1 1 2 2
RANKPROGR	4,2600	17:00	5	4.30	-1.05 %	58	4.2400	4.2600	767	5	23	[+]
RNK	4.24 4.30	3.8700 4.7200	17:00 16:36 16:36 16:36	5 142 353 47	4,2600 4,2400 4,2500 4,2500	1 1 2 2	1007 360 309 1580	4.2250 4.2200 4.2100 4.2050	4.2950 4.3000 4.3150 4.3200	1993 485 1500 1100	1 1 1 1
RAWLPLUG	14,6500	17:00	420	14.25	2.81 %	171	14.0000	14.6500	368	3	50	[+]
RWL	14.00 14.70	12.8500 15.6500	17:00 17:00 16:47 16:47	160 6 291 200	14,6500 14,6500 14,6500 14,6500	1 1 2 1	8 230 106 50	13.8500 13.8000 13.6000 13.1000	15.0000 15.2000 15.4000 15.6000	200 200 206 150	1 2 2 1
RELPOL	6,1600	16:45	8	6.16	0.00 %	5	6.0600	6.1600	470	2	13	[+]
RLP	6.02 6.18	5.5600 6.7600	13:31 13:28 13:28 13:28	100 340 106 4	6,1800 6,1800 6,1600 6,1400	1 1 2 2	4 372 102 505	6.0400 6.0200 6.0000 5.9400	6.1800 6.2200 6.2400 6.2600	1341 4 440 6180	2 1 2 2
REMAK	12,4500	17:00	10	12.60	-0.40 %	47	12.2500	12.4500	240	0	6	[+]
RMK	12.25 12.60	11.3500 13.8500	15:24 09:00 15:14 14:49	456 7 31 7	12,2500 12,6000 12,5000 12,2500	1 1 1 1	23 50 139 150	12.1500 12.1000 12.0500 12.0000	12.5000 12.6000 12.6500 12.7000	250 1 355 120	1 1 2 1
RENDER	79,0000	15:44	3	79.60	-0.75 %	20	77.6000	79.0000	91	0	10	[+]
RND	77.60 79.60	71.8000 87.4000	13:37 13:29 10:16 09:00	6 100 10 2	79,0000 79,0000 77,6000 79,6000	1 1 1 1	1 20 30 1	77.2000 77.0000 76.0000 75.0000	80.0000 81.4000 82.4000 83.0000	215 35 20 200	2 2 1 1
ROPCZYCE	24,0000	14:18	50	23.90	0.00 %	88	23.9000	24.0000	1282	1	14	[+]
RPC	23.90 24.00	21.6000 26.2000	12:01 12:00 12:00 09:00	339 164 19 1	24,0000 24,0000 23,9000 23,9000	1 3 2 3	25 135 790 84	23.8000 23.6000 23.5000 23.3000	24.1000 24.2000 24.3000 24.4000	20 150 31 20	1 2 2 1
RYVU	26,3500	17:04	152	25.55	3.13 %	20	26.1500	26.4000	1709	36	936	[+]
RVU	25.20 26.60	23.0000 28.1000	17:02 17:02 17:02 17:02	28 692 308 65	26,3500 26,3500 26,3500 26,3500	1 3 2 1	460 107 982 1	26.1000 26.0500 26.0000 25.9000	26.4500 26.5000 26.5500 26.6000	279 449 176 15	4 6 2 1
SANOK	22,4000	15:52	90	22.40	-0.88 %	1249	22.4000	22.6000	34	1	15	[+]
SNK	22.40 22.60	20.2000 24.6000	15:40 15:16 15:16 14:47	2 11 47 4	22,6000 22,4000 22,5000 22,6000	1 2 2 2	104 222 1050 118	22.2000 22.1000 22.0000 21.8000	22.7000 22.8000 23.0000 23.2000	128 615 1068 150	2 2 4 1
SANPL	591,2000	17:00	2	608.20	-1.50 %	2087	591.0000	591.2000	100	213	126 252	[+]
SPL	589.60 608.20	547.4000 669.0000	17:00 17:00 17:00 17:00	65 56 57 594	591,2000 591,2000 591,2000 591,2000	4 2 4 5	3459 240 579 483	590.8000 590.4000 590.2000 590.0000	593.6000 595.4000 595.6000 595.8000	47 498 573 81	1 1 1 1
SANTANDER	45,6000	17:00	2	47.00	-2.98 %	44	45.2000	46.7000	1	2	101	[+]
SAN	45.44 47.00	42.3000 51.7000	16:47 16:47 15:44 15:44	10 1 4 105	45,7000 45,7050 45,4350 45,4350	1 2 1 1	170 43 7 373	45.0950 45.0000 44.7500 44.4600	47.0000 47.2000 47.4000 47.5000	72 10 939 50	3 1 1 1
SANWIL	1,4950	14:23	334	1.51	-0.99 %	33	1.4600	1.4900	125	15	22	[+]
SNW	1.47 1.54	1.3600 1.6600	14:00 13:52 13:39 13:36	2598 2402 1980 250	1,4650 1,4650 1,4650 1,4700	1 6 3 2	1420 5811 925 2025	1.4550 1.4500 1.4300 1.4200	1.5000 1.5150 1.5200 1.5300	16111 495 526 10	3 1 2 1
SCPFL	148,4000	17:00	15	150.60	-1.59 %	93	148.2000	148.4000	30	2	326	[+]
SCP	148.00 150.60	135.6000 165.6000	16:48 16:45 16:39 16:38	7 9 18 2	148,2000 148,4000 148,4000 148,4000	3 1 1 4	64 65 4 130	148.0000 147.6000 147.4000 147.2000	148.8000 149.0000 149.2000 149.4000	40 41 86 399	1 2 3 7
SECOGROUP	35,2000	10:05	56	35.20	0.57 %	69	34.2000	35.4000	212	0	2	[+]
SWG	35.20 35.20	31.8000 38.6000	16:36 12:44 09:00 16:39	3 1 5 11	35,0000 34,4000 35,4000 34,4000	1 1 1 1	230 25 8 200	34.0000 33.0000 32.4000 32.2000	35.8000 36.0000 37.0000 37.2000	50 240 100 5	1 2 1 1
SEKO	10,4000	16:32	2	10.25	1.46 %	192	10.2500	10.4000	5542	3	31	[+]
SEK	10.20 10.45	9.2400 11.2500	15:15 15:15 15:07 14:30	78 47 2 154	10,4000 10,4000 10,4000 10,2000	3 3 3 8	106 60 362 1151	10.2000 10.1000 10.0500 10.0000	10.4500 10.5000 10.5500 10.6000	4290 12550 180 19	8 9 2 4
SELENAFM	57,4000	17:00	25	56.60	1.77 %	13	57.0000	57.4000	25	2	97	[+]
SEL	56.00 57.80	51.0000 62.2000	16:23 16:16 15:56 15:46	22 50 10 23	57,0000 57,0000 57,0000 57,6000	3 1 1 2	313 2 5 28	56.8000 56.4000 56.2000 56.0000	57.8000 58.0000 58.2000 58.6000	320 730 42 50	1 2 2 1
SELVITA	43,1000	17:00	11	43.60	0.00 %	838	43.1000	43.4000	295	6	243	[+]
SLV	42.80 43.60	39.3000 47.9000	16:45 16:32 16:02 16:02	5 40 1 70	43,4000 43,1000 43,3000 43,3000	3 1 3 7	430 5 901 1448	43.0000 42.9000 42.8000 42.7000	43.5000 43.6000 43.7000 43.8000	2500 3676 126 126	2 4 1 1
SFINKS	0,4200	14:27	274	0.42	-1.41 %	234	0.4230	0.4260	8901	11	5	[+]
SFS	0.42 0.43	0.3820 0.4660	10:17 10:17 10:17 10:17	1110 426 1000 464	0,4260 0,4260 0,4250 0,4250	1 3 1 1	3779 1112 2442 4000	0.4200 0.4150 0.4140 0.4130	0.4320 0.4330 0.4340 0.4350	2000 6523 2200 6100	1 2 2 1
SHOPER	43,0000	17:00	200	44.00	-1.83 %	777	43.0000	43.4000	30	19	807	[+]
SHO	43.00 44.50	39.6000 48.4000	17:00 17:00 17:00 17:00	167 33 2 100	43,0000 43,0000 43,0000 43,0000	2 1 1 4	142 230 230 439	42.9000 42.8000 42.7000 42.6000	43.5000 43.6000 43.7000 43.8000	114 234 655 370	1 2 2 2
SILVANO	5,2000	09:24	390	0.00	0.00 %	311	5.1200	5.2000	716	0	0	[+]
SFG	0.00 0.00	4.6800 5.7200	09:24 09:24 15:06 15:06	422 188 422 165	5,1800 5,1600 5,1000 5,1000	1 1 1 1	1000 411 400 75	5.1000 5.0600 5.0000 4.9800	5.2800 5.3000 5.4000 5.4400	227 1500 1500 442	1 1 1 2
SIMFABRIC	1,6600	12:12	15	1.66	2.47 %	30	1.6020	1.6580	1680	2	2	[+]
SIM	1.60 1.66	1.4940 1.8260	12:02 12:02 12:02 11:54	10 500 933 10	1,6600 1,6000 1,6000 1,6600	1 1 2 2	100 30 2144 3745	1.6000 1.5920 1.5900 1.5800	1.6600 1.6680 1.6700 1.6720	1502 500 838 500	2 1 2 1
SKARBIEC	33,3000	16:42	40	33.60	0.00 %	160	33.3000	33.4000	192	2	82	[+]
SKH	33.20 33.60	30.3000 36.9000	16:07 15:17 15:06 14:52	25 639 29 150	33,3000 33,2000 33,3000 33,2000	1 1 4 1	200 200 71 100	33.2000 33.1000 33.0000 32.9000	33.5000 33.6000 33.8000 33.9000	1117 1 530 558	4 1 2 3
SKYLINE	1,4500	09:03	641	0.00	0.00 %	5219	1.4400	1.4900	3987	0	0	[+]
SKL	0.00 0.00	1.3100 1.5900	09:00 10:56 09:14 11:51	100 60 40 40	1,4500 1,4500 1,4500 1,4400	1 2 1 1	587 70 2000 1666	1.4200 1.4100 1.3500 1.3100	1.5000 1.5300 1.5400 1.5900	5411 2405 7371 3000	2 1 2 1
SNIEZKA	84,8000	16:48	1	83.20	1.92 %	118	83.0000	84.8000	987	0	7	[+]
SKA	83.20 85.00	75.0000 91.4000	16:42 16:42 14:48 13:44	18 14 1 12	83,2000 83,2000 83,2000 84,8000	1 5 2 3	1 41 29 57	82.8000 82.6000 82.4000 82.2000	85.0000 85.4000 85.6000 85.8000	511 16 60 18	2 1 1 1
SONEL	15,3000	17:00	48	15.30	0.00 %	152	15.3000	15.5000	10	0	8	[+]
SON	15.30 15.55	13.8000 16.8000	17:00 17:00 17:00 17:00	10 16 10 7	15,3000 15,3000 15,3000 15,3000	4 3 3 3	68 255 74 230	15.2500 15.2000 15.1500 15.1000	15.5500 15.6000 15.7000 15.8000	93 18 70 125	2 1 2 1
SOPHARMA	8,0400	13:48	9	8.04	0.00 %	174	8.0000	8.0400	1200	0	1	[+]
SPH	8.04 8.04	7.2400 8.8400	13:36 16:26 14:03 11:07	110 40 18 64	8,0400 8,0400 8,0400 8,0400	1 1 1 1	170 250 167 89	7.8000 7.7200 7.7000 7.3200	8.3200 8.3800 8.5000 8.7000	294 200 100 321	1 1 1 1
SPYROSOFT	487,0000	16:22	15	480.00	2.10 %	4	485.0000	487.0000	9	1	371	[+]
SPR	480.00 489.00	432.0000 528.0000	15:52 15:52 15:41 15:39	1 1 5 1	486,0000 486,0000 487,0000 487,0000	1 2 2 3	2 32 64 67	481.0000 480.0000 479.0000 478.0000	489.0000 490.0000 491.0000 492.0000	68 2 15 5	1 1 1 1
STALEXP	2,7700	17:03	600	2.83	-2.12 %	2463	2.7650	2.7700	4275	312	871	[+]
STX	2.77 2.85	2.5500 3.1100	17:01 17:01 17:01 17:01	800 1000 1349 890	2,7700 2,7700 2,7700 2,7700	12 5 20 3	8794 1050 19759 580	2.7600 2.7550 2.7500 2.7450	2.7850 2.8000 2.8050 2.8100	1000 3729 4349 1349	1 2 2 1
STALPROD	243,0000	16:08	17	245.00	-0.82 %	38	242.0000	243.0000	31	0	98	[+]
STP	243.00 247.00	221.0000 269.0000	15:59 15:34 15:34 15:34	3 2 9 11	243,0000 243,0000 243,0000 243,0000	5 9 3 3	40 282 118 114	241.0000 240.0000 239.0000 238.0000	244.0000 245.0000 246.0000 247.0000	29 46 96 14	2 3 1 2
STALPROFI	8,6200	17:00	544	8.30	6.42 %	125	8.5400	8.6200	955	62	527	[+]
STF	8.30 8.74	7.4800 9.1200	17:00 17:00 17:00 17:00	50 55 423 7	8,6200 8,6200 8,6200 8,6200	2 6 1 2	191 1458 200 265	8.5200 8.5000 8.4800 8.4600	8.6400 8.6600 8.6800 8.7000	1139 437 1102 881	2 3 5 4
STAPORKOW	5,0500	15:37	490	5.00	1.00 %	180	4.9000	5.0500	1508	11	53	[+]
ZUK	4.92 5.05	4.5000 5.5000	15:26 15:25 15:25 15:20	11 100 100 188	5,0500 5,0500 4,9200 5,0000	1 1 2 2	1000 20 320 1620	4.8600 4.8400 4.8200 4.8000	5.1000 5.1500 5.2000 5.2500	1700 602 250 40	2 2 1 1
SUNEX	3,7000	16:49	200	3.74	-0.94 %	300	3.6700	3.7000	27	58	218	[+]
SNX	3.66 3.87	3.3650 4.1050	16:48 16:21 16:21 16:21	5 401 545 50	3,7000 3,6600 3,6650 3,6700	1 1 1 3	10 149 4 2590	3.6650 3.6600 3.6550 3.6500	3.7200 3.7500 3.7650 3.7750	831 4 540 1125	1 1 1 2
SYGNITY	72,0000	17:01	252	74.00	0.00 %	1748	72.0000	72.4000	4	6	433	[+]
SGN	71.40 74.00	66.6000 81.4000	17:00 17:00 17:00 17:00	15 14 3 8	72,0000 72,0000 72,0000 72,0000	2 2 9 2	153 301 390 159	71.4000 71.2000 71.0000 70.8000	72.6000 73.0000 73.2000 73.4000	167 1161 91 75	1 3 1 1
SYNEKTIK	300,0000	17:01	8	298.00	1.08 %	6	300.0000	300.4000	77	26	7 721	[+]
SNT	294.00 302.00	268.2000 327.8000	17:01 17:01 17:00 17:00	1 42 12 3	300,0000 300,0000 300,0000 300,0000	1 1 3 1	4 48 9 89	299.6000 299.2000 299.0000 298.6000	300.6000 300.8000 301.0000 301.2000	22 76 168 58	2 5 5 3
SYNTHAVERSE	3,7550	17:00	133	3.67	1.76 %	468	3.7200	3.7550	762	38	144	[+]
SVE	3.67 3.76	3.3050 4.0350	16:49 16:47 16:47 16:47	100 555 3 57	3,7550 3,7200 3,7250 3,7300	3 2 1 7	1058 2644 3 13742	3.7150 3.7100 3.7050 3.7000	3.7600 3.7700 3.7750 3.7800	3155 1930 1000 256	5 2 1 3
TALEX	19,1000	15:50	355	18.50	3.24 %	41	18.5000	19.1000	355	1	20	[+]
TLX	18.40 19.10	16.7000 20.2000	15:49 15:49 15:49 09:01	553 134 25 2	18,8000 18,5000 18,4000 18,5000	1 1 3 2	10 20 497 182	18.3000 18.2000 18.1000 18.0000	19.2000 19.5000 19.8000 19.9000	65 150 538 1	1 1 2 1
TARCZYNSKI	122,0000	16:33	1	122.00	0.00 %	87	121.0000	122.0000	3	0	51	[+]
TAR	121.00 123.00	110.0000 134.0000	16:04 16:04 14:59 14:44	4 6 69 284	121,0000 121,0000 121,0000 121,0000	4 8 4 8	25 144 210 508	120.5000 120.0000 119.5000 119.0000	122.5000 123.0000 123.5000 124.0000	27 39 49 3	2 2 3 1
TATRY MOUNTAIN	92,5000	11:00	2	0.00	0.00 %	4	89.0000	90.0000	6	0	0	[+]
TMR	0.00 0.00	83.5000 101.0000	10:01 10:00 10:13 10:13	2 2 7 3	88,0000 90,0000 92,5000 92,5000	1 1 1 1	8 1 40 7	85.5000 85.0000 84.5000 80.0000	92.5000 93.0000 94.0000 94.5000	17 99 199 9	1 1 1 1
TAURONPE	11,7600	17:00	624	11.71	0.38 %	10139	11.7550	11.7650	4571	5 489	64 321	[+]
TPE	11.40 11.92	10.5400 12.8800	17:00 17:00 17:00 17:00	150 150 10918 6337	11,7600 11,7600 11,7600 11,7600	3 3 2 3	3834 16611 5502 2413	11.7500 11.7450 11.7400 11.7350	11.7700 11.8000 11.8100 11.8150	180 16868 16739 500	1 7 2 1
TENDERHUT	5,7400	11:27	145	5.78	-0.69 %	999	5.7600	5.8200	815	1	7	[+]
THG	5.74 5.78	5.2200 6.3400	11:27 11:27 11:27 11:27	40 200 90 50	5,7600 5,7800 5,7800 5,7800	2 1 2 1	604 40 240 40	5.7400 5.7200 5.7000 5.6800	5.8400 5.8600 5.8800 5.9000	40 40 20 40	1 1 1 1
TERMOREX	0,6950	11:29	710	0.70	-0.71 %	5078	0.6950	0.7000	3335	1	1	[+]
TRR	0.70 0.70	0.6300 0.7700	09:24 09:24 09:24 09:24	15 15 15 15	0,7000 0,7000 0,7000 0,7000	2 1 2 1	655 500 1325 500	0.6900 0.6850 0.6800 0.6750	0.7050 0.7100 0.7150 0.7200	858 2076 5462 241150	2 2 3 3
TESGAS	1,9050	17:04	7	1.95	0.26 %	814	1.9000	1.9050	79	2	4	[+]
TSG	1.90 1.95	1.7550 2.1400	17:04 17:04 15:37 14:06	7 7 5 566	1,9050 1,9050 1,9050 1,8950	2 2 1 1	507 31 700 207	1.8950 1.8900 1.8850 1.8800	1.9500 1.9550 1.9600 1.9750	170 1398 1760 1926	1 2 1 3
TEXT	38,0000	17:04	56	36.42	4.45 %	80	37.9000	38.3000	25	81	3 036	[+]
TXT	36.40 38.44	32.7800 40.0600	17:04 17:03 17:02 17:02	44 6 164 50	38,0000 38,0000 38,0000 38,0000	2 1 1 5	135 20 30 1426	37.8000 37.7400 37.7200 37.7000	38.3400 38.3600 38.3800 38.4000	40 133 25 94	1 3 1 3
TORPOL	68,4000	17:00	19	67.80	0.74 %	30	68.4000	68.8000	15	46	3 085	[+]
TOR	67.00 69.00	61.1000 74.5000	17:00 17:00 17:00 17:00	80 5 25 3	68,4000 68,4000 68,4000 68,4000	1 1 2 2	2000 25 329 329	68.0000 67.8000 67.5000 67.4000	68.9000 69.0000 69.1000 69.2000	1712 715 41 560	2 6 1 2
TOYA	9,3400	17:00	287	9.50	-1.37 %	10	9.2700	9.3400	143	192	1 795	[+]
TOA	9.16 9.50	8.5500 10.4400	17:00 17:00 17:00 17:00	6 170 106 100	9,3400 9,3400 9,3400 9,3400	2 1 2 2	667 150 150 953	9.2600 9.2500 9.2200 9.2100	9.3500 9.3600 9.3700 9.3900	150 510 10 510	2 1 1 3
TRAKCJA	4,4500	17:00	11	4.47	-0.45 %	2541	4.4200	4.4500	313	177	783	[+]
TRK	4.36 4.53	4.0250 4.9150	17:00 17:00 17:00 17:00	355 221 4 7	4,4500 4,4500 4,4500 4,4500	1 2 2 2	1100 1169 1264 1369	4.4150 4.4100 4.4000 4.3950	4.4550 4.4600 4.4650 4.4700	11 900 600 571	1 1 1 1
TRANSPOL	6,7600	17:01	1000	6.20	7.30 %	693	6.6000	6.7600	27555	67	431	[+]
TRN	6.20 6.76	5.5800 6.8200	17:00 17:00 17:00 17:00	600 1000 100 500	6,7600 6,7600 6,7600 6,7600	1 1 1 1	416 1558 100 400	6.5000 6.4200 6.4000 6.3200	6.7800 6.8000 6.8600 6.9600	1000 2735 346 5000	1 2 2 1
TSGAMES	104,2000	17:00	18	103.40	1.76 %	319	103.4000	104.2000	44	8	806	[+]
TEN	103.40 105.80	93.1000 113.6000	17:00 17:00 17:00 17:00	3 3 12 20	104,2000 104,2000 104,2000 104,2000	2 9 2 3	110 688 150 78	103.2000 103.0000 102.8000 102.6000	104.4000 104.6000 104.8000 105.0000	29 90 340 340	3 2 3 8
ULMA	62,0000	17:00	1	62.50	-0.80 %	69	58.5000	62.0000	49	0	1	[+]
ULM	60.00 62.50	56.5000 68.5000	16:45 12:09 09:06 16:39	5 5 2 2	60,5000 60,0000 62,5000 62,5000	1 2 1 1	1 17 50 2	58.0000 57.0000 56.0000 55.0000	62.5000 63.0000 64.5000 65.0000	16 74 617 189	1 2 3 3
ULTGAMES	13,6500	15:10	218	13.70	0.37 %	145	13.4500	13.6500	915	1	10	[+]
ULG	13.60 13.90	12.3500 15.0500	12:00 12:00 12:00 11:44	10 100 41 79	13,6000 13,6000 13,6000 13,7000	1 3 1 3	250 1045 1 430	13.3500 13.3000 13.2500 13.2000	13.7000 13.9500 14.0000 14.1500	543 403 293 1493	1 2 1 3
UNIBEP	15,6500	17:00	30	15.90	-1.26 %	562	15.6000	15.6500	151	8	130	[+]
UNI	15.60 15.95	14.3500 17.4500	16:47 16:44 16:37 16:22	1 92 123 50	15,6500 15,6000 15,6500 15,6500	2 9 5 3	773 320 2108 401	15.5500 15.5000 15.4500 15.4000	15.8000 15.8500 15.9000 15.9500	125 450 1426 127	2 2 5 3
UNICREDIT	305,6500	16:18	50	312.00	-2.00 %	1	298.0000	320.0000	10	0	90	[+]
UCG	305.00 312.00	280.8000 343.2000	15:57 14:01 14:01 12:04	4 5 20 5	305,0000 310,0000 310,0000 311,4000	1 0 0 0	75 0 0 0	294.4000 0.0000 0.0000 0.0000	323.0000 366.0000 439.0000 560.0000	10 2 2 1	1 1 1 1
UNIMOT	134,0000	17:00	1	133.00	0.60 %	51	133.4000	134.0000	312	2	235	[+]
UNT	132.60 134.00	119.8000 146.2000	17:00 17:00 16:42 16:22	11 4 15 1	134,0000 134,0000 133,8000 133,8000	2 2 4 1	170 114 174 90	133.0000 132.8000 132.6000 132.2000	134.4000 134.6000 134.8000 135.0000	43 1700 8 122	4 2 1 5
URTESTE	56,0000	14:53	1	56.20	-1.75 %	5	55.6000	56.0000	22	0	11	[+]
URT	56.00 56.20	50.6000 61.8000	14:50 14:44 14:41 11:16	1 185 1 3	56,0000 56,0000 56,0000 56,2000	2 1 1 2	6 100 40 51	54.4000 54.0000 53.2000 53.0000	56.6000 57.0000 57.8000 58.0000	20 100 40 132	1 1 1 1
VERCOM	111,2000	17:02	11	113.20	-1.24 %	59	111.2000	111.8000	66	9	954	[+]
VRC	111.00 113.80	102.0000 124.4000	17:02 17:00 17:00 17:00	14 6 153 18	111,2000 111,2000 111,2000 111,2000	23 7 1 2	400 74 2 2	111.0000 110.8000 110.6000 110.2000	112.0000 112.6000 112.8000 113.0000	574 170 90 100	2 2 1 1
VIGOSYS	494,0000	16:42	1	494.00	0.82 %	14	490.0000	494.0000	18	0	46	[+]
VGO	490.00 495.00	445.0000 542.0000	16:22 16:22 16:22 15:15	2 10 2 5	490,0000 492,0000 493,0000 492,0000	3 3 2 2	45 94 17 112	489.0000 488.0000 487.0000 486.0000	495.0000 500.0000 504.0000 506.0000	19 15 43 42	2 2 4 5
VINDEXUS	13,7500	16:27	68	13.80	-1.79 %	552	13.7500	13.8000	10	2	22	[+]
VIN	13.70 14.00	12.4500 15.1500	15:42 15:42 14:48 14:48	1 1 17 1000	13,7000 13,7500 13,7500 13,7500	7 7 7 5	2335 1138 486 1214	13.7000 13.6500 13.6000 13.5500	13.8500 13.9000 13.9500 14.0000	1 1 213 550	1 1 3 1
VIVID	0,7000	16:40	3000	0.69	-1.13 %	20	0.6980	0.7060	73	5	3	[+]
VVD	0.69 0.70	0.6240 0.7600	15:12 15:12 15:12 15:12	75 20 20 19	0,6900 0,6920 0,6920 0,6940	1 1 3 1	20 20 4495 19	0.6960 0.6940 0.6900 0.6880	0.7080 0.7100 0.7140 0.7200	732 5810 1360 82	1 2 1 4
VOTUM	47,1500	17:00	9	47.25	0.75 %	21	47.1500	47.6500	20	12	577	[+]
VOT	46.45 47.90	42.5500 51.9000	17:00 16:48 16:48 16:48	10 31 20 3	47,1500 47,7000 47,6500 47,5000	1 2 3 3	300 16 3 41	47.1000 47.0000 46.8000 46.7500	47.7000 47.7500 47.8000 47.8500	74 73 776 50	2 2 4 1
VOXEL	136,2000	17:03	35	136.00	0.15 %	50	135.4000	136.2000	17662	2	276	[+]
VOX	135.00 136.20	122.4000 149.6000	17:02 17:01 17:00 17:00	100 100 11 122	136,2000 136,2000 136,2000 136,2000	7 4 2 3	124 318 7 109	135.0000 134.8000 134.6000 134.4000	136.6000 136.8000 137.0000 137.2000	90 10 110 20	2 2 4 1
VRGSA	5,0000	17:00	152	4.99	0.20 %	600	4.9900	5.0000	16280	21	105	[+]
VRG	4.94 5.02	4.5000 5.4800	17:00 16:44 16:36 16:29	81 800 3 1240	5,0000 4,9600 4,9400 4,9500	1 1 3 3	1000 1000 722 786	4.9800 4.9700 4.9400 4.9300	5.0200 5.0400 5.0600 5.1000	900 2059 6 609	4 4 1 4
WARIMPEX	2,3500	16:40	96	2.34	0.00 %	3300	2.3200	2.3400	1246	2	6	[+]
WXF	2.34 2.35	2.1100 2.5700	16:35 16:35 16:35 16:32	1658 207 43 295	2,3500 2,3500 2,3500 2,3500	5 6 1 1	5875 5367 440 5	2.3100 2.3000 2.2800 2.2700	2.3600 2.3700 2.3800 2.3900	3278 425 10 131	3 2 1 2
WASKO	4,5600	17:03	347	4.50	1.33 %	200	4.5200	4.5600	749	97	441	[+]
WAS	4.48 4.70	4.0500 4.9500	17:01 17:01 16:48 16:48	23 232 15 100	4,5600 4,5600 4,5600 4,5600	1 5 1 4	275 1432 2122 2870	4.5100 4.5000 4.4900 4.4800	4.5700 4.5800 4.6000 4.6200	1600 2673 3402 1290	2 3 4 1
WAWEL	848,0000	15:22	20	838.00	1.19 %	13	840.0000	850.0000	57	0	29	[+]
WWL	838.00 848.00	756.0000 920.0000	14:41 11:40 11:23 11:18	7 1 1 1	848,0000 848,0000 838,0000 844,0000	1 2 1 3	1 15 24 123	838.0000 836.0000 834.0000 830.0000	856.0000 858.0000 860.0000 870.0000	1 9 15 9	1 1 2 1
WIELTON	6,0400	17:00	2000	6.03	0.67 %	14	6.0100	6.0400	1857	48	291	[+]
WLT	5.98 6.05	5.4300 6.6300	17:00 17:00 17:00 17:00	80 884 136 40	6,0400 6,0400 6,0400 6,0400	9 3 10 5	4326 1150 8182 2415	6.0000 5.9900 5.9800 5.9700	6.0500 6.0600 6.0700 6.0800	1651 4190 4370 770	3 8 6 5
WIKANA	8,1000	10:50	2337	8.10	-0.61 %	210	7.9000	8.1000	2346	3	21	[+]
WIK	7.80 8.10	7.3000 8.9000	10:50 10:11 10:09 10:09	163 1 25 1	8,1000 8,1000 7,8000 7,8000	1 1 1 1	980 15 133 689	7.8000 7.6000 7.5000 7.1500	8.1500 8.2500 8.3000 8.4500	929 120 500 223	1 1 1 1
WIRTUALNA	60,9000	17:00	110	59.70	2.18 %	50	60.1000	60.9000	273	35	2 117	[+]
WPL	59.70 60.90	53.8000 65.6000	17:00 17:00 17:00 17:00	38 13 389 60	60,9000 60,9000 60,9000 60,9000	1 1 4 5	100 96 329 311	60.0000 59.9000 59.7000 59.6000	61.0000 61.1000 61.2000 61.3000	3439 2852 151 16	15 6 4 3
WITTCHEN	17,7600	17:00	1	17.80	0.91 %	1	17.6800	17.7600	12	13	235	[+]
WTN	17.60 17.90	16.0200 19.5800	17:00 17:00 16:41 16:36	7 3 50 104	17,7600 17,7600 17,6600 17,6600	2 1 3 3	401 1 202 438	17.6600 17.6400 17.6200 17.6000	17.8000 17.8200 17.8400 17.8600	201 2 792 303	3 2 3 2
WOODPCKR	4,3600	17:00	3	4.40	-0.91 %	394	4.1900	4.3600	2949	4	17	[+]
WPR	4.20 4.40	3.9600 4.8400	17:00 16:24 16:24 16:24	20 872 20 336	4,3600 4,2000 4,2000 4,2500	1 1 1 2	1135 12 5 1500	4.1800 4.1700 4.1600 4.1500	4.3800 4.3900 4.4000 4.4200	797 2291 1790 590	1 2 3 1
XPLUS	2,3900	15:32	600	2.43	-0.42 %	1773	2.3900	2.4000	4945	1	2	[+]
XPL	2.39 2.43	2.1900 2.6700	14:20 11:09 10:15 10:09	5 50 50 10	2,4000 2,3900 2,4000 2,3900	3 1 3 3	1210 1000 2518 310	2.3800 2.3700 2.3600 2.3500	2.4300 2.4500 2.4600 2.4700	4996 140 200 100	1 1 1 1
XTB	88,9000	17:04	50	88.54	0.82 %	15162	88.9000	88.9600	16	305	27 078	[+]
XTB	87.80 89.86	79.7000 97.3800	17:03 17:00 17:00 17:00	100 25 94 22	88,9000 88,9000 88,9000 88,9000	2 2 2 2	34 169 201 83	88.8800 88.8600 88.8400 88.8200	88.9800 89.0000 89.0400 89.0800	5278 265 1167 1032	1 5 1 2
XTPL	66,1000	17:02	18	64.40	3.44 %	7	64.9000	66.1000	22	4	276	[+]
XTP	63.50 66.80	58.0000 70.8000	17:01 16:48 16:48 16:39	40 17 3 1	66,1000 66,1000 66,1000 66,1000	2 1 2 1	24 16 86 36	64.7000 64.6000 64.5000 64.3000	66.6000 66.8000 66.9000 67.0000	66 44 384 158	2 1 3 3
YARRL	5,6400	11:31	29	5.60	0.71 %	2500	5.6200	5.6600	100	1	6	[+]
YRL	5.50 5.64	5.0400 6.1600	11:31 11:28 11:28 11:28	1 125 200 100	5,6400 5,5000 5,5200 5,5200	1 3 2 3	10 4 186 127	5.5400 5.5200 5.5000 5.4800	5.6800 5.7000 5.7400 5.7600	138 80 110 120	3 1 2 1
ZABKA	22,3500	17:02	165612	22.50	-0.67 %	374	22.2600	22.3500	181211	5 958	133 087	[+]
ZAB	22.16 22.50	20.2500 24.7500	17:00 17:00 17:00 17:00	1115 1972 987 1	22,3500 22,3500 22,3500 22,3500	1 4 3 6	98 102262 39761 60732	22.2300 22.2200 22.2100 22.2000	22.3600 22.3700 22.3800 22.3900	30366 46636 49378 13043	3 5 6 4
ZAMET	0,8160	14:53	400	0.81	1.24 %	1139	0.8060	0.8160	455	5	4	[+]
ZMT	0.81 0.82	0.7340 0.8940	14:51 14:48 14:48 12:50	600 1000 521 479	0,8160 0,8160 0,8160 0,8160	1 3 3 3	1000 2892 6810 5327	0.8040 0.8020 0.8000 0.7900	0.8180 0.8220 0.8240 0.8260	1127 2749 1817 3585	2 3 1 5
ZEPAK	18,9000	17:00	7	18.90	0.00 %	994	18.9000	19.1000	343	5	88	[+]
ZEP	18.90 19.20	17.0200 20.7500	17:00 17:00 17:00 17:00	33 59 12 4	18,9000 18,9000 18,9000 18,9000	1 1 4 1	1 133 2456 40	18.8400 18.8200 18.8000 18.7400	19.1600 19.1800 19.2000 19.2600	2658 1000 986 10	4 1 4 1
ZREMB	10,9800	17:00	118	11.00	-0.18 %	99	10.9800	11.0000	449	81	885	[+]
ZRE	10.68 11.08	9.9000 12.1000	17:00 17:00 17:00 16:49	133 108 20 150	10,9800 10,9800 10,9800 10,9800	2 2 4 1	1065 2113 1079 99	10.8800 10.8600 10.8400 10.8200	11.0200 11.1000 11.1200 11.1400	49 2865 10 1100	1 3 1 3
ZUE	12,2000	17:00	100	12.20	0.00 %	713	12.0000	12.2000	2576	4	43	[+]
ZUE	12.00 12.20	11.0000 13.4000	17:00 16:30 15:48 15:48	80 9 109 20	12,2000 12,0000 12,0000 12,0000	1 2 6 1	100 1790 958 10	11.9500 11.8500 11.8000 11.7500	12.2500 12.3000 12.3500 12.4000	311 47 125 803	1 1 2 4

GPW	Świat	Waluty

Notowania GPW
WIG	126786.7	-0.08%	17:09
WIG20	3440.0	-0.24%	17:09
WIG20 Fut	3441.0	-0.55%	17:04
WIG20USD	963.4	+0.12%	17:15
mWIG40	8931.9	+0.28%	17:09
sWIG80	31300.1	+0.51%	17:09

Notowania Świat
S&P500	6878.9	-0.43%	22:04
Nasdaq	22668.2	-0.92%	22:01
Nikkei	58850.3	+0.16%	7:45
DAX	25312.1	+0.09%	17:31
Ropa WTI	67.1	+2.96%	22:09
Złoto	5263.8	+1.52%	22:00

Notowania Waluty
EUR/PLN	4.22189	0.00%	22:00
CHF/PLN	4.64764	+0.49%	22:00
USD/PLN	3.57306	-0.15%	22:00
EUR/USD	1.18159	+0.15%	22:00
GBP/USD	1.34777	-0.04%	22:00
USD/JPY	156.179	+0.05%	22:00

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

Wzrosty	Spadki	Staty
NEXITY	1.28	26.73%
NOVITA	116.00	12.62%
CREOTECH	632.00	10.10%
TRANSPOL	6.76	7.30%
STALPROFI	8.62	6.42%
Więcej ...
IFCAPITAL	0.25	-95.25%
INC SA	2.22	-7.88%
AMREST	12.44	-5.76%
KPPD	23.20	-4.92%
BOWIM	5.42	-4.58%
Więcej ...
Rośnie:		135 Spółek
Bez zmian:		60 Spółek
Spada:		159 Spółek
Obrót:		4,972,658,990 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