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

Dzisiaj Giełda Papierów Wartościowych w Warszawie jest nieczynna. Spokojnej majówki!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	3,2400	16:16	18	3.28	0.00 %	1867	3.2000	3.2400	1307	0	1	[+]
06N	3.17 3.28	2.9550 3.6050	14:19 14:16 14:09 14:08	4 1 4 8	3,2400 3,1700 3,2400 3,1700	2 2 1 1	1090 839 625 28	3.1800 3.1700 3.1600 3.1500	3.2500 3.2800 3.2900 3.2950	275 1800 600 600	1 1 1 1
11B	559,0000	17:04	10	559.00	0.00 %	64	555.0000	559.0000	83	2	835	[+]
11B	550.00 561.00	504.0000 614.0000	17:01 17:00 17:00 17:00	21 2 16 1	559,0000 559,0000 559,0000 559,0000	1 2 2 5	5 55 153 904	553.0000 552.0000 551.0000 550.0000	560.0000 561.0000 563.0000 564.0000	78 38 20 6	3 2 3 1
3RGAMES	0,2850	17:00	2067	0.27	4.40 %	36	0.2840	0.2850	31677	63	18	[+]
3RG	0.27 0.29	0.2460 0.3000	17:00 17:00 16:49 16:10	1100 133 100 500	0,2850 0,2850 0,2850 0,2850	2 1 1 2	1956 1798 3030 3000	0.2790 0.2780 0.2760 0.2750	0.2880 0.2890 0.2900 0.2930	8000 24815 45569 12400	1 1 5 2
ABPL	88,6000	17:00	7	87.80	0.91 %	179	88.6000	88.8000	30	1	84	[+]
ABE	86.60 89.00	79.2000 96.4000	17:00 16:38 16:38 16:38	28 10 17 6	88,6000 88,8000 88,8000 88,8000	1 1 1 2	30 150 30 35	88.2000 88.0000 87.2000 87.0000	89.0000 89.6000 89.8000 90.0000	452 45 12 33	3 1 1 2
ACAUTOGAZ	32,5000	17:02	50	31.90	2.20 %	634	31.9000	32.5000	561	5	174	[+]
ACG	31.40 32.60	28.8000 35.0000	16:34 16:34 16:30 16:24	100 1 300 199	32,5000 32,5000 32,5000 32,5000	1 3 5 1	4 201 875 12	31.8000 31.5000 31.4000 31.3000	32.6000 32.7000 32.8000 32.9000	4 232 200 87	1 3 3 2
ACTION	19,4000	17:00	12	19.46	-0.31 %	1	19.2200	19.4000	2015	3	51	[+]
ACT	19.24 19.46	17.5200 21.4000	17:00 16:47 16:13 16:00	8 20 1 1	19,4000 19,4000 19,4000 19,2400	1 2 1 2	75 2001 3120 106	19.2000 19.1800 19.1600 19.1400	19.4600 19.5000 19.5200 19.5400	381 698 14 14	4 1 10 10
ADIUVO	0,9400	09:00	2	0.94	0.00 %	9500	0.8920	0.9400	1875	0	0	[+]
ADV	0.94 0.94	0.8460 1.0300	11:15 09:00 09:00 09:00	300 20 20 20	0,9400 0,9400 0,9400 0,9400	1 1 1 1	1 1741 33 1000	0.8800 0.7720 0.7700 0.4020	0.9420 0.9600 0.9700 0.9800	8993 840 1943 5400	1 1 1 2
AGORA	10,4000	17:01	1000	10.38	0.00 %	755	10.3800	10.4000	3363	5	56	[+]
AGO	10.32 10.40	9.3500 11.4000	17:00 16:15 16:14 15:29	12 125 500 200	10,4000 10,4000 10,4000 10,3800	1 6 5 1	1 388 620 40	10.3400 10.3200 10.3000 10.2800	10.4800 10.5000 10.5800 10.6000	846 1400 198 479	2 2 1 3
AGROTON	3,0000	10:09	563	0.00	0.00 %	13	2.9900	3.0000	1532	0	0	[+]
AGT	0.00 0.00	2.7000 3.3000	09:09 09:06 16:44 14:12	500 100 1 89	3,0000 3,0000 3,0400 3,0000	1 1 2 1	10 10 35 11	2.9600 2.9500 2.9100 2.9000	3.0400 3.0500 3.0700 3.0800	1484 8 15 100	3 2 1 1
AIGAMES	1,4800	09:13	150	1.43	0.00 %	348	1.4350	1.4750	86	0	0	[+]
ALG	1.43 1.48	1.2850 1.5650	09:01 09:00 16:22 16:19	26 20 68 7	1,4800 1,4250 1,4800 1,4800	1 2 1 3	1000 2370 3522 2610	1.4300 1.4250 1.4200 1.4000	1.4800 1.4850 1.4950 1.5000	1912 82 800 1653	1 1 1 3
AILLERON	16,8000	16:48	6	17.26	-1.18 %	22	16.8000	16.8600	50	5	82	[+]
ALL	16.60 17.30	15.5400 18.9800	16:48 16:47 16:41 16:25	14 9 9 1	16,8000 16,8000 16,8000 16,8800	4 2 1 2	726 564 900 480	16.6400 16.6200 16.6000 16.5000	16.9000 16.9400 16.9800 17.0000	18 1000 192 100	1 1 2 1
AIRWAY	0,2700	17:00	1400	0.25	8.65 %	3351	0.2670	0.2700	9624	510	137	[+]
AWM	0.25 0.28	0.2250 0.2750	17:00 17:00 16:42 16:29	800 1200 2000 10000	0,2700 0,2700 0,2695 0,2655	2 1 2 1	11600 5000 11650 5000	0.2655 0.2620 0.2600 0.2595	0.2740 0.2745 0.2750 0.2760	5000 9000 23485 4318	2 1 1 2
ALIOR	103,9000	17:02	240	104.90	0.10 %	177	103.9000	104.5000	524	215	22 513	[+]
ALR	103.20 105.55	94.4200 115.3500	17:02 17:02 17:02 17:00	339 459 1 14	103,9000 103,9000 103,9000 103,9000	3 4 4 3	1776 3067 2300 1098	103.7500 103.7000 103.6000 103.5500	104.6000 104.6500 104.7500 104.8500	254 24 949 111	2 2 2 2
ALLEGRO	34,2000	17:00	60	33.90	0.54 %	109	34.2000	34.2100	1822	1 028	35 246	[+]
ALE	33.84 34.52	30.5100 37.2900	17:00 17:00 17:00 17:00	139 139 1 1822	34,2000 34,2000 34,2000 34,2000	2 2 3 1	8126 8118 3748 26708	34.1950 34.1800 34.1600 34.1250	34.2400 34.3050 34.3200 34.3250	1562 2260 3632 2268	1 2 2 2
ALTA	2,1000	17:00	97	2.04	2.44 %	2000	2.0200	2.1000	1153	22	46	[+]
AAT	2.01 2.15	1.8400 2.2400	16:41 15:43 15:32 15:26	5 398 5 1280	2,1000 2,0500 2,0500 2,0500	2 2 1 1	1517 3000 3769 1000	2.0100 2.0000 1.9900 1.9600	2.1400 2.1800 2.2000 2.2100	500 340 4300 7068	1 2 2 3
ALTUSTFI	2,9200	17:00	35	2.93	-1.35 %	4	2.8300	2.9200	499	5	14	[+]
ALI	2.67 2.94	2.6400 3.2200	17:00 16:40 16:40 16:40	1 10 10 10	2,9200 2,9200 2,9200 2,9200	2 1 1 1	62 255 600 425	2.8200 2.8100 2.8000 2.7800	2.9400 2.9600 2.9800 2.9900	2114 729 5 139	3 2 1 1
AMBRA	27,9000	16:47	21	28.00	0.00 %	2	27.9000	28.0000	200	2	48	[+]
AMB	27.80 28.20	25.2000 30.8000	16:25 15:40 15:14 15:02	7 1 3 19	27,9000 28,0000 28,0000 27,9000	2 1 1 1	87 47 1000 11	27.8000 27.7000 27.6000 27.5500	28.2000 28.2500 28.3000 28.4500	163 200 306 39	1 1 2 1
AMICA	70,8000	17:00	1	70.70	0.14 %	26	70.8000	71.4000	10	2	129	[+]
AMC	70.30 72.50	63.7000 77.7000	17:00 17:00 16:49 16:49	1 1 22 1	70,8000 70,8000 70,8000 70,8000	3 1 2 1	22 50 26 40	70.7000 70.6000 70.5000 70.4000	71.5000 71.6000 71.9000 72.0000	1 1 1 1	1 1 1 1
AMREST	26,2500	17:00	33	25.65	-0.38 %	55	26.2000	26.7000	1000	92	2 453	[+]
EAT	25.65 27.00	23.1000 28.2000	17:00 17:00 17:00 17:00	122 14 270 103	26,2500 26,2500 26,2500 26,2500	2 1 1 3	150 70 5 1425	26.0000 25.8000 25.7500 25.7000	26.8000 26.9000 26.9500 27.0000	267 320 340 1112	1 2 1 3
ANSWEAR	23,4000	16:48	16	23.95	-2.09 %	283	23.4000	23.8500	250	1	22	[+]
ANR	23.40 23.95	21.6000 26.3000	16:29 15:33 15:31 15:31	1 11 23 32	23,5500 23,4500 23,8000 23,8000	3 2 1 2	167 8 200 101	23.3500 23.3000 23.2500 23.2000	23.9000 23.9500 24.0500 24.1000	206 121 86 5	2 1 1 1
APATOR	14,6400	15:25	1	14.70	-0.27 %	1	14.6600	14.7400	129	1	14	[+]
APT	14.60 14.74	13.2400 16.1600	15:21 15:21 14:59 14:50	3 5 275 131	14,7400 14,7200 14,7200 14,7200	1 1 3 1	107 133 984 20	14.6400 14.6200 14.6000 14.5800	14.7600 14.7800 14.8000 14.8200	131 132 332 131	1 2 3 1
APLISENS	23,0000	16:41	95	23.00	0.00 %	105	22.2000	23.0000	3	3	75	[+]
APN	22.60 23.20	20.7000 25.3000	15:40 13:10 12:53 12:53	2 162 129 1	23,0000 22,6000 23,0000 23,2000	1 3 1 1	150 946 100 60	22.0000 21.8000 21.7000 21.4000	23.2000 23.3000 23.4000 23.5000	339 696 500 100	3 1 1 1
APSENERGY	2,9500	16:49	75	2.70	11.32 %	5	2.9100	2.9500	2965	11	31	[+]
APE	2.70 2.97	2.4300 2.9700	16:49 16:47 16:45 16:43	187 262 262 262	2,9500 2,9500 2,9500 2,9500	2 2 1 1	34 720 20 20	2.8800 2.8500 2.8100 2.7900	2.9700 2.9800 2.9900 3.0200	2475 1453 198 10	2 3 2 1
ARCHICOM	34,0000	16:17	10	34.00	0.00 %	88	33.3000	34.4000	30	1	29	[+]
ARH	33.40 34.80	30.6000 37.4000	16:12 16:11 16:11 14:52	65 85 15 1	33,8000 33,8000 33,8000 33,8000	2 1 2 1	100 50 85 40	33.1000 32.7000 32.6000 32.2000	34.7000 35.1000 35.4000 35.7000	104 50 189 3	1 1 1 1
ARCTIC	20,6400	17:01	120	20.60	0.58 %	1232	20.6400	20.6800	2	23	484	[+]
ATC	20.52 20.76	18.5400 22.6600	17:01 17:00 17:00 17:00	50 100 49 47	20,6400 20,6400 20,6400 20,6400	1 1 2 1	495 1 83 40	20.6000 20.5800 20.5600 20.5400	20.7000 20.7400 20.7600 20.8000	44 18 501 872	4 4 2 7
ARTIFEX	28,8000	17:00	196	28.30	1.05 %	100	28.0000	28.8000	211	22	609	[+]
ART	27.30 28.90	25.5000 31.1000	17:00 16:46 16:42 16:41	100 146 33 150	28,8000 28,8000 28,7000 28,8000	2 1 1 2	500 250 400 903	27.8000 27.7000 27.4000 27.3000	28.9000 29.0000 29.2000 29.3000	63 14 314 660	1 1 3 4
ASBIS	24,6000	17:00	58	24.50	0.41 %	70	24.4400	24.6000	101	37	898	[+]
ASB	24.38 24.60	22.0600 26.9400	17:00 17:00 17:00 17:00	412 165 59 41	24,6000 24,6000 24,6000 24,6000	2 10 4 5	472 384 409 319	24.4200 24.4000 24.3800 24.3600	24.6200 24.6600 24.6800 24.7000	49 1088 103 212	1 3 1 3
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	100	0.2400	0.1200	1802	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	2223 40000 1 0	0.2260 0.2000 0.0500 0.0000	0.2200 0.2500 0.2740 0.2800	330 35000 5000 5342	1 1 1 1
ASSECOBS	62,0000	15:42	4	62.00	0.00 %	17	61.2000	62.0000	84	1	35	[+]
ABS	60.60 62.00	55.8000 68.2000	15:41 15:19 15:19 14:51	1 8 40 38	62,0000 62,0000 62,0000 62,0000	1 1 5 2	4 28 157 65	60.8000 60.6000 60.0000 59.2000	62.2000 62.4000 62.6000 63.0000	141 97 1 5	2 2 1 1
ASSECOPOL	80,3000	17:00	1	80.00	0.37 %	97	80.2500	80.3000	2136	39	3 153	[+]
ACP	79.25 80.95	72.0000 88.0000	17:00 17:00 17:00 17:00	157 116 50 37	80,3000 80,3000 80,3000 80,3000	2 2 2 3	273 97 217 319	80.2000 80.1500 80.1000 80.0000	80.5000 80.5500 80.6000 80.6500	273 96 272 96	2 2 2 2
ASSECOSEE	50,0000	16:18	2	50.00	0.00 %	8	49.8000	50.0000	233	1	59	[+]
ASE	49.80 50.00	45.0000 55.0000	16:15 16:15 16:13 15:41	1 2 1 1	50,0000 49,9000 49,8000 50,0000	1 3 6 2	2 30 33 52	49.7000 49.6000 49.5000 49.4000	50.2000 50.6000 50.8000 51.0000	100 680 100 214	1 1 1 3
ASTARTA	27,2500	17:00	73	27.40	-0.55 %	111	27.2000	27.2500	518	6	177	[+]
AST	27.20 28.00	24.7000 30.1000	17:00 17:00 17:00 17:00	100 231 50 150	27,2500 27,2500 27,2500 27,2500	2 3 1 3	101 297 200 495	27.1500 27.0000 26.9500 26.9000	27.3500 27.8500 27.9000 27.9500	297 3 200 387	1 1 1 2
ATAL	60,6000	17:00	2	60.80	-0.16 %	46	60.6000	61.0000	190	2	111	[+]
1AT	60.50 61.00	54.8000 66.8000	16:45 16:45 16:13 15:34	23 47 22 3	60,8000 60,8000 60,6000 60,8000	2 1 2 1	503 3 105 300	60.5000 60.4000 60.3000 60.1000	61.1000 61.2000 61.3000 61.5000	390 211 50 30	3 1 1 1
ATENDE	3,1300	16:30	17	3.15	0.97 %	2121	3.1200	3.1300	983	3	11	[+]
ATD	3.10 3.15	2.8400 3.4600	15:09 15:03 14:30 13:59	84 195 300 81	3,1200 3,1200 3,1300 3,1300	2 4 1 3	31 1767 1000 2507	3.1100 3.1000 3.0900 3.0800	3.1400 3.1500 3.1600 3.1700	90 1794 1000 5068	1 2 1 4
ATLANTAPL	18,6500	15:59	472	18.60	0.27 %	118	18.2500	18.7000	888	1	10	[+]
ATP	18.60 18.65	16.7500 20.4000	14:50 12:19 10:13 10:17	23 5 55 5	18,6500 18,6500 18,6000 18,6000	1 1 1 1	420 285 75 21	18.2000 18.1000 18.0000 14.9500	18.8000 18.9000 19.0000 19.1500	1276 400 332 53	2 1 2 1
ATLANTIS	2,2700	17:00	1	2.33	-5.02 %	462	2.2700	2.3900	30	20	46	[+]
ATS	2.25 2.48	2.1000 2.5600	17:00 16:48 16:40 16:40	795 352 498 253	2,2700 2,2800 2,2800 2,2800	2 3 2 1	2239 3245 1515 333	2.2600 2.2500 2.2400 2.2200	2.4300 2.4400 2.4500 2.4600	246 8356 2861 4088	1 4 1 3
ATMGRUPA	3,8800	16:43	280	3.85	0.78 %	1500	3.8700	3.8800	1197	13	51	[+]
ATG	3.85 3.92	3.4700 4.2300	16:36 16:25 16:08 15:34	143 5 128 55	3,8800 3,8800 3,8800 3,8800	2 5 1 1	3985 5535 1100 131	3.8600 3.8500 3.8000 3.7900	3.8900 3.9000 3.9200 3.9300	1997 5381 1467 1000	1 3 3 1
ATREM	12,9500	17:00	56	13.25	-0.77 %	1	12.5500	12.9500	638	7	91	[+]
ATR	12.00 13.25	11.9500 14.5500	17:00 17:00 16:37 16:32	261 40 14 1	12,9500 12,9500 12,8500 12,8500	1 2 1 1	301 546 40 3000	12.4000 12.3000 12.2500 12.2000	13.0000 13.0500 13.2000 13.2500	1167 173 191 1473	4 1 1 3
AUTOPARTN	26,5000	17:02	495	26.85	-2.03 %	980	26.5000	26.7500	100	48	1 294	[+]
APR	26.45 27.15	24.2000 29.5000	17:02 17:00 17:00 17:00	5 14 6 1	26,5000 26,5000 26,5000 26,5000	2 3 1 5	629 340 723 1328	26.4500 26.4000 26.3500 26.3000	26.8500 26.9000 26.9500 27.0000	723 723 100 5498	1 1 1 6
BBIDEVNFI	4,2700	17:00	100	4.16	0.00 %	1000	4.2000	4.2700	1890	1	4	[+]
BBD	4.15 4.28	3.7500 4.5700	14:44 14:18 14:10 11:22	10 1 500 10	4,1600 4,1500 4,2600 4,2700	2 1 2 1	187 379 1300 404	4.1600 4.1500 4.0500 4.0400	4.2800 4.3000 4.4300 4.4400	1995 1000 30 95	1 1 1 1
BEDZIN	39,3000	17:04	39	39.00	4.52 %	6	39.3000	39.9500	89	52	2 123	[+]
BDZ	38.05 43.50	38.6500 47.1500	17:04 17:02 17:02 17:00	250 14 127 70	39,3000 39,3000 39,3000 39,3000	1 1 5 1	2 40 365 16	39.2500 39.1000 39.0000 38.8000	40.0000 40.3500 40.4000 40.5000	700 380 400 600	2 1 2 3
BENEFIT	2 740,0000	17:00	1	2,765.00	-0.72 %	12	2740.0000	2790.0000	9	0	722	[+]
BFT	2,740.00 2,790.00	2490.0000 3040.0000	17:00 17:00 17:00 17:00	1 1 2 4	2 740,0000 2 740,0000 2 740,0000 2 740,0000	3 1 1 1	7 4 5 1	2735.0000 2730.0000 2725.0000 2720.0000	2795.0000 2800.0000 2805.0000 2810.0000	3 52 15 18	2 7 1 2
BEST	20,0000	09:04	400	20.00	-0.99 %	20	19.8000	20.0000	292	0	8	[+]
BST	20.00 20.00	18.0000 22.0000	10:40 10:40 10:40 09:13	53 20 2 48	20,2000 20,0000 20,0000 19,8000	1 1 2 1	5 20 420 20	19.7000 19.6000 19.4000 19.2000	20.2000 20.4000 20.6000 20.8000	420 20 261 20	2 1 2 1
BETACOM	6,1000	16:45	109	5.80	6.09 %	263	5.9000	6.1000	317	6	34	[+]
BCM	5.80 6.10	5.2500 6.3500	16:45 16:43 16:42 16:40	25 134 134 134	6,1000 6,1000 6,1000 6,1000	1 1 1 1	132 175 121 364	5.7500 5.4500 5.2500 5.0500	6.1500 6.2000 6.2500 6.3500	589 996 1468 404	2 1 2 1
BIGCHEESE	19,2200	16:19	11	19.90	-3.03 %	207	19.3200	19.6000	3	7	144	[+]
BCS	19.22 19.90	17.9200 21.8500	16:19 16:19 16:19 16:19	2 25 2 3	19,3000 19,3000 19,4000 19,5000	2 1 1 1	252 21 144 110	19.3000 19.2800 19.2600 19.2200	19.7000 19.8000 19.8800 19.9000	522 478 10 1713	1 1 1 3
BIOCELTIX	67,0000	17:01	43	66.80	-0.30 %	46	67.0000	67.6000	10	1	97	[+]
BCX	66.70 67.80	60.2000 73.4000	17:00 15:53 14:56 14:56	8 36 80 20	67,0000 67,0000 66,8000 66,9000	1 2 2 1	3 22 57 10	66.8000 66.6000 66.5000 66.3000	67.7000 67.8000 68.2000 68.3000	59 59 4 11	1 1 1 1
BIOMAXIMA	14,3000	17:02	6	14.15	-4.67 %	160	14.0000	14.3000	44	4	59	[+]
BMX	13.90 14.55	12.7500 15.5500	17:02 17:00 17:00 15:58	44 6 49 50	14,3000 14,3000 14,3000 14,0000	1 3 2 1	85 222 70 20	13.9000 13.8500 13.8000 13.7500	14.3500 14.4000 14.4500 14.5000	50 175 155 101	1 2 1 3
BIOTON	3,5000	16:43	210	3.53	-0.85 %	3790	3.5000	3.5250	41	121	428	[+]
BIO	3.50 3.55	3.1800 3.8800	16:35 16:35 16:35 16:35	850 10000 435 21	3,5000 3,5000 3,5000 3,5000	3 1 1 3	38 1720 10 36	3.4900 3.4700 3.4650 3.4600	3.5300 3.5350 3.5400 3.5450	406 300 8000 31490	2 1 4 1
BLOOBER	24,5500	17:00	256	25.00	-2.19 %	944	24.5500	24.6500	1	2	48	[+]
BLO	24.50 25.00	22.5000 27.5000	17:00 17:00 15:59 14:52	8 36 1 40	24,5500 24,5500 24,9000 24,6000	5 2 1 2	1153 150 86 5000	24.5000 24.3000 24.2500 24.2000	24.7000 24.7500 24.8000 24.8500	2 2 300 1	1 1 1 1
BNPPL	101,5000	16:49	14	101.00	0.50 %	96	100.5000	102.0000	178	0	47	[+]
BNP	101.00 102.00	91.0000 111.0000	16:00 16:00 14:55 14:55	5 5 6 14	102,0000 102,0000 101,0000 101,0000	1 2 1 1	114 31 30 10	100.0000 99.8000 99.6000 99.2000	104.0000 105.0000 108.0000 109.0000	310 568 69 1	2 4 2 1
BOGDANKA	28,6000	17:00	11	28.50	-0.49 %	152	28.6000	28.7800	100	40	1 160	[+]
LWB	28.42 28.94	25.6600 31.3400	17:00 17:00 17:00 17:00	100 3 3 3	28,6000 28,6000 28,6000 28,6000	4 1 2 2	116 21 150 559	28.5600 28.5400 28.5000 28.4800	28.8600 28.8800 28.9000 28.9200	60 6 550 6	1 2 2 2
BOOMBIT	11,1000	16:49	1	10.85	0.91 %	30	11.0000	11.1000	17	3	29	[+]
BBT	10.80 11.20	9.7800 11.9000	16:00 15:32 15:32 15:29	137 31 150 6	11,1500 11,2000 11,2000 11,1500	1 2 2 1	200 163 30 400	10.9500 10.8000 10.7500 10.7000	11.1500 11.2000 11.2500 11.3000	369 35 150 99	1 1 1 1
BORYSZEW	6,1800	17:00	300	6.20	-0.16 %	2046	6.1000	6.2000	3678	77	470	[+]
BRS	6.09 6.20	5.5800 6.8200	17:00 16:49 16:49 16:49	1 1200 10 1060	6,1800 6,2000 6,2000 6,2000	4 5 2 3	1643 1400 600 330	6.0900 6.0800 6.0700 6.0600	6.2600 6.2800 6.3000 6.3200	260 1050 811 1070	1 2 1 1
BOS	15,9000	17:00	10	15.80	0.00 %	415	15.7500	15.9000	440	5	75	[+]
BOS	15.70 16.00	14.2500 17.3500	14:46 14:46 14:46 14:46	65 15 100 750	15,7500 15,8000 15,8000 15,8000	1 3 3 1	3232 386 447 200	15.7000 15.6500 15.6000 15.5000	15.9500 16.0000 16.0500 16.1000	433 5409 70 264	1 3 1 2
BOWIM	6,7500	17:00	2	6.90	-1.60 %	139	6.7500	6.8400	200	2	11	[+]
BOW	6.75 6.90	6.2100 7.5900	16:49 16:49 16:49 16:49	49 5 2 2	6,7500 6,7500 6,7500 6,7500	1 3 2 1	11 304 1210 979	6.7400 6.7100 6.7000 6.6900	6.8500 6.8800 6.8900 6.9000	1743 2 100 1002	1 1 1 2
BRAND24	44,7000	17:00	10	45.60	-1.97 %	1120	44.7000	44.9000	14	15	672	[+]
B24	44.70 45.60	41.1000 50.0000	17:00 16:41 16:36 16:36	23 22 80 3	44,7000 44,7000 44,8000 44,8000	5 1 4 2	1133 50 171 1300	44.6000 44.4000 44.3000 44.2000	45.0000 45.1000 45.2000 45.3000	1543 30 590 1295	4 1 3 8
BUDIMEX	700,0000	17:03	32	687.50	1.82 %	72	699.5000	700.0000	562	25	17 733	[+]
BDX	687.50 706.00	619.0000 756.0000	17:00 17:00 17:00 17:00	6 100 11 89	700,0000 700,0000 700,0000 700,0000	2 3 2 2	191 301 85 192	698.5000 698.0000 697.0000 696.5000	701.0000 702.0000 702.5000 703.0000	2 55 147 13	1 2 2 2
BUMECH	11,8200	17:00	98	12.02	-0.67 %	136	11.8200	11.8800	205	4	44	[+]
BMC	11.68 12.02	10.8200 13.2200	17:00 17:00 16:38 16:16	102 8 30 24	11,8200 11,8200 11,9600 11,9400	1 2 1 2	1 215 185 520	11.8000 11.7800 11.7400 11.7000	11.9600 12.0000 12.0800 12.1000	70 2424 280 20	1 3 3 1
CAPITEA	0,5700	16:48	8000	0.58	-1.04 %	20660	0.5680	0.5740	6666	498	286	[+]
CAP	0.57 0.58	0.5220 0.6380	16:47 16:44 16:31 16:12	10000 378 2210 5000	0,5700 0,5700 0,5700 0,5700	1 1 2 8	2000 2000 2400 17760	0.5660 0.5640 0.5620 0.5600	0.5760 0.5780 0.5800 0.5820	4000 14899 12098 6238	1 5 2 2
CAVATINA	16,0000	09:06	1	15.85	3.56 %	25	15.4500	15.9000	25	0	6	[+]
CAV	15.60 16.00	14.3000 17.4000	09:06 09:05 09:04 09:04	30 105 10 10	15,9500 15,6000 15,9000 15,9000	1 1 1 1	90 107 110 25	15.4000 15.3500 15.1500 15.1000	15.9500 16.0000 16.1000 16.2000	895 684 180 190	1 2 2 1
CCC	93,5000	17:02	50	94.55	-1.11 %	166	93.3500	93.5000	3287	215	19 973	[+]
CCC	91.60 94.90	85.1000 104.0000	17:02 17:00 17:00 17:00	24 8 35 33	93,5000 93,5000 93,5000 93,5000	2 2 1 2	372 166 83 4093	93.3000 93.2000 93.1000 93.0500	93.8000 93.8500 93.9500 94.0000	37 37 178 124	1 1 2 2
CDPROJEKT	119,5500	17:01	8	118.50	0.89 %	2133	119.5500	119.6000	784	529	64 085	[+]
CDR	117.05 123.60	106.6500 130.3500	17:00 17:00 17:00 17:00	179 483 76 5	119,5500 119,5500 119,5500 119,5500	7 5 4 5	1803 521 276 1148	119.5000 119.4000 119.3500 119.3000	119.6500 119.7000 119.7500 119.8500	914 581 54 912	2 3 2 2
CDRL	13,3000	12:30	262	12.70	4.72 %	1620	12.9000	13.3000	96	1	11	[+]
CDL	12.70 13.30	11.5000 13.9000	12:11 12:11 12:11 09:01	243 16 9 300	13,2000 13,2000 13,2000 12,7000	1 1 1 1	500 10 27 55	12.8000 12.7000 12.5000 12.1000	13.5000 14.0000 14.1000 15.0000	1074 10 284 10	3 2 2 2
CELTIC	3,9800	16:49	800	3.87	7.57 %	100	3.9500	3.9700	497	15	57	[+]
CPD	3.75 3.98	3.4900 4.2500	16:43 13:01 13:01 13:01	1500 236 303 300	3,9000 3,9800 3,9100 3,9000	1 1 1 2	500 2089 1500 420	3.8000 3.7500 3.7400 3.6700	3.9800 3.9900 4.0300 4.0400	381 2089 300 325	2 2 1 1
CEZ	150,4000	17:00	4	149.00	1.97 %	13	147.6000	150.4000	10	0	38	[+]
CEZ	148.20 150.60	134.1000 163.9000	16:33 13:52 13:52 13:52	3 67 66 6	150,4000 148,2000 148,4000 148,3000	1 1 1 1	9 1 13 33	147.5000 147.1000 146.5000 146.4000	150.5000 150.6000 151.0000 151.4000	150 52 25 6	1 1 3 1
CFI	0,2260	11:28	102	0.22	2.26 %	208	0.2180	0.2270	8370	21	5	[+]
CFI	0.22 0.23	0.1980 0.2420	11:28 11:03 11:03 11:03	103 522 103 102	0,2260 0,2160 0,2180 0,2180	2 4 1 4	10000 15178 103 340	0.2170 0.2160 0.2150 0.2130	0.2280 0.2290 0.2300 0.2310	6442 60 4704 100	3 1 1 1
CIGAMES	1,4800	17:00	1381	1.49	0.54 %	12	1.4610	1.4800	9501	279	408	[+]
CIG	1.44 1.49	1.3410 1.6390	17:00 17:00 17:00 17:00	693 2000 400 1000	1,4800 1,4800 1,4800 1,4800	1 1 1 1	10 12 1500 700	1.4600 1.4550 1.4540 1.4510	1.4820 1.4830 1.4840 1.4850	1000 2637 50 1500	1 3 1 1
CLNPHARMA	15,5200	17:00	120	15.28	2.37 %	1103	15.4400	15.5200	63	50	766	[+]
CLN	15.28 15.58	13.7600 16.8000	17:00 17:00 17:00 17:00	100 217 68 41	15,5200 15,5200 15,5200 15,5200	1 1 2 1	40 91 4136 2	15.3400 15.3200 15.3000 15.2600	15.5600 15.5800 15.6000 15.6400	1000 447 3563 1448	1 4 7 5
CLOUD	72,4000	12:01	118	72.40	2.55 %	132	69.2000	72.0000	113	0	23	[+]
CLD	69.20 73.00	65.2000 79.6000	12:01 12:01 11:59 11:59	3 3 104 1	73,0000 72,6000 72,4000 72,4000	2 1 3 2	111 7 25 28	68.6000 66.2000 65.2000 65.0000	72.4000 73.0000 73.4000 73.8000	166 47 500 49	1 1 1 1
COALENERG	1,0640	16:48	33	1.05	1.92 %	35	1.0500	1.0640	927	21	21	[+]
CLE	1.01 1.08	0.9440 1.1520	16:39 16:25 16:22 16:22	40 15 33 33	1,0720 1,0720 1,0740 1,0700	1 1 2 2	61 111 911 98	1.0440 1.0400 1.0380 1.0320	1.0740 1.0760 1.0780 1.0800	959 3000 1000 4468	1 1 1 4
COGNOR	8,2900	17:03	125	8.30	-0.36 %	684	8.2900	8.3150	200	87	725	[+]
COG	8.23 8.48	7.4700 9.1300	17:00 17:00 17:00 17:00	11 173 66 60	8,2900 8,2900 8,2900 8,2900	1 1 1 2	984 862 344 3001	8.2600 8.2500 8.2450 8.2400	8.3500 8.3750 8.3800 8.4000	105 684 400 515	1 2 1 2
COLUMBUS	4,9400	17:00	47	4.95	-0.10 %	3	4.8350	4.9400	733	10	51	[+]
CLC	4.82 4.96	4.4550 5.4300	17:00 16:38 16:38 16:36	150 5 20 171	4,9400 4,9400 4,9400 4,9000	1 2 1 1	825 1299 600 500	4.8300 4.8250 4.8200 4.8100	4.9450 4.9500 4.9550 4.9600	200 947 500 1003	1 2 1 2
COMARCH	242,5000	17:00	3	241.50	0.00 %	60	242.5000	244.5000	74	1	162	[+]
CMR	241.50 247.00	217.5000 265.5000	17:00 17:00 17:00 16:48	8 50 4 1	242,5000 242,5000 242,5000 244,5000	2 5 1 2	170 72 10 40	241.5000 241.0000 240.5000 240.0000	247.0000 248.5000 249.0000 250.0000	51 107 10 1	2 2 1 1
COMP	78,8000	17:00	1	78.80	0.00 %	31	77.8000	78.8000	217	0	36	[+]
CMP	77.60 78.80	71.0000 86.6000	17:00 16:46 14:29 14:29	49 2 150 39	78,8000 78,6000 77,6000 77,6000	2 1 3 2	189 51 187 500	77.6000 77.4000 77.2000 77.0000	79.0000 79.6000 79.8000 80.0000	639 41 79 347	3 1 2 2
COMPERIA	6,8000	09:03	500	6.80	-1.45 %	100	6.8000	6.9000	500	1	3	[+]
CPL	6.80 6.80	6.1500 7.4500	13:02 15:47 10:47 16:05	3760 150 1100 1100	6,9000 6,7000 7,0000 7,0000	1 1 1 0	1200 180 198 0	6.7000 5.6000 5.2000 0.0000	6.9500 7.0000 7.2000 7.4500	2500 1100 1000 255	1 1 1 1
COMPREMUM	2,1100	16:25	1	2.04	3.43 %	1000	2.0700	2.1100	959	25	52	[+]
CPR	2.04 2.14	1.8400 2.2400	15:47 15:23 15:10 14:26	1000 1000 1000 600	2,0900 2,0800 2,0900 2,1100	1 1 3 3	200 500 1726 8025	2.0600 2.0400 2.0200 2.0100	2.1200 2.1300 2.1400 2.1500	2724 656 1000 477	1 1 1 1
CORMAY	0,5900	17:00	1	0.59	0.34 %	20	0.5840	0.5900	42104	12	7	[+]
CRM	0.58 0.59	0.5300 0.6460	17:00 17:00 17:00 14:25	30 19 80 4000	0,5900 0,5900 0,5900 0,5800	3 2 1 4	1420 1083 26 3135	0.5820 0.5800 0.5780 0.5760	0.5940 0.5980 0.6000 0.6060	30 40 1000 101	1 1 1 4
CREEPYJAR	587,0000	17:00	3	580.00	1.21 %	1	569.0000	588.0000	8	0	89	[+]
CRJ	567.00 587.00	522.0000 638.0000	17:00 17:00 17:00 17:00	6 14 5 1	587,0000 587,0000 587,0000 587,0000	2 2 1 1	12 4 10 2	568.0000 567.0000 566.0000 565.0000	589.0000 594.0000 595.0000 598.0000	2 4 68 81	1 1 2 3
CREOTECH	176,0000	17:00	29	180.00	-4.09 %	23	175.5000	176.0000	323	1	233	[+]
CRI	174.00 183.50	162.0000 198.0000	17:00 17:00 17:00 17:00	54 8 36 36	176,0000 176,0000 176,0000 176,0000	4 1 1 2	56 7 10 50	175.0000 174.5000 174.0000 173.5000	178.5000 179.5000 180.0000 181.0000	10 84 6 6	1 1 1 1
CYBERFLKS	110,5000	17:00	22	114.00	-0.90 %	169	110.5000	112.0000	51	2	255	[+]
CBF	110.00 115.00	103.0000 125.0000	17:00 17:00 16:49 16:42	1 1 42 4	110,5000 110,5000 110,5000 110,5000	8 3 5 3	244 75 207 232	110.0000 109.5000 109.0000 108.5000	112.5000 114.0000 115.0000 115.5000	45 65 91 1008	1 1 3 1
CYFRPLSAT	9,9780	17:02	200	10.06	-0.77 %	1525	9.9780	10.0800	200	910	9 172	[+]
CPS	9.98 10.22	9.0500 11.0600	17:02 17:01 17:01 17:01	265 201 500 1000	9,9780 9,9780 9,9780 9,9780	2 3 1 1	3858 610 2 10795	9.9740 9.9700 9.9640 9.9620	10.0950 10.1000 10.1100 10.1150	498 3562 20006 3536	3 3 3 2
DADELO	18,2000	15:48	9	18.85	-2.41 %	100	17.9500	18.2500	134	1	13	[+]
DAD	18.20 18.85	17.0000 20.7000	15:48 15:47 15:41 15:37	255 193 6 101	18,2000 18,2000 18,2500 18,2000	1 2 1 1	30 150 73 86	17.9000 17.8500 17.6000 17.3000	18.4000 18.5500 18.6000 18.8500	9 6 558 97	1 1 1 1
DATAWALK	65,8000	17:01	28	67.80	-2.95 %	35	65.6000	65.8000	93	10	656	[+]
DAT	65.30 69.00	61.1000 74.5000	17:01 17:01 17:00 17:00	75 97 1 222	65,8000 65,8000 65,8000 65,8000	2 1 3 3	100 20 102 201	65.5000 65.4000 65.3000 65.2000	66.9000 67.0000 67.2000 67.4000	63 1053 49 70	4 2 1 1
DBENERGY	17,5500	15:59	7	18.00	-2.50 %	25	17.2500	17.7000	100	1	9	[+]
DBE	17.00 18.00	16.2000 19.8000	15:59 15:59 15:50 14:09	18 10 5 58	17,4000 17,3000 17,1000 17,0000	1 1 1 2	10 40 10 147	17.2000 17.1500 17.1000 17.0000	17.8000 17.9000 18.0000 18.2000	10 20 995 18	1 1 1 2
DEBICA	82,6000	17:00	4	82.20	-0.24 %	52	81.0000	82.6000	439	1	112	[+]
DBC	77.00 83.00	74.0000 90.4000	17:00 17:00 17:00 16:37	56 1 31 4	82,6000 82,6000 82,6000 82,4000	1 1 2 2	12 122 111 91	80.8000 80.6000 80.2000 80.0000	82.8000 83.0000 83.2000 83.6000	389 34 185 170	2 2 1 1
DECORA	63,6000	17:00	1	62.80	1.27 %	41	62.0000	63.6000	83	2	122	[+]
DCR	61.20 64.00	56.6000 69.0000	16:35 16:33 15:41 15:17	50 30 1 120	63,0000 63,0000 63,6000 63,6000	2 2 2 1	78 43 81 40	61.8000 61.6000 61.4000 61.2000	63.8000 64.0000 64.2000 64.8000	55 1060 20 28	1 7 1 1
DEKPOL	51,4000	14:53	1	51.80	-0.39 %	199	50.6000	51.4000	210	1	30	[+]
DEK	50.60 52.20	46.7000 56.8000	14:25 13:16 13:12 13:12	10 5 41 20	50,6000 51,4000 50,6000 50,6000	1 2 4 1	33 130 394 300	50.4000 50.2000 50.0000 49.9000	51.6000 52.2000 52.4000 52.8000	374 26 391 1000	2 1 1 1
DELKO	9,5000	16:48	55	9.50	0.00 %	972	9.4000	9.5000	599	3	27	[+]
DEL	9.34 9.54	8.5600 10.4500	16:12 15:58 15:28 14:13	445 68 62 48	9,4200 9,4200 9,4200 9,4000	1 2 2 7	45 317 700 1050	9.3800 9.3600 9.3400 9.3200	9.5200 9.5800 9.6000 9.6200	927 50 301 500	1 1 1 1
DEVELIA	6,6200	17:03	400	6.69	-0.30 %	4000	6.6100	6.6200	1600	94	621	[+]
DVL	6.55 6.69	6.0300 7.3500	17:00 17:00 17:00 17:00	100 175 222 19	6,6200 6,6200 6,6200 6,6200	1 1 1 2	248 7 1500 4114	6.6000 6.5800 6.5700 6.5600	6.6800 6.6900 6.7000 6.7200	632 1425 12209 200	1 2 7 2
DGA	17,6000	11:57	52	17.80	-1.68 %	149	17.6000	17.9000	149	0	6	[+]
DGA	17.60 18.00	16.1000 19.5000	11:57 11:57 11:46 11:30	12 35 1 5	17,9000 17,9000 18,0000 18,0000	1 1 2 2	100 80 628 129	17.4000 17.2000 17.1000 17.0000	18.0000 18.1000 18.2000 18.3000	57 125 130 76	2 1 1 1
DIGITANET	49,8000	17:00	100	49.40	0.81 %	11	49.7000	49.8000	503	2	99	[+]
DIG	49.00 49.80	44.5000 54.2000	17:00 15:58 15:48 15:38	600 46 20 100	49,8000 49,8000 49,8000 49,8000	1 2 1 1	2 32 2 1	49.5000 49.4000 49.3000 49.2000	49.9000 50.0000 50.2000 50.8000	2250 253 2325 100	2 1 2 1
DINOPL	386,7000	17:00	871	390.80	-0.82 %	4142	386.7000	387.2000	4006	319	123 914	[+]
DNP	384.40 391.50	351.8000 429.8000	17:00 17:00 17:00 17:00	21 13 46 120	386,7000 386,7000 386,7000 386,7000	1 3 1 1	833 2449 459 249	386.6000 386.5000 386.3000 386.2000	387.4000 387.5000 387.8000 387.9000	118 1292 2052 780	2 2 2 2
DMGROUP	3,5100	17:00	600	3.47	0.29 %	82	3.4600	3.5100	1340	3	9	[+]
DMG	3.45 3.52	3.1300 3.8100	15:26 15:13 14:58 13:20	280 320 62 80	3,4800 3,5000 3,4600 3,5000	1 1 1 1	840 399 2500 200	3.4500 3.4100 3.3000 3.2500	3.5200 3.5600 3.5900 3.6000	895 1000 2000 3548	1 1 1 2
DOMDEV	180,4000	17:00	3	176.40	2.27 %	722	180.4000	181.0000	10	1	254	[+]
DOM	175.40 181.40	158.8000 194.0000	17:00 17:00 17:00 16:49	16 5 4 6	180,4000 180,4000 180,4000 181,4000	1 1 1 1	22 22 22 10	179.8000 179.6000 179.4000 178.0000	181.4000 181.8000 182.0000 182.4000	35 135 1077 9	3 3 7 1
DRAGOENT	24,6000	17:00	7	24.80	-0.81 %	293	24.6000	24.9000	19	3	84	[+]
DGE	24.00 24.90	22.4000 27.2000	17:00 17:00 16:48 16:48	100 100 61 24	24,6000 24,6000 24,9000 24,9000	2 1 1 1	370 270 300 300	24.5000 24.3000 24.2000 24.1000	25.0000 25.2000 25.3000 25.4000	230 80 29 20	2 1 2 1
DROZAPOL	3,9000	16:18	48	3.87	-1.52 %	3914	3.8700	3.9600	250	2	7	[+]
DPL	3.86 3.90	3.4900 4.2500	14:38 13:07 09:07 09:06	1000 104 228 31	3,9000 3,9000 3,8600 3,8700	1 2 1 1	1500 1140 200 5147	3.8300 3.8000 3.7100 3.7000	3.9900 4.0000 4.0700 4.0900	266 828 5500 1980	1 2 1 1
ECHO	4,7100	17:00	2	4.75	0.21 %	529	4.7100	4.7200	7795	3	14	[+]
ECH	4.71 4.75	4.2800 5.2200	16:42 15:20 15:17 14:54	740 5 420 10	4,7100 4,7200 4,7100 4,7400	3 1 1 2	213 15 1400 4573	4.7000 4.6800 4.6500 4.6400	4.7500 4.7900 4.8000 4.8500	6072 1500 20000 1000	5 2 1 1
EDINVEST	8,5000	17:00	25	8.50	1.67 %	1400	8.2000	8.5000	433	3	24	[+]
EDI	8.20 8.50	7.6600 9.3400	16:45 16:41 16:01 14:35	414 55 687 20	8,2000 8,4000 8,3800 8,2200	1 2 1 1	47 1021 146 200	8.1200 8.1000 8.0800 8.0600	8.5800 8.6000 8.6200 8.7400	190 1000 303 6	1 1 1 1
ELEKTROTI	23,2000	17:00	1	23.10	1.09 %	256	23.1500	23.2000	792	15	338	[+]
ELT	23.00 23.20	20.8000 25.4000	16:49 16:45 16:43 16:43	2 100 105 591	23,2000 23,2000 23,2000 23,2000	2 2 7 3	160 398 516 285	23.1000 23.0500 23.0000 22.9500	23.2500 23.3000 23.3500 23.4000	100 498 1000 4100	1 2 1 2
ELKOP	0,4880	14:59	3765	0.50	0.62 %	950	0.4740	0.4890	6962	10	5	[+]
EKP	0.47 0.50	0.4460 0.5440	13:47 13:41 13:41 13:41	1 3765 300 610	0,4900 0,4720 0,4720 0,4720	1 1 1 1	1000 3653 2500 2470	0.4730 0.4720 0.4700 0.4650	0.4900 0.4910 0.4920 0.4990	300 3000 8875 5000	1 1 1 1
EMC	11,0000	09:05	2	11.00	0.00 %	300	10.3000	10.9000	15	0	0	[+]
EMC	11.00 11.00	9.9000 12.1000	09:02 09:00 09:05 09:01	2 18 2 2	11,0000 11,0000 11,0000 11,0000	1 1 0 0	10 150 0 0	8.0000 0.0100 0.0000 0.0000	11.0000 11.9000 12.0000 12.8000	257 250 260 250	1 1 1 1
ENEA	8,6300	17:04	24	8.47	1.89 %	503	8.6300	8.6350	39633	647	5 531	[+]
ENA	8.37 8.66	7.6250 9.3150	17:03 17:03 17:01 17:00	1973 7 140 191	8,6300 8,6300 8,6300 8,6300	1 1 1 2	191 99 416 502	8.6250 8.6200 8.6150 8.6100	8.6400 8.6450 8.6500 8.6550	518 200 1962 334	1 1 4 2
ENELMED	17,8000	09:00	10	17.80	0.00 %	60	17.8000	18.5000	7	0	0	[+]
ENE	17.80 17.80	16.1000 19.5000	11:26 11:26 11:26 09:59	5 5 4 1	17,8000 17,8000 17,8000 17,8000	1 0 0 0	48 0 0 0	10.9000 0.0000 0.0000 0.0000	18.6000 19.0000 19.4000 20.8000	99 60 146 62	2 1 2 1
ENERGA	9,5900	17:00	4	9.56	-0.10 %	1638	9.5200	9.5900	1601	5	44	[+]
ENG	9.50 9.60	8.6100 10.5000	17:00 17:00 17:00 17:00	100 8 7 1	9,5900 9,5900 9,5900 9,5900	3 1 2 1	522 525 1065 30	9.5000 9.4800 9.4000 9.3300	9.6000 9.6300 9.6800 9.7000	3309 350 250 805	5 1 1 3
ENERGOINS	2,8000	17:01	300	2.76	3.51 %	20	2.7450	2.8000	1416	54	150	[+]
ENI	2.63 2.85	2.4850 3.0350	17:01 17:00 17:00 17:00	200 100 300 600	2,8000 2,8000 2,8000 2,8000	1 1 1 2	17 520 1000 1183	2.7300 2.7150 2.7050 2.7000	2.8250 2.8300 2.8350 2.8400	418 754 727 600	1 1 1 1
ENTER	65,6000	17:00	40	65.00	0.15 %	28	64.9000	65.6000	160	3	186	[+]
ENT	64.10 65.80	58.5000 71.5000	17:00 17:00 16:44 16:44	50 10 1 14	65,6000 65,6000 65,6000 65,0000	1 1 2 1	1 30 65 40	64.8000 64.6000 64.5000 64.4000	65.7000 65.8000 66.0000 66.1000	26 165 140 40	1 1 2 1
ERBUD	43,1000	16:46	100	42.20	2.13 %	858	43.0000	43.1000	50	2	73	[+]
ERB	41.50 43.30	38.0000 46.4000	16:11 16:11 16:03 15:43	30 77 43 21	43,1000 43,1000 43,1000 43,1000	2 1 3 1	220 34 192 13	42.9000 42.7000 42.5000 42.0000	43.3000 43.4000 43.5000 43.8000	329 450 740 91	3 1 1 5
ERG	55,0000	09:00	2	55.00	1.85 %	110	53.5000	55.0000	278	0	0	[+]
ERG	55.00 55.00	49.6000 60.5000	09:00 17:00 10:37 09:41	2 2 10 144	54,0000 54,5000 53,0000 53,0000	1 0 0 0	270 0 0 0	53.0000 0.0000 0.0000 0.0000	58.0000 58.5000 59.0000 60.0000	137 58 67 110	1 1 1 2
ESOTIQ	34,6000	16:31	36	34.30	-2.81 %	395	33.6000	34.6000	90	6	204	[+]
EAH	33.20 34.80	30.9000 37.7000	16:24 16:24 16:24 16:24	41 15 94 30	34,6000 34,5000 34,4000 34,3000	1 1 2 2	80 30 266 263	33.5000 33.4000 33.3000 33.2000	34.7000 34.8000 34.9000 35.0000	70 160 320 348	2 2 3 4
ESTAR	1,4600	10:01	14	0.00	0.00 %	1985	1.4600	13.3000	33	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	09:52 09:00 09:19 13:56	1 16 5 5	1,4000 1,2800 1,2770 1,3300	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	1,1000	14:22	1	1.11	-0.45 %	900	1.0700	1.1000	1646	3	3	[+]
EUC	1.07 1.11	0.9960 1.2150	14:22 10:15 10:15 09:03	84 1634 956 2	1,0950 1,0650 1,0650 1,1050	1 1 1 1	366 16753 2000 900	1.0650 1.0550 1.0500 1.0300	1.1050 1.1150 1.1350 1.1500	133 108 1997 350	1 1 1 1
EUROCASH	13,6600	17:00	724	13.57	-0.15 %	2	13.6400	13.6600	1722	98	1 333	[+]
EUR	13.53 13.72	12.2200 14.9200	17:00 17:00 17:00 17:00	114 911 45 7	13,6600 13,6600 13,6600 13,6600	1 1 2 1	2 130 1404 925	13.6300 13.5900 13.5700 13.5600	13.6700 13.6800 13.6900 13.7000	131 26 208 258	2 2 4 2
EUROHOLD	2,2000	15:20	68	2.30	-9.84 %	250	2.2200	2.8000	1149	3	6	[+]
EHG	2.20 2.30	2.0800 2.5200	15:19 15:19 15:19 15:18	500 367 685 204	2,2000 2,2200 2,2400 2,2400	1 2 1 1	432 205 35 1000	2.2000 2.1600 2.0400 2.0000	2.8200 2.8800 2.9000 2.9800	1170 500 715 130	2 1 1 1
EUROTEL	46,5000	17:02	9	47.60	-2.31 %	91	46.5000	46.9000	33	3	138	[+]
ETL	45.60 47.60	42.9000 52.2000	17:00 16:36 16:36 16:36	1 4 1 10	46,5000 45,7000 45,7000 45,8000	1 5 4 4	11 177 273 123	46.4000 45.7000 45.6000 45.5000	47.0000 47.2000 47.5000 47.6000	100 141 706 57	1 2 2 1
FABRITY	37,0000	11:51	14	37.00	0.00 %	60	36.9000	37.0000	269	0	2	[+]
FAB	37.00 37.00	33.3000 40.7000	11:33 10:01 09:55 09:30	19 1 3 20	37,0000 37,0000 37,0000 37,0000	2 3 2 1	81 112 30 51	36.6000 36.5000 36.4000 36.1000	37.2000 37.8000 37.9000 38.2000	91 400 67 600	1 1 2 1
FASING	13,7000	15:04	5	13.70	3.01 %	312	13.3000	13.7000	303	0	0	[+]
FSG	13.70 13.70	12.4000 15.0000	15:04 15:04 15:04 15:04	3 2 3 2	13,7000 13,7000 13,7000 13,7000	2 1 3 4	669 160 422 1071	13.2000 13.0000 12.7000 12.6000	13.8000 14.1000 14.2000 14.3000	547 200 111 538	1 1 1 1
FEERUM	6,6000	10:08	306	6.50	0.00 %	2369	6.5000	6.7600	90	2	15	[+]
FEE	6.50 6.60	5.8600 7.1400	10:08 09:00 09:00 09:00	1200 250 446 30	6,6000 6,5000 6,5000 6,5000	1 2 1 2	96 558 2 302	6.3000 6.1000 6.0000 5.9000	6.7800 6.8000 6.8600 6.8800	120 3262 656 582	1 2 2 1
FERRO	34,2000	17:00	1	34.10	-0.58 %	113	34.0000	34.4000	296	9	299	[+]
FRO	33.50 34.40	30.7000 37.5000	16:23 15:41 15:35 14:54	7 1 30 11	34,4000 34,4000 34,2000 34,2000	1 1 1 3	150 50 2000 251	33.8000 33.7000 33.5000 33.4000	34.5000 34.6000 35.0000 35.4000	52 93 771 233	1 2 4 1
FERRUM	4,3200	17:00	45	4.40	-1.82 %	24	4.3200	4.4400	87	3	15	[+]
FER	4.26 4.50	3.9600 4.8400	11:46 11:31 11:05 11:04	400 1 30 1	4,5000 4,3200 4,5000 4,3000	1 1 1 1	221 682 333 333	4.3000 4.2600 4.2000 4.1800	4.5000 4.5400 4.5600 4.5800	1006 200 200 200	3 1 1 1
FMG	113,0000	16:28	1	114.00	0.00 %	6	108.0000	112.0000	3	0	9	[+]
FMG	107.50 114.00	103.0000 125.0000	16:28 16:27 16:27 16:27	12 3 3 1	107,5000 108,0000 108,5000 109,5000	1 1 3 1	38 1 15 15	107.5000 103.5000 103.0000 101.0000	112.5000 113.0000 113.5000 114.5000	3 10 12 18	1 2 1 1
FON	5,0000	17:00	71	5.10	-1.96 %	583	5.0000	5.1200	972	2	8	[+]
FON	5.00 5.12	4.5900 5.6000	17:00 16:14 16:14 13:58	4 1 1 20	5,0000 5,1200 5,1200 5,1200	1 1 3 1	260 248 811 266	4.9900 4.9200 4.9000 4.8500	5.1400 5.1600 5.2600 5.3000	200 218 250 308	1 1 1 1
FORTE	23,1000	17:00	3	23.00	0.43 %	97	22.9000	23.1000	32	1	29	[+]
FTE	22.90 23.20	20.7000 25.3000	17:00 13:51 13:07 12:48	1 5 13 1	23,1000 23,0000 22,9000 22,9000	2 1 2 1	211 97 194 31	22.8000 22.7000 22.6000 22.5000	23.2000 23.3000 23.4000 23.5000	361 22 37 328	5 1 1 4
GAMEOPS	21,8000	17:04	251	21.80	-2.24 %	72	21.6000	21.9500	238	10	213	[+]
GOP	21.50 22.45	19.6200 23.9500	17:00 17:00 17:00 17:00	64 100 51 100	21,8000 21,8000 21,8000 21,8000	2 2 1 6	315 802 100 410	21.5500 21.5000 21.4500 21.4000	22.0000 22.2500 22.3500 22.4000	264 75 77 239	1 2 1 3
GAMFACTOR	12,8500	16:49	59	12.70	0.39 %	100	12.4500	12.8500	220	4	53	[+]
GIF	12.10 12.85	11.4500 13.9500	16:47 16:45 16:43 16:42	59 59 59 59	12,8500 12,8500 12,8500 12,8500	1 2 4 1	97 505 2145 100	12.4000 12.1500 12.1000 12.0500	12.9000 12.9500 13.0000 13.0500	838 5 155 300	1 1 2 1
GENOMTEC	12,1200	17:01	352	11.96	2.54 %	12	12.1000	12.1400	367	8	94	[+]
GMT	11.96 12.14	10.7800 13.1400	17:01 16:49 16:49 16:48	108 15 1 9	12,1200 12,1200 12,1200 12,0200	1 3 1 2	91 1600 20 240	12.0200 12.0000 11.9400 11.9000	12.3000 12.3800 12.4600 12.5000	300 184 400 143	1 1 1 1
GETIN	0,4680	17:00	1605	0.48	-2.60 %	6500	0.4690	0.4690	17484	405	193	[+]
GTN	0.47 0.49	0.4325 0.5280	17:00 17:00 17:00 16:48	1000 3992 218 102	0,4680 0,4680 0,4680 0,4680	1 1 2 2	8395 50000 15000 9000	0.4680 0.4675 0.4660 0.4655	0.4710 0.4730 0.4780 0.4795	5689 4100 15148 500	1 1 4 1
GOBARTO	45,5000	17:00	8	45.50	-1.09 %	62	44.4000	45.5000	36	0	6	[+]
GOB	45.50 45.50	41.0000 50.0000	17:00 17:00 17:00 16:27	5 100 19 2	45,5000 45,5000 45,5000 46,0000	1 1 2 1	373 50 303 1500	44.1000 43.8000 43.0000 42.0000	45.6000 45.8000 46.0000 46.2000	20 200 206 214	1 1 4 2
GPPI	62,5000	17:00	8	62.20	1.13 %	150	62.0000	62.5000	179	29	1 781	[+]
GPP	62.00 62.50	56.0000 68.4000	17:00 16:47 16:35 16:35	1 1 4 3	62,5000 62,3000 62,2000 62,2000	1 1 1 2	40 40 31 308	61.9000 61.8000 61.7000 61.6000	62.7000 62.8000 62.9000 63.0000	187 268 15 250	2 1 1 1
GPW	44,5000	17:02	100	45.00	-1.11 %	31	44.4000	44.5000	41	37	1 649	[+]
GPW	44.50 45.25	40.5000 49.5000	17:00 17:00 17:00 17:00	50 309 191 72	44,5000 44,5000 44,5000 44,5000	2 1 2 1	100 357 457 357	44.3000 44.2500 44.2000 44.1500	44.7500 44.8000 44.9500 45.0000	365 800 69 1035	2 1 2 3
GREENX	2,3200	17:04	298	2.31	-0.43 %	3046	2.3200	2.3400	1089	101	236	[+]
GRX	2.29 2.35	2.0800 2.5400	17:00 17:00 17:00 17:00	2256 954 121 883	2,3200 2,3200 2,3200 2,3200	1 1 5 1	1000 902 13261 600	2.3160 2.3140 2.3100 2.3040	2.3420 2.3440 2.3460 2.3480	1000 2300 4100 2162	1 2 2 2
GRENEVIA	2,4100	17:00	594	2.46	-0.82 %	1405	2.4100	2.4200	6	92	222	[+]
GEA	2.39 2.46	2.2150 2.7050	17:00 17:00 16:38 16:37	1299 195 101 1697	2,4100 2,4100 2,4100 2,4100	1 1 7 4	539 1742 5355 4329	2.4000 2.3950 2.3900 2.3850	2.4250 2.4300 2.4350 2.4400	827 2486 1824 1830	1 2 1 2
GRODNO	11,0200	16:09	45	11.00	0.18 %	4000	11.0000	11.0200	47	6	67	[+]
GRN	10.90 11.04	9.9000 12.1000	15:27 12:15 11:26 11:05	4 76 3000 453	11,0200 11,0400 11,0000 10,9000	1 1 2 2	50 40 298 540	10.9200 10.8600 10.8400 10.8200	11.0400 11.0600 11.0800 11.1000	474 20 291 1670	3 2 5 5
GRUPAAZOTY	22,1000	17:00	95	22.00	0.45 %	24	22.0800	22.3000	128	103	2 276	[+]
ATT	21.76 22.40	19.8000 24.2000	17:00 17:00 17:00 17:00	100 7 5 23	22,1000 22,1000 22,1000 22,1000	1 1 6 1	22 708 1188 708	22.0400 22.0200 22.0000 21.9800	22.3200 22.3800 22.4000 22.4200	28 107 48 662	2 1 3 4
GTC	5,3000	17:00	10	5.22	0.00 %	2	5.2200	5.3000	6659	0	1	[+]
GTC	5.12 5.30	4.7000 5.7400	17:00 17:00 15:48 15:47	1 5 1 76	5,3000 5,3000 5,3000 5,1200	1 1 1 1	3 5 8 10	5.2000 5.1800 5.1600 5.1400	5.3200 5.3400 5.3600 5.3800	2 4 2 6	1 1 1 2
HANDLOWY	110,6000	17:01	179	111.60	-1.25 %	474	110.6000	111.0000	10	24	2 636	[+]
BHW	110.40 112.80	100.6000 122.6000	17:00 17:00 17:00 17:00	30 29 25 20	110,6000 110,6000 110,6000 110,6000	6 10 14 9	2248 164 439 284	110.4000 110.2000 110.0000 109.8000	111.2000 111.4000 111.6000 111.8000	10 20 13 224	2 3 3 2
HARPER	6,2700	17:02	57	6.55	-7.79 %	443	6.2700	6.3400	300	48	304	[+]
HRP	6.16 6.55	5.9000 7.2000	17:02 17:02 17:00 17:00	100 43 776 300	6,2700 6,2700 6,2700 6,2700	3 2 2 3	1340 240 240 380	6.2600 6.2500 6.2400 6.2300	6.3600 6.3700 6.3800 6.4000	300 117 300 233	1 1 1 1
HELIO	24,8000	16:26	10	24.60	0.81 %	35	24.2000	24.8000	229	1	34	[+]
HEL	24.00 24.80	22.2000 27.0000	16:11 16:11 16:11 16:10	3 41 85 62	24,6000 24,6000 24,6000 24,4000	1 1 1 1	47 10 100 58	24.0000 23.6000 23.2000 22.4000	25.0000 25.8000 26.0000 27.2000	320 90 1153 35	1 1 2 1
HERCULES	0,7960	17:00	1	0.80	-0.25 %	2500	0.7820	0.7960	499	0	0	[+]
HRS	0.80 0.80	0.7200 0.8760	11:16 11:16 11:16 09:13	27 100 23 222	0,8000 0,7980 0,7980 0,7980	1 1 1 1	1800 3000 1700 2200	0.7800 0.7780 0.7720 0.7700	0.8000 0.8140 0.8180 0.8240	2173 2288 1802 4687	1 1 2 2
HUUUGE	24,8000	17:00	47	25.15	0.40 %	119	24.7000	24.8000	2006	14	356	[+]
HUG	24.65 25.15	22.6500 27.6500	17:00 17:00 16:47 16:47	231 69 395 315	24,8000 24,8000 24,7000 24,7000	2 4 5 2	28 1561 409 61	24.6500 24.6000 24.5000 24.4000	24.9500 25.0000 25.0500 25.1000	596 360 102 160	2 2 2 2
HYDROTOR	33,8000	15:40	1	33.60	0.60 %	469	33.0000	33.8000	61	0	5	[+]
HDR	33.00 33.80	30.3000 36.9000	14:08 12:49 12:48 11:28	20 15 1 1	33,8000 33,0000 33,2000 33,2000	2 2 1 3	505 41 933 167	32.8000 32.5000 32.0000 31.0000	33.9000 34.0000 34.4000 34.6000	40 167 2 217	1 2 2 1
IBSM	112,0000	11:16	1	113.00	-0.88 %	1	109.0000	112.0000	18	0	11	[+]
IBS	108.00 113.00	102.0000 124.0000	11:16 11:15 09:39 09:01	1 1 1 59	112,0000 108,5000 108,5000 108,0000	1 2 1 1	8 18 5 6	108.5000 108.0000 107.5000 102.0000	113.0000 117.0000 117.5000 121.0000	64 4 1 5	1 1 1 1
IDMSAPL	0,5800	16:17	285	0.58	-1.69 %	2673	0.5550	0.5900	5656	0	0	[+]
IDM	0.58 0.58	0.5250 0.6350	17:00 14:11 10:09 17:00	10 6 2290 33	0,5900 0,5800 0,5800 0,5900	1 2 2 1	14364 5212 5256 40	0.5500 0.5450 0.5400 0.5350	0.6000 0.6150 0.6250 0.6350	14000 2770 1999 2500	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	50	5.3000	PKC	6644	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	4.0000 4.4000 4.5000 5.3000	239 191 180 5834	1 1 1 6
IFIRMA	22,0000	16:44	21	21.40	0.92 %	3	22.1000	22.7000	131	6	125	[+]
IFI	21.40 22.70	19.3000 23.5000	16:44 16:44 16:44 16:44	30 45 20 25	22,0000 22,1000 22,1000 22,1000	2 3 5 3	75 316 277 67	22.0000 21.6000 21.5000 21.4000	22.8000 23.0000 23.2000 23.3000	558 1103 142 30	3 4 2 1
IFSA	6,6800	17:00	233	0.00	99.99 %	47019	PKC	PKC	14205	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 1	8000 3000 2500 9	0.7000 0.5500 0.5000 0.4400	0.3500 0.3860 0.7400 1.0100	42 1006 3378 505	1 1 1 1
IIAAV	99,0000	16:44	450	0.00	0.00 %	1	87.7000	104.0000	2	0	0	[+]
IIA	0.00 0.00	89.1000 108.8000	11:15 11:29 09:10 10:41	5 8 15 27	97,9000 99,7000 102,4000 103,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	108.0000 120.0000 0.0000 0.0000	10 34 0 0	1 1 0 0
IMCOMPANY	8,4000	10:47	60	8.36	0.48 %	200	8.3600	8.4000	440	0	3	[+]
IMC	8.36 8.56	7.5400 9.1800	09:54 09:42 09:00 15:55	36 224 2 1000	8,5600 8,3600 8,3600 8,3600	1 2 1 1	1250 118 500 2	8.3200 8.2000 8.1200 8.1000	8.5600 8.6800 8.8000 9.1000	164 1200 249 2	1 1 2 1
IMMOBILE	3,4200	13:59	2912	3.50	-2.29 %	50	3.4100	3.4200	7792	18	64	[+]
GKI	3.32 3.62	3.1500 3.8500	13:43 13:39 13:39 13:39	150 30 15 155	3,4200 3,4100 3,4100 3,4100	1 1 1 2	590 600 5 415	3.3500 3.3300 3.3000 3.2300	3.5000 3.5200 3.5800 3.6200	500 1500 497 410	1 1 2 1
IMS	4,5000	17:00	94	4.26	5.63 %	616	4.5000	4.6000	100	18	76	[+]
IMS	4.17 4.50	3.8400 4.6800	17:00 17:00 17:00 17:00	50 100 12 1000	4,5000 4,5000 4,5000 4,5000	1 1 1 1	100 100 100 100	4.2500 4.2400 4.2300 4.2200	4.6500 4.6800 4.6900 4.7000	100 100 50 100	1 1 1 1
INC SA	2,5700	10:24	15	2.57	0.00 %	690	2.5200	2.5900	2926	0	1	[+]
INC	2.57 2.57	2.3200 2.8200	10:24 09:00 16:16 14:32	440 5 200 259	2,5700 2,5700 2,5700 2,5100	1 3 1 2	3100 9847 1500 1298	2.5100 2.5000 2.4800 2.3000	2.6400 2.6600 2.6700 2.6800	670 670 660 670	1 1 1 1
INGBSK	317,0000	17:02	4	324.00	-0.31 %	12	316.5000	317.0000	22	10	3 139	[+]
ING	314.50 325.00	292.0000 356.0000	17:00 17:00 17:00 17:00	5 5 3 5	317,0000 317,0000 317,0000 317,0000	2 2 4 2	4 20 52 2	316.0000 315.5000 315.0000 314.5000	317.5000 318.0000 318.5000 319.0000	15 60 21 116	1 2 2 4
INPRO	7,9000	17:00	13	7.90	3.27 %	280	7.5000	7.9000	985	1	7	[+]
INP	7.50 7.90	7.1500 8.6500	16:45 16:45 16:45 16:45	454 106 30 60	7,5000 7,5000 7,5500 7,5500	1 1 2 1	2 933 2500 553	7.4500 7.1500 7.0000 6.9500	7.9500 8.0000 8.1000 8.2000	99 350 1626 774	1 1 2 1
INSTALKRK	44,0000	17:00	1	44.20	0.69 %	121	42.4000	44.0000	7	1	38	[+]
INK	42.30 44.20	39.8000 48.6000	16:26 14:32 14:32 12:45	611 30 39 1	42,3000 43,1000 43,3000 43,3000	2 1 2 1	235 31 51 222	42.3000 42.1000 42.0000 41.7000	44.1000 44.3000 44.4000 45.0000	50 257 3 97	1 1 1 2
INTERAOLT	11,5400	17:00	43	0.00	17.76 %	886	11.7000	PKC	4251	0	0	[+]
IRL	0.00 0.00	8.8500 10.7000	17:00 17:00 17:00 17:00	139 361 147 132	11,5400 11,5400 11,5400 11,5400	1 1 0 0	100 10000 0 0	0.5000 0.0100 0.0000 0.0000	0.0100 1.0000 9.0000 9.4000	180 800 623 735	2 1 3 1
INTERBUD	2,9500	10:31	7	2.90	1.72 %	95	2.8300	2.9500	3727	2	6	[+]
ITB	2.80 2.95	2.6100 3.1900	10:31 10:04 10:04 10:04	40 500 50 1500	2,9400 2,8000 2,8000 2,8000	1 2 2 2	1065 70 1554 1606	2.8200 2.7800 2.7700 2.7600	3.0100 3.0400 3.0800 3.1600	288 1785 2328 343	1 1 1 1
INTERCARS	537,0000	17:00	5	535.00	0.75 %	5	537.0000	540.0000	60	0	193	[+]
CAR	535.00 541.00	481.5000 588.0000	17:00 17:00 17:00 16:41	6 4 8 1	537,0000 537,0000 537,0000 537,0000	1 1 1 5	18 75 25 53	536.0000 535.0000 534.0000 533.0000	541.0000 543.0000 544.0000 545.0000	6 17 17 35	1 1 1 3
INTERSPPL	0,7820	09:00	15	0.78	0.00 %	1800	0.7840	0.8060	100	0	0	[+]
IPO	0.78 0.78	0.7040 0.8600	17:00 17:00 17:00 16:48	42 58 42 100	0,7820 0,7820 0,7820 0,8160	1 1 1 2	3000 1012 1300 1888	0.7820 0.7800 0.7720 0.7700	0.8080 0.8100 0.8120 0.8180	3101 1584 8500 8795	2 1 1 1
INTROL	10,2000	16:39	5	10.00	0.00 %	1576	10.0000	10.2000	127	2	16	[+]
INL	10.00 10.25	9.0000 11.0000	16:17 16:17 16:12 15:42	18 2 150 4	10,2000 10,2000 10,0000 10,2000	2 2 4 1	53 180 189 100	9.9400 9.9200 9.9000 9.8800	10.2500 10.3000 10.3500 10.4000	2419 230 1500 638	2 2 1 2
IPOPEMA	3,8000	17:00	900	3.76	0.53 %	1076	3.7900	3.8000	5358	16	59	[+]
IPE	3.76 3.83	3.3900 4.1300	15:59 15:38 15:38 15:11	13 688 312 688	3,8300 3,8300 3,8000 3,8000	2 1 1 1	2985 825 591 11	3.7800 3.7600 3.7500 3.7100	3.8300 3.8400 3.9000 3.9400	16786 2995 1000 2000	1 1 1 1
IZOLACJA	3,2400	14:00	4	3.24	0.62 %	500	3.2000	3.2400	986	0	0	[+]
IZO	3.24 3.24	2.9200 3.5600	13:58 13:49 13:14 11:26	4 5 3 4	3,2400 3,2400 3,2400 3,2400	1 2 2 2	500 1350 3502 600	3.1800 3.1600 3.1000 3.0000	3.2500 3.3400 3.3800 3.6000	500 36 391 344	1 1 1 1
IZOSTAL	2,5800	16:27	200	2.57	-1.53 %	5	2.5900	2.6100	5	1	3	[+]
IZS	2.57 2.62	2.3200 2.8200	16:17 16:17 16:15 12:55	100 200 9 250	2,5900 2,5900 2,6200 2,6200	1 8 4 5	1300 3260 1541 1220	2.5800 2.5700 2.5600 2.5500	2.6200 2.6300 2.6400 2.6500	315 105 508 1163	3 2 5 7
JSW	30,7500	17:04	3	30.88	0.16 %	530	30.7500	30.7800	123	192	5 898	[+]
JSW	30.40 30.88	27.8000 33.9600	17:04 17:04 17:03 17:02	10 1 38 100	30,7500 30,7500 30,7500 30,7500	1 2 3 2	35 152 254 8	30.7400 30.7300 30.7200 30.7100	30.8100 30.8200 30.8300 30.8400	126 124 349 378	3 2 4 4
JWWINVEST	3,7100	16:19	30	3.60	4.51 %	132	3.6200	3.7000	200	6	22	[+]
JWW	3.57 3.73	3.2400 3.9600	16:19 13:49 13:41 13:11	50 5 80 770	3,7100 3,7200 3,7300 3,6900	2 2 1 2	250 827 167 300	3.6100 3.6000 3.5700 3.5600	3.7100 3.7200 3.7300 3.7500	70 403 9146 490	1 2 2 1
KCI	0,8480	16:47	12	0.85	0.00 %	1703	0.8400	0.8480	5325	3	3	[+]
KCI	0.84 0.85	0.7640 0.9320	14:18 11:39 15:44 13:48	6 3000 2 35	0,8400 0,8480 0,8480 0,8400	1 3 1 1	2000 4396 777 2000	0.8320 0.8300 0.8260 0.8140	0.8500 0.8520 0.8560 0.8580	5000 7000 5000 9861	1 2 1 1
KERNEL	10,3200	17:00	32	10.12	2.99 %	250	10.2000	10.3200	1851	38	381	[+]
KER	10.00 10.44	9.1100 11.1200	17:00 16:49 16:49 16:47	250 3 146 7	10,3200 10,3000 10,1200 10,3000	1 1 1 1	100 130 4 15301	10.1800 10.1600 10.1400 10.1000	10.3400 10.3800 10.4000 10.4200	196 200 200 200	1 1 1 1
KETY	839,5000	17:02	7	845.00	-0.47 %	7	839.0000	839.5000	19	11	9 432	[+]
KTY	833.00 847.50	760.5000 929.5000	17:00 17:00 17:00 17:00	14 19 14 3	839,5000 839,5000 839,5000 839,5000	2 2 2 2	91 95 36 95	838.5000 837.5000 837.0000 836.5000	840.0000 841.0000 841.5000 842.0000	710 137 67 220	2 1 1 2
KGHM	139,9500	17:01	100	140.75	-0.50 %	699	139.9500	140.2500	2	504	70 549	[+]
KGH	138.45 141.40	126.7000 154.8000	17:00 17:00 17:00 17:00	30 53 5 95	139,9500 139,9500 139,9500 139,9500	3 1 3 2	4803 20 1519 528	139.9000 139.8500 139.8000 139.7500	140.3000 140.4000 140.5000 140.6000	1205 100 996 3760	1 1 4 2
KGL	16,3000	16:46	328	15.80	1.88 %	400	16.2000	16.5000	990	8	136	[+]
KGL	15.80 16.30	14.3000 17.3000	16:46 16:46 16:46 16:45	672 113 990 2000	16,3000 16,3000 16,3000 16,2000	1 1 1 1	500 294 939 360	15.9000 15.8000 15.7000 15.4000	16.6000 16.7000 16.8000 16.9000	1234 1336 1392 1198	3 3 3 2
KINOPOL	13,8000	14:36	5	13.70	0.36 %	6	13.7500	13.8500	450	3	37	[+]
KPL	13.70 13.90	12.3500 15.0500	13:37 12:38 12:38 09:24	4 81 19 150	13,8000 13,7000 13,7000 13,8000	3 3 2 2	624 2255 71 1400	13.7000 13.6500 13.6000 13.5500	13.9000 13.9500 14.0000 14.0500	370 278 820 620	1 2 3 1
KOGENERA	50,0000	17:00	3	49.00	0.60 %	109	50.0000	50.5000	2	3	143	[+]
KGN	49.00 50.70	44.1000 53.9000	16:43 16:06 15:51 15:29	8 10 2 41	50,0000 50,5000 50,5000 50,5000	1 1 1 1	1 41 10 157	49.8000 49.5000 49.4000 49.3000	50.6000 50.7000 50.8000 50.9000	36 411 152 60	1 1 3 1
KOMPAP	26,0000	16:27	5	25.20	4.00 %	320	25.0000	26.0000	295	1	25	[+]
KMP	25.20 26.00	22.8000 27.6000	16:10 13:16 11:21 11:21	136 495 2 48	25,4000 25,4000 25,4000 25,2000	1 1 1 1	680 1700 75 1400	24.0000 22.6000 22.2000 21.0000	26.2000 26.6000 28.8000 29.6000	1000 500 45 500	1 1 1 1
KOMPUTRON	4,7700	15:52	2	4.85	0.00 %	4	4.7800	4.8000	1258	3	13	[+]
KOM	4.77 4.90	4.3650 5.3300	15:52 15:52 15:52 12:49	4 4 10 24	4,7750 4,7800 4,8000 4,8500	1 1 3 1	6 8 953 10	4.7700 4.7650 4.7600 4.7550	4.9000 4.9400 4.9500 4.9800	307 3783 500 138	1 1 1 1
KPPD	48,0000	09:14	2	48.00	1.69 %	36	47.2000	48.0000	160	0	0	[+]
KPD	48.00 48.00	43.2000 52.5000	15:56 15:56 15:56 15:56	7 3 30 26	47,2000 47,6000 47,6000 47,6000	1 1 1 1	60 170 1 15	46.6000 45.8000 45.0000 40.4000	49.6000 49.8000 50.0000 52.0000	2 45 120 74	1 1 1 5
KRAKCHEM	0,3200	15:00	14	0.32	0.00 %	9998	0.3160	0.3200	36	3	1	[+]
KCH	0.32 0.32	0.2880 0.3520	11:00 15:00 15:00 15:00	2995 2000 1 999	0,3200 0,3200 0,3320 0,3320	1 3 1 1	4000 10985 4117 90	0.3100 0.3000 0.2900 0.1210	0.3300 0.3700 0.3860 0.4000	2045 1834 2406 21000	1 2 1 2
KREDYTIN	17,8000	11:42	100	17.50	1.71 %	45	17.5000	17.9500	2	0	2	[+]
KRI	17.50 17.80	15.7500 19.2500	09:12 09:00 11:42 11:42	5 1 1 5	17,5000 17,5000 17,5000 17,5500	1 2 1 1	2 275 100 224	17.4000 17.3500 17.2500 17.2000	19.2000 19.3000 20.3000 20.7000	65 20 69 158	1 1 1 1
KRKA	550,0000	11:10	3	550.00	1.85 %	5	540.0000	550.0000	37	0	9	[+]
KRK	550.00 550.00	495.0000 604.0000	10:57 10:39 15:52 15:52	12 1 5 3	550,0000 550,0000 540,0000 540,0000	3 1 1 1	103 4 4 10	534.0000 524.0000 522.0000 520.0000	556.0000 562.0000 566.0000 568.0000	2 2 8 13	1 1 1 2
KRUK	459,4000	17:00	45	463.80	-0.95 %	80	459.4000	462.2000	69	28	12 994	[+]
KRU	456.40 469.00	417.6000 510.0000	17:00 17:00 17:00 17:00	56 15 52 52	459,4000 459,4000 459,4000 459,4000	4 1 2 2	200 174 55 316	459.0000 458.8000 458.4000 458.2000	462.4000 462.6000 463.0000 463.4000	14 2 305 135	1 1 3 2
KRVITAMIN	11,4500	16:48	1	11.50	-0.43 %	1	11.0500	11.3000	1197	2	19	[+]
KVT	11.00 11.50	10.3500 12.6500	16:46 16:46 16:46 16:46	469 5 1 1	11,0000 11,1000 11,1000 11,1000	1 1 1 2	20 1 1 251	11.0000 10.9500 10.8000 10.7500	11.4500 11.5000 11.6000 11.7000	16 35 1 1	2 2 1 1
KSGAGRO	1,4700	17:00	318	1.49	-0.68 %	100	1.4150	1.4700	1546	12	17	[+]
KSG	1.35 1.50	1.3400 1.6300	17:00 17:00 17:00 17:00	70 30 52 30	1,4700 1,4700 1,4700 1,4700	1 2 1 1	10 2100 2000 100	1.4100 1.4000 1.3800 1.3650	1.4800 1.4900 1.5050 1.5200	214 34 25 150	1 1 1 1
LABOPRINT	21,0000	10:53	34	21.00	0.00 %	377	20.6000	21.0000	16	0	1	[+]
LAB	21.00 21.00	18.9000 23.0000	10:53 09:00 16:04 14:48	16 1 1 1	21,0000 21,0000 21,0000 21,0000	1 1 2 1	20 120 62 50	19.8000 19.6000 19.3000 19.0000	21.2000 21.4000 21.6000 21.8000	20 50 398 50	1 1 2 1
LARQ	2,5400	17:00	1000	2.50	1.60 %	1896	2.5400	2.6400	97	58	148	[+]
LRQ	2.42 2.68	2.2600 2.7400	17:00 16:49 16:49 16:49	50 3 10 100	2,5400 2,6400 2,5400 2,6200	1 2 1 1	171 2150 500 600	2.5000 2.4600 2.4400 2.3800	2.6600 2.6800 2.7000 2.7200	1500 1504 888 6428	2 3 2 3
LENA	3,5300	17:00	1000	3.70	-1.40 %	43	3.5300	3.5800	1000	26	93	[+]
LEN	3.50 3.70	3.3300 4.0700	16:49 16:47 16:47 16:47	1000 1000 1207 30	3,5300 3,5300 3,5300 3,5400	1 4 1 3	500 1120 6 415	3.5100 3.5000 3.4800 3.4500	3.5900 3.6000 3.6700 3.7000	500 1036 32 586	1 3 1 2
LENTEX	6,7000	12:01	2	6.70	0.00 %	409	6.5800	6.7000	796	0	0	[+]
LTX	6.70 6.70	6.0400 7.3600	11:44 11:44 11:44 11:14	2 511 87 299	6,7000 6,7000 6,7000 6,7000	1 1 1 4	153 197 200 3215	6.5600 6.5400 6.5200 6.5000	6.7200 6.7400 6.7800 6.8000	50 260 300 352	1 1 1 1
LESS	0,2320	16:44	776	0.23	1.75 %	4410	0.2290	0.2330	7	17	4	[+]
LES	0.23 0.23	0.2070 0.2530	16:44 16:10 14:17 14:14	50 43 3368 10000	0,2320 0,2330 0,2300 0,2300	1 5 3 6	5179 15150 6500 26353	0.2280 0.2270 0.2260 0.2250	0.2340 0.2350 0.2370 0.2380	4575 7900 7850 100	1 3 2 2
LIBET	1,3200	13:30	296	1.34	-1.49 %	4	1.3200	1.3500	2206	0	0	[+]
LBT	1.32 1.34	1.2100 1.4700	09:00 16:47 15:59 15:59	2 10 9849 3	1,3400 1,3400 1,3300 1,3300	2 3 1 1	810 5400 8000 14	1.3000 1.2800 1.2600 1.2500	1.3600 1.3700 1.3800 1.4000	7500 25000 25000 69	1 1 1 1
LOKUM	27,0000	16:27	2	27.00	0.00 %	23	27.0000	27.2000	97	0	12	[+]
LKD	27.00 27.20	24.4000 29.6000	16:24 15:45 14:08 14:06	18 193 1 80	27,0000 27,2000 27,0000 27,2000	1 2 1 1	50 58 100 100	26.4000 26.0000 25.8000 25.2000	27.6000 27.8000 28.0000 28.4000	40 209 329 170	1 2 4 2
LPP	15 700,0000	17:00	2	15,760.00	-0.19 %	4	15680.0000	15710.0000	15	2	36 062	[+]
LPP	15,620.00 15,880.00	14190.0000 17330.0000	17:00 17:00 17:00 17:00	10 2 2 10	15 700,0000 15 700,0000 15 700,0000 15 700,0000	2 2 3 3	44 4 27 54	15670.0000 15660.0000 15650.0000 15630.0000	15720.0000 15730.0000 15740.0000 15750.0000	74 23 31 72	4 2 2 2
LSISOFT	14,6000	16:48	550	15.00	-2.67 %	600	14.5000	14.8000	8	2	28	[+]
LSI	14.50 15.00	13.5000 16.5000	15:25 15:25 14:58 14:58	35 150 150 550	14,5000 14,5000 14,5000 14,5000	2 1 3 3	965 157 470 2678	14.4000 14.3000 14.1000 14.0000	15.0000 15.2000 15.8000 15.9000	500 85 230 565	1 1 1 2
LUBAWA	3,9320	17:00	272	3.90	0.82 %	1000	3.9000	3.9320	5872	488	1 924	[+]
LBW	3.85 3.99	3.5100 4.2900	17:00 17:00 17:00 17:00	10 591 577 300	3,9320 3,9320 3,9320 3,9320	1 1 1 2	370 1000 5 2750	3.8840 3.8800 3.8740 3.8720	3.9360 3.9380 3.9400 3.9440	1600 10 273 616	1 1 2 1
MABION	16,5200	17:00	9	16.28	1.47 %	200	16.4000	16.5200	591	10	159	[+]
MAB	16.16 16.78	14.6600 17.9000	17:00 16:47 16:47 16:47	1 3 47 687	16,5200 16,4000 16,4000 16,4000	1 2 1 1	30 868 190 1	16.3800 16.3400 16.3000 16.2400	16.5600 16.6000 16.6800 16.7000	382 4 272 495	1 2 4 2
MAKARONPL	20,5000	17:00	893	20.30	1.99 %	108	20.5000	20.8000	777	7	152	[+]
MAK	20.20 20.90	18.3000 22.3000	17:00 17:00 17:00 17:00	50 250 51 1	20,5000 20,5000 20,5000 20,5000	2 4 5 6	420 202 316 648	20.4000 20.3000 20.2000 20.1000	20.9000 21.0000 21.2000 21.3000	2656 200 271 1971	4 2 2 3
MANGATA	88,0000	16:16	11	88.00	0.00 %	1	88.2000	89.4000	1	0	34	[+]
MGT	88.00 88.00	79.2000 96.8000	16:07 10:26 10:15 10:11	20 20 171 30	88,0000 88,0000 88,0000 88,0000	1 6 2 6	39 75 21 86	88.0000 87.8000 87.4000 87.0000	89.6000 89.8000 90.8000 91.0000	2 7 1 41	2 2 1 2
MARVIPOL	8,5000	17:01	949	8.74	-3.85 %	736	8.4600	8.5000	55	172	1 472	[+]
MVP	8.24 8.92	7.8800 9.6000	17:01 17:00 17:00 17:00	51 120 196 4	8,5000 8,5000 8,5000 8,5000	5 6 1 4	617 4312 1043 577	8.4200 8.4000 8.3800 8.3600	8.6400 8.6600 8.6800 8.7000	962 1416 2109 1042	1 2 3 2
MAXCOM	10,4000	16:20	100	10.25	-3.26 %	2	10.2500	10.3500	1	3	34	[+]
MXC	10.10 10.70	9.2400 11.2500	13:56 13:06 12:33 12:23	1 150 93 42	10,2000 10,2000 10,3000 10,2000	2 1 4 4	116 124 698 6	10.2000 10.1500 10.1000 10.0500	10.4000 10.5000 10.5500 10.7000	126 1 2 335	3 1 1 2
MBANK	686,2000	17:02	2	682.80	0.06 %	84	686.2000	689.6000	96	19	13 386	[+]
MBK	682.20 699.60	614.6000 751.0000	17:00 17:00 17:00 17:00	9 3 7 30	686,2000 686,2000 686,2000 686,2000	1 2 1 1	261 168 37 37	686.0000 685.8000 685.4000 685.2000	690.0000 690.6000 690.8000 691.0000	14 74 251 4	4 2 3 2
MBWS	13,0500	09:02	2	13.05	-4.04 %	0	0.0000	12.8000	3998	0	0	[+]
MBW	13.05 13.05	11.7500 14.3500	09:01 09:02 09:06 09:02	2 2 2 2	13,6000 13,6000 13,6000 13,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	13.6000 13.7000 14.2000 14.8000	268 327 8 198	2 2 1 1
MCI	27,3000	17:00	2	27.30	0.00 %	370	27.0000	27.3000	179	1	31	[+]
MCI	26.90 27.30	24.6000 30.0000	13:27 13:26 13:26 12:47	4 105 77 300	27,0000 27,0000 27,0000 27,0000	4 6 4 5	130 320 280 288	26.9000 26.8000 26.7000 26.6000	27.4000 27.5000 27.6000 27.7000	89 215 69 263	2 2 2 2
MDIENERGIA	1,5400	16:43	18	1.52	1.99 %	20	1.4950	1.5500	79	0	0	[+]
MDI	1.48 1.54	1.3700 1.6700	16:43 14:19 13:47 13:47	17 1 3 20	1,5400 1,4800 1,5400 1,5400	2 3 1 1	42 170 684 20	1.4900 1.4800 1.4500 1.4400	1.5550 1.5650 1.5700 1.5750	798 998 98 29	1 1 2 1
MEDICALG	26,9200	16:49	15	27.34	-0.22 %	1	26.5200	26.8800	25	4	100	[+]
MDG	26.50 27.34	24.6200 30.0600	16:49 16:49 16:49 16:49	85 57 10 110	26,6200 26,5000 26,5000 26,5000	2 1 5 3	304 151 22 311	26.5000 26.4800 26.4000 26.3600	26.9200 26.9400 26.9800 27.0000	165 70 19 400	1 1 1 2
MEDINICE	7,8500	17:00	2	7.99	-0.38 %	159	7.7300	7.8500	395	10	79	[+]
ICE	7.70 7.99	7.2000 8.7800	16:48 16:21 16:18 16:18	2 1 5 70	7,8800 7,8900 7,7300 7,7300	3 3 2 2	124 373 104 4	7.7200 7.7000 7.6900 7.6100	7.8800 7.8900 7.9100 7.9200	300 1 2 2	1 1 1 1
MENNICA	18,9000	17:00	1	18.80	0.53 %	134	18.9000	19.2500	94	0	7	[+]
MNC	18.80 19.30	16.9500 20.6000	15:20 15:20 15:20 12:49	24 1 1 1	19,3000 19,2500 19,1500 18,8000	1 2 1 1	10 31 5 160	18.8500 18.8000 18.7000 18.6000	19.3000 19.3500 19.4000 19.5000	46 82 407 234	1 2 1 3
MERCATOR	42,0500	17:00	2	42.40	-1.06 %	82	42.0500	42.6500	10	1	63	[+]
MRC	41.90 42.70	38.2000 46.6000	17:00 17:00 16:49 16:35	1 2 5 25	42,0500 42,0500 42,6500 42,6000	1 3 3 6	2 179 138 134	41.9500 41.9000 41.8500 41.8000	42.7000 42.8000 42.8500 42.9000	201 8 40 230	4 2 1 2
MERCOR	24,0000	16:48	4	24.30	0.42 %	20	23.8000	24.0000	763	3	83	[+]
MCR	23.50 24.60	21.9000 26.7000	16:42 16:39 16:39 16:27	4 33 32 2	24,0000 24,0000 24,0000 24,0000	3 1 5 1	262 222 664 111	23.7000 23.6000 23.5000 23.4000	24.1000 24.2000 24.3000 24.4000	111 968 200 584	1 1 1 1
MEXPOLSKA	4,4700	17:00	28	4.45	1.36 %	1697	4.4700	4.8000	739	5	22	[+]
MEX	4.43 4.80	4.0100 4.8900	16:45 16:32 16:31 15:46	295 3 378 722	4,8000 4,5900 4,5500 4,5200	1 1 1 1	4 2400 232 2500	4.2900 4.2400 4.2300 4.1600	4.8400 4.8600 4.8800 5.0000	121 2500 100 38	1 1 1 2
MFO	36,5000	16:47	1	36.60	-0.27 %	22	36.5000	37.4000	78	1	27	[+]
MFO	36.40 37.80	33.0000 40.2000	16:47 16:43 16:41 16:39	1 1 1 1	36,5000 36,5000 36,5000 36,5000	3 1 1 2	317 5 140 93	36.4000 35.8000 35.7000 35.0000	37.5000 37.6000 37.8000 37.9000	186 1 90 50	1 1 1 1
MILKILAND	0,5900	09:22	20	0.59	0.00 %	51	0.5820	0.5900	1823	0	0	[+]
MLK	0.59 0.59	0.5320 0.6480	13:53 17:00 17:00 17:00	157 94 400 106	0,5900 0,5960 0,5960 0,5960	1 1 1 1	51 102 102 102	0.5760 0.5720 0.5700 0.5620	0.5960 0.5980 0.6020 0.6040	906 71 70 2019	1 1 1 1
MILLENNIUM	9,2300	17:00	862	9.23	-0.49 %	18228	9.2300	9.2850	300	1 089	10 104	[+]
MIL	9.19 9.39	8.3050 10.1400	17:00 17:00 17:00 17:00	829 5380 400 150	9,2300 9,2300 9,2300 9,2300	3 4 1 7	10394 11542 800 22172	9.2250 9.2150 9.2100 9.2000	9.2900 9.3050 9.3100 9.3150	2508 2247 100000 12352	1 1 1 2
MIRACULUM	1,2000	17:00	29	1.20	0.42 %	150	1.1750	1.2000	1971	0	0	[+]
MIR	1.20 1.20	1.0800 1.3100	17:00 16:48 09:00 17:00	1 300 28 67	1,2000 1,1950 1,1950 1,1950	1 1 1 1	1000 1000 1200 4800	1.1700 1.1650 1.1600 1.1550	1.2150 1.2200 1.2400 1.2500	1301 4496 2200 2000	1 2 1 1
MIRBUD	9,8700	17:00	12	9.90	0.10 %	1107	9.8300	9.8700	152	31	303	[+]
MRB	9.82 9.94	8.9100 10.8800	17:00 17:00 17:00 17:00	17 121 125 13	9,8700 9,8700 9,8700 9,8700	1 2 4 3	500 758 3096 10669	9.8100 9.8000 9.7600 9.7500	9.8800 9.9000 9.9100 9.9200	12 2732 100 185	1 7 1 3
MLPGROUP	80,0000	16:10	6	80.00	0.00 %	69	78.8000	80.0000	15	0	13	[+]
MLG	80.00 80.00	72.0000 88.0000	13:39 12:37 12:36 09:00	21 30 101 5	80,0000 80,0000 80,0000 80,0000	2 1 1 1	14 10 60 5	78.6000 78.4000 76.4000 75.2000	80.6000 80.8000 81.6000 81.8000	49 136 9 15	2 1 1 1
MLSYSTEM	48,7000	16:49	5	49.00	1.46 %	160	48.0000	48.7000	15	6	291	[+]
MLS	46.80 49.70	44.1000 53.9000	16:47 16:47 16:47 16:46	1 2 74 2	48,0000 48,0000 48,0000 48,0000	1 1 2 1	57 57 122 19	47.6500 47.5500 47.5000 47.3000	48.8000 49.0000 49.1000 49.3500	40 65 140 100	1 1 1 1
MOBRUK	325,5000	17:00	24	325.00	0.00 %	2	324.0000	325.5000	100	2	530	[+]
MBR	324.00 325.50	292.5000 357.5000	17:00 17:00 17:00 17:00	3 1 5 1	325,5000 325,5000 325,5000 325,5000	1 2 2 8	4 16 10 90	323.5000 323.0000 322.5000 322.0000	326.0000 326.5000 327.0000 328.0000	4 2 1 15	1 1 1 2
MOJ	1,7000	09:08	3047	1.70	0.00 %	700	1.6400	1.7000	4500	3	5	[+]
MOJ	1.70 1.70	1.5300 1.8700	14:51 14:31 11:28 11:28	4500 1000 900 200	1,7000 1,7000 1,7000 1,7000	1 1 1 1	5000 773 321 350	1.6000 1.5600 1.5400 1.5300	1.7800 1.8000 1.8300 1.9100	970 4000 333 345	1 1 1 1
MOL	33,3600	17:00	1	33.60	-0.48 %	31	33.3600	33.7000	58175	11	375	[+]
MOL	33.24 33.74	30.2400 36.9600	16:45 16:45 16:45 16:45	80 19 170 58	33,6800 33,7000 33,7000 33,7000	1 2 1 1	100 55 5 2	33.2600 33.2000 33.1200 33.0400	33.7800 33.8000 33.8200 33.9000	9 240 25 140	1 1 1 2
MOLECURE	14,5200	17:00	6	14.66	-0.27 %	28	14.5200	14.6400	197	5	76	[+]
MOC	14.42 14.66	13.2000 16.1200	16:48 15:56 15:56 15:53	13 2 8 20	14,6400 14,6400 14,6200 14,6200	1 1 2 2	138 120 349 175	14.5000 14.4400 14.4200 14.4000	14.7000 14.8000 14.8400 14.8600	310 538 126 45	2 1 1 1
MONNARI	5,3000	17:00	750	5.30	-1.85 %	250	5.3000	5.3200	1000	8	45	[+]
MON	5.26 5.40	4.7700 5.8200	16:30 14:09 14:09 14:04	20 100 100 500	5,2800 5,2600 5,2600 5,2800	1 1 1 1	180 290 500 13	5.2800 5.2600 5.2400 5.2000	5.3600 5.4200 5.4400 5.4600	1000 250 695 23	1 1 3 1
MOSTALPLC	14,5000	10:19	1	14.15	2.47 %	180	14.0000	14.4500	56	1	12	[+]
MSP	14.00 14.50	12.7500 15.5500	10:19 10:19 10:19 10:16	58 73 167 540	14,4000 14,2000 14,1500 14,0000	1 1 1 1	10 111 100 2	13.9500 13.8500 13.8000 13.7000	14.5000 14.8000 14.9000 14.9500	310 95 73 60	3 1 1 1
MOSTALWAR	6,7200	16:45	62	6.70	0.00 %	6	6.6600	6.7200	230	1	9	[+]
MSW	6.70 6.72	6.0400 7.3600	16:45 14:53 14:52 14:52	4 50 150 996	6,7000 6,7000 6,7000 6,7000	1 1 1 2	6 211 267 221	6.6200 6.6000 6.5800 6.5600	6.7400 6.7600 6.7800 6.8000	509 1123 97 222	3 2 1 1
MOSTALZAB	4,5650	16:36	332	4.56	1.44 %	500	4.5150	4.5650	1168	10	47	[+]
MSZ	4.50 4.57	4.1050 5.0100	16:36 16:33 16:33 15:56	168 212 278 225	4,5650 4,5650 4,5600 4,5600	1 1 6 1	4000 750 7505 500	4.5100 4.5050 4.5000 4.4950	4.5700 4.5750 4.5800 4.6200	400 975 1000 3388	1 2 1 3
MOVIEGAMES	32,0000	17:00	1	31.30	2.40 %	50	31.4000	32.0000	19	8	237	[+]
MOV	30.65 32.20	28.2000 34.4000	16:12 16:11 16:09 16:08	50 243 57 243	32,0000 32,2000 32,0000 32,0000	2 1 2 2	540 50 15 253	31.3000 31.2500 31.1500 31.0500	32.2000 32.2500 32.5000 32.5500	51 81 56 10	2 2 2 1
MURAPOL	41,0000	17:03	32	42.50	-3.98 %	5	40.9800	41.0000	17	17	690	[+]
MUR	41.00 42.70	38.2600 46.7400	17:03 17:02 17:02 17:02	160 80 81 255	41,0000 41,0000 41,0000 41,0000	2 1 1 1	193 1 50 5	40.9200 40.9000 40.8800 40.8000	41.0600 41.6800 41.7000 41.9800	80 80 155 1965	1 1 1 1
MUZA	14,5000	15:54	700	14.60	0.00 %	149	14.5000	14.9000	504	1	14	[+]
MZA	14.50 14.90	13.1500 16.0500	15:13 15:13 13:03 11:30	1 10 2 150	14,5000 14,7500 14,9000 14,8000	2 2 1 3	170 1100 50 714	14.3500 14.3000 14.2500 14.2000	14.9500 15.3000 15.3500 15.4500	20 500 125 2232	1 1 1 1
MWTRADE	5,8000	15:49	1	5.80	-1.69 %	325	5.6000	5.8000	897	0	2	[+]
MWT	5.60 5.80	5.2500 6.3500	15:49 09:58 09:58 09:58	20 1 139 21	5,7500 5,7500 5,6000 5,6500	1 2 1 1	300 329 1000 10	5.5500 5.4000 5.3000 5.0000	5.8500 5.9000 6.0000 6.3000	200 338 1329 204	1 1 3 1
NANOGROUP	1,0250	16:19	300	1.01	1.99 %	800	1.0100	1.0250	9000	71	71	[+]
NNG	1.00 1.03	0.9060 1.1050	16:19 16:18 15:54 15:54	1978 500 2548 2745	1,0250 1,0250 0,9980 0,9980	2 1 1 3	4000 17452 1000 3620	1.0000 0.9980 0.9900 0.9800	1.0300 1.0350 1.0400 1.0450	1973 300 50300 26000	3 1 4 2
NEUCA	919,0000	17:00	5	912.00	0.77 %	1	916.0000	919.0000	15	0	171	[+]
NEU	907.00 920.00	821.0000 1002.0000	17:00 16:49 16:30 16:08	5 6 4 13	919,0000 918,0000 918,0000 916,0000	1 2 2 2	4 59 13 7	913.0000 912.0000 910.0000 908.0000	920.0000 921.0000 924.0000 925.0000	126 2 10 71	5 2 1 4
NEWAG	28,5000	17:00	37	28.20	-1.04 %	520	28.1000	28.5000	383	5	138	[+]
NWG	28.10 28.80	25.4000 31.0000	17:00 17:00 17:00 17:00	20 35 140 51	28,5000 28,5000 28,5000 28,5000	10 1 2 1	2009 132 16 5	28.0000 27.9000 27.6000 27.5000	28.6000 28.7000 28.8000 28.9000	132 312 583 2225	1 3 4 7
NOVAVISGR	2,0000	16:22	1	2.00	0.00 %	759	1.9750	2.0000	14598	36	73	[+]
NVG	1.97 2.04	1.8000 2.2000	16:21 15:09 15:09 15:09	620 51 51 1700	1,9750 2,0000 2,0400 2,0200	4 1 3 6	4620 1309 6580 4938	1.9700 1.9650 1.9600 1.9500	2.0200 2.0600 2.0700 2.0800	180 4083 3565 23	1 4 1 1
NOVITA	99,2000	16:13	1	0.00	0.00 %	1	99.6000	100.5000	1	0	0	[+]
NVT	0.00 0.00	89.4000 109.0000	14:12 14:09 13:56 13:56	5 10 17 10	99,2000 99,2000 99,2000 99,2000	1 2 3 1	10 12 10 6	99.4000 99.2000 99.0000 98.4000	101.0000 101.5000 102.0000 102.5000	1 110 5 7	1 2 1 2
NTCAPITAL	0,6680	17:00	811	0.68	-8.49 %	3000	0.6560	0.6680	4338	123	83	[+]
NTC	0.65 0.72	0.6120 0.7480	17:00 17:00 17:00 15:01	389 1483 795 111	0,6680 0,6680 0,6680 0,6720	2 3 2 1	6500 7612 8000 200	0.6540 0.6520 0.6400 0.6380	0.6800 0.6820 0.6840 0.7180	8600 1989 2620 1792	1 1 1 1
NTTSYSTEM	6,7600	15:18	3589	6.60	4.00 %	226	6.6400	6.7400	333	10	67	[+]
NTT	6.44 6.76	5.9400 7.2600	15:18 15:17 15:17 15:15	100 2548 100 352	6,7400 6,7400 6,7200 6,7400	1 1 3 2	500 250 3855 4954	6.4800 6.4600 6.4400 6.4200	6.7600 6.8000 6.9400 6.9600	2865 4272 6713 743	2 4 1 2
ODLEWNIE	9,5000	16:45	100	9.56	-0.63 %	450	9.4800	9.5800	992	4	36	[+]
ODL	9.48 9.58	8.6200 10.5000	15:11 15:11 15:11 14:30	6 27 7 112	9,5800 9,5800 9,5800 9,4800	2 1 1 1	183 300 266 540	9.4400 9.4000 9.3800 9.3200	9.6000 9.6600 9.6800 9.7400	1000 48 100 300	2 1 1 1
OEX	54,6000	17:00	1	54.40	0.37 %	30	54.2000	54.6000	452	1	34	[+]
OEX	54.40 54.60	49.0000 59.8000	17:00 15:13 10:56 10:00	32 33 20 184	54,6000 54,6000 54,6000 54,6000	2 1 2 1	850 186 128 117	54.0000 53.6000 53.4000 53.2000	55.0000 55.2000 55.4000 55.8000	300 200 60 908	3 1 1 2
ONDE	13,9800	17:00	30	13.96	1.45 %	183	13.8800	13.9800	977	5	71	[+]
OND	13.80 14.10	12.5800 15.3400	17:00 17:00 17:00 16:47	24 12 3 913	13,9800 13,9800 13,9800 13,9200	1 4 1 1	100 2030 70 2	13.8600 13.8000 13.7800 13.7600	14.0000 14.1000 14.1200 14.1400	5185 599 1 430	2 2 1 1
ONESANO	1,2900	17:00	53	1.23	0.00 %	3654	1.2500	1.2900	20	6	7	[+]
ONO	1.23 1.29	1.1100 1.3500	17:00 17:00 17:00 17:00	100 27 3 40	1,2900 1,2900 1,2900 1,2900	1 1 1 1	1776 100 100 1399	1.2450 1.2400 1.2350 1.2300	1.3000 1.3050 1.3150 1.3250	2110 96 1244 1010	4 1 1 2
OPONEOPL	58,6000	16:42	5	58.80	1.03 %	3	58.6000	60.6000	75	6	340	[+]
OPN	58.00 61.00	53.0000 64.6000	16:40 15:15 15:09 15:09	2 53 110 86	60,6000 61,0000 58,2000 58,4000	3 2 2 1	95 2000 411 111	58.2000 58.0000 57.6000 57.4000	60.8000 61.0000 61.6000 62.0000	453 342 18 612	1 3 1 4
OPTEAM	5,5000	16:06	15	5.50	-0.72 %	170	5.5000	5.6400	1455	0	0	[+]
OPM	5.50 5.50	4.9500 6.0400	16:06 10:14 09:33 09:33	25 4 86 89	5,5000 5,5400 5,5000 5,5000	5 1 3 1	532 270 1450 10	5.4800 5.4600 5.4000 5.3800	5.6600 5.7000 5.7400 5.7600	1350 374 21 1730	1 1 1 1
ORANGEPL	7,9500	17:00	504	7.90	1.15 %	1333	7.9500	7.9600	11	654	5 186	[+]
OPL	7.81 8.01	7.1100 8.6900	17:00 17:00 17:00 17:00	127 632 327 41	7,9500 7,9500 7,9500 7,9500	2 2 2 2	2570 3674 964 1610	7.9480 7.9460 7.9380 7.9360	7.9620 7.9680 7.9700 7.9740	3293 930 114 5172	2 2 2 2
ORCOGROUP	2,4000	12:18	161	0.00	0.00 %	1999	2.2400	2.4000	1831	0	0	[+]
OPG	0.00 0.00	2.1600 2.6400	12:17 12:17 09:00 09:00	251 349 1 179	2,4000 2,4000 2,4000 2,4000	3 1 1 1	27231 5000 4875 20000	2.2000 2.1400 2.1200 2.1000	2.4400 2.4600 2.4800 2.5000	948 1055 3009 2108	1 2 3 2
OTLOG	33,9000	16:48	55	33.00	3.04 %	353	33.9000	34.1500	1055	7	234	[+]
OTS	33.00 34.15	29.7000 36.3000	16:44 16:44 16:35 16:13	75 25 300 100	34,1500 34,1000 33,9000 33,9000	1 1 2 2	239 16 4275 160	33.6000 33.5500 33.5000 33.0000	34.3000 34.5000 34.6000 34.8000	15 319 16 160	1 4 1 2
OTMUCHOW	4,9400	17:00	100	4.58	7.86 %	419	4.7600	4.9400	5853	9	44	[+]
OTM	4.58 4.94	4.1400 5.0000	16:47 16:45 16:43 16:41	1 100 100 100	4,7600 4,9200 4,9200 4,9200	1 1 1 2	1050 300 102 492	4.7200 4.6800 4.6000 4.5800	4.9600 4.9800 5.0500 5.1000	2238 725 960 347	1 1 2 1
OVOSTAR	67,0000	09:49	79	68.60	0.00 %	25	65.8000	68.6000	221	0	5	[+]
OVO	67.00 68.60	61.8000 75.4000	09:02 16:28 09:20 09:03	2 42 20 1	68,6000 67,0000 68,6000 68,6000	1 1 1 1	7 23 11 156	62.8000 61.2000 61.0000 60.6000	69.8000 72.0000 72.8000 73.0000	20 225 100 100	1 1 1 1
PAMAPOL	2,5100	12:22	500	2.50	0.40 %	102	2.4600	2.5100	132	3	8	[+]
PMP	2.43 2.53	2.2500 2.7500	12:21 12:19 12:18 12:12	5 167 470 58	2,5100 2,4300 2,4300 2,4300	2 2 1 2	1010 439 5 309	2.4500 2.4400 2.4300 2.4200	2.5200 2.6300 2.6800 2.7100	48 622 10 7	1 2 1 1
PANOVA	15,8000	16:31	6	15.60	-0.94 %	113	15.6000	15.8000	280	2	28	[+]
NVA	15.50 15.80	14.0500 17.1500	15:54 15:39 12:33 12:21	150 100 348 13	15,7000 15,8000 15,6500 15,5000	2 2 2 2	671 212 106 122	15.5500 15.5000 15.4500 15.4000	15.8500 15.9500 16.0000 16.1500	1220 100 111 111	1 2 1 1
PASSUS	34,2000	17:00	1	34.00	0.00 %	3	33.7000	34.2000	39	0	9	[+]
PAS	33.70 34.30	30.6000 37.4000	16:45 16:44 16:16 16:12	47 10 11 14	33,7000 34,0000 34,3000 34,3000	1 2 2 2	50 60 55 252	33.3000 33.2000 33.0000 32.8000	34.3000 34.4000 34.5000 34.7000	121 274 10 20	3 2 1 1
PATENTUS	4,2900	16:11	1	4.12	1.66 %	601	4.1800	4.2900	565	47	197	[+]
PAT	4.11 4.30	3.7050 4.5250	16:10 16:10 16:10 15:52	810 24 300 79	4,2450 4,2450 4,2450 4,3000	1 1 1 2	299 700 400 1720	4.1750 4.1650 4.1500 4.1250	4.3000 4.3200 4.3600 4.3800	4799 250 970 250	3 1 1 1
PCCEXOL	2,7750	16:21	128	2.79	0.54 %	1000	2.7600	2.7750	308	3	9	[+]
PCX	2.76 2.79	2.5100 3.0600	15:57 15:13 12:58 12:58	14 7 450 250	2,7750 2,7800 2,7800 2,7750	2 7 1 1	300 2141 700 1590	2.7550 2.7500 2.7450 2.7400	2.7800 2.7850 2.7900 2.7950	1543 500 750 500	1 2 1 1
PCCROKITA	101,8000	17:00	9	101.80	0.20 %	18	101.0000	101.8000	6	1	133	[+]
PCR	101.00 102.40	91.7000 111.8000	17:00 16:15 16:15 16:12	39 12 29 4	101,8000 101,0000 101,0000 101,8000	5 2 2 5	57 60 136 258	100.8000 100.6000 100.4000 100.2000	102.0000 102.2000 102.4000 102.6000	66 395 68 121	4 2 2 3
PCFGROUP	17,7000	17:00	4	18.46	-4.12 %	58	17.4000	17.7000	249	2	34	[+]
PCF	17.20 18.46	16.6200 20.3000	17:00 17:00 17:00 17:00	22 34 15 29	17,7000 17,7000 17,7000 17,7000	1 2 1 1	107 338 13 150	17.3200 17.2200 17.2000 17.1000	17.7600 17.7800 17.8000 17.8800	98 114 199 56	1 1 1 1
PEKABEX	25,3000	17:00	14	25.60	-1.17 %	98	25.3000	25.6000	151	7	183	[+]
PBX	25.30 25.90	23.1000 28.1000	17:00 17:00 17:00 17:00	38 37 2 5	25,3000 25,3000 25,3000 25,3000	3 7 1 4	215 884 78 488	25.2000 25.0000 24.9000 24.8000	25.8000 25.9000 26.0000 26.1000	347 1015 2065 505	2 2 2 2
PEKAO	167,4000	17:02	300	171.20	-0.95 %	3112	167.4000	168.2500	202	497	83 769	[+]
PEO	166.50 171.40	154.1000 188.3000	17:01 17:00 17:00 17:00	50 734 700 58	167,4000 167,4000 167,4000 167,4000	3 2 2 2	5625 4707 2252 715	167.3500 167.3000 167.2500 167.2000	168.3500 168.4000 168.4500 168.5000	868 20 236 1365	1 1 1 4
PEPCO	19,1250	17:00	1163	19.26	-0.86 %	2031	19.1250	19.1300	1494	877	16 697	[+]
PCO	18.77 19.38	17.3350 21.1800	17:00 17:00 17:00 17:00	415 2575 783 45	19,1250 19,1250 19,1250 19,1250	1 1 1 2	783 45 133 4128	19.1200 19.1100 19.1000 19.0950	19.1400 19.1450 19.1550 19.1600	63 257 2554 3272	1 1 2 2
PEPEES	1,0650	17:00	10	1.07	0.00 %	250	1.0500	1.0650	2908	3	3	[+]
PPS	1.05 1.07	0.9640 1.1750	13:08 13:08 09:42 09:02	1750 1250 50 2	1,0500 1,0500 1,0650 1,0700	2 2 1 1	1430 510 1063 1562	1.0400 1.0350 1.0300 1.0200	1.0700 1.0800 1.0850 1.1050	21623 6230 1401 5000	2 2 1 1
PGE	6,1800	17:04	100	6.09	1.51 %	8273	6.1780	6.1800	4400	3 600	22 163	[+]
PGE	6.08 6.21	5.4860 6.7020	17:02 17:02 17:02 17:02	4401 2000 17214 4953	6,1800 6,1800 6,1800 6,1800	2 4 1 3	14282 14 34320 23478	6.1760 6.1700 6.1680 6.1660	6.1880 6.1940 6.2020 6.2040	11887 250 250 9108	3 1 1 3
PGFGROUP	0,4940	16:34	1331	0.50	2.92 %	100	0.4720	0.4920	2102	15	7	[+]
PGV	0.47 0.50	0.4480 0.5460	16:34 15:56 15:56 15:56	2002 2084 86 2130	0,4940 0,4720 0,4720 0,4730	1 1 1 1	50 2155 2148 2118	0.4710 0.4700 0.4690 0.4680	0.4940 0.4950 0.4970 0.4990	9369 6400 14692 46	1 1 2 1
PHARMENA	6,2600	17:00	1	6.26	0.32 %	1281	6.2000	6.2600	1480	2	15	[+]
PHR	6.18 6.26	5.6400 6.8800	16:44 16:19 16:19 15:54	97 120 7 27	6,2200 6,2200 6,2400 6,2600	3 2 1 5	1275 1140 2000 3983	6.1800 6.1600 6.1200 6.1000	6.2800 6.3400 6.3600 6.3800	947 500 1000 438	2 1 1 1
PHN	11,4500	16:14	68	11.75	-2.14 %	179	11.4500	11.7500	966	2	22	[+]
PHN	11.40 11.75	10.6000 12.9000	16:14 16:14 12:43 12:43	3 500 51 20	11,4500 11,5000 11,4000 11,4000	4 2 1 1	1483 331 200 1500	11.4000 11.3500 11.2500 11.2000	11.8000 11.8500 11.9500 12.0000	733 331 198 231	2 2 1 2
PHOTON	7,5800	17:00	1000	7.58	-0.52 %	152	7.4200	7.5800	1582	49	368	[+]
PEN	7.46 7.58	6.8400 8.3200	17:00 17:00 15:24 15:18	417 250 1 158	7,5800 7,5800 7,5800 7,5400	4 2 1 1	677 350 20 777	7.4000 7.3800 7.3600 7.3200	7.6000 7.6400 7.6800 7.7000	12000 202 300 150	2 1 1 1
PKNORLEN	66,1300	17:00	3	66.44	-0.47 %	1958	66.1300	66.2100	2240	1 206	79 595	[+]
PKN	65.36 66.44	59.8000 73.0800	17:00 17:00 17:00 17:00	50 17 225 1059	66,1300 66,1300 66,1300 66,1300	1 2 4 2	40 2878 13929 3351	66.1200 66.1100 66.1000 66.0800	66.2400 66.2500 66.2800 66.2900	4651 3872 1056 297	1 1 6 3
PKOBP	60,0600	17:02	1000	61.02	-1.05 %	15591	60.0600	60.3000	3567	2 243	135 628	[+]
PKO	59.62 61.54	54.9200 67.1200	17:00 17:00 17:00 17:00	485 55 2805 2120	60,0600 60,0600 60,0600 60,0600	3 5 3 3	3743 11952 39898 23974	60.0400 60.0000 59.9800 59.9600	60.3200 60.3400 60.3600 60.3800	12853 12514 4959 16245	1 1 2 1
PKPCARGO	12,0400	17:04	200	12.16	-0.17 %	1753	12.0200	12.0400	581	32	390	[+]
PKP	12.04 12.22	10.9600 13.3600	17:04 17:01 17:01 17:01	400 159 64 200	12,0400 12,0400 12,0400 12,0400	24 4 1 4	9574 851 80 543	12.0000 11.9800 11.9600 11.9400	12.1400 12.1600 12.1800 12.2000	48 230 500 2288	1 2 1 3
PLAYWAY	297,0000	17:01	24	303.00	-1.98 %	62	297.0000	300.0000	20	1	321	[+]
PLW	297.00 303.00	273.0000 333.0000	17:00 17:00 17:00 17:00	13 8 3 2	297,0000 297,0000 297,0000 297,0000	1 2 1 1	5 25 3 2	295.5000 295.0000 294.5000 294.0000	302.0000 302.5000 303.5000 305.0000	38 179 49 204	3 2 2 2
PLAZACNTR	3,0300	16:44	1	2.90	4.48 %	2619	2.9000	3.0200	2190	29	87	[+]
PLZ	2.90 3.03	2.6100 3.1800	16:41 16:41 16:41 16:41	500 350 9000 500	3,0000 2,9950 2,9900 2,9800	2 1 1 1	606 444 1000 555	2.8500 2.8450 2.8400 2.8300	3.0300 3.0500 3.0600 3.0700	1300 500 977 871	2 1 1 1
POINTGROUP	3,3400	09:44	92	3.34	3.73 %	400	3.2400	3.3400	6084	0	0	[+]
PGM	3.34 3.34	3.0200 3.6600	09:00 14:46 14:46 11:23	1 1 1 5	3,3400 3,2200 3,3400 3,3600	1 1 1 3	2349 2344 500 1286	3.2200 3.2000 3.1000 3.0600	3.3600 3.4400 3.8600 3.9400	2260 570 350 657	1 1 1 2
POLENERGIA	66,8000	17:00	10	66.00	0.30 %	19	66.6000	66.8000	11	1	38	[+]
PEP	65.60 67.00	59.4000 72.6000	17:00 16:42 16:20 16:20	20 2 47 17	66,8000 66,6000 67,0000 67,0000	1 2 2 3	17 37 110 240	66.0000 65.8000 65.6000 65.2000	67.0000 67.6000 67.8000 68.0000	133 50 50 150	1 1 1 1
POLICE	11,5500	16:36	108	11.45	0.87 %	2196	11.5000	11.6000	933	2	18	[+]
PCE	11.00 11.55	10.3500 12.5500	16:34 16:34 15:52 15:51	113 1 50 50	11,5500 11,5500 11,5000 11,5000	1 1 1 1	1 39 700 2	11.2500 11.2000 11.1000 11.0500	11.6500 11.7000 11.7500 11.8000	500 2 400 3	1 1 1 1
POLIMEXMS	3,4200	17:04	193	3.50	-2.23 %	2722	3.4200	3.4220	21000	235	810	[+]
PXM	3.42 3.50	3.1500 3.8500	17:01 17:00 17:00 17:00	10000 3462 500 500	3,4200 3,4200 3,4200 3,4200	1 4 12 5	500 1587 22923 2525	3.4160 3.4100 3.4000 3.3900	3.4400 3.4480 3.4580 3.4600	1948 500 774 1212	1 1 1 1
POLWAX	1,7750	15:11	1500	1.78	0.28 %	196	1.7550	1.7750	737	20	35	[+]
PWX	1.75 1.78	1.6000 1.9500	14:59 14:59 14:32 14:32	810 90 910 1000	1,7550 1,7550 1,7550 1,7550	3 1 1 3	428 985 1500 5800	1.7500 1.7300 1.7100 1.7050	1.7800 1.7850 1.8000 1.8050	5618 975 727 467	1 1 1 1
PRAGMAINK	4,5600	10:48	20	0.00	0.00 %	20	4.5200	4.6200	20	0	0	[+]
PRI	0.00 0.00	4.1100 5.0000	09:02 13:39 12:36 10:44	5 5 5 5	4,7000 4,7000 4,7000 4,7000	1 1 1 1	20 20 20 20	4.5000 4.4800 4.4600 4.4400	4.6400 4.6600 4.6800 4.7000	20 20 20 1602	1 1 1 2
PROCHEM	34,4000	16:45	10	34.20	0.58 %	36	33.2000	34.4000	84	1	24	[+]
PRM	33.20 35.00	30.8000 37.6000	16:44 16:44 16:44 16:42	2 3 3 1	34,4000 34,2000 34,2000 34,4000	1 2 3 1	41 250 2051 20	33.0000 32.8000 32.4000 32.2000	34.6000 34.8000 35.0000 35.6000	99 194 522 84	1 2 4 1
PROJPRZEM	19,5000	14:08	20	19.30	1.04 %	17	19.9000	20.0000	6	0	2	[+]
PJP	19.25 19.50	17.4000 21.2000	11:39 11:36 11:36 09:58	7 16 7 23	19,2500 19,2500 19,2500 19,2500	1 1 1 1	32 1 1000 1	19.5000 19.3000 19.0000 18.9000	20.1000 20.2000 20.3000 20.5000	346 220 580 89	1 1 1 1
PROTEKTOR	1,8600	17:00	5	1.86	-3.12 %	173	1.8450	1.8600	495	33	61	[+]
PRT	1.80 1.95	1.6700 2.0400	17:00 17:00 16:45 16:45	21 21 1555 120	1,8600 1,8600 1,8500 1,8550	3 3 1 3	1864 1286 1000 2052	1.8400 1.8300 1.8200 1.8100	1.8650 1.8700 1.8800 1.8900	800 895 484 21	1 1 2 1
PULAWY	60,2000	17:00	3	60.00	0.33 %	510	59.2000	60.2000	73	0	18	[+]
ZAP	59.20 60.20	54.0000 66.0000	16:21 16:21 16:12 12:59	38 12 10 67	60,2000 60,2000 59,2000 60,2000	1 1 1 1	1 10 17 23	59.0000 58.8000 58.6000 58.0000	60.4000 60.6000 61.0000 61.2000	629 350 68 59	2 1 7 2
PURE	7,8300	17:00	143	7.70	-0.25 %	188	7.8300	7.9000	1006	3	26	[+]
PUR	7.70 7.95	6.9300 8.4700	16:45 16:31 16:31 14:02	19 100 31 319	7,8300 7,8500 7,8500 7,8500	1 1 3 2	350 700 600 182	7.7800 7.7500 7.7200 7.7100	7.9400 7.9500 8.0000 8.1000	400 340 100 660	1 1 1 2
PZU	51,6400	17:00	220	51.28	0.70 %	7188	51.6400	51.6600	1112	1 316	67 851	[+]
PZU	50.96 52.06	46.1600 56.4000	17:00 17:00 17:00 17:00	1399 294 3318 1937	51,6400 51,6400 51,6400 51,6400	2 2 1 1	5777 7612 40 10738	51.6200 51.5800 51.5600 51.5400	51.6800 51.7400 51.7600 51.7800	1112 7912 3176 8143	1 2 2 3
QUERCUS	6,3600	17:00	1	6.48	-0.31 %	768	6.3600	6.3800	3762	8	52	[+]
QRS	6.26 6.52	5.8400 7.1200	17:00 16:46 16:43 16:41	300 270 610 158	6,3600 6,3800 6,3800 6,3800	1 2 1 3	1000 202 4 1011	6.3000 6.2800 6.2600 6.2400	6.4800 6.5000 6.5200 6.5400	614 1457 4046 5	2 2 2 1
RAEN	0,7380	17:00	16	0.73	-2.38 %	10262	0.7200	0.7380	2057	46	33	[+]
RAE	0.72 0.74	0.6590 0.8050	16:19 16:17 16:17 16:12	100 13236 16 700	0,7240 0,7400 0,7400 0,7400	1 5 1 1	3000 11467 2514 2000	0.7180 0.7000 0.6870 0.6850	0.7400 0.7420 0.7490 0.7500	6764 200 2390 2024	1 1 1 1
RAFAKO	0,9680	17:00	2495	0.98	-1.02 %	1980	0.9620	0.9680	505	218	207	[+]
RFK	0.91 0.98	0.8820 1.0760	17:00 16:48 16:48 16:48	331 414 788 972	0,9680 0,9660 0,9660 0,9660	2 1 1 3	24 5000 1000 100	0.9580 0.9570 0.9520 0.9510	0.9690 0.9700 0.9720 0.9730	20 60000 1500 13	1 7 1 1
RAFAMET	15,0000	10:31	49	0.00	0.00 %	10	15.0000	15.3000	30	0	0	[+]
RAF	0.00 0.00	13.5000 16.5000	10:31 10:31 17:00 17:00	50 20 15 85	15,2000 15,3000 15,5000 15,5000	1 1 1 1	50 20 20 50	14.8000 14.5000 14.3000 14.1000	15.4000 15.5000 15.6000 15.7000	30 85 50 288	1 1 1 1
RAINBOW	87,7000	17:04	524	88.80	0.00 %	55	87.4000	87.7000	314	14	1 262	[+]
RBW	86.20 89.10	80.0000 97.6000	17:04 17:04 17:02 17:02	100 97 813 371	87,7000 87,7000 87,7000 87,7000	1 1 1 1	83 200 21 1	87.3000 87.2000 87.1000 87.0000	88.0000 88.3000 88.4000 88.5000	231 196 7 546	2 1 1 4
RANKPROGR	3,8700	16:44	2	3.80	1.84 %	100	3.7900	3.8700	368	66	252	[+]
RNK	3.72 3.91	3.4200 4.1800	16:44 16:44 16:34 15:21	10 671 8520 10	3,8700 3,7900 3,8000 3,8700	1 2 1 1	1000 5389 83 1000	3.7600 3.7500 3.7200 3.7000	3.9000 3.9300 3.9600 4.0000	1500 1000 1030 1131	1 1 1 2
RAWLPLUG	14,3000	17:00	4	14.30	0.00 %	339	14.3000	14.5000	500	0	1	[+]
RWL	14.30 14.55	12.9000 15.7000	12:56 09:00 17:00 17:00	40 2 99 45	14,5500 14,3000 14,3000 14,3000	1 1 1 1	1000 1000 150 100	14.2500 14.1000 14.0000 13.8500	14.5500 14.6500 14.7000 14.9000	55 66 170 981	1 1 2 2
REDAN	0,2980	15:00	100	0.30	0.00 %	330	0.2900	0.2980	1240	0	0	[+]
RDN	0.30 0.30	0.2690 0.3270	14:22 16:42 16:42 14:32	100 719 450 550	0,2980 0,2980 0,2980 0,2980	1 1 2 1	3050 3600 3100 5999	0.2860 0.2850 0.2820 0.2690	0.3000 0.3010 0.3020 0.3040	50 2001 4110 1780	1 1 1 1
RELPOL	6,6600	15:13	16	6.56	-1.19 %	1053	6.5800	6.7200	3	1	5	[+]
RLP	6.54 6.66	5.9200 7.2000	14:42 14:42 12:51 12:51	184 16 127 200	6,6600 6,6000 6,5400 6,5400	2 3 3 1	700 403 1416 142	6.5600 6.5200 6.5000 6.4800	6.7400 6.7600 6.7800 6.8000	486 500 286 500	2 2 1 1
REMAK	15,8000	14:57	18	15.85	-0.32 %	5	15.6500	15.8000	274	0	8	[+]
RMK	15.70 15.85	14.3000 17.4000	14:41 13:50 13:30 12:08	1 67 130 100	15,8000 15,7000 15,8000 15,8000	2 1 1 1	98 245 245 3	15.5500 15.5000 15.4500 15.0500	15.8500 16.0000 16.4000 16.5500	1395 2498 2167 205	1 1 3 1
RESBUD	0,6400	10:45	400	0.64	0.00 %	3000	0.6140	0.6400	15159	1	1	[+]
RES	0.64 0.64	0.5760 0.7040	09:01 14:42 13:42 13:34	500 300 400 200	0,6400 0,6400 0,6400 0,6400	1 1 1 1	2200 1553 12712 2000	0.6120 0.6100 0.5900 0.5800	0.6600 0.6660 0.6700 0.6800	14081 2500 3000 9333	2 1 1 1
ROPCZYCE	30,4000	16:45	2	30.30	0.00 %	13	30.2000	30.6000	40	0	14	[+]
RPC	30.30 30.50	27.3000 33.3000	16:27 12:50 12:40 10:24	20 16 15 400	30,5000 30,4000 30,4000 30,4000	2 4 1 3	23 723 20 503	30.1000 30.0000 29.9000 29.7000	30.7000 30.8000 30.9000 31.1000	40 60 34 40	2 3 1 1
RYVU	48,6000	17:00	18	49.50	-1.82 %	718	48.6000	48.6500	50	3	165	[+]
RVU	48.60 49.50	44.5500 54.4000	17:00 16:48 16:47 16:47	22 7 30 50	48,6000 48,7000 48,7000 48,6500	1 4 1 2	40 201 25 2	48.5500 48.5000 48.4500 48.0000	48.7000 48.7500 48.8000 49.0000	11 50 65 309	1 1 1 1
SANOK	22,7000	16:37	100	22.70	0.00 %	181	22.6000	22.7500	64	0	10	[+]
SNK	22.70 22.80	20.4500 24.9500	14:28 13:07 10:03 09:15	36 9 230 50	22,7500 22,7000 22,8000 22,8000	2 1 2 4	260 1 236 303	22.5000 22.3000 22.2500 22.2000	22.8000 22.8500 22.9000 22.9500	2920 30 95 50	4 1 1 1
SANPL	561,4000	17:00	9	561.60	0.11 %	234	561.4000	561.6000	106	42	23 680	[+]
SPL	556.80 568.80	505.6000 617.6000	17:00 17:00 17:00 17:00	6 21 43 66	561,4000 561,4000 561,4000 561,4000	1 6 4 1	4 435 591 6	561.2000 561.0000 560.8000 560.6000	562.2000 562.6000 563.8000 564.0000	125 84 370 649	1 1 2 2
SANTANDER	19,9200	16:48	5	20.01	-0.42 %	90	19.6900	19.9500	200	2	37	[+]
SAN	19.69 20.01	18.0060 22.0050	14:29 13:22 10:51 10:15	193 10 2 150	19,7000 19,6900 19,8420 19,6940	1 1 1 0	80 1 10 0	18.5000 12.5000 8.2280 0.0000	20.6000 21.5000 21.9800 22.0000	33 71 100 151	1 1 1 2
SANWIL	1,6850	16:49	1000	1.65	0.30 %	3110	1.6700	1.6900	1041	5	8	[+]
SNW	1.65 1.69	1.4850 1.8150	13:15 13:15 13:01 13:01	729 1271 700 1190	1,6900 1,6750 1,6700 1,6700	1 2 2 2	80 1185 121 2635	1.6650 1.6600 1.6550 1.6450	1.6950 1.7000 1.7050 1.7100	60 845 195 22	3 1 1 1
SATIS	0,4400	13:11	400	0.43	1.85 %	1	0.4320	0.4400	2514	5	2	[+]
STS	0.43 0.44	0.3870 0.4730	10:31 10:31 09:06 09:06	521 2841 1279 221	0,4320 0,4320 0,4320 0,4300	2 2 1 1	1141 6300 30 999	0.4110 0.4100 0.4010 0.3920	0.4460 0.4490 0.4550 0.4560	1692 38 2883 270	1 1 2 1
SCPFL	162,4000	17:02	100	164.60	-1.46 %	31	162.4000	163.2000	400	2	351	[+]
SCP	162.00 166.00	148.2000 181.0000	17:01 17:00 17:00 17:00	25 66 6 5	162,4000 162,4000 162,4000 162,4000	3 11 2 1	28 176 31 24	162.2000 162.0000 161.8000 161.4000	164.2000 164.4000 164.6000 164.8000	16 16 7 199	1 1 1 3
SECOGROUP	32,0000	09:01	10	32.00	-4.19 %	250	32.0000	33.2000	250	0	0	[+]
SWG	32.00 32.00	28.8000 35.2000	16:42 16:40 16:40 15:39	1 48 250 26	33,4000 32,0000 32,2000 31,8000	1 1 1 1	54 45 80 51	31.0000 30.0000 29.2000 29.0000	33.4000 33.8000 34.6000 35.0000	12 63 1 1050	1 1 1 2
SEKO	13,5000	16:42	10	13.00	-3.91 %	944	13.3500	13.5000	265	8	98	[+]
SEK	12.00 13.60	11.7000 14.3000	16:33 15:51 14:50 13:06	20 7 7 99	13,5000 13,3500 13,5000 13,5000	3 3 1 1	408 4097 4 233	13.3000 13.2500 12.8500 12.8000	13.6000 13.6500 13.7000 13.8000	1096 98 204 670	2 1 1 1
SELENAFM	34,6000	17:00	120	34.50	2.98 %	380	34.4000	34.6000	572	6	212	[+]
SEL	34.50 34.60	31.1000 37.9000	16:48 15:33 14:44 14:23	3 6 1 11	34,6000 34,6000 34,6000 34,6000	1 1 3 1	546 400 740 50	34.3000 34.2000 34.0000 33.8000	34.7000 34.8000 34.9000 35.0000	310 1037 1043 550	2 2 3 1
SELVITA	70,6000	17:00	1	68.50	1.44 %	45	69.5000	70.6000	48	5	315	[+]
SLV	68.50 70.60	61.7000 75.3000	17:00 16:46 16:46 16:46	20 109 500 67	70,6000 70,4000 70,4000 70,3000	2 1 1 1	49 10 16 7	69.1000 69.0000 68.9000 68.8000	70.7000 70.8000 71.0000 71.1000	2 11 58 84	1 2 2 2
SERINUS	3,0200	15:34	546	3.02	-0.33 %	335	2.9900	3.0200	534	1	2	[+]
SEN	2.98 3.02	2.7200 3.3200	12:16 12:16 12:16 11:47	2 174 1 99	3,0200 2,9800 2,9800 2,9800	2 1 3 3	210 480 3010 47229	2.9800 2.9700 2.9600 2.9500	3.0300 3.0500 3.0700 3.0900	670 3315 240 500	1 6 1 1
SFINKS	0,7100	16:48	2300	0.72	-2.47 %	40	0.7090	0.7100	34	15	11	[+]
SFS	0.71 0.72	0.6500 0.7940	16:24 15:50 13:57 10:26	1637 29 2000 800	0,7100 0,7100 0,7100 0,7080	1 1 1 1	2000 2000 30 2000	0.7060 0.7000 0.6940 0.6920	0.7230 0.7240 0.7250 0.7300	2550 8000 5000 2000	1 1 1 1
SILVANO	4,8600	15:29	232	4.85	-2.80 %	251	4.8200	4.9700	187	4	21	[+]
SFG	4.80 4.86	4.3700 5.3200	14:16 09:58 09:57 09:53	232 3042 411 400	4,8200 4,8000 4,8000 4,8500	2 1 1 1	636 400 200 332	4.8100 4.8000 4.7800 4.7500	4.9900 5.0600 5.0800 5.1000	411 540 555 4400	1 1 1 2
SIMFABRIC	3,3100	17:00	373	3.53	-1.93 %	22	3.3100	3.3600	600	20	65	[+]
SIM	3.28 3.53	3.1750 3.8750	16:45 16:29 16:29 16:29	77 290 500 300	3,3000 3,2800 3,2850 3,3000	1 1 1 1	923 210 53 177	3.3000 3.2850 3.2800 3.2650	3.4150 3.4200 3.4300 3.4400	799 168 1000 1085	1 1 2 1
SKARBIEC	21,2000	16:48	81	21.40	0.00 %	2	21.1000	21.3000	1	0	3	[+]
SKH	21.20 21.40	19.3000 23.5000	16:43 16:43 15:54 09:24	39 1 1 1	21,2000 21,2000 21,4000 21,4000	2 1 3 1	2 1 109 1	21.0000 20.9000 20.8000 20.7000	21.4000 21.5000 21.6000 21.7000	3 120 100 1	1 2 1 1
SKYLINE	1,5000	13:27	5003	1.41	0.00 %	5173	1.4500	1.5450	900	7	10	[+]
SKL	1.40 1.50	1.2700 1.5500	11:16 11:12 11:04 09:33	1 673 900 547	1,5000 1,4000 1,4100 1,5000	1 1 1 1	1327 3000 3000 2000	1.4000 1.3500 1.3000 1.2500	1.5500 1.6000 1.8500 1.9000	4839 4688 2000 3000	1 1 1 1
SNIEZKA	89,0000	16:00	18	88.20	0.91 %	13	88.2000	89.0000	82	0	21	[+]
SKA	86.00 89.00	79.4000 97.0000	16:00 16:00 15:57 15:48	75 19 1 1	89,0000 88,4000 88,4000 88,2000	1 1 1 2	22 10 1 21	87.2000 87.0000 86.2000 86.0000	89.2000 89.4000 89.6000 89.8000	30 40 197 64	1 2 1 3
SONEL	14,9000	15:39	100	14.80	1.02 %	130	14.8500	14.9000	393	3	47	[+]
SON	14.80 14.95	13.3500 16.2500	15:33 15:02 14:41 14:41	70 200 4 16	14,8500 14,9000 14,9500 14,9500	1 1 1 2	208 20 15 35	14.8000 14.7500 14.6500 14.5500	14.9500 15.0000 15.1000 15.4000	581 2812 438 20	3 4 2 1
SOPHARMA	13,3500	16:40	3	0.00	0.00 %	150	13.0500	13.4000	597	0	0	[+]
SPH	0.00 0.00	12.0500 14.6500	16:40 11:40 11:23 11:38	44 20 15 50	13,3500 13,0500 13,4500 13,0500	2 1 2 1	600 188 117 5	13.0000 12.8000 12.5000 12.0000	13.4500 13.5000 14.0000 14.1500	46 1767 100 100	1 1 1 1
SPYROSOFT	420,0000	15:36	2	425.00	0.00 %	11	420.0000	422.0000	7	0	62	[+]
SPR	420.00 425.00	383.0000 467.0000	14:29 13:07 12:34 12:33	30 1 5 11	423,0000 423,0000 423,0000 423,0000	2 2 2 1	3 5 3 4	416.0000 411.0000 410.0000 409.0000	423.0000 425.0000 426.0000 428.0000	103 51 7 5	2 1 2 2
STALEXP	2,9000	17:00	129	2.92	-0.51 %	203	2.8800	2.9000	563	24	70	[+]
STX	2.87 2.92	2.6250 3.2050	17:00 16:49 16:41 16:14	21 463 90 435	2,9000 2,8800 2,8950 2,8700	1 5 1 8	400 5142 3000 6043	2.8750 2.8700 2.8650 2.8600	2.9050 2.9100 2.9150 2.9200	1528 4000 1683 2286	1 2 2 3
STALPROD	215,5000	17:00	2	220.00	0.70 %	50	215.5000	217.0000	10	6	1 248	[+]
STP	213.50 221.50	198.0000 242.0000	17:00 17:00 17:00 16:48	1 1 2 2	215,5000 215,5000 215,5000 215,5000	1 1 2 1	97 200 103 50	215.0000 214.0000 213.5000 213.0000	217.5000 218.0000 218.5000 219.0000	15 23 10 26	1 2 1 2
STALPROFI	8,6200	17:00	1	8.60	0.94 %	90	8.6200	8.6800	270	8	73	[+]
STF	8.60 8.70	7.7400 9.4600	15:46 15:33 15:33 14:48	34 7 93 150	8,6200 8,6800 8,6800 8,6800	4 1 2 2	839 510 423 500	8.6000 8.5600 8.5400 8.5000	8.7000 8.7200 8.7400 8.7600	2361 372 300 248	5 3 2 3
STAPORKOW	2,3200	13:21	858	0.00	0.00 %	300	2.2800	2.3200	3300	0	0	[+]
ZUK	0.00 0.00	2.1000 2.5400	11:16 11:16 11:15 11:15	980 20 2419 481	2,3200 2,3200 2,2800 2,2800	2 1 5 2	105 1500 12245 50	2.2600 2.2400 2.2200 2.2000	2.3800 2.4000 2.5200 2.6000	48 2724 1001 542	1 1 1 2
SUNEX	10,7400	17:00	13	10.90	0.19 %	192	10.7400	10.8800	300	5	49	[+]
SNX	10.66 10.96	9.8100 11.9800	17:00 17:00 16:31 16:21	6 1 202 150	10,7400 10,7400 10,8600 10,7400	3 3 1 1	629 240 400 300	10.7200 10.7000 10.6800 10.6600	10.9400 10.9600 10.9800 11.0000	120 1230 100 370	1 2 1 2
SYGNITY	64,0000	16:47	10	63.00	-1.54 %	5	64.0000	64.6000	17	13	852	[+]
SGN	62.80 64.40	56.8000 69.2000	16:40 16:34 16:34 16:34	10 15 185 100	64,0000 64,0000 64,0000 64,0000	1 2 2 4	54 280 114 565	63.6000 63.2000 63.0000 62.8000	65.0000 65.6000 65.8000 66.6000	60 177 52 17	1 2 1 1
SYNEKTIK	126,2000	17:03	20	129.00	-2.32 %	12	126.2000	127.0000	12	12	1 546	[+]
SNT	125.40 129.00	116.2000 141.8000	17:00 17:00 17:00 17:00	7 1 7 2	126,2000 126,2000 126,2000 126,2000	1 2 5 11	20 352 216 251	126.0000 125.8000 125.6000 125.4000	127.2000 127.4000 127.6000 127.8000	157 172 25 169	1 2 2 2
SYNTHAVERSE	4,8400	17:01	452	4.92	-2.22 %	310	4.8050	4.8650	30	99	484	[+]
SVE	4.81 4.95	4.4300 5.4100	17:00 17:00 17:00 16:44	1356 452 10 100	4,8400 4,8400 4,8400 4,8400	7 4 4 5	8041 4884 6088 4665	4.8000 4.7600 4.7550 4.7500	4.8700 4.8900 4.8950 4.9050	1000 1220 5 13001	1 1 1 2
TALEX	17,2000	09:01	2	17.20	0.00 %	1249	15.8000	17.2000	316	0	0	[+]
TLX	17.20 17.20	15.5000 18.9000	09:01 09:01 09:01 09:01	2 2 2 2	17,2000 17,2000 17,2000 17,2000	1 1 1 1	63 90 50 100	15.5000 15.0000 14.2000 14.0000	17.5000 18.0000 18.5000 18.9000	10 911 317 152	1 2 2 1
TARCZYNSKI	63,0000	17:04	35	55.00	20.69 %	15	63.0000	78.0000	468	3	174	[+]
TAR	55.00 63.00	54.4000 66.4000	17:04 17:03 17:03 17:00	15 85 15 135	63,0000 63,0000 63,0000 63,0000	1 1 1 3	1000 15 114 548	60.0000 59.0000 58.0000 57.0000	100.0000 0.0000 0.0000 0.0000	175 0 0 0	1 0 0 0
TATRY MOUNTAIN	114,0000	16:18	16	114.00	-2.56 %	15	110.0000	112.0000	160	0	2	[+]
TMR	114.00 114.00	103.0000 125.0000	14:23 14:23 17:00 16:14	80 10 10 25	117,0000 118,0000 119,0000 119,0000	1 1 0 0	160 5 0 0	107.0000 102.0000 0.0000 0.0000	125.0000 128.0000 130.0000 139.0000	68 30 41 944	2 1 2 3
TAURONPE	2,9250	17:02	3446	2.92	0.34 %	14276	2.9250	2.9280	3322	2 856	8 352	[+]
TPE	2.90 2.96	2.6240 3.2060	17:01 17:00 17:00 17:00	12278 32 448 1613	2,9250 2,9250 2,9250 2,9250	1 1 1 1	4580 9311 2726 4185	2.9240 2.9210 2.9200 2.9190	2.9290 2.9300 2.9310 2.9320	7256 21289 3542 100	2 4 2 1
TERMOREX	0,6850	14:10	55	0.68	-1.44 %	500	0.6450	0.6850	445	6	4	[+]
TRR	0.65 0.69	0.6100 0.7400	14:10 13:49 13:49 13:48	500 2371 500 2000	0,6800 0,6500 0,6500 0,6600	1 1 1 2	500 1700 500 1500	0.6400 0.6350 0.6300 0.6200	0.6900 0.6950 0.7000 0.7100	500 577 500 500	1 2 1 1
TESGAS	3,2000	16:09	155	3.21	-0.31 %	1089	3.1700	3.2000	265	0	1	[+]
TSG	3.20 3.21	2.8900 3.5300	09:51 09:01 15:44 14:42	80 2 100 4	3,2000 3,2100 3,2100 3,2100	3 1 1 1	1340 1000 500 500	3.1600 3.1500 3.1400 3.1200	3.2100 3.2200 3.2300 3.2500	6880 1256 5000 1000	5 1 1 1
TEXT	89,0000	17:00	21	90.50	-1.11 %	630	89.0000	89.5000	9	22	1 994	[+]
TXT	89.00 90.50	81.5000 99.5000	17:00 17:00 17:00 17:00	1 1 10 5	89,0000 89,0000 89,0000 89,0000	3 10 5 6	522 192 87 434	88.9000 88.8000 88.7000 88.6000	89.6000 89.7000 89.9000 90.0000	7 18 31 2636	2 2 3 3
TORPOL	31,5000	17:00	2	31.50	-0.32 %	1087	31.2000	31.5000	3122	22	693	[+]
TOR	30.55 32.25	28.3500 34.6500	17:00 17:00 16:49 16:49	50 7 30 200	31,5000 31,5000 31,5000 31,5000	1 1 2 7	57 100 120 1424	31.1500 31.1000 31.0500 31.0000	31.6000 31.6500 31.7500 31.9000	20 100 125 94	1 1 1 2
TOWERINV	4,3600	12:56	20	4.36	-0.46 %	500	4.3200	4.3600	250	0	0	[+]
TOW	4.36 4.36	3.9400 4.7800	10:46 11:39 14:33 10:47	50 5 300 100	4,3600 4,3800 4,3000 4,4000	1 1 1 2	100 469 4 291	4.3000 4.2800 4.2600 4.2400	4.3800 4.4000 4.5000 4.5800	704 2150 387 173	2 2 1 1
TOYA	7,6600	17:00	75	7.55	1.46 %	867	7.5700	7.6600	164	23	177	[+]
TOA	7.50 7.66	6.8000 8.3000	17:00 17:00 17:00 17:00	85 155 220 200	7,6600 7,6600 7,6600 7,6600	1 3 2 7	20 268 20 781	7.5600 7.5500 7.5400 7.5300	7.6700 7.7000 7.7300 7.7400	879 920 1000 1000	2 2 1 1
TRAKCJA	2,4100	17:00	56	2.33	3.43 %	184	2.3800	2.4100	1193	48	115	[+]
TRK	2.33 2.42	2.1000 2.5600	17:00 17:00 16:47 16:46	1 87 1500 50	2,4100 2,4100 2,4000 2,4100	1 6 6 3	150 6415 26512 3367	2.3700 2.3600 2.3500 2.3400	2.4200 2.4300 2.4400 2.4500	1396 3800 4085 4642	2 3 4 4
TRANSPOL	3,5200	12:42	150	3.46	1.44 %	1170	3.5000	3.5200	1050	0	1	[+]
TRN	3.46 3.52	3.1200 3.8000	11:29 09:02 11:19 11:04	30 6 1 14	3,5000 3,4600 3,4700 3,6000	2 1 3 1	1010 2907 2200 991	3.4600 3.4500 3.4000 3.3800	3.5700 3.7900 3.8000 3.8600	2922 2150 816 500	1 2 2 1
TSGAMES	87,9000	17:00	7	85.60	1.91 %	75	87.4000	87.9000	186	16	1 402	[+]
TEN	85.60 88.65	77.0500 94.1500	17:00 17:00 17:00 17:00	107 52 44 86	87,9000 87,9000 87,9000 87,9000	2 1 2 1	22 125 155 1	87.3000 87.2000 87.1000 87.0500	88.0000 88.2000 88.2500 88.5500	290 50 38 125	3 1 1 1
ULMA	74,0000	17:00	1	74.00	0.00 %	17	71.0000	74.0000	66	0	30	[+]
ULM	72.00 74.00	67.0000 81.0000	17:00 17:00 17:00 12:15	200 98 2 98	74,0000 74,0000 74,0000 72,0000	2 1 1 1	80 28 20 160	70.0000 69.0000 68.5000 68.0000	74.5000 75.0000 79.0000 79.5000	71 364 16 10	2 1 1 1
ULTGAMES	11,0000	13:36	91	11.00	-0.45 %	212	10.8000	10.9500	34	0	2	[+]
ULG	11.00 11.00	9.9000 12.1000	10:19 09:00 16:09 15:38	18 30 39 51	11,0000 11,0000 11,0500 10,9000	3 1 1 1	49 100 70 1	10.6500 10.6000 10.5000 10.3500	11.0000 11.0500 11.2000 11.2500	1071 35 725 83	2 1 4 1
UNIBEP	9,6000	13:28	200	9.60	0.00 %	5	9.4800	9.6400	921	1	8	[+]
UNI	9.60 9.64	8.6400 10.5500	13:10 12:45 12:21 09:43	36 5 2 33	9,6000 9,6000 9,6400 9,6000	1 1 1 1	50 795 50 50	9.4600 9.4400 9.4200 9.3600	9.7000 9.7400 9.7600 9.8000	362 847 131 100	3 2 3 1
UNICREDIT	152,1600	09:04	1	152.16	1.67 %	1	139.2400	0.0000	0	0	0	[+]
UCG	152.16 152.16	136.9600 167.3600	14:10 11:57 16:16 09:06	26 18 24 49	149,6600 149,6000 149,7400 152,6000	1 1 0 0	14 1 0 0	108.0200 64.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UNIMOT	133,6000	16:47	6	129.00	1.83 %	478	133.0000	133.4000	13	4	501	[+]
UNT	129.00 134.00	116.2000 141.8000	16:45 16:45 16:43 16:43	5 2 13 9	133,6000 133,6000 133,0000 133,0000	1 2 1 2	36 55 27 32	132.2000 132.0000 131.0000 130.6000	133.6000 133.8000 134.0000 134.2000	46 96 43 149	1 2 2 2
URTESTE	98,0000	14:43	2	98.00	0.20 %	64	94.4000	97.8000	1	0	2	[+]
URT	94.40 98.00	88.2000 107.5000	14:40 09:45 09:11 17:01	15 5 2 75	94,4000 98,0000 97,8000 97,8000	2 1 1 1	7 85 5 47	94.2000 94.0000 92.4000 92.0000	98.0000 104.5000 105.0000 107.5000	78 20 16 25	1 1 1 1
VERCOM	115,0000	17:00	1	117.00	-0.86 %	95	114.0000	115.0000	351	1	101	[+]
VRC	114.00 117.00	105.5000 128.5000	16:49 16:47 16:45 16:43	3 3 3 2	114,0000 114,0000 114,0000 114,0000	2 2 1 1	46 24 15 4	113.5000 113.0000 112.5000 112.0000	117.0000 118.0000 118.5000 119.0000	544 449 115 256	5 5 2 4
VIGOSYS	475,0000	15:55	4	467.00	1.71 %	1	472.0000	474.0000	6	0	16	[+]
VGO	467.00 475.00	421.0000 512.0000	15:35 14:59 14:20 13:07	5 1 4 10	475,0000 475,0000 472,0000 475,0000	1 2 2 2	1 8 7 13	467.0000 464.0000 461.0000 460.0000	475.0000 478.0000 479.0000 482.0000	6 9 1 1	1 1 1 1
VINDEXUS	9,5600	17:00	27	9.22	3.24 %	2125	9.4200	9.5600	2350	15	143	[+]
VIN	9.02 9.60	8.3000 10.1000	16:04 15:51 15:21 15:20	23 477 50 300	9,5400 9,5400 9,5400 9,5400	1 1 2 1	800 222 722 222	9.4000 9.3200 9.3000 9.2800	9.6000 9.8800 9.9000 9.9200	1100 400 500 300	3 1 1 1
VIVID	0,5880	17:00	380	0.58	0.00 %	280	0.5800	0.5880	1129	16	9	[+]
VVD	0.58 0.59	0.5220 0.6340	17:00 14:47 14:47 11:39	20 80 20 1126	0,5880 0,5800 0,5800 0,5860	1 1 1 1	19 20 50 28	0.5780 0.5760 0.5740 0.5720	0.5900 0.5940 0.5980 0.6000	5015 42 100 9425	3 2 5 12
VOTUM	44,9000	17:00	23	44.90	0.00 %	1466	44.7500	44.9000	678	11	482	[+]
VOT	43.90 45.00	40.4500 49.3500	17:00 16:49 16:49 16:47	12 4 2 2	44,9000 45,0000 45,0000 44,8000	3 3 1 1	264 1210 80 100	44.6000 44.5000 44.3500 44.2500	45.2500 45.3000 45.6000 45.6500	25 119 10 30	1 2 1 1
VOXEL	92,8000	17:02	863	91.60	-0.22 %	42	92.2000	93.4000	270	39	3 642	[+]
VOX	91.60 93.60	82.6000 100.5000	17:00 17:00 17:00 17:00	3042 224 42 57	92,8000 92,8000 92,8000 92,8000	2 5 3 1	371 740 1063 18	92.0000 91.8000 91.6000 91.2000	93.6000 93.8000 94.0000 94.4000	171 113 300 10	1 2 4 1
VRGSA	3,3000	09:00	69	3.30	0.00 %	519	3.2600	3.3000	2307	0	0	[+]
VRG	3.30 3.30	2.9700 3.6300	17:00 16:07 15:44 15:29	21 30 769 1231	3,3000 3,3000 3,2900 3,2900	2 2 3 2	521 1100 3340 54	3.2500 3.2400 3.2300 3.2200	3.3100 3.3300 3.3400 3.3600	600 636 1690 72	1 2 2 1
WARIMPEX	3,7300	16:39	1	3.73	1.63 %	449	3.6300	3.7300	265	1	3	[+]
WXF	3.66 3.73	3.3600 4.1000	12:11 12:07 11:11 09:52	68 372 200 161	3,6600 3,6600 3,6600 3,7300	2 1 1 3	389 500 1500 1235	3.6000 3.5500 3.5300 3.5200	3.7800 3.8000 3.8200 3.8600	735 912 109 232	1 2 1 1
WASKO	1,5700	09:01	159	1.57	1.95 %	903	1.5250	1.5550	953	0	0	[+]
WAS	1.57 1.57	1.4150 1.7250	15:38 15:04 11:35 11:35	212 200 1 269	1,5400 1,5400 1,5600 1,5250	3 1 2 2	1520 600 1477 1299	1.5200 1.5150 1.5100 1.5050	1.5600 1.5650 1.5700 1.5750	2916 500 640 702	2 1 1 2
WAWEL	650,0000	16:45	3	638.00	2.52 %	2	642.0000	656.0000	3	0	60	[+]
WWL	638.00 656.00	576.0000 700.0000	16:45 16:45 16:45 15:49	1 10 2 6	650,0000 650,0000 650,0000 650,0000	2 2 4 2	19 9 5 14	640.0000 638.0000 634.0000 632.0000	658.0000 660.0000 662.0000 666.0000	7 16 12 1	2 4 1 1
WIELTON	7,7800	17:00	89	7.76	-0.26 %	28	7.7800	7.7900	7385	9	70	[+]
WLT	7.76 7.90	6.9900 8.5300	17:00 17:00 16:47 16:40	220 12 3 5	7,7800 7,7800 7,7800 7,7900	6 2 1 2	1406 313 500 100	7.7600 7.7500 7.7400 7.7200	7.8800 7.8900 7.9000 7.9100	13 244 553 360	1 1 2 1
WIKANA	7,4500	17:00	50	7.45	-1.32 %	1080	7.1000	7.4500	970	8	58	[+]
WIK	7.35 7.80	6.7500 8.1500	16:17 16:06 16:06 15:56	313 925 75 74	7,4000 7,3500 7,3500 7,3500	1 1 1 1	100 600 320 190	7.0500 7.0000 6.8500 6.6500	7.8000 7.8500 8.0000 8.0500	819 1339 60 42	1 1 1 1
WIRTUALNA	120,4000	17:00	200	119.80	0.50 %	32	119.2000	122.0000	36	4	449	[+]
WPL	119.00 121.00	108.0000 131.6000	17:00 17:00 17:00 15:41	9 200 2 2	120,4000 120,4000 120,4000 120,2000	2 1 1 1	190 20 20 56	118.8000 117.2000 116.2000 116.0000	122.4000 123.4000 123.6000 124.0000	20 20 1 9	1 1 1 1
WITTCHEN	30,2000	16:44	1	30.35	-0.49 %	270	30.2000	30.3000	314	15	450	[+]
WTN	30.00 30.40	27.3500 33.3500	16:44 16:44 16:42 16:42	55 81 107 37	30,0000 30,0000 30,0500 30,0500	27 2 3 3	1645 23 570 1903	30.0000 29.9500 29.9000 29.8500	30.3500 30.4000 30.4500 30.5000	332 790 84 5931	3 6 1 6
WOJAS	8,1800	15:35	992	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WOJ	0.00 0.00	7.3800 8.9800	15:31 15:05 15:05 12:32	110 5 5 1500	8,1600 8,1800 8,1800 8,1800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XPLUS	1,5000	13:58	94	1.50	0.00 %	600	1.4800	1.5000	1266	3	5	[+]
XPL	1.48 1.50	1.3500 1.6500	13:58 13:58 13:54 12:05	29 228 371 300	1,5000 1,4750 1,4750 1,4750	4 2 1 1	142 45 30 1010	1.4700 1.4650 1.4600 1.4550	1.5500 1.5900 1.6000 1.6100	156 300 200 500	2 1 1 1
XTB	60,2600	17:02	25	63.04	-5.22 %	2145	60.2600	60.3200	286	650	39 715	[+]
XTB	59.90 63.58	56.7400 69.3400	17:02 17:01 17:00 17:00	35 297 44 20	60,2600 60,2600 60,2600 60,2600	1 2 10 3	248 242 3161 1064	60.2400 60.2200 60.2000 60.1800	60.4200 60.4400 60.5000 60.6000	920 1683 284 633	2 2 2 2
XTPL	140,0000	17:00	15	138.00	0.72 %	194	140.0000	141.0000	50	1	82	[+]
XTP	137.40 142.80	124.2000 151.8000	17:00 16:39 16:39 16:09	50 50 30 10	140,0000 139,4000 138,4000 139,4000	5 2 3 1	120 26 95 10	138.2000 137.6000 137.4000 137.0000	141.4000 141.6000 142.0000 142.2000	22 20 28 20	1 2 2 1
ZAMET	1,6750	17:01	3125	1.70	1.82 %	100	1.6700	1.6750	12000	570	959	[+]
ZMT	1.64 1.70	1.5300 1.8700	17:01 17:01 16:49 16:49	90 510 490 1000	1,6750 1,6750 1,6750 1,6750	1 5 5 4	1000 4356 2271 3545	1.6500 1.6450 1.6400 1.6350	1.6800 1.6850 1.6950 1.7000	10731 50 8000 7500	2 1 1 2
ZEPAK	19,9400	17:00	5	19.80	1.22 %	10	19.9200	19.9400	48	38	752	[+]
ZEP	19.72 20.40	17.8200 21.7500	17:00 17:00 16:43 16:13	43 1 6 1	19,9400 19,9400 20,0000 19,9200	1 1 1 2	200 100 100 350	19.9000 19.8800 19.8200 19.8000	19.9600 19.9800 20.0000 20.0500	333 200 2000 739	1 1 1 2
ZREMB	3,7300	16:19	90	3.72	-1.45 %	140	3.7300	3.7650	600	5	18	[+]
ZRE	3.72 3.78	3.3500 4.0900	16:17 14:40 14:02 14:02	100 10 10 90	3,7300 3,7300 3,7700 3,7650	1 3 1 2	5 693 1000 703	3.7250 3.7200 3.7100 3.7000	3.7700 3.7800 3.8300 3.8900	1181 50 49 100	2 1 3 1
ZUE	10,5500	17:01	100	10.70	-3.65 %	100	10.5500	10.6500	454	8	84	[+]
ZUE	10.50 10.75	9.6400 11.7500	17:00 16:42 16:20 16:14	100 5 295 50	10,5500 10,6000 10,5000 10,5000	2 1 3 4	120 718 746 432	10.5000 10.4500 10.4000 10.3500	10.7500 10.8000 10.8500 10.9000	126 100 138 3618	1 1 2 4

GPW	Świat	Waluty

Notowania GPW
WIG	84393.7	-0.21%	05-02
WIG20	2470.5	-0.23%	05-02
WIG20 Fut	2480.0	+0.32%	05-02
WIG20USD	610.0	-0.33%	05-02
mWIG40	6262.3	-0.37%	05-02
sWIG80	24228.7	+0.02%	05-02

Notowania Świat
Dow	38675.7	+1.18%	22:02
Nasdaq	16156.3	+1.99%	22:00
Nikkei	38236.1	-0.10%	05-02
DAX	17993.7	+0.54%	17:31
Ropa WTI	78.0	-1.23%	22:57
Złoto	2301.5	-0.09%	22:00

Notowania Waluty
EUR/PLN	4.32590	-0.16%	22:00
CHF/PLN	4.43962	+0.04%	22:00
USD/PLN	4.01875	-0.52%	22:00
EUR/USD	1.07643	+0.37%	22:00
GBP/USD	1.25490	+0.13%	22:00
USD/JPY	152.895	-0.54%	22:00

Forum
» Dywidendy 2023 [0]
» Zbiorczy temat z prośbą o... [6]
» prośba o dodanie ETCGLDRMAU [0]
» Prośba [2][CRC]
» WIG 20 ZMIANY [3]
» Zmiana nazwy spółki [1][GLC]
» sprzedaż wycofanego ALUMETALu [5][CNT]
» Co się dzieje ? [6][K2H]
» Nie da się sprzedać [2][CNT]
» Prośba o dodanie Render Cube... [1]

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