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	2,8500	16:49	12	2.85	0.35 %	693	2.7600	2.8500	4780	21	61	[+]
06N	2.76 2.93	2.5650 3.1250	16:49 16:49 16:49 16:48	238 3 1 165	2,8100 2,8100 2,8000 2,8000	1 3 1 2	506 7490 700 3500	2.7550 2.7500 2.7400 2.7100	2.8600 2.8700 2.8800 2.8900	1000 5000 246 2270	1 1 1 3
11B	175,0000	17:00	4	179.00	0.00 %	100	174.2000	175.0000	27	15	2 643	[+]
11B	171.80 179.00	161.2000 196.8000	17:00 17:00 17:00 17:00	1 8 16 2	175,0000 175,0000 175,0000 175,0000	1 1 2 2	1 8 26 24	173.8000 173.2000 173.0000 172.8000	176.0000 176.2000 176.4000 176.8000	35 70 11 1151	3 2 1 2
3RGAMES	0,3670	16:40	662	0.35	2.51 %	1215	0.3610	0.3660	600	177	64	[+]
3RG	0.35 0.38	0.3450 0.4210	16:40 16:40 16:40 16:09	4000 5 333 83	0,3660 0,3660 0,3650 0,3660	1 2 3 1	3500 5059 7369 8552	0.3600 0.3580 0.3570 0.3560	0.3670 0.3680 0.3690 0.3700	10777 51 20339 46859	1 1 2 3
ABPL	102,5000	17:00	7	98.00	4.59 %	73	102.5000	103.0000	236	5	534	[+]
ABE	98.00 103.00	88.2000 107.5000	17:00 17:00 17:00 16:45	11 2 10 13	102,5000 102,5000 102,5000 103,0000	1 2 2 3	51 35 58 104	102.0000 101.5000 100.5000 100.0000	103.5000 104.0000 104.5000 105.0000	25 40 53 46	1 3 2 3
ACAUTOGAZ	31,5000	17:00	1	31.50	0.96 %	160	31.1000	31.5000	29	5	150	[+]
ACG	31.20 31.60	28.4000 34.6000	16:31 16:31 16:25 16:25	96 30 17 10	31,6000 31,6000 31,6000 31,2000	2 2 2 1	156 94 350 7	31.0000 30.6000 30.5000 30.4000	31.6000 31.8000 32.0000 32.1000	368 100 432 70	3 1 4 2
ACTION	20,9000	16:49	135	20.90	1.21 %	17	20.9000	20.9500	5456	17	347	[+]
ACT	20.70 21.00	18.8200 22.9500	16:49 16:49 16:49 16:49	3 2 3 742	20,9000 20,9000 20,9000 20,9000	4 4 3 6	2000 1000 1000 1000	20.8500 20.8000 20.7000 20.6500	21.0000 21.0500 21.1000 21.1500	6776 316 416 241	22 3 3 4
ADIUVO	0,3440	16:31	6	0.34	1.78 %	4627	0.3210	0.3380	1792	8	3	[+]
ADV	0.34 0.35	0.3050 0.3710	16:31 16:31 13:08 10:57	550 2954 500 440	0,3380 0,3350 0,3380 0,3380	1 1 1 1	13574 8000 5000 4116	0.3200 0.3140 0.3130 0.3120	0.3440 0.3450 0.3520 0.3530	9085 7455 3999 1974	2 1 1 1
AGORA	10,3400	17:00	15	10.22	1.37 %	146	10.2200	10.3800	241	61	629	[+]
AGO	10.14 10.50	9.2000 11.2400	16:48 16:48 16:45 16:45	38 211 114 503	10,3000 10,3000 10,3000 10,3000	1 1 1 1	200 200 200 200	10.1400 10.1200 10.0800 10.0600	10.4800 10.5000 10.5200 10.5400	1 860 20 20	1 4 1 1
AGROTON	4,4800	14:15	171	4.37	3.23 %	11	4.4700	4.4800	204	2	9	[+]
AGT	4.22 4.50	3.9400 4.8000	14:15 13:08 13:07 13:03	79 11 100 158	4,4800 4,4800 4,2500 4,2200	1 2 1 1	111 206 10 147	4.2700 4.2500 4.2300 4.2200	4.5000 4.5300 4.5900 4.6300	164 101 249 42	3 1 1 1
AIGAMES	1,1350	16:10	6	1.14	6.57 %	400	1.0900	1.1350	135	3	3	[+]
ALG	1.08 1.14	1.0250 1.2450	15:09 14:51 14:51 14:51	59 142 100 100	1,1350 1,0900 1,0900 1,0950	2 1 1 1	1332 1870 2000 100	1.0850 1.0800 1.0700 1.0500	1.1400 1.1450 1.1500 1.1850	493 870 2000 802	3 1 1 1
AILLERON	21,7500	17:00	137	22.15	-0.46 %	20	21.7000	21.7500	63	5	104	[+]
ALL	21.50 22.15	19.9400 24.3500	17:00 16:48 16:48 16:38	100 63 4 5	21,7500 21,7500 21,8000 21,8000	2 2 5 2	130 203 796 436	21.6500 21.5500 21.5000 21.4000	22.0500 22.1000 22.1500 22.2000	180 149 319 674	1 2 4 4
AIRWAY	0,2300	16:49	1010	0.23	0.66 %	1731	0.2260	0.2300	35200	116	26	[+]
AWM	0.22 0.23	0.2060 0.2510	16:40 16:18 15:30 12:21	3810 1000 890 1731	0,2300 0,2280 0,2280 0,2310	1 1 1 1	900 9000 7950 9000	0.2255 0.2250 0.2230 0.2220	0.2310 0.2315 0.2370 0.2390	1842 33959 6000 9000	2 1 1 1
ALIOR	89,1400	17:02	150	87.20	2.11 %	14	89.1200	89.2000	3967	351	31 082	[+]
ALR	87.06 89.22	78.4800 95.9200	17:00 17:00 17:00 17:00	99 170 95 30	89,1400 89,1400 89,1400 89,1400	2 2 2 2	264 37 430 464	89.1000 89.0800 89.0600 89.0200	89.2400 89.2600 89.2800 89.3000	528 83 45 1389	1 1 2 5
ALLEGRO	26,6000	17:04	6331	27.20	-2.12 %	4	26.6000	26.6600	50	1 774	47 476	[+]
ALE	26.43 27.38	24.4800 29.9100	17:03 17:03 17:03 17:03	500 3700 400 80	26,6000 26,6000 26,6000 26,6000	2 1 2 3	484 100 2119 832	26.5950 26.5800 26.5750 26.5700	26.6900 26.7000 26.7200 26.7300	120 4284 212 500	1 2 3 1
ALTA	2,3200	17:00	1775	2.36	-0.85 %	225	2.3200	2.4000	1805	22	51	[+]
AAT	2.32 2.43	2.1300 2.5900	16:43 16:20 16:07 16:07	11 18 3233 503	2,3200 2,3200 2,3200 2,3300	1 1 1 1	650 1000 1500 10	2.3000 2.2900 2.2800 2.2600	2.4300 2.4400 2.4900 2.5400	596 1067 55000 754	1 2 2 2
ALTUSTFI	2,2000	15:25	100	2.17	0.46 %	166	2.1700	2.1900	5	2	5	[+]
ALI	2.17 2.20	1.9550 2.3800	15:08 14:23 13:48 13:46	3 6 1050 144	2,2000 2,1900 2,1900 2,1900	1 1 1 3	111 22 3 1904	2.1600 2.1500 2.1300 2.1200	2.2000 2.2300 2.2400 2.2500	9126 2 15 10	4 1 3 2
AMBRA	24,0500	17:00	100	24.20	-0.41 %	812	24.0500	24.1000	100	7	157	[+]
AMB	23.50 24.20	21.8000 26.6000	17:00 17:00 16:38 16:38	260 1 520 58	24,0500 24,0500 24,0000 24,0000	1 2 3 2	64 228 203 318	23.8500 23.7000 23.6000 23.5000	24.2000 24.4000 24.4500 24.5000	275 500 90 12	4 2 1 2
AMICA	55,5000	17:03	7	55.50	-1.07 %	20	55.4000	55.5000	47	3	158	[+]
AMC	54.00 55.90	49.9500 61.0000	17:03 17:00 17:00 17:00	1 8 1 34	55,5000 55,5000 55,5000 55,5000	1 1 1 1	50 50 50 20	54.9000 54.8000 54.7000 54.5000	55.6000 55.7000 55.8000 56.0000	37 1 51 84	3 1 2 5
AMREST	17,4000	17:00	34	17.74	-1.92 %	509	17.4000	17.5000	150	52	909	[+]
EAT	17.36 17.94	15.9800 19.5000	17:00 17:00 17:00 17:00	191 102 16 54	17,4000 17,4000 17,4000 17,4000	2 2 2 1	196 110 365 290	17.3200 17.3000 17.2600 17.2200	17.8000 17.9000 17.9400 17.9600	494 800 100 106	1 1 1 1
ANSWEAR	28,3000	17:00	3	28.35	-0.70 %	1200	28.0000	28.3000	144	15	409	[+]
ANR	27.60 28.50	25.5500 31.1500	16:48 16:48 16:38 16:38	53 21 2 26	28,3000 28,2000 28,0000 28,0000	1 1 1 6	110 77 222 3114	27.8000 27.6000 27.5500 27.5000	28.3500 28.4500 28.6000 28.8500	137 175 1000 379	2 2 1 2
APATOR	16,8000	17:00	2	16.96	0.00 %	148	16.8000	16.8800	1	8	137	[+]
APT	16.70 17.08	15.2800 18.6400	16:47 16:31 16:26 16:26	1 8 50 1	16,9400 16,9200 16,7600 16,8200	1 4 4 1	255 530 1326 122	16.7400 16.7200 16.7000 16.6200	16.9000 16.9600 16.9800 17.0000	110 70 17 141	1 1 2 2
APLISENS	21,0000	16:35	5	21.00	-3.23 %	49	20.6000	21.0000	533	0	2	[+]
APN	20.60 21.00	18.9000 23.1000	15:34 15:34 14:03 14:03	3 5 23 2	20,6000 20,6000 20,6000 20,7000	1 2 3 1	30 83 202 160	20.5000 20.4000 20.0000 19.8000	21.4000 21.5000 21.6000 21.7000	23 4 67 97	1 1 1 1
APSENERGY	2,9200	17:00	15	2.50	14.96 %	21	2.8100	2.9200	1394	30	84	[+]
APE	2.50 2.99	2.4800 3.0200	17:00 16:47 16:46 16:46	1 54 327 20	2,9200 2,8800 2,9200 2,9200	1 2 2 1	15 318 34 200	2.8000 2.7800 2.7600 2.7500	2.9300 2.9400 2.9500 2.9800	355 134 512 11	1 1 2 1
ARCHICOM	38,8000	17:00	1	39.00	-1.77 %	38	38.1000	38.8000	299	0	9	[+]
ARH	38.20 39.00	35.1000 42.9000	17:00 16:45 16:16 15:38	1 2 2 4	38,8000 38,2000 38,4000 38,9000	1 2 1 1	10 695 50 100	37.5000 37.4000 37.1000 37.0000	38.9000 39.3000 39.6000 39.9000	7 26 77 36	1 1 1 1
ARCTIC	15,8200	17:00	50	16.07	-0.88 %	183	15.8100	15.8200	387	38	597	[+]
ATC	15.74 16.07	14.4700 17.6700	17:00 17:00 17:00 17:00	32 37 92 38	15,8200 15,8200 15,8200 15,8200	2 3 1 2	204 308 53 23	15.8000 15.7800 15.7700 15.7600	15.9600 16.0000 16.0900 16.1800	3 1417 100 9	1 1 1 2
ARTIFEX	13,5000	16:45	61	13.50	0.00 %	507	13.5000	13.5500	71	3	38	[+]
ART	13.45 13.85	12.1500 14.8500	16:28 16:25 16:03 16:03	97 32 67 100	13,5000 13,5000 13,5000 13,5000	3 3 1 2	310 1206 800 156	13.4500 13.4000 13.3500 13.3000	13.8500 13.9000 13.9500 14.0000	235 138 440 1753	1 1 3 3
ASBIS	18,4600	17:00	198	18.65	-0.75 %	2620	18.4600	18.4700	1	137	2 514	[+]
ASB	18.22 18.65	16.7900 20.5000	17:00 17:00 17:00 17:00	10 5 1 55	18,4600 18,4600 18,4600 18,4600	1 1 1 2	28 55 101 1000	18.3200 18.2500 18.2300 18.2200	18.4900 18.5000 18.5200 18.5700	5 300 258 61	1 3 1 1
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	300	PKC	PKC	2200	0	0	[+]
ASM	0.00 0.00	0.2160 0.2640	16:48 16:44 16:39 16:39	7500 10000 5556 6005	0,2400 0,2400 0,2420 0,2440	1 2 1 0	630 2100 40000 0	0.2300 0.2200 0.2000 0.0000	0.2300 0.2400 0.2500 0.2740	2 13100 43000 5000	1 1 2 1
ASSECOBS	61,2000	16:48	20	59.00	4.44 %	40	60.2000	61.2000	28	5	333	[+]
ABS	58.40 61.20	53.2000 64.8000	16:47 16:45 16:37 16:37	1 1 10 3	61,2000 61,2000 61,2000 61,2000	5 2 2 2	370 124 7 18	60.0000 59.8000 59.4000 59.0000	61.4000 61.8000 62.0000 62.4000	91 427 578 28	4 1 6 2
ASSECOPOL	93,8500	17:00	31	93.75	-0.05 %	2	93.8000	94.0000	74	25	2 348	[+]
ACP	93.15 94.15	84.4000 103.1000	17:00 17:00 17:00 17:00	23 23 66 23	93,8500 93,8500 93,8500 93,8500	2 2 2 2	86 4 104 94	93.7500 93.7000 93.6000 93.5500	94.1000 94.3000 94.3500 94.4500	99 532 457 527	1 4 3 3
ASSECOSEE	49,4000	17:00	3	49.40	0.00 %	4	49.1000	49.4000	604	6	297	[+]
ASE	49.00 49.40	44.5000 54.2000	17:00 16:49 16:36 16:36	3 26 1 1	49,4000 49,3000 49,3000 49,3000	4 1 5 4	180 2 496 32	49.0000 48.9000 48.8000 48.7000	49.5000 49.6000 49.7000 49.8000	47 192 505 8	6 6 5 1
ASTARTA	40,4000	17:01	60	42.05	-3.92 %	100	40.2500	40.4000	3	16	664	[+]
AST	39.80 42.60	37.8500 46.2500	17:00 17:00 17:00 17:00	5 32 32 102	40,4000 40,4000 40,4000 40,4000	4 2 2 1	338 201 213 33	40.2000 40.1500 40.1000 40.0500	40.4500 40.6500 40.8000 40.8500	100 250 51 139	1 1 1 1
ATAL	51,2000	16:48	13	52.80	-1.16 %	41	51.2000	51.9000	2	1	67	[+]
1AT	51.20 52.80	47.5500 58.0000	16:48 16:48 16:48 16:18	5 20 2 7	51,3000 51,3000 51,3000 51,7000	1 2 2 3	64 300 119 215	51.1000 51.0000 50.9000 50.8000	52.0000 52.6000 52.8000 53.0000	90 1 47 282	1 1 1 5
ATENDE	2,5400	17:00	16	2.59	-0.39 %	2589	2.5400	2.5900	637	8	20	[+]
ATD	2.54 2.59	2.3400 2.8400	16:17 16:11 16:11 16:11	6111 664 40 167	2,5600 2,5400 2,5400 2,5400	1 1 2 1	1150 8015 701 417	2.5200 2.4900 2.4400 2.4200	2.6000 2.6100 2.6200 2.6400	3010 900 1000 700	4 2 1 1
ATLANTAPL	19,9000	16:25	11	19.80	1.27 %	20	19.8000	19.9000	54	1	18	[+]
ATP	19.80 20.00	17.8500 21.7000	15:22 13:48 11:17 09:33	15 70 103 1	19,9000 19,9000 19,8000 20,0000	2 2 1 1	30 500 200 200	19.6000 19.5000 19.3000 19.2500	20.0000 20.2000 20.3000 20.9000	391 341 380 40	2 2 1 1
ATLANTIS	0,1955	11:46	334	0.00	0.00 %	50486	PKC	0.1955	1958	0	0	[+]
ATS	0.00 0.00	0.1665 0.2240	11:00 11:00 11:00 11:00	5089 2983 17000 10000	0,1955 0,1955 0,1955 0,1955	1 1 3 1	297 10000 33600 12100	0.2500 0.2320 0.2300 0.2250	0.2100 0.2160 0.2180 0.2200	10456 88000 10000 87767	1 1 1 5
ATMGRUPA	4,1800	16:35	95	4.31	-1.65 %	733	4.1800	4.2200	463	14	59	[+]
ATG	4.18 4.31	3.8800 4.7400	16:35 16:27 16:13 15:50	5 10 3 24	4,1900 4,2200 4,2200 4,2200	4 2 1 2	1419 142 177 440	4.1600 4.1500 4.1400 4.1300	4.2400 4.2500 4.2600 4.3100	2377 10 1010 117	1 1 3 1
ATREM	19,9500	16:46	29	19.85	0.25 %	107	19.7000	19.9500	1418	6	112	[+]
ATR	19.35 19.95	17.9000 21.8000	16:46 16:46 16:45 16:44	100 17 77 6	19,9000 19,9000 19,9000 19,9000	1 2 3 3	100 350 353 252	19.6000 19.5000 19.4500 19.4000	20.0000 20.1000 20.2000 20.3000	10 415 705 585	1 1 3 2
AUTOPARTN	18,8000	17:00	129	19.56	-3.59 %	1919	18.7400	18.8000	1315	125	2 364	[+]
APR	18.58 19.70	17.6200 21.5000	17:00 17:00 17:00 17:00	49 119 111 92	18,8000 18,8000 18,8000 18,8000	2 3 1 1	121 777 400 535	18.7000 18.6800 18.6600 18.6400	18.9800 19.0000 19.0400 19.1200	100 2197 5350 124	1 5 2 1
BBIDEVNFI	4,6800	17:00	2	4.53	3.31 %	30	4.6700	4.6800	1858	9	43	[+]
BBD	4.48 4.69	4.0800 4.9800	17:00 17:00 17:00 16:45	200 300 3000 197	4,6800 4,6800 4,6800 4,6700	1 1 1 2	371 3177 391 396	4.5300 4.5200 4.2900 4.2800	4.6900 4.7800 4.7900 4.8800	1941 650 1000 400	1 1 1 1
BEDZIN	27,3000	17:00	4	27.70	-0.91 %	10	27.0000	27.3000	595	2	50	[+]
BDZ	26.90 27.85	24.9500 30.4500	17:00 16:49 16:42 16:42	16 45 9 2	27,3000 27,2500 27,2500 27,3000	3 2 2 3	199 260 410 397	26.9500 26.9000 26.8500 26.8000	27.5500 27.6000 27.6500 27.7500	99 2 50 17	1 1 1 1
BENEFIT	3 035,0000	17:00	36	3,080.00	-0.49 %	442	3035.0000	3040.0000	145	6	17 069	[+]
BFT	2,960.00 3,080.00	2775.0000 3385.0000	17:00 17:00 17:00 17:00	30 12 1 10	3 035,0000 3 035,0000 3 035,0000 3 035,0000	2 1 2 3	5 2 5 47	3000.0000 2995.0000 2990.0000 2985.0000	3045.0000 3050.0000 3060.0000 3070.0000	21 47 2 19	1 3 1 2
BEST	27,0000	11:30	4	27.00	0.00 %	302	26.0000	27.0000	281	0	0	[+]
BST	27.00 27.00	24.4000 29.6000	17:03 17:00 16:22 16:24	60 50 2 80	27,0000 27,0000 27,0000 26,0000	1 1 0 0	180 52 0 0	25.2000 19.2000 0.0000 0.0000	27.2000 28.8000 29.0000 30.0000	9 6 164 304	1 1 1 1
BETACOM	4,1600	12:24	15	4.16	0.00 %	2300	4.0000	4.1800	1950	2	7	[+]
BCM	4.06 4.16	3.7600 4.5600	12:05 12:05 11:56 09:00	83 12 1600 5	4,1600 4,1600 4,0600 4,1600	1 2 1 1	750 682 112 1075	3.9600 3.7600 3.7400 3.7200	4.2600 4.4600 4.5000 4.5200	234 141 110 240	1 1 1 2
BIGCHEESE	13,3400	17:00	17	13.94	-4.58 %	458	13.3400	13.5400	1808	6	82	[+]
BCS	13.34 13.94	12.5600 15.3200	17:00 17:00 17:00 17:00	175 4 375 100	13,3400 13,3400 13,3400 13,3400	1 1 1 1	1 155 57 260	13.3000 13.2400 13.1400 13.0400	13.6000 13.6400 13.7800 13.8000	580 3 221 540	1 1 1 1
BIOCELTIX	86,0000	17:00	4	86.80	-1.49 %	10	85.4000	86.0000	58	4	356	[+]
BCX	85.00 87.40	78.2000 95.4000	17:00 17:00 17:00 17:00	195 27 2 36	86,0000 86,0000 86,0000 86,0000	1 1 1 7	10 178 20 433	85.3000 85.2000 85.1000 85.0000	86.9000 87.0000 87.1000 87.3000	50 155 19 20	1 3 1 2
BIOMAXIMA	11,7000	17:00	11	11.85	-1.27 %	120	11.5500	11.7000	16	1	16	[+]
BMX	11.60 12.10	10.7000 13.0000	17:00 16:49 16:49 16:41	11 91 64 46	11,7000 11,6500 11,6500 11,6000	4 1 1 1	1302 2 100 50	11.5000 11.4000 11.3500 11.3000	11.9000 11.9500 12.0000 12.0500	75 150 140 290	1 2 3 4
BIOTON	3,1800	17:00	1288	3.17	-0.93 %	395	3.1650	3.1800	8712	17	54	[+]
BIO	3.16 3.18	2.8550 3.4850	17:00 17:00 17:00 16:49	500 4588 10 1200	3,1800 3,1800 3,1800 3,1800	1 1 4 1	301 140 2165 1000	3.1500 3.1450 3.1400 3.1350	3.1950 3.2000 3.2050 3.2100	4 4 4 1845	1 1 1 2
BLOOBER	24,8500	17:01	40	24.50	0.61 %	15	24.7000	24.8500	470	5	135	[+]
BLO	24.25 24.90	22.0500 26.9500	17:00 17:00 17:00 17:00	190 89 87 350	24,8500 24,8500 24,8500 24,8500	1 2 1 2	26 406 1000 200	24.6000 24.2500 24.2000 24.1500	24.9000 25.0000 25.1000 25.2000	407 1885 3078 3100	2 4 2 2
BNPPL	89,8000	17:04	55	89.20	1.35 %	788	89.8000	90.0000	600	1	64	[+]
BNP	89.00 89.80	80.4000 98.0000	17:00 17:00 17:00 17:00	101 99 22 35	89,8000 89,8000 89,8000 89,8000	2 3 2 2	247 263 135 131	89.0000 88.0000 87.6000 87.2000	91.4000 92.0000 92.8000 93.0000	2 22 15 180	1 1 1 1
BOGDANKA	22,1000	17:00	43	21.98	0.82 %	179	21.9000	22.1000	2069	28	608	[+]
LWB	21.70 22.20	19.7900 24.1600	17:00 17:00 17:00 17:00	8 6 2 2	22,1000 22,1000 22,1000 22,1000	2 7 1 1	200 482 1 200	21.7200 21.7000 21.6600 21.6400	22.1200 22.1400 22.1600 22.2000	639 39 1000 2020	1 1 1 4
BOOMBIT	8,3400	16:26	43	8.30	1.46 %	109	8.3400	8.4400	150	2	17	[+]
BBT	8.02 8.50	7.4800 9.1200	16:26 16:26 13:54 13:45	236 3 98 2	8,3400 8,3400 8,2200 8,2200	1 1 1 1	3 68 23 5	8.2200 8.2000 8.1600 8.1000	8.4600 8.4800 8.5000 8.6600	350 352 653 40	2 3 1 1
BORYSZEW	5,6800	17:00	20	5.65	0.00 %	4	5.6000	5.6800	2436	4	21	[+]
BRS	5.61 5.68	5.0900 6.2100	17:00 16:23 16:12 16:08	6 370 144 28	5,6800 5,6500 5,6500 5,6500	2 2 1 2	72 360 2 102	5.5800 5.5600 5.5200 5.4800	5.7000 5.7300 5.7400 5.7600	200 200 705 448	1 1 1 1
BOS	10,7500	17:01	650	10.40	3.86 %	300	10.5500	10.8000	400	18	191	[+]
BOS	10.35 10.75	9.3600 11.4000	17:01 17:01 17:01 17:00	300 585 247 1	10,7500 10,7500 10,7500 10,7500	1 3 5 1	196 591 779 300	10.4500 10.4000 10.3500 10.3000	10.9000 10.9500 11.0000 11.0500	701 640 9 276	3 3 1 2
BOWIM	4,1850	16:45	3	4.17	0.48 %	256	4.1600	4.1800	6	1	6	[+]
BOW	4.16 4.19	3.7500 4.5800	15:35 15:19 14:07 13:56	5 178 100 20	4,1850 4,1650 4,1650 4,1650	1 1 1 3	500 498 3 206	4.1500 4.1350 4.1300 4.1100	4.1850 4.1900 4.2000 4.2200	192 2871 1817 788	1 1 1 2
BRAND24	50,4000	17:00	20	50.40	-2.70 %	45	50.4000	51.0000	385	0	3	[+]
B24	50.40 51.00	45.4000 55.4000	15:32 10:32 10:21 09:00	3 8 10 10	51,0000 51,0000 51,0000 50,4000	3 2 1 1	265 179 70 32	50.0000 48.5000 48.4000 48.1000	51.8000 52.0000 52.2000 53.8000	977 150 160 50	1 1 1 1
BUDIMEX	464,2000	17:00	43	465.60	0.26 %	90	464.2000	465.6000	6	45	20 689	[+]
BDX	459.00 465.80	419.2000 512.0000	17:00 17:00 17:00 17:00	14 9 37 35	464,2000 464,2000 464,2000 464,2000	3 2 3 2	77 52 102 107	464.0000 463.6000 463.0000 462.8000	465.8000 466.0000 466.2000 466.4000	162 377 17 8	3 4 1 1
BUMECH	9,0000	17:01	200	7.81	13.92 %	9	8.9300	9.0000	698	103	889	[+]
BMC	7.75 9.30	7.7400 9.4400	17:00 17:00 17:00 16:49	100 202 5 30	9,0000 9,0000 9,0000 9,0400	3 2 1 1	1532 120 1000 2	8.9200 8.9000 8.8800 8.8200	9.0400 9.0500 9.0800 9.0900	104 200 1081 200	1 1 3 1
CAPITEA	0,4360	16:49	5	0.43	0.00 %	5152	0.4280	0.4360	14190	7	3	[+]
CAP	0.43 0.44	0.3870 0.4730	16:21 16:12 15:17 15:16	4000 5 714 316	0,4280 0,4360 0,4280 0,4300	2 1 1 1	6070 9900 4000 4130	0.4260 0.4250 0.4220 0.4200	0.4370 0.4380 0.4390 0.4400	9000 2925 12774 1950	1 1 3 1
CAPTORTX	43,7000	17:00	300	43.40	1.63 %	24	43.2000	43.7000	54	2	103	[+]
CTX	42.70 43.70	39.1000 47.7000	16:48 16:48 16:36 15:47	23 92 21 11	43,2000 43,7000 43,7000 43,7000	1 3 1 1	100 168 100 1	43.1000 43.0000 42.9000 42.8000	43.9000 44.2000 44.7000 44.8000	25 36 14 96	1 1 1 2
CASPAR	7,4000	09:05	2	7.40	0.00 %	249	6.0000	7.4000	1014	0	0	[+]
CSR	7.40 7.40	6.7000 8.1000	09:00 17:00 15:53 15:53	2 1 99 100	7,4000 7,4000 7,2000 7,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	7.9000 10.0000 19.0000 0.0000	96 30000 365 0	1 1 1 0
CAVATINA	14,5000	17:00	5	14.50	0.00 %	220	14.0000	14.5000	108	0	1	[+]
CAV	14.15 14.50	13.0500 15.9500	17:00 14:40 14:15 14:14	20 10 30 10	14,5000 14,1500 14,2000 14,2500	1 1 1 2	30 50 80 224	13.8000 13.7000 13.6000 13.5000	14.7000 14.8000 14.8500 14.9000	10 15 1890 87	1 1 2 1
CCC	186,2000	17:00	2	182.00	2.42 %	428	185.4000	186.2000	1085	222	40 970	[+]
CCC	181.60 189.20	163.8000 200.2000	17:00 17:00 17:00 17:00	313 63 226 229	186,2000 186,2000 186,2000 186,2000	1 1 1 1	197 138 41 44	185.3000 185.2000 185.1000 185.0000	186.3000 186.4000 186.5000 186.6000	4528 61 574 449	3 2 1 3
CDPROJEKT	192,1500	17:00	33	189.40	1.56 %	202	192.1000	192.1500	2817	249	47 469	[+]
CDR	187.00 192.55	170.5000 208.3000	17:00 17:00 17:00 17:00	5 4 43 284	192,1500 192,1500 192,1500 192,1500	1 1 1 1	133 11 751 96	192.0500 192.0000 191.9500 191.9000	192.2000 192.2500 192.3000 192.3500	744 173 375 4010	2 2 3 5
CDRL	11,4000	14:46	2	11.40	0.00 %	2926	11.1000	11.4000	1518	1	6	[+]
CDL	11.10 11.40	10.3000 12.5000	14:17 14:17 13:10 10:58	50 65 200 1	11,4000 11,2000 11,2000 11,1000	2 1 3 2	1027 900 3 304	11.0000 10.9000 10.8000 10.3000	11.8000 12.1000 12.2000 13.0000	8 132 100 1	1 1 1 1
CELTIC	1,5000	12:14	798	0.00	0.00 %	1000	1.4200	1.5000	5100	0	0	[+]
CPD	0.00 0.00	1.3500 1.6500	09:08 15:17 14:02 14:51	130 10 1000 200	1,5000 1,5000 1,5000 1,5000	2 1 0 0	6448 919 0 0	1.4000 1.3950 0.0000 0.0000	1.5600 1.6000 1.6450 1.6500	1500 4506 1450 2000	1 3 1 2
CEZ	159,0000	16:40	13	169.00	-5.41 %	110	159.0000	169.3000	116	0	34	[+]
CEZ	158.50 170.30	152.1000 185.9000	16:40 16:40 16:40 16:40	4 10 89 1	158,5000 158,5000 158,5000 161,8000	1 1 1 1	10 6 4 1	157.6000 157.5000 154.1000 142.4000	169.4000 170.3000 170.8000 171.0000	17 73 22 110	2 2 1 2
CFI	0,1850	15:00	508	0.18	3.06 %	4114	0.1795	0.1850	14086	3	1	[+]
CFI	0.18 0.19	0.1530 0.2060	11:01 11:00 15:03 15:00	2367 500 1000 1133	0,1795 0,1795 0,1795 0,1795	2 1 1 1	7000 400 20000 5310	0.1600 0.1500 0.1480 0.1230	0.1950 0.1960 0.2000 0.2100	1300 3210 805251 10000	1 1 4 1
CIGAMES	1,5100	17:00	2000	1.52	-0.33 %	6025	1.5100	1.5130	50	139	210	[+]
CIG	1.49 1.53	1.3680 1.6720	17:00 17:00 17:00 17:00	207 510 30 817	1,5100 1,5100 1,5100 1,5100	5 1 1 1	10043 10 31 1800	1.4900 1.4850 1.4830 1.4810	1.5140 1.5160 1.5180 1.5200	26 2000 11028 17204	1 1 3 5
CLNPHARMA	25,9500	17:00	86	26.10	-0.95 %	202	25.9500	26.1500	176	11	282	[+]
CLN	25.80 26.25	23.5000 28.7000	17:00 17:00 17:00 17:00	26 99 170 31	25,9500 25,9500 25,9500 25,9500	3 3 1 1	120 9869 67 100	25.8500 25.8000 25.7500 25.7000	26.2000 26.2500 26.3000 26.4000	163 175 453 270	1 2 5 3
CLOUD	44,0000	16:13	4	45.30	-2.65 %	69	43.2000	43.9000	76	1	44	[+]
CLD	43.00 46.00	40.8000 49.8000	14:26 14:26 14:26 13:01	1 150 11 18	44,0000 44,0000 44,0000 44,0000	4 1 2 1	162 1 36 36	43.0000 42.5000 42.2000 42.1000	45.9000 46.0000 49.8000 52.8000	1 249 40 40	1 1 1 1
COALENERG	0,9410	17:00	49	0.92	-1.36 %	5	0.9200	0.9410	1171	30	27	[+]
CLE	0.89 0.96	0.8260 1.0080	17:00 16:40 16:40 16:37	1 11 11 2000	0,9410 0,9380 0,9390 0,9200	1 2 1 1	33 417 12 12	0.9110 0.9100 0.9090 0.9080	0.9430 0.9470 0.9600 0.9620	32 366 1607 21	1 1 1 1
COGNOR	6,8000	17:00	36	6.83	-0.58 %	5946	6.6750	6.8000	21	27	182	[+]
COG	6.67 6.84	6.1500 7.5100	17:00 17:00 17:00 17:00	171 17 123 276	6,8000 6,8000 6,8000 6,8000	2 3 1 2	440 240 7 139	6.6700 6.6500 6.6450 6.6400	6.8100 6.8150 6.8200 6.8300	785 200 938 10000	2 1 1 1
COLUMBUS	7,1400	17:00	1	7.14	0.14 %	429	7.1000	7.1400	655	72	510	[+]
CLC	6.95 7.23	6.4300 7.8500	16:49 16:49 16:46 16:45	331 297 1 530	7,1000 7,0800 7,0800 7,0500	1 1 7 1	4 325 1419 50	7.0400 7.0100 7.0000 6.9900	7.1500 7.1700 7.1800 7.1900	2414 914 454 1714	3 1 1 2
COMARCH	331,0000	14:32	5	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CMR	0.00 0.00	298.0000 364.0000	09:48 15:45 09:15 16:37	1 10 1 4	330,5000 330,5000 331,0000 331,0000	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
COMP	143,0000	17:00	40	144.00	-1.38 %	10	142.0000	143.0000	60	2	266	[+]
CMP	141.50 145.00	130.0000 158.0000	17:00 17:00 17:00 16:49	1 10 29 2	143,0000 143,0000 143,0000 143,0000	2 6 2 3	67 368 93 186	141.5000 141.0000 140.5000 140.0000	143.5000 144.0000 145.0000 145.5000	133 291 1457 97	3 2 7 2
COMPERIA	4,4000	14:27	128	0.00	0.00 %	1830	4.2000	4.4000	1800	0	0	[+]
CPL	0.00 0.00	3.9600 4.8400	14:26 14:22 15:34 13:32	250 200 99 50	4,3400 4,3400 4,3000 4,4000	1 2 1 1	503 2553 346 376	3.9600 3.9000 3.8000 3.5000	5.1500 5.7000 5.9500 7.8500	390 663 364 310	1 1 1 1
COMPREMUM	1,2800	16:47	1413	1.26	2.81 %	1370	1.2150	1.2750	2548	10	12	[+]
CPR	1.25 1.28	1.1300 1.3800	16:47 16:47 16:44 16:44	487 600 400 1350	1,2700 1,2650 1,2650 1,2600	1 3 1 1	20 2907 1500 377	1.2100 1.1900 1.1800 1.1750	1.2800 1.2900 1.2950 1.3000	4597 1227 1300 2009	2 1 1 2
CORMAY	0,4160	17:00	150	0.40	4.00 %	500	0.3940	0.4160	6215	40	16	[+]
CRM	0.39 0.42	0.3600 0.4380	17:00 17:00 17:00 17:00	20 30 50 50	0,4160 0,4160 0,4160 0,4160	1 1 6 1	3583 500 1872 500	0.3920 0.3910 0.3900 0.3890	0.4170 0.4180 0.4190 0.4200	29 1543 28 3412	1 1 1 3
CREEPYJAR	275,0000	17:02	2	263.00	4.96 %	23	273.0000	275.0000	50	1	291	[+]
CRJ	261.00 275.00	237.0000 289.0000	17:00 17:00 17:00 17:00	7 8 8 2	275,0000 275,0000 275,0000 275,0000	1 1 1 1	2 50 29 25	271.5000 271.0000 270.0000 266.5000	277.0000 278.5000 279.5000 282.0000	33 4 2 28	2 1 1 1
CREOTECH	177,0000	17:00	17	176.50	0.28 %	491	177.0000	180.0000	49	6	1 025	[+]
CRI	176.50 191.00	159.0000 194.0000	17:00 17:00 17:00 17:00	3 8 13 25	177,0000 177,0000 177,0000 177,0000	3 4 2 7	281 75 54 438	176.5000 176.0000 175.5000 175.0000	181.0000 181.5000 182.0000 184.5000	18 51 61 51	1 1 2 1
CYBERFLKS	147,0000	17:00	20	142.50	3.52 %	2	146.5000	147.0000	171	9	1 255	[+]
CBF	142.50 148.00	128.5000 156.5000	17:00 17:00 17:00 17:00	21 10 7 6	147,0000 147,0000 147,0000 147,0000	1 2 1 1	100 155 105 69	145.5000 145.0000 144.5000 144.0000	148.0000 148.5000 149.0000 149.5000	510 10 135 170	2 1 2 3
CYFRPLSAT	14,0000	17:03	35	14.09	-0.60 %	210	13.9900	14.0000	2	388	5 420	[+]
CPS	13.85 14.16	12.6800 15.4900	17:03 17:00 17:00 17:00	3 20 17 4	14,0000 14,0000 14,0000 14,0000	2 2 2 2	288 287 139 58	13.9850 13.9600 13.9550 13.9450	14.0150 14.0300 14.0350 14.0450	6782 20 4055 93	1 1 2 2
DADELO	23,4000	17:00	20	23.40	0.00 %	1439	23.0000	23.4000	323	7	172	[+]
DAD	22.70 23.40	21.1000 25.7000	16:45 15:53 15:53 15:53	35 1821 2556 160	23,4000 23,4000 23,4000 23,3000	1 1 1 1	50 100 300 70	22.8000 22.7000 22.5000 22.4000	23.5000 23.6000 23.7000 23.8000	77 100 18 150	1 1 1 1
DATAWALK	62,2000	17:00	105	62.00	0.48 %	50	62.0000	62.2000	544	23	1 429	[+]
DAT	60.60 63.70	55.8000 68.2000	17:00 17:00 16:48 16:47	7 10 80 20	62,2000 62,2000 62,4000 62,4000	1 1 1 2	50 70 10 56	61.4000 61.3000 61.2000 61.1000	62.3000 62.5000 62.8000 62.9000	78 50 50 108	1 1 1 4
DBENERGY	16,3500	17:00	1	16.70	0.00 %	30	15.9500	16.3500	153	1	22	[+]
DBE	16.00 17.00	15.0500 18.3500	16:49 16:49 16:49 16:30	1 1 3 3	16,3500 16,3000 16,3000 16,2500	1 1 1 1	30 81 10 18	15.9000 15.8000 15.7000 15.6500	16.4000 16.6000 16.7000 16.7500	2478 218 34 6406	1 1 1 6
DEBICA	86,6000	17:00	57	85.40	1.88 %	1	86.6000	86.8000	244	5	414	[+]
DBC	85.40 86.80	77.0000 93.8000	16:48 16:48 16:45 16:44	6 11 12 4	85,6000 85,6000 86,6000 85,6000	2 1 4 1	28 106 62 94	85.6000 85.4000 85.0000 84.8000	87.0000 87.2000 87.4000 87.6000	611 135 299 124	6 3 4 2
DECORA	67,6000	17:00	4	67.40	-0.29 %	64	67.6000	67.8000	10	3	200	[+]
DCR	66.60 68.00	60.8000 74.0000	16:42 16:18 15:56 15:55	20 8 40 25	67,8000 68,0000 68,0000 68,0000	2 3 5 1	97 79 269 333	67.0000 66.8000 66.6000 66.4000	68.0000 68.2000 69.0000 69.6000	608 306 376 41	2 3 3 2
DEKPOL	45,0000	16:44	63	45.20	0.00 %	304	44.9000	45.0000	227	2	81	[+]
DEK	45.00 45.20	40.7000 49.7000	16:04 15:51 15:37 15:13	10 10 72 489	45,0000 45,0000 45,0000 45,0000	2 1 2 1	95 39 848 200	44.8000 44.7000 44.6000 44.5000	45.2000 45.8000 45.9000 46.0000	2078 77 284 18	2 1 2 1
DELKO	8,2600	16:34	8	8.26	-1.43 %	1172	8.1600	8.2600	34	10	85	[+]
DEL	8.14 8.38	7.4400 9.0800	16:32 16:27 16:17 15:52	158 15 10 5	8,2600 8,2200 8,2200 8,2200	10 3 8 4	1183 473 204 1190	8.1400 8.1200 8.1000 8.0800	8.3000 8.3200 8.3400 8.3600	5829 468 490 500	1 1 2 1
DEVELIA	5,8700	17:00	624	5.88	-0.51 %	4328	5.8700	5.8800	1615	94	552	[+]
DVL	5.77 5.92	5.3000 6.4600	17:00 17:00 17:00 17:00	1019 79 395 630	5,8700 5,8700 5,8700 5,8700	3 2 2 1	1816 1930 1865 2622	5.7700 5.7600 5.7500 5.7300	5.8900 5.9100 5.9200 5.9300	1615 891 1068 2500	1 2 2 2
DGA	17,4000	16:42	3	17.40	-0.57 %	300	17.0000	17.4000	395	0	1	[+]
DGA	17.00 17.40	15.7000 19.1000	15:18 15:16 14:58 15:23	41 9 2 2	17,0000 17,0000 17,4000 17,5000	1 1 2 1	150 448 351 10	16.9000 16.8000 16.2000 1.0000	17.5000 17.6000 18.8000 19.3000	198 433 170 1882	1 1 1 2
DIGITANET	61,8000	17:00	24	60.00	2.66 %	30	61.6000	61.8000	817	19	1 163	[+]
DIG	60.00 63.00	54.0000 66.0000	16:49 16:48 16:48 16:45	1 2 28 5	61,8000 61,8000 61,8000 61,8000	2 1 3 1	51 1 13 200	61.4000 61.0000 60.6000 60.4000	62.0000 62.2000 62.4000 62.6000	107 433 34 21	3 3 2 1
DINOPL	407,0000	17:00	7	403.00	0.99 %	3	405.4000	407.0000	5559	134	54 492	[+]
DNP	400.10 407.80	362.7000 443.3000	17:00 17:00 17:00 17:00	30 199 10 5	407,0000 407,0000 407,0000 407,0000	1 1 1 1	11 40 198 1125	404.2000 404.1000 404.0000 403.8000	407.1000 407.2000 407.3000 407.4000	25 10 226 383	2 2 1 3
DMGROUP	5,5000	17:00	1739	5.44	1.85 %	11171	5.4200	5.5000	11896	215	1 175	[+]
DMG	5.36 5.50	4.9000 5.9800	17:00 17:00 17:00 17:00	2000 2450 497 3	5,5000 5,5000 5,5000 5,5000	1 4 2 4	256 7813 3758 4955	5.4000 5.3400 5.3200 5.3000	5.5400 5.5600 5.5800 5.6000	9472 12539 5217 33604	2 5 3 7
DOMDEV	194,2000	17:00	223	191.00	2.21 %	6	193.2000	194.2000	189	4	759	[+]
DOM	191.00 194.20	172.0000 210.0000	17:00 17:00 17:00 17:00	17 21 16 8	194,2000 194,2000 194,2000 194,2000	2 1 1 1	96 2 3 10	192.2000 192.0000 191.8000 191.6000	194.4000 194.6000 194.8000 195.0000	27 71 27 100	1 2 1 1
DRAGOENT	19,6000	09:35	44	20.50	-4.85 %	100	19.7000	20.4000	112	0	1	[+]
DGE	19.60 20.50	18.4500 22.5000	09:35 09:35 09:35 09:25	1 5 1 6	19,7000 20,0000 20,1000 20,5000	2 2 1 1	132 257 2 100	19.6500 19.6000 19.4500 19.2500	20.5000 20.7000 20.9000 21.0000	189 9 7 78	2 1 1 3
DROZAPOL	3,5900	15:00	1000	3.59	0.56 %	728	3.5900	3.5900	10000	3	11	[+]
DPL	3.59 3.59	3.2400 3.9400	15:00 15:00 11:00 11:00	272 1728 106 450	3,5900 3,5900 3,5700 3,5700	2 1 1 0	950 5600 84 0	3.5800 3.5500 3.4400 0.0000	3.7000 3.9000 4.0000 4.0800	1700 799 733 600	1 1 3 1
ECHO	4,5500	17:00	5	4.58	-0.44 %	121	4.5500	4.6000	500	2	8	[+]
ECH	4.54 4.64	4.1300 5.0200	14:47 14:31 13:49 13:17	17 100 103 10	4,6200 4,6200 4,6200 4,6400	1 2 2 1	109 609 2200 598	4.5400 4.5200 4.5000 4.4800	4.6100 4.6200 4.6500 4.6600	1000 280 1000 1111	1 1 1 1
EDINVEST	6,1200	17:00	79	6.10	0.33 %	38	6.1000	6.1200	1186	1	7	[+]
EDI	6.02 6.12	5.5000 6.7000	15:57 15:18 15:18 14:56	5 16 4 2	6,1200 6,1200 6,1000 6,1000	1 2 1 1	248 1633 193 100	6.0200 6.0000 5.9600 5.9400	6.1400 6.3000 6.3200 6.3800	350 1300 605 20	1 1 1 1
ELEKTROTI	44,3000	17:02	23	43.15	2.67 %	30	44.2500	44.3000	457	15	640	[+]
ELT	43.00 44.45	38.8500 47.4500	17:00 17:00 17:00 17:00	40 79 75 64	44,3000 44,3000 44,3000 44,3000	1 1 2 1	4 50 45 173	44.2000 44.0500 44.0000 43.9500	44.4000 44.4500 44.5000 44.6000	249 349 901 100	1 2 5 1
ELKOP	0,5200	15:19	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EKP	0.00 0.00	0.4680 0.5720	15:11 15:11 15:11 15:09	1316 1600 120 162	0,5360 0,5340 0,5300 0,5200	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
EMC	11,5000	09:05	2	11.50	0.00 %	365	10.9000	11.5000	229	0	0	[+]
EMC	11.50 11.50	10.4000 12.6000	09:00 09:00 09:00 09:00	2 2 67 2	11,5000 11,5000 11,5000 11,5000	1 1 0 0	350 350 0 0	10.7000 10.5000 0.0000 0.0000	11.6000 12.8000 13.9000 15.0000	325 65 25 100	2 1 1 1
ENEA	13,3600	17:00	196	13.31	0.45 %	26	13.3300	13.3600	117	448	5 970	[+]
ENA	13.23 13.40	11.9800 14.6400	17:00 17:00 17:00 17:00	11 136 37 127	13,3600 13,3600 13,3600 13,3600	2 1 2 2	321 11 11 92	13.3200 13.3100 13.3000 13.2900	13.3700 13.3800 13.3900 13.4000	346 70 545 5606	2 2 3 4
ENELMED	20,4000	14:30	1	19.50	4.62 %	345	18.2000	20.4000	1096	0	7	[+]
ENE	18.60 20.40	17.6000 21.4000	14:28 09:05 09:00 17:00	394 2 2 284	18,6000 19,5000 19,5000 19,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	20.8000 22.0000 22.4000 22.8000	65 90 150 57	1 2 1 1
ENERGA	14,0400	17:00	21	13.70	2.48 %	293	13.9400	14.0400	159	89	1 240	[+]
ENG	13.64 14.26	12.3400 15.0600	17:00 17:00 17:00 17:00	169 77 2 2	14,0400 14,0400 14,0400 14,0400	5 3 2 3	1029 893 552 1356	13.9200 13.9000 13.8800 13.8600	14.0800 14.1600 14.1800 14.2000	1350 545 1440 4415	1 1 2 5
ENERGOINS	2,8400	17:02	678	3.25	-10.97 %	120	2.8200	2.8400	3751	730	2 168	[+]
ENI	2.76 3.27	2.6350 3.2150	17:02 17:00 17:00 17:00	571 2429 124 676	2,8400 2,8400 2,8400 2,8400	9 2 4 5	13386 400 3030 11120	2.8000 2.7800 2.7700 2.7600	2.8600 2.8950 2.9100 2.9500	1566 5 2103 3000	2 1 2 1
ENTER	54,5000	16:49	1	54.90	0.55 %	75	54.3000	54.4000	100	4	224	[+]
ENT	54.00 55.00	49.4500 60.3000	16:47 16:47 16:36 16:36	2 100 2 1	54,5000 54,4000 54,3000 54,3000	3 3 4 2	26 935 230 89	54.1000 54.0000 53.9000 53.8000	54.5000 54.7000 54.9000 55.0000	255 15 135 96	2 1 1 1
ERBUD	34,9000	17:00	2	35.50	-1.69 %	61	34.9000	35.4000	417	10	356	[+]
ERB	34.90 35.80	32.0000 39.0000	16:41 16:39 16:39 16:39	1 1 126 40	35,6000 35,8000 35,0000 35,0000	1 1 1 1	80 180 40 30	34.8000 34.6000 34.4000 34.3000	35.5000 35.8000 35.9000 36.0000	599 2081 893 521	1 4 3 3
ERG	51,0000	17:00	2	0.00	0.00 %	199	50.0000	51.0000	113	0	0	[+]
ERG	0.00 0.00	46.0000 56.0000	10:24 09:00 17:00 15:14	1 34 2 7	50,0000 50,0000 51,0000 50,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	52.0000 53.5000 54.0000 56.0000	150 30 150 228	1 1 1 1
ESOTIQ	38,3000	17:00	10	38.40	-4.01 %	20	38.0000	38.3000	689	2	94	[+]
EAH	37.60 38.60	34.6000 42.2000	16:49 16:49 16:19 15:20	5 75 4 1	38,4000 38,0000 38,0000 38,0000	4 1 2 1	70 50 48 100	37.7000 37.6000 37.5000 37.4000	38.4000 38.6000 38.7000 38.8000	13 2 35 39	1 1 2 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,7360	16:34	3953	0.81	-0.54 %	3001	0.7380	0.7640	1124	14	10	[+]
EUC	0.74 0.81	0.7280 0.8880	16:34 16:34 16:34 16:34	30 1500 1800 1111	0,7400 0,7440 0,7460 0,7500	1 2 1 1	3203 10500 969 2000	0.7300 0.7100 0.6920 0.6900	0.7680 0.8080 0.8100 0.8240	2132 3000 2407 3000	1 1 2 2
EUROCASH	7,0700	17:03	1864	7.15	-0.84 %	4926	7.0700	7.0800	502	148	1 048	[+]
EUR	6.99 7.18	6.4350 7.8650	17:01 17:01 17:00 17:00	646 64 336 150	7,0700 7,0700 7,0700 7,0700	3 2 2 5	619 124 232 1503	7.0300 7.0100 7.0050 7.0000	7.0850 7.0900 7.0950 7.1000	24 822 1019 2883	8 9 4 4
EUROHOLD	3,4600	09:21	100	3.36	2.98 %	10	2.8400	3.3600	131	1	4	[+]
EHG	3.36 3.48	3.0400 3.6800	09:17 09:15 09:15 09:15	20 13 400 587	3,4800 3,4800 3,3800 3,3600	1 1 1 1	140 248 634 600	2.8200 2.7400 2.7200 2.6000	3.4000 3.4200 3.4400 3.4600	2000 2000 2200 3131	1 1 2 5
EUROTEL	34,6000	16:49	1	34.90	-0.57 %	166	34.2000	34.6000	6	1	24	[+]
ETL	34.20 35.00	31.5000 38.3000	16:32 16:21 16:11 15:40	38 2 1 20	34,6000 34,6000 34,2000 34,6000	3 5 2 1	246 544 96 80	34.1000 34.0000 33.8000 33.6000	34.7000 34.8000 35.0000 35.2000	109 193 597 138	1 1 2 1
FABRITY	30,8000	09:01	11	30.70	1.32 %	2	30.1000	30.8000	674	0	3	[+]
FAB	30.70 30.80	27.7000 33.7000	09:01 09:01 09:00 16:40	1 68 2 5	30,8000 30,7000 30,7000 30,4000	1 1 1 3	70 15 44 116	30.0000 29.8000 29.7000 29.5000	30.9000 31.0000 31.4000 31.6000	600 15 100 112	1 1 1 1
FASING	11,9000	10:57	300	11.70	3.48 %	112	11.6000	11.9000	100	2	20	[+]
FSG	11.70 11.90	10.6000 12.8000	10:57 10:43 10:43 10:29	78 22 8 2	11,9000 11,9000 11,9000 11,9000	1 2 1 1	653 324 268 10	11.5000 11.4000 11.2000 10.8000	12.0000 12.3000 12.6000 13.0000	1869 100 470 6645	3 1 2 1
FEERUM	9,1600	17:01	500	9.14	0.22 %	33	9.1400	9.1600	500	5	47	[+]
FEE	8.80 9.52	8.2400 10.0500	17:00 16:47 16:47 16:41	4 52 364 5	9,1600 9,1600 9,1600 9,1600	1 1 1 1	500 116 210 3	8.9200 8.9000 8.8200 8.8000	9.5000 9.5200 9.6800 9.7000	225 143 195 156	1 1 1 2
FERRO	36,5000	17:00	35	36.70	-0.54 %	15	36.0000	36.5000	965	3	115	[+]
FRO	35.70 36.80	33.1000 40.3000	16:49 16:48 16:30 16:14	120 21 5 29	36,0000 36,0000 36,4000 36,0000	2 1 2 1	167 1 169 236	35.9000 35.8000 35.7000 35.6000	36.6000 36.8000 36.9000 37.0000	10 153 673 450	1 2 4 4
FMG	92,8000	16:42	1	88.20	-0.22 %	3	85.8000	92.8000	10	0	6	[+]
FMG	85.40 92.80	79.4000 97.0000	16:41 16:41 16:41 16:41	11 15 1 1	87,0000 86,0000 86,2000 86,2000	1 1 1 1	12 12 8 7	85.6000 85.2000 84.8000 84.4000	93.0000 93.2000 94.6000 95.0000	17 51 12 10	2 1 1 1
FON	7,2800	17:00	3	7.14	0.00 %	234	7.2000	7.2800	90	7	49	[+]
FON	7.00 7.28	6.4400 7.8400	14:15 14:10 14:10 12:51	194 6 283 320	7,2800 7,2800 7,1400 7,1400	1 1 2 1	21 85 1311 3	7.1000 7.0400 7.0200 7.0000	7.3000 7.3400 7.3600 7.3800	200 31 210 220	1 1 1 1
FORTE	26,9000	17:00	1	27.50	-2.18 %	205	26.4000	26.9000	113	3	74	[+]
FTE	26.40 27.50	24.8000 30.2000	17:00 16:46 16:45 16:16	5 40 40 15	26,9000 26,7000 26,7000 26,4000	2 4 2 1	2 804 654 200	26.3000 26.2000 26.1000 26.0000	27.0000 27.3000 27.4000 27.6000	600 127 1 130	1 2 1 1
GAMEOPS	14,5000	17:00	1	14.80	-1.09 %	1	14.5000	14.6800	209	1	12	[+]
GOP	14.50 14.80	13.3200 16.2800	16:48 16:48 16:48 15:02	13 2 200 4	14,5000 14,5200 14,6600 14,6800	1 1 1 2	10 70 10 94	14.4000 14.3400 14.3200 14.3000	14.7000 14.8000 14.8400 14.8600	174 18 230 110	1 2 1 1
GAMFACTOR	7,7600	16:38	2	7.50	3.47 %	102	7.5200	7.7800	190	4	33	[+]
GIF	7.30 7.80	6.7600 8.2400	16:38 16:38 16:15 16:05	5 8 180 298	7,6000 7,7000 7,7000 7,7000	2 1 1 1	504 222 500 107	7.5000 7.4400 7.4200 7.4000	7.8000 7.8800 7.9600 7.9800	1407 130 1940 550	3 1 3 2
GENOMTEC	7,9700	16:48	10	7.89	0.89 %	1000	7.9300	8.0000	1135	10	78	[+]
GMT	7.89 8.11	7.1100 8.6700	16:48 16:45 16:40 16:20	2 2 10 38	7,9900 7,9900 7,9900 7,9400	1 3 1 4	100 1701 150 3900	7.9100 7.9000 7.8200 7.8000	8.0900 8.1100 8.1200 8.1400	480 505 1495 152	2 1 1 1
GETIN	0,6360	17:00	776	0.64	-0.16 %	96	0.6340	0.6360	6357	95	60	[+]
GTN	0.63 0.64	0.5750 0.7010	17:00 16:39 16:38 16:37	68 100 9672 647	0,6360 0,6360 0,6360 0,6350	1 3 2 3	16485 11542 10100 5292	0.6330 0.6320 0.6310 0.6300	0.6370 0.6400 0.6450 0.6470	26878 54107 10000 10000	1 4 1 1
GIGROUP	1,4950	10:44	50	1.49	-0.33 %	615	1.4500	1.4950	400	1	1	[+]
GIG	1.49 1.50	1.3450 1.6350	10:44 10:44 13:03 13:03	300 150 144 250	1,4950 1,4900 1,5000 1,4950	2 1 2 2	350 100 642 450	1.4400 1.4350 1.4300 1.4200	1.5000 1.5200 1.5350 1.5400	226 801 110 200	2 1 1 1
GOBARTO	25,7000	17:01	21	26.80	-6.55 %	278	25.7000	27.3000	35	1	29	[+]
GOB	25.70 27.30	24.2000 29.4000	17:00 17:00 17:00 17:00	19 81 150 40	25,7000 25,7000 25,7000 25,7000	2 1 1 1	70 140 100 300	25.5000 25.1000 25.0000 24.9000	27.9000 28.0000 28.2000 28.5000	42 39 20 100	1 1 1 1
GPW	41,5000	17:00	168	41.75	-0.84 %	151	41.3500	41.5000	198	97	4 001	[+]
GPW	40.80 41.80	37.6000 45.9000	17:00 17:00 17:00 17:00	362 362 362 362	41,5000 41,5000 41,5000 41,5000	1 1 5 2	1 7 129 152	41.3000 41.2500 41.2000 41.1500	41.5500 41.6000 41.6500 41.7000	50 570 659 2059	1 2 3 3
GREENX	1,9000	17:04	900	1.88	1.71 %	50000	1.9000	1.9000	6600	608	1 166	[+]
GRX	1.87 1.95	1.6930 2.0680	17:04 17:03 17:03 17:02	500 1000 4984 4016	1,9000 1,9000 1,9000 1,9000	2 1 1 2	2156 2500 1000 1500	1.8960 1.8950 1.8940 1.8920	1.9170 1.9340 1.9350 1.9370	5000 1138 6233 1555	1 3 1 1
GRENEVIA	2,2850	17:01	1000	2.28	0.22 %	31	2.2850	2.2900	6744	52	120	[+]
GEA	2.28 2.30	2.0550 2.5050	17:00 17:00 17:00 16:47	969 31 1 750	2,2850 2,2850 2,2850 2,2800	7 4 7 1	3593 7705 3258 5000	2.2800 2.2750 2.2700 2.2650	2.2950 2.3000 2.3050 2.3100	3278 6777 14289 66242	2 2 4 5
GRODNO	9,2800	16:34	2	9.04	0.22 %	2	9.2200	9.3300	2	12	115	[+]
GRN	8.90 9.43	8.1400 9.9400	16:34 15:46 15:44 15:42	215 2 59 127	9,3500 9,4300 9,4000 9,4000	1 3 3 1	2 300 2394 216	9.1200 9.0500 9.0100 9.0000	9.3500 9.4200 9.4700 9.4800	45 272 663 364	1 2 1 2
GRUPAAZOTY	19,3600	17:00	5	19.30	0.26 %	100	19.3000	19.3600	186	80	1 541	[+]
ATT	19.15 19.55	17.3700 21.2200	17:00 17:00 17:00 17:00	6 4 4 4	19,3600 19,3600 19,3600 19,3600	1 3 1 2	75 2220 100 844	19.2200 19.2000 19.1900 19.1500	19.3800 19.4100 19.4200 19.4400	8 8 880 152	2 2 2 4
GTC	3,9700	12:14	8	3.95	1.53 %	4	3.9200	3.9600	2	0	0	[+]
GTC	3.95 3.97	3.5600 4.3400	12:14 12:14 12:14 12:14	99 5 2 2	3,9700 3,9700 3,9600 3,9500	2 2 1 1	703 8 4 6	3.9100 3.9000 3.8800 3.8600	3.9700 3.9800 4.0000 4.0200	220 5 12 3426	1 1 2 2
HANDLOWY	92,5000	17:01	16	93.00	-0.11 %	48	92.4000	92.5000	6992	56	5 154	[+]
BHW	92.00 93.00	83.7000 102.2000	17:00 17:00 17:00 17:00	50 12 14 51	92,5000 92,5000 92,5000 92,5000	3 3 1 11	41 7 15 227	92.3000 92.2000 92.1000 92.0000	92.6000 92.7000 92.8000 92.9000	1100 177 739 994	2 2 2 4
HARPER	4,5000	16:49	200	4.40	2.27 %	145	4.4000	4.5000	563	2	8	[+]
HRP	4.40 4.50	3.9600 4.8400	16:20 16:20 12:01 10:02	237 163 22 10	4,5000 4,5000 4,5000 4,5000	1 1 1 1	330 300 400 500	4.3600 4.2800 4.2600 4.2400	4.5700 4.5800 4.6000 4.7000	300 398 400 500	1 1 1 1
HELIO	22,8000	14:02	10	22.40	1.79 %	500	22.4000	22.8000	188	0	3	[+]
HEL	22.00 22.80	20.2000 24.6000	13:49 11:28 10:55 09:03	88 35 7 2	22,0000 22,0000 22,0000 22,4000	1 1 2 1	1000 26 315 180	22.2000 22.0000 21.8000 21.6000	23.0000 23.2000 23.4000 23.6000	191 556 54 159	2 2 1 2
HERCULES	1,1000	17:02	5750	0.88	25.00 %	1000	1.0800	1.1050	5000	731	769	[+]
HRS	0.88 1.10	0.8720 1.1000	17:00 17:00 17:00 17:00	1600 1706 205 1999	1,1000 1,1000 1,1000 1,1000	2 1 2 2	1100 1000 2500 2666	1.0750 1.0650 1.0600 1.0550	1.1100 1.1200 1.1300 1.1350	9831 6647 4679 6000	4 3 3 1
HUUUGE	19,3800	17:00	98	19.26	0.62 %	401	19.2200	19.3800	1020	55	1 052	[+]
HUG	18.86 19.38	17.3400 21.1500	17:00 17:00 17:00 17:00	144 200 550 988	19,3800 19,3800 19,3800 19,3800	1 2 1 1	545 300 138 129	19.2000 19.1000 19.0800 19.0200	19.4400 19.4800 19.5200 19.5800	799 40 1000 1350	1 1 1 1
HYDROTOR	20,0000	16:33	172	19.30	-5.66 %	133	20.0000	20.4000	45	2	37	[+]
HDR	19.30 21.20	17.4000 21.2000	16:33 14:10 13:01 10:37	110 27 2 3	20,0000 20,0000 20,4000 20,4000	2 1 1 1	124 26 50 1	19.9000 19.8000 19.7000 19.6500	20.9000 21.0000 22.4000 22.6000	366 200 100 1	1 1 1 1
IBSM	77,0000	13:30	8	76.80	0.52 %	1	78.2000	78.4000	9	0	3	[+]
IBS	76.80 78.40	69.2000 84.4000	12:05 10:44 10:44 09:32	4 19 1 5	77,0000 78,4000 78,2000 76,8000	1 1 1 1	12 85 8 8	77.0000 76.8000 76.2000 75.6000	78.6000 83.6000 83.8000 86.0000	98 2 2 25	1 1 1 1
IDMSAPL	0,6000	17:00	158	0.58	3.45 %	15	0.5800	0.6000	12842	0	0	[+]
IDM	0.58 0.60	0.5250 0.6350	09:00 12:57 10:34 11:40	58 8 19 6633	0,5800 0,5800 0,5800 0,6000	1 1 1 0	14000 958 300 0	0.5500 0.5250 0.3500 0.0000	0.6450 0.6500 0.8800 0.8850	3950 3391 2222 3100	1 2 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	1000	0.2200	PKC	4685	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	3.4600 4.5000 5.2000 5.2500	11 180 3140 29	1 1 1 1
IFIRMA	24,1000	16:47	9	24.00	0.84 %	109	24.0000	24.1000	31	2	44	[+]
IFI	23.70 24.30	21.6000 26.4000	16:47 16:47 15:50 15:40	6 65 15 20	24,1000 24,1000 24,1000 24,1000	2 1 5 2	35 60 256 190	23.9000 23.8000 23.7000 23.6000	24.3000 24.4000 24.5000 24.6000	140 424 887 11	2 5 6 1
IFSA	6,6800	17:00	233	0.00	99.99 %	14844	PKC	PKC	2058	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 2	4550 3592 50 3447	0.4400 0.4300 0.4200 0.3930	1.0100 1.4500 1.9900 2.0000	505 355 257 4	1 1 1 1
IIAAV	67,1000	09:09	1	0.00	0.00 %	0	0.0000	82.0000	34	0	0	[+]
IIA	0.00 0.00	60.4000 73.8000	12:29 12:29 12:27 12:27	99 100 98 100	65,0000 64,4000 65,0000 64,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	100.2000 140.0000 0.0000 0.0000	34 25 0 0	1 1 0 0
IMCOMPANY	18,3500	16:48	30	17.65	3.97 %	138	18.3500	18.7000	338	5	91	[+]
IMC	17.65 18.80	15.9000 19.4000	16:48 16:19 16:19 15:28	69 8 800 1	18,4000 18,4000 18,7000 18,6000	1 2 1 1	119 121 620 1	18.2500 18.0500 18.0000 16.6000	18.8000 18.8500 18.9000 18.9500	15 590 1225 25	1 1 2 1
IMMOBILE	1,8900	16:04	70	1.95	-1.82 %	169	1.8500	1.8900	926	5	9	[+]
GKI	1.89 1.95	1.7550 2.1400	15:29 15:07 15:07 14:48	1667 639 1361 789	1,8900 1,9300 1,9000 1,9000	1 1 1 1	1000 25 313 10	1.8350 1.8300 1.8250 1.8100	1.9250 1.9500 1.9650 1.9700	789 49 331 800	1 1 1 1
IMS	3,9600	17:00	353	3.88	2.06 %	100	3.9400	3.9600	2640	13	52	[+]
IMS	3.85 3.98	3.5000 4.2600	17:00 16:41 15:47 15:43	85 5 4 675	3,9600 3,9600 3,9800 3,9400	1 1 3 2	2713 100 703 3500	3.9300 3.9000 3.8900 3.8800	3.9700 3.9900 4.0000 4.0300	873 100 1685 100	1 1 4 1
INC SA	1,6500	15:48	460	1.65	3.12 %	133	1.6000	1.6400	2511	6	10	[+]
INC	1.60 1.65	1.4850 1.8050	15:14 15:14 15:14 15:14	556 380 377 187	1,6000 1,6000 1,6000 1,6100	1 1 1 1	10 10 4000 5000	1.5900 1.5850 1.5600 1.5550	1.6700 1.6750 1.6900 1.7300	1997 857 5000 383	1 1 1 1
INGBSK	267,0000	17:04	4	261.50	3.09 %	132	265.0000	267.0000	246	12	3 059	[+]
ING	258.50 268.00	235.5000 287.5000	17:04 17:00 17:00 17:00	1 6 1 1	267,0000 267,0000 267,0000 267,0000	2 3 4 4	2 102 58 56	264.5000 264.0000 263.5000 263.0000	267.5000 268.0000 268.5000 269.0000	16 184 22 7	3 6 1 1
INPRO	6,3500	11:59	30	6.25	4.10 %	4	6.1500	6.4000	3010	1	7	[+]
INP	6.25 6.35	5.6500 6.8500	10:04 10:04 09:36 09:36	3 4 976 24	6,3500 6,3500 6,3000 6,2500	1 2 3 1	995 750 2401 800	6.1000 6.0500 5.9000 5.8500	6.9000 7.1000 7.1500 7.3000	500 1003 200 450	1 2 1 1
INSTALKRK	36,0000	15:03	11	35.80	1.12 %	69	35.9000	36.0000	374	0	7	[+]
INK	35.80 36.00	32.3000 39.3000	13:56 13:48 11:22 09:38	2 11 1 175	36,0000 35,9000 35,9000 35,8000	2 2 3 1	200 141 312 10	35.8000 35.6000 35.5000 35.4000	36.8000 37.0000 37.2000 37.3000	311 55 187 30	1 1 1 1
INTERAOLT	11,5400	17:00	43	0.00	17.76 %	6	9.8000	PKC	1931	0	0	[+]
IRL	0.00 0.00	8.8500 10.7000	17:00 17:00 17:00 17:00	139 361 147 132	11,5400 11,5400 11,5400 11,5400	1 0 0 0	100000 0 0 0	0.0100 0.0000 0.0000 0.0000	0.0100 0.5200 8.9000 9.0000	500 44 306 300	1 1 1 1
INTERBUD	2,1600	15:52	10	2.09	-1.37 %	628	2.0600	2.1600	796	1	3	[+]
ITB	2.05 2.19	1.8850 2.2900	14:58 14:58 14:58 14:58	183 20 50 100	2,0500 2,0600 2,0600 2,0600	1 1 1 1	817 79 850 1200	2.0500 2.0000 1.9200 1.8050	2.1700 2.1800 2.1900 2.2000	500 300 2507 3760	1 1 2 2
INTERCARS	559,0000	17:00	17	550.00	2.19 %	120	555.0000	559.0000	40	3	1 393	[+]
CAR	546.00 559.00	495.0000 605.0000	17:00 17:00 17:00 17:00	20 3 3 8	559,0000 559,0000 559,0000 559,0000	2 1 2 1	404 20 25 50	554.0000 552.0000 550.0000 549.0000	560.0000 561.0000 565.0000 567.0000	19 5 148 2	5 1 4 1
INTERSPPL	0,6200	17:00	12309	0.55	8.77 %	17000	0.6200	0.6480	9995	175	110	[+]
IPO	0.55 0.66	0.5440 0.6640	17:00 17:00 17:00 16:45	3477 2000 2913 600	0,6200 0,6200 0,6200 0,6460	1 1 2 1	1500 1000 13000 20	0.6160 0.6000 0.5800 0.5780	0.6540 0.6600 0.6640 0.6700	800 5104 4537 13000	1 5 3 1
INTROL	9,3000	16:47	4	9.26	0.65 %	22	9.2600	9.3000	18	2	15	[+]
INL	9.10 9.30	8.3400 10.1500	16:47 16:31 16:31 16:22	942 27 8 10	9,3000 9,1600 9,2000 9,3000	1 1 1 2	11 145 15 25	9.2400 9.1600 9.1400 9.1000	9.3400 9.3600 9.3800 9.4000	50 100 200 1125	1 1 1 2
IPOPEMA	2,8000	16:19	600	2.80	1.82 %	2094	2.7300	2.8000	5335	5	15	[+]
IPE	2.73 2.80	2.5200 3.0800	16:11 16:11 12:02 11:10	654 350 700 513	2,7300 2,7500 2,8000 2,8000	2 2 2 1	1622 1500 200 754	2.6700 2.6600 2.6500 2.6400	2.8200 2.8300 2.8400 2.8600	350 123 719 2625	1 1 1 2
IZOLACJA	3,3300	10:43	69	3.44	0.00 %	20	3.1800	3.2900	300	0	0	[+]
IZO	3.33 3.44	3.1000 3.7800	09:05 09:05 09:05 09:05	2 2 2 2	3,4400 3,4400 3,4400 3,4400	1 1 1 1	410 525 200 20	3.1400 3.1200 3.1100 3.0500	3.4400 3.4500 3.4700 3.5500	1428 3135 400 487	3 2 1 1
IZOSTAL	2,5300	13:34	158	2.51	0.80 %	719	2.5100	2.5300	192	3	9	[+]
IZS	2.50 2.53	2.2600 2.7600	13:34 13:34 13:34 13:34	50 200 338 254	2,5300 2,5300 2,5300 2,5200	5 3 4 2	4019 1565 402 1400	2.5000 2.4900 2.4800 2.4700	2.5400 2.5500 2.5600 2.5700	3833 950 902 480	4 2 3 1
JRHOLDING	8,5000	16:17	150	8.42	1.19 %	2000	8.3600	8.5000	6830	10	85	[+]
JRH	8.28 8.60	7.5800 9.2600	16:16 15:51 15:18 14:48	40 25 50 50	8,5000 8,5000 8,4400 8,5000	1 1 1 1	2000 110 500 1000	8.3000 8.2800 8.1600 8.1200	8.5800 8.6000 8.7000 8.7800	201 924 3201 225	1 3 4 1
JSW	21,3000	17:00	42	21.73	-1.98 %	404	21.3000	21.3900	10	252	5 383	[+]
JSW	21.10 21.88	19.5600 23.9000	17:00 17:00 17:00 17:00	18 32 76 13	21,3000 21,3000 21,3000 21,3000	1 1 1 2	50 1000 94 201	21.2800 21.2700 21.2600 21.2400	21.4000 21.4200 21.4300 21.4400	248 150 94 226	3 1 1 2
JWWINVEST	3,1600	16:01	5	3.10	-2.77 %	1015	3.1400	3.1800	31	2	7	[+]
JWW	3.10 3.18	2.7900 3.4100	15:21 15:13 13:14 11:02	19 15 5 15	3,1800 3,1600 3,1400 3,1700	1 1 1 1	20 20 20 20	3.1200 3.1000 3.0800 3.0600	3.1900 3.2000 3.2100 3.2200	80 90 100 100	1 1 1 1
KCI	0,8460	15:17	50	0.85	-0.24 %	3582	0.8320	0.8400	3227	32	27	[+]
KCI	0.83 0.85	0.7640 0.9320	15:13 13:55 13:52 13:52	2 488 500 2000	0,8260 0,8460 0,8460 0,8420	2 2 2 1	10000 7900 6250 1200	0.8300 0.8240 0.8160 0.8120	0.8460 0.8480 0.8500 0.8520	3450 8959 9878 10800	2 1 3 2
KERNEL	13,5400	17:04	42	13.48	0.45 %	10000	13.5000	13.5400	15	30	403	[+]
KER	13.28 13.88	12.1400 14.8200	17:02 17:02 17:01 17:01	1 1 4 3	13,5400 13,5400 13,5400 13,5400	1 2 2 3	8 1521 562 525	13.3400 13.3200 13.3000 13.2600	13.5600 13.5800 13.6000 13.7000	2000 2000 1064 600	1 1 3 2
KETY	694,0000	17:00	10	694.00	0.87 %	5	693.5000	694.0000	1	11	7 617	[+]
KTY	685.00 695.50	625.0000 763.0000	17:00 17:00 17:00 17:00	6 1 7 1	694,0000 694,0000 694,0000 694,0000	2 2 3 2	16 16 11 36	693.0000 692.5000 692.0000 691.5000	694.5000 695.0000 695.5000 696.0000	7 54 240 145	1 4 6 6
KGHM	121,6000	17:01	8	123.05	-0.57 %	1771	121.6000	121.7000	13	505	61 913	[+]
KGH	120.90 124.00	110.7500 135.3500	17:01 17:01 17:00 17:00	327 1173 293 85	121,6000 121,6000 121,6000 121,6000	2 2 3 1	986 155 3319 3674	121.5500 121.5000 121.4500 121.4000	121.8000 121.9000 121.9500 122.0000	106 203 737 2691	1 1 2 3
KGL	14,6000	16:46	2	14.60	1.39 %	223	14.0000	14.6000	88	0	1	[+]
KGL	14.00 14.60	13.2000 16.0000	16:04 14:07 09:00 17:00	2 29 4 2	14,5000 14,0000 14,6000 14,4000	1 1 1 1	109 145 2 500	13.6000 13.5000 13.3000 13.2000	14.7000 15.0000 15.2000 15.7000	11 274 63 300	1 2 1 1
KINOPOL	20,2000	17:00	100	20.20	0.00 %	862	20.1000	20.2000	2195	8	165	[+]
KPL	19.90 20.20	18.2000 22.2000	17:00 17:00 16:46 16:45	2 3 100 250	20,2000 20,2000 20,1000 20,2000	4 1 1 2	1599 266 266 366	20.0000 19.9500 19.9000 19.8500	20.3000 20.4000 20.5000 20.6000	385 664 899 1194	3 3 4 2
KOGENERA	49,9500	17:00	19	50.10	-0.70 %	75	49.5000	49.9500	10	5	239	[+]
KGN	49.25 50.30	45.1000 55.1000	17:00 17:00 17:00 16:49	60 7 80 104	49,9500 49,9500 49,9500 49,9000	1 1 2 2	100 198 255 160	49.4500 49.4000 49.3000 49.2000	50.0000 50.1000 50.3000 50.4000	50 23 79 90	1 1 1 1
KOMPAP	23,0000	09:00	14	23.00	0.00 %	164	22.2000	22.8000	200	0	6	[+]
KMP	23.00 23.00	20.8000 25.2000	09:00 09:00 13:10 09:43	50 200 102 200	23,0000 23,0000 23,0000 23,0000	1 0 0 0	370 0 0 0	22.0000 0.0000 0.0000 0.0000	23.0000 25.0000 26.2000 50.0000	336 897 333 1000	1 2 1 1
KOMPUTRON	4,8700	16:40	300	4.74	2.53 %	245	4.7250	4.8600	482	25	117	[+]
KOM	4.60 4.87	4.2700 5.2100	16:34 16:31 16:31 16:30	50 168 107 452	4,8700 4,8700 4,8600 4,8600	1 1 1 1	84 4623 4 1000	4.7200 4.7000 4.6750 4.6600	4.8900 4.9000 4.9500 4.9600	100 350 500 131	1 1 1 1
KPPD	27,4000	14:13	5	27.40	-0.72 %	60	27.4000	27.6000	275	0	0	[+]
KPD	27.40 27.40	24.8000 30.0000	15:30 15:14 15:19 12:16	10 3 37 3	27,6000 27,4000 27,6000 27,0000	1 3 1 2	300 126 24 328	27.2000 27.0000 26.6000 26.4000	28.0000 29.2000 29.8000 33.2000	40 80 60 3	1 1 1 1
KRAKCHEM	1,3200	17:03	1000	1.42	10.00 %	21640	1.3100	1.3200	465	987	1 333	[+]
KCH	1.25 1.48	1.1600 1.4000	17:03 17:00 17:00 17:00	7546 864 136 5500	1,3200 1,3200 1,3200 1,3200	4 1 2 1	24100 500 1800 1500	1.3000 1.2900 1.2800 1.2700	1.3300 1.3500 1.3600 1.3700	655 1500 1999 3067	1 1 1 1
KREDYTIN	19,5000	16:43	1	21.00	-7.14 %	222	18.7000	19.5000	227	2	45	[+]
KRI	18.70 21.00	17.0500 20.7000	16:43 16:43 16:43 16:21	2 208 227 1	19,3000 18,7000 18,7000 19,3000	1 1 1 1	80 85 74 3	18.6500 18.5500 17.4000 17.1000	19.9000 21.0000 21.4000 21.5000	748 379 130 1487	1 3 1 1
KRKA	590,0000	16:06	3	600.00	0.00 %	21	590.0000	598.0000	1	0	28	[+]
KRK	590.00 600.00	540.0000 660.0000	16:06 15:56 15:32 13:22	4 4 2 1	590,0000 592,0000 594,0000 600,0000	2 1 1 1	12 1 3 17	586.0000 584.0000 582.0000 580.0000	600.0000 604.0000 610.0000 616.0000	9 15 32 1	2 3 2 1
KRUK	426,8000	17:01	1	416.00	1.81 %	1	425.8000	426.8000	171	49	20 649	[+]
KRU	416.00 427.00	374.4000 457.6000	17:01 17:00 17:00 17:00	3 4 3 1	426,8000 426,8000 426,8000 426,8000	1 2 1 1	1 6 1 5	425.6000 425.4000 425.2000 425.0000	427.0000 427.2000 427.4000 427.6000	48 20 37 10	5 5 3 2
KRVITAMIN	8,2800	15:07	2	8.40	0.73 %	40	8.1000	8.2600	3	1	9	[+]
KVT	8.20 8.40	7.5600 9.2400	13:23 13:22 13:22 12:05	30 906 10 100	8,3000 8,2000 8,2000 8,3000	1 1 1 1	184 199 1147 2	8.0400 8.0200 8.0000 7.9600	8.2800 8.3000 8.4800 8.5000	906 5 7 56	1 1 2 1
KSGAGRO	2,8000	17:00	182	2.85	0.72 %	500	2.8000	2.9400	4224	15	42	[+]
KSG	2.80 2.96	2.5700 3.1300	17:00 17:00 16:26 16:26	318 182 718 282	2,8000 2,8000 2,8400 2,8400	2 1 1 1	1510 600 500 600	2.7900 2.7600 2.7300 2.7200	2.9500 2.9600 2.9800 2.9900	6780 3058 2324 1400	1 4 3 3
LABOPRINT	15,1000	11:53	400	15.40	-1.95 %	3994	15.1000	15.4000	1133	1	9	[+]
LAB	15.10 15.40	13.9000 16.9000	11:50 11:50 11:50 09:00	2 120 65 1	15,2000 15,2000 15,2000 15,4000	2 2 1 1	1500 1085 500 500	15.0000 14.9000 14.8000 14.6000	15.5000 15.6000 15.9000 16.2000	2548 531 140 20	2 2 2 1
LARQ	2,1800	09:02	2	2.18	0.00 %	5000	2.0600	2.1600	2000	0	0	[+]
LRQ	2.18 2.18	1.9700 2.3800	09:07 09:02 16:11 14:34	91 2 547 928	2,1800 2,1800 2,1800 2,1400	1 1 1 1	303 10 333 5650	2.0400 2.0000 1.9100 1.8600	2.1800 2.2000 2.3200 2.3400	5333 10300 1000 1577	2 2 1 3
LENA	2,9600	16:18	838	2.88	2.07 %	1699	2.9300	2.9600	262	14	40	[+]
LEN	2.88 2.96	2.6000 3.1600	16:18 16:05 15:33 15:33	288 51 324 376	2,9600 2,9600 2,9400 2,9400	1 1 2 2	660 587 72 1698	2.8800 2.8700 2.8500 2.8200	2.9800 3.0000 3.0500 3.0600	1100 2005 1100 127	1 3 1 1
LENTEX	7,1000	16:48	2	7.10	0.00 %	104	7.0600	7.1000	168	1	4	[+]
LTX	7.06 7.10	6.4000 7.8000	16:40 12:27 16:14 16:07	46 500 2 754	7,0600 7,1000 7,1000 7,0400	1 1 1 2	1050 30 1000 250	7.0200 7.0000 6.9800 6.9600	7.1400 7.1600 7.1800 7.2800	84 300 200 200	1 1 1 1
LESS	0,2530	17:00	2612	0.24	7.20 %	5200	0.2520	0.2530	7096	1 039	256	[+]
LES	0.24 0.26	0.2160 0.2620	17:00 17:00 17:00 17:00	5388 7322 1478 5200	0,2530 0,2530 0,2530 0,2530	3 2 2 3	5100 1794 12050 5195	0.2450 0.2440 0.2420 0.2400	0.2540 0.2550 0.2560 0.2580	17889 77485 10000 52738	2 5 1 2
LIBET	1,7000	16:45	7	1.72	-0.58 %	1933	1.7000	1.7500	6500	25	44	[+]
LBT	1.67 1.75	1.5500 1.8900	15:31 15:31 15:00 11:36	30 500 60 150	1,7500 1,7500 1,7000 1,7000	1 1 2 1	10000 7000 1020 10000	1.6900 1.6600 1.6300 1.5900	1.7600 1.7700 1.8000 1.8400	9000 3615 9000 1750	1 1 1 2
LOKUM	19,6000	16:49	75	19.50	-1.01 %	130	19.2000	19.6000	520	1	19	[+]
LKD	19.20 19.60	17.6000 21.4000	16:49 16:49 16:37 16:30	7 51 4 19	19,6000 19,6000 19,6000 19,2000	3 6 1 1	184 100179 104 100	19.1000 19.0000 18.8000 18.6000	19.8000 19.9000 20.0000 20.2000	97 181 50 260	1 3 1 2
LPP	15 590,0000	17:04	27	15,650.00	-0.13 %	23	15590.0000	15600.0000	3	2	35 788	[+]
LPP	15,440.00 15,810.00	14090.0000 17210.0000	17:00 17:00 17:00 17:00	1 4 1 1	15 590,0000 15 590,0000 15 590,0000 15 590,0000	2 3 2 3	4 9 8 33	15580.0000 15560.0000 15550.0000 15540.0000	15610.0000 15620.0000 15630.0000 15650.0000	2 1 6 51	1 1 2 1
LSISOFT	16,2000	16:37	350	15.50	7.28 %	500	15.1000	16.2000	7233	3	48	[+]
LSI	15.50 16.20	14.0000 17.0000	16:37 16:37 16:18 16:18	250 400 354 346	16,2000 16,1000 16,2000 16,1000	2 1 1 2	1537 5000 495 427	15.0000 14.2000 14.1000 14.0000	16.5000 16.8000 16.9000 17.0000	247 1036 1018 30	1 1 3 1
LUBAWA	4,6900	17:00	30	4.72	-0.64 %	1000	4.6600	4.6900	6950	244	1 142	[+]
LBW	4.62 4.75	4.2480 5.1900	17:00 17:00 17:00 17:00	155 497 15 54	4,6900 4,6900 4,6900 4,6900	1 1 1 1	430 850 20 35451	4.6520 4.6460 4.6440 4.6360	4.6980 4.7000 4.7080 4.7100	4354 6253 90 7821	2 4 1 3
MABION	10,0000	17:03	40	9.99	0.10 %	157	9.9600	10.0000	275	13	128	[+]
MAB	9.90 10.12	9.0000 10.9800	17:03 17:02 17:02 17:00	36 293 241 10	10,0000 10,0000 10,0000 10,0000	1 1 2 1	2 100 132 300	9.9500 9.9400 9.9300 9.9200	10.0600 10.0800 10.1000 10.1200	148 204 357 709	1 3 2 3
MAKARONPL	18,9500	16:40	46	18.85	0.53 %	79	18.9500	19.0000	2800	5	88	[+]
MAK	18.85 19.05	17.0000 20.7000	16:37 16:16 16:03 15:52	600 26 275 12	18,9500 19,0000 18,9000 18,9000	2 3 3 2	30 231 272 141	18.8000 18.7500 18.7000 18.6500	19.1000 19.1500 19.2000 19.2500	616 20 506 390	1 1 6 2
MANGATA	62,0000	16:49	5	63.20	-2.21 %	12	61.8000	62.0000	150	0	25	[+]
MGT	62.00 63.80	57.0000 69.4000	16:32 16:32 16:32 16:22	40 20 1 1	62,0000 62,0000 62,2000 62,8000	1 1 4 1	36 4 142 1	61.6000 61.4000 61.2000 61.0000	62.4000 63.0000 64.0000 64.2000	49 701 1 25	1 2 1 2
MANYDEV	0,7850	11:00	50	0.00	0.00 %	600	0.7300	0.7700	688	0	0	[+]
MAN	0.00 0.00	0.7100 0.8600	11:00 15:11 15:00 11:00	55 350 100 60	0,7700 0,7300 0,7300 0,7800	1 1 1 1	500 551 250 500	0.7050 0.7000 0.6100 0.5900	0.7800 0.8200 0.8250 0.8400	175 1572 470 1532	1 1 1 1
MARVIPOL	6,4400	16:20	123	6.32	0.31 %	23	6.4200	6.4400	158	9	56	[+]
MVP	6.30 6.48	5.7000 6.9400	16:14 16:13 16:13 16:13	2 4082 2 160	6,3800 6,3000 6,3000 6,3200	1 2 1 2	400 500 618 310	6.3400 6.3200 6.3000 6.2600	6.4600 6.4800 6.5000 6.5200	158 2546 1500 5	1 1 1 1
MAXCOM	8,2000	17:00	2	8.16	0.49 %	45	8.1800	8.2000	4928	0	1	[+]
MXC	8.16 8.20	7.3600 8.9600	16:48 16:48 14:31 12:29	46 54 6 12	8,1800 8,1800 8,1800 8,2000	1 1 2 1	60 36 161 200	8.1000 8.0600 8.0200 8.0000	8.2600 8.2800 8.3000 8.4000	8 2 156 4	3 1 4 2
MBANK	564,4000	17:00	1	565.00	-0.21 %	12	564.2000	564.4000	293	21	11 697	[+]
MBK	554.60 570.80	508.6000 621.4000	17:00 17:00 17:00 17:00	9 4 6 31	564,4000 564,4000 564,4000 564,4000	2 2 2 2	47 71 9 43	564.0000 563.8000 563.2000 563.0000	566.0000 566.2000 566.4000 567.0000	100 11 29 12	1 1 2 2
MBWS	16,4000	09:01	2	0.00	0.00 %	0	0.0000	17.7500	58	0	0	[+]
MBW	0.00 0.00	14.8000 18.0000	09:01 10:37 09:11 09:00	2 35 1 2	16,4000 15,4000 15,4000 16,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	18.8000 20.5000 20.6000 20.7000	150 131 131 130	1 1 1 1
MCI	24,8000	17:00	50	24.70	0.00 %	469	24.8000	24.9000	205	4	87	[+]
MCI	24.70 24.90	22.3000 27.1000	16:22 16:22 16:06 14:49	128 372 250 1000	24,9000 24,9000 24,9000 24,9000	3 3 6 1	570 585 1056 100	24.7000 24.6000 24.5000 24.4000	25.0000 25.3000 25.5000 25.7000	285 250 250 295	2 1 1 1
MDIENERGIA	1,3750	17:00	19	1.41	-3.17 %	30	1.3350	1.3750	5437	30	39	[+]
MDI	1.28 1.48	1.2700 1.5500	16:48 16:46 16:16 16:15	19 10 28 20	1,3700 1,3700 1,3600 1,3400	1 1 1 1	10 10 500 28	1.3300 1.3200 1.3150 1.3100	1.3800 1.3950 1.4000 1.4050	6900 1000 100 31	1 1 3 1
MEDICALG	18,4700	17:00	157	18.78	-1.18 %	3	18.2500	18.4700	42	9	169	[+]
MDG	18.00 18.78	16.9100 20.6400	17:00 17:00 17:00 17:00	20 1 60 28	18,4700 18,4700 18,4700 18,4700	1 5 1 1	3 10636 1 1	18.2400 18.2000 18.1700 18.1500	18.5900 18.6000 18.6300 18.6700	50 100 50 100	1 1 1 1
MEDINICE	7,8000	16:02	100	7.80	0.00 %	348	7.6200	7.7800	600	5	39	[+]
ICE	7.60 7.80	7.0200 8.5800	14:22 14:00 13:03 13:03	2 9 246 100	7,8000 7,8000 7,8000 7,8000	1 1 1 3	150 20 300 400	7.5700 7.5500 7.5400 7.5300	7.7900 7.8000 7.9000 8.0000	52 243 500 2	1 1 1 1
MENNICA	19,8000	16:46	100	20.20	-1.98 %	104	19.6500	19.8000	205	5	96	[+]
MNC	19.80 20.20	18.2000 22.2000	16:46 16:46 16:32 16:32	5 1 50 500	19,8000 19,8500 19,8000 19,8000	1 1 1 1	2 72 1 10	19.5500 19.4000 19.3000 19.0000	20.0000 20.2000 20.4000 20.5000	128 282 660 501	1 2 2 2
MERCATOR	53,8000	17:00	20	53.80	1.51 %	100	53.7000	53.8000	557	14	776	[+]
MRC	51.70 54.80	48.4500 59.1000	17:00 17:00 17:00 17:00	57 143 16 43	53,8000 53,8000 53,8000 53,8000	1 1 1 1	93 20 100 100	53.2000 53.1000 53.0000 52.9000	53.9000 54.0000 54.1000 54.2000	212 135 28 203	2 2 1 3
MERCOR	26,9000	17:00	19	27.80	-5.61 %	40	26.7000	26.9000	12	19	506	[+]
MCR	26.60 27.90	25.1000 30.5000	17:00 17:00 17:00 16:48	65 216 2 1	26,9000 26,9000 26,9000 26,9000	5 2 2 2	897 282 603 1050	26.6000 26.5000 26.4000 26.3000	27.0000 27.1000 27.2000 27.3000	399 263 290 271	2 3 3 4
MEXPOLSKA	4,1000	10:15	3	4.20	-2.38 %	533	3.9600	4.0500	4005	0	1	[+]
MEX	4.10 4.20	3.7800 4.6200	09:29 09:16 09:00 17:00	3 1 149 2	4,1000 4,2000 4,2000 4,2000	1 1 1 1	3 3 3 3	3.9500 3.9400 3.9300 3.9200	4.2500 4.2600 4.3400 4.3500	161 59 26 800	1 1 3 1
MFO	25,5000	17:00	10	26.70	-2.67 %	45	25.4000	25.6000	7	6	158	[+]
MFO	25.10 26.70	24.1000 29.3000	16:40 16:30 16:08 15:44	130 155 100 268	25,5000 25,4000 25,3000 25,6000	1 2 4 8	40 370 521 785	25.3000 25.2000 25.1000 25.0000	26.0000 26.7000 27.5000 27.6000	385 246 7 6	1 2 1 1
MILKILAND	1,3200	17:00	1048	1.34	-0.75 %	126	1.3200	1.3450	25	115	154	[+]
MLK	1.21 1.43	1.2100 1.4700	17:00 16:10 16:10 16:10	1 10 625 600	1,3200 1,3550 1,3200 1,3250	1 1 1 1	10 1000 3025 1200	1.3100 1.3050 1.2800 1.2650	1.3500 1.3550 1.3650 1.3700	721 20 962 2500	1 1 1 1
MILLENNIUM	9,5550	17:00	900	9.69	-1.49 %	206	9.5400	9.5550	1828	404	3 880	[+]
MIL	9.44 9.76	8.7250 10.6500	17:00 17:00 17:00 17:00	1500 3332 45 10	9,5550 9,5550 9,5550 9,5550	1 1 1 1	27 302 18 302	9.5300 9.5250 9.5150 9.5100	9.5600 9.5650 9.5750 9.5850	121 603 121 591	2 2 2 2
MIRACULUM	0,8760	17:00	40	0.81	3.06 %	250	0.8240	0.8760	1476	18	15	[+]
MIR	0.81 0.88	0.7320 0.8920	16:10 13:15 12:31 11:22	500 100 250 864	0,8500 0,8780 0,8240 0,8500	1 1 2 3	1943 30 1442 12000	0.8220 0.8140 0.8120 0.8000	0.8780 0.8800 0.8900 0.9000	4000 3407 4680 9000	1 2 2 2
MIRBUD	11,3200	17:00	1624	11.34	0.89 %	4333	11.3200	11.3800	1550	140	1 592	[+]
MRB	11.18 11.44	10.2200 12.4600	17:00 17:00 17:00 17:00	45 100 324 40	11,3200 11,3200 11,3200 11,3200	2 3 2 3	452 1658 189 985	11.3000 11.2800 11.2600 11.2400	11.4000 11.4200 11.4400 11.4600	5308 1028 1208 794	6 5 3 3
MLPGROUP	71,4000	17:00	5	71.00	2.88 %	16	69.2000	71.4000	80	0	1	[+]
MLG	70.00 71.40	64.0000 78.0000	13:50 09:00 16:24 16:09	7 4 6 50	70,0000 71,0000 69,4000 69,4000	1 1 2 1	10 20 110 100	68.2000 68.0000 67.4000 67.0000	71.8000 72.6000 72.8000 73.4000	44 32 1 1	1 2 1 1
MLSYSTEM	16,0800	17:04	100	16.82	-5.08 %	205	16.0600	16.0800	857	63	1 023	[+]
MLS	15.98 16.94	15.1400 18.5000	17:04 17:00 17:00 17:00	43 543 100 605	16,0800 16,0800 16,0800 16,0800	3 1 12 2	410 5 1682 105	16.0400 16.0200 16.0000 15.9800	16.1800 16.2000 16.2200 16.2400	69 996 250 200	1 7 2 1
MOBRUK	351,0000	17:00	5	352.00	0.29 %	62	351.0000	352.0000	20	2	768	[+]
MBR	350.00 354.00	317.0000 387.0000	17:00 17:00 17:00 17:00	3 1 1 2	351,0000 351,0000 351,0000 351,0000	8 3 2 4	161 55 32 37	350.0000 349.0000 348.5000 348.0000	352.5000 353.0000 354.0000 354.5000	3 66 31 47	1 4 4 2
MOJ	1,3400	10:58	1000	0.00	0.00 %	7200	1.3400	1.3500	10550	0	0	[+]
MOJ	0.00 0.00	1.2100 1.4700	10:55 15:05 11:11 11:16	1500 1100 950 1000	1,3500 1,3500 1,3500 1,3500	1 1 1 0	1000 6000 505 0	1.3000 1.2500 1.2300 0.0000	1.4000 1.5400 1.5800 1.6900	432 444 350 404	1 1 1 1
MOL	28,6200	16:44	139	29.60	-2.32 %	1500	28.6200	29.4400	126	4	112	[+]
MOL	28.02 29.60	26.6400 32.5600	16:43 16:40 16:39 15:49	50 1000 1000 32	28,6200 28,6600 28,7000 28,6000	1 1 1 1	117 113 50 50	28.6000 28.1800 28.1000 28.0600	29.5000 29.5600 29.5800 29.6000	111 999 100 4	1 1 1 1
MOLECURE	9,5200	16:48	59	9.37	1.60 %	67	9.4500	9.5200	885	4	35	[+]
MOC	9.37 9.52	8.4400 10.3000	16:39 16:39 16:39 16:21	47 30 19 10	9,5100 9,5100 9,5100 9,5100	2 1 2 1	113 250 300 200	9.3700 9.3500 9.3000 9.2900	9.5800 9.5900 9.6800 9.6900	1 340 100 250	1 2 1 1
MONNARI	4,7300	17:03	33	4.94	-4.25 %	500	4.6900	4.7300	779	24	114	[+]
MON	4.69 4.95	4.4500 5.4200	17:00 17:00 17:00 17:00	400 100 350 350	4,7300 4,7300 4,7300 4,7300	1 1 1 1	1000 360 1000 365	4.6800 4.6600 4.5700 4.5500	4.7800 4.7900 4.8000 4.8500	990 1000 394 2	1 1 1 1
MOSTALPLC	8,8600	15:38	10	9.06	-2.42 %	100	8.8200	9.0600	41	0	1	[+]
MSP	8.86 9.06	8.1600 9.9600	14:28 13:59 09:40 09:12	100 11 11 2	9,0600 9,0600 9,0600 9,0600	1 1 1 1	90 48 127 170	8.8000 8.7000 8.5400 8.5200	9.0800 9.1000 9.1200 9.2600	95 235 357 156	1 1 1 1
MOSTALWAR	5,5800	17:00	11	5.58	0.00 %	2	5.5600	5.5800	576	1	5	[+]
MSW	5.52 5.58	5.0400 6.1200	11:30 10:23 10:23 09:47	10 150 122 100	5,5600 5,5800 5,5600 5,5600	2 1 1 1	5515 160 300 400	5.5400 5.5200 5.5000 5.4800	5.6400 5.6600 5.7000 5.7400	182 222 111 333	2 1 1 1
MOSTALZAB	5,4700	17:04	4	5.53	-1.62 %	100	5.4000	5.4700	1612	16	90	[+]
MSZ	5.39 5.53	4.9800 6.0800	17:00 17:00 17:00 17:00	8 150 35 2	5,4700 5,4700 5,4700 5,4700	1 1 1 1	200 7009 387 5	5.3800 5.3500 5.3100 5.2800	5.4900 5.5000 5.5200 5.5300	720 1215 400 10726	1 2 1 5
MOVIEGAMES	18,6800	17:00	25	18.76	-1.16 %	18	18.2400	18.6800	434	4	65	[+]
MOV	18.00 19.18	16.9000 20.6000	17:00 17:00 16:44 16:43	1 7 11 46	18,6800 18,6800 18,7000 18,7000	1 1 2 2	25 100 6 6	18.2200 18.2000 18.1800 18.1600	18.7000 18.7400 18.7600 18.7800	408 17 50 9	2 1 1 1
MURAPOL	35,1600	17:00	1	35.10	0.17 %	29	34.9600	35.1600	21	17	600	[+]
MUR	34.50 35.20	31.6000 38.6000	16:35 16:35 16:35 16:35	4 3 1 3	34,9600 34,9600 34,9600 34,9600	1 1 1 1	10 840 86 50	34.9200 34.9000 34.5000 34.3000	35.1800 35.2000 35.2400 35.2600	154 1214 100 50	1 1 1 1
MUZA	14,5000	17:00	45	14.50	0.00 %	222	14.2000	14.5000	272	1	13	[+]
MZA	14.30 14.50	13.0500 15.9500	15:57 14:03 13:41 12:37	4 51 134 150	14,3000 14,3000 14,3000 14,5000	2 1 1 1	542 1 1000 1	13.9000 13.6000 13.2000 12.6000	14.5500 14.6000 14.7000 15.0000	516 312 1079 170	1 2 2 2
MWTRADE	2,7800	16:39	33	0.00	0.00 %	276	2.6800	2.7800	567	0	0	[+]
MWT	0.00 0.00	2.5200 3.0400	16:19 16:15 14:38 14:38	1 624 1000 8	2,8000 2,6600 2,8000 2,8000	1 1 1 2	376 300 1000 2600	2.6600 2.6400 2.5200 2.5000	2.8800 2.9400 2.9600 3.0000	4648 709 499 1000	1 1 1 1
NANOGROUP	3,3600	17:04	1468	3.23	5.00 %	532	3.3600	3.3800	1000	29	94	[+]
NNG	3.16 3.36	2.9100 3.5500	17:01 17:01 17:01 16:39	32 1000 968 4	3,3600 3,3600 3,3600 3,3600	1 1 2 2	176 1000 1160 1250	3.2900 3.2700 3.2600 3.2200	3.3900 3.4000 3.4700 3.4800	500 2120 1500 600	1 2 1 1
NEUCA	865,0000	17:00	2	866.00	0.35 %	3	856.0000	865.0000	6	0	387	[+]
NEU	854.00 871.00	780.0000 952.0000	17:00 17:00 17:00 17:00	2 6 2 6	865,0000 865,0000 865,0000 865,0000	1 4 1 1	6 19 6 23	851.0000 850.0000 849.0000 843.0000	866.0000 867.0000 868.0000 869.0000	1 111 1650 194	1 1 1 1
NEWAG	42,7000	17:00	44	44.30	-3.61 %	262	42.7000	43.4000	2	6	272	[+]
NWG	42.70 44.60	39.9000 48.7000	17:00 17:00 17:00 17:00	8 500 127 1	42,7000 42,7000 42,7000 42,7000	1 2 1 1	500 97 824 50	42.6000 42.5000 42.0000 41.8000	43.8000 44.0000 44.1000 44.2000	1 196 200 31	1 1 2 1
NEXITY	1,9700	16:24	8	1.95	2.07 %	201	1.9200	1.9800	750	8	16	[+]
NXG	1.92 1.98	1.7550 2.1400	16:24 16:24 16:24 16:16	50 850 100 250	1,9800 1,9800 1,9800 1,9700	2 1 1 1	1200 50 3000 20	1.9000 1.8600 1.8500 1.8400	1.9900 2.0000 2.0400 2.0600	800 20 20 20	1 1 1 1
NOVAVISGR	1,3100	16:49	10	1.33	-1.13 %	733	1.3000	1.3100	3798	16	21	[+]
NVG	1.30 1.33	1.1950 1.4550	16:32 15:38 15:15 15:11	70 21 1 1	1,3100 1,3100 1,3000 1,3100	4 1 2 1	1964 120 4000 12	1.2950 1.2900 1.2800 1.2750	1.3200 1.3250 1.3300 1.3450	19633 5796 12 12	1 1 1 1
NOVITA	121,0000	16:49	3	122.00	0.41 %	54	120.0000	122.0000	3	0	10	[+]
NVT	120.00 123.50	110.0000 134.0000	16:14 15:49 14:53 14:53	38 1 5 1	122,0000 123,5000 122,5000 122,5000	1 1 2 1	10 15 19 15	119.0000 118.5000 118.0000 116.5000	122.5000 123.5000 124.0000 124.5000	52 48 24 56	1 2 4 3
NTCAPITAL	0,8300	17:00	1	0.84	1.22 %	1000	0.7740	0.8300	499	27	22	[+]
NTC	0.77 0.85	0.7560 0.9240	17:00 16:49 16:49 16:49	500 1700 699 301	0,8300 0,8100 0,7700 0,7800	1 1 1 1	109 4522 500 500	0.7700 0.7660 0.7640 0.7620	0.8320 0.8340 0.8380 0.8400	500 2766 500 500	1 2 1 1
NTTSYSTEM	7,6600	15:34	4	7.70	-0.78 %	30	7.6200	7.6600	96	0	3	[+]
NTT	7.46 7.70	6.9400 8.4600	14:04 12:50 09:22 09:22	80 14 166 9	7,6000 7,7000 7,4800 7,5600	1 1 1 1	30 300 3 359	7.5200 7.5000 7.4800 7.4600	7.6800 7.7000 7.7200 7.7400	1404 75 100 499	1 1 1 1
ODLEWNIE	8,0800	17:00	5	8.10	-0.25 %	198	7.9200	8.0800	145	2	16	[+]
ODL	7.92 8.10	7.3000 8.9000	16:38 16:13 16:13 16:11	88 187 71 2	7,9200 7,9200 7,9400 7,9400	1 1 1 2	530 840 45 1434	7.9000 7.8800 7.6800 7.6000	8.2600 8.2800 8.3000 8.3600	1154 20 100 5309	2 1 1 2
ONDE	10,6600	17:00	159	10.76	-0.37 %	260	10.5800	10.6800	196	16	170	[+]
OND	10.30 10.76	9.6900 11.8200	17:00 17:00 17:00 17:00	162 2 360 188	10,6600 10,6600 10,6600 10,6600	1 1 2 1	50 219 22 498	10.5400 10.3800 10.3600 10.3400	10.7000 10.7200 10.7600 10.7800	549 49 167 1	3 2 2 1
ONESANO	1,0400	17:00	7	1.05	-0.48 %	25	1.0350	1.0400	1754	45	46	[+]
ONO	1.00 1.05	0.9420 1.1450	16:34 16:34 16:32 16:17	30 445 780 1000	1,0350 1,0350 1,0350 1,0050	1 5 1 1	1000 30120 23 20	1.0050 1.0000 0.9920 0.9900	1.0450 1.0500 1.0600 1.0700	350 1100 1018 1720	1 2 2 2
OPONEOPL	78,6000	17:00	1	78.60	2.08 %	394	78.2000	78.8000	48	1	47	[+]
OPN	78.00 79.20	70.8000 86.4000	16:39 16:35 15:58 15:54	1 1 1 5	78,8000 78,8000 79,0000 79,0000	3 1 2 1	397 1 68 1	78.0000 77.8000 77.0000 76.6000	79.0000 79.6000 79.8000 80.2000	667 57 49 25	3 1 2 1
OPTEAM	3,5600	12:50	10	3.50	0.00 %	18	3.5000	3.5600	2110	0	1	[+]
OPM	3.50 3.56	3.1500 3.8500	12:50 10:30 09:51 09:35	70 17 21 30	3,5400 3,5000 3,5400 3,5000	1 3 1 1	204 3595 500 58	3.4100 3.4000 3.3300 3.3000	3.7200 3.7400 3.7700 3.9000	370 150 1 25	1 1 1 1
ORANGEPL	7,1900	17:00	3598	7.30	-1.15 %	40	7.1860	7.1900	16000	873	6 277	[+]
OPL	7.16 7.30	6.5700 8.0300	17:00 17:00 17:00 17:00	338 452 42 10	7,1900 7,1900 7,1900 7,1900	2 3 2 2	161 2826 792 161	7.1840 7.1800 7.1760 7.1740	7.2000 7.2100 7.2280 7.2300	2100 825 771 8387	1 1 2 2
ORCOGROUP	3,1800	11:23	928	3.18	0.63 %	2311	3.2000	3.3600	199	1	4	[+]
OPG	3.18 3.18	2.8800 3.4800	09:41 16:47 16:45 09:22	457 430 1000 1	3,1800 3,1600 3,1800 3,1200	1 1 1 1	9615 1234 201 499	3.1800 3.1600 3.1200 3.0400	3.6200 3.7200 3.8200 3.8400	171 827 703 700	1 1 1 1
OTLOG	17,9800	17:00	4	17.92	0.67 %	300	17.2000	17.9800	60	3	60	[+]
OTS	17.10 18.00	16.1400 19.7000	17:00 16:44 16:39 16:35	2 200 8 1	17,9800 18,0000 18,0000 18,0000	1 1 1 1	180 290 695 122	17.1600 17.1000 17.0000 16.3000	18.0000 18.2600 18.6000 18.6200	100 205 200 40	1 1 1 1
OTMUCHOW	4,0600	17:00	441	4.26	-4.69 %	559	4.0600	4.1800	400	2	7	[+]
OTM	4.06 4.26	3.8400 4.6800	17:00 16:49 16:49 16:48	25 10 10 10	4,0600 4,0800 4,0800 4,0800	1 1 1 1	5 161 3 5	4.0000 3.9000 3.7800 3.2000	4.2000 4.2400 4.2800 4.3200	1002 1769 4 12	1 1 1 1
OVOSTAR	70,0000	11:25	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OVO	0.00 0.00	63.0000 77.0000	13:32 13:31 14:16 14:15	6 16 12 10	68,6000 68,6000 70,0000 69,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PAMAPOL	2,3000	16:19	6	2.30	0.00 %	435	2.2000	2.2900	10	5	11	[+]
PMP	2.20 2.30	2.0700 2.5300	16:18 16:18 16:18 16:18	80 5 300 100	2,2000 2,2000 2,2400 2,2400	1 1 2 1	1033 500 10 1033	2.1600 2.1500 2.1400 2.1300	2.3000 2.3200 2.3300 2.3400	4385 6 1038 5013	3 1 2 1
PANOVA	15,5000	16:12	1	15.40	-3.12 %	493	15.2500	15.5000	112	0	5	[+]
NVA	15.30 15.50	13.9000 16.9000	09:43 09:43 09:29 09:29	50 63 90 111	15,3000 15,3000 15,3500 15,4000	1 1 1 1	51 60 1000 180	15.0500 15.0000 14.9500 14.6500	15.5500 15.6000 15.8000 15.9500	89 500 1400 63	1 1 1 1
PASSUS	33,4000	17:00	2	33.40	-0.30 %	56	32.5000	33.4000	8	0	15	[+]
PAS	32.40 33.40	30.1000 36.7000	17:00 15:50 15:50 15:50	48 26 20 26	33,4000 33,4000 33,3000 33,2000	2 2 1 1	81 20 104 160	32.4000 32.3000 32.2000 31.7000	33.5000 33.7000 33.8000 33.9000	168 15 20 10	1 1 1 1
PATENTUS	3,3000	16:35	190	3.32	0.00 %	4	3.2300	3.3000	3613	1	4	[+]
PAT	3.25 3.32	2.9900 3.6500	14:21 14:20 11:51 09:48	10 20 156 20	3,3000 3,2800 3,2700 3,3000	2 1 1 1	50 626 1319 549	3.2000 3.1800 3.1700 3.1600	3.3200 3.3500 3.3850 3.3950	155 2300 980 2127	1 1 1 2
PCCEXOL	2,2500	16:49	8	2.26	-0.88 %	450	2.2250	2.2500	1845	22	49	[+]
PCX	2.22 2.27	2.0300 2.4800	16:16 16:16 16:16 15:46	249 200 96 404	2,2200 2,2200 2,2200 2,2200	3 3 2 1	2661 1600 1000 100	2.2200 2.2150 2.2100 2.2050	2.2600 2.2650 2.2700 2.2750	700 1495 1571 860	3 2 1 1
PCCROKITA	71,4000	17:00	2	72.70	-1.92 %	48	71.4000	71.9000	151	4	302	[+]
PCR	71.20 72.80	65.5000 79.9000	17:00 16:47 16:47 16:42	1 100 1 19	71,4000 71,4000 71,5000 71,9000	3 4 9 12	147 80 253 1784	71.3000 71.2000 71.1000 71.0000	72.0000 72.2000 72.3000 72.4000	236 20 30 45	1 1 2 3
PCFGROUP	7,2000	17:00	223	7.05	-1.91 %	29	7.1000	7.2000	6833	15	103	[+]
PCF	7.00 7.20	6.3500 7.7500	16:17 16:17 15:51 15:51	100 100 182 25	7,2000 7,1900 7,1900 7,1900	1 1 2 3	116 10 39 314	7.0900 7.0700 7.0600 7.0500	7.3300 7.3400 7.3900 7.4200	266 3000 57 10000	1 1 1 1
PEKABEX	18,2500	17:00	5	17.95	1.11 %	50	18.1000	18.2500	1311	3	59	[+]
PBX	17.85 18.25	16.2000 19.7000	15:44 15:44 15:44 15:35	31 123 46 3	18,0500 18,0500 18,0500 18,0500	1 1 1 2	50 1645 100 230	18.0000 17.8500 17.8000 17.7000	18.3500 18.4000 18.4500 18.5000	90 250 192 3000	1 1 1 2
PEKAO	146,5000	17:02	30	144.40	1.70 %	2344	146.5000	146.5500	321	608	88 964	[+]
PEO	144.10 147.20	130.0000 158.8000	17:01 17:01 17:00 17:00	20 18 312 643	146,5000 146,5000 146,5000 146,5000	1 2 1 1	500 1328 252 3861	146.3500 146.0000 145.9500 145.9000	146.6000 146.6500 146.7000 146.7500	583 495 3386 1999	3 2 2 2
PEPCO	16,4000	17:00	11	16.49	-0.52 %	200	16.4000	16.4350	56	1 003	16 414	[+]
PCO	16.14 16.51	14.8450 18.1350	17:00 17:00 17:00 17:00	2 203 197 697	16,4000 16,4000 16,4000 16,4000	1 1 1 1	157 1022 27 135	16.3900 16.3850 16.3800 16.3750	16.4400 16.4500 16.4550 16.4600	1091 10 89 181	1 1 1 2
PEPEES	0,8740	13:09	140	0.88	-0.68 %	25	0.8600	0.8740	1000	0	0	[+]
PPS	0.87 0.88	0.7920 0.9680	11:02 09:02 15:51 15:51	12 10 2792 686	0,8740 0,8800 0,8800 0,8740	1 1 1 1	581 1200 1850 1150	0.8580 0.8560 0.8540 0.8520	0.8760 0.8800 0.8900 0.9000	1200 2198 2000 6450	1 1 1 2
PGE	5,9500	17:04	500	6.00	-0.90 %	250	5.9480	5.9500	24954	2 159	12 853	[+]
PGE	5.91 6.03	5.4040 6.6040	17:03 17:02 17:02 17:00	70 380 338 135	5,9500 5,9500 5,9500 5,9500	1 1 1 1	200 200 1600 10000	5.9440 5.9400 5.9320 5.9300	5.9520 5.9560 5.9580 5.9600	10077 3479 3918 6610	2 2 2 3
PGFGROUP	0,3790	17:00	200	0.40	-4.77 %	105	0.3750	0.3850	2739	122	43	[+]
PGV	0.33 0.40	0.3240 0.3940	16:18 16:15 16:15 16:14	2 111 48 2	0,3940 0,3890 0,3890 0,3890	1 1 2 1	2222 4000 4775 105	0.3730 0.3720 0.3710 0.3680	0.3940 0.3990 0.4020 0.4030	4000 102 3401 6002	1 1 1 3
PHARMENA	4,1600	16:34	2	4.20	-0.95 %	403	4.0800	4.1600	718	1	4	[+]
PHR	4.11 4.21	3.7800 4.6200	16:23 15:39 15:26 15:26	400 4 203 156	4,1100 4,2100 4,2000 4,2000	1 2 1 3	20 554 161 1755	4.0700 4.0600 4.0200 4.0000	4.1700 4.1800 4.2100 4.2200	524 1385 16 467	1 1 1 2
PHN	9,2000	17:00	2	9.24	0.00 %	96	9.0200	9.2000	5	1	5	[+]
PHN	9.02 9.24	8.3200 10.1500	16:24 16:24 15:57 14:23	28 26 177 47	9,0200 9,0400 9,0400 9,0400	6 1 3 2	2159 560 726 210	9.0000 8.9000 8.8000 8.7400	9.2400 9.3000 9.5000 9.7600	2 495 12 156	1 1 3 3
PHOTON	4,5200	17:00	250	4.41	0.00 %	4564	4.5200	4.5500	460	14	61	[+]
PEN	4.40 4.52	3.9700 4.8500	17:00 17:00 16:41 16:41	1909 2889 501 329	4,5200 4,5200 4,4400 4,5000	1 1 2 2	10 3 2320 103	4.5100 4.4300 4.4000 4.3800	4.5600 4.5700 4.5800 4.5900	500 3 500 1003	1 1 1 2
PKNORLEN	50,2600	17:03	90	49.85	0.95 %	5235	50.2600	50.2900	4370	3 507	176 888	[+]
PKN	49.78 51.05	44.8650 54.8300	17:00 17:00 17:00 17:00	557 26 100 4119	50,2600 50,2600 50,2600 50,2600	7 5 2 4	2702 3878 2001 7288	50.2500 50.2400 50.2300 50.2200	50.3100 50.3200 50.3400 50.3500	585 955 2702 1760	1 1 1 2
PKOBP	60,7400	17:00	1069	60.32	0.33 %	4830	60.7400	60.8000	45	1 946	117 915	[+]
PKO	60.22 60.94	54.3000 66.3400	17:00 17:00 17:00 17:00	2000 741 581 589	60,7400 60,7400 60,7400 60,7400	2 2 2 2	9486 1171 12169 8739	60.7200 60.7000 60.6800 60.6600	60.8200 60.8400 60.8800 60.9000	2311 1088 17158 539	1 1 3 1
PKPCARGO	14,6000	17:01	139	14.90	-2.01 %	950	14.6000	14.7400	400	102	1 507	[+]
PKP	14.60 15.00	13.4200 16.3800	17:01 17:01 17:01 17:01	140 100 150 100	14,6000 14,6000 14,6000 14,6000	1 5 4 8	140 1434 1487 862	14.5800 14.5600 14.5400 14.5200	14.8600 14.8800 14.9000 14.9200	1180 980 400 880	2 2 1 1
PLAYWAY	300,5000	17:00	12	293.50	4.52 %	38	297.0000	301.5000	32	13	3 728	[+]
PLW	291.50 305.00	264.5000 322.5000	17:00 17:00 17:00 17:00	5 2 1 1	300,5000 300,5000 300,5000 300,5000	1 1 2 2	10 10 55 78	296.5000 295.5000 294.0000 293.0000	302.0000 303.0000 305.0000 306.0000	20 125 99 67	1 1 9 3
PLAZACNTR	2,5700	17:00	7	2.56	-1.15 %	630	2.5200	2.5700	430	5	13	[+]
PLZ	2.52 2.60	2.3000 2.8100	17:00 15:51 14:54 14:54	7 13 1 1	2,5700 2,5500 2,5150 2,5500	1 1 2 2	620 1996 3642 3829	2.5150 2.5100 2.5000 2.4500	2.5750 2.5850 2.5950 2.6000	988 3143 365 4444	1 2 1 2
POINTGROUP	1,7600	09:12	210	1.85	-1.12 %	5340	1.7600	1.8400	4440	0	0	[+]
PGM	1.76 1.85	1.6700 2.0200	09:00 14:52 14:52 09:30	10 10 10 30	1,8500 1,7800 1,7800 1,7600	1 1 0 0	4286 404 0 0	1.7500 1.6300 0.0000 0.0000	1.8500 2.3600 2.7800 3.5000	4490 303 27 956	1 1 1 1
POLENERGIA	70,2000	17:00	1	70.20	-0.28 %	29	70.0000	70.2000	233	12	868	[+]
PEP	69.00 70.20	63.2000 77.2000	16:38 16:38 16:27 16:27	2 2 404 20	70,0000 70,0000 70,0000 70,0000	1 1 3 2	20 120 144 67	69.8000 69.2000 69.0000 68.0000	70.4000 70.6000 70.8000 71.0000	67 337 119 20	3 2 1 1
POLICE	7,4000	17:00	200	7.48	0.82 %	271	7.3400	7.4000	155	4	32	[+]
PCE	7.40 7.84	6.7400 8.2200	17:00 16:45 16:33 16:33	11 4 300 2	7,4000 7,5000 7,4200 7,4200	1 1 1 2	300 125 2 288	7.3200 7.1800 7.1400 7.1000	7.5000 7.5400 7.5600 7.6000	2 222 233 480	1 1 2 1
POLIMEXMS	2,2400	17:02	455	2.25	0.45 %	288	2.2400	2.2580	2829	239	539	[+]
PXM	2.20 2.32	2.0240 2.4720	17:02 17:00 17:00 17:00	257 600 342 923	2,2400 2,2400 2,2400 2,2400	1 4 1 1	4500 11356 10 10	2.2300 2.2280 2.2220 2.2200	2.2600 2.2700 2.2720 2.2740	18148 3509 3341 4867	2 2 1 1
POLWAX	1,4800	16:42	719	1.48	0.34 %	48	1.4800	1.5000	1991	61	91	[+]
PWX	1.46 1.50	1.3350 1.6250	16:41 16:15 16:08 16:02	1000 4000 5000 3500	1,4850 1,4950 1,4950 1,4950	1 2 2 1	1500 2720 475 2860	1.4750 1.4700 1.4600 1.4550	1.5150 1.5300 1.5400 1.5450	120 10 839 10	1 1 1 1
PRAGMAINK	4,2000	09:53	5	4.21	-0.24 %	20	4.0000	4.2000	9985	0	0	[+]
PRI	4.20 4.21	3.7900 4.6300	09:53 09:53 09:11 09:11	5 5 5 5	4,2000 4,2000 4,2100 4,2100	1 1 2 1	50 20 70 20	3.9100 3.9000 3.8000 3.7800	4.2100 4.2200 4.2400 4.2600	903 70 120 300	2 2 2 2
PROCHEM	28,8000	17:00	6	28.80	0.00 %	60	28.2000	28.8000	84	0	5	[+]
PRM	28.20 29.00	26.0000 31.6000	09:15 09:15 09:15 09:15	1 41 32 75	29,0000 28,8000 28,8000 28,2000	1 2 2 5	100 47 142 719	28.0000 27.8000 27.6000 27.4000	29.0000 29.2000 30.0000 30.2000	87 263 12 198	2 2 1 1
PROJPRZEM	16,2500	17:00	2	15.90	2.20 %	20	15.2000	16.2500	98	0	5	[+]
PJP	15.80 16.25	14.3500 17.4500	15:45 15:43 14:58 13:56	5 5 220 49	16,0000 15,9500 15,8500 15,8500	1 1 3 1	264 140 480 50	15.1000 15.0500 15.0000 14.6000	16.4000 16.5000 16.5500 16.6000	180 183 308 6	1 1 1 1
PROTEKTOR	0,9000	17:00	200	0.87	2.74 %	3670	0.8760	0.9000	10380	11	10	[+]
PRT	0.85 0.90	0.7840 0.9560	16:48 16:44 16:40 16:38	20 30 400 500	0,9000 0,8760 0,9000 0,9000	1 1 2 1	12 16 4300 16	0.8700 0.8620 0.8600 0.8560	0.9040 0.9080 0.9180 0.9260	689 2150 16 1300	1 1 1 1
PTWP	51,5000	16:26	1	51.50	1.98 %	148	51.5000	52.0000	150	0	2	[+]
PTW	50.50 51.50	46.4000 56.5000	13:56 12:48 09:00 12:00	1 29 1 55	51,5000 50,5000 51,5000 50,5000	3 1 1 1	7 151 20 200	50.5000 49.8000 49.2000 49.0000	52.5000 64.0000 69.5000 0.0000	29 2 19 0	1 1 1 0
PULAWY	44,3000	17:00	1	42.80	3.50 %	50	42.8000	44.3000	46	1	35	[+]
ZAP	41.80 44.60	38.6000 47.0000	16:39 16:31 16:21 16:21	3 35 1 29	44,3000 44,4000 44,5000 43,0000	2 1 1 2	14 65 5 40	41.8000 41.7000 41.6000 41.4000	44.4000 44.5000 44.6000 44.7000	155 71 17 40	1 1 1 1
PURE	16,1400	17:00	82	16.00	0.88 %	115	16.0200	16.1400	3146	29	468	[+]
PUR	15.80 16.88	14.4000 17.6000	17:00 16:49 16:49 16:49	140 45 30 46	16,1400 16,1400 16,0600 16,1200	1 2 2 1	55 71 197 245	16.0000 15.9600 15.9400 15.9000	16.1600 16.1800 16.2000 16.2400	266 473 200 270	2 3 1 1
PZU	48,1300	17:01	500	48.21	-0.17 %	60	48.1300	48.2000	308	1 586	76 437	[+]
PZU	47.86 48.48	43.3900 53.0200	17:00 17:00 17:00 17:00	544 64 48 2	48,1300 48,1300 48,1300 48,1300	1 2 4 3	1410 9289 1189 4128	48.1200 48.1100 48.1000 48.0800	48.2200 48.2300 48.2400 48.2500	3834 3794 1050 904	2 2 2 2
QUERCUS	7,9200	17:04	594	7.92	1.28 %	1906	7.9200	7.9400	175	16	129	[+]
QRS	7.70 7.92	7.1400 8.7000	17:03 17:00 17:00 17:00	2500 400 500 1352	7,9200 7,9200 7,9200 7,9200	1 1 1 3	50 194 690 822	7.6800 7.6400 7.6200 7.6000	7.9600 7.9800 8.0000 8.0400	1000 860 2887 514	1 3 6 1
RAEN	0,4490	16:15	300	0.46	-0.22 %	1000	0.4460	0.4490	1147	29	13	[+]
RAE	0.45 0.46	0.4125 0.5030	16:04 16:04 14:39 14:38	1000 1000 4000 1000	0,4460 0,4460 0,4480 0,4495	1 2 1 4	3132 1880 500 1590	0.4450 0.4440 0.4420 0.4415	0.4520 0.4525 0.4560 0.4570	500 6650 1160 500	1 1 1 1
RAFAKO	0,3980	17:04	2662	0.37	11.02 %	25	0.3970	0.3980	7946	5 245	1 992	[+]
RFK	0.36 0.40	0.3285 0.4015	17:02 17:02 17:02 17:02	5280 27686 45000 2034	0,3980 0,3980 0,3980 0,3980	2 3 1 1	4909 25277 5100 1500	0.3950 0.3925 0.3885 0.3880	0.3985 0.3995 0.4000 0.4010	22000 10463 95793 18500	2 2 7 2
RAFAMET	10,8000	11:34	230	10.80	-6.09 %	10	10.7000	10.8000	40	1	7	[+]
RAF	10.80 10.80	9.7500 11.8000	11:31 11:22 13:35 09:48	400 30 5 2	10,8000 10,8000 11,5000 11,5000	1 1 1 1	730 25 5 1000	10.3000 10.1000 10.0000 7.5000	11.0000 11.3000 11.4000 11.5000	90 50 100 10	1 1 1 1
RAINBOW	126,2000	17:01	23	126.20	-0.32 %	442	126.0000	126.2000	43	52	6 480	[+]
RBW	122.20 127.80	113.6000 138.8000	17:01 17:01 17:01 17:00	9 9 16 10	126,2000 126,2000 126,2000 126,2000	2 2 2 4	18 34 18 94	125.8000 125.6000 125.4000 125.2000	126.6000 126.8000 127.0000 127.2000	15 213 483 539	2 2 3 5
RANKPROGR	6,1800	17:00	250	6.10	1.31 %	5	6.0600	6.1800	2034	15	90	[+]
RNK	5.92 6.20	5.5000 6.7000	17:00 16:49 16:38 16:38	5 22 260 140	6,1800 6,1800 6,0800 6,0800	1 1 1 2	739 1000 893 1293	6.0200 6.0000 5.9200 5.9000	6.2000 6.2400 6.2600 6.3000	5038 1552 1110 1368	2 1 1 2
RAWLPLUG	16,5000	17:01	749	17.05	-2.94 %	393	16.5000	16.6500	3894	7	111	[+]
RWL	16.10 17.05	15.3500 18.7500	17:00 17:00 17:00 16:48	596 19 3 19	16,5000 16,5000 16,5000 16,6500	2 1 1 1	184 200 100 50	16.1000 16.0000 15.9500 15.6000	17.0500 17.2000 17.3500 17.4000	48 29 250 259	1 1 1 2
REDAN	0,0800	17:00	430	0.08	0.25 %	440	0.0770	0.0800	1570	380	30	[+]
RDN	0.07 0.08	0.0554 0.1025	17:00 17:00 11:20 11:20	70 15000 450 850	0,0800 0,0800 0,0820 0,0800	1 2 2 1	10000 3900 99000 3000	0.0750 0.0740 0.0720 0.0710	0.0810 0.0820 0.0844 0.0846	48793 30849 7873 35810	2 2 1 1
RELPOL	5,5800	16:49	2	5.42	-0.36 %	459	5.4200	5.5800	198	3	17	[+]
RLP	5.40 5.60	4.8800 5.9600	16:42 12:58 12:55 12:36	140 454 346 200	5,4200 5,6000 5,6000 5,6000	2 1 2 1	203 2 5 2	5.3400 5.3200 5.2600 5.2400	5.6000 5.6200 5.6600 5.6800	6613 341 750 52	2 1 2 2
REMAK	12,3000	16:36	1	12.15	1.23 %	499	12.0000	12.3000	1459	2	20	[+]
RMK	12.15 12.30	10.9500 13.3500	14:02 14:02 13:22 12:24	76 24 1 90	12,1500 12,2000 12,2000 12,1500	1 1 2 1	2 2 127 490	11.9000 11.8000 11.7000 11.6500	12.6000 12.8000 12.8500 12.9500	200 2 12 150	1 1 1 1
RENDER	91,0000	15:35	5	91.20	-3.60 %	40	91.0000	93.0000	20	0	13	[+]
RND	91.00 93.00	82.2000 100.0000	15:35 15:35 14:10 13:00	10 10 7 11	91,2000 91,2000 93,0000 91,4000	2 1 1 1	101 100 25 8	89.4000 88.4000 88.0000 87.8000	94.4000 95.0000 98.0000 99.0000	20 60 40 30	1 1 1 1
ROPCZYCE	22,0000	11:36	4	21.90	1.38 %	10	21.8000	21.9000	20	0	2	[+]
RPC	21.90 22.00	19.7500 24.0000	11:36 11:36 11:36 14:49	20 36 20 20	22,0000 22,0000 21,9000 21,7000	2 1 1 1	40 150 5 10	21.7000 21.6000 21.5000 21.4000	22.0000 22.1000 22.2000 22.3000	209 88 262 10	1 4 1 1
RYVU	37,2500	17:00	11	37.50	-0.67 %	190	37.2000	37.2500	98	3	104	[+]
RVU	37.00 37.95	33.7500 41.2500	17:00 17:00 17:00 17:00	80 42 13 37	37,2500 37,2500 37,2500 37,2500	3 1 4 2	489 80 229 150	37.0000 36.8000 36.0000 35.5000	37.3000 37.5000 37.5500 37.7000	182 194 79 143	1 1 2 1
SANOK	21,3500	17:00	11	21.45	-0.93 %	22	21.3000	21.3500	222	5	108	[+]
SNK	21.00 21.80	19.3200 23.5500	16:48 16:48 16:48 16:32	4 17 133 62	21,3000 21,3500 21,3500 21,3500	1 1 1 2	11 22 22 699	21.2500 21.2000 21.1500 21.1000	21.4000 21.4500 21.5000 21.5500	1566 1 1 1	3 1 1 1
SANPL	478,9000	17:00	19	471.90	1.29 %	37	478.8000	478.9000	395	103	49 041	[+]
SPL	469.70 480.20	424.8000 519.0000	17:00 17:00 17:00 17:00	19 17 227 85	478,9000 478,9000 478,9000 478,9000	1 1 1 1	27 240 206 15	478.7000 478.5000 478.3000 478.2000	479.3000 480.0000 480.2000 480.3000	133 200 597 84	1 2 4 1
SANTANDER	19,3600	13:25	7	19.80	-1.22 %	436	19.3600	19.9000	7050	0	3	[+]
SAN	19.36 19.80	17.8200 21.7800	13:25 12:12 10:44 10:43	52 20 15 15	19,3600 19,3600 19,3600 19,6040	1 2 1 1	110 210 74 541	19.1000 18.9000 18.8880 17.6000	20.0000 20.1600 20.4000 21.0000	265 100 71 190	4 1 1 1
SANWIL	1,3800	15:57	21	1.36	-1.08 %	530	1.3600	1.3800	3591	6	8	[+]
SNW	1.35 1.39	1.2250 1.4950	14:30 14:29 12:50 11:01	3 20 100 2000	1,3550 1,3550 1,3850 1,3650	1 1 3 2	790 20 992 1460	1.3550 1.3450 1.3400 1.3350	1.3900 1.4000 1.4100 1.4150	2500 1000 18 1230	1 1 1 2
SATIS	0,2400	11:25	632	0.24	0.00 %	10	0.2950	0.2550	2200	52	12	[+]
STS	0.24 0.24	0.2160 0.2640	11:01 11:01 11:00 11:00	3333 4444 39479 100	0,2400 0,2400 0,2400 0,2400	1 2 2 1	2200 3810 10681 2322	0.2550 0.2420 0.2400 0.2220	0.2950 0.2960 0.3060 0.3400	2200 2378 3287 2080	1 1 1 1
SCPFL	166,6000	17:00	19	170.00	-1.54 %	141	166.0000	166.6000	51	3	447	[+]
SCP	166.00 170.60	153.0000 187.0000	17:00 16:49 16:49 16:48	11 10 50 2	166,6000 166,0000 166,0000 166,0000	2 1 4 1	30 3 29 23	165.6000 165.2000 165.0000 164.8000	166.8000 167.0000 168.2000 168.4000	16 87 23 23	1 1 1 1
SECOGROUP	27,2000	14:59	1	0.00	0.00 %	401	26.0000	27.2000	307	0	0	[+]
SWG	0.00 0.00	24.6000 29.8000	13:08 12:59 12:59 16:49	100 2 1 12	27,0000 26,2000 26,2000 26,2000	1 1 0 0	3000 80 0 0	25.2000 22.0000 0.0000 0.0000	27.8000 30.0000 32.4000 32.6000	1 3 48 18	1 1 1 1
SEKO	9,7000	16:49	445	9.70	0.21 %	100	9.6800	9.7000	155	3	32	[+]
SEK	9.60 9.70	8.7400 10.6500	16:27 15:55 15:03 15:02	2 35 5 369	9,7000 9,7000 9,6200 9,7000	1 2 3 1	315 1004 629 2	9.6400 9.6200 9.6000 9.5200	9.7400 9.7800 9.8000 9.8400	2 283 889 132	1 1 3 2
SELENAFM	30,2000	16:22	2	30.60	-0.98 %	8	29.9000	30.5000	32	3	88	[+]
SEL	29.80 30.60	27.6000 33.6000	16:13 16:06 16:02 16:02	1 7 78 5	30,2000 29,9000 30,2000 30,1000	2 1 3 1	60 10 91 20	29.8000 29.7000 29.6000 29.4000	30.6000 30.7000 30.8000 31.0000	22 207 136 133	2 2 4 2
SELVITA	48,1500	17:00	174	47.50	1.37 %	1	47.8500	48.1500	1249	46	2 258	[+]
SLV	47.45 48.70	42.7500 52.2000	17:00 17:00 17:00 16:41	52 93 143 20	48,1500 48,1500 48,1500 48,0000	2 2 1 3	45 101 45 144	47.7500 47.6000 47.5500 47.5000	48.5000 49.0000 49.2000 49.5500	132 41 55 21	1 2 1 2
SERINUS	2,9600	17:00	1	2.97	1.02 %	200	2.9000	2.9600	499	3	9	[+]
SEN	2.83 2.97	2.6800 3.2600	16:43 16:43 16:04 14:34	191 200 50 1000	2,9500 2,9400 2,9200 2,9200	1 1 1 1	209 520 900 311	2.8900 2.8500 2.8300 2.8000	2.9700 2.9800 2.9900 3.0000	619 1146 1130 2235	2 2 2 2
SFINKS	0,5050	17:00	500	0.50	-1.56 %	2687	0.5000	0.5050	2225	17	9	[+]
SFS	0.50 0.51	0.4510 0.5510	16:49 16:33 16:27 16:12	50 4000 23 1250	0,5050 0,5050 0,5050 0,5000	1 2 2 1	3300 10150 307 1000	0.4910 0.4900 0.4850 0.4820	0.5100 0.5140 0.5150 0.5200	223 5000 3251 22727	1 1 1 2
SHOPER	40,5000	17:00	82	41.00	-0.98 %	165	40.2000	40.5000	47	4	174	[+]
SHO	40.20 41.30	36.9000 45.1000	17:00 17:00 17:00 17:00	50 45 10 22	40,5000 40,5000 40,5000 40,5000	2 6 2 2	343 489 400 413	40.1000 40.0000 39.9000 39.8000	41.0000 41.3000 41.5000 41.6000	354 254 68 102	2 1 1 2
SILVANO	4,5800	12:50	33	4.58	2.23 %	508	4.3000	4.5800	300	0	0	[+]
SFG	4.58 4.58	4.1300 5.0200	16:34 16:34 09:00 12:41	139 111 19 17	4,4800 4,4800 4,6800 4,3500	1 1 1 1	455 4000 3000 240	4.2800 4.2700 4.2500 4.2400	4.6300 4.6900 4.7900 4.8800	222 35 3 200	1 1 1 1
SIMFABRIC	2,0900	16:40	300	2.05	-1.18 %	942	2.0250	2.0900	199	10	20	[+]
SIM	2.02 2.12	1.8460 2.2550	15:59 15:23 15:23 15:23	1 10 430 70	2,1050 2,1200 2,0250 2,0250	2 1 5 1	900 207 50 2500	2.0200 2.0100 1.9700 1.9660	2.0950 2.1200 2.1250 2.1300	1999 2480 430 1625	1 1 1 1
SKARBIEC	23,1000	13:03	88	22.80	1.32 %	57	22.9000	23.0000	90	0	9	[+]
SKH	22.80 23.10	20.6000 25.0000	10:25 10:25 09:00 09:00	11 53 250 3	23,1000 23,0000 22,8000 22,8000	1 1 2 1	55 594 451 1	22.8000 22.6000 22.5000 22.4000	23.1000 23.2000 23.3000 23.4000	276 298 102 445	2 2 2 3
SKYLINE	1,6200	17:00	1	1.61	0.62 %	1000	1.5550	1.6200	4629	23	35	[+]
SKL	1.55 1.62	1.4450 1.7650	14:06 14:06 14:04 13:31	5750 530 7720 7836	1,5500 1,5500 1,5500 1,5500	1 1 1 1	8065 8117 500 4935	1.5500 1.5400 1.5300 1.5200	1.6300 1.7100 1.7200 1.7900	5300 4000 4404 3000	1 1 1 1
SNIEZKA	82,8000	16:48	4	84.80	-2.36 %	283	82.8000	84.4000	30	0	7	[+]
SKA	82.80 84.80	76.4000 93.2000	16:45 16:10 13:44 13:34	2 2 1 8	82,8000 83,0000 84,6000 83,2000	1 1 4 1	100 150 200 9	81.0000 80.6000 80.0000 79.0000	84.6000 84.8000 85.0000 85.6000	80 895 40 100	1 3 3 1
SONEL	15,9000	17:00	55	16.25	-2.15 %	30	15.9000	16.0000	20	1	13	[+]
SON	15.85 16.25	14.6500 17.8500	16:35 16:04 14:50 14:47	1 15 2 2	15,9000 15,9000 15,9000 15,8500	1 1 2 3	1 10 30 120	15.8500 15.8000 15.7000 15.6000	16.1000 16.2500 16.3000 16.4000	20 261 229 266	1 2 2 1
SOPHARMA	13,1000	09:00	11	0.00	0.00 %	245	12.2500	13.1000	408	0	0	[+]
SPH	0.00 0.00	11.8000 14.4000	15:41 16:35 10:07 11:18	30 20 10 382	13,1000 13,1000 12,2500 12,2500	1 1 0 0	400 100 0 0	12.1000 11.0000 0.0000 0.0000	13.5000 13.7500 13.8000 13.9000	40 322 50 44	1 1 1 1
SPYROSOFT	475,0000	16:43	2	475.00	0.00 %	1	470.0000	474.0000	1	0	124	[+]
SPR	465.00 480.00	428.0000 522.0000	16:39 16:39 16:34 16:32	28 10 4 2	475,0000 475,0000 475,0000 468,0000	1 2 2 2	2 6 6 29	469.0000 468.0000 467.0000 465.0000	475.0000 476.0000 477.0000 480.0000	1 2 8 5	1 2 2 1
STALEXP	2,9800	17:00	15	2.99	0.00 %	10960	2.9800	2.9900	67	24	71	[+]
STX	2.96 3.00	2.6950 3.2850	17:00 17:00 17:00 16:18	1025 861 164 33	2,9800 2,9800 2,9800 2,9900	1 1 4 3	5 444 2874 3459	2.9700 2.9650 2.9600 2.9550	2.9950 3.0000 3.0050 3.0100	3284 1000 1083 585	2 1 1 1
STALPROD	224,0000	16:04	3	223.00	-0.44 %	32	221.5000	224.0000	13	0	108	[+]
STP	221.50 224.50	201.0000 245.0000	16:04 15:04 14:10 14:10	10 2 1 14	224,0000 222,0000 222,0000 222,0000	2 2 4 2	20 55 57 143	220.5000 220.0000 219.5000 219.0000	224.5000 225.0000 225.5000 226.0000	47 35 70 16	3 1 3 2
STALPROFI	7,8000	16:16	8	7.72	1.30 %	55	7.8000	7.8600	160	1	9	[+]
STF	7.72 7.88	6.9600 8.4800	16:16 16:12 15:22 15:16	2 2 50 2	7,8200 7,8800 7,8800 7,8800	1 1 4 1	708 100 750 400	7.7800 7.7600 7.7400 7.7200	7.8800 7.9000 7.9200 7.9600	391 2007 100 470	3 4 1 2
STAPORKOW	2,1000	15:51	200	0.00	0.00 %	620	2.0200	2.1000	3905	0	0	[+]
ZUK	0.00 0.00	1.8900 2.3000	10:28 11:02 16:18 15:44	100 13 5 1990	2,1000 2,1000 2,0000 2,1000	3 1 1 1	4647 1000 1000 10	2.0000 1.9900 1.9600 1.9000	2.1600 2.1800 2.2000 2.2800	120 75 766 1860	1 1 4 1
SUNEX	6,5800	17:00	18	6.56	0.30 %	5	6.4400	6.5800	730	14	93	[+]
SNX	6.27 6.58	5.9100 7.2100	17:00 17:00 16:41 16:41	91 91 1 5	6,5800 6,5800 6,5600 6,5400	2 1 1 1	273 300 20 748	6.3800 6.3500 6.3400 6.3300	6.6000 6.6200 6.6300 6.6400	2200 692 75 401	2 1 1 2
SYGNITY	65,4000	17:00	15	66.00	-1.80 %	39	65.2000	65.6000	297	2	128	[+]
SGN	65.20 66.60	59.4000 72.6000	17:00 17:00 16:41 16:35	195 38 1 15	65,4000 65,4000 65,4000 65,4000	5 1 1 2	527 116 25 108	65.0000 64.8000 64.0000 63.8000	66.6000 68.0000 68.8000 69.6000	5240 2352 2 836	1 2 2 2
SYNEKTIK	208,5000	17:03	12	202.00	3.22 %	1	207.0000	208.5000	254	55	11 169	[+]
SNT	202.00 209.50	181.8000 222.0000	17:03 17:00 17:00 17:00	5 104 20 54	208,5000 208,5000 208,5000 208,5000	1 2 6 2	158 503 603 552	206.0000 205.5000 205.0000 204.5000	209.0000 209.5000 210.0000 210.5000	351 1377 2256 502	9 11 20 2
SYNTHAVERSE	4,3400	17:00	56	4.32	0.12 %	2068	4.3400	4.3600	3705	20	86	[+]
SVE	4.32 4.39	3.8900 4.7500	17:00 17:00 17:00 17:00	50 103 50 100	4,3400 4,3400 4,3400 4,3400	2 3 2 6	2211 3716 830 8262	4.3350 4.3300 4.3250 4.3200	4.3800 4.3850 4.3900 4.4000	1474 75 950 1280	4 1 3 3
TALEX	19,4000	10:20	26	19.80	-3.00 %	107	18.2000	19.8000	534	0	1	[+]
TLX	19.40 19.80	17.9000 21.6000	09:01 09:01 09:01 09:01	2 2 2 2	19,8000 19,8000 19,8000 19,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	20.0000 20.2000 20.4000 20.6000	522 66 308 590	1 1 2 2
TARCZYNSKI	139,5000	17:00	1	138.00	2.20 %	9	139.5000	140.0000	397	0	68	[+]
TAR	133.50 139.50	124.5000 151.5000	16:47 16:38 16:36 15:34	15 1 1 2	139,5000 139,5000 138,5000 139,5000	1 1 1 2	3 1 1 37	138.0000 137.5000 136.5000 136.0000	144.0000 145.0000 145.5000 147.0000	1 45 14 3	1 1 1 1
TATRY MOUNTAIN	104,0000	09:37	5	0.00	0.00 %	20	85.0000	102.0000	80	0	0	[+]
TMR	0.00 0.00	94.0000 114.0000	11:18 11:18 09:00 12:52	17 30 2 1	104,0000 102,0000 104,0000 106,0000	3 1 0 0	318 7 0 0	81.0000 80.0000 0.0000 0.0000	106.0000 107.0000 108.0000 121.0000	33 250 750 41	1 1 1 1
TAURONPE	3,8990	17:00	110	3.91	-0.31 %	7	3.8920	3.8990	500	1 775	6 911	[+]
TPE	3.87 3.92	3.5190 4.3010	17:00 17:00 17:00 17:00	167 125 673 219	3,8990 3,8990 3,8990 3,8990	1 2 1 4	133 267 41 27363	3.8780 3.8740 3.8730 3.8710	3.9020 3.9030 3.9040 3.9100	88 40 1725 36283	2 1 2 11
TERMOREX	0,7000	09:27	15	0.70	0.00 %	500	0.6850	0.6950	500	0	0	[+]
TRR	0.70 0.70	0.6300 0.7700	09:27 09:27 09:27 09:27	15 15 15 15	0,7000 0,7000 0,7000 0,7000	1 1 1 1	100 500 500 500	0.6800 0.6750 0.6650 0.6300	0.7000 0.7050 0.7100 0.7200	1905 2443 462 500	1 2 1 1
TESGAS	2,2300	16:05	1000	2.25	-0.45 %	200	2.2300	2.2500	250	5	10	[+]
TSG	2.22 2.26	2.0300 2.4700	13:02 13:02 11:24 11:06	1144 106 600 22	2,2200 2,2500 2,2600 2,2600	4 1 3 1	3693 1050 904 800	2.2200 2.2100 2.2000 2.1900	2.2600 2.2700 2.2800 2.3000	178 800 850 1200	1 1 1 1
TEXT	56,4000	17:02	30	56.50	-0.18 %	100	56.2000	56.5000	15	109	6 088	[+]
TXT	54.70 56.80	50.9000 62.1000	17:02 17:00 17:00 17:00	17 8 9 6	56,4000 56,4000 56,4000 56,4000	2 4 3 2	25 60 57 45	56.1000 56.0000 55.9000 55.8000	56.6000 56.7000 56.8000 56.9000	413 203 19 44	8 9 5 7
TORPOL	32,1500	17:00	1	32.90	-0.62 %	375	32.1500	32.2000	249	11	356	[+]
TOR	32.15 33.00	29.6500 36.1500	17:00 17:00 17:00 17:00	324 5 65 15	32,1500 32,1500 32,1500 32,1500	2 1 14 5	1501 72 958 586	32.1000 32.0500 32.0000 31.9000	32.9000 32.9500 33.0000 33.1000	200 255 1431 2	1 3 3 1
TOWERINV	2,6400	16:17	20	2.64	0.00 %	1058	2.6000	2.6400	272	1	3	[+]
TOW	2.60 2.64	2.3800 2.9000	16:13 16:06 15:39 15:22	51 346 20 20	2,6000 2,6000 2,6400 2,6400	2 2 2 1	776 1666 995 700	2.5800 2.5600 2.5400 2.5200	2.6600 2.7000 2.7200 2.7400	1035 1265 2476 1935	2 1 3 2
TOYA	7,3100	17:00	1	7.32	-0.14 %	1140	7.3100	7.3300	215	32	234	[+]
TOA	7.20 7.39	6.5900 8.0500	16:45 16:19 16:18 15:59	277 108 73 100	7,3300 7,3300 7,3100 7,3400	1 2 2 1	200 173 420 1413	7.3000 7.2900 7.2700 7.2500	7.3400 7.3500 7.3600 7.3800	30 1150 60 300	2 2 1 1
TRAKCJA	2,1200	17:03	1200	2.09	0.95 %	2350	2.1100	2.1200	1612	42	88	[+]
TRK	2.07 2.14	1.8850 2.2900	17:00 17:00 17:00 17:00	568 429 63 17	2,1200 2,1200 2,1200 2,1200	2 5 4 2	1300 3920 3250 24000	2.0800 2.0700 2.0600 2.0500	2.1300 2.1400 2.1500 2.1600	5671 7061 9356 9187	5 3 11 4
TRANSPOL	3,1300	09:00	8	3.13	-2.19 %	500	3.1300	3.2000	3082	0	0	[+]
TRN	3.13 3.13	2.8200 3.4400	16:33 16:33 16:26 15:42	581 199 5 40	3,2000 3,2000 3,1300 3,1300	2 1 1 1	591 259 3449 3000	3.1000 3.0600 3.0300 3.0200	3.2100 3.2300 3.2700 3.3000	14 960 500 905	1 2 1 2
TSGAMES	74,7500	17:00	30	76.00	-1.06 %	22	74.4500	74.7500	43	16	1 175	[+]
TEN	74.30 76.50	68.4000 83.6000	17:00 17:00 16:49 16:49	63 1 18 11	74,7500 74,7500 74,7500 74,7500	1 1 2 2	19 50 13 175	74.3000 74.2500 74.2000 74.1500	74.8000 74.8500 74.9000 74.9500	61 1 1 1	2 1 1 1
ULMA	67,5000	09:05	1	67.50	0.00 %	1	65.0000	65.5000	3	0	0	[+]
ULM	67.50 67.50	61.0000 74.0000	09:01 09:01 09:00 09:00	4 12 1 1	67,5000 67,5000 67,5000 67,5000	1 2 1 1	16 51 60 1	62.5000 62.0000 60.5000 55.0000	67.5000 68.0000 68.5000 71.5000	42 60 67 37	2 1 1 2
ULTGAMES	8,0200	17:00	37	7.84	0.00 %	100	7.8400	8.0200	433	1	8	[+]
ULG	7.80 8.02	7.0600 8.6200	17:00 16:40 16:40 15:21	53 197 13 300	8,0200 7,9000 7,8800 7,9000	1 1 2 1	122 20 110 25	7.8000 7.7200 7.7000 7.6200	8.0400 8.4000 8.4400 8.5000	175 389 200 2441	1 2 1 1
UNIBEP	8,2400	17:00	217	8.40	-1.67 %	33	8.2400	8.3400	471	61	515	[+]
UNI	8.10 8.44	7.5600 9.2400	17:00 16:48 16:16 16:16	150 100 79 50	8,2400 8,2400 8,3400 8,3200	1 1 2 1	128 244 81 50	8.2200 8.2000 8.1800 8.1600	8.3600 8.3800 8.4000 8.4200	252 2477 374 2	3 1 2 1
UNICREDIT	173,4400	14:57	10	173.98	0.21 %	0	0.0000	176.0000	5	0	3	[+]
UCG	173.44 173.98	156.6000 191.3600	09:04 09:34 16:46 16:33	10 2 18 20	173,9800 173,0800 171,7000 171,4400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	211.7000 0.0000 0.0000 0.0000	5 0 0 0	1 0 0 0
UNIMOT	147,4000	17:00	1	148.20	-0.41 %	2	147.2000	147.4000	546	0	52	[+]
UNT	147.20 148.40	133.4000 163.0000	16:42 16:33 16:33 16:33	18 16 1 4	147,2000 147,2000 147,2000 147,2000	2 1 1 4	48 50 12 216	147.0000 146.4000 146.2000 146.0000	147.6000 148.0000 148.2000 148.4000	2 77 116 262	1 5 3 3
URTESTE	98,0000	16:48	1	98.00	-1.01 %	1	96.2000	98.0000	37	0	1	[+]
URT	96.20 98.00	88.2000 107.5000	16:48 16:48 14:08 13:26	5 4 1 1	97,8000 97,8000 97,8000 96,2000	1 1 2 1	5 5 30 5	96.0000 95.2000 95.0000 94.2000	99.0000 99.8000 100.0000 100.5000	95 1 75 6	2 1 2 2
VERCOM	118,5000	17:00	4	120.00	-0.42 %	550	118.5000	119.0000	50	2	284	[+]
VRC	118.00 120.50	108.0000 132.0000	17:00 17:00 16:48 16:47	20 5 17 25	118,5000 118,5000 119,0000 119,0000	9 4 5 4	513 657 279 26	118.0000 117.5000 117.0000 116.5000	119.5000 120.0000 121.0000 123.0000	502 411 26 30	4 4 1 2
VIGOSYS	447,0000	16:34	5	447.00	-1.54 %	4	445.0000	447.0000	15	0	34	[+]
VGO	444.00 455.00	403.0000 491.0000	16:21 13:07 12:48 11:50	5 1 1 6	447,0000 447,0000 447,0000 447,0000	2 1 1 4	10 3 5 15	444.0000 443.0000 441.0000 440.0000	456.0000 462.0000 463.0000 464.0000	4 1 10 6	1 1 1 1
VINDEXUS	9,0800	16:29	1	9.16	-0.87 %	222	8.9200	9.0600	10	17	150	[+]
VIN	8.68 9.16	8.2600 10.0500	16:29 16:29 16:29 16:27	850 92 38 342	9,0000 8,8800 8,8800 8,9200	1 1 2 1	222 408 344 400	8.9000 8.8800 8.8600 8.8400	9.0800 9.1000 9.1200 9.1400	217 182 16 995	2 2 1 3
VIVID	0,5840	16:21	420	0.59	-1.02 %	30	0.5780	0.5840	2597	23	13	[+]
VVD	0.57 0.59	0.5340 0.6500	12:17 12:17 12:14 11:53	4000 1000 4303 30	0,5720 0,5720 0,5740 0,5740	1 3 2 7	30 2736 130 8943	0.5760 0.5740 0.5720 0.5700	0.5880 0.5900 0.5940 0.5960	2123 1751 1683 4102	1 2 2 2
VOTUM	31,5500	16:49	75	31.25	0.80 %	140	31.4500	31.5500	2	2	78	[+]
VOT	31.15 31.55	28.1500 34.3500	16:48 15:49 15:26 15:16	55 1 8 5	31,5500 31,4000 31,5500 31,5000	2 1 2 5	248 10 120 310	31.4000 31.3500 31.3000 31.2500	31.6000 31.6500 31.7000 31.8000	936 1 50 304	5 1 1 2
VOXEL	128,5000	17:00	10	128.00	0.78 %	5	128.0000	128.5000	40	8	965	[+]
VOX	127.50 129.00	115.5000 140.5000	17:00 17:00 17:00 16:30	5 10 50 1	128,5000 128,5000 128,5000 127,5000	3 3 2 2	126 195 141 88	127.5000 127.0000 126.5000 126.0000	129.0000 129.5000 130.0000 131.0000	193 131 327 358	3 2 7 5
VRGSA	3,2300	17:00	2	3.24	0.31 %	600	3.2000	3.2300	260	12	40	[+]
VRG	3.20 3.24	2.9200 3.5600	17:00 17:00 17:00 15:21	100 398 2 500	3,2300 3,2300 3,2300 3,2200	1 3 1 1	1000 6600 1000 750	3.1900 3.1800 3.1700 3.1600	3.2400 3.2500 3.2600 3.2800	13162 1000 310 300	3 1 1 3
WARIMPEX	2,5200	14:36	250	2.53	-0.40 %	100	2.4900	2.5200	160	0	1	[+]
WXF	2.52 2.55	2.2800 2.7800	14:15 09:26 09:25 17:00	17 99 1 10	2,5300 2,5500 2,5300 2,5300	2 1 1 2	23 125 800 559	2.4800 2.4700 2.4600 2.4500	2.5300 2.5400 2.5500 2.5600	1098 3 901 494	1 1 1 1
WASKO	1,5500	17:00	20	1.52	2.65 %	191	1.5100	1.5500	8630	38	58	[+]
WAS	1.49 1.55	1.3650 1.6650	17:00 16:46 16:46 16:46	700 50 5600 900	1,5500 1,5500 1,5000 1,5000	1 1 2 2	650 971 1060 520	1.5050 1.5000 1.4950 1.4900	1.5550 1.5600 1.5800 1.5950	744 4957 4110 2022	1 3 5 3
WAWEL	604,0000	15:23	2	602.00	0.33 %	19	604.0000	608.0000	10	0	8	[+]
WWL	600.00 604.00	542.0000 662.0000	12:01 11:57 09:58 09:58	1 1 1 6	604,0000 604,0000 600,0000 602,0000	1 1 3 1	20 10 4 4	600.0000 598.0000 594.0000 592.0000	610.0000 618.0000 620.0000 624.0000	4 18 106 1	1 3 1 1
WIELTON	5,5500	17:02	445	5.59	-0.72 %	2653	5.5500	5.5600	73	37	206	[+]
WLT	5.40 5.65	5.0400 6.1400	17:00 17:00 17:00 17:00	5566 441 930 130	5,5500 5,5500 5,5500 5,5500	2 3 1 2	113 567 250 215	5.4600 5.4500 5.4400 5.4200	5.6000 5.6100 5.6400 5.6500	5958 73 500 7083	2 1 1 2
WIKANA	6,2500	15:23	1	6.10	0.00 %	190	6.1000	6.2500	282	0	2	[+]
WIK	6.10 6.25	5.5000 6.7000	15:18 14:07 12:41 12:28	180 94 1 30	6,1000 6,2500 6,2500 6,1000	1 2 1 1	425 1560 200 1000	6.0500 6.0000 5.9500 5.5000	6.3000 6.6000 6.7000 6.9000	1198 210 1 115	1 1 1 2
WIRTUALNA	74,9000	17:00	2	76.60	-2.22 %	285	74.9000	75.0000	870	8	596	[+]
WPL	73.40 77.00	69.0000 84.2000	17:00 17:00 17:00 17:00	15 58 10 55	74,9000 74,9000 74,9000 74,9000	2 1 1 1	13 40 23 29	73.4000 73.0000 72.7000 72.4000	75.6000 75.7000 76.5000 76.6000	440 32 29 256	1 1 1 2
WITTCHEN	21,2000	17:02	15	21.70	-2.08 %	385	21.2000	21.6500	277	16	333	[+]
WTN	21.20 21.75	19.5400 23.8500	17:01 17:01 17:01 17:01	106 300 1 78	21,2000 21,2000 21,2000 21,2000	1 6 5 20	1 526 1170 1220	21.1500 21.1000 21.0500 21.0000	21.7000 21.7500 21.8000 21.8500	76 516 85 550	1 2 2 1
WOODPCKR	4,2700	16:49	3	4.27	0.23 %	3416	4.1700	4.2700	556	2	7	[+]
WPR	4.16 4.28	3.8450 4.6950	16:48 16:41 16:41 16:41	9 234 500 161	4,2450 4,1700 4,1750 4,1800	1 2 1 1	300 161 997 40	4.1600 4.1500 4.0700 4.0400	4.2750 4.2900 4.3900 4.4000	1 247 129 461	1 1 1 2
XPLUS	1,7700	15:54	4000	1.81	-2.21 %	610	1.7600	1.8000	500	6	10	[+]
XPL	1.77 1.83	1.6300 1.9900	15:54 15:54 15:54 15:54	100 300 300 300	1,7700 1,7800 1,7850 1,7900	1 1 1 1	200 200 100 100	1.7500 1.7300 1.7100 1.7000	1.8100 1.8200 1.8300 1.8400	500 500 250 300	1 1 1 1
XTB	75,6000	17:01	230	75.70	-0.13 %	124	75.6000	75.6200	2079	248	18 781	[+]
XTB	74.80 76.18	68.1400 83.2600	17:01 17:00 17:00 17:00	179 184 51 38	75,6000 75,6000 75,6000 75,6000	1 2 4 1	2 48 145 12	75.5800 75.5600 75.5000 75.4800	75.7000 75.7600 75.7800 75.8000	1315 804 4 572	3 2 1 3
XTPL	117,4000	17:00	15	119.80	-6.53 %	5	117.0000	117.4000	56	19	2 264	[+]
XTP	113.00 119.80	108.0000 131.6000	16:49 16:49 16:49 16:48	5 1 4 5	117,6000 117,0000 117,0000 116,6000	2 1 1 5	20 50 6 105	116.6000 116.4000 116.2000 116.0000	117.6000 118.0000 119.0000 119.8000	85 44 49 13	1 2 4 3
YARRL	6,8000	17:00	53	6.85	-1.45 %	39	6.8000	7.1000	839	6	44	[+]
YRL	6.80 7.10	6.2000 7.5000	16:00 16:00 16:00 16:00	23 85 225 225	6,8000 6,8000 6,8500 6,8500	1 3 2 4	60 3102 1300 618	6.7500 6.7000 6.6500 6.6000	7.1500 7.2000 7.2500 7.3000	50 12349 100 1207	1 3 1 7
ZAMET	0,8220	16:33	20	0.84	-2.84 %	1801	0.8220	0.8340	52	22	19	[+]
ZMT	0.82 0.85	0.7600 0.9280	16:33 15:52 15:09 15:09	10 3000 179 29	0,8260 0,8260 0,8220 0,8220	2 1 1 1	3700 300 2486 54	0.8200 0.8140 0.8100 0.8080	0.8360 0.8380 0.8400 0.8420	120 100 279 1955	2 2 2 1
ZEPAK	14,1600	17:00	22	14.00	0.71 %	31	14.1400	14.1600	58	7	95	[+]
ZEP	13.96 14.18	12.6000 15.4000	16:49 16:48 16:44 16:44	109 6 21 111	14,1400 14,1200 14,1400 14,1200	1 2 1 1	7 117 369 150	14.1200 14.0800 14.0600 14.0400	14.1800 14.2000 14.2600 14.2800	197 240 2 379	1 1 1 3
ZREMB	4,2450	16:34	44	4.30	1.07 %	56	4.2200	4.2400	989	9	36	[+]
ZRE	4.16 4.30	3.8700 4.7300	16:34 16:01 16:01 14:51	76 200 300 11	4,2450 4,2400 4,2400 4,2400	2 3 1 2	50 106 500 3225	4.1800 4.1600 4.1550 4.1500	4.2450 4.2500 4.2550 4.2650	353 5530 6 5	1 3 1 1
ZUE	9,1000	17:00	1	9.10	0.00 %	1000	9.0200	9.1000	171	3	26	[+]
ZUE	8.90 9.16	8.2000 10.0000	15:38 15:38 15:38 15:30	14 4 2 40	9,0000 9,0200 9,0400 9,1400	1 2 1 3	459 38 2 552	9.0000 8.9000 8.8400 8.8000	9.1600 9.1800 9.2000 9.2600	1470 82 1275 160	2 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	82210.5	+0.43%	01-10
WIG20	2257.2	+0.41%	01-10
WIG20 Fut	2278.0	+0.62%	01-10
WIG20USD	541.7	-0.30%	01-10
mWIG40	6413.1	+0.69%	01-10
sWIG80	23935.8	-0.15%	01-10

Notowania Świat
Dow	41938.4	-1.63%	01-10
Nasdaq	19161.6	-1.63%	01-10
Nikkei	39190.4	-1.05%	01-10
DAX	20214.8	-0.50%	01-10
Ropa WTI	77.1	+0.64%	0:32
Złoto	2689.6	-0.04%	0:32

Notowania Waluty
EUR/PLN	4.26719	+0.04%	0:32
CHF/PLN	4.54365	+0.04%	0:32
USD/PLN	4.16490	+0.03%	0:32
EUR/USD	1.02456	+0.01%	0:32
GBP/USD	1.22092	+0.01%	0:32
USD/JPY	157.787	-0.02%	0:32

Forum
» Zmiana nazwy z Tech Invest Group... [1][TIG]
» Proszę o dodanie spółki... [1]
» ###Prośba o zmianę nazwy w... [3]
» Zmiana nazwy z Innogene na... [0][IGN]
» Dywidenda murapol [1]
» Xplus - XPL - co roku wieksza... [4]
» XPL => rosnące zyski =>... [0]
» Gra - dywidendy 2014 [6]
» prosba o dodanie [0]
» Dywidendy 2023 [4]

Wzrosty	Spadki	Staty
HERCULES	1.10	25.00%
APSENERGY	2.92	14.96%
BUMECH	9.00	13.92%
RAFAKO	0.40	11.02%
KRAKCHEM	1.32	10.00%
Więcej ...
IFCAPITAL	0.25	-95.25%
ENERGOINS	2.84	-10.97%
KREDYTIN	19.50	-7.14%
GOBARTO	25.70	-6.55%
XTPL	117.40	-6.53%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 PLN.

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