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	3,0350	17:01	619	3.01	0.83 %	799	3.0200	3.0350	871	10	29	[+]
06N	2.94 3.04	2.7100 3.3100	17:00 17:00 17:00 17:00	1000 15 495 5	3,0350 3,0350 3,0350 3,0350	2 1 1 5	1319 500 600 1452	3.0150 2.9800 2.9550 2.9500	3.0400 3.0450 3.0500 3.0550	1685 25 5 5	2 2 1 1
11B	612,0000	17:00	26	621.00	-1.45 %	32	612.0000	615.0000	2	1	584	[+]
11B	611.00 628.00	559.0000 683.0000	17:00 17:00 17:00 17:00	23 10 11 1	612,0000 612,0000 612,0000 612,0000	2 3 1 1	9 3 16 16	611.0000 610.0000 608.0000 607.0000	619.0000 620.0000 622.0000 624.0000	14 1 5 2	2 1 1 1
3RGAMES	0,3060	17:00	680	0.31	-1.29 %	1608	0.3060	0.3070	2710	19	6	[+]
3RG	0.31 0.31	0.2790 0.3410	17:00 16:06 15:55 15:55	62 500 857 394	0,3060 0,3070 0,3070 0,3070	1 2 1 3	2000 415 200 6290	0.3050 0.3030 0.3010 0.3000	0.3080 0.3130 0.3140 0.3150	6478 40 40 2020	1 1 1 2
ABPL	98,6000	17:00	38	101.50	-2.86 %	64	98.6000	99.6000	30	2	168	[+]
ABE	98.60 103.00	91.4000 111.5000	17:00 17:00 16:45 16:45	5 31 4 4	98,6000 98,6000 98,6000 99,0000	1 3 1 1	15 26 10 30	98.4000 98.2000 98.0000 97.8000	99.8000 100.0000 100.5000 101.0000	76 35339 47 70	2 1 2 2
ACAUTOGAZ	28,1000	17:00	1	27.40	1.44 %	38	27.2000	28.1000	139	5	136	[+]
ACG	27.20 28.20	24.7000 30.1000	16:47 16:47 16:47 16:47	22 119 37 122	27,2000 27,2000 27,2000 27,3000	4 7 2 3	111 232 330 6	27.1000 27.0000 26.9000 26.8000	28.2000 28.3000 28.8000 28.9000	380 80 125 80	2 1 1 1
ACTION	20,2500	17:00	1	20.25	0.00 %	1	20.2000	20.2500	213	4	76	[+]
ACT	20.00 20.40	18.2400 22.2500	16:30 15:34 15:05 15:05	1 1 6 4	20,2500 20,2000 20,2500 20,2500	4 3 3 5	116 115 115 217	20.1500 20.1000 20.0500 20.0000	20.3000 20.3500 20.4000 20.4500	27 1015 430 133	4 2 8 5
ADIUVO	0,4520	11:58	1811	0.36	32.94 %	13780	PKC	0.4480	2855	99	39	[+]
ADV	0.36 0.45	0.3530 0.4520	11:58 11:58 11:58 11:58	300 1889 3311 80	0,4520 0,4520 0,4520 0,4520	1 5 1 3	900 29569 100 8256	0.5100 0.5000 0.4800 0.4600	0.4500 0.4520 0.4640 0.4710	2850 5000 1410 3600	1 2 1 1
AGORA	10,4800	17:02	43	10.50	0.58 %	252	10.4000	10.5000	186	1	14	[+]
AGO	10.32 10.50	9.4500 11.5400	17:00 15:37 13:41 13:41	12 10 5 24	10,4800 10,5000 10,5000 10,4600	1 1 4 3	250 175 594 500	10.3600 10.3400 10.3200 10.3000	10.5600 10.6200 10.6400 10.6600	200 250 340 200	2 1 2 1
AGROTON	3,5700	17:00	12	3.57	2.59 %	298	3.4800	3.5700	307	2	6	[+]
AGT	3.48 3.57	3.2200 3.9200	17:00 17:00 15:30 11:38	1 499 139 1000	3,5700 3,5700 3,4800 3,4800	1 1 2 1	4 600 307 100	3.4100 3.3500 3.3400 3.3300	3.5800 3.5900 3.6000 3.6700	395 68 2220 349	1 1 2 1
AIGAMES	1,2100	16:45	50	1.21	-4.72 %	488	1.2100	1.2650	3912	2	2	[+]
ALG	1.21 1.27	1.0900 1.3300	16:35 13:07 12:03 12:00	8 159 8 195	1,2650 1,2650 1,2650 1,2100	1 2 2 3	32 108 1009 3309	1.2000 1.1800 1.1700 1.1500	1.3000 1.3050 1.3100 1.3300	7354 300 864 911	2 1 2 1
AILLERON	18,1200	17:00	290	18.50	-2.05 %	411	18.1200	18.7000	305	5	96	[+]
ALL	18.06 18.60	16.6600 20.3500	17:00 16:43 16:43 16:43	210 85 155 12	18,1200 18,6000 18,5800 18,5800	2 2 1 1	200 850 75 22	18.0200 17.9000 17.8000 17.7600	18.7800 18.8000 18.8400 18.8800	866 180 43 31	1 1 1 2
AIRWAY	0,2470	17:00	42	0.24	5.11 %	12311	0.2420	0.2470	347	681	171	[+]
AWM	0.23 0.26	0.2115 0.2585	17:00 17:00 17:00 16:35	1200 1000 100 164	0,2470 0,2470 0,2470 0,2420	1 2 1 1	8000 10400 2100 701	0.2410 0.2405 0.2400 0.2335	0.2500 0.2540 0.2550 0.2560	5975 8000 3350 9163	1 1 1 2
ALIOR	96,1400	17:01	17	97.12	-2.48 %	16	96.1000	96.1400	18	276	26 654	[+]
ALR	95.76 98.40	87.4200 106.8000	17:00 17:00 17:00 17:00	10 228 83 175	96,1400 96,1400 96,1400 96,1400	1 2 1 2	454 830 150 18	96.0200 96.0000 95.9000 95.8800	96.2000 96.2200 96.2800 96.3200	45 8 147 238	2 2 2 2
ALLEGRO	35,5000	17:02	200	35.42	0.25 %	135147	35.5000	35.5100	653	704	24 887	[+]
ALE	35.12 35.66	31.8800 38.9600	17:00 17:00 17:00 17:00	10 30 14 186	35,5000 35,5000 35,5000 35,5000	2 2 1 2	3701 1670 18 68	35.4700 35.4650 35.4550 35.4500	35.5150 35.5300 35.5500 35.5550	977 1000 5370 381	3 1 4 3
ALTA	2,8000	17:00	12	2.76	1.08 %	66	2.7700	2.8000	4255	18	50	[+]
AAT	2.73 2.80	2.4900 3.0300	17:00 16:49 16:40 16:40	321 149 33 142	2,8000 2,7900 2,7900 2,7500	1 2 4 1	222 4506 6480 50	2.7600 2.7500 2.7300 2.7200	2.8400 2.8500 2.8800 2.8900	935 500 620 4735	2 1 1 2
ALTUSTFI	2,2900	15:15	5	2.29	-0.43 %	22	2.2900	2.3000	7461	3	7	[+]
ALI	2.25 2.30	2.0700 2.5100	15:06 15:01 15:01 15:01	25 1 5 5	2,2500 2,2900 2,2900 2,2900	3 3 2 2	121 20 10 15	2.2400 2.2300 2.2200 2.2100	2.3400 2.3500 2.3800 2.3900	25 3 5 1545	5 1 1 3
AMBRA	24,5000	17:00	51	24.95	-0.41 %	7	24.3000	24.5000	1515	6	143	[+]
AMB	24.40 24.95	22.5000 27.4000	16:48 16:45 16:45 16:45	5 2 248 152	24,5000 24,4000 24,4000 24,4000	1 5 1 9	1 289 20 751	24.2500 24.2000 24.1500 24.1000	24.7000 24.8000 25.0000 25.1000	215 57 10055 33	3 1 2 2
AMICA	66,0000	17:00	1	66.30	0.15 %	1	65.6000	66.0000	939	3	187	[+]
AMC	65.60 66.80	59.7000 72.9000	17:00 17:00 16:44 16:37	54 46 24 1	66,0000 66,0000 65,8000 66,0000	5 2 3 2	69 46 48 131	65.5000 65.4000 65.2000 65.1000	66.3000 66.4000 66.5000 66.7000	1 82 532 7	1 1 2 1
AMREST	24,7000	17:01	70	24.55	0.41 %	100	24.6000	24.7000	68	19	464	[+]
EAT	24.45 24.80	22.1000 27.0000	17:00 17:00 17:00 17:00	2 98 80 18	24,7000 24,7000 24,7000 24,7000	2 1 1 1	327 80 500 500	24.4500 24.4000 24.3500 24.1000	24.8000 24.9000 24.9500 25.0000	1290 115 527 885	1 1 2 10
ANSWEAR	23,9000	16:20	119	23.95	1.27 %	125	23.8500	24.0000	100	1	18	[+]
ANR	23.60 23.95	21.6000 26.3000	16:20 14:44 14:17 11:01	231 30 75 172	23,9000 23,9000 23,7000 23,9500	2 3 1 2	35 45 100 239	23.7000 23.6000 23.5000 23.3500	24.1000 24.2500 24.3000 24.4000	104 140 100 41	1 1 1 1
APATOR	18,0000	17:00	2	18.10	-0.55 %	1120	18.0000	18.1000	98	3	48	[+]
APT	18.00 18.10	16.3000 19.9000	17:00 16:39 16:30 16:30	1 37 1 22	18,0000 18,0400 18,0400 18,0400	1 1 1 3	2 20 100 1242	17.9800 17.9400 17.9200 17.9000	18.1200 18.1400 18.2000 18.2200	106 517 321 135	2 1 4 1
APLISENS	22,8000	17:00	2	22.80	0.00 %	5	22.1000	22.8000	39	2	36	[+]
APN	22.40 22.80	20.6000 25.0000	16:40 16:40 16:40 16:06	2 98 2 45	22,8000 22,5000 22,5000 22,4000	2 1 1 2	400 50 47 80	22.0000 21.7000 21.6000 21.2000	22.9000 23.0000 23.1000 23.2000	108 1232 134 500	1 2 1 1
APSENERGY	2,4000	09:00	3	2.40	0.00 %	861	2.3700	2.4000	1293	0	0	[+]
APE	2.40 2.40	2.1600 2.6400	09:00 15:23 14:07 14:07	5 5 1 1	2,4000 2,4000 2,4000 2,3500	1 3 2 7	10 480 290 4731	2.3500 2.3300 2.3100 2.3000	2.4100 2.4200 2.4300 2.4400	254 10 180 1215	3 1 1 2
ARCHICOM	32,5000	17:00	600	32.90	-1.22 %	140	31.5000	32.5000	416	3	100	[+]
ARH	31.10 32.90	29.7000 36.1000	17:00 16:46 16:46 16:46	200 850 200 57	32,5000 31,1000 31,1000 31,4000	1 1 1 1	500 100 500 6	31.4000 31.2000 31.0000 30.9000	32.6000 32.8000 32.9000 33.0000	83 303 198 280	1 1 1 2
ARCTIC	21,2200	17:00	1	21.34	-0.09 %	1	21.1800	21.2200	15	25	534	[+]
ATC	20.78 21.34	19.2100 23.4600	17:00 17:00 17:00 17:00	26 14 94 1	21,2200 21,2200 21,2200 21,2200	1 2 2 1	1 2 2 447	21.1600 21.1200 21.1000 21.0800	21.2400 21.3000 21.3400 21.3600	300 2 212 512	1 2 3 4
ARTIFEX	23,2000	17:00	10	23.30	0.87 %	352	22.6000	23.2000	115	5	117	[+]
ART	22.70 23.30	21.0000 25.6000	16:27 16:22 16:22 16:22	500 1000 952 48	22,7000 22,7000 22,8000 22,8000	2 2 5 1	998 1200 1102 200	22.5000 22.4000 22.3000 22.0000	23.3000 23.5000 23.6000 23.7000	898 48 75 4	1 1 1 1
ASBIS	21,8600	17:00	204	21.70	0.83 %	20	21.8000	21.8600	30	53	1 153	[+]
ASB	21.68 22.00	19.5300 23.8600	17:00 17:00 17:00 16:49	238 154 104 37	21,8600 21,8600 21,8600 21,8000	2 5 4 3	452 1136 1006 303	21.7800 21.7600 21.7400 21.7200	21.8800 21.9000 21.9200 21.9400	259 165 1246 241	1 1 2 1
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	2223	0.2260	PKC	600	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 1 1 0	2000 40000 1 0	0.2200 0.2000 0.0500 0.0000	0.1200 0.2000 0.2260 0.2500	1800 330 2740 35000	1 1 2 1
ASSECOBS	54,4000	17:00	1	53.20	2.64 %	141	54.0000	54.4000	331	1	61	[+]
ABS	53.20 55.00	47.9000 58.4000	16:49 16:49 16:49 16:47	4 75 5 4	54,0000 54,0000 54,2000 54,4000	1 2 2 3	4 140 25 8	53.6000 53.4000 53.2000 53.0000	54.6000 55.0000 55.2000 55.6000	60 69 70 18	1 3 3 1
ASSECOPOL	83,2500	17:00	69	84.70	-1.60 %	160	83.2500	83.4000	42	20	1 665	[+]
ACP	82.95 84.95	76.2500 93.1500	17:00 17:00 17:00 17:00	119 13 11 68	83,2500 83,2500 83,2500 83,2500	2 2 2 2	9 149 132 25	83.1500 83.1000 83.0500 83.0000	83.5500 83.6000 83.6500 83.7000	148 119 25 123	2 1 2 2
ASSECOSEE	49,4000	17:04	6	49.00	-0.20 %	31	48.8000	49.4000	88	1	37	[+]
ASE	48.60 49.40	44.1000 53.8000	16:32 16:08 15:27 15:27	20 10 4 6	49,4000 49,4000 49,4000 49,3000	2 8 7 3	16 245 93 21	48.7000 48.6000 48.5000 48.4000	49.5000 49.7000 49.8000 49.9000	81 26 855 885	2 3 28 4
ASTARTA	30,6500	17:00	128	29.00	5.69 %	381	30.6500	30.7000	50	26	787	[+]
AST	29.00 30.85	26.1000 31.9000	17:00 17:00 17:00 17:00	3062 70 5 152	30,6500 30,6500 30,6500 30,6500	1 3 3 3	37 333 243 84	30.4000 30.3500 30.3000 30.2000	30.7500 30.8000 30.9000 30.9500	30 155 789 166	2 2 4 5
ATAL	48,5500	17:00	2	49.60	-0.21 %	45	48.5500	48.8000	55	3	145	[+]
1AT	48.50 50.20	44.6500 54.5000	16:49 16:49 16:49 16:49	5 1 13 1	48,5500 48,5500 48,5500 48,6000	2 1 2 1	673 1 2 50	48.5000 48.4500 48.3500 48.3000	49.2000 49.2500 49.3000 49.4500	1 3 1 1	1 1 1 1
ATENDE	3,0000	17:00	10	2.97	1.01 %	359	2.9700	3.0000	2027	15	46	[+]
ATD	2.95 3.00	2.6800 3.2600	16:46 16:46 15:44 15:44	1680 130 8 10	2,9700 2,9700 3,0000 2,9800	4 2 1 1	1429 5759 173 1000	2.9600 2.9500 2.9300 2.9100	3.0100 3.0200 3.0300 3.0400	1985 1664 4872 2743	1 3 4 5
ATLANTAPL	18,3500	16:21	22	18.60	-1.34 %	153	18.3500	18.6000	838	0	2	[+]
ATP	18.35 18.60	16.7500 20.4000	11:28 09:07 09:07 09:07	70 1 1 1	18,6000 18,6000 18,6000 18,6000	1 1 2 1	450 113 180 83	18.3000 18.0500 18.0000 17.9000	18.7000 18.8000 18.9500 19.0000	60 565 54 450	1 2 1 1
ATLANTIS	2,3900	11:53	5	2.39	-0.42 %	69	2.3400	2.3800	502	0	0	[+]
ATS	2.39 2.39	2.1600 2.6200	16:49 16:45 16:45 15:28	90 55 5 25	2,4000 2,3300 2,3300 2,4000	2 2 1 1	160 524 30 5	2.3300 2.3000 2.2900 2.2800	2.3900 2.4000 2.4500 2.4700	60 905 1003 374	1 3 1 1
ATMGRUPA	4,3800	16:42	300	4.36	0.69 %	748	4.3800	4.4000	6051	12	52	[+]
ATG	4.35 4.42	3.9300 4.7900	14:01 13:40 13:40 13:30	53 1000 781 1096	4,4000 4,4000 4,3900 4,3500	2 1 2 3	2150 37 877 1600	4.3600 4.3500 4.3400 4.3300	4.4200 4.4300 4.4500 4.4700	750 11040 4300 800	1 1 2 1
ATREM	11,8000	16:27	100	11.90	-0.42 %	100	11.7500	11.8000	1301	1	17	[+]
ATR	11.75 12.20	10.7500 13.0500	16:20 14:57 14:46 14:16	10 4 100 10	11,8000 11,8000 11,8500 11,8500	2 3 1 2	51 1104 1000 25	11.5500 11.5000 11.4000 11.3500	12.0000 12.1000 12.2000 12.3000	276 174 280 1	2 1 1 1
AUTOPARTN	21,7500	17:00	500	22.00	-1.36 %	25710	21.6500	21.8000	1	99	2 163	[+]
APR	21.40 22.15	19.8000 24.2000	17:00 17:00 17:00 17:00	7499 336 150 36	21,7500 21,7500 21,7500 21,7500	2 7 3 5	26 675 103 649	21.6000 21.5000 21.4500 21.4000	21.9500 22.0000 22.1000 22.1500	817 934 208 1676	1 4 2 1
BBIDEVNFI	4,2500	14:48	38	4.26	1.19 %	639	4.1500	4.2600	7985	1	4	[+]
BBD	4.15 4.26	3.8400 4.6800	14:42 14:42 14:42 14:04	562 400 38 15	4,1500 4,1600 4,1700 4,2600	1 1 2 1	1000 412 447 200	4.1100 4.1000 4.0000 3.9700	4.3200 4.3500 4.4000 4.5000	2000 758 100 470	1 1 1 2
BEDZIN	26,0500	16:48	14	26.00	0.39 %	636	26.0500	26.3000	164	1	36	[+]
BDZ	25.70 26.40	23.4000 28.6000	16:25 15:23 15:22 14:58	2 1 99 1	26,3500 26,4000 26,4000 26,4000	1 2 2 3	300 98 258 124	26.0000 25.9000 25.8000 25.7000	26.3500 26.4000 26.5000 26.8500	58 50 162 142	1 1 4 2
BENEFIT	2 550,0000	17:00	6	2,470.00	3.24 %	2	2540.0000	2550.0000	50	2	6 006	[+]
BFT	2,445.00 2,595.00	2225.0000 2715.0000	17:00 17:00 17:00 17:00	1 3 7 15	2 550,0000 2 550,0000 2 550,0000 2 550,0000	1 1 1 3	5 3 1 305	2535.0000 2530.0000 2525.0000 2520.0000	2555.0000 2560.0000 2565.0000 2570.0000	1 1 20 16	1 1 4 3
BEST	20,8000	16:21	9	20.80	-0.95 %	14	20.2000	21.0000	470	0	0	[+]
BST	20.40 20.80	18.8000 22.8000	12:37 09:24 09:23 09:23	1 1 1 1	20,4000 20,8000 20,8000 20,8000	1 1 1 1	400 20 20 20	20.0000 19.1000 18.1000 16.8000	21.2000 21.4000 21.6000 22.8000	123 380 63 130	1 2 1 1
BETACOM	4,0800	16:09	464	4.32	-1.92 %	36	4.0800	4.2000	930	3	14	[+]
BCM	4.08 4.32	3.9000 4.7400	16:09 15:28 15:28 13:32	36 194 246 241	4,0800 4,0800 4,0800 4,1400	1 1 5 1	151 2000 3238 202	4.0400 4.0200 4.0000 3.3400	4.2200 4.3200 4.3400 4.5000	1900 181 500 93	1 1 1 1
BIGCHEESE	16,3000	17:00	884	19.00	-22.20 %	5610	16.3000	16.5000	20	206	3 484	[+]
BCS	16.30 19.00	15.4000 18.8000	17:00 17:00 17:00 17:00	310 210 400 1000	16,3000 16,3000 16,3000 16,3000	1 3 1 1	100 833 82 800	16.2800 16.2600 16.2400 16.2200	16.6400 16.6600 16.6800 16.8400	15 50 30 55	1 1 1 1
BIOCELTIX	63,0000	17:00	1	64.60	-1.87 %	130	62.8000	63.0000	58	7	428	[+]
BCX	62.20 64.60	58.2000 71.0000	17:00 16:36 16:35 16:31	2 2 31 25	63,0000 62,9000 63,0000 63,7000	3 3 8 3	137 231 1712 47	62.2000 62.1000 62.0000 61.9000	63.4000 63.8000 63.9000 64.0000	90 29 115 50	1 1 2 1
BIOMAXIMA	16,9500	17:00	1	17.00	-0.29 %	1	16.7500	16.9500	259	2	31	[+]
BMX	16.75 17.00	15.3000 18.7000	17:00 16:49 16:05 16:04	71 24 9 150	16,9500 16,8000 16,7500 16,8000	4 2 3 2	95 55 200 147	16.7000 16.6500 16.6000 16.5500	17.0000 17.1500 17.2000 17.2500	204 50 120 162	1 1 1 2
BIOTON	3,5300	17:04	600	3.46	2.17 %	9	3.5000	3.5300	2400	174	616	[+]
BIO	3.44 3.65	3.1150 3.8050	17:00 17:00 17:00 17:00	858 14 4 42	3,5300 3,5300 3,5300 3,5300	2 3 3 1	4011 740 2077 364	3.4900 3.4850 3.4800 3.4650	3.5400 3.5500 3.5600 3.5700	709 522 1408 22	1 2 3 1
BLOOBER	22,8500	16:28	22	23.00	-0.65 %	103	22.5000	22.8500	146	1	21	[+]
BLO	22.50 23.00	20.7000 25.3000	16:01 16:01 15:36 15:27	140 60 40 9	22,5500 22,6000 22,6000 22,6500	1 1 1 2	10 120 100 3100	22.4500 22.4000 22.3500 22.3000	22.9000 23.0000 23.0500 23.1000	354 1173 1 25	1 4 1 1
BNPPL	99,0000	17:00	27	97.60	0.20 %	2109	98.2000	101.0000	32	2	170	[+]
BNP	97.60 102.00	88.0000 107.0000	17:00 17:00 17:00 17:00	3 74 3 3	99,0000 99,0000 99,0000 99,0000	2 1 1 1	61 25 50 50	97.6000 97.2000 96.0000 95.0000	102.0000 102.5000 103.5000 104.0000	11 33 250 115	1 1 1 2
BOGDANKA	25,7200	17:00	25	25.50	0.86 %	209	25.7200	25.8400	120	16	422	[+]
LWB	25.32 25.90	22.9600 28.0400	17:00 17:00 17:00 17:00	16 29 71 1	25,7200 25,7200 25,7200 25,7200	1 1 5 1	1000 3 599 85	25.7000 25.6400 25.6200 25.6000	25.8600 25.8800 25.9000 25.9200	233 319 377 1	2 3 3 1
BOOMBIT	11,1500	14:40	2	10.95	2.76 %	145	10.9000	11.1500	288	1	8	[+]
BBT	10.75 11.30	9.8600 12.0000	13:19 13:19 13:15 13:15	295 5 25 100	11,2000 11,2000 10,7500 10,7500	1 1 5 3	72 5 853 1145	10.8500 10.8000 10.7500 10.7000	11.2000 11.2500 11.3000 11.3500	705 200 442 121	1 1 3 1
BORYSZEW	5,4700	17:00	2	5.46	0.18 %	1125	5.4700	5.5200	1193	6	32	[+]
BRS	5.43 5.53	4.9150 6.0000	15:49 15:03 14:20 14:20	7 72 229 500	5,5200 5,5300 5,5000 5,4900	1 1 1 1	519 16 501 572	5.4600 5.4500 5.4300 5.4200	5.5300 5.5500 5.5600 5.5700	1000 2240 614 640	1 2 1 2
BOS	13,3000	17:00	15	13.45	-0.37 %	4165	13.3000	13.4000	3	3	39	[+]
BOS	13.30 13.50	12.1500 14.7500	17:00 14:28 14:21 14:16	2 164 36 39	13,3000 13,3000 13,3500 13,3500	4 4 4 3	219 315 242 15	13.2500 13.2000 13.1500 13.1000	13.5000 13.5500 13.6000 13.6500	365 600 1515 853	5 1 5 6
BOWIM	6,3700	16:42	2	6.39	-0.31 %	5	6.3300	6.3700	68	2	12	[+]
BOW	6.31 6.40	5.7600 7.0200	15:41 15:41 15:40 13:49	8 4 2 323	6,3700 6,3700 6,3700 6,3200	3 2 5 3	169 280 204 1900	6.3200 6.3100 6.3000 6.2900	6.3800 6.3900 6.4000 6.4200	202 697 1200 500	1 1 1 1
BRAND24	47,2000	17:00	1	47.20	-0.21 %	43	47.1000	47.2000	592	0	15	[+]
B24	47.10 47.40	42.5000 51.8000	16:43 16:30 13:00 12:37	29 10 61 35	47,1000 47,1000 47,1000 47,1000	2 3 1 1	170 60 500 180	47.0000 46.7000 46.4000 46.0000	47.3000 47.4000 47.5000 47.7000	888 747 786 1	1 2 2 1
BUDIMEX	645,5000	17:00	7	639.00	1.02 %	35	643.0000	645.5000	244	11	7 363	[+]
BDX	634.50 646.50	575.5000 702.5000	17:00 17:00 17:00 17:00	35 73 8 48	645,5000 645,5000 645,5000 645,5000	2 3 2 2	27 39 86 143	642.5000 642.0000 641.5000 641.0000	646.0000 646.5000 647.0000 648.0000	110 242 223 7	1 3 5 1
BUMECH	12,3800	16:48	23	12.30	1.48 %	1	12.2000	12.3800	1637	3	41	[+]
BMC	12.06 12.38	11.0800 13.5200	16:48 16:48 16:32 16:30	27 100 1 1	12,3800 12,3800 12,3800 12,3800	2 2 2 2	218 282 131 250	12.1400 12.1200 12.1000 12.0800	12.4000 12.4400 12.4800 12.5000	201 14 4 1	2 1 2 1
CAPITEA	0,4970	16:15	100	0.50	-1.00 %	5141	0.4920	0.4970	1900	45	22	[+]
CAP	0.49 0.50	0.4500 0.5500	15:21 14:55 14:53 14:37	500 3039 761 2632	0,4980 0,4920 0,4940 0,4980	1 4 2 3	10000 18097 5500 5250	0.4910 0.4900 0.4850 0.4840	0.4980 0.5000 0.5020 0.5040	8930 13039 5510 3000	2 2 2 1
CAPTORTX	78,8000	17:00	8	77.00	2.34 %	31	77.0000	78.8000	121	1	77	[+]
CTX	76.60 79.00	69.4000 84.6000	17:00 15:34 15:34 15:34	2 11 2 27	78,8000 77,0000 77,2000 77,2000	1 3 2 1	55 141 107 67	76.8000 76.6000 76.4000 76.2000	79.0000 80.0000 80.8000 81.0000	443 100 100 688	1 3 1 3
CASPAR	8,5500	09:00	2	8.55	0.00 %	921	8.1500	8.5500	900	0	0	[+]
CSR	8.55 8.55	7.7000 9.4000	17:00 10:31 10:28 10:28	2 73 9 9	8,5500 8,2500 8,3000 8,3000	1 2 1 1	200 1050 60 1	8.0500 8.0000 5.2000 1.0000	8.6500 10.2000 10.3000 11.4000	381 65 972 100	1 1 1 1
CAVATINA	14,0000	16:49	364	14.30	-1.06 %	36	14.0000	14.2000	251	1	14	[+]
CAV	13.85 14.35	12.9000 15.7000	16:00 14:06 13:34 13:34	2 70 69 10	13,8500 14,2000 13,9000 13,9500	1 2 2 1	48 415 188 188	13.8500 13.8000 13.7500 13.7000	14.3500 14.4500 14.5000 14.6000	1010 50 2 45	2 1 1 3
CCC	119,0000	17:01	109	116.70	2.32 %	721	119.0000	119.1000	580	84	9 860	[+]
CCC	114.30 119.00	105.1000 128.3000	17:01 17:01 17:00 17:00	15 647 1419 1000	119,0000 119,0000 119,0000 119,0000	1 1 1 3	8 22 54 174	118.6000 118.5000 118.4000 118.3000	119.2000 119.4000 119.5000 119.6000	441 1952 1626 580	3 4 4 3
CDPROJEKT	155,4500	17:02	25	157.25	-1.14 %	343	155.2500	155.3000	50	152	23 761	[+]
CDR	155.10 158.95	141.5500 172.9500	17:02 17:01 17:00 17:00	37 342 23 330	155,4500 155,4500 155,4500 155,4500	7 4 21 2	429 293 1592 128	155.1000 155.0500 155.0000 154.9000	155.4500 155.5000 155.5500 155.6000	261 205 13 142	1 2 2 2
CDRL	12,2000	10:59	620	12.40	-1.61 %	650	11.9000	12.4000	620	2	18	[+]
CDL	11.80 12.50	11.2000 13.6000	10:37 10:30 10:30 10:30	45 500 20 200	12,1000 11,8000 11,9000 11,9000	1 1 1 2	20 1 62 348	11.4000 11.3000 11.2000 11.0000	12.8000 13.2000 13.5000 13.6000	5 600 147 5	1 1 1 1
CELTIC	3,6000	17:00	402	3.60	-4.76 %	95	3.6000	3.7400	3000	2	7	[+]
CPD	3.50 3.74	3.2400 3.9600	13:58 13:10 10:43 10:20	50 3 1 5	3,7400 3,6000 3,5800 3,5000	1 2 1 2	99 1637 100 1395	3.5800 3.5500 3.5100 3.5000	3.7500 3.7800 3.8000 3.8500	361 1436 5000 587	1 1 1 2
CEZ	153,9000	14:40	8	152.80	0.72 %	34	152.2000	154.2000	15	0	3	[+]
CEZ	152.00 153.90	137.6000 168.0000	14:40 12:39 11:18 11:18	2 1 3 4	153,8000 152,2000 152,0000 152,8000	2 1 1 1	18 1 8 13	152.0000 151.1000 151.0000 150.6000	154.8000 155.0000 155.4000 156.0000	35 60 50 240	1 2 1 1
CFI	0,2250	13:35	50	0.23	0.00 %	9440	0.2170	0.2240	17554	0	0	[+]
CFI	0.23 0.23	0.2030 0.2470	09:55 15:28 14:46 14:29	25 50 16 1253	0,2250 0,2250 0,2250 0,2200	2 2 2 1	4723 10049 10200 3000	0.2160 0.2150 0.2140 0.2130	0.2250 0.2260 0.2270 0.2290	45581 106 9735 94	2 1 1 1
CIGAMES	1,5910	17:00	4	1.61	-0.56 %	10	1.5820	1.5910	6	175	279	[+]
CIG	1.58 1.61	1.4470 1.7670	17:00 16:49 16:49 16:48	1 3 100 538	1,5910 1,5920 1,5810 1,5810	2 3 1 1	1362 3050 20 1000	1.5810 1.5800 1.5780 1.5760	1.5920 1.5930 1.5940 1.5960	19 10 20 7000	1 1 1 2
CLNPHARMA	28,4000	17:04	92	29.65	-3.57 %	239	28.3500	28.4000	878	130	3 769	[+]
CLN	28.10 29.95	26.7000 32.6000	17:04 17:02 17:02 17:02	828 50 470 200	28,4000 28,4000 28,4000 28,4000	1 2 6 2	1 84 1915 90	28.2000 28.1500 28.1000 28.0500	28.4500 28.5000 28.6500 28.8000	1 34 332 1300	1 1 2 2
CLOUD	66,6000	16:43	6	68.20	-0.60 %	65	66.6000	68.2000	11	0	6	[+]
CLD	66.20 68.20	61.4000 75.0000	12:39 09:10 09:10 09:10	1 66 1 1	66,6000 66,2000 66,2000 66,4000	1 2 1 1	4 496 114 15	66.2000 66.0000 65.8000 64.2000	68.4000 68.8000 69.0000 69.4000	900 2716 5767 3000	1 1 2 1
COALENERG	1,0540	17:00	10	1.04	0.38 %	10	1.0520	1.0540	2654	7	7	[+]
CLE	1.04 1.05	0.9400 1.1480	16:38 16:32 16:04 15:55	10 10 10 1100	1,0540 1,0540 1,0540 1,0540	1 1 1 1	10 10 10 521	1.0500 1.0480 1.0460 1.0400	1.0600 1.0620 1.0700 1.0800	1990 23 475 2000	1 1 1 1
COGNOR	7,9200	17:00	83	7.85	0.89 %	766	7.8600	7.9200	290	33	259	[+]
COG	7.84 7.95	7.0650 8.6350	17:00 17:00 16:49 16:47	207 174 99 114	7,9200 7,9200 7,8650 7,8600	2 1 3 1	3705 63 119 61	7.8400 7.8150 7.8000 7.7900	7.9300 7.9400 7.9450 7.9500	1459 1356 400 2000	2 1 1 2
COLUMBUS	5,1600	17:03	533	5.28	-2.09 %	711	5.1500	5.2500	820	48	249	[+]
CLC	5.06 5.30	4.7550 5.8000	17:00 17:00 17:00 17:00	550 17 235 20	5,1600 5,1600 5,1600 5,1600	1 1 4 1	1300 6 2900 20	5.1400 5.1100 5.1000 5.0900	5.2700 5.2800 5.3000 5.3200	605 400 1775 1600	2 2 3 2
COMARCH	319,5000	17:02	10	325.00	-1.39 %	18	319.0000	319.5000	628	4	1 231	[+]
CMR	319.50 327.00	292.5000 357.5000	17:01 17:00 17:00 17:00	10 1000 99 1	319,5000 319,5000 319,5000 319,5000	2 1 1 2	31 3 100 95	318.0000 317.5000 317.0000 316.0000	321.0000 321.5000 322.0000 322.5000	198 21 32 31	1 1 1 1
COMP	106,0000	17:00	1	105.00	0.95 %	509	104.5000	106.0000	225	4	371	[+]
CMP	104.50 107.50	94.6000 115.5000	17:00 16:49 16:47 16:40	41 3 143 3	106,0000 106,0000 105,0000 105,0000	2 1 2 3	161 200 321 102	104.0000 103.5000 103.0000 102.5000	106.5000 107.5000 108.0000 108.5000	54 249 91 100	2 2 2 1
COMPERIA	5,6000	17:00	1	0.00	0.00 %	1400	5.4000	5.6000	1399	0	0	[+]
CPL	0.00 0.00	5.0500 6.1500	12:20 09:22 09:00 09:00	1000 1275 33 1067	5,4000 5,4000 5,6000 5,6000	1 0 0 0	198 0 0 0	5.2000 0.0000 0.0000 0.0000	6.3000 6.7000 7.1000 7.2000	1500 1000 535 1000	1 1 1 1
COMPREMUM	2,0900	15:46	960	2.11	-0.48 %	980	2.0500	2.1000	140	15	31	[+]
CPR	2.06 2.11	1.9000 2.3200	15:33 14:55 14:55 14:44	1000 540 3465 995	2,0900 2,0700 2,0700 2,0800	1 1 1 1	5000 990 5000 5000	2.0400 2.0300 2.0200 2.0100	2.1100 2.1200 2.1300 2.1400	3135 813 6833 4840	2 3 1 4
CORMAY	0,5400	17:00	120	0.54	-1.46 %	6129	0.5380	0.5400	880	26	14	[+]
CRM	0.54 0.54	0.4830 0.5880	16:23 15:20 14:55 14:55	971 9270 1500 2995	0,5380 0,5380 0,5360 0,5360	1 1 3 6	20 20 2929 10105	0.5360 0.5340 0.5320 0.5300	0.5480 0.5500 0.5520 0.5540	2520 14205 4032 10000	2 10 2 1
CREEPYJAR	491,0000	17:00	4	490.00	0.31 %	5	490.0000	491.0000	28	0	78	[+]
CRJ	488.00 495.00	441.0000 539.0000	16:43 16:43 16:43 16:27	50 43 2 4	491,0000 491,0000 491,0000 490,0000	2 1 3 1	7 6 5 5	489.0000 488.5000 488.0000 481.0000	495.0000 496.0000 499.0000 500.0000	4 12 19 53	1 1 2 4
CREOTECH	192,0000	17:00	10	197.50	-2.78 %	99	191.0000	192.0000	7	2	425	[+]
CRI	190.50 197.50	178.0000 217.0000	17:00 17:00 17:00 17:00	10 27 36 34	192,0000 192,0000 192,0000 192,0000	2 8 1 4	86 181 12 23	190.5000 190.0000 189.5000 189.0000	194.5000 195.0000 196.0000 196.5000	10 18 111 370	1 1 2 2
CYBERFLKS	130,0000	17:04	104	132.00	-0.76 %	142	130.0000	131.5000	10	2	285	[+]
CBF	128.50 132.00	119.0000 145.0000	17:03 17:03 17:03 17:00	200 210 4 2	130,0000 130,0000 130,0000 130,0000	1 2 3 6	2 97 9 351	129.5000 129.0000 128.5000 128.0000	132.0000 132.5000 133.0000 133.5000	144 50 129 10	4 1 4 1
CYFRPLSAT	12,9100	17:04	100	12.94	0.08 %	2137	12.9000	12.9100	899	990	12 810	[+]
CPS	12.63 13.15	11.6500 14.2300	17:03 17:03 17:01 17:00	949 50 4300 66	12,9100 12,9100 12,9100 12,9100	2 2 2 2	355 39 355 119	12.8900 12.8750 12.8700 12.8650	12.9200 12.9250 12.9300 12.9400	990 5483 208 5848	2 2 1 2
DADELO	24,0000	16:48	197	23.70	1.27 %	150	23.2000	24.0000	25	4	92	[+]
DAD	23.00 24.50	21.4000 26.0000	16:48 16:11 16:11 16:11	678 84 97 35	24,0000 24,5000 24,3000 24,2000	3 1 1 1	1157 250 436 707	23.0000 22.9000 22.8000 22.5000	24.4000 24.5000 24.7000 24.8000	75 1345 120 268	1 2 1 3
DATAWALK	54,8000	17:00	1	55.70	-1.08 %	3	54.8000	55.0000	416	10	548	[+]
DAT	53.70 57.60	50.2000 61.2000	17:00 17:00 17:00 17:00	6 25 26 14	54,8000 54,8000 54,8000 54,8000	1 1 4 1	27 1 74 18	54.0000 53.9000 53.7000 53.6000	55.2000 55.4000 55.5000 55.6000	182 60 150 60	1 1 1 1
DBENERGY	11,9000	16:22	50	11.80	0.42 %	10	11.7000	11.9000	150	0	3	[+]
DBE	11.80 12.00	10.6500 12.9500	14:14 14:14 13:23 13:23	40 10 51 49	12,0000 11,8000 11,8000 11,8000	2 2 1 2	280 661 10 310	11.6000 11.5000 11.4000 11.3000	12.0000 12.4000 12.5000 12.7000	10 10 52 10	1 1 1 1
DEBICA	98,6000	17:00	139	99.00	-1.00 %	559	98.6000	99.0000	159	2	152	[+]
DBC	98.20 99.40	89.2000 108.5000	17:00 16:45 16:45 16:40	11 2 2 4	98,6000 98,6000 98,6000 99,0000	3 6 7 2	11 195 1233 35	98.4000 98.2000 98.0000 97.8000	99.4000 99.6000 99.8000 100.0000	64 547 45 317	2 2 1 5
DECORA	57,0000	16:34	85	58.20	-2.40 %	1	57.0000	57.6000	181	1	39	[+]
DCR	56.60 58.40	52.4000 64.0000	16:34 16:34 16:26 16:24	14 82 25 60	57,0000 57,0000 57,0000 57,0000	1 2 2 2	1 44 114 1001	56.8000 56.6000 56.4000 56.2000	57.8000 58.0000 58.4000 59.6000	499 41 168 1	1 1 3 1
DEKPOL	60,0000	17:00	47	57.60	4.17 %	100	59.8000	60.0000	573	11	677	[+]
DEK	57.60 60.40	52.0000 63.2000	16:24 16:24 16:04 16:04	38 53 164 86	60,0000 60,0000 60,0000 60,0000	2 3 6 1	335 330 291 100	59.6000 59.4000 59.0000 58.8000	60.2000 60.8000 61.2000 61.4000	1000 1000 9 35	1 1 1 1
DELKO	8,6200	16:24	8	8.76	-1.60 %	454	8.6200	8.7200	500	1	5	[+]
DEL	8.62 8.76	7.9000 9.6200	16:19 15:43 15:10 13:46	20 20 6 72	8,6200 8,6200 8,6200 8,7600	4 1 2 8	728 100 502 721	8.6000 8.5400 8.5200 8.5000	8.7600 8.7800 8.8000 8.8200	2928 1822 500 100	1 3 1 1
DEVELIA	5,7000	17:00	124	5.73	-0.52 %	253	5.7000	5.7200	2	33	190	[+]
DVL	5.70 5.75	5.1600 6.3000	17:00 17:00 17:00 17:00	119 98 215 15	5,7000 5,7000 5,7000 5,7000	3 4 4 5	9 362 1282 3282	5.6900 5.6800 5.6700 5.6600	5.7300 5.7400 5.7500 5.7600	330 9 2955 2282	3 3 5 5
DGA	17,9000	16:16	2	18.40	0.00 %	300	17.4000	17.9000	98	1	10	[+]
DGA	17.30 18.40	16.6000 20.2000	14:30 14:16 12:12 11:59	96 200 30 20	17,3000 17,5000 17,3000 17,3000	1 1 1 1	24 437 100 97	17.3000 17.2000 17.1000 17.0000	18.0000 18.3000 18.4000 18.7000	420 100 250 100	1 1 3 1
DIGITANET	49,7000	15:54	735	48.00	3.54 %	50	48.5000	49.6000	50	3	170	[+]
DIG	47.60 49.70	43.2000 52.8000	15:54 15:53 15:53 15:53	60 100 200 150	49,7000 49,0000 48,9000 48,8000	1 1 1 2	4 7 125 549	48.4000 48.3000 48.2000 48.1000	49.7000 49.8000 50.0000 50.8000	50 75 8 90	1 1 1 2
DINOPL	343,9000	17:04	10	353.70	-2.13 %	283	343.8000	343.9000	48	687	236 583	[+]
DNP	336.90 358.00	318.4000 389.0000	17:03 17:03 17:02 17:02	5 5 15 7	343,9000 343,9000 343,9000 343,9000	1 1 1 1	1 180 159 119	343.5000 343.1000 343.0000 342.7000	344.0000 344.1000 344.3000 344.4000	76 863 554 2162	2 2 2 4
DMGROUP	3,7700	16:45	100	3.80	0.27 %	130	3.7600	3.7700	383	7	27	[+]
DMG	3.74 3.80	3.4200 4.1800	16:45 16:45 16:45 16:45	100 100 100 100	3,7700 3,7700 3,7700 3,7700	1 1 1 1	412 98 501 4	3.7400 3.6200 3.5900 3.5400	3.7800 3.8000 3.8500 3.8600	11000 12353 567 2788	2 2 1 2
DOMDEV	163,4000	17:00	9	162.80	0.37 %	33	163.4000	164.0000	52	2	381	[+]
DOM	162.20 166.80	146.6000 179.0000	17:00 17:00 17:00 17:00	4 2 6 12	163,4000 163,4000 163,4000 163,4000	2 1 1 2	14 10 100 273	163.0000 162.8000 162.6000 162.4000	165.8000 166.0000 166.2000 166.4000	4 28 28 28	1 1 1 1
DRAGOENT	21,3000	15:04	70	22.60	-3.62 %	96	20.9000	21.3000	280	3	64	[+]
DGE	20.40 22.60	20.4000 24.8000	14:41 14:36 14:36 13:55	97 3 25 1	21,3000 20,7000 20,7000 21,0000	3 3 3 4	143 121 381 2252	20.7000 20.6000 20.5000 20.4000	21.4000 22.0000 22.5000 22.9000	28 217 300 166	1 2 1 3
DROZAPOL	4,0700	12:02	56	4.08	-0.25 %	36	4.0700	4.1400	2515	1	3	[+]
DPL	4.07 4.08	3.6800 4.4800	12:02 14:39 10:08 09:00	572 90 39 299	4,0800 4,0800 4,0800 4,0800	1 1 1 1	2222 8000 1000 5000	4.0600 4.0500 4.0400 4.0200	4.2000 4.3800 4.4000 4.4800	360 300 200 771	3 1 1 2
ECHO	4,1000	17:00	460	4.11	-0.97 %	220	4.0800	4.1400	379	16	65	[+]
ECH	4.10 4.14	3.7000 4.5200	17:00 17:00 16:49 16:49	497 3 3000 1000	4,1000 4,1000 4,1000 4,1000	1 1 2 2	46 1000 150 2003	4.0600 4.0500 4.0200 4.0100	4.1500 4.1900 4.2000 4.2100	600 996 13 500	1 2 1 1
EDINVEST	6,8800	15:23	5	6.88	0.00 %	9	6.8200	6.8800	1233	0	1	[+]
EDI	6.72 6.88	6.2000 7.5600	14:43 14:41 13:37 12:41	4 60 1 2	6,8200 6,8800 6,8800 6,7400	2 2 2 1	214 105 1350 77	6.7200 6.6200 6.6000 6.5600	6.9000 6.9600 6.9800 7.0000	1200 220 276 1000	1 1 1 1
ELEKTROTI	29,4500	17:00	23	29.35	0.17 %	700	29.4000	29.4500	11	23	678	[+]
ELT	29.10 29.95	26.4500 32.2500	17:00 17:00 16:49 16:40	18 89 12 5	29,4500 29,4500 29,4000 29,3000	3 5 4 4	195 490 295 621	29.2500 29.2000 29.1000 29.0500	29.5500 29.6000 29.6500 29.7000	10 190 144 144	1 2 1 1
ELKOP	0,5820	16:19	10	0.56	0.69 %	1000	0.5660	0.5820	1490	60	34	[+]
EKP	0.55 0.59	0.5020 0.6100	16:18 16:15 15:39 15:09	332 500 353 10	0,5640 0,5640 0,5880 0,5920	3 1 2 1	6358 4499 7150 5000	0.5640 0.5620 0.5600 0.5560	0.5840 0.5860 0.5880 0.5900	3055 7925 2660 8000	1 1 1 2
EMC	10,4000	09:00	2	10.40	0.00 %	98	10.2000	10.4000	124	0	0	[+]
EMC	10.40 10.40	9.4000 11.4000	09:00 17:00 10:27 10:27	2 1 18 111	10,4000 10,4000 10,1000 10,2000	2 1 1 1	543 10 30 110	10.1000 8.0000 5.0000 0.0100	10.7000 11.0000 11.5000 11.7000	79 4 66 300	1 1 1 1
ENEA	10,9100	17:00	118	11.02	-0.91 %	114	10.9100	10.9300	265	260	2 844	[+]
ENA	10.80 11.15	9.9200 12.1200	17:00 17:00 17:00 17:00	129 136 208 22	10,9100 10,9100 10,9100 10,9100	2 2 2 2	50 159 153 222	10.8800 10.8700 10.8600 10.8500	10.9400 10.9500 10.9600 10.9700	1569 1789 220 1789	1 3 2 3
ENELMED	19,7000	15:30	342	19.90	1.03 %	75	17.3000	19.8000	65	1	13	[+]
ENE	19.70 19.90	18.0000 21.8000	09:12 09:00 17:00 11:10	294 2 2 6	19,8000 19,9000 19,5000 19,4000	1 1 0 0	3 48 0 0	15.0000 10.9000 0.0000 0.0000	19.9000 20.0000 20.4000 20.8000	728 24 216 62	4 1 2 1
ENERGA	12,7400	16:49	1	12.76	1.43 %	131	12.6000	12.6600	4034	7	83	[+]
ENG	12.56 12.76	11.5000 14.0200	16:40 16:40 16:39 16:30	33 33 253 838	12,6400 12,7600 12,7600 12,7600	2 4 3 1	1485 1092 1481 192	12.5800 12.5600 12.5400 12.5200	12.7400 12.7600 12.8200 12.8400	282 1576 191 191	2 1 1 1
ENERGOINS	2,2600	16:45	198	2.29	-0.88 %	7	2.2300	2.2600	497	6	14	[+]
ENI	2.12 2.29	2.0650 2.5150	16:45 16:40 14:57 14:55	102 80 5 70	2,2600 2,2600 2,2600 2,1450	1 1 1 1	22 11 33 33	2.2200 2.2100 2.2000 2.1900	2.2700 2.2750 2.2800 2.2850	290 50 408 988	1 1 1 1
ENTER	61,3000	17:00	17	61.90	0.49 %	12	60.3000	61.3000	34	22	1 321	[+]
ENT	59.90 61.90	55.8000 68.0000	17:00 17:00 16:45 16:45	13 45 1 5	61,3000 61,3000 61,0000 61,0000	2 5 3 1	135 347 141 83	60.1000 60.0000 59.9000 59.8000	61.4000 61.7000 61.8000 61.9000	50 37 50 88	1 1 1 1
ERBUD	39,4000	17:00	1	40.50	-2.23 %	187	39.4000	40.4000	80	5	179	[+]
ERB	39.30 40.50	36.5000 44.5000	17:00 17:00 17:00 17:00	77 1 100 93	39,4000 39,4000 39,4000 39,4000	2 2 2 9	25 452 23 1090	39.3000 39.2000 39.1000 39.0000	40.5000 40.7000 40.9000 41.0000	139 150 81 248	1 1 2 4
ERG	53,0000	17:00	2	0.00	0.00 %	150	52.0000	53.0000	694	0	0	[+]
ERG	0.00 0.00	47.8000 58.0000	10:47 17:00 10:23 17:00	30 2 30 2	52,0000 53,0000 52,5000 52,5000	1 1 0 0	200 25 0 0	50.0000 46.0000 0.0000 0.0000	54.0000 55.5000 56.0000 58.0000	148 100 1915 800	1 1 2 1
ESOTIQ	42,0000	17:00	1	42.00	-1.18 %	51	41.5000	42.0000	175	1	46	[+]
EAH	41.30 42.00	37.8000 46.2000	16:49 16:49 16:49 15:59	14 61 15 28	41,5000 41,5000 41,6000 42,0000	1 1 1 1	80 100 1000 20	41.3000 41.2000 40.9000 40.8000	42.1000 42.2000 42.3000 42.5000	10 460 20 102	1 3 1 2
ESTAR	1,4600	09:00	1	0.00	0.00 %	1984	1.4600	13.3000	33	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	10:01 09:52 09:00 09:19	14 1 16 5	1,4600 1,4000 1,2800 1,2770	1 0 0 0	1 0 0 0	1.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	1,0250	09:00	2	1.03	0.00 %	794	1.0100	1.0200	3314	0	0	[+]
EUC	1.03 1.03	0.9240 1.1250	09:08 09:02 09:00 17:00	2 1 2 1	1,0250 1,0250 1,0250 1,0100	1 1 2 1	1326 600 2750 2719	1.0050 0.9400 0.9240 0.9020	1.0250 1.0300 1.0500 1.1000	6688 1234 4181 41778	2 1 1 1
EUROCASH	11,7700	17:02	200	11.50	3.25 %	1717	11.7600	11.7700	169	339	3 976	[+]
EUR	11.48 11.94	10.3500 12.6500	17:00 17:00 17:00 17:00	135 96 85 122	11,7700 11,7700 11,7700 11,7700	1 1 3 1	2 134 530 2	11.7500 11.7200 11.7100 11.6900	11.7800 11.7900 11.8000 11.8100	284 3286 1684 39	4 3 5 2
EUROHOLD	2,9000	10:36	4	2.90	2.11 %	4	2.7800	2.9000	89	0	0	[+]
EHG	2.90 2.90	2.6200 3.1800	14:53 11:44 10:18 09:00	5 4 4 4	2,8400 2,8400 2,9200 2,9200	1 1 1 1	50 54 165 5	2.6000 2.5800 2.4400 2.4200	2.9200 3.0000 3.0400 3.0600	221 203 226 820	1 1 1 1
EUROTEL	35,4000	17:00	11	35.00	0.28 %	1	35.0000	35.4000	51	3	91	[+]
ETL	34.60 35.40	31.5000 38.5000	17:00 17:00 15:46 15:46	2 2 25 64	35,4000 35,4000 35,4000 35,3000	2 3 2 12	102 93 218 334	34.8000 34.7000 34.6000 34.5000	35.5000 35.6000 35.7000 35.8000	62 61 270 354	2 1 2 3
FABRITY	33,0000	17:00	15	32.90	0.30 %	118	32.5000	33.0000	75	0	13	[+]
FAB	32.10 33.20	29.7000 36.1000	16:28 15:08 13:47 12:41	30 27 10 1	32,5000 32,5000 33,0000 33,0000	1 1 1 1	60 41 51 34	32.1000 32.0000 31.8000 31.5000	33.2000 33.3000 33.4000 34.0000	20 64 1 1	1 3 1 1
FASING	13,8000	16:16	2	13.80	-2.13 %	67	13.8000	14.0000	55	0	6	[+]
FSG	13.80 13.80	12.5000 15.1000	14:24 12:52 12:52 12:52	31 125 144 100	13,8000 13,8000 13,8000 13,8000	1 2 1 1	120 556 300 600	13.7000 13.6000 13.5000 13.4000	14.1000 14.2000 14.3000 14.4000	114 530 362 500	2 1 2 1
FEERUM	6,9800	15:06	289	7.18	-1.41 %	48	6.8200	7.1200	100	3	20	[+]
FEE	6.86 7.18	6.4800 7.8800	10:40 10:40 10:23 09:40	28 346 190 2	6,8600 6,9200 6,9600 7,0000	1 1 3 6	454 250 501 1602	6.8000 6.7600 6.7200 6.7000	7.1400 7.2600 7.4000 7.4400	935 289 500 250	3 1 2 1
FERRO	35,7000	17:00	1080	36.30	0.00 %	1574	35.7000	36.5000	100	4	130	[+]
FRO	35.70 36.30	32.7000 39.9000	17:00 17:00 17:00 17:00	834 40 74 100	35,7000 35,7000 35,7000 35,7000	3 6 2 1	184 254 115 1	35.6000 35.5000 35.4000 35.3000	36.7000 36.8000 37.2000 37.4000	12 6 50 100	1 1 1 1
FERRUM	4,2400	17:00	1	4.24	0.00 %	317	4.2000	4.2400	221	0	2	[+]
FER	4.20 4.24	3.8200 4.6600	13:11 13:11 10:13 09:09	63 147 195 5	4,2000 4,2000 4,2000 4,2400	1 2 1 1	1068 2222 333 2652	4.1800 4.1600 4.1400 4.1200	4.2600 4.2800 4.3000 4.3200	434 372 222 195	2 2 1 1
FMG	100,5000	11:43	2	0.00	0.00 %	4	98.8000	100.0000	13	0	0	[+]
FMG	0.00 0.00	90.6000 110.5000	11:43 10:56 10:56 09:48	28 2 6 1	98,6000 102,0000 98,6000 102,5000	1 1 1 1	4 15 22 20	98.6000 98.0000 96.2000 96.0000	100.5000 102.5000 103.0000 103.5000	50 9 90 20	1 1 1 1
FON	5,0400	16:37	5	4.99	0.00 %	10	4.9200	5.0400	289	0	0	[+]
FON	4.90 5.04	4.5000 5.4800	12:41 12:28 12:01 12:01	2 6 14 4	4,9100 5,0400 4,9000 4,9900	3 3 1 1	825 451 500 500	4.9100 4.9000 4.8900 4.8800	5.0600 5.0800 5.1000 5.1600	334 400 447 158	3 1 2 2
FORTE	20,3000	16:47	2	20.50	-1.93 %	100	20.1000	20.3000	210	3	52	[+]
FTE	20.00 20.70	18.4500 22.5000	16:45 16:45 16:36 16:36	4 2 3 2	20,3000 20,1000 20,3000 20,1000	5 2 3 1	124 88 66 100	20.0000 19.9500 19.9000 19.8000	20.4000 20.5000 20.6000 20.7000	61 117 100 133	2 2 1 2
GAMEOPS	22,0000	17:00	50	22.20	0.00 %	120	21.6000	22.0000	71	5	104	[+]
GOP	21.10 22.30	19.9800 24.4000	16:39 16:35 16:32 16:32	50 500 240 5	21,6000 21,6000 21,6000 21,6000	1 1 1 2	100 58 50 285	21.5500 21.3000 21.1500 21.1000	22.1500 22.3000 22.5000 22.6000	152 308 100 17	1 2 1 1
GAMFACTOR	11,7500	13:03	6	11.45	-0.42 %	16	11.4000	11.7500	94	9	97	[+]
GIF	11.10 11.95	10.3500 12.5500	13:03 13:02 12:50 12:48	100 670 351 149	11,7500 11,2500 11,3000 11,3000	1 1 1 2	5 10 446 501	11.3000 11.2500 11.2000 11.0500	11.8000 11.9000 11.9500 12.1000	224 500 94 525	1 1 1 2
GENOMTEC	9,7600	17:04	30	9.50	1.14 %	154	9.6500	9.7600	465	12	111	[+]
GMT	9.50 9.94	8.5500 10.4400	17:00 16:48 16:48 16:03	5 46 63 5	9,7600 9,6500 9,8400 9,8500	1 1 1 1	3000 284 316 106	9.6000 9.5600 9.5200 9.5100	9.8700 9.8900 9.9200 9.9600	16 200 500 3383	1 1 1 1
GETIN	0,5000	17:00	100	0.50	-0.20 %	878	0.4980	0.5000	18233	114	57	[+]
GTN	0.49 0.51	0.4510 0.5510	17:00 17:00 17:00 16:42	1000 1998 2 1169	0,5000 0,5000 0,5000 0,5000	4 1 2 4	13794 5000 2800 24368	0.4930 0.4910 0.4905 0.4900	0.5030 0.5060 0.5070 0.5090	5000 5000 2050 7000	1 1 1 1
GOBARTO	41,9000	14:31	5	40.40	0.00 %	38	40.4000	41.9000	921	0	3	[+]
GOB	40.00 41.90	36.4000 44.4000	13:24 12:57 12:57 12:57	4 8 3 40	40,2000 40,0000 40,3000 40,3000	1 1 1 1	26 50 100 34	40.3000 40.0000 39.9000 39.6000	42.0000 42.5000 42.8000 43.4000	1508 1000 500 4	3 1 1 1
GPW	42,7500	17:04	70	42.20	1.54 %	324	42.7500	42.8000	110	61	2 565	[+]
GPW	41.75 42.75	38.0000 46.4000	17:00 17:00 17:00 17:00	83 267 170 40	42,7500 42,7500 42,7500 42,7500	2 1 2 2	80 1 680 641	42.5000 42.4000 42.3500 42.3000	42.8500 42.9000 42.9500 43.0000	695 50 151 1603	3 1 3 10
GREENX	2,1500	17:03	542	2.15	-1.10 %	458	2.1500	2.1600	140	450	975	[+]
GRX	2.15 2.22	1.9370 2.3660	17:03 17:03 17:01 17:01	2000 458 542 40	2,1500 2,1500 2,1500 2,1500	1 2 3 10	165 1400 5033 13507	2.1480 2.1460 2.1420 2.1400	2.1660 2.1680 2.1700 2.1740	3062 2038 8599 134	4 2 1 1
GRENEVIA	2,2800	17:00	4848	2.29	2.47 %	20152	2.2800	2.2900	520	205	471	[+]
GEA	2.26 2.36	2.0650 2.5150	17:00 17:00 17:00 17:00	152 10 21 20	2,2800 2,2800 2,2800 2,2800	4 2 3 1	4870 11870 7288 10	2.2700 2.2650 2.2600 2.2550	2.2950 2.3000 2.3050 2.3100	800 4373 3870 3213	1 4 3 2
GRODNO	10,3200	16:46	191	10.50	-2.46 %	100	10.3200	10.4000	500	7	69	[+]
GRN	10.20 10.58	9.4500 11.5400	16:44 16:43 16:37 16:37	190 195 199 5	10,3200 10,3200 10,3000 10,3000	1 1 2 3	1 100 123 880	10.3000 10.2800 10.2400 10.2000	10.4200 10.4600 10.4800 10.5200	97 210 144 2	1 1 1 1
GRUPAAZOTY	18,0600	17:02	73	17.91	1.06 %	22	17.9200	18.0600	2255	126	2 259	[+]
ATT	17.73 18.20	16.1200 19.7000	17:01 17:01 17:01 17:00	80 500 100 63	18,0600 18,0600 18,0600 18,0600	2 1 1 4	120 250 22 245	17.9000 17.8900 17.8200 17.8100	18.0900 18.1000 18.1100 18.1400	19 300 19 19	2 1 2 2
GTC	4,7600	16:45	7	4.82	0.21 %	335	4.7600	4.8200	12	0	1	[+]
GTC	4.76 4.83	4.3400 5.3000	16:45 16:45 13:21 13:21	6 17 4 6	4,7700 4,8000 4,8300 4,8300	2 1 1 2	357 3 600 198	4.7500 4.7300 4.7200 4.7000	4.8300 4.8400 4.8500 4.8700	25 5 1 2	1 1 1 1
HANDLOWY	94,1000	17:00	9	95.50	-1.77 %	400	94.1000	94.4000	104	20	1 889	[+]
BHW	94.10 96.00	86.0000 105.0000	17:00 17:00 17:00 17:00	61 1 2 6	94,1000 94,1000 94,1000 94,1000	11 8 4 2	303 129 21 2	94.0000 93.9000 93.8000 93.7000	94.5000 94.6000 94.7000 94.8000	101 50 56 25	2 1 1 1
HARPER	5,5500	17:00	1	5.56	3.74 %	1670	5.3900	5.5500	421	2	12	[+]
HRP	5.39 5.56	5.0100 6.1100	16:49 16:49 16:48 16:31	16 6 1 10	5,3900 5,4200 5,5500 5,4200	1 2 1 2	244 590 60 70	5.3800 5.3600 5.3500 5.3400	5.5800 5.6300 5.6800 5.7800	211 21 65 75	1 1 1 1
HELIO	27,6000	16:49	14	29.00	-1.43 %	47	27.4000	27.6000	93	1	41	[+]
HEL	27.20 29.00	26.2000 31.8000	16:45 16:44 16:40 16:40	14 14 14 14	27,4000 27,6000 27,4000 27,6000	1 3 3 1	50 350 540 100	27.2000 27.0000 26.8000 26.6000	28.8000 29.0000 29.2000 29.6000	291 599 100 610	2 2 1 3
HERCULES	0,8460	16:12	2004	0.85	0.48 %	99	0.8180	0.8460	4296	14	12	[+]
HRS	0.85 0.85	0.7620 0.9300	16:12 16:09 16:09 16:09	1996 3704 1296 1704	0,8460 0,8460 0,8460 0,8460	2 1 1 2	4000 628 3000 2885	0.8140 0.8080 0.7840 0.7820	0.8480 0.8500 0.8600 0.8680	4028 11087 7711 4500	2 2 2 1
HUUUGE	21,0000	17:00	215	21.20	-0.94 %	583	20.9000	21.0000	2677	16	334	[+]
HUG	20.90 21.70	19.0800 23.3000	17:00 17:00 17:00 17:00	66 9 9 1	21,0000 21,0000 21,0000 21,0000	1 5 3 5	250 2868 67 245	20.8500 20.8000 20.7500 20.7000	21.3500 21.6500 21.7000 21.9000	100 48 100 165	1 1 1 4
HYDROTOR	30,0000	17:00	1	29.70	1.01 %	54	29.7000	30.0000	512	0	3	[+]
HDR	29.70 30.00	26.8000 32.6000	12:27 11:50 10:55 09:00	51 1 44 1	29,7000 29,9000 29,7000 29,7000	2 2 3 1	132 259 54 1	29.5000 29.1000 29.0000 28.5000	30.3000 30.5000 30.8000 31.0000	87 92 65 436	1 1 1 3
IBSM	83,8000	17:00	1	85.80	-2.33 %	21	82.0000	83.8000	15	0	10	[+]
IBS	81.00 86.00	77.4000 94.2000	12:49 12:49 12:49 12:49	6 95 10 4	81,0000 82,4000 82,4000 83,0000	1 3 1 1	1 119 16 95	81.8000 81.0000 80.4000 80.0000	84.0000 86.0000 90.0000 92.8000	90 3 28 8	1 2 1 1
IDMSAPL	0,5750	09:08	6	0.00	0.00 %	142	0.5750	0.5950	2150	0	0	[+]
IDM	0.00 0.00	0.5200 0.6300	17:00 11:34 11:23 13:04	50 111 131 610	0,5950 0,5750 0,5750 0,5750	1 3 1 1	1000 5365 1000 1000	0.5700 0.5650 0.5600 0.5550	0.6000 0.7200 0.7300 0.7600	13977 1788 1759 1696	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	0	0.0000	PKC	5470	0	0	[+]
IFC	0.00 0.00	4.7700 5.8200	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	1.2900 4.0000 4.4000 4.5000	215 239 191 180	1 1 1 1
IFIRMA	23,6000	16:40	1	22.70	3.96 %	82	22.9000	23.7000	119	2	37	[+]
IFI	22.40 23.60	20.5000 24.9000	16:35 16:35 16:35 16:35	262 65 65 65	23,5000 23,5000 23,5000 23,5000	2 3 1 2	88 145 100 52	22.8000 22.7000 22.5000 22.4000	24.0000 24.2000 24.3000 24.4000	216 106 40 516	3 2 1 2
IFSA	6,6800	17:00	233	0.00	99.99 %	27519	PKC	PKC	27539	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	2 1 2 1	5313 9 1100 3258	0.4500 0.4400 0.4000 0.3940	0.3500 0.3900 0.7400 1.0100	42 80 3378 505	1 1 1 1
IIAAV	117,0000	12:17	2	0.00	0.00 %	1	87.7000	117.0000	17	0	0	[+]
IIA	0.00 0.00	105.4000 128.6000	12:03 15:42 13:36 16:10	9 20 15 201	117,0000 116,0000 113,2000 114,0000	1 0 0 0	10 0 0 0	10.0000 0.0000 0.0000 0.0000	120.0000 147.0000 0.0000 0.0000	20 34 0 0	1 1 0 0
IMCOMPANY	12,3000	16:23	57	12.10	1.65 %	2	11.9000	12.3000	146	5	58	[+]
IMC	11.30 12.30	10.9000 13.3000	16:23 16:23 16:23 16:23	156 250 54 2	12,2500 12,2000 12,2000 12,1500	2 2 1 1	1400 4 16 10	11.8500 11.6000 11.5000 11.4000	12.4500 12.5000 12.5500 12.6000	836 1975 77 11	1 3 2 1
IMMOBILE	2,4000	13:56	1000	2.42	0.84 %	95	2.3800	2.4000	1000	7	18	[+]
GKI	2.36 2.44	2.1800 2.6600	12:20 12:20 11:57 11:53	149 180 820 1000	2,3700 2,4000 2,4000 2,4200	2 3 3 1	2332 1409 1560 700	2.3700 2.3600 2.3500 2.3400	2.4400 2.5000 2.5100 2.5400	641 15 30 1322	2 1 1 2
IMS	4,2100	17:00	10	4.14	1.69 %	1000	4.0700	4.2100	30	6	26	[+]
IMS	4.06 4.21	3.7300 4.5500	17:00 17:00 16:48 16:48	50 40 180 50	4,2100 4,2100 4,1000 4,2000	3 3 3 5	680 145 694 1766	4.0400 4.0300 4.0100 4.0000	4.2200 4.2300 4.2400 4.2600	90 50 140 80	2 1 3 2
INC SA	2,2700	17:00	100	2.27	0.89 %	1744	2.2200	2.2700	780	2	4	[+]
INC	2.20 2.27	2.0500 2.4900	16:34 15:30 15:30 15:29	20 5 5 5	2,2200 2,2700 2,2700 2,2700	1 2 2 1	10 1743 1870 3700	2.2100 2.2000 2.1900 2.1800	2.2800 2.2900 2.3000 2.3100	3309 65 287 860	2 1 1 1
INGBSK	289,5000	17:02	5	291.00	-1.36 %	197	289.5000	290.0000	15	7	2 091	[+]
ING	289.50 296.00	262.0000 320.0000	17:00 17:00 17:00 17:00	34 19 20 13	289,5000 289,5000 289,5000 289,5000	1 2 1 1	200 6 8 10	289.0000 288.0000 285.5000 283.5000	292.5000 293.0000 293.5000 294.0000	2 23 50 27	2 2 2 2
INPRO	7,1500	16:45	80	7.35	0.00 %	244	7.1500	7.3500	20	0	2	[+]
INP	7.15 7.35	6.6500 8.0500	13:34 09:00 14:12 11:25	266 2 70 265	7,1500 7,3500 7,1500 7,1500	1 1 1 1	112 73 3000 77	7.0000 6.9000 6.7000 6.5500	7.7000 7.8000 7.9000 7.9500	70 500 1000 265	1 1 1 1
INSTALKRK	48,0000	16:45	4	48.70	-1.44 %	2	47.5000	48.0000	496	0	1	[+]
INK	48.00 48.70	43.9000 53.4000	16:07 16:07 14:53 15:58	18 2 1 6	48,7000 48,7000 48,7000 48,7000	1 1 2 1	4 81 35 60	47.0000 46.1000 46.0000 45.5000	48.7000 48.8000 48.9000 49.0000	111 75 32 20	4 1 2 3
INTERAOLT	11,5400	17:00	43	0.00	17.76 %	120	0.5000	PKC	4407	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	2 0 0 0	10010 0 0 0	0.0100 0.0000 0.0000 0.0000	0.0100 0.4880 0.5000 1.0000	190 100 1393 800	3 1 6 1
INTERBUD	2,6600	17:00	60	2.52	2.31 %	622	2.5400	2.6600	792	3	8	[+]
ITB	2.52 2.68	2.2700 2.7700	15:09 13:29 13:22 13:22	579 310 30 70	2,6000 2,5200 2,5200 2,5200	2 1 4 1	630 2082 1989 799	2.5200 2.5100 2.5000 2.4500	2.6700 2.6800 2.6900 2.7200	1990 462 719 440	2 2 1 1
INTERCARS	495,0000	17:00	2	501.00	-0.40 %	19	493.0000	497.0000	247	1	294	[+]
CAR	488.00 502.00	451.0000 551.0000	17:00 17:00 17:00 17:00	9 3 2 1	495,0000 495,0000 495,0000 495,0000	1 1 1 1	50 4 1 2	490.0000 488.0000 484.0000 483.0000	498.0000 502.0000 504.0000 505.0000	7 20 11 13	1 1 2 2
INTERSPPL	0,8060	15:28	10	0.81	0.00 %	55	0.7920	0.8060	486	0	0	[+]
IPO	0.80 0.81	0.7260 0.8860	15:28 15:28 15:27 09:00	10 20 20 20	0,8040 0,8040 0,8040 0,8060	2 1 1 2	521 1000 1000 2067	0.7900 0.7840 0.7720 0.7700	0.8080 0.8100 0.8120 0.8200	9500 1585 50 961	1 1 1 1
INTROL	9,5200	16:40	13	9.68	-1.65 %	190	9.2400	9.5200	65	4	33	[+]
INL	9.16 9.68	8.7200 10.6000	16:20 16:20 16:20 16:20	22 21 79 21	9,5200 9,5000 9,5000 9,4000	2 1 1 1	109 101 180 200	9.1800 9.1600 9.1200 9.1000	9.5400 9.5600 9.5800 9.6000	200 1060 120 120	1 1 1 2
IPOPEMA	3,1900	13:46	233	3.14	2.24 %	496	3.1200	3.1300	70	1	2	[+]
IPE	3.12 3.19	2.8300 3.4500	13:46 13:46 12:22 12:12	28 51 4 1	3,1800 3,1800 3,1200 3,1800	1 3 1 1	160 789 809 1293	3.1100 3.1000 3.0900 3.0800	3.1700 3.1900 3.2000 3.2100	2508 1467 835 944	1 2 2 1
IZOLACJA	3,3500	16:40	2	3.35	2.45 %	372	3.2400	3.3500	34	1	3	[+]
IZO	3.24 3.35	3.0200 3.6800	13:57 13:47 13:39 12:20	128 8 181 688	3,2400 3,2400 3,2400 3,2500	1 1 1 1	600 454 420 1000	3.2300 3.1800 3.1700 3.0700	3.3600 3.3700 3.4500 3.4700	151 95 13270 204	1 1 1 1
IZOSTAL	2,8500	15:30	510	2.78	1.06 %	159	2.7900	2.8200	4	10	28	[+]
IZS	2.76 2.89	2.5100 3.0500	15:30 15:30 15:08 15:08	690 10 364 1400	2,8500 2,8500 2,7600 2,7700	1 2 4 5	400 1000 1306 982	2.7800 2.7700 2.7600 2.7500	2.8300 2.8400 2.8500 2.8600	240 600 1294 2408	3 1 1 2
JRHOLDING	7,3400	17:01	392	7.14	0.82 %	50	7.1600	7.3400	88	1	8	[+]
JRH	7.14 7.36	6.4400 7.8400	16:48 16:45 16:42 12:04	200 22 168 3	7,3400 7,3600 7,3400 7,3400	1 3 1 1	270 247 47 200	7.1400 7.1000 6.7600 6.7400	7.3600 7.4400 7.7400 8.0000	508 265 223 10910	2 1 1 4
JSW	27,3600	17:03	41	27.69	-0.07 %	104	27.3600	27.4000	665	179	4 897	[+]
JSW	27.18 27.86	24.9300 30.4500	17:03 17:01 17:00 17:00	89 401 10 89	27,3600 27,3600 27,3600 27,3600	3 1 1 6	2169 1600 10 2736	27.3500 27.3400 27.3100 27.3000	27.4400 27.5000 27.5100 27.5200	110 250 200 1	1 1 1 1
JWWINVEST	3,5500	17:00	100	3.46	-0.28 %	994	3.5500	3.5600	372	3	11	[+]
JWW	3.46 3.55	3.1200 3.8000	17:00 16:27 16:27 15:31	6 90 100 10	3,5500 3,5500 3,5400 3,5000	1 1 1 2	400 1200 200 1324	3.5200 3.4500 3.4300 3.4000	3.5800 3.5900 3.6300 3.6400	100 200 200 332	1 1 1 2
KCI	0,8680	17:00	2	0.85	0.46 %	459	0.8420	0.8680	1666	10	8	[+]
KCI	0.84 0.87	0.7620 0.9300	16:49 16:49 16:49 16:16	1541 2084 242 2	0,8420 0,8420 0,8460 0,8640	3 1 3 1	9500 1850 9032 50	0.8400 0.8340 0.8320 0.8300	0.8780 0.8800 0.8980 0.9000	5000 3000 1398 6000	1 1 1 2
KERNEL	12,1600	17:00	1	12.02	0.83 %	100	12.0200	12.1600	884	10	126	[+]
KER	12.02 12.28	10.8200 13.2200	17:00 17:00 16:49 16:48	100 99 17 300	12,1600 12,1600 12,0200 12,0600	1 1 2 1	200 100 710 110	12.0000 11.9800 11.9400 11.9200	12.1800 12.2400 12.2600 12.2800	200 105 460 1636	1 2 3 8
KETY	825,5000	17:00	4	839.50	-0.72 %	97	825.5000	826.5000	10	20	16 524	[+]
KTY	823.50 846.00	756.0000 923.0000	17:00 17:00 17:00 17:00	16 7 3 34	825,5000 825,5000 825,5000 825,5000	4 3 4 8	25 47 84 146	825.0000 824.0000 823.5000 823.0000	829.0000 831.5000 832.0000 832.5000	60 114 114 128	1 1 1 2
KGHM	131,3000	17:01	2	132.45	-0.15 %	1791	131.3000	131.4000	5558	694	91 433	[+]
KGH	130.35 132.85	119.2500 145.6500	17:00 17:00 17:00 17:00	100 604 373 231	131,3000 131,3000 131,3000 131,3000	2 2 2 2	1040 480 143 1167	131.2500 131.2000 131.1500 131.1000	131.5000 131.6500 131.7000 131.7500	1804 4856 720 3754	3 2 2 2
KGL	15,7000	16:37	75	16.30	-3.68 %	925	15.7000	16.2000	470	0	8	[+]
KGL	15.70 16.30	14.7000 17.9000	15:28 15:28 15:28 15:02	2 2 2 400	16,3000 16,3000 16,3000 16,0000	1 3 1 1	490 278 1 23	15.5000 15.1000 14.8000 14.5000	16.3000 16.5000 16.6000 16.7000	625 200 205 320	2 1 1 1
KINOPOL	17,8500	15:51	10	18.15	0.28 %	577	17.8000	17.8500	46	1	19	[+]
KPL	17.85 18.20	16.3500 19.9500	15:47 15:47 15:47 13:51	200 37 22 45	17,8500 17,8500 17,9500 17,9500	1 1 1 1	4 200 200 250	17.7500 17.7000 17.6000 17.5500	18.0000 18.0500 18.1500 18.2000	100 300 9 629	1 1 1 3
KOGENERA	48,6000	17:00	861	47.90	1.67 %	35	47.7500	48.6000	200	3	163	[+]
KGN	47.30 49.50	43.1500 52.6000	17:00 17:00 17:00 17:00	30 45 77 7	48,6000 48,6000 48,6000 48,6000	1 1 1 1	70 116 40 50	47.6500 47.5500 47.4000 47.3000	48.7000 48.7500 48.8500 49.0000	120 40 112 215	2 1 2 4
KOMPAP	27,2000	13:36	3	0.00	0.00 %	287	26.2000	27.2000	277	0	0	[+]
KMP	0.00 0.00	24.6000 29.8000	12:47 12:01 10:07 10:52	18 39 70 280	26,2000 26,2000 26,2000 27,2000	1 1 1 1	68 222 600 43	24.8000 24.2000 24.0000 22.8000	29.0000 29.2000 29.6000 29.8000	998 80 795 63	1 1 1 1
KOMPUTRON	4,7000	16:47	1	4.68	-1.67 %	8	4.6950	4.7400	106	6	27	[+]
KOM	4.65 4.78	4.2150 5.1400	16:46 16:46 16:37 16:22	2 294 1 468	4,7000 4,7400 4,7000 4,7800	1 1 1 1	8 100 8 2400	4.6900 4.6850 4.6700 4.6500	4.7500 4.7600 4.7650 4.7800	500 4 8 2241	1 1 1 1
KPPD	44,0000	16:45	3	44.00	0.00 %	7	44.0000	45.4000	169	0	0	[+]
KPD	44.00 44.00	39.6000 48.4000	10:58 09:36 09:36 14:02	48 42 28 1	44,0000 44,0000 44,0000 44,0000	1 1 4 1	9 175 68 13	43.6000 43.4000 40.0000 39.0000	47.4000 48.2000 49.2000 49.6000	105 34 200 33	1 1 1 4
KRAKCHEM	0,3860	10:03	1	0.37	3.21 %	203	0.3740	0.3860	208	0	0	[+]
KCH	0.37 0.39	0.3380 0.4100	09:00 14:17 14:11 14:09	3 3768 5000 4000	0,3740 0,3740 0,3740 0,3740	2 1 1 2	7474 20271 1734 3754	0.3720 0.3700 0.3540 0.3520	0.3880 0.3940 0.3960 0.3980	264 578 390 2318	1 1 1 1
KREDYTIN	20,5000	16:40	2	20.30	0.99 %	5	20.3000	20.5000	56	0	0	[+]
KRI	20.30 20.50	18.3000 22.3000	09:00 17:00 13:34 11:22	2 1 2 41	20,3000 20,3000 20,0000 20,0000	1 1 1 1	201 100 250 20	20.0000 18.9500 18.8500 17.6000	20.9000 21.1000 22.0000 22.2000	7 184 300 42	1 1 1 1
KRKA	570,0000	16:49	2	582.00	-2.06 %	14	570.0000	580.0000	1	0	84	[+]
KRK	570.00 592.00	524.0000 640.0000	16:49 16:49 16:49 16:43	4 1 1 1	570,0000 572,0000 574,0000 578,0000	1 2 1 1	1 4 4 3	564.0000 562.0000 560.0000 556.0000	584.0000 598.0000 618.0000 620.0000	6 6 2 65	1 1 1 3
KRUK	451,4000	17:00	1	451.60	-0.18 %	10	451.4000	451.6000	20	22	9 994	[+]
KRU	450.00 458.00	406.6000 496.6000	17:00 17:00 17:00 17:00	3 1 4 22	451,4000 451,4000 451,4000 451,4000	1 1 2 3	1 40 36 8	451.2000 451.0000 450.6000 450.2000	452.0000 452.2000 452.8000 453.2000	1 24 38 32	1 2 2 2
KRVITAMIN	11,1500	13:45	673	10.95	0.00 %	144	10.9500	11.2000	673	1	10	[+]
KVT	10.95 11.15	9.8600 12.0000	09:00 09:00 09:00 15:46	163 24 2 170	10,9500 10,9500 10,9500 11,1500	2 1 3 1	9 284 4 701	10.9000 10.8500 10.7500 10.7000	11.3000 11.3500 11.4500 11.5500	2 1 2 8	1 1 2 1
KSGAGRO	2,5900	17:00	1	2.51	3.60 %	267	2.5000	2.5900	792	5	12	[+]
KSG	2.50 2.59	2.2600 2.7600	15:17 15:17 12:08 12:08	733 767 193 707	2,5000 2,5000 2,5000 2,5100	1 2 3 1	6 29 2015 6	2.4700 2.4400 2.4200 2.4100	2.6000 2.6400 2.6500 2.6600	8395 1505 1285 100	2 3 1 1
LABOPRINT	16,7000	09:00	2	16.70	0.00 %	16	16.6000	16.7000	4	0	0	[+]
LAB	16.70 16.70	15.1000 18.3000	15:23 15:23 14:07 14:07	1 1 1 1	16,7000 16,6000 16,7000 16,6000	2 1 1 1	505 20 50 63	16.5000 16.3000 16.2000 16.1000	16.8000 16.9000 17.0000 17.1000	20 13 474 20	1 1 3 1
LARQ	2,0200	09:00	2	2.02	1.00 %	94	1.9800	2.0200	4885	0	0	[+]
LRQ	2.02 2.02	1.8200 2.2200	15:49 09:52 09:02 09:02	2000 10 150 85	2,0000 1,9500 1,9500 1,9900	1 1 2 1	1000 30 3000 1300	1.9700 1.9600 1.9500 1.9400	2.0600 2.2000 2.2400 2.2600	77 4208 195 800	1 3 1 1
LENA	3,5400	13:42	300	3.60	-0.28 %	270	3.5500	3.5700	620	1	3	[+]
LEN	3.54 3.60	3.2400 3.9600	09:56 09:00 16:28 16:02	4 650 6 14	3,5700 3,6000 3,5500 3,5400	2 2 2 6	1000 1030 1030 3224	3.5400 3.5200 3.5100 3.5000	3.6000 3.6300 3.6500 3.6700	167 1396 700 4052	1 1 1 2
LENTEX	6,2200	17:00	199	6.32	0.32 %	1542	6.2000	6.2200	1	3	17	[+]
LTX	6.22 6.32	5.7000 6.9400	17:00 16:49 16:30 16:30	1 2000 50 150	6,2200 6,3000 6,2200 6,2200	1 2 2 1	800 910 800 70	6.1800 6.1600 6.1400 6.1200	6.3000 6.3200 6.4000 6.4400	7 200 607 422	1 1 2 2
LESS	0,2400	16:40	36	0.24	-2.04 %	600	0.2360	0.2400	562	23	5	[+]
LES	0.23 0.24	0.2180 0.2660	16:40 13:40 13:40 13:40	2 2907 4229 1000	0,2400 0,2340 0,2350 0,2350	2 1 3 1	1440 1340 3230 100	0.2350 0.2340 0.2320 0.2310	0.2420 0.2460 0.2480 0.2490	10928 3288 29800 16756	1 1 2 2
LIBET	1,4600	14:04	7086	1.53	-3.95 %	17914	1.4600	1.5300	2482	9	14	[+]
LBT	1.46 1.53	1.3800 1.6800	14:04 14:04 14:04 11:36	150 1364 400 400	1,4600 1,4600 1,4600 1,5300	2 1 2 2	7400 1800 1900 347	1.4500 1.4100 1.3500 1.3300	1.5400 1.5500 1.5800 1.6300	2628 6500 58 5619	2 1 1 1
LOKUM	27,6000	17:00	100	27.60	0.00 %	40	27.0000	27.8000	110	3	95	[+]
LKD	26.40 28.00	25.0000 30.2000	16:45 16:43 16:43 16:43	300 247 50 1	26,4000 26,4000 26,4000 26,4000	2 1 1 1	843 110 1200 50	26.4000 26.2000 26.0000 25.8000	28.2000 28.4000 28.6000 28.8000	935 679 150 368	2 2 1 2
LPP	15 550,0000	17:00	1	15,710.00	-1.58 %	13	15540.0000	15550.0000	69	3	48 554	[+]
LPP	15,420.00 15,770.00	14140.0000 17280.0000	17:00 17:00 17:00 17:00	4 4 9 1	15 550,0000 15 550,0000 15 550,0000 15 550,0000	3 1 5 1	11 1 25 2	15530.0000 15510.0000 15500.0000 15480.0000	15600.0000 15620.0000 15630.0000 15650.0000	41 25 33 9	1 1 4 2
LSISOFT	16,3000	13:17	150	16.10	0.00 %	100	16.1000	16.3000	892	2	38	[+]
LSI	16.10 16.70	14.5000 17.7000	12:27 12:27 12:27 11:15	30 19 60 75	16,1000 16,3000 16,3000 16,4000	1 1 1 2	1000 500 100 1001	16.0000 15.9000 15.8000 15.6000	16.5000 16.6000 16.8000 16.9000	106 480 70 1587	1 1 1 2
LUBAWA	3,8420	17:01	25	3.75	2.73 %	29309	3.8420	3.8500	10	1 082	4 167	[+]
LBW	3.68 3.99	3.3760 4.1240	17:01 17:00 17:00 17:00	362 500 638 17	3,8420 3,8420 3,8420 3,8420	1 1 2 1	150 388 522 200	3.8380 3.8320 3.8200 3.8140	3.8560 3.8620 3.8660 3.8680	5 300 10 3695	1 1 2 3
MABION	19,0000	17:04	300	17.94	6.86 %	10447	18.9000	19.0000	500	441	8 494	[+]
MAB	17.80 20.45	17.7600 21.6500	17:04 17:03 17:03 17:02	425 230 294 50	19,0000 19,0000 19,0000 19,0000	3 1 3 1	2051 250 4259 3	18.8800 18.8200 18.8000 18.7200	19.1800 19.2000 19.2400 19.2600	180 4521 296 275	2 4 1 1
MAKARONPL	17,6000	17:04	251	18.25	-3.83 %	51	17.5000	17.7500	100	22	383	[+]
MAK	16.45 18.30	16.4500 20.0000	17:03 16:49 16:48 16:48	130 77 7 111	17,6000 17,6000 17,6000 17,6000	1 2 3 3	75 170 33 247	17.4500 17.4000 17.3500 17.3000	17.8000 17.8500 17.9000 17.9500	22 272 406 380	1 3 3 2
MANGATA	91,4000	16:42	3	90.00	0.66 %	1	90.2000	91.6000	6	0	12	[+]
MGT	90.00 94.20	81.0000 99.0000	16:42 15:54 15:54 15:54	1 12 2 1	91,4000 90,0000 90,2000 90,2000	1 1 2 1	5 1 8 20	90.0000 89.2000 89.0000 88.8000	91.8000 92.0000 92.2000 94.2000	2 36 4 302	1 1 1 4
MARVIPOL	6,9000	17:00	115	7.04	-1.99 %	666	6.9000	7.1000	200	8	53	[+]
MVP	6.90 7.12	6.3400 7.7400	17:00 17:00 17:00 17:00	100 100 289 500	6,9000 6,9000 6,9000 6,9000	4 4 4 10	891 619 240 763	6.8800 6.8600 6.8400 6.8000	7.1200 7.1400 7.1600 7.1800	375 300 300 96	1 2 1 1
MAXCOM	10,1000	17:00	312	9.74	0.50 %	8	9.8400	10.4000	723	1	10	[+]
MXC	9.74 10.10	8.7800 10.7000	16:40 16:40 16:40 16:40	1 1 1 1	10,1000 10,0000 10,0000 10,0000	2 4 1 1	16 34 100 8	9.8200 9.8000 9.7800 9.7600	10.4500 10.5000 10.7000 11.0000	210 45 1066 2220	2 1 1 2
MBANK	615,6000	17:00	13	616.00	-0.06 %	58	615.6000	616.8000	1	7	4 374	[+]
MBK	613.40 624.40	554.4000 677.6000	17:00 17:00 17:00 17:00	4 1 1 2	615,6000 615,6000 615,6000 615,6000	2 2 1 1	13 2 46 23	615.4000 615.2000 614.8000 614.6000	617.0000 617.4000 617.6000 618.2000	15 9 46 4	1 1 2 2
MBWS	15,9500	09:00	2	15.95	0.00 %	42	14.7000	15.9500	201	0	0	[+]
MBW	15.95 15.95	14.4000 17.5000	09:09 09:51 09:02 16:22	1 6 1 35	15,9500 15,6000 15,9500 15,6000	1 1 0 0	68 100 0 0	14.6500 14.6000 0.0000 0.0000	17.2500 19.6000 22.0000 24.4000	150 160 1000 110	1 1 1 1
MCI	24,3000	17:00	5	23.80	2.53 %	844	24.0000	24.3000	826	3	70	[+]
MCI	23.80 24.60	21.5000 26.1000	16:49 16:49 16:49 16:20	31 65 104 61	24,4000 24,4000 24,3000 24,0000	1 1 1 1	65 250 2 250	23.9000 23.8000 23.7000 23.6000	24.4000 24.5000 24.6000 24.7000	519 258 350 106	2 1 2 2
MDIENERGIA	1,4850	16:18	80	1.51	-1.00 %	1500	1.4600	1.4850	34	2	3	[+]
MDI	1.45 1.51	1.3600 1.6600	14:02 14:02 14:02 14:02	779 3 27 27	1,4500 1,4550 1,4600 1,4600	1 2 1 1	1421 918 1000 50	1.4500 1.4450 1.4400 1.4300	1.4900 1.4950 1.5000 1.5050	100 65 129 50	2 2 1 1
MEDICALG	28,4800	17:00	2	29.00	0.28 %	2	27.9000	28.4800	536	13	376	[+]
MDG	27.80 29.28	26.1000 31.9000	17:00 17:00 17:00 17:00	2 96 3 100	28,4800 28,4800 28,4800 28,4800	1 1 2 3	2 54 130 63	27.8800 27.8600 27.8400 27.8200	28.5000 28.5400 28.5600 28.6000	1 30 35 2	1 1 2 1
MEDINICE	12,1200	17:02	185	12.50	-2.26 %	765	12.1200	12.2400	76	307	3 933	[+]
ICE	11.90 13.50	11.2600 13.7400	17:02 17:02 17:02 17:02	138 71 300 52	12,1200 12,1200 12,1200 12,1200	2 1 1 6	1211 200 2000 3937	12.1000 12.0800 12.0600 12.0000	12.2800 12.4200 12.4600 12.4800	8 350 300 400	1 1 1 1
MENNICA	20,0000	16:20	2	19.80	0.00 %	70	19.8000	20.0000	1227	0	7	[+]
MNC	19.80 20.00	17.8500 21.7000	14:46 14:46 13:23 11:32	58 12 15 30	19,8000 19,8000 19,8000 20,0000	2 2 2 1	199 391 101 430	19.6500 19.6000 19.5500 19.4000	20.2000 20.3000 20.5000 20.6000	758 200 861 1064	4 2 6 4
MERCATOR	44,4500	17:00	2	43.55	2.18 %	6	44.1500	44.4500	186	9	416	[+]
MRC	43.55 44.80	39.2000 47.9000	17:00 16:31 16:30 16:30	10 2 45 105	44,4500 44,4500 44,4000 44,4000	1 3 1 2	30 216 50 61	44.0500 44.0000 43.9000 43.8500	44.5000 44.6000 44.7000 44.8000	1331 85 274 4381	1 2 3 8
MERCOR	24,3000	16:49	1	24.20	0.00 %	27	24.0000	24.3000	718	1	26	[+]
MCR	23.80 24.30	21.8000 26.6000	16:49 16:49 16:49 16:49	1 1 20 3	24,1000 24,3000 24,2000 24,2000	1 2 4 1	23 100 314 500	23.9000 23.8000 23.7000 23.6000	24.4000 24.5000 24.6000 24.7000	337 1706 6 326	5 3 1 3
MEXPOLSKA	4,8600	16:41	2	4.90	5.19 %	15	4.4500	4.8600	579	0	0	[+]
MEX	4.46 4.90	4.4100 5.3800	16:21 15:21 15:18 13:08	3 3 3 3	4,4600 4,4600 4,4600 4,4600	1 1 1 1	30 30 400 733	4.3500 4.3100 4.2100 4.2000	4.8800 4.9000 4.9400 4.9500	221 250 328 507	1 1 3 2
MFO	33,0000	13:09	75	33.30	-0.90 %	200	33.0000	33.1000	40	1	19	[+]
MFO	33.00 33.30	30.0000 36.6000	13:09 13:08 11:13 11:13	90 41 9 12	33,0000 33,1000 33,0000 33,0000	1 2 1 1	100 165 30 55	32.8000 32.6000 32.5000 32.4000	33.2000 33.8000 34.2000 34.4000	110 50 10 50	2 1 1 1
MILKILAND	1,3550	17:00	26	1.36	-0.37 %	1093	1.2850	1.3550	492	33	43	[+]
MLK	1.28 1.36	1.2250 1.4950	17:00 16:49 16:49 16:11	699 13 587 202	1,3550 1,3550 1,3200 1,3200	2 1 2 1	1394 50 2025 1500	1.2800 1.2750 1.2700 1.2600	1.3600 1.3700 1.3750 1.3800	2840 8012 5000 3000	2 2 1 1
MILLENNIUM	8,9700	17:04	250	9.22	-3.60 %	3529	8.9700	8.9800	1050	1 108	9 940	[+]
MIL	8.77 9.38	8.2950 10.1300	17:03 17:03 17:03 17:01	300 1000 250 250	8,9700 8,9700 8,9700 8,9700	1 1 2 2	550 2000 2045 216	8.9500 8.9400 8.9050 8.9000	8.9850 8.9950 9.0000 9.0050	78 69 1330 54	2 2 3 1
MIRACULUM	1,1200	17:00	9	1.16	-0.88 %	2385	1.1100	1.1200	2239	5	6	[+]
MIR	1.11 1.16	1.0400 1.2700	17:00 16:25 16:16 15:08	1 2600 207 500	1,1200 1,1200 1,1200 1,1200	1 1 2 2	3380 2000 6960 4738	1.1050 1.0900 1.0850 1.0700	1.1500 1.1550 1.1600 1.1650	1000 1376 4990 139	1 1 1 1
MIRBUD	14,3000	17:03	200	14.16	1.42 %	501	14.2800	14.3000	669	156	2 225	[+]
MRB	14.06 14.46	12.7600 15.5600	17:00 17:00 17:00 17:00	330 5 203 39	14,3000 14,3000 14,3000 14,3000	2 6 4 1	915 6148 1058 4000	14.1600 14.1000 14.0800 14.0600	14.3200 14.3800 14.4000 14.4200	300 138 993 4050	1 1 4 2
MLPGROUP	73,6000	16:43	2	71.00	1.66 %	8	71.2000	73.6000	98	0	12	[+]
MLG	71.00 73.60	64.0000 78.0000	16:01 13:30 13:06 12:19	1 2 2 2	71,2000 73,6000 72,4000 71,2000	2 1 5 3	21 127 144 39	71.0000 70.8000 70.2000 70.0000	73.8000 76.0000 77.6000 77.8000	120 187 40 20	1 1 1 1
MLSYSTEM	47,0000	17:00	20	48.05	-1.05 %	53	47.0000	48.1500	228	8	364	[+]
MLS	47.00 48.90	43.2500 52.8000	17:00 17:00 17:00 17:00	30 35 70 30	47,0000 47,0000 47,0000 47,0000	1 1 2 3	32 35 102 562	46.7000 46.6000 46.5500 46.5000	48.2500 48.5000 48.6000 48.7000	200 307 166 100	1 2 3 1
MOBRUK	302,0000	17:00	13	302.00	0.33 %	10	300.0000	302.0000	444	3	839	[+]
MBR	298.50 302.00	272.0000 332.0000	17:00 17:00 17:00 17:00	16 1 50 16	302,0000 302,0000 302,0000 302,0000	7 4 3 15	142 16 19 175	299.5000 299.0000 298.5000 298.0000	302.5000 303.0000 303.5000 304.0000	55 3 378 1024	1 2 4 3
MOJ	1,5600	17:00	25	0.00	0.00 %	736	1.5600	1.6000	6000	0	0	[+]
MOJ	0.00 0.00	1.4100 1.7100	10:40 16:38 11:17 13:31	12 280 200 5000	1,5600 1,5800 1,5800 1,6000	1 1 1 2	321 6600 5000 794	1.5400 1.5200 1.5000 1.4300	1.7000 1.7500 1.7800 1.7900	2358 227 357 600	1 1 1 1
MOL	30,8800	15:39	15	30.60	0.06 %	118	30.6400	30.8000	150	1	17	[+]
MOL	30.60 30.94	27.5400 33.6600	12:34 12:05 11:37 11:28	60 10 280 100	30,9400 30,9400 30,6800 30,6800	2 2 1 1	101 100 5 20	30.6200 30.6000 30.5600 30.5200	30.8800 30.9200 31.0000 31.0200	230 70 15 28	2 1 1 1
MOLECURE	15,0000	17:00	296	14.70	1.90 %	1461	15.0000	15.1600	101	16	247	[+]
MOC	14.70 15.86	13.2400 16.1600	17:00 17:00 16:48 16:48	4 24 50 50	15,0000 15,0000 15,0000 15,1000	1 1 1 1	10 300 100 500	14.8400 14.8000 14.7800 14.7200	15.3200 15.3400 15.5000 15.5800	100 500 110 200	1 1 2 1
MONNARI	6,4000	16:02	157	6.44	-0.31 %	300	6.2800	6.4000	349	17	109	[+]
MON	6.30 6.46	5.8000 7.0800	13:25 12:23 12:22 12:22	150 1 54 1390	6,4000 6,4200 6,3000 6,3000	2 1 1 1	549 1600 500 300	6.2600 6.2000 6.1400 6.1200	6.4200 6.4400 6.4600 6.5200	1298 759 514 1000	2 2 1 1
MOSTALPLC	14,0000	09:02	2	14.00	0.36 %	33	13.6000	14.0000	460	0	0	[+]
MSP	14.00 14.00	12.6000 15.4000	09:02 09:01 09:01 09:01	2 2 2 2	14,0000 14,0000 14,0000 14,0000	2 1 1 1	170 200 4 4	13.5000 13.4500 13.4000 13.3000	14.3000 14.3500 14.4500 14.5000	48 10 949 300	1 1 1 1
MOSTALWAR	6,7400	17:00	103	6.70	0.60 %	3	6.7000	6.7400	8	4	25	[+]
MSW	6.52 6.74	6.0400 7.3600	17:00 17:00 17:00 17:00	78 111 2 7	6,7400 6,7400 6,7400 6,7400	3 2 1 1	360 2002 177 714	6.5200 6.5000 6.4600 6.3600	6.7600 6.7800 6.8000 6.8400	134 222 703 111	2 1 2 1
MOSTALZAB	4,0500	17:00	6	4.09	-0.98 %	1140	4.0300	4.0500	1923	31	125	[+]
MSZ	4.02 4.09	3.6850 4.4950	17:00 17:00 16:40 16:36	2 2 2 3069	4,0500 4,0500 4,0500 4,0500	1 3 3 2	992 560 3414 910	4.0200 4.0150 4.0100 4.0050	4.0750 4.0850 4.0900 4.1000	600 3096 435 500	2 2 2 1
MOVIEGAMES	23,9000	17:00	26	24.10	-0.62 %	1	23.7000	23.9000	134	20	470	[+]
MOV	22.35 24.40	21.7000 26.5000	16:49 16:49 16:48 16:47	21 50 79 21	23,9500 23,9500 23,9000 23,9000	1 1 1 1	1 1 1 1	23.6500 23.6000 23.5500 23.5000	23.9500 24.0000 24.0500 24.1000	5 101 1 113	2 2 1 4
MURAPOL	35,6800	17:04	6	36.96	-2.03 %	50	35.5600	35.6800	631	4	140	[+]
MUR	35.52 36.96	33.2800 40.6400	17:04 17:00 17:00 17:00	4 1 35 6	35,6800 35,6800 35,6800 35,6800	1 4 1 1	15 770 85 90	35.5200 35.5000 35.3200 35.2600	35.9200 35.9400 36.6000 36.7000	50 30 50 20	1 1 1 1
MUZA	13,6500	17:01	78	13.40	1.87 %	2	13.1500	13.6500	822	0	6	[+]
MZA	13.35 13.65	12.1000 14.7000	14:58 14:25 13:59 12:20	100 8 100 2	13,6500 13,4000 13,4000 13,3500	3 1 2 1	222 700 1040 8	13.1000 13.0500 13.0000 11.7500	13.7500 13.8000 13.8500 13.9000	583 489 710 410	1 4 2 1
MWTRADE	4,8000	16:38	100	4.60	-4.00 %	610	4.6000	4.8000	900	2	7	[+]
MWT	4.60 4.80	4.1400 5.0500	14:10 14:02 14:02 14:02	40 50 500 10	4,6000 4,6000 4,6000 4,6000	2 1 1 1	62 50 26 1000	4.5000 4.4400 4.4000 4.0000	5.2000 5.2500 5.3000 5.4000	30 539 4336 600	1 2 1 1
NANOGROUP	3,6400	17:00	250	3.93	-7.38 %	100	3.6300	3.6400	2212	583	2 238	[+]
NNG	3.60 4.10	3.5400 4.3200	17:00 17:00 17:00 17:00	350 350 79 893	3,6400 3,6400 3,6400 3,6400	1 3 1 4	350 1753 6 1288	3.6100 3.6000 3.5900 3.5800	3.6600 3.6800 3.7000 3.7400	4289 26 1000 950	2 1 1 2
NEUCA	810,0000	17:00	1	811.00	0.00 %	14	810.0000	825.0000	62	0	113	[+]
NEU	810.00 829.00	730.0000 892.0000	17:00 17:00 17:00 17:00	1 2 2 2	810,0000 810,0000 810,0000 810,0000	1 1 2 1	3 1 12 1	809.0000 806.0000 805.0000 803.0000	826.0000 829.0000 830.0000 831.0000	92 9 10 3	2 1 1 1
NEWAG	34,9000	16:49	1	34.20	2.65 %	20	33.7000	34.3000	200	3	114	[+]
NWG	33.20 34.90	30.8000 37.6000	16:49 16:49 16:49 16:49	2 2 2 2	34,7000 34,7000 34,7000 34,7000	2 3 1 1	388 149 100 40	33.1000 33.0000 32.8000 32.5000	34.4000 34.9000 35.0000 35.8000	128 615 1284 100	1 3 5 1
NOVAVISGR	1,9800	17:00	697	1.99	0.00 %	1000	1.9650	1.9800	3221	35	70	[+]
NVG	1.95 2.04	1.7950 2.1800	16:46 16:45 16:44 16:34	5 660 260 40	2,0000 1,9800 1,9850 1,9800	1 3 2 3	1240 4716 56 12354	1.9600 1.9500 1.9300 1.9200	2.0200 2.0300 2.0400 2.0500	640 1252 6002 4064	1 1 3 3
NOVITA	115,0000	12:39	3	115.00	-0.43 %	30	112.5000	115.0000	8	0	2	[+]
NVT	115.00 115.00	103.5000 126.5000	10:13 09:46 09:46 16:46	5 6 1 4	115,0000 115,0000 115,0000 115,5000	1 2 2 1	2 17 52 2	112.0000 111.5000 110.0000 108.0000	115.5000 116.0000 117.0000 117.5000	14 76 15 2	3 2 1 1
NTCAPITAL	0,6440	14:05	1443	0.65	-0.62 %	517	0.6440	0.6460	3658	5	3	[+]
NTC	0.62 0.65	0.5840 0.7120	11:08 09:09 15:46 12:08	3658 15 100 4500	0,6240 0,6480 0,6480 0,6220	2 1 2 2	7000 2000 3221 3010	0.6220 0.6160 0.6140 0.6120	0.6480 0.6500 0.6740 0.6760	2666 46895 600 500	1 2 2 1
NTTSYSTEM	7,3200	16:18	250	7.34	0.27 %	6931	7.3000	7.3200	1004	4	29	[+]
NTT	7.24 7.34	6.6200 8.0600	16:02 16:02 16:02 15:55	96 210 492 4	7,3000 7,3000 7,3000 7,3000	1 1 2 1	700 266 1148 750	7.2400 7.2200 7.2000 7.1800	7.3400 7.3600 7.3800 7.5800	333 199 678 140	1 1 1 1
ODLEWNIE	9,5400	15:35	2	9.20	3.70 %	15	9.2000	9.5200	176	2	16	[+]
ODL	9.10 9.56	8.2800 10.1000	15:28 15:28 15:28 15:28	520 100 22 120	9,1000 9,1000 9,1800 9,2000	1 1 1 7	480 200 400 2425	9.1000 9.0800 9.0200 9.0000	9.5400 9.5600 9.6800 9.7600	984 1500 163 769	2 1 2 1
OEX	53,6000	15:21	29	53.60	0.00 %	7520	53.6000	53.8000	44	0	17	[+]
OEX	53.60 53.60	48.3000 58.8000	14:32 11:56 11:55 09:00	1 100 100 80	53,6000 53,6000 53,6000 53,6000	2 1 3 2	250 45 3020 300	53.4000 53.2000 53.0000 52.8000	54.0000 55.4000 56.0000 57.0000	676 4 388 357	8 1 3 2
ONDE	13,4200	17:03	35	13.36	0.45 %	55	13.4200	13.5000	587	9	124	[+]
OND	13.32 13.50	12.0400 14.6800	17:00 17:00 17:00 16:45	48 100 4 25	13,4200 13,4200 13,4200 13,5000	1 1 2 2	1384 100 200 292	13.4000 13.3800 13.3600 13.3400	13.5800 13.6000 13.6400 13.6600	127 122 68 191	1 3 2 2
ONESANO	1,1700	16:49	15	1.13	5.41 %	1340	1.1550	1.1700	6	5	6	[+]
ONO	1.13 1.17	1.0200 1.2400	16:46 16:46 16:46 15:04	1021 2 137 150	1,1550 1,1500 1,1500 1,1500	1 1 1 1	20 10000 23 22	1.1350 1.1300 1.1100 1.1050	1.1800 1.1850 1.1900 1.1950	20 1000 1026 1690	1 1 2 2
OPONEOPL	69,0000	17:00	100	70.00	-0.86 %	31	68.6000	69.0000	205	14	952	[+]
OPN	66.00 70.00	63.0000 77.0000	17:00 17:00 17:00 17:00	58 41 1 1	69,0000 69,0000 69,0000 69,0000	1 1 1 2	889 1 111 222	68.0000 67.6000 67.0000 66.6000	69.8000 71.0000 72.0000 72.6000	69 17 800 245	1 1 1 1
OPTEAM	5,3600	09:16	95	5.36	2.68 %	30	5.2400	5.3600	1550	0	1	[+]
OPM	5.36 5.36	4.8300 5.8800	12:59 12:51 11:49 16:45	163 8 600 11	5,2200 5,2200 5,2200 5,2200	1 1 3 1	500 47 3550 195	5.2200 5.2000 5.1200 5.1000	5.4600 5.4800 5.5000 5.6800	1968 10 400 150	3 1 2 1
ORANGEPL	7,8440	17:00	1852	7.80	0.62 %	318	7.8300	7.8440	4271	776	6 093	[+]
OPL	7.77 7.94	7.0180 8.5740	17:00 17:00 17:00 17:00	2359 546 3977 2691	7,8440 7,8440 7,8440 7,8440	2 2 1 2	342 2594 1582 702	7.8080 7.8040 7.8020 7.8000	7.8500 7.8520 7.8560 7.8600	3820 200 780 120	2 1 2 1
ORCOGROUP	2,5000	14:34	1000	0.00	0.00 %	19	2.5200	2.5400	998	0	0	[+]
OPG	0.00 0.00	2.2600 2.7400	12:08 12:29 12:07 12:07	3200 7829 1131 40	2,5000 2,5000 2,5000 2,5000	1 1 1 1	262 600 18510 25	2.3400 2.2400 2.2000 2.0000	2.5600 2.6000 2.7000 2.7200	1303 1236 2469 2781	1 2 2 3
OTLOG	26,1500	16:49	45	26.75	-2.24 %	11	26.1000	26.6000	56	0	10	[+]
OTS	26.15 26.95	24.1000 29.4000	16:47 16:47 16:45 16:45	2 3 2 1	26,1500 26,2000 26,2000 26,2000	1 1 2 4	190 50 31 130	26.0000 25.6500 25.6000 25.5000	26.8000 26.8500 26.9000 26.9500	92 136 50 113	2 1 1 1
OTMUCHOW	6,4500	17:00	1	6.75	1.57 %	325	6.3000	6.4500	9001	1	6	[+]
OTM	6.15 6.75	6.1000 7.4000	16:49 16:49 09:09 09:00	425 550 2 1	6,3000 6,3000 6,1500 6,7500	1 1 3 2	232 188 768 250	6.2000 6.1500 6.0500 6.0000	6.5000 6.6000 6.7000 6.7500	100 100 100 24	1 1 1 1
OVOSTAR	68,6000	11:57	4	68.60	-0.29 %	8	68.6000	69.6000	3	0	1	[+]
OVO	68.60 68.60	61.8000 75.4000	11:35 16:29 16:29 09:00	5 7 5 2	68,6000 68,8000 69,0000 69,8000	1 1 1 1	33 50 38 74	68.2000 67.2000 65.2000 65.0000	69.8000 70.0000 70.4000 71.4000	51 223 25 50	1 2 1 1
PAMAPOL	3,2000	17:00	252	2.90	10.73 %	199	3.1700	3.2000	366	48	151	[+]
PMP	2.90 3.33	2.8800 3.5000	16:47 16:22 16:10 16:06	10 10 385 500	3,2000 3,1800 3,2000 3,2000	1 1 1 1	560 21 500 3015	3.1200 3.1100 3.1000 3.0700	3.2200 3.2800 3.2900 3.3000	1000 500 3500 500	1 1 1 1
PANOVA	16,8000	17:00	110	16.70	0.90 %	1	16.7500	16.8000	1333	1	10	[+]
NVA	16.70 16.80	15.0500 18.3500	16:49 16:41 16:00 16:00	100 1 1 63	16,8000 16,8000 16,8000 16,7500	1 2 2 1	1 2 18 61	16.4000 16.3500 16.3000 16.2500	16.8500 17.2500 17.3000 17.3500	446 77 76 199	1 1 1 1
PASSUS	26,6000	14:09	1	25.90	2.70 %	15	26.0000	26.8000	256	1	14	[+]
PAS	25.70 26.60	23.4000 28.4000	14:04 14:04 13:56 13:56	1 23 60 30	26,6000 26,4000 26,4000 26,3000	1 1 1 2	10 20 46 116	25.7000 25.6000 25.5000 25.2000	26.9000 27.0000 27.1000 27.2000	413 50 5 50	2 1 1 1
PATENTUS	4,1800	17:03	330	4.34	-2.79 %	400	4.1050	4.1800	2380	19	77	[+]
PAT	4.11 4.34	3.9100 4.7700	17:00 17:00 17:00 17:00	290 710 194 16	4,1800 4,1800 4,1800 4,1800	2 1 1 1	1400 500 700 35	4.0900 4.0800 4.0600 4.0500	4.1950 4.2350 4.2400 4.3200	400 300 4386 495	1 1 1 1
PCCEXOL	2,6450	16:44	4	2.64	0.19 %	500	2.5800	2.6400	1067	23	60	[+]
PCX	2.59 2.66	2.3750 2.8950	16:39 16:39 16:39 16:39	25 725 735 13	2,5900 2,5900 2,5900 2,5900	2 2 1 1	1740 520 1000 500	2.5700 2.5500 2.5250 2.5000	2.6450 2.6500 2.6550 2.6600	2056 100 2464 500	4 2 3 1
PCCROKITA	90,4000	17:00	13	90.40	0.00 %	2114	89.6000	90.4000	57	2	196	[+]
PCR	89.60 91.00	81.4000 99.4000	17:00 16:42 16:42 16:33	20 1 479 53	90,4000 89,6000 89,6000 89,6000	2 2 1 2	4 53 100 87	89.5000 89.4000 89.3000 89.2000	90.5000 90.6000 90.8000 91.0000	290 70 61 63	1 2 2 1
PCFGROUP	17,6000	17:00	2	17.90	-1.01 %	115	17.6000	18.1000	260	2	30	[+]
PCF	17.60 18.20	16.1200 19.6800	15:51 15:29 15:29 15:29	1 2 27 370	18,0000 18,0600 18,0600 18,0400	1 1 1 1	944 25 38 100	17.5000 17.4200 17.3000 17.2200	18.1800 18.2000 18.3400 18.4200	23 451 25 53	1 2 1 1
PEKABEX	23,0000	17:00	515	23.90	-4.17 %	3785	23.0000	24.0000	490	3	69	[+]
PBX	23.00 24.20	21.6000 26.2000	17:00 17:00 17:00 17:00	20 100 170 300	23,0000 23,0000 23,0000 23,0000	4 1 3 1	278 20 500 23	22.9000 22.8000 22.5000 22.2000	24.2000 24.3000 24.4000 24.5000	135 71 353 868	3 1 2 3
PEKAO	160,6500	17:01	17	160.90	-0.16 %	46266	160.6500	160.7000	235	349	55 967	[+]
PEO	159.00 163.20	144.8500 176.9500	17:01 17:01 17:01 17:00	3027 577 321 278	160,6500 160,6500 160,6500 160,6500	1 2 3 2	406 867 234 92	160.5000 160.3000 160.2000 160.1500	160.8000 160.8500 160.9500 161.0000	50 129 3533 1197	1 2 3 3
PEPCO	18,7250	17:02	200	18.50	1.38 %	2948	18.7000	18.7250	150	911	16 984	[+]
PCO	18.39 18.88	16.6500 20.3500	17:01 17:00 17:00 17:00	100 72 29 74	18,7250 18,7250 18,7250 18,7250	2 2 2 2	175 359 233 12	18.6950 18.6850 18.6650 18.6550	18.7350 18.7400 18.7450 18.7500	385 200 82 199	2 1 3 2
PEPEES	1,0350	15:25	7	1.03	0.49 %	10	1.0150	1.0200	4800	0	0	[+]
PPS	1.01 1.04	0.9280 1.1300	15:25 14:08 09:09 09:00	3 300 2 5	1,0300 1,0100 1,0300 1,0300	6 2 5 1	2789 1328 9182 505	1.0100 1.0050 1.0000 0.9980	1.0350 1.0450 1.0500 1.0600	1000 1000 1200 3544	1 1 2 2
PGE	6,9540	17:04	237	6.96	0.14 %	359	6.9320	6.9540	2757	877	6 086	[+]
PGE	6.90 7.05	6.2640 7.6560	17:00 17:00 17:00 17:00	729 271 27 314	6,9540 6,9540 6,9540 6,9540	1 2 2 2	10 202 6 529	6.9280 6.9200 6.9160 6.9140	6.9600 6.9620 6.9640 6.9660	3007 5000 611 271	6 1 2 2
PGFGROUP	0,3570	16:14	18	0.33	3.78 %	44	0.3450	0.3570	6003	5	2	[+]
PGV	0.33 0.36	0.3010 0.3670	16:14 16:14 16:14 16:14	2 456 42 42	0,3560 0,3560 0,3510 0,3460	1 1 2 3	219 44 1000 1743	0.3440 0.3360 0.3350 0.3340	0.3580 0.3630 0.3690 0.3700	3572 1830 4444 3500	1 1 1 1
PHARMENA	6,4800	16:22	187	6.12	6.23 %	825	6.3200	6.4600	112	6	39	[+]
PHR	6.00 6.52	5.5200 6.7200	16:22 16:03 15:59 15:15	110 4 100 50	6,4000 6,4800 6,4800 6,5000	1 1 1 1	433 413 115 110	6.2600 6.2400 6.2000 6.1200	6.4800 6.5000 6.5200 6.5400	194 620 216 400	2 2 1 1
PHN	11,0000	17:00	2	11.00	0.00 %	111	10.8000	11.0000	977	1	11	[+]
PHN	10.80 11.00	9.9000 12.1000	16:40 16:04 12:55 12:03	2 10 850 111	11,0000 10,8500 10,8500 10,8000	1 2 1 1	111 600 5 200	10.7000 10.6000 10.4500 10.4000	11.1500 11.3500 11.4500 11.5000	100 249 200 524	1 2 1 3
PHOTON	7,4000	17:00	36	7.40	0.00 %	137	7.2600	7.4000	1540	1	8	[+]
PEN	7.20 7.40	6.6600 8.1400	17:00 16:33 15:37 15:25	164 2 68 15	7,4000 7,4000 7,2600 7,2600	1 1 2 2	10 174 270 110	7.2000 7.1800 7.1600 7.1000	7.4800 7.5000 7.5200 7.5400	131 309 893 10	2 2 1 1
PKNORLEN	63,7500	17:03	100	64.00	-0.14 %	1365	63.7200	63.7500	2704	832	53 139	[+]
PKN	63.58 64.32	57.6000 70.4000	17:02 17:00 17:00 17:00	28 32 46 178	63,7500 63,7500 63,7500 63,7500	1 1 1 1	1148 3 100 484	63.6600 63.6400 63.6300 63.6100	63.7700 63.7800 63.7900 63.8000	833 3570 40 100	2 2 2 1
PKOBP	59,1400	17:04	50	59.02	-0.10 %	2	59.0600	59.1400	4080	903	53 453	[+]
PKO	58.80 59.88	53.1200 64.9200	17:01 17:00 17:00 17:00	388 293 2402 1358	59,1400 59,1400 59,1400 59,1400	2 3 4 2	4012 784 765 1662	59.0400 59.0200 59.0000 58.9800	59.1600 59.1800 59.2000 59.2400	161 6246 3931 1943	2 3 3 3
PKPCARGO	19,0400	17:04	360	17.74	5.19 %	1461	19.0400	19.0600	210	770	14 384	[+]
PKP	17.74 19.20	15.9800 19.5000	17:03 17:01 17:01 17:01	309 68 7000 1613	19,0400 19,0400 19,0400 19,0400	1 2 1 2	105 75 50 3730	18.9000 18.8600 18.7800 18.7200	19.1000 19.1400 19.1600 19.1800	788 100 166 2556	8 1 3 4
PLAYWAY	281,5000	17:00	3	280.50	0.54 %	1	281.0000	282.0000	172	2	432	[+]
PLW	278.00 287.50	252.5000 308.5000	16:49 16:45 16:45 16:40	2 5 2 7	280,0000 280,0000 280,0000 278,5000	1 1 2 2	5 7 27 11	279.0000 278.5000 278.0000 277.5000	282.5000 283.0000 283.5000 284.0000	22 21 54 3	2 1 2 1
PLAZACNTR	2,5600	17:00	92	2.50	3.64 %	65	2.4950	2.5600	906	8	20	[+]
PLZ	2.46 2.56	2.2500 2.7500	17:00 17:00 17:00 17:00	300 677 431 348	2,5600 2,5600 2,5600 2,5600	1 1 1 1	100 6 333 800	2.4800 2.4700 2.4100 2.4000	2.5650 2.5700 2.5900 2.6700	562 193 1065 3000	1 1 2 1
POINTGROUP	3,4000	15:30	3	3.56	-2.86 %	2701	3.2600	3.4000	2318	11	37	[+]
PGM	3.30 3.56	3.2200 3.9000	15:30 15:28 15:28 14:42	3 1 3 2350	3,4000 3,4000 3,3200 3,3000	2 1 1 1	2602 1000 222 1200	3.2400 3.2200 3.0400 2.8200	3.4200 3.4800 3.5400 3.6000	2193 1000 46 360	1 1 1 1
POLENERGIA	69,8000	16:29	2	70.40	1.16 %	46	69.0000	69.8000	40	1	43	[+]
PEP	69.00 70.40	63.4000 77.4000	16:29 16:29 16:29 16:08	2 2 2 2	69,8000 69,8000 69,8000 69,0000	1 1 1 5	45 98 40 170	68.8000 68.6000 68.2000 68.0000	70.0000 70.4000 70.6000 71.0000	81 94 167 21	3 2 3 1
POLICE	9,8000	17:00	1	10.00	-2.97 %	197	9.8000	9.9400	79	3	31	[+]
PCE	9.54 10.30	9.0000 11.0000	16:39 16:15 14:03 14:03	2 2 149 151	9,9600 9,8000 9,9600 9,9400	1 1 1 2	8 2 250 167	9.7600 9.7400 9.6400 9.6200	9.9600 10.0000 10.1000 10.2500	482 800 80 460	2 1 4 3
POLIMEXMS	3,1000	17:00	100	3.11	0.00 %	2540	3.1000	3.1340	580	144	447	[+]
PXM	3.10 3.14	2.8000 3.4200	17:00 17:00 17:00 17:00	135 774 1920 3847	3,1000 3,1000 3,1000 3,1000	2 2 1 2	510 3496 500 1000	3.0980 3.0960 3.0940 3.0900	3.1360 3.1380 3.1400 3.1500	498 330 6624 7185	1 1 6 3
POLWAX	1,7700	11:37	20	1.78	-0.28 %	2100	1.7750	1.7900	1000	0	0	[+]
PWX	1.77 1.80	1.6000 1.9500	11:32 11:20 11:20 09:00	80 35 21 20	1,7750 1,8000 1,7900 1,7750	1 2 6 1	2 2870 5909 20	1.7700 1.7600 1.7500 1.7400	1.7950 1.8000 1.8100 1.8150	987 1785 22 1100	1 3 1 1
PRAGMAINK	4,1600	13:37	1473	4.22	-1.42 %	20	4.1800	4.2600	20	2	8	[+]
PRI	4.16 4.22	3.8000 4.6400	13:37 13:37 13:37 13:37	100 50 20 100	4,1600 4,1800 4,1800 4,2000	2 2 2 2	60 200 300 200	4.1600 4.1400 4.1200 4.1000	4.2800 4.3000 4.3200 4.3400	20 30 50 20	1 1 1 1
PROCHEM	31,6000	17:00	6	31.40	0.64 %	100	30.6000	31.6000	166	0	12	[+]
PRM	31.00 31.60	28.4000 34.4000	17:00 17:00 16:42 16:42	16 2 2 5	31,6000 31,6000 31,6000 31,4000	3 1 1 1	172 42 41 51	30.4000 30.2000 30.0000 29.4000	31.8000 32.0000 32.2000 32.4000	241 498 3 442	2 1 1 2
PROJPRZEM	16,0000	17:00	2	15.90	0.63 %	465	15.7000	16.0000	330	4	63	[+]
PJP	15.70 16.40	14.3500 17.4500	16:40 16:20 16:20 16:20	2 35 1 150	16,0000 15,7000 15,7000 15,7500	2 2 1 1	256 770 400 100	15.6000 15.5000 15.4500 15.4000	16.3500 16.4000 16.5000 16.6000	47 297 543 9	1 1 1 1
PROTEKTOR	1,6900	16:05	45	1.66	3.05 %	20	1.6650	1.6850	890	12	20	[+]
PRT	1.66 1.69	1.4950 1.8250	16:05 16:05 16:04 16:02	165 20 10 85	1,6900 1,6900 1,6750 1,6650	3 2 2 1	1069 1558 627 20	1.6600 1.6550 1.6500 1.6350	1.6900 1.7000 1.7100 1.7150	940 20 23 13321	1 1 1 1
PTWP	72,0000	15:05	9	71.00	3.60 %	142	69.0000	72.0000	105	0	5	[+]
PTW	71.00 72.00	64.0000 78.0000	15:05 15:05 15:05 15:05	2 30 23 12	71,5000 71,0000 71,0000 71,0000	2 2 1 1	177 206 50 10	67.0000 65.0000 63.0000 62.0000	73.0000 74.0000 75.0000 77.0000	159 80 86 263	2 1 1 1
PULAWY	53,8000	16:31	43	53.80	0.37 %	30	53.6000	53.8000	155	1	32	[+]
ZAP	53.60 55.00	48.5000 59.0000	16:20 15:32 15:26 14:30	1 19 30 18	53,8000 53,8000 53,8000 53,8000	1 3 2 2	188 97 30 15	53.4000 53.2000 53.0000 52.8000	54.8000 55.0000 55.2000 55.4000	117 532 240 76	1 4 3 2
PURE	27,8000	17:00	5	29.60	-4.30 %	4276	27.8000	27.9500	34	420	12 679	[+]
PUR	26.65 32.55	26.6500 32.5500	17:00 17:00 17:00 17:00	55 100 450 180	27,8000 27,8000 27,8000 27,8000	7 1 3 3	1358 54 400 1001	27.7000 27.6500 27.6000 27.5500	28.0000 28.1000 28.1500 28.2000	3556 10 5 5	2 1 1 1
PZU	48,3000	17:02	60	48.29	0.02 %	133312	48.3000	48.3100	306	714	34 487	[+]
PZU	47.96 48.70	43.4700 53.1000	17:00 17:00 17:00 17:00	344 100 120 3742	48,3000 48,3000 48,3000 48,3000	2 2 3 3	5918 2163 2126 882	48.2900 48.2700 48.2600 48.2400	48.3200 48.3400 48.3500 48.3600	421 531 740 100	1 1 1 1
QUERCUS	6,1800	17:00	5	6.26	1.31 %	28	6.1800	6.2000	558	3	19	[+]
QRS	6.14 6.26	5.6400 6.8800	15:10 14:23 14:23 14:23	4 600 300 40	6,2000 6,1400 6,1400 6,1400	3 3 4 5	504 758 1204 1726	6.0800 6.0600 6.0400 6.0200	6.2400 6.2600 6.3200 6.3400	1784 370 1000 1800	2 2 1 1
RAEN	0,4945	17:02	500	0.49	0.51 %	1365	0.4945	0.4970	16184	32	16	[+]
RAE	0.49 0.50	0.4430 0.5410	16:35 15:46 15:46 15:45	35 1800 1000 3100	0,4945 0,4965 0,4960 0,4945	1 1 1 1	2000 3000 3800 1500	0.4910 0.4905 0.4900 0.4870	0.4975 0.4980 0.4995 0.5000	18463 4900 8814 1000	2 1 3 1
RAFAKO	0,8900	17:00	111	0.91	-0.34 %	6264	0.8850	0.8900	858	321	284	[+]
RFK	0.87 0.91	0.8160 0.9960	17:00 16:49 16:42 16:29	349 3000 100 37	0,8900 0,8900 0,8900 0,8850	2 1 1 6	3058 1100 10968 31150	0.8830 0.8820 0.8810 0.8800	0.8980 0.8990 0.9000 0.9040	27 20 1101 20	1 1 2 1
RAFAMET	14,6000	15:34	4	14.20	2.82 %	25	14.2000	14.6000	1	0	0	[+]
RAF	14.20 14.60	12.8000 15.6000	15:34 15:34 15:34 09:30	3 2 3 1	14,6000 14,6000 14,6000 14,2000	1 1 1 1	49 20 10 10	14.1000 14.0000 13.8000 13.7000	14.7000 14.8000 14.9000 15.1000	35 80 90 10	4 5 4 2
RAINBOW	108,6000	17:00	3	104.60	3.04 %	40	108.0000	108.6000	4141	38	4 113	[+]
RBW	104.60 109.00	94.2000 115.0000	17:00 17:00 17:00 17:00	2 28 27 1	108,6000 108,6000 108,6000 108,6000	2 3 2 3	11 5 2 358	107.4000 107.0000 106.8000 106.6000	108.8000 109.0000 109.2000 109.4000	523 510 463 73	5 4 3 3
RANKPROGR	7,4400	17:00	383	7.30	1.92 %	2	7.4000	7.4400	189	57	423	[+]
RNK	7.22 7.50	6.5800 8.0200	17:00 16:49 16:45 16:45	5 55 38 18	7,4400 7,4400 7,4000 7,4200	4 2 6 2	1085 80 1550 3000	7.3800 7.3600 7.3000 7.2400	7.4800 7.5000 7.5200 7.5400	880 185 933 1334	1 1 2 2
RAWLPLUG	15,2500	15:29	2	15.25	0.33 %	226	14.7500	15.2000	178	0	0	[+]
RWL	15.25 15.25	13.7500 16.7500	15:29 15:29 14:54 09:00	2 2 1 1	15,2500 15,2500 15,2500 15,2500	2 1 1 1	282 100 1000 11	14.7000 14.6000 14.5000 14.4500	15.2500 15.4000 15.4500 15.5000	632 65 1270 1708	2 1 1 4
REDAN	0,2100	15:49	2000	0.22	-4.55 %	10000	0.2050	0.2210	8000	61	13	[+]
RDN	0.21 0.23	0.1980 0.2420	15:49 15:49 15:49 15:43	9000 4200 5361 3456	0,2100 0,2100 0,2100 0,2120	1 1 2 1	1400 3030 9500 5050	0.2030 0.2020 0.2000 0.1980	0.2220 0.2260 0.2300 0.2340	8947 1130 3700 1178	1 1 1 1
RELPOL	5,7800	17:00	134	5.72	-1.03 %	355	5.6200	5.7800	166	36	203	[+]
RLP	5.46 5.92	5.1600 6.2800	17:00 17:00 16:49 16:48	5 61 222 17	5,7800 5,7800 5,7600 5,7600	2 2 1 4	299 900 1000 2971	5.5200 5.5000 5.4800 5.4600	5.8000 5.8200 5.8400 5.8600	1630 304 300 304	3 2 1 2
REMAK	15,3000	15:29	2	15.50	-1.29 %	50	15.0000	15.3000	96	0	1	[+]
RMK	15.00 15.50	13.9500 17.0500	15:28 12:28 11:58 09:00	2 81 7 1	15,3000 15,0000 15,1000 15,5000	2 1 2 1	62 200 155 100	14.9000 14.6000 14.5000 14.2500	15.5000 15.5500 15.6000 15.6500	306 191 83 67	3 1 2 1
RENDER	139,5000	16:27	1	142.50	-4.45 %	40	135.0000	140.0000	113	1	74	[+]
RND	135.00 144.00	128.5000 156.5000	16:24 16:24 16:00 13:53	34 16 2 1	135,0000 136,0000 139,5000 139,5000	1 3 2 1	12 27 21 20	130.5000 130.0000 129.5000 128.5000	145.0000 147.0000 149.5000 150.0000	10 20 17 49	1 2 2 2
RESBUD	0,4600	15:09	50	0.46	0.00 %	1667	0.4400	0.4600	1223	2	1	[+]
RES	0.44 0.46	0.4130 0.5020	14:36 14:36 09:09 09:00	333 1000 50 8	0,4400 0,4400 0,4600 0,4580	3 1 1 1	4671 5862 17442 200	0.4390 0.4380 0.4300 0.4200	0.4610 0.4640 0.4650 0.4720	5224 1042 12217 3650	2 1 1 1
ROPCZYCE	25,9000	16:35	11	26.20	-0.77 %	29	25.9000	26.2000	106	0	2	[+]
RPC	25.90 26.20	23.6000 28.8000	16:34 16:21 09:40 09:40	40 20 4 1	25,9000 25,9000 26,2000 26,2000	2 2 1 4	11 35 20 46	25.8000 25.5000 25.4000 25.3000	26.3000 26.4000 26.6000 26.7000	10 20 40 20	1 1 2 1
RYVU	52,5000	16:49	54	49.70	5.85 %	200	50.0000	51.0000	1	4	207	[+]
RVU	49.40 52.50	44.7500 54.6000	16:49 16:49 16:49 16:49	35 40 150 25	52,4000 52,2000 51,9000 51,5000	1 2 3 1	10 189 120 71	49.8500 49.8000 49.5000 49.3500	52.4000 52.5000 52.9000 53.0000	81 471 63 5862	2 2 2 3
SANOK	20,0000	17:03	200	20.35	-1.48 %	288	19.9800	20.0000	574	6	119	[+]
SNK	19.98 20.40	18.3200 22.3500	16:33 16:33 16:33 16:10	187 20 38 250	20,0000 20,0000 20,0000 20,0000	2 2 1 4	51 27 111 198	19.9600 19.9400 19.9200 19.9000	20.1000 20.1500 20.2000 20.2500	111 472 511 100	1 3 2 1
SANPL	526,8000	17:04	3	526.80	-0.19 %	87	526.4000	526.8000	52	55	28 977	[+]
SPL	524.20 531.60	474.2000 579.4000	17:00 17:00 17:00 17:00	104 35 8 12	526,8000 526,8000 526,8000 526,8000	2 2 2 2	397 307 15 216	525.0000 524.8000 524.6000 524.4000	527.0000 527.4000 527.6000 528.0000	3 206 505 399	1 2 2 1
SANTANDER	19,3600	09:06	695	18.60	-0.21 %	101	18.6000	20.2000	80	5	89	[+]
SAN	18.60 19.42	16.7400 20.4600	09:05 09:04 09:03 09:03	200 300 300 100	19,4000 19,4200 19,4200 19,4200	1 1 1 0	295 1 1 0	16.8000 12.5000 8.2280 0.0000	20.5000 20.7000 20.8650 20.8800	266 100 100 500	2 1 1 1
SANWIL	1,6300	14:47	5	1.62	0.93 %	1200	1.6150	1.6300	38	8	13	[+]
SNW	1.61 1.63	1.4550 1.7750	11:59 11:59 11:59 11:04	15 12 10 1992	1,6300 1,6200 1,6200 1,6100	3 3 2 2	3129 1327 4000 1307	1.6100 1.6050 1.6000 1.5850	1.6400 1.6450 1.6500 1.6550	25 96 1226 25	1 1 1 1
SATIS	0,4110	12:38	15	0.41	-1.20 %	25	0.4110	0.4420	1211	0	0	[+]
STS	0.41 0.41	0.3700 0.4520	16:21 13:01 13:01 11:06	921 300 1011 200	0,4160 0,4160 0,4160 0,4160	1 1 1 3	4169 2222 40 618	0.4100 0.4080 0.4030 0.4020	0.4450 0.4460 0.4470 0.4480	328 669 100 60	1 1 3 1
SCPFL	172,6000	17:00	2	166.80	3.98 %	5	170.4000	172.6000	33	4	751	[+]
SCP	165.00 178.00	150.2000 183.4000	17:00 17:00 17:00 16:41	3 13 1 1	172,6000 172,6000 172,6000 172,6000	2 1 2 1	40 2 60 2	170.0000 167.4000 166.0000 165.2000	172.8000 173.0000 174.0000 174.8000	100 291 289 20	1 1 1 1
SECOGROUP	32,0000	09:10	100	32.00	-1.23 %	250	32.0000	32.4000	989	0	3	[+]
SWG	32.00 32.00	28.8000 35.2000	16:16 13:47 09:00 16:21	1 200 120 36	32,4000 32,0000 32,0000 32,0000	1 1 1 1	46 45 80 355	30.8000 30.6000 28.2000 28.0000	32.6000 33.0000 33.4000 33.6000	238 964 150 234	1 4 1 1
SEKO	10,0000	16:26	150	10.05	0.00 %	3	9.9600	10.2500	33	2	25	[+]
SEK	10.00 10.35	9.0600 11.0500	16:26 15:03 14:29 14:27	138 1 428 9	10,0000 10,3500 10,3500 10,3500	2 1 2 3	127 757 248 652	9.9400 9.9200 9.8000 9.7000	10.3000 10.3500 10.4000 10.5000	150 10 423 496	1 1 1 2
SELENAFM	38,9000	17:00	1	38.60	0.78 %	130	38.4000	38.9000	555	4	139	[+]
SEL	37.90 39.00	34.8000 42.4000	16:45 16:45 16:44 16:41	3 7 10 1	38,4000 38,4000 38,9000 38,9000	1 1 2 1	134 500 124 16	38.3000 38.2000 38.0000 37.9000	39.0000 39.1000 39.2000 39.4000	7531 80 80 455	4 1 1 2
SELVITA	65,5000	17:01	658	65.40	0.00 %	100	63.2000	65.5000	164	4	232	[+]
SLV	62.90 65.50	58.9000 71.9000	17:01 17:00 17:00 17:00	90 9 50 386	65,5000 65,5000 65,5000 65,5000	1 1 1 1	30 6 5 1	62.6000 62.5000 62.4000 61.9000	66.0000 66.4000 66.5000 66.6000	40 31 276 800	1 1 3 1
SERINUS	3,0000	17:02	906	2.98	0.67 %	70	2.9200	3.0000	754	5	16	[+]
SEN	2.92 3.01	2.6900 3.2700	17:00 15:58 15:58 15:58	1 8 8 32	3,0000 3,0000 3,0000 2,9200	1 1 1 1	54 1000 800 1000	2.9100 2.8500 2.8400 2.8300	3.0100 3.0400 3.0500 3.0700	155 450 326 982	1 1 2 1
SFINKS	0,6810	16:38	798	0.68	-0.15 %	8000	0.6620	0.6810	2202	20	14	[+]
SFS	0.65 0.68	0.6130 0.7490	16:38 14:33 14:33 14:33	1802 260 3200 1000	0,6810 0,6810 0,6800 0,6750	1 1 3 1	2000 2000 14018 16	0.6610 0.6540 0.6530 0.6510	0.6820 0.6840 0.6890 0.6900	3429 862 2450 29365	3 1 1 3
SHOPER	42,6000	16:42	400	43.00	0.00 %	24	42.5000	42.6000	467	51	2 158	[+]
SHO	42.50 43.50	38.7000 47.3000	15:59 15:51 12:47 11:32	4 50000 100 4	43,0000 42,5000 42,7000 43,2000	1 2 2 1	100 5500 75 50	42.3000 42.0000 41.5000 41.3000	43.0000 43.6000 43.7000 43.8000	50 88 200 891	1 3 1 1
SILVANO	4,6500	16:06	779	0.00	0.00 %	411	4.5100	4.6400	100	0	0	[+]
SFG	0.00 0.00	4.1900 5.1000	16:05 16:01 16:01 16:17	265 335 165 100	4,5900 4,5900 4,5900 4,5900	2 1 1 1	2250 500 36 453	4.5000 4.4400 4.4100 4.4000	4.6500 4.6800 4.7400 4.7900	3714 324 2987 3	1 1 1 1
SIMFABRIC	2,4200	16:37	5	2.35	3.20 %	330	2.3200	2.3950	1800	8	18	[+]
SIM	2.31 2.43	2.1150 2.5750	16:37 16:37 16:37 16:37	276 60 24 700	2,4200 2,4200 2,4200 2,4150	1 1 2 1	950 160 3180 10	2.3150 2.3100 2.3000 2.2950	2.4200 2.4250 2.4300 2.4450	1596 1301 1500 1800	2 1 1 1
SKARBIEC	22,7000	16:45	22	22.30	1.79 %	1	22.3000	22.6000	8	0	4	[+]
SKH	22.10 22.70	20.1000 24.5000	16:45 16:45 16:45 16:45	8 14 1 4	22,7000 22,6000 22,5000 22,5000	2 12 5 1	202 457 146 1	22.2000 22.1000 22.0000 21.6000	22.7000 22.8000 23.0000 23.1000	87 2 138 3	4 2 7 3
SKYLINE	1,6800	12:57	100	1.58	6.33 %	174	1.6200	1.6800	4565	1	2	[+]
SKL	1.58 1.68	1.4250 1.7350	12:56 10:59 13:43 13:43	836 400 929 324	1,6200 1,5800 1,5800 1,6000	1 1 1 1	4747 3000 3000 3500	1.5800 1.5500 1.5300 1.5100	1.7150 1.7200 1.7500 1.8000	499 652 2000 790	1 1 1 1
SNIEZKA	81,8000	16:48	60	77.00	6.23 %	25	79.6000	81.8000	42	2	176	[+]
SKA	77.00 81.80	69.4000 84.6000	15:40 15:40 15:37 14:48	1914 86 62 20	80,0000 79,8000 79,6000 79,6000	1 1 1 5	5 2 1 148	78.0000 77.6000 77.2000 77.0000	82.8000 83.0000 83.2000 83.6000	14 151 2 46	1 1 1 1
SONEL	17,6000	15:53	10	17.40	1.15 %	8	17.2500	17.6000	556	2	31	[+]
SON	16.55 17.90	15.7000 19.1000	14:41 14:41 14:41 11:02	78 20 102 3	17,6000 17,6000 17,5500 17,5500	3 2 1 1	416 124 20 20	17.2000 17.1000 16.9000 16.7000	17.7000 17.8000 17.9000 18.0000	20 108 108 21	1 2 2 2
SOPHARMA	13,0000	12:25	70	13.30	0.00 %	300	12.8000	14.4000	270	0	1	[+]
SPH	13.00 13.30	12.0000 14.6000	11:13 09:35 09:45 09:44	10 100 145 263	13,3000 13,0000 13,0000 13,1000	2 1 1 1	104 55 50 66	12.5000 12.0500 11.4000 11.2000	14.5000 14.5500 14.6000 14.7000	80 49 100 411	1 1 1 1
SPYROSOFT	395,0000	15:52	25	394.00	0.25 %	12	394.0000	396.0000	25	0	115	[+]
SPR	391.00 399.00	355.0000 433.0000	15:08 15:03 15:03 14:05	13 2 3 4	396,0000 396,0000 396,0000 396,0000	1 2 2 1	5 53 22 2	393.0000 391.0000 390.0000 388.0000	397.0000 398.0000 399.0000 400.0000	2 3 18 100	1 1 1 1
STALEXP	2,7150	17:00	4	2.73	-0.18 %	3369	2.7150	2.7200	1	11	30	[+]
STX	2.72 2.74	2.4600 3.0000	16:39 16:15 15:52 15:35	200 10 6 25	2,7300 2,7150 2,7300 2,7300	7 4 24 3	20643 2807 14960 4300	2.7100 2.7050 2.7000 2.6950	2.7300 2.7350 2.7400 2.7450	56 484 2901 1228	1 1 1 1
STALPROD	217,0000	17:00	3	216.00	0.46 %	52	217.0000	220.0000	10	0	69	[+]
STP	216.00 220.00	194.4000 237.5000	17:00 17:00 17:00 16:45	13 3 1 1	217,0000 217,0000 217,0000 219,0000	1 7 1 3	20 101 20 26	216.5000 216.0000 215.5000 215.0000	221.5000 222.0000 222.5000 224.0000	70 226 33 7	2 2 2 1
STALPROFI	8,8400	16:44	83	8.88	-0.67 %	117	8.8400	8.9400	190	3	23	[+]
STF	8.80 9.00	8.0000 9.7600	16:44 16:21 15:51 14:59	60 21 200 57	8,8400 8,9000 8,8600 8,9200	5 4 6 6	334 550 971 3751	8.8200 8.8000 8.7600 8.7400	8.9800 9.0000 9.0200 9.0400	270 75 76 508	1 1 2 2
STAPORKOW	2,4000	16:25	82	2.48	-4.00 %	3550	2.4000	2.4800	65	4	10	[+]
ZUK	2.40 2.50	2.2400 2.7200	16:25 16:25 15:27 15:27	65 553 197 303	2,4000 2,4200 2,4200 2,4200	1 2 2 2	502 308 3005 10	2.3800 2.2800 2.2600 2.2400	2.5000 2.5800 2.6000 2.6200	3000 461 2500 1000	1 1 2 1
SUNEX	9,5300	17:00	266	9.64	-0.94 %	174	9.5300	9.6000	239	9	87	[+]
SNX	9.53 9.77	8.6800 10.6000	17:00 16:37 16:37 16:37	49 50 4 46	9,5300 9,6000 9,5900 9,5900	4 1 9 1	801 500 1189 524	9.5200 9.5100 9.5000 9.4900	9.6500 9.6800 9.7000 9.7100	450 1731 4281 995	1 3 3 1
SYGNITY	60,8000	16:42	10	58.00	4.83 %	24	60.8000	61.0000	1	13	785	[+]
SGN	58.00 61.00	52.2000 63.8000	16:33 16:30 16:30 16:26	355 110 1 500	60,8000 60,8000 60,8000 60,8000	1 2 1 1	1 128 20 1	59.6000 59.4000 59.2000 58.2000	61.2000 61.4000 61.8000 62.4000	2 4 1 62	2 4 1 1
SYNEKTIK	148,2000	17:03	50	144.80	2.35 %	50	148.2000	148.4000	289	34	4 966	[+]
SNT	143.00 148.20	130.4000 159.2000	17:00 17:00 17:00 17:00	18 2 4 4	148,2000 148,2000 148,2000 148,2000	1 1 1 2	90 32 25 101	148.0000 147.8000 147.6000 147.4000	148.6000 148.8000 149.0000 149.2000	164 1203 5026 202	4 9 19 2
SYNTHAVERSE	5,1400	17:00	115	5.01	1.78 %	885	5.1400	5.2000	630	74	376	[+]
SVE	4.98 5.21	4.5100 5.5100	17:00 17:00 16:49 16:49	230 100 10 83	5,1400 5,1400 5,2100 5,1600	1 1 3 2	5 570 980 909	5.1300 5.1200 5.1100 5.1000	5.2100 5.2200 5.2400 5.2500	2385 431 2214 1386	4 3 4 3
TALEX	17,9000	14:00	1	18.00	-0.56 %	6	17.0000	17.9000	9	1	11	[+]
TLX	17.00 18.00	16.2000 19.8000	14:00 14:00 14:00 09:00	23 589 10 2	17,0000 17,4000 17,5000 18,0000	1 1 1 0	64 654 59 0	15.4000 15.3000 13.0000 0.0000	18.0000 18.4000 18.5000 18.7000	519 36 15 400	3 1 1 1
TARCZYNSKI	105,0000	16:35	3	108.00	-3.23 %	7	105.0000	108.5000	3	0	16	[+]
TAR	103.00 109.00	97.2000 118.5000	16:34 16:15 16:15 15:10	3 8 2 5	108,5000 104,5000 105,0000 108,5000	1 1 1 2	17 16 1 20	104.5000 104.0000 103.5000 103.0000	109.0000 109.5000 110.0000 110.5000	261 21 16 1	2 2 1 1
TATRY MOUNTAIN	110,0000	10:44	260	0.00	0.00 %	40	101.0000	110.0000	120	0	0	[+]
TMR	0.00 0.00	99.0000 121.0000	16:19 16:45 12:05 14:28	29 1 81 110	107,0000 110,0000 110,0000 110,0000	1 1 1 1	13 47 116 7	100.0000 99.0000 98.0000 88.0000	111.0000 115.0000 118.0000 119.0000	41 298 30 24	1 2 1 1
TAURONPE	3,7880	17:00	3833	3.74	1.61 %	3098	3.7580	3.7880	3377	1 185	4 455	[+]
TPE	3.72 3.79	3.3630 4.1090	17:00 17:00 17:00 17:00	2844 2699 10 1422	3,7880 3,7880 3,7880 3,7880	2 2 2 3	843 845 4133 30981	3.7570 3.7520 3.7510 3.7450	3.7900 3.7910 3.7920 3.7930	14839 9798 5000 4892	6 2 1 3
TERMOREX	0,7100	13:41	600	0.71	-0.70 %	498	0.6950	0.7100	400	1	1	[+]
TRR	0.71 0.71	0.6400 0.7800	13:25 16:07 09:32 09:32	400 550 15 15	0,7100 0,7150 0,7150 0,7150	1 1 1 1	2310 500 400 500	0.6900 0.6850 0.6800 0.6750	0.7150 0.7200 0.7250 0.7300	3750 345 500 2500	3 1 1 2
TESGAS	3,0400	16:25	53	3.05	0.00 %	719	2.9900	3.0500	3209	1	2	[+]
TSG	2.99 3.05	2.7500 3.3500	15:14 15:14 15:14 15:14	10 500 3 15	2,9900 2,9900 2,9900 3,0000	3 1 1 2	2640 5 500 216	2.9800 2.9600 2.9500 2.9100	3.0600 3.0800 3.0900 3.1000	635 59 500 630	1 1 1 1
TEXT	82,8000	17:00	20	86.50	-4.06 %	62	82.8000	82.9000	8	49	4 133	[+]
TXT	82.20 86.80	77.9000 95.1000	17:00 17:00 17:00 17:00	14 5 2 3	82,8000 82,8000 82,8000 82,8000	2 3 3 4	17 240 93 31	82.7000 82.6000 82.5000 82.4000	83.1000 83.2000 83.3000 83.5000	32 20 32 532	2 2 2 3
TORPOL	35,6500	17:00	16	35.10	1.13 %	43	35.2500	35.6500	30	46	1 621	[+]
TOR	34.95 35.85	31.6000 38.6000	17:00 17:00 17:00 17:00	1 51 39 4	35,6500 35,6500 35,6500 35,6500	1 3 1 4	1 149 109 811	35.2000 35.1500 35.1000 35.0500	35.7000 35.7500 35.8500 35.9000	102 2 453 252	3 1 2 3
TOWERINV	3,2200	16:04	45	3.16	1.90 %	1000	3.1200	3.2200	698	8	25	[+]
TOW	3.08 3.38	2.8600 3.4600	15:47 15:06 15:05 14:36	7 7 1000 120	3,1000 3,2200 3,1400 3,2200	4 1 4 2	2444 1000 1064 1241	3.0800 3.0600 3.0400 3.0200	3.2600 3.2800 3.3000 3.3200	950 639 2077 2101	1 2 3 2
TOYA	8,0000	17:00	400	7.82	2.30 %	764	8.0000	8.0600	635	22	174	[+]
TOA	7.82 8.06	7.0400 8.6000	16:49 16:48 16:48 16:36	400 770 130 165	8,0000 8,0000 8,0000 8,0600	1 1 1 1	30 115 200 20	7.9300 7.9100 7.9000 7.8800	8.0700 8.0800 8.0900 8.1000	500 453 270 2620	1 3 1 3
TRAKCJA	2,2700	17:00	4	2.24	3.18 %	440	2.2700	2.2800	4660	150	330	[+]
TRK	2.12 2.29	2.0200 2.4600	17:00 17:00 17:00 17:00	2996 804 126 5	2,2700 2,2700 2,2700 2,2700	1 2 1 1	2000 860 14530 900	2.2500 2.2400 2.2200 2.2100	2.2900 2.3000 2.3100 2.3200	21643 2846 2200 11538	7 4 1 3
TRANSPOL	3,2900	14:06	250	3.30	1.54 %	3068	3.2600	3.2900	125	4	13	[+]
TRN	3.29 3.33	2.9700 3.6300	14:06 13:49 13:09 11:39	75 3100 175 10	3,2900 3,3000 3,3000 3,3000	1 2 2 1	195 760 3505 4	3.2200 3.2100 3.2000 3.1600	3.3300 3.3700 3.4000 3.4300	22 2968 500 4979	1 1 1 1
TSGAMES	81,2500	17:00	50	82.65	-1.75 %	1170	81.2500	81.8000	1	4	339	[+]
TEN	81.25 82.70	74.4000 90.9000	17:00 17:00 17:00 17:00	4 1 1 48	81,2500 81,2500 81,2500 81,2500	1 2 1 2	1 56 15 2	81.2000 81.1000 81.0500 81.0000	82.2500 82.3000 82.4000 82.5000	1 50 162 216	1 1 4 3
ULMA	73,0000	14:01	1	73.00	0.00 %	50	69.0000	73.0000	45	0	3	[+]
ULM	70.00 73.00	66.0000 80.0000	14:01 12:51 09:01 17:00	40 1 1 1	70,0000 70,0000 73,0000 73,0000	1 1 2 1	20 100 161 20	68.5000 67.5000 65.0000 64.0000	73.5000 74.0000 74.5000 75.0000	71 825 104 512	2 6 2 2
ULTGAMES	10,7500	16:29	1	10.70	-1.38 %	370	10.7000	10.8500	920	0	5	[+]
ULG	10.70 10.85	9.6400 11.7500	16:19 15:20 15:17 15:08	1 1 1 1	10,7500 10,7500 10,7500 10,7500	2 2 2 5	85 240 1680 940	10.6500 10.6000 10.5500 10.5000	10.9000 10.9500 11.0000 11.0500	917 13 136 215	4 1 2 1
UNIBEP	9,4000	16:49	100	9.28	1.95 %	300	9.3400	9.5000	548	14	128	[+]
UNI	9.22 9.50	8.3600 10.2000	16:49 16:42 16:32 16:26	115 100 85 50	9,4600 9,4800 9,4600 9,4800	1 2 1 3	140 221 70 1391	9.3200 9.3000 9.2600 9.2400	9.5200 9.5400 9.5600 9.6000	292 25 14 782	1 1 1 1
UNICREDIT	162,2800	11:10	8	163.20	-0.69 %	19	159.0000	189.0000	23	0	1	[+]
UCG	162.28 163.20	146.8800 179.5200	09:00 15:00 10:07 09:19	1 130 44 30	163,2000 163,4000 166,0000 166,5200	1 1 1 0	1 14 1 0	139.2400 108.0200 64.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UNIMOT	139,4000	17:02	23	141.20	-0.71 %	93	139.0000	139.4000	110	1	105	[+]
UNT	139.00 141.20	127.2000 155.2000	16:48 16:44 16:43 16:43	11 10 1 9	139,4000 139,2000 139,2000 139,4000	2 1 2 1	108 32 25 16	138.6000 138.4000 138.0000 137.4000	139.6000 140.6000 141.0000 141.2000	15 73 512 4	1 1 2 2
URTESTE	96,0000	12:38	3	100.00	-4.00 %	27	93.0000	96.0000	93	0	11	[+]
URT	96.00 100.00	90.0000 110.0000	12:18 11:49 11:39 11:22	1 36 40 4	96,0000 96,0000 96,0000 96,0000	1 1 1 1	10 18 85 54	92.4000 92.2000 92.0000 91.0000	99.6000 100.0000 103.0000 103.5000	50 94 2 20	1 1 1 1
VERCOM	122,5000	16:48	8	120.00	1.24 %	32	121.0000	122.5000	92	1	147	[+]
VRC	119.00 122.50	108.0000 132.0000	16:48 16:47 16:45 16:41	2 5 306 91	121,0000 121,0000 121,0000 120,5000	1 1 2 8	43 200 404 470	120.5000 120.0000 119.5000 119.0000	123.0000 125.0000 127.0000 127.5000	15 2 50 209	1 1 1 5
VIGOSYS	520,0000	17:00	4	530.00	-2.99 %	14	520.0000	532.0000	6	0	99	[+]
VGO	504.00 540.00	477.0000 582.0000	17:00 17:00 16:48 16:39	1 1 25 7	520,0000 520,0000 520,0000 520,0000	4 2 2 4	31 50 9 22	512.0000 510.0000 504.0000 502.0000	536.0000 538.0000 540.0000 542.0000	3 7 1 6	1 1 1 1
VINDEXUS	10,6000	17:00	10	10.65	0.95 %	751	10.5000	10.6000	490	5	53	[+]
VIN	10.30 10.65	9.6000 11.7000	16:49 16:44 16:28 16:28	259 491 9 1	10,5000 10,5000 10,4500 10,4500	1 2 1 3	419 502 150 515	10.4500 10.4000 10.3500 10.3000	10.6500 10.7000 10.7500 10.8000	178 268 80 1860	2 3 1 2
VIVID	0,4300	16:46	1000	0.47	-7.73 %	30	0.4270	0.4300	3631	146	64	[+]
VVD	0.42 0.49	0.4190 0.5100	16:45 16:45 16:45 16:44	369 1631 598 890	0,4300 0,4280 0,4280 0,4280	1 1 2 1	996 30 65 50	0.4260 0.4240 0.4230 0.4220	0.4320 0.4340 0.4360 0.4380	10 10 30 30	1 1 1 1
VOTUM	30,1000	17:00	5	29.80	0.33 %	37	30.0000	30.1000	1101	5	148	[+]
VOT	29.80 30.15	26.8500 32.7500	17:00 17:00 16:48 16:48	180 20 27 31	30,1000 30,1000 30,1000 30,1000	2 2 1 3	78 63 55 358	29.8500 29.8000 29.7500 29.7000	30.1500 30.2000 30.3000 30.4000	86 5 102 60	1 1 2 1
VOXEL	91,8000	17:00	2	92.00	-0.43 %	10	91.2000	91.8000	2332	1	52	[+]
VOX	91.00 92.00	82.8000 101.0000	14:57 12:59 12:59 12:56	11 1 7 3	91,8000 91,0000 91,0000 91,0000	3 2 1 4	97 30 200 55	91.0000 90.4000 90.2000 90.0000	92.0000 92.2000 92.4000 92.8000	250 7 50 10	4 1 1 1
VRGSA	3,6400	17:00	96	3.49	4.30 %	8	3.5000	3.6400	9219	19	67	[+]
VRG	3.44 3.67	3.1500 3.8300	17:00 17:00 17:00 17:00	700 10 5 5	3,6400 3,6400 3,6400 3,6400	3 1 1 1	211 374 500 1000	3.4500 3.4300 3.4200 3.4100	3.6500 3.6700 3.6900 3.7000	2093 368 30 659	2 2 1 2
WARIMPEX	3,4700	16:23	87	3.46	-0.57 %	413	3.4700	3.4900	2000	2	7	[+]
WXF	3.46 3.50	3.1200 3.8000	15:29 15:11 14:57 13:53	370 200 1100 314	3,4700 3,4700 3,4700 3,5000	2 1 1 1	615 500 500 500	3.4600 3.4400 3.4300 3.4200	3.5000 3.5900 3.6000 3.6100	5586 3123 80 45	3 2 1 1
WASKO	1,7200	17:00	445	1.71	0.88 %	100	1.7050	1.7200	2310	21	36	[+]
WAS	1.67 1.73	1.5400 1.8800	17:00 17:00 17:00 17:00	500 755 450 1000	1,7200 1,7200 1,7200 1,7200	2 3 3 1	1211 1977 1487 500	1.6700 1.6650 1.6600 1.6500	1.7250 1.7300 1.7350 1.7400	1450 1348 1732 1222	3 2 3 2
WAWEL	622,0000	15:39	6	622.00	0.32 %	4	624.0000	626.0000	2	0	5	[+]
WWL	622.00 622.00	560.0000 684.0000	14:37 09:12 17:00 17:00	1 1 9 3	622,0000 622,0000 620,0000 620,0000	2 3 2 1	6 7 5 1	622.0000 618.0000 616.0000 612.0000	628.0000 634.0000 636.0000 638.0000	3 3 20 27	1 1 3 3
WIELTON	6,6400	17:00	1763	6.44	3.75 %	5250	6.6400	6.7000	2610	58	391	[+]
WLT	6.44 6.79	5.8000 7.0800	16:49 16:49 16:49 16:48	691 100 209 100	6,7000 6,6900 6,6600 6,6500	1 1 6 1	450 224 1059 81	6.6200 6.6100 6.6000 6.5900	6.7100 6.7200 6.7500 6.7600	480 98 300 1000	1 3 1 1
WIKANA	7,3000	14:11	1	7.30	1.39 %	1100	7.0000	7.3000	8785	0	0	[+]
WIK	7.00 7.30	6.6000 8.0000	13:24 09:00 10:07 09:01	33 1 37 1	7,0000 7,3000 7,2000 7,2000	1 1 1 1	190 190 100 210	6.8500 6.8000 6.6000 6.2000	7.5000 7.7000 7.9500 8.0000	2714 40 611 6106	1 1 1 2
WIRTUALNA	92,1000	17:03	30	94.40	-1.60 %	130	92.1000	92.8000	35	18	1 670	[+]
WPL	91.50 95.00	85.0000 103.8000	17:00 17:00 17:00 17:00	29 51 49 2	92,1000 92,1000 92,1000 92,1000	8 1 1 1	898 1 55 10	92.0000 91.9000 91.8000 91.7000	93.4000 93.6000 93.7000 94.0000	90 101 204 100	1 2 2 1
WITTCHEN	32,8000	17:02	2	32.85	-0.15 %	298	32.8000	32.8500	488	75	2 454	[+]
WTN	32.05 33.15	29.6000 36.1000	17:02 17:02 17:01 17:00	100 98 100 302	32,8000 32,8000 32,8000 32,8000	2 1 3 1	125 36 5405 145	32.7500 32.6500 32.6000 32.5500	32.9000 32.9500 33.0000 33.0500	1468 401 1380 505	7 2 5 3
WOODPCKR	8,1700	17:00	92	8.42	-0.97 %	8	8.1700	8.4200	110	1	7	[+]
WPR	8.16 8.42	7.5800 9.2600	17:00 14:47 12:16 11:02	20 20 270 20	8,1700 8,3000 8,4100 8,4100	2 1 2 2	311 352 135 176	8.1600 8.1200 8.1000 8.0600	8.4400 8.6800 8.8900 8.9000	10 822 800 622	1 1 1 2
XPLUS	1,3750	09:59	65	1.40	0.36 %	51	1.3750	1.3900	105	1	1	[+]
XPL	1.38 1.40	1.2600 1.5400	09:00 17:00 17:00 17:00	500 871 10 100	1,4000 1,3700 1,3700 1,3700	1 2 1 1	2129 3195 10 1105	1.3700 1.3600 1.3400 1.3350	1.4000 1.4150 1.4300 1.4350	4000 1122 100 50	1 1 1 1
XTB	63,1600	17:03	500	62.40	1.06 %	2	63.1400	63.1600	647	199	12 473	[+]
XTB	62.04 63.44	56.1600 68.6400	17:02 17:01 17:00 17:00	500 524 1000 14	63,1600 63,1600 63,1600 63,1600	1 1 2 5	1 21 45 402	63.1000 63.0800 63.0200 63.0000	63.1800 63.2000 63.2800 63.3000	112 304 6 1144	4 4 1 4
XTPL	103,0000	17:00	30	110.00	-6.19 %	5	103.0000	104.6000	10	9	901	[+]
XTP	100.20 112.60	99.0000 121.0000	16:48 16:47 16:45 16:45	5 10 21 1	104,0000 103,0000 102,6000 103,0000	1 1 1 1	20 1 17 10	102.8000 102.6000 102.0000 101.6000	104.8000 105.0000 107.2000 107.4000	20 146 30 17	1 2 1 1
ZAMET	0,9120	17:00	100	0.91	1.33 %	25	0.9080	0.9120	1499	9	8	[+]
ZMT	0.91 0.92	0.8240 1.0050	17:00 16:49 16:49 16:49	100 10 900 190	0,9120 0,9120 0,9100 0,9100	1 2 2 4	50 1200 2100 8968	0.9060 0.9040 0.9020 0.9000	0.9140 0.9160 0.9180 0.9200	594 1500 1500 10000	2 1 1 1
ZEPAK	18,1600	17:00	3	18.14	1.11 %	157	18.1600	18.1800	4	10	183	[+]
ZEP	18.00 18.62	16.3400 19.9400	16:34 16:33 16:32 16:32	999 1 149 1	18,2000 18,2000 18,2200 18,2200	1 2 4 4	2 590 313 320	18.1000 18.0600 18.0200 18.0000	18.2000 18.2200 18.2800 18.3600	237 269 34 100	3 1 1 1
ZREMB	3,8050	17:00	185	3.94	-2.44 %	115	3.8050	3.8800	623	10	40	[+]
ZRE	3.80 3.95	3.5450 4.3250	17:00 17:00 16:49 16:49	10 5 6 5	3,8050 3,8050 3,8800 3,8750	1 1 3 1	227 320 1535 600	3.8000 3.7850 3.7800 3.7500	3.9000 4.0000 4.0700 4.0900	2102 2355 341 410	1 3 1 1
ZUE	10,3500	17:00	26	10.35	-0.96 %	1604	10.3500	10.7000	107	8	84	[+]
ZUE	10.25 10.70	9.3200 11.3500	17:00 17:00 17:00 16:48	50 2 10 200	10,3500 10,3500 10,3500 10,6500	3 1 3 4	400 300 209 587	10.3000 10.2500 10.2000 10.1500	10.8000 10.8500 10.9000 10.9500	202 92 2170 99	3 3 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	83712.6	-0.26%	17:09
WIG20	2407.2	-0.35%	17:09
WIG20 Fut	2375.0	-0.84%	17:03
WIG20USD	611.3	-0.15%	17:15
mWIG40	6170.8	-0.17%	17:09
sWIG80	24459.4	+0.40%	17:09

Notowania Świat
Dow	40589.3	+1.64%	22:00
Nasdaq	17357.9	+1.03%	22:00
Nikkei	37667.4	-0.53%	8:15
DAX	18423.2	+0.68%	17:31
Ropa WTI	76.4	-2.35%	22:59
Złoto	2386.4	+0.93%	22:00

Notowania Waluty
EUR/PLN	4.27415	-0.32%	22:00
CHF/PLN	4.45592	-0.71%	22:00
USD/PLN	3.93645	-0.43%	22:00
EUR/USD	1.08579	+0.11%	22:00
GBP/USD	1.28737	+0.15%	22:00
USD/JPY	153.759	-0.11%	22:00

Forum
» EURO 2024 - wyniki / nagrody! [0]
» Gra - dywidendy 2014 [5]
» Massmedica [3]
» Zbiorczy temat z prośbą o... [10]
» ArenaPL - HiPowerSa [1][ARE]
» Handel walutami [1]
» conajbardziej oplacasiue... [1][IFI]
» witam [1]
» sprzedaż wycofanego ALUMETALu [9][CNT]
» Dywidendy 2023 [0]

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