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	2,4300	17:00	21	2.42	-0.41 %	801	2.4100	2.4300	352	1	3	[+]
06N	2.42 2.43	2.1800 2.6600	17:00 16:49 16:49 15:38	149 670 181 7	2,4300 2,4200 2,4200 2,4300	3 3 5 4	2320 733 2058 1078	2.4000 2.3900 2.3800 2.3700	2.4400 2.4500 2.4600 2.4700	2090 541 4042 43	3 3 4 2
11B	156,0000	17:04	3	155.50	-0.83 %	7	156.0000	157.0000	106	10	1 495	[+]
11B	155.00 159.90	140.0000 171.0000	17:02 17:00 17:00 17:00	17 19 14 7	156,0000 156,0000 156,0000 156,0000	1 1 2 2	150 30 85 30	155.5000 155.2000 155.1000 155.0000	157.2000 157.5000 157.7000 158.0000	10 20 30 50	1 1 1 1
3RGAMES	0,6880	16:46	516	0.67	4.56 %	1672	0.6760	0.6880	1184	39	26	[+]
3RG	0.66 0.69	0.6020 0.7340	16:43 16:41 16:25 16:08	816 130 30 405	0,6880 0,6880 0,6880 0,6760	1 1 1 3	25 30 78 36851	0.6740 0.6700 0.6640 0.6600	0.6900 0.6940 0.6960 0.6980	1030 1673 1200 583	2 1 1 1
4MASS	4,0750	16:06	3	4.00	1.37 %	30	4.0500	4.0750	196	9	37	[+]
4MS	4.00 4.08	3.6000 4.4000	15:34 15:20 15:20 15:16	500 155 45 55	4,0500 4,0500 4,0500 4,0500	1 1 1 1	1424 748 720 377	4.0450 4.0300 4.0250 4.0200	4.0800 4.1400 4.1500 4.1600	1000 228 210 500	1 1 2 1
ABPL	129,2000	17:00	7	128.20	0.78 %	553	127.8000	129.2000	3	3	353	[+]
ABE	127.40 130.00	115.4000 141.0000	17:00 17:00 17:00 17:00	1 4 1 1	129,2000 129,2000 129,2000 129,2000	3 4 4 1	13 93 156 81	127.6000 127.0000 126.8000 126.6000	129.4000 129.6000 129.8000 130.0000	92 81 81 512	1 1 1 8
ACAUTOGAZ	21,7000	16:33	1	21.60	0.46 %	46	21.6000	21.7000	99	0	3	[+]
ACG	21.60 21.80	19.4500 23.7000	15:31 14:45 14:12 13:17	1 1 7 5	21,6000 21,6000 21,6000 21,8000	7 4 1 3	1019 379 3 63	21.5000 21.4000 21.3000 21.2000	21.8000 21.9000 22.0000 22.4000	851 360 417 480	7 5 6 2
ACTION	29,6500	17:00	1	29.80	-0.84 %	30	29.6000	29.6500	268	3	103	[+]
ACT	29.50 29.80	26.8500 32.7500	16:49 16:47 16:46 16:46	50 1 1 48	29,6000 29,6500 29,7000 29,6000	3 5 3 2	131 4521 141 71	29.5500 29.5000 29.4500 29.4000	29.7000 29.7500 29.8000 29.8500	586 30 20 20	4 3 2 7
ADIUVO	0,5680	16:24	8	0.56	1.43 %	700	0.5600	0.5680	992	20	11	[+]
ADV	0.55 0.57	0.5040 0.6160	11:10 11:09 10:59 10:59	6179 5200 50 1569	0,5500 0,5500 0,5500 0,5500	1 2 1 2	1000 2700 3500 2850	0.5540 0.5520 0.5500 0.5420	0.5700 0.5720 0.5780 0.5800	2427 2100 1250 8380	1 1 1 1
AGORA	8,5000	17:00	384	8.60	-1.16 %	2608	8.5000	8.5200	245	5	45	[+]
AGO	8.42 8.60	7.7400 9.4600	16:49 16:46 16:44 16:44	1 230 61 106	8,5000 8,5000 8,4600 8,4600	3 3 4 1	335 685 2242 200	8.4400 8.4200 8.4000 8.3800	8.5600 8.5800 8.6200 8.6400	2 132 200 94	1 2 1 1
AGROTON	4,7050	16:48	106	4.89	-3.78 %	7	4.6700	4.7000	754	6	27	[+]
AGT	4.60 4.90	4.4050 5.3700	16:48 16:48 16:41 16:40	1000 7 4 7	4,7400 4,7450 4,8400 4,8200	1 3 1 1	400 1001 10 300	4.6600 4.6500 4.6450 4.6150	4.8800 4.8850 4.8900 4.8950	7 306 858 227	1 5 4 3
AIGAMES	0,8240	17:00	2	0.83	-0.72 %	100	0.7920	0.8240	4883	3	2	[+]
ALG	0.78 0.83	0.7460 0.9100	15:54 15:54 15:39 15:39	50 29 71 87	0,7920 0,7920 0,7920 0,7920	2 1 1 1	1925 1300 10 1000	0.7800 0.7700 0.7660 0.7560	0.8340 0.8500 0.8700 0.8760	180 1200 150 6890	1 1 1 1
AILLERON	17,5000	17:00	160	17.50	0.00 %	10	16.9600	17.5000	40	8	139	[+]
ALL	16.90 17.80	15.7600 19.2400	17:00 17:00 17:00 17:00	20 265 2 28	17,5000 17,5000 17,5000 17,5000	4 2 3 2	272 116 498 130	16.9400 16.9200 16.9000 16.8800	17.5600 17.6000 17.6600 17.7000	2 100 599 399	1 1 1 2
AIRWAY	0,3000	17:00	100	0.30	-0.83 %	2000	0.2930	0.3000	6335	83	25	[+]
AWM	0.29 0.30	0.2725 0.3325	17:00 17:00 17:00 16:49	125 25 50 40	0,3000 0,3000 0,3000 0,3000	1 1 1 1	3000 4898 5000 268	0.2925 0.2920 0.2910 0.2905	0.3010 0.3015 0.3020 0.3025	2619 153 22096 4430	2 1 3 1
ALIOR	122,8000	17:00	33	125.50	-1.41 %	4702	122.8000	123.4000	20	229	28 094	[+]
ALR	122.00 125.50	112.9500 138.0500	17:00 17:00 17:00 17:00	1242 15 16 483	122,8000 122,8000 122,8000 122,8000	3 3 2 4	3427 1385 570 974	122.7500 122.7000 122.6500 122.6000	123.5500 123.6500 123.7500 123.8500	50 1 1239 3958	1 1 1 4
ALLEGRO	29,8200	17:01	63	29.86	0.00 %	16822	29.8150	29.8200	2087	2 381	71 348	[+]
ALE	29.68 30.27	26.8700 32.8400	17:00 17:00 17:00 17:00	821 4100 1000 100	29,8200 29,8200 29,8200 29,8200	1 4 5 2	50 7341 11244 15687	29.8100 29.8050 29.8000 29.7950	29.8250 29.8350 29.8500 29.8550	34463 1498 16243 2223	2 2 2 2
ALTA	1,6500	16:40	681	1.60	0.00 %	188	1.6000	1.6500	2398	1	2	[+]
AAT	1.60 1.65	1.4400 1.7600	11:15 10:55 14:24 14:24	400 12 6 2	1,6500 1,6000 1,6550 1,6050	1 2 1 1	797 512 4988 10	1.5950 1.5850 1.5800 1.5600	1.6650 1.6700 1.6800 1.6900	750 3164 4465 1481	1 1 1 2
ALTUSTFI	2,7200	16:24	1	2.69	1.49 %	6643	2.6600	2.7300	2813	13	34	[+]
ALI	2.66 2.73	2.4300 2.9500	15:22 15:22 15:21 15:04	5 5 3 660	2,7300 2,7200 2,6600 2,7200	4 2 3 2	1514 505 11 6705	2.6500 2.6400 2.6200 2.6100	2.7500 2.7600 2.7800 2.7900	3 2 4 2	3 2 2 2
AMBRA	18,9800	17:00	16	18.96	0.96 %	74	18.9200	18.9800	68	4	83	[+]
AMB	18.72 19.00	17.0800 20.8500	16:44 16:44 16:44 16:44	81 5 100 114	19,0000 19,0000 19,0000 19,0000	1 3 1 2	640 112 100 12	18.9000 18.8200 18.8000 18.7400	19.0000 19.0200 19.0600 19.1400	1156 5 5 263	2 1 1 2
AMICA	52,0000	17:00	25	52.90	-1.70 %	192	51.9000	52.2000	291	13	695	[+]
AMC	51.70 52.90	47.6500 58.1000	16:48 16:48 16:48 16:48	3 1 1 159	52,0000 52,0000 52,0000 51,9000	3 4 4 4	165 379 207 254	51.8000 51.7000 51.6000 51.5000	52.3000 52.5000 52.6000 52.9000	295 124 569 153	1 1 4 4
AMREST	11,0000	17:00	196	10.98	-0.54 %	46	10.9200	11.0600	267	52	571	[+]
EAT	10.90 11.12	9.8900 12.0600	17:00 17:00 17:00 17:00	200 40 73 49	11,0000 11,0000 11,0000 11,0000	14 3 2 2	2431 273 140 159	10.9000 10.8800 10.8600 10.8400	11.0800 11.1200 11.1600 11.1800	190 647 150 50	2 5 1 1
ANSWEAR	19,2400	17:00	1	19.30	1.80 %	133	18.8600	19.2400	158	12	226	[+]
ANR	18.66 19.32	17.3800 21.2000	17:00 17:00 17:00 17:00	41 1 13 48	19,2400 19,2400 19,2400 19,2400	1 2 4 1	19 59 2707 90	18.8400 18.8200 18.8000 18.7800	19.2600 19.2800 19.3000 19.3200	36 240 2215 30	2 2 1 1
APATOR	24,4000	17:00	30	25.00	-2.01 %	307	24.3000	24.4000	75	12	287	[+]
APT	23.10 25.00	22.5000 27.5000	16:48 16:48 16:48 16:48	53 127 111 35	24,5000 24,5000 24,4500 24,4000	1 1 2 4	111 416 550 278	24.2000 24.1500 24.1000 24.0500	24.4500 24.5000 24.6000 24.6500	68 100 110 83	1 1 1 1
APLISENS	18,4000	17:00	2	18.40	0.00 %	100	18.0500	18.4000	175	0	3	[+]
APN	18.00 18.40	16.6000 20.2000	16:38 14:20 12:01 12:01	1 20 1 10	18,4000 18,4000 18,0000 18,0000	2 1 2 1	119 10 72 1	18.0000 17.8500 17.8000 17.7000	18.5000 18.6000 18.6500 18.7000	1100 100 62 41	3 1 2 3
APSENERGY	4,1300	17:01	250	4.03	3.25 %	184	4.1100	4.1300	420	62	258	[+]
APE	3.98 4.34	3.6300 4.4300	17:00 16:49 16:47 16:47	350 9 1 61	4,1300 4,1200 4,1200 4,1200	1 1 1 1	454 294 660 350	4.0800 4.0700 4.0600 4.0400	4.1400 4.1800 4.2000 4.3000	1445 500 1000 990	1 1 1 1
ARCHICOM	53,6000	17:02	83	52.80	0.75 %	98	52.2000	53.8000	576	1	59	[+]
ARH	51.00 53.60	47.6000 58.0000	17:02 17:02 14:22 14:22	40 380 20 17	53,6000 53,6000 53,6000 53,6000	1 1 3 1	116 30 271 2	52.0000 51.8000 51.6000 51.4000	54.0000 54.8000 55.4000 56.8000	25 177 200 438	1 3 1 2
ARCTIC	6,5000	17:00	23	6.55	-0.15 %	5	6.4700	6.5000	6235	116	759	[+]
ATC	6.45 6.60	5.9000 7.2000	17:00 17:00 17:00 16:41	23 521 1 500	6,5000 6,5000 6,5000 6,4800	4 5 3 1	1637 917 1287 410	6.4600 6.4500 6.4400 6.4200	6.5400 6.5500 6.5600 6.5700	320 150 7500 5493	1 3 2 3
ARLEN	30,5500	16:25	20	30.55	-0.16 %	40	30.4000	30.6000	145	3	82	[+]
ARL	30.30 30.70	27.5000 33.6000	16:09 15:59 15:59 15:41	18 106 15 2	30,5500 30,3000 30,3500 30,3500	2 3 1 5	398 1058 800 989	30.3500 30.3000 30.2500 30.2000	30.7000 30.7500 30.9000 30.9500	120 135 71 100	1 1 1 1
ARTIFEX	22,6000	17:00	29	22.10	3.20 %	448	22.2500	22.6000	593	12	277	[+]
ART	22.00 22.60	19.9000 24.3000	17:00 17:00 17:00 17:00	110 194 100 11	22,6000 22,6000 22,6000 22,6000	3 1 1 3	621 100 300 775	22.2000 22.1500 21.9500 21.8000	22.6500 22.7500 22.8000 22.8500	300 216 562 120	1 1 4 1
ASBIS	65,5500	17:00	1	63.85	2.90 %	2	65.4500	65.5500	11	210	13 523	[+]
ASB	62.75 65.70	57.5000 70.2000	17:00 17:00 17:00 17:00	1 1 1 55	65,5500 65,5500 65,5500 65,5500	1 4 2 3	47 65 176 3159	65.4000 65.3500 65.3000 65.1500	65.6000 65.6500 65.7000 65.7500	4843 1026 330 30	7 3 3 3
ASMGROUP	0,2500	17:00	1065	0.25	-0.40 %	5000	0.2480	0.2500	30000	425	106	[+]
ASM	0.25 0.26	0.2260 0.2760	16:40 16:39 15:37 15:37	6323 22612 343 2657	0,2500 0,2500 0,2540 0,2520	2 1 3 2	77019 8000 10859 21469	0.2470 0.2460 0.2450 0.2440	0.2520 0.2540 0.2570 0.2580	3450 5500 9923 20605	1 1 1 2
ASSECOBS	85,0000	17:04	5	86.20	-0.70 %	36	84.6000	85.0000	495	4	364	[+]
ABS	83.60 86.60	77.6000 94.8000	17:03 17:00 17:00 17:00	327 101 50 13	85,0000 85,0000 85,0000 85,0000	1 2 1 1	11 37 197 40	84.4000 84.2000 84.0000 83.8000	85.8000 86.4000 86.6000 86.8000	466 389 150 11	1 2 1 1
ASSECOPOL	194,0000	17:00	7	198.30	-2.09 %	797	194.0000	194.2000	100	145	28 287	[+]
ACP	192.20 199.40	178.5000 218.1000	17:00 17:00 17:00 17:00	264 20 527 44	194,0000 194,0000 194,0000 194,0000	2 2 2 2	100 14 29 87	193.9500 193.9000 193.8500 193.8000	194.8500 194.9500 195.0000 195.1000	278 483 73 466	1 2 2 2
ASSECOSEE	60,1000	17:00	11	60.80	-0.83 %	48	60.1000	60.4000	60	2	139	[+]
ASE	60.10 60.90	54.8000 66.8000	17:00 17:00 17:00 17:00	19 10 1 25	60,1000 60,1000 60,1000 60,1000	16 5 3 3	1263 72 4 3	60.0000 59.9000 59.8000 59.7000	60.5000 60.6000 60.8000 60.9000	19 340 85 300	1 2 2 1
ASTARTA	49,4000	17:00	10	49.90	-0.20 %	98	48.6500	49.4000	48	7	341	[+]
AST	48.35 50.20	44.9500 54.8000	17:00 16:42 16:42 16:42	2 26 18 50	49,4000 49,5000 49,3000 49,3000	2 3 1 2	359 202 50 346	48.5000 48.4000 48.3500 48.3000	49.5000 49.6000 49.8000 50.1000	300 399 59 73	1 1 1 2
ATAL	61,0000	17:01	15	61.30	0.66 %	46	61.0000	61.3000	462	3	156	[+]
1AT	60.80 61.40	55.2000 67.4000	17:00 17:00 16:49 16:48	5 5 16 1	61,0000 61,0000 61,0000 61,3000	2 5 2 1	28 110 24 4	60.8000 60.6000 60.5000 60.4000	61.4000 61.5000 61.6000 61.7000	760 887 590 86	6 7 3 1
ATENDE	3,2200	16:49	200	3.36	-4.17 %	260	3.2200	3.3100	200	25	83	[+]
ATD	3.21 3.36	3.0300 3.6900	16:30 16:09 16:09 16:09	135 388 500 300	3,2100 3,2800 3,2600 3,2500	4 6 2 2	1389 3388 1073 451	3.2100 3.2000 3.1800 3.1600	3.3200 3.3400 3.4000 3.4400	1800 609 500 1921	1 3 1 2
ATLANTAPL	18,2000	17:00	2	18.20	1.39 %	3	18.1000	18.2000	714	0	2	[+]
ATP	17.95 18.20	16.4000 20.0000	16:31 14:35 14:35 14:21	10 1 1 1	17,9500 17,9500 18,0000 18,2000	2 1 3 1	46 1 446 641	17.9500 17.8500 17.6000 17.5500	18.7500 19.0000 19.0500 19.1000	27 790 155 1	1 1 3 1
ATMGRUPA	3,9700	17:00	171	3.96	-0.75 %	79	3.9700	4.0000	3112	22	87	[+]
ATG	3.95 4.00	3.5700 4.3500	17:00 17:00 17:00 16:29	115 1 16 1	3,9700 3,9700 3,9700 3,9700	1 7 1 3	700 4592 510 1672	3.9600 3.9500 3.9400 3.9300	4.0100 4.0200 4.0300 4.0400	1210 3959 1907 1112	2 6 3 2
ATREM	64,6000	17:00	170	64.60	0.94 %	9	64.6000	64.8000	233	13	826	[+]
ATR	63.80 64.60	58.2000 71.0000	17:00 17:00 17:00 17:00	1 222 5 5	64,6000 64,6000 64,6000 64,6000	4 1 1 1	157 20 500 8	64.0000 63.9000 63.8000 63.7000	64.9000 65.0000 65.1000 65.2000	370 6016 55 100	3 17 2 1
AUTOPARTN	23,1000	17:02	95	22.80	1.32 %	300	22.9000	23.1000	81	173	3 926	[+]
APR	22.25 23.20	20.5500 25.0500	17:00 17:00 17:00 17:00	26 238 84 15	23,1000 23,1000 23,1000 23,1000	1 4 1 1	500 2563 923 1281	22.8500 22.8000 22.7500 22.7000	23.1500 23.2000 23.2500 23.3000	140 573 502 417	2 4 4 7
BBIDEVNFI	5,5000	15:28	5	5.44	-0.36 %	61	5.4000	5.5000	308	1	6	[+]
BBD	5.38 5.50	4.9000 5.9800	13:30 13:24 10:54 10:54	1 2 100 500	5,4000 5,4000 5,3800 5,3800	2 1 1 3	955 998 500 856	5.3800 5.3600 5.3400 5.3200	5.5200 5.5400 5.5600 5.5800	549 1000 366 299	1 1 1 1
BENEFIT	4 068,0000	17:00	3	4,070.00	0.39 %	2	4026.0000	4068.0000	33	6	22 685	[+]
BFT	4,028.00 4,108.00	3664.0000 4476.0000	17:00 17:00 17:00 17:00	5 8 3 5	4 068,0000 4 068,0000 4 068,0000 4 068,0000	1 1 1 3	80 25 17 50	4020.0000 4014.0000 4010.0000 4006.0000	4070.0000 4072.0000 4074.0000 4076.0000	2 32 10 30	2 3 2 1
BEST	28,5000	16:37	24	28.40	-1.72 %	1579	28.5000	29.0000	287	7	199	[+]
BST	28.30 29.00	25.6000 31.2000	16:25 16:23 16:20 16:20	100 47 73 2	29,0000 28,5000 29,0000 29,0000	5 1 2 7	739 100 227 1042	28.3000 28.2000 28.1000 28.0000	29.2000 29.7000 29.8000 30.0000	65 93 100 220	1 2 2 2
BETACOM	5,2400	11:26	2000	5.06	0.00 %	1000	5.1000	5.2400	4798	3	16	[+]
BCM	5.06 5.24	4.5600 5.5600	11:24 09:47 09:46 09:44	320 233 50 50	5,2400 5,0600 5,0600 5,0600	1 3 1 1	786 3890 157 317	5.0600 5.0400 5.0000 4.9800	5.2600 5.3200 5.5000 5.5600	988 824 2535 635	1 1 3 1
BIGCHEESE	5,2000	17:00	100	5.36	-3.35 %	6	5.1600	5.2000	1345	9	47	[+]
BCS	5.13 5.38	4.8250 5.8900	16:40 16:40 16:37 16:35	61 6 1 99	5,1500 5,1600 5,2000 5,1500	1 2 1 1	140 235 601 311	5.1500 5.1400 5.1300 5.1200	5.2500 5.2600 5.2700 5.2800	411 40 164 1135	1 1 1 2
BIOCELTIX	85,0000	17:00	51	88.00	-2.30 %	443	85.0000	86.0000	45	5	428	[+]
BCX	85.00 88.90	79.2000 96.8000	17:00 17:00 17:00 17:00	4 20 11 77	85,0000 85,0000 85,0000 85,0000	1 1 1 7	20 4 59 1542	84.7000 84.5000 84.2000 84.0000	86.5000 86.9000 87.0000 87.2000	30 140 190 15	1 2 3 1
BIOMAXIMA	11,7000	17:00	7	11.78	-0.68 %	210	11.5600	11.7000	123	1	14	[+]
BMX	11.54 11.78	10.6200 12.9400	16:14 15:20 14:26 14:08	100 20 10 3	11,7000 11,7200 11,7200 11,5400	3 3 5 2	346 810 854 100	11.5400 11.5200 11.5000 11.4800	11.7200 11.7400 11.7600 11.7800	13 50 50 594	1 1 1 5
BIOTON	4,1500	17:00	114	4.17	0.48 %	721	4.1500	4.1600	1110	6	25	[+]
BIO	4.13 4.18	3.7550 4.5850	16:44 16:26 16:17 16:07	552 1 1 403	4,1600 4,1400 4,1600 4,1400	2 1 5 1	228 411 1698 304	4.1400 4.1350 4.1300 4.1250	4.1650 4.1700 4.1750 4.1800	113 1187 485 1314	1 1 6 3
BLOOBER	25,6500	17:00	6	25.80	-1.35 %	362	25.5500	25.6500	539	11	281	[+]
BLO	25.40 26.00	23.2500 28.3500	17:00 16:37 16:36 16:30	100 1 39 99	25,6500 25,7000 25,5000 25,7000	1 1 5 4	50 16 899 332	25.5000 25.4500 25.4000 25.3500	25.7000 25.7500 25.8000 25.8500	287 500 492 1951	1 2 3 4
BNPPL	146,0000	17:04	60	146.80	0.27 %	116	144.6000	146.0000	284	6	842	[+]
BNP	144.00 146.80	132.2000 161.4000	17:00 17:00 17:00 17:00	3 51 33 10	146,0000 146,0000 146,0000 146,0000	1 2 1 1	116 156 5 13	144.4000 144.2000 143.8000 143.2000	146.6000 146.8000 147.0000 147.2000	116 133 224 40	1 2 4 1
BOGDANKA	26,1500	17:04	880	25.75	2.75 %	400	26.0000	26.1500	3	189	4 918	[+]
LWB	25.70 26.35	23.2000 28.3000	17:00 17:00 17:00 17:00	12 33 100 5	26,1500 26,1500 26,1500 26,1500	4 5 3 3	3003 3168 484 1684	25.9000 25.8000 25.7500 25.7000	26.2500 26.3000 26.3500 26.4000	1272 400 1522 1154	2 2 8 9
BOOMBIT	6,2000	15:54	2	6.20	0.98 %	318	6.1200	6.2000	63	1	3	[+]
BBT	6.12 6.20	5.5800 6.8200	15:23 15:23 14:48 14:48	22 178 10 10	6,1200 6,1400 6,1200 6,1200	2 1 2 3	50 212 225 300	6.1000 6.0600 6.0200 6.0000	6.2600 6.2800 6.3000 6.3200	137 591 210 2000	1 2 2 1
BORYSZEW	4,8300	17:00	78	4.88	-1.02 %	2092	4.8300	4.8350	2117	68	326	[+]
BRS	4.78 4.90	4.3950 5.3600	17:00 17:00 17:00 17:00	1 14 12 3	4,8300 4,8300 4,8300 4,8300	1 3 1 6	62 2282 200 4127	4.8150 4.8100 4.8050 4.8000	4.8500 4.8550 4.8600 4.8650	2737 1950 1000 1258	3 1 1 3
BOS	10,3200	17:00	114	10.28	0.39 %	672	10.2200	10.3200	53	27	276	[+]
BOS	10.20 10.34	9.2600 11.3000	17:00 16:35 16:32 16:32	23 1 5000 1	10,3200 10,3400 10,3200 10,3200	2 3 2 1	1259 202 422 1224	10.2000 10.1800 10.1600 10.1400	10.3400 10.3600 10.3800 10.4000	194 1068 400 637	2 5 4 3
BOWIM	7,0400	16:44	20	7.06	-0.28 %	20	7.0000	7.0400	53	19	131	[+]
BOW	6.90 7.06	6.3600 7.7600	16:44 16:25 16:25 16:06	2 125 75 925	7,0400 7,0400 7,0400 7,0400	2 5 1 1	1586 5714 838 22	6.9600 6.9000 6.8400 6.8200	7.0600 7.0800 7.1000 7.1200	1050 100 993 1300	1 1 2 2
BUDIMEX	664,2000	17:00	10	656.20	1.56 %	10	664.2000	665.0000	68	78	51 152	[+]
BDX	646.00 665.20	590.6000 721.8000	17:00 17:00 17:00 17:00	83 12 74 9	664,2000 664,2000 664,2000 664,2000	2 2 2 2	2 78 32 75	664.0000 663.6000 663.4000 663.2000	665.4000 666.8000 667.2000 667.8000	2 5 67 79	1 1 1 1
BUMECH	22,7000	17:02	50	21.12	9.13 %	150	22.6600	22.7000	1209	319	7 235	[+]
BMC	21.12 23.76	20.9000 25.5400	17:01 17:00 17:00 17:00	206 94 56 235	22,7000 22,7000 22,7000 22,7000	1 1 1 3	150 100 450 2206	22.6400 22.6200 22.6000 22.5800	22.8000 22.8400 22.9000 22.9600	100 437 2337 888	1 3 4 1
CAPITAL	3,8600	17:01	44	3.78	2.12 %	1501	3.8000	3.8600	45490	425	1 625	[+]
CPA	3.68 3.92	3.4200 4.1400	17:00 17:00 17:00 17:00	291 500 4486 100	3,8600 3,8600 3,8600 3,8600	1 1 3 3	999 2000 1511 4000	3.7600 3.7400 3.7200 3.7000	3.8800 3.9000 3.9200 3.9400	4000 22585 6480 7699	2 9 3 4
CAPITEA	0,5360	17:00	1120	0.53	1.52 %	6164	0.5240	0.5360	5962	163	85	[+]
CAP	0.51 0.54	0.4760 0.5800	16:46 16:39 16:39 16:39	382 2222 5883 8836	0,5360 0,5320 0,5320 0,5300	1 1 3 3	2150 18000 11961 23000	0.5220 0.5200 0.5180 0.5160	0.5380 0.5400 0.5440 0.5480	8525 8200 8409 1850	2 1 1 1
CAPTORTX	79,5000	16:47	1	81.30	-0.50 %	199	78.8000	79.5000	13	1	108	[+]
CTX	78.40 81.30	73.2000 89.4000	16:47 16:36 16:36 16:18	33 51 1 1	79,5000 79,2000 79,2000 79,2000	1 2 2 1	100 203 149 150	77.6000 77.0000 76.4000 76.3000	79.8000 80.4000 80.5000 80.6000	43 50 60 118	1 1 1 2
CASPAR	5,0000	17:00	2	5.05	-1.96 %	10	4.9000	5.0000	1385	0	0	[+]
CSR	5.00 5.10	4.5600 5.5500	09:43 09:43 09:00 09:00	37 2 2 2	5,1000 5,0500 5,1000 5,0500	1 1 1 1	10 141 3 9	4.8000 4.7200 4.5200 4.5000	5.0500 5.1000 5.1500 5.2000	2 246 7429 32	1 2 2 3
CAVATINA	13,3000	16:41	100	13.75	-3.27 %	700	13.2000	13.4000	100	1	10	[+]
CAV	13.05 13.75	12.4000 15.1000	13:14 12:31 12:31 11:45	100 90 10 3	13,2000 13,1000 13,1000 13,0500	1 2 1 1	100 121 197 10	13.1500 13.1000 13.0500 13.0000	13.5000 13.7500 13.8000 13.8500	30 159 17 8	1 1 1 1
CDPROJEKT	262,2000	17:02	119	265.00	-0.76 %	771	262.2000	262.3000	5	225	59 128	[+]
CDR	260.30 266.00	238.5000 291.5000	17:02 17:00 17:00 17:00	74 76 90 116	262,2000 262,2000 262,2000 262,2000	2 2 2 2	464 73 78 262	262.1000 262.0000 261.9000 261.8000	262.5000 263.0000 263.4000 263.8000	1 529 1 1451	1 6 1 2
CDRL	8,1000	16:46	37	8.10	0.00 %	1039	8.0500	8.2500	195	1	9	[+]
CDL	8.10 8.30	7.3000 8.9000	16:46 16:46 16:46 14:15	10 3 206 340	8,1000 8,1000 8,1000 8,1000	5 2 1 2	644 206 7 340	8.0000 7.9500 7.9000 7.8500	8.3000 8.4000 8.4500 8.5000	310 1248 950 15	1 1 1 2
CELTIC	1,7400	14:40	5	1.70	2.35 %	2	1.7050	1.7400	9707	37	63	[+]
CPD	1.70 1.74	1.5300 1.8600	14:40 14:40 14:40 13:35	562 2 358 50	1,7000 1,7050 1,7100 1,7400	2 1 1 1	4900 2 2 2	1.7000 1.6850 1.6800 1.6750	1.7500 1.7700 1.7800 1.7850	972 625 2 2	1 1 1 1
CEZ	208,8000	15:55	10	210.00	-0.67 %	2	205.4000	210.0000	125	0	22	[+]
CEZ	208.40 210.00	189.0000 231.0000	14:33 14:33 12:15 12:01	6 2 10 2	208,4000 209,2000 210,0000 210,0000	1 2 1 1	2 5 10 8	204.2000 202.2000 202.0000 201.2000	213.0000 213.2000 215.0000 216.0000	20 2 30 100	3 1 1 1
CIGAMES	2,9550	17:00	111	3.02	-1.83 %	130	2.9550	2.9600	3170	365	1 082	[+]
CIG	2.91 3.05	2.7200 3.3200	17:00 17:00 17:00 17:00	314 15 171 29	2,9550 2,9550 2,9550 2,9550	2 1 6 12	443 1000 18054 6037	2.9300 2.9250 2.9100 2.9000	2.9700 2.9750 2.9800 2.9900	2010 10 4018 10	3 1 3 1
CLNPHARMA	21,3000	17:03	1000	21.25	0.24 %	500	21.1000	21.3500	631	8	179	[+]
CLN	21.10 21.35	19.1400 23.3500	17:02 17:00 17:00 17:00	30 101 575 61	21,3000 21,3000 21,3000 21,3000	1 6 1 1	188 2392 50 5	21.0500 21.0000 20.9000 20.8500	21.4000 21.4500 21.5000 21.5500	451 109 10280 113	3 1 4 1
CLOUD	65,2000	16:23	7	64.80	0.62 %	68	64.8000	66.0000	40	0	16	[+]
CLD	64.80 66.60	58.4000 71.2000	16:22 16:22 15:50 13:40	75 18 12 9	65,2000 65,4000 65,4000 65,0000	2 2 1 1	73 56 24 40	64.6000 64.0000 63.6000 62.0000	66.8000 67.0000 67.4000 67.8000	50 112 18 39	1 1 1 1
COALENERG	2,3580	16:39	999	2.40	-2.16 %	166	2.3560	2.3580	1000	51	119	[+]
CLE	2.26 2.40	2.1600 2.6360	16:32 15:46 15:46 15:45	83 300 500 500	2,3560 2,3560 2,3560 2,3560	2 1 2 1	3961 500 1860 1000	2.3500 2.3440 2.3400 2.3320	2.3640 2.3660 2.3800 2.3880	1000 100 3873 100	1 1 2 1
COGNOR	4,9000	17:00	127	4.89	1.03 %	4264	4.9000	4.9220	3116	161	792	[+]
COG	4.83 4.99	4.4060 5.3800	17:00 17:00 17:00 17:00	200 7 125 300	4,9000 4,9000 4,9000 4,9000	1 1 1 4	1 2310 550 2348	4.8900 4.8860 4.8800 4.8700	4.9340 4.9500 4.9800 4.9860	500 1205 48 245	1 1 1 1
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	9	PKC	PKC	6653	0	0	[+]
CLC	0.00 0.00	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	1 2 1 3	200 388 2 67	3.8800 3.8000 3.7150 3.7100	3.6000 3.6500 3.6900 3.7000	231 300 440 60	1 1 1 1
COMP	57,5000	17:00	1	57.00	-0.35 %	213	57.4000	57.5000	175	65	3 728	[+]
CMP	56.80 57.50	51.3000 62.7000	17:00 17:00 17:00 16:49	5 13 3 40	57,5000 57,5000 57,5000 57,4000	1 1 3 1	41 41 598 41	57.2000 57.1000 57.0000 56.9000	57.8000 57.9000 58.0000 58.3000	293 149 502 20	2 3 5 1
COMPERIA	4,8000	15:05	100	4.80	0.00 %	1600	4.8000	4.8800	1000	0	0	[+]
CPL	4.80 4.80	4.3200 5.2500	15:05 09:08 11:07 10:39	957 888 1600 1000	4,8000 4,8000 4,8000 4,8000	2 1 1 1	585 141 430 46	4.5400 4.4400 4.4200 4.4000	4.9000 5.0000 5.2000 5.4000	1345 1500 1040 111	2 1 3 1
COMPREMUM	1,1800	16:47	1400	1.20	-1.67 %	12912	1.1700	1.1800	30961	126	148	[+]
CPR	1.15 1.20	1.0800 1.3200	16:46 16:46 16:46 16:41	7088 1000 2749 4219	1,1700 1,1700 1,1700 1,1850	2 3 4 6	14275 19887 3525 18809	1.1650 1.1600 1.1550 1.1500	1.1900 1.2000 1.2100 1.2150	21200 13371 1847 100	3 3 2 1
CORMAY	0,5760	17:00	150	0.59	-0.69 %	7971	0.5660	0.5760	17680	20	11	[+]
CRM	0.56 0.59	0.5300 0.6460	17:00 16:14 16:08 16:08	21 75 1054 100	0,5760 0,5740 0,5660 0,5680	2 5 12 3	621 10480 4613 90	0.5640 0.5620 0.5600 0.5560	0.5780 0.5800 0.5840 0.5860	29632 11253 20000 6000	1 4 1 1
CREEPYJAR	574,0000	17:00	4	578.00	-1.03 %	9	574.0000	580.0000	10	1	315	[+]
CRJ	572.00 584.00	522.0000 634.0000	17:00 17:00 17:00 17:00	3 1 1 4	574,0000 574,0000 574,0000 574,0000	3 2 3 1	113 4 21 3	572.0000 570.0000 568.0000 566.0000	582.0000 584.0000 586.0000 588.0000	13 15 16 29	2 4 3 4
CREOTECH	678,0000	17:00	12	656.00	3.51 %	4	674.0000	678.0000	99	15	10 237	[+]
CRI	639.00 687.00	591.0000 721.0000	17:00 17:00 17:00 17:00	3 4 5 6	678,0000 678,0000 678,0000 678,0000	1 2 1 1	30 2 1 13	673.0000 672.0000 671.0000 670.0000	679.0000 680.0000 681.0000 682.0000	45 73 10 42	2 4 1 3
CYBERFLKS	181,0000	17:00	5	182.90	-1.36 %	34	179.9000	181.0000	87	13	2 353	[+]
CBF	178.90 182.90	164.7000 201.0000	17:00 17:00 17:00 17:00	6 4 7 2	181,0000 181,0000 181,0000 181,0000	1 1 1 2	7 1 20 106	179.8000 179.6000 179.5000 179.3000	182.2000 182.4000 182.5000 182.6000	13 1 1 1	1 1 1 1
CYFRPLSAT	15,6050	17:04	4646	15.47	-0.10 %	99	15.5300	15.6050	100	2 165	33 457	[+]
CPS	15.20 15.89	13.9200 17.0100	17:03 17:03 17:01 17:00	1385 250 1000 20	15,6050 15,6050 15,6050 15,6050	2 6 2 1	225 3770 26178 3357	15.5100 15.5000 15.4850 15.4700	15.6100 15.6200 15.6250 15.6500	111 1000 150 9963	2 1 1 5
DADELO	69,7000	17:02	46	70.20	-0.57 %	29	69.7000	70.0000	135	18	1 269	[+]
DAD	69.70 70.20	63.2000 77.2000	17:02 17:00 17:00 17:00	9 9 7 43	69,7000 69,7000 69,7000 69,7000	1 3 4 3	3 162 34 20	69.6000 69.5000 69.4000 69.3000	70.2000 70.5000 71.0000 71.3000	83 199 2 22	1 1 1 1
DATAWALK	129,2000	17:00	7	126.00	2.54 %	113	129.2000	129.4000	4	11	1 443	[+]
DAT	126.00 132.60	113.4000 138.6000	17:00 17:00 17:00 17:00	9 10 11 3	129,2000 129,2000 129,2000 129,2000	5 1 1 9	382 14 35 392	129.0000 128.4000 128.2000 128.0000	131.0000 131.2000 131.4000 131.6000	22 64 35 113	1 2 1 3
DBENERGY	9,8000	16:01	1	10.00	0.00 %	2	9.7600	10.0000	66	0	3	[+]
DBE	9.80 10.00	9.0000 11.0000	16:00 15:58 15:53 15:53	52 129 50 5	9,8000 9,8000 9,8000 9,8000	1 1 4 1	2 5 296 3	9.7400 9.7200 9.7000 9.6800	10.0500 10.1000 10.1500 10.2000	1 11 1 221	1 2 1 3
DEBICA	85,0000	16:48	100	85.20	0.12 %	16	85.0000	85.1000	15	1	61	[+]
DBC	84.70 85.20	76.7000 93.7000	16:48 16:48 16:38 16:37	118 1 84 41	85,0000 84,9000 85,0000 84,7000	1 1 1 4	174 59 200 127	84.9000 84.7000 84.6000 84.5000	85.2000 85.3000 85.4000 85.5000	100 152 49 6	1 3 1 1
DECORA	71,4000	16:48	1	72.20	-2.19 %	31	71.4000	71.8000	37	3	188	[+]
DCR	71.00 72.80	65.0000 79.4000	16:48 16:47 16:42 16:42	20 19 6 1	71,4000 71,5000 71,5000 71,5000	4 3 11 1	159 100 269 25	71.3000 71.2000 71.0000 70.8000	71.9000 72.0000 72.4000 72.5000	50 2 284 75	1 1 1 2
DEKPOL	82,0000	16:43	23	80.80	2.76 %	37	80.6000	82.6000	117	0	21	[+]
DEK	80.00 82.00	72.8000 88.8000	16:43 16:43 16:43 14:57	25 17 5 1	81,6000 81,0000 80,6000 81,0000	3 1 1 1	75 11 49 1	80.4000 80.2000 80.0000 79.8000	82.8000 84.0000 84.2000 84.6000	30 184 28 180	1 2 1 1
DELKO	6,2700	16:39	15	6.27	0.00 %	205	6.2000	6.2700	890	1	6	[+]
DEL	6.20 6.27	5.6500 6.8900	16:16 16:10 15:16 15:01	2 1 10 71	6,2600 6,2700 6,2700 6,2700	2 1 1 2	185 100 2 18	6.1900 6.1800 6.1600 6.1500	6.2800 6.3000 6.3200 6.3300	213 825 665 479	2 4 3 2
DEVELIA	10,5000	17:00	104	10.56	0.19 %	191	10.4600	10.5000	955	105	1 100	[+]
DVL	10.38 10.56	9.5100 11.6000	17:00 17:00 17:00 17:00	18 44 234 45	10,5000 10,5000 10,5000 10,5000	1 3 2 1	585 1413 2303 465	10.4200 10.4000 10.3800 10.3200	10.5200 10.5400 10.5600 10.5800	4107 3423 1201 6107	3 3 6 6
DGA	26,0000	16:39	50	0.00	0.00 %	102	25.8000	26.0000	309	0	0	[+]
DGA	0.00 0.00	23.4000 28.6000	14:37 14:00 11:59 11:58	50 49 4 100	26,0000 26,0000 26,8000 25,8000	1 1 1 1	90 303 120 14	25.0000 24.8000 24.0000 23.8000	28.0000 28.2000 28.8000 29.4000	254 338 74 100	2 1 1 1
DIAG	157,5000	17:00	92	158.20	-0.06 %	787	157.5000	157.6000	5	65	10 257	[+]
DIA	157.20 160.50	142.4000 174.0000	17:00 17:00 17:00 17:00	42 50 3 2	157,5000 157,5000 157,5000 157,5000	4 1 5 3	92 63 253 61	157.4000 157.3000 157.2000 157.1000	157.8000 158.0000 158.2000 158.3000	5 5 250 24	2 2 1 3
DIGITANET	191,5000	17:01	6	203.20	-5.94 %	103	191.5000	192.3000	7	20	3 821	[+]
DIG	188.90 203.60	182.9000 223.4000	17:01 17:00 17:00 17:00	24 36 1 10	191,5000 191,5000 191,5000 191,5000	1 1 1 1	50 10 6 121	191.4000 191.2000 191.0000 190.5000	193.2000 193.9000 194.0000 194.2000	143 20 265 4	1 1 2 1
DINOPL	32,0200	17:02	800	32.05	-0.12 %	404	32.0200	32.0600	243	3 371	108 532	[+]
DNP	31.90 32.62	28.8500 35.2500	17:02 17:02 17:02 17:00	102 2098 1579 1432	32,0200 32,0200 32,0200 32,0200	4 56 8 4	4751 50560 867 1151	32.0100 32.0000 31.9900 31.9800	32.1900 32.2300 32.2800 32.2900	80 375 1618 2174	1 2 2 2
DMGROUP	2,2200	17:00	1	2.30	0.91 %	4	2.1900	2.2200	18603	4	9	[+]
DMG	2.18 2.30	2.0700 2.5300	16:39 16:39 16:39 16:39	6 10 2 2	2,2200 2,2100 2,2100 2,2100	7 2 1 7	4410 20 10 76	2.1800 2.1700 2.1600 2.1500	2.2300 2.3000 2.3200 2.3800	10 1902 600 140	1 1 1 1
DOMDEV	260,0000	17:00	4	259.00	0.39 %	31	258.5000	261.0000	22	7	1 738	[+]
DOM	255.00 265.00	233.5000 284.5000	17:00 17:00 17:00 17:00	18 5 1 13	260,0000 260,0000 260,0000 260,0000	2 1 2 2	80 50 111 111	258.0000 257.5000 257.0000 256.5000	262.0000 262.5000 263.0000 263.5000	61 63 12 14	1 2 2 2
DRAGOENT	19,2000	12:33	2	0.00	0.26 %	55	18.7000	19.1500	81	0	0	[+]
DGE	0.00 0.00	17.2500 21.0000	09:25 09:00 09:00 09:00	1 191 3 3	18,5500 19,2000 19,2000 19,2000	1 2 4 1	100 69 10 1	18.6000 18.5500 18.3500 18.3000	19.2000 19.2500 19.3000 19.3500	71 72 2 40	2 2 1 1
ECHO	5,1000	17:00	10	5.20	-0.39 %	243	5.1000	5.1700	300	22	112	[+]
ECH	5.08 5.20	4.6800 5.7200	17:00 17:00 17:00 16:49	10 1 1 702	5,1000 5,1000 5,1000 5,0900	1 7 2 3	7345 4320 75 199	5.0900 5.0800 5.0700 5.0600	5.1800 5.2000 5.2100 5.2200	1312 1728 6 1950	3 4 1 1
EDINVEST	8,3000	17:00	1	9.60	-13.54 %	6	8.1800	8.3000	500	63	501	[+]
EDI	7.78 9.60	7.7800 9.5000	16:48 16:48 16:46 16:46	320 100 12 138	8,2000 8,2000 8,5000 8,4200	1 1 2 1	18 6 3200 4	8.1200 8.0600 8.0000 7.9400	8.4000 8.4800 8.6000 8.6600	420 500 100 300	1 2 1 1
ELEKTROTI	57,4500	17:00	6	57.10	0.61 %	49	57.1000	57.4500	894	27	1 568	[+]
ELT	55.20 58.70	51.4000 62.8000	17:00 17:00 17:00 17:00	26 50 90 10	57,4500 57,4500 57,4500 57,4500	1 1 1 1	168 10 168 2	56.6500 56.6000 56.5500 56.5000	57.5000 57.6500 57.7000 57.8000	708 445 290 180	2 2 3 3
ELKOP	1,7300	15:29	260	1.74	2.67 %	6	1.6350	1.7300	6221	2	3	[+]
EKP	1.73 1.74	1.5650 1.9050	13:00 13:00 09:00 09:00	1113 442 1 6	1,7300 1,7250 1,7350 1,7350	2 1 3 3	5 1600 1709 1620	1.6300 1.6250 1.6200 1.6150	1.7750 1.7950 1.8000 1.8050	6 6 600 433	1 1 1 2
ENEA	22,0400	17:00	80	21.66	2.80 %	1500	22.0400	22.0800	321	283	6 185	[+]
ENA	21.30 22.08	19.5000 23.8200	17:00 17:00 17:00 17:00	8 200 89 15	22,0400 22,0400 22,0400 22,0400	1 1 1 5	50 49772 1974 4396	21.9800 21.8600 21.8400 21.8000	22.1000 22.1200 22.1400 22.1600	888 150 298 150	3 1 3 1
ENELMED	19,0000	17:00	2	19.00	0.00 %	156	18.9000	19.0000	108	0	2	[+]
ENE	18.90 19.00	17.1000 20.8000	14:44 12:15 12:13 09:28	30 26 27 10	18,9000 18,9000 18,9000 19,0000	2 1 1 2	59 5 50 205	18.8000 18.7000 18.6000 18.5000	19.2000 19.3000 19.4000 19.5000	5 10 5 100	1 1 1 1
ENERGA	18,8800	17:00	16	18.84	0.21 %	459	18.7800	18.8800	910	4	66	[+]
ENG	18.76 18.94	16.9600 20.7000	16:48 15:25 15:25 14:59	26 25 36 34	18,8800 18,7800 18,7800 18,7800	6 2 2 1	2059 350 650 1606	18.7600 18.7400 18.7200 18.7000	18.9000 18.9800 19.0000 19.0600	2553 1431 1459 8	6 1 4 2
ENERGOINS	2,2900	17:00	10	2.32	-0.43 %	2896	2.2600	2.2900	690	28	64	[+]
ENI	2.23 2.32	2.0900 2.5500	16:49 16:40 16:40 16:40	15 104 418 178	2,3000 2,2600 2,2600 2,2600	2 2 4 3	2047 4500 4069 1870	2.2500 2.2400 2.2300 2.2200	2.3000 2.3100 2.3200 2.3300	3700 279 12477 8000	2 1 4 1
ENTER	51,9000	17:00	80	50.00	2.77 %	220	51.9000	52.0000	206	16	838	[+]
ENT	49.85 52.40	45.0000 55.0000	17:00 16:49 16:48 16:46	100 1 9 1	51,9000 52,0000 52,0000 52,0000	1 3 3 2	3 170 101 621	51.6000 51.5000 51.4000 51.2000	52.3000 52.4000 52.5000 52.6000	1004 381 121 49	2 2 3 2
EQUNICO	1,1600	17:00	7000	1.15	-1.69 %	2479	1.1550	1.1900	2351	30	35	[+]
EQU	1.15 1.19	1.0350 1.2650	17:00 17:00 17:00 16:31	3000 2000 5000 20	1,1600 1,1600 1,1600 1,1900	2 1 2 3	2304 3460 7000 19819	1.1500 1.1400 1.1150 1.1000	1.1950 1.2000 1.2100 1.2150	2000 7903 2660 3000	1 3 1 1
ERBUD	26,7000	16:48	27	27.00	0.19 %	344	26.6500	26.8500	1	2	52	[+]
ERB	26.65 27.15	24.3000 29.7000	16:45 16:44 16:38 16:38	10 3 7 1	26,7000 26,7000 26,7000 26,7500	2 1 5 2	81 4 135 7	26.6000 26.5500 26.5000 26.4500	26.9500 27.0000 27.1500 27.2000	20 427 18 60	2 3 1 1
ERG	42,0000	17:00	2	0.00	0.00 %	190	40.0000	42.0000	180	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	09:38 09:01 13:59 13:53	46 144 25 200	40,0000 40,0000 38,2000 38,2000	1 1 1 0	25 40 3 0	38.0000 37.0000 34.0000 0.0000	45.6000 45.8000 46.0000 46.2000	64 25 48 1000	1 1 1 1
ESOTIQ	33,0000	10:53	15	33.10	-0.30 %	29	32.4000	33.0000	627	1	23	[+]
EAH	32.20 33.10	29.8000 36.4000	10:49 10:49 10:49 10:30	82 60 8 65	33,0000 33,0000 33,0000 32,9000	2 4 4 5	51 354 691 191	32.3000 32.2000 32.1000 32.0000	33.1000 33.2000 33.3000 33.4000	112 842 4066 750	3 2 5 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	3	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,5120	14:52	5	0.00	0.39 %	100	PKC	PKC	69550	0	0	[+]
EUC	0.00 0.00	0.4590 0.5610	14:50 14:49 14:49 14:08	495 1000 300 1960	0,5100 0,5010 0,5010 0,5100	2 1 1 1	10990 10 2500 200	0.4980 0.4890 0.4850 0.4845	0.4890 0.4980 0.5000 0.5100	100 4500 3000 15744	1 3 2 5
EUROCASH	5,7100	17:00	765	5.38	7.74 %	1199	5.6600	5.7100	200	465	2 546	[+]
EUR	5.32 5.72	4.8380 5.9100	17:00 17:00 17:00 17:00	561 250 100 342	5,7100 5,7100 5,7100 5,7100	1 2 2 1	1500 493 8289 195	5.6550 5.6500 5.6400 5.6200	5.7150 5.7200 5.7300 5.7350	1664 1418 2000 134	3 3 2 1
EUROHOLD	3,9200	15:32	2100	3.92	0.00 %	450	3.8000	3.9800	3900	7	28	[+]
EHG	3.92 3.92	3.5400 4.3000	13:48 13:48 13:48 13:16	1000 2154 1846 20	3,9200 3,9200 3,9200 3,9200	2 1 1 1	3 1 2 1	3.6400 3.5200 3.5000 3.3600	4.0000 4.0800 4.9400 5.8000	54 50 35 50	2 1 1 1
EUROTEL	23,8000	17:00	111	24.20	-1.86 %	39	23.8000	23.9500	1000	4	91	[+]
ETL	23.60 24.20	21.8000 26.6000	16:21 16:21 16:15 16:15	166 10 1 15	23,7000 23,8500 23,7000 23,7000	1 1 2 4	318 1000 112 231	23.7000 23.6000 23.5500 23.5000	24.0000 24.1000 24.2000 24.5000	27 98 79 89	1 1 1 1
FABRITY	25,1000	16:36	35	25.20	-0.40 %	15	25.1000	25.2000	138	0	6	[+]
FAB	25.00 25.20	22.7000 27.7000	16:30 16:05 15:43 14:57	50 50 82 2	25,1000 25,1000 25,0000 25,0000	5 5 6 5	952 465 564 1464	25.0000 24.9000 24.8000 24.7000	25.3000 25.4000 25.5000 25.6000	192 149 100 170	2 1 1 1
FASING	14,5000	16:46	10	14.50	2.84 %	12	14.2000	14.5000	522	0	1	[+]
FSG	14.20 14.50	13.1000 15.9000	14:37 14:37 14:37 14:37	6 2 3 4	14,2000 14,2000 14,2000 14,2000	3 2 3 2	1255 721 580 288	14.1000 14.0000 13.9000 13.7000	15.0000 15.3000 15.9000 16.0000	10 292 280 400	1 2 2 3
FEERUM	14,5000	17:00	2	14.70	3.57 %	440	14.0000	14.5000	1217	2	27	[+]
FEE	14.15 14.70	13.2500 16.1500	15:28 15:26 15:26 15:18	2 500 1 499	14,5000 14,1500 14,2000 14,2000	1 1 1 2	25 200 39 280	13.6000 13.2500 12.7000 12.6500	14.6000 14.6500 14.7000 15.0000	348 5000 423 500	1 1 1 1
FERRO	28,5000	17:00	20	28.50	0.00 %	426	28.5000	28.9000	630	3	90	[+]
FRO	28.30 28.90	25.7000 31.3000	16:48 16:38 16:26 16:26	60 2 18 16	28,5000 28,7000 28,6000 28,6000	1 5 3 3	2 491 149 600	28.4000 28.3000 28.2000 28.1000	29.0000 29.1000 29.2000 29.3000	718 22 62 19	4 2 3 1
FON	1,6100	15:54	5	1.61	0.00 %	1127	1.6100	1.6950	400	1	1	[+]
FON	1.61 1.61	1.4500 1.7700	13:51 10:24 14:41 14:41	268 400 400 75	1,6100 1,6100 1,6100 1,6100	1 3 1 4	500 15869 1610 3802	1.6050 1.6000 1.5950 1.5600	1.7000 1.7150 1.7400 1.7450	2200 740 1722 2000	3 1 3 2
FORTE	19,9500	16:40	20	20.00	-0.25 %	84	19.9000	20.0000	1880	7	142	[+]
FTE	19.85 20.00	18.0000 22.0000	16:40 16:39 16:38 16:16	3000 2 460 1	20,0000 20,0000 20,0000 20,0000	3 6 8 6	308 463 942 1766	19.8500 19.8000 19.7500 19.7000	20.1000 20.3000 20.4000 20.5000	20 225 306 81	2 2 1 2
GAMEOPS	13,3000	16:28	149	13.05	-0.75 %	182	13.1500	13.3000	114	0	6	[+]
GOP	13.05 13.40	11.7500 14.3500	16:15 16:15 15:11 13:01	1 14 25 5	13,3000 13,3000 13,3500 13,1500	2 1 1 2	1100 176 657 1101	13.1000 13.0500 13.0000 12.9000	13.3500 13.4000 13.4500 13.5000	225 246 404 480	1 3 2 2
GAMFACTOR	5,1000	17:00	971	5.15	-0.97 %	29	5.1000	5.1100	18000	8	38	[+]
GIF	4.82 5.15	4.6350 5.6600	16:02 16:02 16:02 16:02	29 31 169 226	5,1000 5,0800 5,0800 5,0600	1 1 1 1	308 27 141 1300	5.0000 4.9700 4.9400 4.9300	5.1500 5.2000 5.2200 5.2400	46 200 200 317	1 1 1 1
GENOMTEC	4,8300	17:00	1	4.80	0.00 %	85	4.7650	4.8300	3964	7	33	[+]
GMT	4.69 4.83	4.3200 5.2800	16:42 16:42 16:14 15:47	595 238 665 50	4,7650 4,7700 4,8300 4,8300	3 1 1 1	1982 200 362 60	4.7600 4.7050 4.6850 4.6750	4.8450 4.8500 4.9150 4.9600	1300 1987 273 1000	1 1 1 1
GETIN	0,5000	17:00	356	0.50	-0.20 %	4989	0.4970	0.5000	23424	110	55	[+]
GTN	0.50 0.50	0.4500 0.5500	17:00 17:00 16:14 15:48	1512 132 50 2610	0,5000 0,5000 0,5000 0,4970	2 1 2 1	4781 250 148563 4	0.4960 0.4955 0.4950 0.4945	0.5010 0.5020 0.5030 0.5040	12000 1686 8185 12706	1 2 3 3
GPW	83,3000	17:00	110	81.95	2.40 %	14	83.2500	83.3000	781	275	22 664	[+]
GPW	81.00 83.75	73.8000 90.1000	17:00 17:00 17:00 17:00	110 287 566 69	83,3000 83,3000 83,3000 83,3000	2 2 1 2	14 271 50 14	83.1500 83.0500 83.0000 82.9000	83.3500 83.4000 83.4500 83.5500	70 1649 14 1649	2 1 2 1
GREENX	2,2820	17:00	829	2.27	0.53 %	348	2.2820	2.2880	50	327	749	[+]
GRX	2.27 2.31	2.0480 2.5000	17:00 17:00 17:00 17:00	250 1411 1650 163	2,2820 2,2820 2,2820 2,2820	2 2 4 3	2156 10659 4160 10963	2.2760 2.2740 2.2720 2.2700	2.2900 2.2920 2.2940 2.2960	450 376 367 81	2 2 3 2
GRODNO	16,3000	17:00	98	16.35	0.93 %	116	16.3000	16.4000	3024	32	532	[+]
GRN	16.15 16.60	14.7500 17.9500	17:00 17:00 17:00 17:00	92 80 86 144	16,3000 16,3000 16,3000 16,3000	2 3 2 3	410 854 710 1650	16.2000 16.1500 16.1000 16.0500	16.4500 16.5000 16.6000 16.6500	22515 200 2835 1052	2 1 3 4
GRUPAAZOTY	22,0600	17:00	100	19.38	14.30 %	159	22.0400	22.0600	3701	2 730	56 480	[+]
ATT	19.30 22.06	19.1700 23.4200	17:00 17:00 17:00 17:00	141 36 141 142	22,0600 22,0600 22,0600 22,0600	1 2 1 1	200 259 160 526	22.0200 22.0000 21.9400 21.9000	22.0800 22.1000 22.1200 22.1400	7055 4262 8568 3000	12 11 5 3
GRUPRACUJ	44,0000	17:00	9	44.75	-1.68 %	41	44.0000	44.5000	140	36	1 612	[+]
GPP	44.00 45.30	40.3000 49.2000	17:00 17:00 17:00 17:00	34 16 33 29	44,0000 44,0000 44,0000 44,0000	2 2 1 3	28 71 75 990	43.9500 43.9000 43.7500 43.7000	44.7000 44.9000 45.5000 45.5500	1 150 1 49	1 1 1 1
GTC	2,7000	17:00	459	2.70	0.00 %	4	2.6800	2.7000	1082	7	19	[+]
GTC	2.69 2.70	2.4300 2.9700	17:00 16:49 16:47 16:47	541 1000 845 455	2,7000 2,7000 2,7000 2,6900	1 1 1 1	6 6 4 6	2.6700 2.6600 2.6500 2.6400	2.7100 2.7200 2.7300 2.7400	5 5 19 713	1 1 4 4
HANDLOWY	116,4000	17:00	1	115.00	1.57 %	616	116.0000	116.6000	112	12	1 338	[+]
BHW	114.60 116.40	103.6000 126.4000	17:00 17:00 17:00 17:00	6 4 21 4	116,4000 116,4000 116,4000 116,4000	1 2 4 8	4 242 1355 679	115.8000 115.4000 115.2000 115.0000	116.8000 117.0000 117.2000 117.4000	4 308 223 45	1 4 1 3
HARPER	5,2200	16:49	163	5.46	-4.04 %	1056	5.2800	5.3600	548	4	21	[+]
HRP	5.14 5.48	4.9200 6.0000	16:49 16:48 16:48 16:48	20 9 3 3	5,3600 5,3600 5,3400 5,3400	1 2 1 1	798 462 500 500	5.2200 5.2000 5.1400 5.1200	5.5000 5.6000 5.6600 5.6800	340 231 468 2250	1 1 2 2
HELIO	58,0000	16:46	50	55.40	5.45 %	43	57.0000	58.0000	344	2	104	[+]
HEL	55.40 58.00	49.9000 60.8000	16:46 16:45 16:42 16:42	46 9 30 56	58,0000 57,0000 58,0000 57,8000	2 2 1 2	111 70 35 40	56.8000 56.4000 56.0000 55.0000	58.4000 58.8000 59.0000 60.0000	500 100 150 93	1 2 1 4
HERCULES	1,4100	17:00	69	1.43	-2.08 %	1106	1.3850	1.4100	1031	44	62	[+]
HRS	1.37 1.45	1.2850 1.5650	16:19 16:05 16:05 15:57	20 1000 1000 1	1,4150 1,4200 1,4150 1,3850	2 1 2 1	1566 1000 1246 2000	1.3800 1.3750 1.3700 1.3650	1.4150 1.4200 1.4250 1.4350	380 500 200 621	1 1 1 1
HUUUGE	21,8000	17:00	5	22.25	-2.46 %	19717	21.4500	21.8000	564	52	1 121	[+]
HUG	21.25 22.25	20.0500 24.4500	17:00 16:49 16:48 16:47	40 17 120 3	21,8000 21,4500 21,4500 21,5000	3 2 2 1	2450 130 420 20	21.4000 21.3000 21.2500 21.2000	21.8500 22.0000 22.2500 22.3000	110 617 1503 200	2 2 2 1
HYDROTOR	14,2000	17:00	80	14.55	-2.41 %	240	14.2000	14.6500	1375	1	8	[+]
HDR	14.20 14.65	13.1000 16.0000	17:00 17:00 17:00 17:00	2 6 5 17	14,2000 14,2000 14,2000 14,2000	3 1 1 3	738 105 300 170	14.0000 13.7500 13.7000 13.6000	15.0000 15.2500 15.7000 16.2500	415 50 110 5	2 1 1 1
IBSM	69,8000	16:21	1	70.40	0.00 %	3	67.4000	70.0000	74	0	4	[+]
IBS	69.80 70.40	63.4000 77.4000	16:21 12:58 12:37 09:21	1 44 2 5	69,8000 70,0000 70,2000 70,4000	1 1 1 2	130 1 18 20	67.2000 67.0000 66.8000 62.2000	70.4000 74.4000 78.0000 79.6000	115 20 655 2	1 1 1 1
IDMSAPL	0,4980	09:57	50	0.50	0.00 %	1000	0.4540	0.4980	2331	0	0	[+]
IDM	0.50 0.50	0.4500 0.5450	09:00 09:00 12:32 12:29	81 19 100 10	0,4980 0,4980 0,4980 0,4980	2 1 1 1	5840 17000 200 2000	0.4520 0.4500 0.4000 0.3980	0.5000 0.5150 0.5200 0.5450	15100 3000 3932 2986	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4279	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.3000 5.3500	163 237 22677 477	1 2 9 1
IFIRMA	29,3000	17:00	15	28.65	2.09 %	101	29.3000	29.3500	35	4	106	[+]
IFI	28.65 29.50	25.8000 31.5000	16:48 16:47 16:47 16:28	56 170 2 20	29,3000 29,3500 29,4000 29,5000	1 1 1 1	1 2 5 20	29.2500 29.2000 29.1500 29.1000	29.5000 29.5500 29.6000 29.6500	204 740 112 26	5 5 3 5
IFSA	0,1230	17:00	9000	0.13	-4.65 %	26882	0.1230	0.1280	9171	37	5	[+]
IFR	0.12 0.13	0.1100 0.1480	17:00 15:46 15:46 15:14	11000 6118 3882 618	0,1230 0,1230 0,1230 0,1230	2 2 1 1	9738 3000 20000 6543	0.1210 0.1200 0.1190 0.1060	0.1290 0.1320 0.1360 0.1400	29078 3650 38180 31900	2 1 1 3
IMCOMPANY	36,2000	17:01	1882	36.00	0.56 %	115	36.1500	36.8500	80	2	84	[+]
IMC	36.00 36.70	32.4000 39.6000	16:35 16:02 13:32 09:27	75 30 5 50	36,2000 36,2000 36,1500 36,7000	1 1 1 1	100 143 100 30	36.1000 35.9500 35.7000 35.6000	37.0000 37.3000 37.5000 37.6000	446 145 590 400	1 1 2 1
IMMOBILE	4,8400	17:00	1	4.96	0.62 %	32	4.8400	4.8900	536	29	141	[+]
GKI	4.80 4.96	4.4700 5.4400	16:43 16:36 16:36 16:21	19 4520 880 100	4,9000 4,8400 4,8400 4,9100	1 2 1 1	350 1018 1000 214	4.8300 4.8200 4.8000 4.7900	4.9000 4.9100 4.9200 4.9300	878 876 1998 70	1 3 1 1
IMPERA	1,9000	13:35	2	1.98	-3.06 %	320	1.8400	1.8500	17	10	19	[+]
IMP	1.82 1.98	1.7900 2.1600	13:34 12:26 12:26 12:26	1 34 4000 1755	1,8200 1,9800 1,9000 1,9000	1 1 1 1	1199 4300 10 1872	1.8200 1.8000 1.7800 1.7600	1.8900 1.9000 1.9800 2.0400	1500 6198 3484 1988	1 1 2 1
IMS	2,1900	15:19	20	2.11	1.86 %	100	2.1550	2.1900	80	4	9	[+]
IMS	2.11 2.19	1.9000 2.3200	15:03 15:03 15:03 14:53	1073 100 311 5	2,1800 2,1800 2,1800 2,1800	1 3 1 1	5000 231 1 100	2.1500 2.1400 2.1350 2.1300	2.2000 2.2400 2.2450 2.2500	120 2100 100 170	3 2 1 3
INC SA	1,7550	15:55	54	1.77	3.24 %	174	1.7150	1.7550	174	6	10	[+]
INC	1.70 1.77	1.5950 1.9450	15:44 11:45 11:09 10:53	26 1304 54 228	1,7150 1,7100 1,7600 1,7000	3 1 2 1	1896 54 2387 1000	1.7100 1.7050 1.7000 1.6900	1.7600 1.7700 1.7750 1.7800	16 1844 1845 2049	1 1 1 2
INGBSK	383,8000	17:00	70	387.00	-1.59 %	999	383.8000	384.0000	60	20	7 749	[+]
ING	377.20 390.00	348.4000 425.6000	17:00 17:00 17:00 17:00	65 29 104 1	383,8000 383,8000 383,8000 383,8000	1 1 2 2	100 34 16 49	382.8000 382.4000 382.2000 382.0000	384.4000 384.6000 384.8000 385.0000	8 23 234 47	2 2 2 4
INPRO	7,7500	16:02	3	7.80	-0.64 %	353	7.7000	7.7500	740	1	10	[+]
INP	7.75 7.80	7.0500 8.5500	16:02 16:02 15:36 14:33	1 1 18 65	7,7500 7,7500 7,7500 7,7500	3 4 2 5	441 472 967 820	7.6500 7.6000 7.5500 7.5000	7.8000 7.9000 8.1500 8.2000	300 5659 5 70	1 1 1 2
INSTALKRK	37,7000	16:16	2	37.70	0.27 %	166	37.4000	37.7000	53	0	15	[+]
INK	37.40 37.70	34.0000 41.4000	16:14 16:07 16:07 16:01	10 1 25 25	37,4000 37,7000 37,7000 37,7000	3 2 3 5	160 121 173 193	37.3000 37.1000 37.0000 36.9000	37.8000 37.9000 38.0000 38.3000	400 270 63 51	1 3 2 1
INTERBUD	1,9600	16:13	16	1.84	8.89 %	276	1.8050	1.9600	317	0	1	[+]
ITB	1.84 1.96	1.6600 2.0200	16:13 15:50 10:23 15:21	4 469 1 267	1,8500 1,8500 1,8400 1,7800	1 1 1 1	1000 25 1000 400	1.7800 1.7750 1.6950 1.6200	1.9700 2.0500 2.0800 2.1000	900 2066 700 2881	1 1 1 2
INTERCARS	770,0000	17:00	4	744.00	3.63 %	49	759.0000	770.0000	345	7	5 392	[+]
CAR	744.00 770.00	670.0000 818.0000	17:00 17:00 17:00 17:00	4 5 5 5	770,0000 770,0000 770,0000 770,0000	1 2 3 1	3 55 214 51	755.0000 751.0000 750.0000 749.0000	772.0000 777.0000 780.0000 784.0000	16 2 7 1	1 1 2 1
INTERSPPL	0,3975	15:58	16	0.39	0.89 %	2688	0.3860	0.3975	807	6	2	[+]
IPO	0.38 0.40	0.3510 0.4290	15:05 14:48 14:33 13:01	5 5000 12 4	0,3975 0,3900 0,3860 0,3840	1 1 1 2	27 2557 10 2051	0.3840 0.3835 0.3815 0.3805	0.3980 0.3985 0.3990 0.4000	5900 8295 4000 6740	1 2 1 3
INTROL	7,5800	16:18	1	7.58	0.26 %	1	7.4800	7.5800	49	3	22	[+]
INL	7.44 7.70	6.8400 8.3200	16:18 16:18 13:54 13:54	2 2 100 68	7,5400 7,5400 7,4400 7,4400	2 1 1 1	4 300 200 12	7.4600 7.4400 7.4200 7.4000	7.6000 7.6400 7.6800 7.7000	50 110 240 1440	1 1 1 1
IPOPEMA	6,5000	16:49	200	6.52	1.56 %	92	6.4400	6.5000	966	6	41	[+]
IPE	6.30 6.52	5.8800 7.1600	16:49 16:49 16:48 16:46	109 2 30 234	6,3400 6,3400 6,4400 6,5000	2 4 3 2	324 6868 997 2393	6.3400 6.3200 6.3000 6.2800	6.5200 6.5600 6.5800 6.6200	2697 800 1324 300	2 2 3 1
IZOLACJA	3,7300	14:34	122	4.13	-9.02 %	2	4.1000	4.0800	122	5	18	[+]
IZO	3.73 4.13	3.7200 4.5400	13:54 13:52 13:52 13:52	2 2050 800 26	3,9000 3,8200 3,8200 3,9100	1 1 1 2	27 1000 365 1170	3.7800 3.7700 3.7500 3.7300	4.0900 4.1300 4.1400 4.1500	598 253 569 98	1 1 1 1
IZOSTAL	3,1400	17:00	305	3.12	0.96 %	1695	3.1400	3.1500	2038	27	84	[+]
IZS	3.12 3.16	2.8100 3.4300	17:00 17:00 16:37 16:33	185 10 15 100	3,1400 3,1400 3,1400 3,1500	6 2 3 1	62538 210 6348 10000	3.1300 3.1200 3.1100 3.1000	3.1600 3.1700 3.1800 3.1900	69 1050 600 720	2 2 2 4
JRHOLDING	5,1000	17:00	3261	5.02	-1.16 %	12	4.9700	5.1000	1749	21	103	[+]
JRH	4.90 5.12	4.5200 5.5200	17:00 17:00 16:46 16:33	1000 200 10 14	5,1000 5,1000 5,1000 5,1000	1 1 1 1	12 12 645 10	4.9300 4.8900 4.8600 4.8500	5.1200 5.1400 5.1800 5.2000	12 443 4700 5000	1 2 1 1
JSW	30,5400	17:04	378	29.00	5.31 %	68	30.5300	30.5500	108	751	22 442	[+]
JSW	28.70 30.78	26.1000 31.9000	17:03 17:03 17:01 17:01	239 161 100 89	30,5400 30,5400 30,5400 30,5400	1 1 1 2	17 5 148 72	30.5100 30.5000 30.4900 30.4600	30.5600 30.5800 30.5900 30.6000	3142 490 14 1699	6 3 2 10
JWWINVEST	2,9600	16:10	1	3.01	-1.66 %	43	2.9500	2.9900	2	0	0	[+]
JWW	2.95 3.01	2.7100 3.3100	16:10 13:11 09:00 09:00	1 57 1 15	2,9600 2,9500 3,0100 3,0100	1 1 1 2	156 100 200 1200	2.9400 2.9300 2.9200 2.9100	3.0100 3.0200 3.0300 3.0400	69 726 69 1100	1 1 1 2
KCI	0,9460	17:00	6	0.93	-0.42 %	5104	0.9280	0.9460	3786	30	28	[+]
KCI	0.93 0.95	0.8400 1.0250	15:29 15:07 15:02 14:49	2 6 549 6	0,9260 0,9300 0,9300 0,9300	1 2 1 1	5917 5966 1696 707	0.9260 0.9220 0.9200 0.9120	0.9480 0.9500 0.9560 0.9580	4896 5070 2955 5000	1 1 1 1
KERNEL	19,8000	17:00	29	19.74	-0.90 %	65	19.7000	19.8000	167	6	113	[+]
KER	19.54 19.98	17.7800 21.7000	17:00 17:00 17:00 16:49	4 5 15 12	19,8000 19,8000 19,8000 19,6200	2 1 3 2	52 500 509 19	19.6200 19.6000 19.5800 19.5600	19.8600 19.8800 19.9000 19.9400	50 408 1099 1096	1 1 1 1
KETY	1 141,0000	17:00	21	1,132.00	2.06 %	17	1141.0000	1142.0000	46	19	21 362	[+]
KTY	1,113.00 1,150.00	1019.0000 1245.0000	17:00 17:00 17:00 17:00	33 38 8 8	1 141,0000 1 141,0000 1 141,0000 1 141,0000	2 1 3 3	81 138 41 143	1140.0000 1139.0000 1138.0000 1137.0000	1143.0000 1144.0000 1146.0000 1147.0000	62 17 53 8	2 2 3 2
KGHM	301,2500	17:04	60	298.20	2.26 %	2440	301.2500	301.3000	229	523	155 796	[+]
KGH	292.90 301.25	268.4000 328.0000	17:03 17:03 17:03 17:02	200 13 100 300	301,2500 301,2500 301,2500 301,2500	2 2 3 2	43 163 186 205	301.1500 301.1000 301.0000 300.9500	301.3500 301.4000 301.4500 301.5000	2345 10 77 291	2 1 2 1
KGL	10,1000	10:45	1	10.00	1.00 %	300	9.9500	10.1000	797	1	7	[+]
KGL	9.90 10.10	9.0000 11.0000	09:50 09:22 09:22 09:00	11 2 257 400	9,9000 10,0000 10,0000 10,0000	2 1 1 1	3331 4 250 3	9.9000 9.7500 9.5000 9.0000	10.5000 10.8000 10.9000 11.0000	347 200 625 621	1 1 1 2
KINOPOL	20,0000	17:00	2	19.95	0.25 %	300	19.9500	20.0000	148	7	143	[+]
KPL	19.90 20.00	18.0000 21.9000	16:24 15:59 15:59 15:37	100 7 1 149	19,9500 20,0000 20,0000 20,0000	2 2 3 3	119 533 683 209	19.9000 19.8000 19.7500 19.7000	20.1000 20.2000 20.3000 20.4000	171 100 498 100	2 1 1 1
KOGENERA	77,3000	17:00	24	75.00	3.20 %	6	77.3000	77.4000	198	6	436	[+]
KGN	74.80 77.60	67.5000 82.5000	17:00 16:48 16:48 16:48	6 25 50 1	77,3000 77,3000 77,3000 77,4000	1 1 1 1	50 30 100 30	76.4000 76.3000 76.2000 75.8000	77.5000 77.6000 77.7000 77.8000	45 85 150 940	1 2 1 1
KOMPAP	19,2000	09:02	400	19.20	0.00 %	55	19.0000	19.2000	400	0	8	[+]
KMP	19.20 19.20	17.3000 21.0000	12:17 12:17 09:08 10:23	400 1 170 400	19,2000 19,2000 19,2000 19,2000	2 1 1 1	500 500 420 300	18.8000 18.5000 18.4000 17.8000	19.9000 20.6000 21.0000 21.8000	75 455 195 50	1 1 1 1
KOMPUTRON	6,0600	15:16	2	6.06	0.00 %	14	5.9200	6.0600	664	1	5	[+]
KOM	5.92 6.10	5.4600 6.6600	14:54 14:48 14:48 14:48	1 1 24 5	6,0600 5,9200 5,9200 5,9300	5 7 1 2	19 553 2 4	5.9100 5.9000 5.8900 5.8800	6.1000 6.1100 6.1200 6.1300	889 367 1442 420	1 1 2 1
KPPD	19,7000	16:49	50	19.30	2.60 %	26	19.5000	19.7000	340	0	1	[+]
KPD	19.30 19.70	17.4000 21.2000	15:32 13:15 14:46 11:56	10 4 1 81	19,7000 19,3000 19,5000 19,5000	2 1 1 1	29 59 410 52	19.3000 19.2000 18.8000 18.6000	20.8000 22.0000 22.6000 26.4000	234 210 17 38	1 2 1 1
KRAKCHEM	0,3370	16:43	14	0.33	0.90 %	745	0.3260	0.3370	5486	356	117	[+]
KCH	0.31 0.34	0.2970 0.3630	16:38 16:20 16:20 16:20	2255 9804 1000 2650	0,3260 0,3230 0,3250 0,3260	3 2 1 1	8196 21000 20000 6000	0.3230 0.3220 0.3210 0.3200	0.3390 0.3400 0.3410 0.3420	19872 20000 2939 5721	2 1 1 2
KRKA	1 046,0000	14:06	4	1,050.00	-0.38 %	5	1034.0000	1050.0000	17	0	14	[+]
KRK	1,034.00 1,050.00	945.0000 1154.0000	12:07 11:18 10:44 10:22	1 1 1 5	1 034,0000 1 048,0000 1 034,0000 1 050,0000	1 1 1 1	2 1 2 2	1032.0000 1030.0000 1024.0000 1022.0000	1060.0000 1062.0000 1066.0000 1070.0000	2 1 1 21	1 1 1 2
KRUK	433,0000	17:01	18	448.00	-2.26 %	1	433.0000	433.5000	3	55	23 723	[+]
KRU	429.00 449.00	403.2000 492.8000	17:01 17:01 17:00 17:00	6 1 3 3	433,0000 433,0000 433,0000 433,0000	2 2 2 2	68 35 48 2	432.9000 432.8000 432.7000 432.6000	433.7000 434.0000 434.2000 434.3000	12 5 23 2	1 1 1 1
KRVITAMIN	12,6500	11:09	141	12.65	-0.39 %	34	12.3000	12.6000	50	0	4	[+]
KVT	12.60 12.65	11.4000 13.9000	11:09 09:15 09:00 09:00	100 2 17 27	12,6000 12,6500 12,6500 12,6500	2 1 1 2	304 232 99 148	12.2500 12.2000 12.1000 11.8000	12.6500 12.7000 12.7500 12.8000	600 466 2 509	2 1 1 1
KSGAGRO	3,7100	17:00	348	3.79	-1.72 %	51	3.6500	3.7100	699	2	7	[+]
KSG	3.71 3.79	3.4100 4.1600	14:30 13:38 13:35 13:34	5 3 5 945	3,7050 3,7100 3,7150 3,7200	1 2 1 2	5 2005 800 22	3.6450 3.6200 3.6100 3.6050	3.7700 3.7750 3.7800 3.7900	40 1102 797 150	1 3 1 1
LARQ	2,0100	15:59	259	2.00	-0.50 %	7717	2.0000	2.0900	2387	2	4	[+]
LRQ	2.00 2.02	1.8000 2.2000	15:56 12:12 09:04 12:19	588 1000 2 1551	2,0200 2,0200 2,0000 2,0200	1 1 1 1	1050 321 345 350	1.9600 1.9500 1.8600 1.8500	2.1100 2.1200 2.1400 2.1800	831 3000 1200 2070	1 1 1 2
LENA	2,2900	16:13	5	2.27	0.88 %	1	2.2900	2.3000	2418	3	8	[+]
LEN	2.27 2.30	2.0500 2.4900	16:13 14:28 14:07 12:51	95 130 300 6	2,2900 2,3000 2,3000 2,3000	1 3 4 4	2000 182 2069 451	2.2800 2.2700 2.2600 2.2500	2.3100 2.3200 2.3400 2.3500	453 2559 763 3920	1 3 1 3
LENTEX	6,9600	17:00	5	6.96	-0.57 %	70	6.8400	6.9600	312	3	18	[+]
LTX	6.80 6.96	6.2800 7.6400	12:47 11:12 11:11 11:03	1 316 50 125	6,9600 6,8000 6,8000 6,8000	1 5 1 2	500 311 277 450	6.8200 6.8000 6.7600 6.7200	7.0000 7.0400 7.2200 7.2600	15000 8 300 222	1 2 1 1
LESS	0,2360	17:00	2	0.24	-1.26 %	50	0.2270	0.2360	6991	50	11	[+]
LES	0.23 0.24	0.2160 0.2620	16:20 16:20 16:20 16:20	4001 50 50 899	0,2360 0,2350 0,2340 0,2300	2 3 1 2	4607 11284 50 5025	0.2260 0.2250 0.2240 0.2230	0.2370 0.2380 0.2390 0.2400	32122 15100 216 46579	1 3 5 3
LIBET	1,1900	14:54	168	1.22	-2.06 %	2	1.1450	1.1900	7362	0	0	[+]
LBT	1.19 1.22	1.1000 1.3400	09:00 12:36 11:06 10:14	10 3000 22 56	1,2200 1,2150 1,2150 1,1400	1 2 4 4	2523 4 7828 10004	1.1400 1.1250 1.1200 1.1150	1.2150 1.2200 1.2400 1.2550	9000 1005 1 1	1 2 1 1
LOKUM	24,2000	15:08	2	24.20	-0.41 %	82	23.5000	24.1000	11	0	0	[+]
LKD	23.50 24.20	21.8000 26.6000	14:59 14:59 12:11 09:57	11 1 1 2	23,5000 23,6000 24,2000 24,2000	1 2 2 2	321 55 48 29	23.4000 23.2000 22.7000 22.6000	24.2000 24.4000 24.5000 24.6000	315 159 113 27	1 1 1 2
LPP	21 420,0000	17:00	2	21,380.00	0.47 %	8	21400.0000	21420.0000	21	4	83 935	[+]
LPP	21,140.00 21,620.00	19250.0000 23500.0000	17:00 17:00 17:00 17:00	3 1 1 2	21 420,0000 21 420,0000 21 420,0000 21 420,0000	2 2 2 4	35 12 8 55	21380.0000 21340.0000 21320.0000 21300.0000	21440.0000 21460.0000 21480.0000 21500.0000	13 33 10 12	2 3 1 2
LSISOFT	47,8000	16:43	8	44.50	1.49 %	130	46.2000	47.6000	130	3	152	[+]
LSI	44.50 48.00	40.1000 48.9000	16:43 16:13 15:47 13:28	96 75 71 35	47,7000 47,9000 47,8000 47,9000	2 1 1 1	130 170 70 100	46.1000 46.0000 45.6000 45.5000	47.8000 48.0000 50.4000 54.4000	192 162 33 348	1 2 1 1
LUBAWA	9,1100	17:02	111	8.70	6.05 %	517	9.1100	9.1200	167	860	7 702	[+]
LBW	8.65 9.15	7.8300 9.5700	17:01 17:01 17:01 17:01	500 272 225 3	9,1100 9,1100 9,1100 9,1100	1 3 1 1	420 585 2000 2222	9.1050 9.1000 9.0800 9.0500	9.1250 9.1300 9.1350 9.1400	24 500 1757 962	2 1 2 3
MABION	7,3000	17:00	292	7.54	-1.35 %	41	7.3000	7.3400	3826	64	468	[+]
MAB	7.26 7.54	6.7900 8.2900	17:00 17:00 17:00 16:49	151 28 1 290	7,3000 7,3000 7,3000 7,3000	2 3 4 3	52 1101 4707 6	7.2900 7.2700 7.2600 7.2500	7.3700 7.4300 7.4400 7.4700	2 230 280 150	1 1 2 1
MAKARONPL	21,2000	16:42	36	21.35	-0.70 %	111	21.0500	21.2000	348	2	40	[+]
MAK	20.95 21.35	19.2200 23.4500	16:37 16:17 16:11 16:02	19 1 1 24	21,2000 21,2000 21,0000 21,2000	2 3 3 2	22 42 48 41	21.0000 20.9500 20.9000 20.8500	21.2500 21.3000 21.3500 21.4000	138 40 112 5	3 1 4 1
MANGATA	71,4000	16:47	2	72.00	-0.28 %	2	71.2000	71.4000	3	0	11	[+]
MGT	70.00 72.00	64.8000 79.2000	15:04 14:17 13:52 13:52	5 5 1 2	71,4000 71,6000 70,4000 70,4000	1 2 1 1	17 54 500 100	70.4000 70.2000 69.4000 68.0000	71.6000 71.8000 72.0000 72.2000	78 39 235 12	3 1 6 1
MARVIPOL	11,1000	16:48	2	11.05	0.91 %	2431	11.0000	11.1000	536	41	452	[+]
MVP	10.90 11.15	9.9600 12.1500	16:45 16:45 16:45 16:41	49 1 100 134	11,0000 11,0000 11,1000 11,1000	3 3 1 5	222 121 145 528	10.9500 10.9000 10.8500 10.8000	11.1500 11.2000 11.2500 11.3000	812 17281 9277 942	3 8 4 3
MAXCOM	6,4800	15:48	1	6.44	4.18 %	310	6.4000	6.4800	3	0	0	[+]
MXC	6.36 6.54	5.8000 7.0800	15:39 15:00 15:00 11:04	4 24 4 2	6,3600 6,3800 6,4000 6,5200	1 1 1 1	252 240 286 150	6.3600 6.3400 6.3000 6.2600	6.5000 6.5200 6.5400 6.5800	103 200 46 4	2 2 2 1
MBANK	1 125,0000	17:00	5	1,145.00	-0.31 %	1060	1125.0000	1125.5000	61	17	19 461	[+]
MBK	1,103.00 1,145.00	1030.5000 1259.5000	17:00 17:00 17:00 17:00	5 5 13 9	1 125,0000 1 125,0000 1 125,0000 1 125,0000	1 1 1 1	57 37 47 8	1122.0000 1121.5000 1121.0000 1120.5000	1126.0000 1126.5000 1127.0000 1128.0000	118 33 185 12	5 2 2 2
MBWS	11,1000	09:06	30	0.00	0.00 %	1000	7.0000	12.5000	16	0	0	[+]
MBW	0.00 0.00	10.0000 12.2000	10:16 14:23 12:23 11:12	5 81 5 2	11,2000 11,2000 11,7500 12,5000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	14.5000 18.8000 19.8000 21.0000	220 160 140 150	1 1 1 1
MCI	26,9000	16:45	222	27.50	-2.18 %	111	26.9000	27.0000	322	20	525	[+]
MCI	26.00 27.50	24.8000 30.2000	16:38 16:28 16:21 16:21	48 1 1 7	26,9000 27,0000 27,0000 27,0000	2 1 7 4	1482 200 1565 620	26.8000 26.6000 26.5000 26.4000	27.2000 27.3000 27.4000 27.5000	350 200 700 752	1 1 3 3
MDIENERGIA	1,1400	17:00	150	1.12	-3.39 %	31	1.1050	1.1400	999	43	47	[+]
MDI	1.07 1.17	1.0100 1.2300	16:49 16:49 16:49 16:49	10 4 30 22	1,1400 1,1400 1,1300 1,1200	1 1 1 1	31 31 31 31	1.1000 1.0950 1.0900 1.0850	1.1500 1.1650 1.1700 1.1800	30 3266 1600 2273	1 1 1 2
MEDICALG	26,1500	17:00	55	26.00	0.00 %	1	26.0000	26.1500	44	60	1 566	[+]
MDG	25.65 26.40	23.4000 28.6000	17:00 17:00 17:00 16:49	50 70 25 1	26,1500 26,1500 26,1500 26,1500	1 1 2 6	2 1 805 273	25.8000 25.7500 25.7000 25.6500	26.2000 26.3000 26.4500 26.5000	283 382 567 3945	2 1 3 2
MEDINICE	68,0000	17:03	399	66.50	0.29 %	127	68.0000	68.6000	20	21	1 396	[+]
ICE	66.30 69.10	59.9000 73.1000	17:00 17:00 17:00 17:00	74 12 16 63	68,0000 68,0000 68,0000 68,0000	1 3 1 1	50 450 333 5	67.6000 67.5000 67.3000 67.2000	68.7000 68.8000 69.0000 69.5000	221 44 519 500	1 1 3 1
MENNICA	44,5000	17:00	66	46.50	-2.84 %	227	44.5000	44.9000	163	5	216	[+]
MNC	44.40 46.80	41.9000 51.0000	17:00 17:00 16:49 16:49	36 7 23 7	44,5000 44,5000 44,9000 44,8000	4 1 1 8	256 35 30 222	44.4000 44.2000 44.1000 44.0000	45.0000 45.6000 46.0000 46.1000	407 200 1000 29	1 1 1 1
MERCATOR	48,3000	17:04	10	47.90	1.36 %	44	48.0000	48.3000	38	7	338	[+]
MRC	47.30 48.35	43.1500 52.6000	17:04 17:04 17:04 17:00	22 58 20 18	48,3000 48,3000 48,3000 48,3000	1 1 2 1	150 50 1039 16	47.9000 47.8500 47.8000 47.7500	48.3500 48.5000 48.5500 48.6000	295 54 101 117	3 2 2 3
MERCOR	13,3000	17:00	5	13.40	0.00 %	6	13.3000	13.4000	532	2	20	[+]
MCR	13.05 13.40	12.1000 14.7000	16:25 16:22 15:12 14:33	5 11 17 102	13,4000 13,2500 13,2500 13,3500	1 2 2 3	83 105 212 225	13.2500 13.2000 13.1500 13.1000	13.4500 13.5000 13.6000 13.7000	2 1 1 207	2 1 1 1
MEXPOLSKA	3,9300	17:00	2	3.93	0.26 %	259	3.8700	3.9300	1051	2	8	[+]
MEX	3.80 3.93	3.5400 4.3200	14:17 14:14 14:08 14:08	2 2 1213 237	3,8000 3,9300 3,8500 3,8500	1 2 5 4	300 532 4931 381	3.8200 3.8100 3.8000 3.7500	3.9400 3.9500 3.9600 3.9700	2290 2961 1303 1113	1 4 3 3
MFO	33,5000	16:11	1465	33.60	-0.89 %	15	33.1000	33.8000	423	4	131	[+]
MFO	32.90 33.80	30.3000 36.9000	16:11 15:39 15:34 15:34	8 300 1 24	33,6000 33,7000 33,8000 33,8000	1 1 2 1	11 20 109 359	32.9000 32.8000 32.7000 32.6000	33.9000 34.0000 34.1000 34.4000	82 475 294 300	1 1 1 1
MILKILAND	1,7360	16:43	147	1.74	1.52 %	1500	1.6920	1.7360	2603	5	9	[+]
MLK	1.69 1.74	1.5660 1.9100	16:43 16:43 15:55 15:54	500 352 56 1	1,7360 1,7360 1,7360 1,7360	1 2 1 2	11763 514 14 864	1.6900 1.6860 1.6840 1.6800	1.7380 1.7400 1.7500 1.7560	3300 1100 3000 58	2 2 1 1
MILLENNIUM	17,9200	17:01	121184	17.94	-1.02 %	200	17.9000	17.9200	320	619	11 107	[+]
MIL	17.70 18.07	16.1450 19.7250	17:00 17:00 17:00 17:00	2012 579 2571 215	17,9200 17,9200 17,9200 17,9200	1 1 1 1	3829 50 8542 3829	17.8900 17.8800 17.8750 17.8700	17.9250 17.9300 17.9400 17.9450	156 2958 580 51	2 2 2 2
MIRACULUM	0,5960	13:17	500	0.61	-0.67 %	100	0.5900	0.5940	5140	8	5	[+]
MIR	0.57 0.61	0.5480 0.6680	12:37 12:37 12:36 12:28	1000 1250 1391 23	0,5720 0,5720 0,5800 0,5960	1 1 2 4	9000 2500 7220 11038	0.5760 0.5740 0.5720 0.5700	0.5960 0.6000 0.6100 0.6180	477 2500 14800 107	1 1 2 1
MIRBUD	11,0500	17:00	95	11.10	-0.45 %	405	11.0500	11.0700	11	107	1 180	[+]
MRB	10.99 11.10	9.9900 12.2100	17:00 17:00 17:00 17:00	131 24 20 36	11,0500 11,0500 11,0500 11,0500	2 4 11 2	6 534 374 4	11.0100 11.0000 10.9900 10.9800	11.0800 11.0900 11.1000 11.1100	10 900 7548 364	1 2 7 4
MLPGROUP	103,0000	15:36	30	101.00	1.98 %	8	102.0000	103.0000	170	1	57	[+]
MLG	100.00 103.00	91.0000 111.0000	12:19 11:32 11:32 10:54	21 11 11 11	102,0000 102,0000 102,0000 101,5000	1 1 1 4	1 50 81 471	101.5000 101.0000 100.5000 100.0000	105.0000 105.5000 107.0000 108.5000	126 25 23 3	1 1 1 1
MLSYSTEM	15,4200	16:40	100	15.60	-1.28 %	316	15.4000	15.4400	70	3	53	[+]
MLS	15.36 15.60	14.0400 17.1600	16:40 16:40 16:40 15:38	200 200 30 181	15,4200 15,4200 15,4400 15,5200	4 4 1 1	401 608 3 25	15.3800 15.3600 15.3400 15.3200	15.5000 15.5400 15.6000 15.6600	1421 264 1165 100	3 1 3 1
MOBRUK	361,0000	17:00	2	357.00	0.84 %	17	361.0000	364.0000	7	3	1 030	[+]
MBR	355.00 365.50	321.5000 392.5000	17:00 17:00 16:48 16:48	2 2 7 3	361,0000 361,0000 363,0000 364,5000	1 10 1 1	28 129 15 25	360.5000 360.0000 359.5000 359.0000	364.5000 365.0000 365.5000 366.0000	10 28 164 8	2 5 3 3
MODIVO	80,1000	17:04	9	81.00	0.10 %	126	80.0800	80.7000	110	204	16 429	[+]
MDV	79.52 81.74	72.9000 89.1000	17:04 17:04 17:04 17:03	91 10 100 30	80,1000 80,1000 80,1000 80,1000	2 4 4 31	550 182 150 2520	80.0600 80.0400 80.0200 80.0000	80.7200 80.7400 80.7600 80.7800	12 23 3 6	1 1 1 1
MOJ	1,7000	15:00	1585	0.00	0.00 %	10	1.6200	1.7000	6654	0	0	[+]
MOJ	0.00 0.00	1.5300 1.8700	12:29 09:35 10:54 12:22	200 750 1000 2000	1,7000 1,7000 1,7000 1,7000	1 1 1 1	4800 388 1000 700	1.6000 1.5300 1.5100 1.4500	1.7500 1.7700 1.7900 1.8000	1100 5500 750 100	1 1 1 1
MOL	50,8000	17:00	7	49.92	3.59 %	5	50.5000	50.8000	13	3	163	[+]
MOL	48.60 50.85	44.9400 54.9000	16:48 16:48 16:25 16:25	32 18 386 14	50,5500 50,5500 50,5500 50,6000	1 1 1 1	706 3 51 10	50.4000 50.0000 48.0600 47.9200	50.9000 51.0000 51.5000 51.6000	103 160 91 78	1 3 2 2
MOLECURE	5,6000	17:01	153	5.68	-2.27 %	1111	5.6000	5.6200	7	42	238	[+]
MOC	5.59 5.80	5.1200 6.2400	17:00 17:00 17:00 17:00	1000 74 40 1000	5,6000 5,6000 5,6000 5,6000	1 3 3 1	1000 255 146 100	5.5900 5.5800 5.5700 5.5600	5.7900 5.8000 5.8200 5.8300	1377 7667 2000 3900	1 3 1 1
MONNARI	6,2000	16:45	5	6.20	-0.32 %	500	6.1200	6.2000	1900	5	32	[+]
MON	6.20 6.30	5.5800 6.8200	09:41 09:41 09:41 09:41	746 796 1000 300	6,3000 6,3000 6,2800 6,2800	1 2 1 1	50 384 300 26	6.1000 6.0600 6.0400 6.0200	6.2200 6.2400 6.2800 6.3000	454 541 1000 937	1 1 1 3
MOSTALPLC	13,7500	16:47	205	13.95	-3.51 %	95	13.6000	13.7500	295	3	42	[+]
MSP	13.60 13.95	12.6000 15.3000	16:47 16:40 15:51 15:08	10 7 3 555	13,7500 13,7000 13,7000 13,7000	2 1 1 2	211 127 30 130	13.5000 13.4500 13.4000 13.3000	13.8000 14.0000 14.1500 14.2000	919 734 301 111	1 2 1 1
MOSTALWAR	3,7400	17:02	331	4.00	-8.56 %	5615	3.7400	3.7500	5000	466	1 734	[+]
MSW	3.40 4.04	3.2400 3.9600	17:02 17:02 17:02 17:02	474 200 326 500	3,7400 3,7400 3,7400 3,7400	2 1 2 3	350 460 6450 1650	3.7300 3.7200 3.7100 3.7000	3.7800 3.7900 3.8000 3.8400	800 1201 1150 411	1 4 2 1
MOSTALZAB	6,4500	17:00	24	6.50	-0.77 %	467	6.4500	6.5000	694	15	99	[+]
MSZ	6.41 6.54	5.8500 7.1500	17:00 16:44 16:38 16:38	2 6 70 100	6,4500 6,5000 6,5000 6,5000	3 1 2 2	659 100 363 1345	6.4400 6.4300 6.4200 6.4100	6.5500 6.5600 6.5700 6.5800	12 820 340 703	1 2 2 3
MOVIEGAMES	8,8800	16:49	2	9.00	-2.09 %	45	8.7300	8.8700	265	2	19	[+]
MOV	8.80 9.02	8.1000 9.9000	16:49 16:49 16:35 16:23	200 32 2 6	8,8000 8,8200 8,8800 8,8200	1 1 1 1	50 20 300 50	8.7200 8.7000 8.6400 8.5400	8.8800 9.0000 9.0200 9.0700	1675 50 10 50	1 1 1 1
MURAPOL	41,5000	17:00	12	41.65	0.00 %	143	41.5000	41.7000	20	9	361	[+]
MUR	41.30 41.85	37.5000 45.8000	17:00 17:00 16:49 16:49	5 2 11 7	41,5000 41,5000 41,5000 41,5000	2 3 3 1	105 55 66 5	41.4500 41.4000 41.3500 41.3000	41.7500 41.8000 41.8500 41.9000	47 1119 155 749	1 2 2 2
MUZA	9,4500	16:37	1	9.45	0.00 %	807	9.3000	9.4500	205	0	0	[+]
MZA	9.45 9.45	8.5500 10.3000	15:19 14:52 11:55 11:39	170 15 19 794	9,4500 9,4500 9,8000 9,4500	2 2 1 0	2 2 70 0	9.0500 8.9000 8.5000 0.0000	9.7000 9.7500 9.8000 10.1000	500 770 631 270	1 1 1 1
MWTRADE	3,3400	09:34	2	3.34	4.38 %	900	3.0800	3.3400	1156	0	0	[+]
MWT	3.34 3.34	3.0200 3.6600	12:07 14:18 13:59 11:42	1 76 3 1037	3,2000 3,3400 3,3400 3,1000	2 2 1 1	1110 501 928 25	3.0000 2.9600 2.8800 2.8000	3.3600 3.3800 3.4800 3.5000	500 320 612 682	1 1 2 3
NANOGROUP	2,5200	14:42	1000	2.47	1.61 %	13405	2.4700	2.5100	5000	60	149	[+]
NNG	2.41 2.53	2.2250 2.7150	13:51 13:51 13:46 13:36	9010 990 10 300	2,5200 2,5200 2,5200 2,4400	3 1 1 2	4151 2000 1339 1618	2.4400 2.4300 2.4250 2.4150	2.5200 2.5250 2.5300 2.5400	2551 528 28684 1033	4 1 3 2
NEPTIS	14,9000	14:05	2	15.00	-1.32 %	32	14.5000	14.9000	548	1	8	[+]
YAN	14.60 15.00	13.5000 16.5000	11:24 11:22 11:21 11:06	2 1 300 2	14,9000 14,9000 14,9000 14,9000	2 2 1 2	71 581 1 81	14.4000 14.3000 14.2000 14.1000	15.1000 15.2000 15.3000 15.4000	242 234 405 470	1 2 3 1
NEUCA	712,0000	17:01	3	710.00	0.56 %	7	710.0000	715.0000	50	1	751	[+]
NEU	702.00 720.00	639.0000 781.0000	17:01 17:01 17:01 17:00	2 1 4 2	712,0000 712,0000 712,0000 712,0000	2 1 2 2	106 9 54 10	709.0000 708.0000 707.0000 706.0000	719.0000 720.0000 721.0000 722.0000	16 93 32 11	1 1 2 2
NEWAG	109,6000	17:00	15	107.40	2.24 %	190	109.6000	109.8000	47	13	1 434	[+]
NWG	106.40 109.60	96.7000 118.0000	17:00 17:00 17:00 17:00	5 10 1136 286	109,6000 109,6000 109,6000 109,6000	1 2 3 1	11 52 71 11	108.2000 108.0000 107.8000 107.6000	110.0000 110.2000 110.4000 110.6000	319 11 9 141	4 2 1 2
NEXITY	1,0100	14:11	10	1.04	-2.88 %	1585	1.0100	1.0600	100	1	1	[+]
NXG	1.01 1.04	0.9400 1.1400	14:11 13:52 13:52 10:44	481 14 148 10	1,0100 1,0100 1,0100 1,0400	4 1 1 1	3460 100 1315 200	1.0000 0.9900 0.9750 0.9500	1.0700 1.0900 1.1000 1.1200	221 247 10 1600	1 1 1 3
NOCTILUCA	101,0000	17:00	6	102.60	-0.59 %	16	100.2000	101.0000	1810	3	275	[+]
NCL	99.40 102.60	92.4000 112.8000	16:45 16:40 16:32 16:30	50 4 1 1	100,2000 100,2000 101,0000 101,0000	1 1 1 2	495 6 25 42	100.0000 99.9000 99.8000 99.7000	101.4000 101.6000 101.8000 102.0000	20 20 272 73	1 1 2 3
NOVAVISGR	0,6990	15:41	250	0.68	1.60 %	1448	0.6840	0.6990	6269	20	14	[+]
NVG	0.68 0.70	0.6120 0.7480	15:36 15:36 15:25 14:58	246 654 130 300	0,6990 0,6990 0,6990 0,6990	1 3 4 4	65 3617 10788 543	0.6820 0.6810 0.6800 0.6750	0.7000 0.7020 0.7040 0.7070	9100 15 30 15	4 1 2 1
NOVITA	102,5000	15:27	1	102.50	0.00 %	41	101.0000	102.5000	4	0	2	[+]
NVT	102.50 103.00	92.4000 112.5000	12:26 11:29 11:29 09:19	5 5 4 2	103,0000 102,5000 102,5000 102,5000	1 3 1 1	2 25 10 10	100.5000 100.0000 99.6000 99.0000	103.0000 104.0000 105.0000 105.5000	75 15 35 4	2 2 4 1
NTCAPITAL	0,6180	10:44	20	0.62	-0.32 %	300	0.5920	0.6100	3500	0	0	[+]
NTC	0.62 0.62	0.5580 0.6780	09:33 09:32 09:32 09:18	1603 15 22 20	0,6200 0,6200 0,6200 0,6220	1 1 1 1	500 3500 500 500	0.5900 0.5880 0.5860 0.5840	0.6180 0.6200 0.6220 0.6360	6801 7672 2980 3709	1 2 1 1
NTTSYSTEM	11,5000	17:00	1	11.65	0.00 %	955	11.5000	11.7000	248	7	81	[+]
NTT	11.50 11.75	10.5000 12.8000	16:42 16:42 16:42 15:43	52 10 138 181	11,7000 11,7000 11,7000 11,5000	1 4 1 1	134 650 400 600	11.4500 11.3000 11.2000 11.1500	11.7500 11.9000 11.9500 12.0000	783 1500 333 153	2 2 2 2
ODLEWNIE	19,8500	17:00	43	19.80	2.06 %	300	19.6500	19.8500	457	24	481	[+]
ODL	19.50 20.00	17.8500 21.7000	17:00 17:00 17:00 16:44	7 178 44 156	19,8500 19,8500 19,8500 19,8000	1 3 5 2	112 215 3917 162	19.6000 19.5500 19.5000 19.4500	19.9000 19.9500 20.0000 20.1000	400 1841 10668 800	2 5 12 4
ONDE	9,1100	17:00	7	9.20	0.22 %	193	9.1100	9.2000	5199	9	84	[+]
OND	9.10 9.24	8.2800 10.1200	16:48 16:45 16:38 16:38	2 145 1 3	9,2000 9,1200 9,2000 9,1900	4 1 1 1	1219 50 5 5	9.1000 9.0800 9.0700 9.0500	9.2400 9.2500 9.2600 9.3000	976 1050 54 3012	6 1 2 3
ONEMORE	2,7000	17:01	49	2.71	-1.10 %	128	2.6700	2.7000	949	179	479	[+]
OML	2.58 2.78	2.4400 2.9800	17:00 17:00 17:00 17:00	36 300 119 10	2,7000 2,7000 2,7000 2,7000	2 1 1 4	655 757 3766 4713	2.6500 2.6400 2.6300 2.6200	2.7100 2.7200 2.7300 2.7400	1300 300 1300 300	2 1 2 1
ONESANO	0,7080	12:31	20	0.68	-1.12 %	194	0.6820	0.7080	210	2	1	[+]
ONO	0.68 0.71	0.6120 0.7480	11:28 11:08 11:06 11:04	306 50 84 1000	0,6820 0,6820 0,6820 0,6820	1 1 1 1	461 1000 99 26	0.6800 0.6760 0.6740 0.6720	0.7100 0.7120 0.7160 0.7180	175 3000 1200 934	2 1 1 1
OPONEOPL	83,9000	16:49	1	84.00	-1.18 %	60	83.9000	84.0000	1091	4	318	[+]
OPN	83.60 85.40	75.6000 92.4000	16:48 16:45 16:45 16:42	12 1 2 1	83,6000 84,2000 84,2000 84,2000	1 1 2 3	188 16 24 137	83.6000 83.3000 83.2000 83.1000	84.2000 84.3000 84.5000 84.8000	6 10 104 49	1 1 1 2
OPTEAM	5,8000	17:00	1876	4.98	17.89 %	2760	5.4000	5.8000	2024	93	516	[+]
OPM	4.98 5.95	4.9200 5.9500	17:00 17:00 17:00 17:00	796 532 227 250	5,8000 5,8000 5,8000 5,8000	1 3 3 1	12 2915 790 300	5.3500 5.3000 5.2500 5.2000	5.8500 5.9000 5.9500 6.0000	2168 716 1762 1544	4 3 9 6
ORANGEPL	15,6100	17:00	4433	15.00	4.80 %	171	15.5300	15.6100	13265	2 251	34 754	[+]
OPL	14.88 15.70	13.5000 16.5000	17:00 17:00 17:00 17:00	1201 2252 2157 1114	15,6100 15,6100 15,6100 15,6100	1 1 1 1	2215 14318 2370 3419	15.5000 15.4550 15.4450 15.4300	15.6150 15.6200 15.6250 15.6300	29350 615 782 15963	2 2 3 3
ORCOGROUP	4,4600	15:52	383	3.98	1.36 %	20	3.5400	4.4600	3082	2	8	[+]
OPG	3.98 4.46	3.9400 4.7800	15:49 15:49 11:17 11:16	100 17 94 706	4,4600 4,4600 4,4600 4,4000	1 1 1 1	40 986 30 896	3.5200 3.5000 3.4800 3.4600	4.4800 4.6000 4.6200 4.7000	282 354 828 50	1 1 1 1
OTLOG	13,2200	15:45	5	13.30	0.76 %	25	12.8600	13.1600	135	4	49	[+]
OTS	12.84 13.30	11.9800 14.6200	15:25 15:25 15:25 15:25	21 1 222 2	12,8400 12,9000 12,9200 12,9200	1 2 1 1	129 148 166 83	12.8400 12.8200 12.8000 12.7000	13.2200 13.2400 13.2600 13.2800	102 446 238 118	1 2 1 5
OTMUCHOW	5,8600	14:52	95	5.94	1.03 %	560	5.6200	5.9200	439	2	9	[+]
OTM	5.62 5.94	5.3600 6.5200	14:09 13:53 11:56 11:56	230 1 2 1330	5,8600 5,6200 5,9200 5,6400	1 1 1 1	1340 200 500 500	5.6000 5.5000 5.4800 5.4200	5.9600 5.9800 6.0000 6.0600	800 10174 1394 249	2 3 2 1
PANOVA	16,4000	16:07	381	16.30	0.92 %	709	16.1500	16.4000	419	1	14	[+]
NVA	16.30 16.40	14.7000 17.9000	16:07 16:07 16:07 15:27	1 73 145 98	16,4000 16,4000 16,3500 16,3000	1 1 1 3	103 200 300 514	16.1000 16.0500 15.9000 15.8000	16.4500 16.5000 16.7000 16.7500	200 455 1347 100	1 1 2 1
PASSUS	131,0000	17:00	109	131.00	-0.30 %	42	130.0000	131.0000	74	3	437	[+]
PAS	129.40 135.00	118.0000 144.0000	17:00 17:00 17:00 17:00	12 34 50 70	131,0000 131,0000 131,0000 131,0000	3 1 1 2	90 46 30 31	129.8000 129.6000 129.4000 129.2000	131.6000 131.8000 132.0000 132.2000	50 2 10 1	2 1 1 1
PATENTUS	2,9300	16:46	188	2.91	1.03 %	278	2.8900	2.9300	1696	6	16	[+]
PAT	2.85 2.93	2.6200 3.2000	16:27 15:36 15:35 14:57	1 144 302 55	2,9300 2,9200 2,9200 2,9200	1 2 1 2	400 927 700 1000	2.8800 2.8700 2.8600 2.8500	2.9400 2.9500 2.9600 2.9700	300 1400 1435 918	1 3 2 2
PCCEXOL	2,0300	17:00	1	2.04	-0.49 %	1420	2.0100	2.0300	1524	5	11	[+]
PCX	2.01 2.04	1.8400 2.2400	16:40 16:40 15:14 13:23	290 10 2 16	2,0100 2,0100 2,0300 2,0300	9 3 5 2	6333 1020 1645 1369	2.0000 1.9950 1.9900 1.9850	2.0400 2.0500 2.0600 2.0700	8518 2489 1610 1000	7 5 5 2
PCCROKITA	69,6000	16:47	1	69.40	-0.57 %	73	69.3000	69.6000	43	2	149	[+]
PCR	69.10 70.00	62.5000 76.3000	16:47 16:41 16:41 16:41	2 77 50 25	69,6000 69,3000 69,4000 69,5000	2 2 3 2	747 350 329 270	69.2000 69.1000 69.0000 68.7000	69.8000 69.9000 70.0000 70.1000	67 100 488 477	2 1 4 1
PCFGROUP	3,6400	17:00	41	3.74	-1.09 %	370	3.6400	3.6900	157	5	17	[+]
PCF	3.64 3.74	3.3650 4.1050	17:00 17:00 17:00 17:00	401 54 83 411	3,6400 3,6400 3,6400 3,6400	1 3 1 1	823 13447 559 411	3.6350 3.6300 3.6250 3.6150	3.7150 3.7200 3.7450 3.7500	12 500 283 117	1 1 1 1
PEKABEX	9,0000	17:00	200	9.09	-0.55 %	56	8.9400	9.0000	6348	50	448	[+]
PBX	8.85 9.10	8.1900 9.9900	16:49 16:49 16:49 16:46	39 186 500 511	8,9400 8,9600 8,9600 8,9500	1 1 1 2	2 2 211 4	8.9000 8.8900 8.8800 8.8700	9.0100 9.0900 9.1100 9.1500	2 500 2 2	1 1 1 1
PEKAO	229,7000	17:00	71	229.20	0.35 %	188	229.1000	229.7000	5850	718	163 537	[+]
PEO	225.50 229.70	206.3000 252.1000	17:00 17:00 17:00 17:00	85 287 287 287	229,7000 229,7000 229,7000 229,7000	3 2 2 2	3791 910 644 666	229.0000 228.9000 228.8000 228.7000	229.8000 229.9000 230.0000 230.1000	1000 1673 2057 4670	4 1 8 3
PEPCO	31,9200	17:00	4	32.10	-0.56 %	25242	31.9200	31.9800	1	1 097	34 985	[+]
PCO	31.62 32.23	28.8900 35.3100	17:00 17:00 17:00 17:00	33 319 448 1	31,9200 31,9200 31,9200 31,9200	2 2 2 2	57 4150 420 61	31.9100 31.9000 31.8900 31.8800	32.0000 32.0400 32.0500 32.0800	1 16 301 20	1 1 4 1
PEPEES	0,8580	09:04	41	0.86	-0.46 %	59	0.8320	0.8580	7289	0	0	[+]
PPS	0.86 0.86	0.7740 0.9420	09:04 12:10 09:24 17:00	2 2308 10 26	0,8580 0,8620 0,8620 0,8620	1 1 2 1	30 61 2106 1500	0.8200 0.8180 0.8160 0.8140	0.8700 0.9000 0.9400 0.9500	8658 30 176 1150	2 1 2 2
PGE	10,8750	17:00	1202	10.57	2.93 %	980	10.8750	10.8800	7485	2 540	27 353	[+]
PGE	10.53 10.90	9.5100 11.6200	17:00 17:00 17:00 17:00	1475 200 8 359	10,8750 10,8750 10,8750 10,8750	1 1 2 2	4605 3 2600 4346	10.8300 10.8200 10.8000 10.7950	10.8850 10.8900 10.8950 10.9000	4059 7410 2203 9315	2 3 4 13
PGFGROUP	0,5400	17:01	2000	0.51	5.47 %	8000	0.5400	0.5490	7624	154	80	[+]
PGV	0.49 0.54	0.4610 0.5630	16:49 16:48 16:48 16:46	166 743 2154 220	0,5400 0,5360 0,5360 0,5120	2 1 1 3	68826 5000 1978 8394	0.5360 0.5120 0.5110 0.5100	0.5500 0.5600 0.5620 0.5630	24884 6988 2000 1675	3 2 1 1
PHARMENA	3,4700	16:36	10	3.25	7.10 %	100	3.2700	3.4700	65	19	64	[+]
PHR	3.16 3.57	2.9300 3.5700	16:34 16:34 16:14 16:14	1000 400 4 6	3,2700 3,2700 3,4800 3,4800	1 1 1 1	500 200 500 600	3.2600 3.2500 3.2400 3.2100	3.4800 3.5000 3.5300 3.5500	158 500 471 1642	1 1 2 3
PHN	9,6000	17:00	2	9.42	0.21 %	957	9.5000	9.6000	1248	14	130	[+]
PHN	9.42 9.78	8.4800 10.3500	17:00 17:00 14:42 14:42	8 2 62 10	9,6000 9,6000 9,5000 9,5200	1 2 3 2	9 700 931 9900	9.4600 9.4400 9.4200 9.4000	9.6400 9.7000 9.7600 9.7800	300 1920 300 531	1 3 1 2
PHOTON	1,0700	17:00	472	1.08	-1.83 %	5528	1.0700	1.1000	4008	28	30	[+]
PEN	1.06 1.10	0.9680 1.1800	17:00 16:14 16:14 16:13	28 3646 1010 90	1,0700 1,0950 1,0950 1,0950	1 2 2 3	1000 2748 641 2411	1.0650 1.0600 1.0550 1.0500	1.1150 1.1200 1.1250 1.1300	43 295 559 2090	1 4 1 2
PKNORLEN	144,2600	17:01	5	138.00	4.54 %	297	144.2200	144.2600	3513	2 725	389 751	[+]
PKN	137.22 144.66	124.2000 151.8000	17:01 17:00 17:00 17:00	536 3099 46 8	144,2600 144,2600 144,2600 144,2600	1 2 1 1	237 1039 3420 238	144.2000 144.1800 144.1600 144.1400	144.2800 144.3000 144.3200 144.3400	431 327 228 234	1 1 1 2
PKOBP	95,0500	17:00	5084	95.00	0.30 %	2224	95.0400	95.0500	2440	2 385	225 663	[+]
PKO	93.20 95.47	85.5000 104.5000	17:00 17:00 17:00 17:00	3086 1623 680 6126	95,0500 95,0500 95,0500 95,0500	2 2 3 4	2847 441 4373 2142	95.0300 95.0200 95.0100 95.0000	95.1400 95.1500 95.1600 95.1700	10 42448 851 33	1 3 2 2
PKPCARGO	14,7800	17:00	20	14.30	3.79 %	408	14.7800	14.8000	24	202	2 976	[+]
PKP	14.16 14.89	12.8700 15.7300	17:00 17:00 17:00 17:00	34 314 434 500	14,7800 14,7800 14,7800 14,7800	2 1 1 1	1632 1000 200 1086	14.7600 14.7500 14.7000 14.6900	14.8200 14.8500 14.8700 14.8800	1016 517 1435 1537	3 2 2 4
PLAYWAY	240,5000	17:00	1	245.50	-1.03 %	16	240.5000	242.5000	10	1	140	[+]
PLW	240.50 245.50	221.0000 270.0000	17:00 16:46 16:46 16:44	2 10 30 10	240,5000 242,0000 241,0000 241,0000	16 15 4 9	423 272 13 223	240.0000 239.0000 238.5000 238.0000	243.0000 244.0000 245.0000 246.0000	93 107 10 18	5 2 1 2
PLAZACNTR	1,5780	17:00	28	1.55	1.15 %	4000	1.5600	1.5780	1145	2	3	[+]
PLZ	1.53 1.58	1.3960 1.7040	17:00 13:38 10:14 10:10	222 192 20 479	1,5780 1,5760 1,5300 1,5780	2 1 1 2	1252 5000 1211 1510	1.5420 1.5400 1.5340 1.5320	1.5800 1.5920 1.5940 1.5960	2000 10 411 372	1 1 1 1
POINTGROUP	2,1000	13:35	3572	2.18	-3.67 %	1	2.0600	2.1000	14430	14	30	[+]
PGM	2.10 2.18	1.9650 2.3900	13:34 12:41 12:15 12:12	3900 1 2702 1	2,1100 2,1700 2,1100 2,1800	1 1 1 1	333 3900 3750 2000	2.0400 2.0100 2.0000 1.8900	2.1100 2.1600 2.1800 2.2800	3799 861 2300 586	1 1 1 1
POLENERGIA	49,7000	17:00	20	49.60	0.00 %	10	49.5500	49.8000	120	5	240	[+]
PEP	49.30 50.00	44.6500 54.5000	17:00 17:00 17:00 16:49	5 8 1 40	49,7000 49,7000 49,7000 49,7000	1 1 3 1	245 34 44 500	49.5000 49.4500 49.4000 49.3500	49.9500 50.0000 50.5000 50.7000	583 233 102 26	1 1 2 1
POLICE	7,8000	17:02	200	7.32	8.33 %	297	7.7600	7.8000	2097	21	162	[+]
PCE	7.26 8.00	6.6000 8.0400	17:01 17:01 17:00 16:49	430 430 11 5	7,8000 7,8000 7,8000 7,7600	1 1 1 2	175 200 200 198	7.7200 7.7000 7.6800 7.6600	7.9000 7.9800 8.0000 8.0600	332 624 793 78	1 3 3 2
POLIMEXMS	8,3200	17:02	647	8.12	2.97 %	2082	8.3200	8.3300	200	661	5 413	[+]
PXM	8.03 8.35	7.3100 8.9300	17:01 17:01 17:00 17:00	3751 500 1407 930	8,3200 8,3200 8,3200 8,3200	1 1 3 2	1 1 269 501	8.3150 8.3100 8.3050 8.3000	8.3350 8.3400 8.3450 8.3500	1274 1196 999 12592	2 3 1 9
POLTREG	17,4500	15:56	60	17.70	-1.41 %	140	17.3000	17.4500	9	5	82	[+]
PTG	17.30 17.70	15.9500 19.4500	15:04 14:49 14:45 14:14	22 89 23 9	17,4500 17,4500 17,4500 17,5000	2 2 1 1	157 218 100 300	17.2000 17.0000 16.9000 16.8000	17.5000 17.7000 17.7500 17.8000	1300 270 74 70	2 2 1 1
POLWAX	0,9900	17:03	2035	0.98	0.00 %	250	0.9780	0.9900	11609	10	10	[+]
PWX	0.98 0.99	0.8820 1.0750	13:56 13:29 13:29 11:21	2000 112 182 3000	0,9900 0,9900 0,9880 0,9880	2 2 1 2	420 2370 20 1822	0.9760 0.9740 0.9720 0.9700	1.0000 1.0100 1.0200 1.0250	12 12 4012 6716	1 1 2 3
PRAGMAINK	3,1000	15:18	2440	3.08	1.31 %	265	3.1000	3.1400	20	3	8	[+]
PRI	3.08 3.10	2.7800 3.3800	15:18 15:18 15:18 15:18	50 200 25 20	3,1000 3,1000 3,1000 3,0800	2 1 1 2	350 200 550 660	2.9800 2.9600 2.9400 2.9000	3.1600 3.1800 3.2000 3.2200	70 420 50 20	2 2 1 1
PROCHEM	24,8000	15:15	1	24.80	0.00 %	122	23.9000	24.8000	43	0	3	[+]
PRM	23.90 24.80	22.4000 27.2000	14:59 13:08 09:00 09:00	2 8 52 69	23,9000 24,8000 24,8000 24,8000	1 1 1 1	100 100 80 72	23.4000 22.5000 22.4000 22.0000	24.9000 25.0000 25.1000 25.6000	302 1000 328 100	1 1 1 1
PROJPRZEM	17,7000	17:00	2	17.25	0.00 %	38	17.3000	17.7000	121	0	6	[+]
PJP	17.25 17.70	15.5500 18.9500	15:00 12:20 12:19 11:03	12 8 105 1	17,3000 17,7000 17,7000 17,7000	1 1 2 2	264 100 40 1512	17.0000 16.7000 16.6000 16.5000	17.9000 18.0000 18.2500 18.5000	638 417 556 830	2 1 2 3
PROTEKTOR	1,3680	17:00	1000	1.19	14.57 %	1145	1.3640	1.3680	2815	446	579	[+]
PRT	1.19 1.38	1.1780 1.4380	17:00 17:00 17:00 17:00	146 920 3919 22	1,3680 1,3680 1,3680 1,3680	1 1 1 1	2399 22 616 42	1.3620 1.3480 1.3400 1.3240	1.3720 1.3800 1.3860 1.3880	3118 3020 3000 1000	1 2 1 1
PTWP	139,0000	16:16	5	140.00	-0.71 %	10	139.0000	140.0000	251	0	34	[+]
PTW	139.00 142.50	126.0000 154.0000	14:35 11:10 09:25 09:16	5 15 32 25	142,5000 140,0000 139,0000 139,0000	1 1 1 1	10 15 350 60	138.5000 137.0000 136.5000 136.0000	141.0000 142.5000 144.0000 145.0000	40 119 6 25	2 2 1 1
PULAWY	47,6000	17:02	5	44.40	7.69 %	85	47.2000	47.6000	43	5	232	[+]
ZAP	44.20 47.60	40.0000 48.8000	17:00 17:00 17:00 17:00	100 61 17 35	47,6000 47,6000 47,6000 47,6000	1 1 1 2	66 1240 700 162	46.9000 46.6000 46.5000 46.3000	47.8000 47.9000 48.0000 48.3000	52 140 280 95	2 3 4 1
PURE	2,4350	15:18	42	0.00	1.04 %	541	PKC	PKC	8329	0	0	[+]
PUR	0.00 0.00	2.1700 2.6500	15:02 14:57 14:53 14:50	1 705 1000 4	2,4350 2,4350 2,4350 2,4350	1 1 2 4	870 15 4050 488	2.5000 2.4250 2.4200 2.4100	2.3000 2.3900 2.4000 2.4100	600 106 700 3003	1 1 1 3
PZU	63,2200	17:00	40	63.48	-0.06 %	11566	63.2200	63.4000	745	1 963	124 065	[+]
PZU	62.92 63.66	57.1400 69.8200	17:00 17:00 17:00 17:00	6006 3908 2 8820	63,2200 63,2200 63,2200 63,2200	6 4 4 1	1856 6244 2185 63	63.2000 63.1800 63.1600 63.1400	63.4800 63.5000 63.5200 63.5400	2821 2022 1460 170	2 5 3 3
QNATECHNO	43,6000	17:00	2	44.80	-2.46 %	49	42.6000	43.6000	64	3	126	[+]
QNA	42.60 44.80	40.4000 49.2000	16:49 16:49 16:48 16:47	4 6 218 55	43,8000 43,8000 42,7000 42,7000	1 1 4 1	190 300 170 40	42.4000 42.1000 42.0000 41.5000	43.7000 43.8000 43.9000 44.0000	147 141 241 221	1 2 2 2
QUERCUS	11,8000	17:00	19	11.98	-0.17 %	63	11.8000	11.8200	1572	10	125	[+]
QRS	11.78 12.00	10.8000 13.1600	16:35 16:20 16:01 15:56	228 1 20 10	11,8200 11,9000 11,8200 11,9000	1 1 1 1	501 132 1 250	11.7600 11.7200 11.7000 11.6800	11.9000 11.9400 11.9800 12.0000	129 17 1439 455	1 1 1 2
RAFAMET	68,5000	17:00	10	66.00	13.98 %	38	68.5000	69.7000	34	15	1 027	[+]
RAF	64.80 73.10	59.4000 73.1000	17:00 16:49 16:49 16:49	5 6 70 135	68,5000 69,7000 70,0000 70,0000	1 6 1 2	74 145 35 136	68.3000 68.0000 67.7000 67.4000	69.9000 70.0000 70.4000 70.6000	97 195 50 46	1 1 1 1
RAINBOW	134,7000	17:04	100	136.40	-0.96 %	323	134.7000	135.1000	10	49	6 544	[+]
RBW	133.90 136.40	122.8000 150.0000	17:00 17:00 17:00 17:00	203 67 1 6	134,7000 134,7000 134,7000 134,7000	2 3 6 2	12 20 1893 45	134.6000 134.3000 134.2000 134.1000	135.2000 135.4000 135.5000 135.7000	912 12 12 12	4 1 2 2
RANKPROGR	3,9750	17:00	5	3.83	0.00 %	806	3.8200	3.9750	1367	3	10	[+]
RNK	3.82 3.98	3.4450 4.2050	16:11 15:46 15:46 09:57	5 370 130 5	3,9750 3,8200 3,8200 3,9750	1 2 2 1	1500 1853 27 2000	3.8100 3.8050 3.8000 3.7800	3.9800 3.9900 4.0000 4.0250	365 464 500 1500	2 1 1 1
RAWLPLUG	15,1000	17:00	423	14.55	1.00 %	243	14.6000	15.1000	3558	2	23	[+]
RWL	14.55 15.10	13.1000 16.0000	17:00 16:49 16:28 16:27	27 23 243 54	15,1000 15,0000 14,9500 14,9500	1 1 1 2	189 800 140 320	14.5500 14.5000 14.4000 14.2000	15.2000 15.4000 15.5000 15.6000	1000 1200 294 70	1 2 2 1
RELPOL	5,5600	16:13	5	5.48	1.46 %	5	5.4400	5.5600	10	2	13	[+]
RLP	5.40 5.58	4.9400 6.0200	16:11 16:11 16:11 16:11	5 75 72 8	5,5800 5,4200 5,4000 5,4000	1 2 4 3	5 77 107 7	5.4200 5.4000 5.3800 5.3600	5.5800 5.6600 5.6800 5.7000	102 380 100 343	2 1 1 4
REMAK	10,2000	16:40	49	10.70	-4.67 %	151	10.2000	10.3000	1498	3	28	[+]
RMK	10.20 10.70	9.6400 11.7500	16:40 16:40 15:20 14:34	1 50 125 72	10,2000 10,2500 10,3000 10,3000	1 1 1 1	100 250 7 31	10.1000 10.0500 10.0000 9.8200	10.5000 10.7500 10.8000 10.9000	45 6 196 900	1 1 1 1
RENDER	76,6000	16:30	8	74.60	2.13 %	4	75.0000	76.6000	5	0	5	[+]
RND	74.60 76.60	67.2000 82.0000	12:55 12:55 12:31 12:00	2 13 6 31	76,2000 76,2000 76,2000 76,2000	2 4 2 4	64 85 53 231	74.8000 74.6000 74.4000 74.2000	76.8000 77.2000 77.4000 77.6000	30 200 4 90	1 1 1 1
ROPCZYCE	22,5000	14:38	100	22.70	-0.44 %	199	22.3000	22.5000	2293	0	10	[+]
RPC	22.50 22.70	20.5000 24.9000	13:11 12:29 12:28 11:47	22 5 40 1	22,5000 22,5000 22,5000 22,5000	1 2 4 1	20 506 773 100	22.2000 22.1000 22.0000 21.9000	22.8000 22.9000 23.0000 23.1000	20 21 521 244	1 2 5 4
RYVU	24,2000	16:49	1	24.30	-0.41 %	1280	24.1000	24.3500	1	11	264	[+]
RVU	24.05 24.50	21.9000 26.7000	16:49 16:49 16:49 16:49	129 1 13 14	24,2000 24,2000 24,2000 24,2000	2 7 4 2	200 835 605 42	24.0500 24.0000 23.9000 23.8500	24.4000 24.6000 24.7000 24.8000	200 970 149 160	1 5 2 3
SANOK	22,0000	16:21	2	21.60	0.92 %	497	21.6000	22.0000	783	1	26	[+]
SNK	21.60 22.00	19.4500 23.7000	16:19 16:17 16:17 16:17	1 10 84 111	21,6000 22,0000 21,9000 21,8000	6 3 2 4	738 820 440 299	21.5000 21.4000 21.3000 21.2000	22.1000 22.2000 22.4000 22.5000	239 1518 51 65	4 5 1 2
SANTANDER	43,0950	16:29	3	43.00	0.40 %	15	42.7950	43.3050	245	5	202	[+]
SAN	42.40 43.40	38.7000 47.3000	15:57 15:42 15:14 14:56	400 1000 183 1	43,1950 43,1250 42,7950 42,7850	2 1 1 1	75 10 80 647	42.6000 42.5000 39.8000 38.5000	43.6000 43.9900 44.0000 44.6000	50 46 125 18108	1 1 2 1
SANWIL	1,2900	16:37	12	1.30	-2.27 %	883	1.2850	1.3100	651	3	4	[+]
SNW	1.29 1.30	1.1700 1.4300	16:07 13:47 13:47 13:47	30 127 21 1550	1,2900 1,2850 1,2850 1,2900	5 1 1 2	10274 1384 985 4500	1.2800 1.2750 1.2650 1.2600	1.3150 1.3200 1.3300 1.3400	1565 2488 1580 3509	2 3 2 3
SCANWAY	368,0000	17:00	5	367.00	0.27 %	28	368.0000	369.0000	4	6	2 175	[+]
SCW	358.00 376.00	331.0000 403.0000	17:00 17:00 17:00 17:00	1 2 2 3	368,0000 368,0000 368,0000 368,0000	7 5 2 3	371 64 75 95	367.0000 366.0000 365.0000 364.0000	370.0000 372.0000 373.0000 374.0000	24 20 25 65	2 3 2 5
SCPFL	137,6000	17:00	50	139.20	-1.15 %	1	136.8000	137.6000	401	2	257	[+]
SCP	135.00 139.20	125.4000 153.0000	16:48 16:40 16:40 16:40	5 38 5 4	137,6000 137,6000 137,4000 137,4000	1 4 5 1	50 42 126 1	136.6000 136.2000 136.0000 135.8000	138.0000 138.2000 138.6000 138.8000	50 127 49 50	1 1 1 1
SECOGROUP	35,0000	13:18	100	35.20	-0.57 %	29	35.0000	35.4000	230	1	19	[+]
SWG	35.00 35.20	31.8000 38.6000	13:16 13:16 11:50 10:56	100 100 184 66	35,0000 35,0000 35,0000 35,2000	1 1 1 1	27 240 1 1	34.8000 34.0000 31.6000 31.4000	35.6000 36.0000 37.2000 38.0000	4 14 5 500	1 1 1 1
SEKO	10,1500	16:15	118	10.15	1.00 %	300	10.0500	10.1000	300	2	22	[+]
SEK	10.00 10.15	9.1400 11.1500	16:15 16:03 16:03 16:03	102 97 56 1	10,1500 10,0000 10,0500 10,0500	7 1 1 2	1356 10 200 1100	10.0000 9.9800 9.9400 9.9000	10.1500 10.2000 10.2500 10.3000	1882 5202 1019 201	1 2 3 2
SELENAFM	49,0000	16:49	16	49.10	0.00 %	295	48.5000	48.9000	45	2	101	[+]
SEL	48.50 49.50	44.2000 54.0000	16:48 16:41 16:39 16:38	10 4 10 9	49,0000 49,0000 49,0000 48,6000	1 1 1 2	30 1 15 114	48.4000 48.2000 48.1000 48.0000	49.0000 49.5000 49.9000 50.2000	237 100 51 100	1 1 2 1
SELVITA	34,2500	17:00	39	35.00	-0.72 %	50	34.0000	34.2500	11	16	546	[+]
SLV	33.70 35.00	31.5000 38.5000	17:00 17:00 17:00 17:00	135 106 10 132	34,2500 34,2500 34,2500 34,2500	1 3 1 1	1 22 1 51	33.9500 33.9000 33.8500 33.8000	34.3000 34.3500 34.4000 34.5000	40 50 322 275	2 1 1 2
SFINKS	0,4300	15:34	11	0.43	0.47 %	3154	0.4300	0.4380	3575	4	2	[+]
SFS	0.43 0.44	0.3910 0.4770	14:39 09:13 09:13 14:05	1935 400 1600 119	0,4350 0,4380 0,4340 0,4280	3 4 1 1	1671 4528 5000 5000	0.4280 0.4270 0.4250 0.4230	0.4390 0.4400 0.4440 0.4450	819 37000 9000 17867	1 4 2 3
SHOPER	40,1000	17:02	35	40.95	-1.23 %	139	40.0500	40.8000	663	10	410	[+]
SHO	40.05 41.00	36.9000 45.0000	17:02 16:41 16:41 16:41	1 444 58 40	40,1000 40,1000 40,1000 40,1000	6 1 1 3	320 50 104 168	40.0000 39.9000 39.8500 39.8000	40.9000 41.0000 41.1000 41.1500	95 1218 34 100	2 5 1 1
SILVANO	5,2800	17:00	33	4.94	1.54 %	244	4.9000	5.2800	194	0	2	[+]
SFG	4.90 5.28	4.4500 5.4200	17:00 15:46 15:46 16:33	167 167 4 320	5,2800 4,9000 4,9400 5,2000	1 1 1 1	100 5 300 300	4.8600 4.8300 4.6100 4.5000	5.4400 5.5600 5.8600 5.9000	213 123 812 2847	1 1 1 2
SIMFABRIC	1,6200	16:49	25	1.62	-0.12 %	58	1.6060	1.6200	242	5	9	[+]
SIM	1.60 1.62	1.4580 1.7780	16:49 15:45 15:45 15:17	25 208 2792 8	1,6200 1,6200 1,6200 1,6200	1 1 1 1	500 1000 217 1100	1.6020 1.5840 1.5820 1.5800	1.6220 1.6240 1.6580 1.6600	1400 2900 500 637	1 1 1 1
SKARBIEC	36,8000	17:00	10	37.00	-0.54 %	14	36.6000	36.8000	99	2	84	[+]
SKH	36.10 37.00	33.3000 40.7000	16:30 16:20 16:10 15:04	6 1 275 160	36,6000 36,9000 36,8000 36,8000	1 2 1 1	50 361 488 74	36.5000 36.3000 36.0000 35.9000	36.9000 37.0000 37.1000 37.4000	35 11587 102 172	1 4 1 3
SKYLINE	1,5000	09:42	1	1.49	0.67 %	288	1.4300	1.5000	5149	1	1	[+]
SKL	1.49 1.50	1.3500 1.6300	09:41 09:25 11:16 16:49	606 2 392 2608	1,4900 1,4900 1,4900 1,4900	1 2 1 1	10 8402 4000 2469	1.4200 1.4000 1.3700 1.3500	1.5900 1.6900 1.7900 1.8800	3000 3000 5000 690	1 1 1 1
SNIEZKA	87,0000	15:30	29	84.60	3.08 %	33	86.0000	87.0000	999	0	20	[+]
SKA	84.60 87.00	76.2000 93.0000	15:05 15:05 15:05 14:33	1 4 1 1	87,0000 87,0000 87,0000 87,0000	1 2 3 2	50 63 95 13	85.0000 84.6000 84.4000 84.2000	87.4000 87.6000 87.8000 88.0000	12 120 20 112	1 1 1 4
SONEL	14,7500	16:39	1	14.50	2.08 %	18	14.5000	14.7500	70	0	5	[+]
SON	14.40 14.85	13.0500 15.9500	16:01 15:30 12:05 12:05	15 5 62 15	14,7500 14,7500 14,5000 14,5000	1 1 2 2	305 20 30 35	14.4500 14.4000 14.3000 14.2000	14.9000 14.9500 15.0000 15.1000	20 153 85 7	1 2 4 1
SOPHARMA	8,0600	15:04	3	7.38	11.94 %	91	7.6200	8.0000	270	0	1	[+]
SPH	7.38 8.06	6.6600 8.1000	14:41 14:40 09:54 12:31	31 78 10 68	7,5200 7,3800 7,2000 7,1200	1 1 2 1	140 188 363 99	7.2000 7.1200 6.9000 6.7400	8.0400 8.0600 8.1000 8.2000	72 497 579 161	1 2 2 1
SPYROSOFT	436,0000	16:22	2	441.00	1.40 %	3	432.0000	436.0000	98	0	50	[+]
SPR	431.00 441.00	397.0000 485.0000	16:22 16:22 16:22 16:21	1 1 2 1	436,0000 435,0000 435,0000 434,0000	1 2 2 2	124 11 2 25	431.0000 430.0000 426.0000 425.0000	438.0000 439.0000 442.0000 447.0000	1 2 75 1	1 2 2 1
STALEXP	2,9650	17:00	91	2.90	2.24 %	12630	2.9550	2.9650	19735	263	774	[+]
STX	2.89 2.98	2.6100 3.1900	17:00 16:43 16:43 16:42	50 813 7218 1230	2,9650 2,9600 2,9600 2,9600	1 2 3 2	10 8754 4971 4399	2.9500 2.9450 2.9400 2.9300	2.9700 2.9750 2.9800 2.9850	16067 3386 41570 2908	5 6 17 5
STALPROD	242,0000	16:28	5	241.00	0.00 %	37	241.0000	242.0000	4	0	32	[+]
STP	241.00 243.00	217.0000 265.0000	16:28 13:43 13:17 11:48	1 9 1 2	242,0000 242,0000 242,0000 241,0000	2 3 3 5	31 57 60 82	240.0000 239.0000 238.0000 237.0000	243.0000 244.0000 245.0000 246.0000	222 70 43 20	7 6 5 2
STALPROFI	8,7600	16:37	95	8.74	0.46 %	175	8.7000	8.7600	597	7	65	[+]
STF	8.58 8.76	7.8800 9.6000	16:37 16:37 16:37 16:37	100 200 100 95	8,7400 8,7200 8,7200 8,7200	2 2 3 3	300 266 350 585	8.6800 8.6400 8.6200 8.6000	8.7800 8.8000 8.8400 8.9600	149 441 197 350	2 3 2 1
STAPORKOW	4,8000	16:34	6	4.74	1.27 %	1589	4.8000	4.8800	2127	2	10	[+]
ZUK	4.74 4.90	4.2800 5.2000	14:32 10:07 09:17 09:17	5 80 297 1600	4,8000 4,9000 4,9000 4,8000	2 2 2 1	1711 667 202 1000	4.7400 4.6400 4.6200 4.5400	4.9000 4.9200 4.9400 4.9600	1329 2390 7543 1649	2 1 1 3
SUNEX	2,8500	17:00	1940	2.85	-1.04 %	510	2.8100	2.8500	3256	16	47	[+]
SNX	2.79 2.88	2.5650 3.1350	17:00 16:43 16:39 16:39	60 1800 2000 290	2,8500 2,8500 2,8500 2,8500	1 2 1 1	4 901 658 3	2.8050 2.8000 2.7900 2.7800	2.8700 2.8750 2.8800 2.8900	48 500 2618 373	3 1 3 1
SYGNITY	77,8000	17:00	35	78.70	-1.02 %	45	76.6000	77.8000	28	17	1 313	[+]
SGN	76.10 79.40	70.9000 86.5000	17:00 16:38 16:38 16:36	15 1 4 1	77,8000 76,6000 76,6000 77,7000	2 1 2 1	60 200 204 37	76.5000 76.3000 76.2000 76.1000	77.9000 78.0000 78.6000 78.9000	411 65 500 72	1 1 1 1
SYNEKTIK	284,0000	17:00	2	289.40	-1.87 %	14	284.0000	284.4000	4	11	3 172	[+]
SNT	284.00 292.80	260.6000 318.2000	17:00 17:00 17:00 17:00	2 2 2 5	284,0000 284,0000 284,0000 284,0000	3 1 6 8	73 1 100 155	283.8000 283.6000 283.4000 283.2000	285.0000 285.2000 285.6000 286.0000	4 30 4 15	2 1 2 3
SYNTHAVERSE	3,1200	17:00	71	3.06	2.30 %	3	3.1050	3.1200	11807	62	193	[+]
SVE	3.06 3.17	2.7550 3.3650	16:44 16:44 16:44 16:44	459 539 2 400	3,1000 3,1000 3,1000 3,1200	4 2 2 2	2250 1005 1385 234	3.1000 3.0950 3.0900 3.0750	3.1300 3.1450 3.1500 3.1550	1000 476 900 457	1 1 1 1
TALEX	18,2000	16:18	11	17.00	7.06 %	86	17.4000	18.2000	99	1	23	[+]
TLX	17.00 18.20	15.3000 18.7000	16:18 16:16 15:49 15:49	239 310 16 22	18,0000 18,0000 18,0000 18,0000	1 1 1 1	110 111 120 80	17.3000 17.1000 17.0000 16.8000	18.8000 18.9000 19.3000 19.8000	513 728 110 30	1 1 1 1
TARCZYNSKI	118,5000	15:39	2	119.50	0.42 %	16	118.5000	119.5000	50	0	34	[+]
TAR	117.50 120.00	108.0000 131.0000	15:01 14:37 13:46 13:46	2 20 1 4	118,5000 119,0000 119,0000 119,0000	2 2 4 2	70 36 46 48	118.0000 117.5000 117.0000 116.0000	120.0000 120.5000 121.0000 121.5000	17 71 65 70	3 4 3 2
TATRY MOUNTAIN	83,0000	10:10	4	0.00	0.00 %	20	81.5000	89.5000	2	0	0	[+]
TMR	0.00 0.00	75.0000 91.0000	15:42 13:12 09:19 09:54	5 1 1 53	83,0000 83,0000 83,0000 83,5000	2 1 1 1	22 6 7 30	81.0000 80.5000 80.0000 78.5000	90.0000 92.0000 93.0000 94.0000	116 200 50 168	2 2 1 2
TAURONPE	9,4380	17:04	3100	9.28	1.86 %	43	9.4380	9.4400	5754	2 331	21 857	[+]
TPE	9.23 9.44	8.3520 10.2050	17:02 17:02 17:02 17:02	2000 213 644 1706	9,4380 9,4380 9,4380 9,4380	1 3 1 1	1 1400 515 11987	9.3900 9.3800 9.3760 9.3740	9.4440 9.4460 9.4480 9.4500	256 200 1179 3280	2 1 3 9
TENDERHUT	5,8800	13:08	2	5.88	0.00 %	40	5.8600	5.8800	40	0	0	[+]
THG	5.88 5.88	5.3000 6.4600	13:08 13:08 13:08 13:08	2 2 2 2	5,8800 5,8800 5,8800 5,8800	1 1 1 1	40 40 25 40	5.8400 5.8200 5.8000 5.7800	5.9200 5.9400 5.9600 5.9800	40 50 50 50	1 1 1 1
TERMOREX	0,7000	13:54	11	0.70	0.00 %	2401	0.6800	0.7000	3125	0	0	[+]
TRR	0.70 0.70	0.6300 0.7700	14:26 10:57 10:56 10:56	15 37 47 37	0,7000 0,6800 0,6800 0,6800	1 1 1 1	500 410 500 500	0.6750 0.6700 0.6650 0.6600	0.7050 0.7100 0.7150 0.7200	500 500 2701 500	1 1 2 1
TESGAS	1,9250	16:44	1	1.93	0.00 %	100	1.9100	1.9250	799	4	8	[+]
TSG	1.90 1.93	1.7400 2.1200	16:37 16:37 16:37 16:28	663 172 40 387	1,9000 1,9000 1,9100 1,9100	2 1 1 2	436 100 700 1850	1.9000 1.8950 1.8900 1.8850	1.9300 1.9350 1.9650 1.9700	547 1000 1000 10000	1 1 1 1
TEXT	41,6000	17:00	60	41.72	-0.81 %	40	41.4200	41.6000	120	31	1 278	[+]
TXT	41.02 41.72	37.5600 45.8800	17:00 17:00 17:00 17:00	12 63 14 3	41,6000 41,6000 41,6000 41,6000	2 1 1 1	88 12 3 140	41.3600 41.3000 41.2400 41.1200	41.6800 41.7000 41.7200 41.7600	522 7 60 7	2 1 1 1
TORPOL	71,0000	17:00	4	69.50	0.14 %	1160	71.0000	71.3000	10	20	1 365	[+]
TOR	69.00 71.30	62.6000 76.4000	17:00 17:00 16:48 16:40	4 1 18 20	71,0000 71,0000 71,3000 71,2000	1 1 1 4	18 183 183 145	70.8000 70.7000 70.6000 70.0000	71.8000 71.9000 72.0000 72.2000	23 103 1000 183	2 1 1 1
TOYA	9,4100	17:00	15	9.63	-0.21 %	680	9.4100	9.4800	212	29	276	[+]
TOA	9.39 9.63	8.6700 10.5800	17:00 17:00 17:00 17:00	5 5 11 16	9,4100 9,4100 9,4100 9,4100	3 2 2 1	559 1363 694 394	9.4000 9.3900 9.3800 9.3700	9.4900 9.5000 9.5200 9.5300	1100 250 110 233	1 1 1 1
TRAKCJA	4,0400	17:03	2000	3.98	2.28 %	2012	4.0400	4.0500	587	249	1 000	[+]
TRK	3.93 4.14	3.5800 4.3700	17:03 17:00 17:00 17:00	488 1512 221 238	4,0400 4,0400 4,0400 4,0400	1 1 1 1	2155 5000 200 1519	4.0050 4.0000 3.9800 3.9750	4.0550 4.0600 4.0650 4.0700	1000 1000 1519 2519	1 1 1 2
TRANSPOL	15,6000	17:00	449	15.60	0.00 %	152	15.5000	15.6000	551	26	407	[+]
TRN	14.50 15.80	14.0500 17.1500	17:00 17:00 17:00 16:37	26 2000 71 71	15,6000 15,6000 15,6000 15,4500	1 2 1 1	500 520 267 153	15.4000 15.3500 15.3000 15.2500	15.6500 15.7000 15.7500 15.8000	457 596 60 1329	1 2 1 3
TSGAMES	107,4000	17:04	19	108.90	-1.20 %	20	107.3000	107.4000	21	24	2 639	[+]
TEN	107.10 109.60	98.0500 119.7000	17:04 17:01 17:01 17:00	26 10 4 25	107,4000 107,4000 107,4000 107,4000	2 4 15 2	501 239 1060 51	107.2000 107.1000 107.0000 106.9000	107.5000 108.1000 108.6000 108.7000	154 40 149 149	1 1 1 1
ULMA	63,5000	17:00	1	63.50	3.25 %	8	59.0000	63.5000	20	0	0	[+]
ULM	61.50 63.50	57.5000 69.5000	10:35 09:00 15:21 14:18	1 1 124 2	61,5000 63,5000 61,0000 59,0000	1 1 2 1	34 1 17 77	58.5000 58.0000 57.0000 56.0000	64.0000 64.5000 65.0000 66.0000	49 813 75 40	1 3 1 1
ULTGAMES	13,4000	17:00	20	13.70	-1.83 %	81	13.4000	13.5000	130	1	10	[+]
ULG	13.40 13.90	12.3500 15.0500	17:00 17:00 17:00 17:00	11 11 11 11	13,4000 13,4000 13,4000 13,4000	2 1 1 1	137 3 100 99	13.3500 13.3000 13.2000 13.0500	13.5500 13.8000 13.8500 13.9000	1 1000 188 269	1 3 1 2
UNIBEP	14,9600	17:00	1	15.18	1.49 %	10	14.8200	14.9600	10	13	192	[+]
UNI	14.64 15.18	13.6800 16.6800	17:00 17:00 17:00 17:00	4 2 14 9	14,9600 14,9600 14,9600 14,9600	1 1 2 2	1700 46 176 220	14.8000 14.7600 14.7400 14.7200	14.9800 15.0000 15.0800 15.1000	125 2754 4 200	1 3 1 1
UNICREDIT	287,1000	13:37	5	282.00	3.55 %	10	277.2500	288.7500	10	0	7	[+]
UCG	282.00 287.55	253.8000 310.2000	12:55 09:38 09:00 15:20	10 9 1 1	287,5500 282,0000 282,0000 277,2500	1 1 1 1	13 5 11 10	273.3000 269.0000 262.5000 260.0000	290.0000 294.0000 304.0000 320.0000	360 20 10 15	2 1 1 1
UNIMOT	159,2000	17:00	24	159.00	0.13 %	128	159.0000	159.4000	33	3	472	[+]
UNT	158.00 159.20	143.2000 174.8000	17:00 17:00 17:00 17:00	1 9 1 100	159,2000 159,2000 159,2000 159,2000	2 1 1 1	222 316 317 26	158.0000 157.8000 157.4000 157.2000	159.8000 160.0000 160.2000 160.4000	148 2826 28 150	3 18 1 1
URTESTE	44,1000	15:42	15	44.10	0.00 %	2	44.1000	44.2000	30	0	2	[+]
URT	44.10 44.10	39.7000 48.5000	15:33 11:04 10:14 09:55	30 5 2 56	44,1000 44,1000 44,1000 44,0000	1 1 1 1	5 5 30 20	43.0000 42.5000 42.3000 42.0000	44.3000 44.4000 44.5000 44.6000	50 15 23 20	1 1 1 1
VERCOM	124,8000	17:01	20	128.20	-2.50 %	1	124.0000	124.8000	37	5	590	[+]
VRC	123.20 129.80	115.4000 141.0000	17:00 17:00 17:00 17:00	2 17 15 8	124,8000 124,8000 124,8000 124,8000	3 3 1 4	17 47 30 180	123.6000 123.4000 123.2000 123.0000	125.8000 126.4000 126.8000 127.0000	7 12 1 52	1 1 1 3
VIGOSYS	588,0000	17:04	1	540.00	8.89 %	1	588.0000	590.0000	29	2	945	[+]
VGO	540.00 588.00	486.0000 594.0000	17:03 17:01 17:00 17:00	2 1 3 1	588,0000 588,0000 588,0000 588,0000	1 3 2 1	25 125 63 13	578.0000 570.0000 568.0000 566.0000	592.0000 594.0000 596.0000 598.0000	7 20 10 44	1 1 1 4
VINDEXUS	13,8000	17:00	151	13.70	1.47 %	49	13.8000	14.0000	550	9	129	[+]
VIN	13.60 14.25	12.3500 15.0500	17:00 17:00 17:00 16:44	24 58 114 118	13,8000 13,8000 13,8000 13,8000	3 4 3 2	213 943 253 329	13.7500 13.7000 13.6500 13.6000	14.2500 14.3000 14.3500 14.4500	102 1678 37 307	1 1 1 3
VIVID	0,6190	16:13	618	0.61	0.98 %	67	0.6140	0.6190	22	13	8	[+]
VVD	0.61 0.62	0.5530 0.6750	16:13 14:37 14:36 14:10	1000 100 89 3701	0,6180 0,6130 0,6130 0,6200	1 1 1 1	731 250 20 67	0.6130 0.6120 0.6040 0.6030	0.6200 0.6210 0.6220 0.6230	6229 30 90 60	5 1 4 2
VOTUM	50,3000	17:00	2	49.90	1.00 %	720	50.2000	50.4000	298	25	1 251	[+]
VOT	49.50 50.50	44.9500 54.8000	17:00 16:49 16:49 16:49	2 1 19 1	50,3000 50,4000 50,4000 50,4000	2 1 3 2	719 156 569 176	50.0000 49.9000 49.8000 49.7500	50.5000 50.6000 50.7000 50.8000	511 426 472 590	9 9 8 8
VOXEL	97,6000	17:03	26	98.90	-1.31 %	361	97.5000	97.6000	1205	5	478	[+]
VOX	97.40 99.00	89.1000 108.6000	17:00 17:00 17:00 16:47	27 5 8 3	97,6000 97,6000 97,6000 97,5000	9 3 5 17	115 25 185 1137	97.4000 97.2000 97.1000 97.0000	97.7000 97.9000 98.0000 98.1000	1 10 446 15	1 1 4 2
VRGSA	5,2600	17:02	41002	5.26	0.00 %	256	5.1200	5.2600	11377	111	584	[+]
VRG	5.20 5.28	4.7400 5.7800	17:00 16:49 16:40 16:24	170 108 113 114	5,2600 5,2600 5,2600 5,2600	3 2 2 1	161 480 179 60	5.0800 5.0400 5.0200 5.0000	5.2800 5.3000 5.3200 5.3400	57293 24643 7775 58150	3 11 5 4
WARIMPEX	2,2800	17:00	10	2.28	-1.30 %	3391	2.2600	2.2800	1861	4	10	[+]
WXF	2.26 2.28	2.0600 2.5000	16:07 16:07 15:36 14:56	35 5 829 995	2,2600 2,2700 2,2800 2,2700	5 1 1 2	7610 703 2000 700	2.2500 2.2400 2.2300 2.2200	2.3100 2.3200 2.3300 2.3400	666 1100 199 1083	3 2 2 2
WASKO	8,5000	17:00	29	8.74	-3.41 %	534	8.5000	8.7200	190	23	201	[+]
WAS	8.48 8.80	7.8800 9.6000	17:00 17:00 16:49 16:49	10 1 24 14	8,5000 8,5000 8,7000 8,7000	2 2 2 1	312 204 10 150	8.4800 8.4600 8.4000 8.3800	8.7400 8.7600 8.8000 8.8200	300 1741 879 2014	1 1 3 2
WAWEL	786,0000	16:27	12	788.00	-0.25 %	1	782.0000	790.0000	27	0	38	[+]
WWL	786.00 792.00	710.0000 866.0000	16:15 15:45 15:15 13:12	1 10 1 3	786,0000 788,0000 790,0000 788,0000	4 2 2 2	12 31 9 17	780.0000 778.0000 776.0000 774.0000	796.0000 798.0000 800.0000 802.0000	1 4 215 2	1 1 3 1
WIELTON	5,6100	17:00	3	5.53	1.45 %	514	5.5700	5.6100	402	38	212	[+]
WLT	5.47 5.61	4.9800 6.0800	17:00 17:00 17:00 16:35	5 8 2 10	5,6100 5,6100 5,6100 5,6100	4 5 4 4	1014 7399 1889 85	5.5600 5.5500 5.5400 5.5300	5.6200 5.6300 5.6400 5.6500	2405 195 340 1115	2 2 3 4
WIKANA	7,7000	09:00	1	7.70	0.00 %	1000	7.4000	7.6000	348	0	0	[+]
WIK	7.70 7.70	6.9500 8.4500	10:50 10:50 09:05 09:00	1 432 1 1030	7,7000 7,6500 7,6500 7,4000	1 1 2 1	1040 410 2 139	7.3500 7.2500 7.2000 7.1500	7.7000 7.7500 8.0000 8.1000	1573 100 1041 201	2 1 2 1
WIRTUALNA	58,2000	17:00	64	58.20	0.00 %	14464	58.2000	58.4000	1868	210	12 242	[+]
WPL	58.20 58.40	52.4000 64.0000	17:00 16:49 16:49 16:48	44 20 25 41	58,2000 58,4000 58,4000 58,2000	3 8 1 2	16220 2158 300 430	58.1000 58.0000 57.9000 57.8000	58.5000 58.6000 58.7000 58.8000	2001 4621 270 1794	14 8 7 10
WITTCHEN	16,0500	17:00	22	15.98	0.44 %	362	16.0500	16.1400	416	7	120	[+]
WTN	15.97 16.25	14.3900 17.5700	16:48 16:48 16:48 16:48	9 3 34 1	16,0500 16,1400 16,1400 16,1200	2 2 3 1	62 101 439 76	16.0400 16.0300 16.0200 16.0100	16.1500 16.1600 16.1700 16.1800	30105 352 3 1	1 4 2 1
WOODPCKR	2,8500	16:11	100	2.83	0.71 %	905	2.8500	2.9000	1082	14	42	[+]
WPR	2.78 2.98	2.5500 3.1100	14:52 14:23 14:23 14:09	10 1270 5 1270	2,9000 2,8900 2,8900 2,8600	2 2 2 3	1161 1307 120 75	2.8200 2.8100 2.8000 2.7800	2.9200 2.9500 2.9600 2.9900	1291 600 2611 1005	2 1 2 2
XPLUS	2,6000	16:30	50	2.50	4.42 %	39	2.5700	2.6000	2345	14	34	[+]
XPL	2.50 2.63	2.2500 2.7500	14:30 12:18 10:44 09:46	250 7 4 700	2,6000 2,6200 2,6300 2,6000	1 1 1 1	700 500 500 1	2.5300 2.5200 2.5100 2.5000	2.6200 2.6400 2.6500 2.6600	193 100 3200 1185	1 1 1 2
XTB	99,6700	17:03	10	99.50	0.68 %	40	99.6600	99.6700	90	255	25 444	[+]
XTB	98.24 100.76	89.5500 109.4400	17:02 17:01 17:00 17:00	200 15 8 8	99,6700 99,6700 99,6700 99,6700	2 2 2 2	18 321 12 31	99.6500 99.6300 99.6100 99.6000	99.7000 99.7500 99.8000 99.9000	4 31 1 33	1 1 1 1
XTPL	62,2000	17:00	70	61.70	0.97 %	57	61.6000	62.2000	164	4	224	[+]
XTP	61.70 63.70	55.6000 67.8000	17:00 17:00 16:48 16:48	155 75 100 1	62,2000 62,2000 62,1000 62,1000	3 1 2 1	90 8 37 100	61.5000 61.4000 61.0000 60.8000	62.4000 63.0000 63.5000 63.6000	320 52 26 26	2 2 1 1
YARRL	5,4000	16:30	40	5.42	-0.37 %	260	5.4000	5.4200	282	0	3	[+]
YRL	5.34 5.42	4.8800 5.9600	16:30 16:16 11:45 11:45	60 1 27 3	5,4000 5,3800 5,4200 5,4200	1 2 5 2	183 110 1076 390	5.3800 5.3600 5.3400 5.3200	5.4400 5.4800 5.5000 5.5200	280 179 60 120	4 3 1 2
ZABKA	23,3100	17:04	1000	23.69	-0.68 %	3143	23.3100	23.3800	7510	3 663	86 405	[+]
ZAB	23.25 23.96	21.3300 26.0500	17:04 17:04 17:02 17:00	634 2366 465 1206	23,3100 23,3100 23,3100 23,3100	4 3 2 2	2005 3644 921 8643	23.3000 23.2900 23.2800 23.2700	23.4000 23.4200 23.4300 23.5000	534 1030 30 49044	2 2 1 1
ZAMET	0,8380	17:00	1016	0.82	0.00 %	5043	0.8380	0.8400	3791	22	18	[+]
ZMT	0.82 0.84	0.7420 0.9060	17:00 17:00 17:00 16:42	84 15 70 100	0,8380 0,8380 0,8380 0,8360	1 2 2 1	50 152 2530 102	0.8240 0.8220 0.8200 0.8160	0.8420 0.8440 0.8460 0.8480	1236 1200 2500 785	1 1 1 2
ZEPAK	18,7000	17:00	2	18.44	1.96 %	20	18.5400	18.7000	447	4	65	[+]
ZEP	18.30 18.76	16.6000 20.2500	17:00 17:00 17:00 16:49	9 2 2 2	18,7000 18,7000 18,7000 18,5400	2 2 1 2	146 171 71 146	18.5200 18.5000 18.4800 18.4600	18.7400 18.7600 18.7800 18.8000	311 114 100 20	3 1 1 1
ZREMB	9,8600	17:00	226	9.15	8.35 %	1472	9.8500	9.8600	1854	111	1 073	[+]
ZRE	9.15 9.92	8.2400 10.0600	17:00 17:00 17:00 16:49	708 5 61 200	9,8600 9,8600 9,8600 9,8600	2 1 3 2	126 989 2699 1105	9.8400 9.8000 9.6800 9.6500	9.8700 9.8900 9.9000 9.9300	1000 517 13413 20	1 3 9 3
ZUE	12,8000	17:04	400	13.05	-1.54 %	250	12.7500	12.8500	150	14	180	[+]
ZUE	12.65 13.10	11.7500 14.3500	17:04 17:00 17:00 17:00	484 2 200 14	12,8000 12,8000 12,8000 12,8000	2 6 10 3	2913 1373 3045 2100	12.7000 12.6500 12.6000 12.5500	13.0000 13.1000 13.1500 13.2000	1434 357 172 1020	3 3 3 2

GPW	Świat	Waluty

Notowania GPW
WIG	130054.8	+0.92%	05-05
WIG20	3529.6	+1.08%	05-05
WIG20 Fut	3472.0	+0.99%	05-05
WIG20USD	972.8	+1.12%	05-05
mWIG40	9102.7	+0.71%	05-05
sWIG80	30718.9	+0.05%	05-05

Notowania Świat
US BlueChip	49298.3	+0.73%	05-05
S&P500 Fut	7303.2	+0.11%	4:41
Nikkei	59513.1	+0.38%	05-01
DAX	24401.7	+1.71%	05-05
Ropa WTI	100.7	-1.52%	4:51
Złoto	4635.2	+1.70%	4:51

Notowania Waluty
EUR/PLN	4.24586	-0.03%	4:51
CHF/PLN	4.63514	-0.05%	4:51
USD/PLN	3.62362	-0.23%	4:51
EUR/USD	1.17172	+0.20%	4:51
GBP/USD	1.35684	+0.19%	4:51
USD/JPY	157.786	-0.07%	4:51

Forum
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]

Wzrosty	Spadki	Staty
OPTEAM	5.80	17.89%
PROTEKTOR	1.37	14.57%
GRUPAAZOTY	22.06	14.30%
RAFAMET	68.50	13.98%
SOPHARMA	8.06	11.94%
Więcej ...
IFCAPITAL	0.25	-95.25%
EDINVEST	8.30	-13.54%
IZOLACJA	3.73	-9.02%
MOSTALWAR	3.74	-8.56%
DIGITANET	191.50	-5.94%
Więcej ...
Rośnie:		159 Spółek
Bez zmian:		47 Spółek
Spada:		147 Spółek
Obrót:		2,229,842,314 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