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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	5	5.0500	PKC	3352	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	268 0 0 0	4.8000 0.0000 0.0000 0.0000	1.0000 4.5000 4.8000 5.0000	445 180 211 503	1 1 1 3
RAFAKO	0,1000	17:04	1582	0.18	-45.18 %	55418	0.1000	0.1200	59050	23 897	3 603	[+]
RFK	0.10 0.18	0.0850 0.1150	17:04 17:04 17:03 17:03	4418 14582 10000 15000	0,1000 0,1000 0,1000 0,1000	1 3 1 1	7777 17600 1000 50000	0.0960 0.0900 0.0888 0.0880	0.1220 0.1234 0.1236 0.1240	22000 13000 8718 20914	2 2 2 1
GRUPAAZOTY	18,9000	17:04	474	21.80	-14.40 %	94	18.9000	18.9900	1000	2 210	43 790	[+]
ATT	18.89 22.00	17.6600 21.5800	17:04 17:04 17:04 17:04	26 68 1000 80	18,9000 18,9000 18,9000 18,9000	11 9 7 4	1887 3739 1682 263	18.8900 18.8800 18.8700 18.8600	19.0000 19.0100 19.0200 19.0300	18987 14 266 1	5 2 1 1
PURE	4,8300	17:03	614	5.35	-10.06 %	111	4.8280	4.8300	703	94	472	[+]
PUR	4.82 5.35	4.8160 5.8850	17:02 17:01 17:01 17:01	200 400 71 429	4,8300 4,8300 4,8300 4,8300	1 6 1 2	441 2575 5 441	4.8200 4.8000 4.7500 4.7400	4.8500 4.9000 5.0000 5.0100	246 500 7 258	1 1 1 1
RAFAMET	62,5000	17:04	8	69.00	-9.42 %	32	62.5000	64.0000	100	6	415	[+]
RAF	62.50 69.00	62.5000 75.5000	17:04 17:00 17:00 17:00	32 15 19 3	62,5000 62,5000 62,5000 62,5000	3 1 2 1	96 45 55 12	62.0000 61.5000 61.0000 60.5000	64.5000 66.0000 66.5000 67.0000	91 10 40 247	2 1 2 5
PULAWY	48,6000	17:00	106	51.80	-6.90 %	97	48.6000	49.9000	80	3	173	[+]
ZAP	48.40 52.20	46.7000 56.8000	16:49 16:47 16:45 16:44	25 4 40 3	48,5000 48,5000 48,5000 48,4000	3 1 2 6	71 12 95 91	48.4000 48.3000 48.2000 48.0000	50.0000 50.4000 51.8000 52.0000	515 26 7 645	2 1 1 4
MWTRADE	3,5000	15:14	197	3.72	-6.42 %	50	3.4200	3.5400	550	1	5	[+]
MWT	3.50 3.72	3.3600 4.0800	13:31 11:16 11:16 10:56	183 800 50 100	3,5000 3,5000 3,5200 3,6000	2 2 1 3	501 503 20 1016	3.3800 3.3600 3.2000 3.1400	3.6000 3.7200 3.7400 3.7800	530 569 1009 676	2 2 2 2
PROTEKTOR	1,1600	15:26	500	1.20	-4.92 %	542	1.1600	PKC	19151	30	35	[+]
PRT	1.16 1.20	1.0800 1.3200	15:24 15:13 15:06 15:02	250 150 200 450	1,1600 1,1600 1,1600 1,1600	2 1 1 2	1050 20 10 2500	1.1500 1.1400 1.1350 1.1300	1.1500 1.1600 1.1800 1.2000	1200 2852 1992 8018	1 4 1 3
ALTUSTFI	2,0000	16:23	75	2.10	-4.76 %	1000	1.9800	2.0000	5175	42	85	[+]
ALI	1.99 2.10	1.8900 2.3100	16:15 16:15 16:15 16:15	1000 1645 1000 800	2,0000 2,0000 2,0100 2,0100	1 1 1 1	6 6 6 6	1.9750 1.9700 1.9650 1.9600	2.0400 2.0500 2.0600 2.0800	2 1 93 1	1 1 1 1
EUROHOLD	2,4200	16:28	300	2.50	-4.72 %	5	2.4000	2.4200	10	0	1	[+]
EHG	2.42 2.50	2.2600 2.7400	12:25 12:17 16:21 13:22	5 80 100 1000	2,4200 2,5000 2,5400 2,5200	2 1 1 4	712 1144 250 355	2.3200 2.3000 2.2200 2.2000	2.5400 2.6200 2.7000 2.7400	543 406 475 338	1 1 1 1
SYGNITY	107,0000	17:00	86	112.50	-4.46 %	229	107.0000	108.5000	90	3	371	[+]
SGN	104.50 112.50	101.5000 123.5000	16:49 16:49 16:47 16:47	37 7 12 12	108,0000 108,0000 108,0000 108,0000	4 3 5 4	132 119 201 120	106.0000 105.5000 105.0000 104.5000	109.0000 109.5000 110.0000 110.5000	366 46 168 50	3 1 2 1
WARIMPEX	2,6600	16:03	500	2.73	-4.32 %	8	2.6600	2.6700	500	8	21	[+]
WXF	2.64 2.74	2.4600 3.0000	16:02 16:02 15:53 15:51	492 508 1000 1000	2,6600 2,6600 2,6600 2,6600	6 2 2 1	3297 617 305 130	2.6500 2.6400 2.6300 2.6200	2.6800 2.7700 2.7800 2.7900	1000 1000 450 380	1 1 2 1
BOOMBIT	7,0200	16:43	461	7.32	-4.10 %	247	7.0200	7.1800	185	2	17	[+]
BBT	7.00 7.32	6.6000 8.0400	15:41 15:21 14:39 14:39	11 7 29 5	7,1600 7,1600 7,0400 7,0600	2 1 1 1	305 5 50 5	7.0000 6.9800 6.9600 6.9400	7.2200 7.2400 7.2600 7.3000	5 45 955 46	1 1 1 1
EUCO	4,8400	17:04	484	5.00	-3.97 %	655	4.8400	4.9000	580	119	578	[+]
EUC	4.81 5.00	4.5000 5.5000	17:00 16:42 16:30 16:29	1 20 1 100	4,8400 4,8800 4,8500 4,9000	2 7 2 12	550 27719 2000 9530	4.8300 4.8200 4.8100 4.8000	4.9200 4.9300 4.9400 4.9700	829 999 4100 1097	1 1 3 1
ZREMB	6,4500	17:00	2	6.70	-3.73 %	4	6.4300	6.4500	645	36	237	[+]
ZRE	6.40 6.75	6.0300 7.3700	17:00 17:00 16:49 16:49	2 100 384 2	6,4500 6,4500 6,4000 6,4000	1 3 3 2	10 1466 481 22	6.4100 6.4000 6.3600 6.3400	6.5000 6.5100 6.5200 6.5400	4 6 12 2	2 3 2 1
DBENERGY	12,1500	16:45	7	12.35	-3.57 %	5	12.0000	12.3000	50	2	26	[+]
DBE	11.55 12.65	11.1500 13.5500	16:45 16:07 16:04 15:36	7 50 196 25	12,0000 12,3000 12,0000 12,0000	1 1 2 3	10 101 128 339	11.8500 11.8000 11.6500 11.6000	12.4000 12.5000 12.6000 12.6500	100 100 100 87	1 1 1 1
ELKOP	2,4400	16:39	1	2.53	-3.56 %	974	2.4400	2.5100	1565	4	10	[+]
EKP	2.44 2.53	2.2800 2.7800	16:38 16:19 12:40 12:40	790 2000 25 1030	2,4900 2,4800 2,4400 2,4400	2 2 8 1	1326 1327 7976 2176	2.4300 2.4200 2.4100 2.4000	2.5200 2.5300 2.5400 2.5500	1553 8853 1000 10333	2 3 1 2
RENDER	84,0000	16:24	2	87.60	-3.45 %	30	84.0000	85.2000	115	1	59	[+]
RND	82.00 87.60	79.0000 96.2000	16:05 16:05 15:14 14:20	1 1 1 2	85,2000 85,2000 85,6000 86,0000	1 2 2 1	180 54 58 30	83.0000 82.8000 82.6000 82.4000	85.4000 85.8000 86.0000 86.8000	200 117 35 5	1 1 1 1
RAEN	0,3090	14:30	1808	0.32	-3.44 %	10	0.3060	0.3160	500	26	8	[+]
RAE	0.31 0.32	0.2870 0.3500	14:24 13:28 13:19 13:17	1 1000 90 2332	0,3090 0,3060 0,3090 0,3090	1 2 1 2	500 3500 1000 4500	0.3055 0.3020 0.3015 0.3005	0.3165 0.3175 0.3180 0.3185	2000 10000 1000 2073	1 1 1 1
GIGROUP	1,9800	16:25	266	2.01	-3.41 %	200	1.9700	2.0300	90	4	9	[+]
GIG	1.98 2.04	1.8100 2.2100	16:25 16:25 16:25 16:25	100 53 371 10	1,9800 1,9800 1,9900 2,0100	1 2 1 2	1020 765 1328 500	1.9600 1.9500 1.9450 1.9350	2.0400 2.0500 2.0600 2.0900	1270 428 500 150	6 2 2 1
OTMUCHOW	5,1000	16:03	187	5.28	-3.41 %	400	5.1600	5.2800	5132	1	6	[+]
OTM	5.10 5.28	4.7600 5.8000	16:03 16:03 10:49 09:48	243 704 20 70	5,1000 5,1000 5,2800 5,1000	2 1 3 2	708 1500 869 1394	5.1000 5.0400 5.0200 5.0000	5.3400 5.3600 5.3800 5.4000	107 36 79 1000	1 1 1 1
EDINVEST	5,7000	16:49	203	5.90	-3.39 %	1147	5.7000	5.8400	2	1	8	[+]
EDI	5.70 5.92	5.3200 6.4800	16:49 16:46 16:46 16:46	2 2 207 10	5,7000 5,9200 5,7000 5,7000	4 4 4 5	276 16 8 278	5.6800 5.6600 5.6400 5.6200	5.9200 5.9400 5.9800 6.0400	258 1272 115 4	1 2 1 1
HERCULES	1,2700	16:39	10	1.30	-3.05 %	1000	1.2250	1.2700	1280	22	28	[+]
HRS	1.22 1.30	1.1700 1.4300	16:37 16:37 16:26 16:24	900 100 10 2000	1,2300 1,2350 1,2700 1,2300	1 1 2 1	1288 1000 2345 2398	1.2200 1.2150 1.2100 1.2050	1.2750 1.2800 1.2900 1.3000	1400 4000 1000 2000	1 1 1 1
PGFGROUP	0,5820	17:00	194	0.59	-3.00 %	4500	0.5800	0.6160	1100	96	59	[+]
PGV	0.56 0.65	0.5340 0.6500	17:00 16:20 16:17 16:09	6 2 500 400	0,5820 0,5700 0,5840 0,5840	1 3 1 1	80 51998 500 1000	0.5740 0.5700 0.5640 0.5560	0.6200 0.6260 0.6300 0.6380	5689 500 42581 600	2 1 4 1
KRAKCHEM	0,9400	16:42	1500	0.94	-2.89 %	50	0.9400	0.9500	5042	2	1	[+]
KCH	0.94 0.94	0.8460 1.0300	12:10 12:10 11:37 15:59	302 698 12 1500	0,9680 0,9680 0,9680 0,9480	1 1 2 1	1000 29 1011 4000	0.9340 0.9240 0.9220 0.9100	0.9680 0.9760 0.9780 0.9800	1443 458 1000 1560	1 1 1 2
POLICE	8,8800	17:02	450	9.10	-2.84 %	1292	8.8800	9.0200	50	12	109	[+]
PCE	8.88 9.10	8.2000 10.0000	17:00 16:17 15:56 15:46	3339 2 300 119	8,8800 8,9000 8,9400 8,9000	2 1 4 1	12 10 670 600	8.8600 8.8400 8.8200 8.8000	9.1000 9.1200 9.1400 9.1600	80 400 594 705	1 1 3 2
LESS	0,2480	15:17	20	0.25	-2.75 %	60	0.2410	0.2480	230	21	5	[+]
LES	0.24 0.25	0.2230 0.2710	15:17 15:06 15:06 15:06	580 100 100 5500	0,2400 0,2400 0,2400 0,2400	1 1 2 4	60 60 200 360	0.2400 0.2390 0.2380 0.2370	0.2490 0.2500 0.2510 0.2520	80 3755 10 60	2 5 1 1
COLUMBUS	6,7400	17:01	300	6.94	-2.74 %	45	6.7400	6.7500	1961	66	446	[+]
CLC	6.69 7.00	6.2500 7.6300	17:00 16:49 16:48 16:44	200 2 230 7	6,7400 6,7500 6,7000 6,7500	1 1 1 4	100 470 70 3500	6.7300 6.7000 6.6900 6.6800	6.7800 6.8100 6.8200 6.8500	5 200 200 672	2 1 1 3
KRVITAMIN	9,6400	15:34	54	9.90	-2.63 %	16	9.6400	9.7800	8	5	43	[+]
KVT	9.48 9.90	8.9200 10.8500	15:21 14:00 14:00 14:00	230 950 369 300	9,6400 9,6000 9,6200 9,6200	2 2 2 3	500 2295 550 1455	9.6200 9.6000 9.5000 9.4800	9.8600 9.9200 10.0000 10.1000	4 4 63 169	1 1 1 1
DATAWALK	113,8800	17:00	15	116.80	-2.50 %	20	113.3000	114.0000	154	10	1 202	[+]
DAT	110.30 119.64	105.1200 128.4800	17:00 17:00 17:00 17:00	10 35 14 20	113,8800 113,8800 113,8800 113,8800	1 2 1 1	27 109 40 35	113.0800 113.0000 112.6000 112.5000	114.6000 115.2000 115.5000 115.9000	56 100 100 50	1 1 1 1
ULMA	59,0000	10:16	1	60.50	-2.48 %	46	58.5000	60.5000	20	0	0	[+]
ULM	59.00 60.50	54.5000 66.5000	09:02 10:50 10:50 09:01	2 60 20 2	60,5000 60,5000 60,5000 60,5000	2 1 1 1	76 99 100 16	58.0000 57.0000 56.5000 55.5000	61.0000 61.5000 62.0000 63.5000	359 17 400 44	3 1 1 2
FEERUM	12,1000	15:59	50	12.40	-2.42 %	501	11.3500	12.1000	8	1	10	[+]
FEE	11.70 12.40	11.2000 13.6000	13:19 12:45 12:40 09:00	101 2 670 2	11,7000 12,3500 12,0000 12,4000	1 2 1 1	126 250 250 55	10.9500 10.9000 10.8500 10.8000	12.3500 12.4000 12.4500 12.5500	139 273 100 111	1 1 1 1
ACAUTOGAZ	29,5000	15:44	88	30.00	-2.32 %	12	29.5000	29.9000	100	2	50	[+]
ACG	29.50 30.00	27.0000 33.0000	15:44 14:51 14:39 14:39	2 30 18 1	29,5000 29,5000 29,5000 29,5000	2 2 4 5	11 99 185 183	29.4000 29.3000 29.2000 29.1000	30.0000 30.1000 30.2000 30.5000	11397 400 1180 334	3 1 3 2
CAVATINA	15,6500	15:19	20	16.15	-2.19 %	1008	15.6500	16.1500	20	1	19	[+]
CAV	15.65 16.15	14.5500 17.7500	15:19 15:19 15:19 15:19	40 3 5 5	15,7000 15,7000 15,7500 15,8000	2 1 1 1	6 40 5 20	15.6000 15.5500 15.5000 15.3000	16.2000 16.2500 16.3000 16.4000	1328 10 1359 60	3 2 4 3
ANSWEAR	29,1500	17:01	45	30.20	-2.18 %	52	29.1000	29.3000	485	47	1 404	[+]
ANR	29.15 30.50	27.2000 33.2000	17:01 17:00 17:00 17:00	500 100 7 46	29,1500 29,1500 29,1500 29,1500	3 7 1 1	1312 1984 424 5	29.0500 29.0000 28.9500 28.8500	29.4500 29.5000 29.5500 29.6000	366 37 524 724	2 1 2 2
JRHOLDING	4,7400	15:57	735	4.73	-2.07 %	740	4.7300	4.8700	735	3	16	[+]
JRH	4.73 4.89	4.2600 5.2000	15:57 14:39 14:21 14:19	105 35 532 733	4,7400 4,8900 4,8900 4,8900	1 1 2 1	50 100 395 5	4.7200 4.7100 4.6800 4.6300	4.8800 5.0000 5.1800 5.2000	265 20000 186 688	1 1 1 2
COMPREMUM	0,9520	16:45	11	0.97	-2.06 %	11	0.9520	0.9540	428	44	42	[+]
CPR	0.94 0.98	0.8760 1.0650	16:44 16:30 16:15 16:15	11 15 20 11	0,9540 0,9360 0,9380 0,9380	1 2 5 3	15 35 816 3678	0.9340 0.9320 0.9300 0.9280	0.9560 0.9580 0.9600 0.9720	563 7111 5000 1338	1 1 1 1
AILLERON	20,2500	16:48	50	20.65	-1.94 %	12	19.9400	20.2500	51	7	133	[+]
ALL	19.74 20.65	18.6000 22.7000	16:40 16:40 16:40 16:40	148 29 30 1	20,3000 20,2500 20,2500 20,2500	1 2 1 1	55 338 2 2	19.9200 19.8800 19.8400 19.8200	20.3000 20.3500 20.4500 20.5000	368 1 21 200	4 1 2 2
CEZ	206,0000	16:31	5	210.00	-1.90 %	44	206.0000	209.0000	1	0	6	[+]
CEZ	206.00 211.20	189.0000 231.0000	16:25 16:25 15:58 14:53	1 1 10 1	206,0000 206,0000 208,6000 210,4000	1 2 1 2	1 2 25 8	205.4000 205.0000 204.4000 204.2000	210.0000 210.4000 211.0000 211.2000	5 5 22 212	1 1 2 2
NOVAVISGR	1,3600	16:30	400	1.39	-1.88 %	100	1.3400	1.3600	1300	21	28	[+]
NVG	1.33 1.39	1.2480 1.5240	15:53 15:42 15:34 15:28	523 605 1 75	1,3380 1,3380 1,3380 1,3580	1 3 1 1	50 6306 17 20	1.3360 1.3300 1.3240 1.3140	1.3700 1.3720 1.3840 1.3860	1942 30 1700 5610	2 1 3 1
BORYSZEW	6,3400	17:00	307	6.38	-1.86 %	407	6.3400	6.3800	1214	58	370	[+]
BRS	6.26 6.46	5.7600 7.0000	17:00 17:00 17:00 17:00	94 194 787 985	6,3400 6,3400 6,3400 6,3400	4 1 6 1	2724 400 3155 400	6.3000 6.2800 6.2600 6.2400	6.4000 6.4200 6.4400 6.4600	4780 2336 622 2872	5 3 1 2
POLIMEXMS	4,5100	17:00	2000	4.58	-1.85 %	12012	4.5100	4.5250	250	485	2 219	[+]
PXM	4.48 4.68	4.1250 5.0300	17:00 17:00 17:00 17:00	569 709 224 359	4,5100 4,5100 4,5100 4,5100	1 6 4 14	50 5557 2650 8386	4.5050 4.5000 4.4900 4.4800	4.5300 4.5400 4.5500 4.5600	779 400 313 1635	1 1 3 2
PEPCO	20,4100	17:01	200	20.84	-1.83 %	13387	20.4100	20.4700	954	1 770	36 334	[+]
PCO	20.22 20.92	18.7600 22.9200	17:01 17:00 17:00 17:00	5000 1701 151 768	20,4100 20,4100 20,4100 20,4100	4 3 2 2	4313 2519 693 5996	20.4000 20.3900 20.3800 20.3700	20.4900 20.5000 20.5100 20.5200	16052 9867 3375 5956	2 6 1 3
BOGDANKA	24,3500	17:00	5	25.00	-1.81 %	67	23.9000	24.3500	4918	70	1 689	[+]
LWB	23.70 25.00	22.5000 27.5000	17:00 17:00 17:00 17:00	145 412 12 155	24,3500 24,3500 24,3500 24,3500	1 4 3 11	200 1616 725 2588	23.8500 23.8000 23.7500 23.7000	24.4000 24.4500 24.5500 24.6000	452 231 500 248	2 2 1 4
POINTGROUP	2,3100	17:04	84	2.25	-1.70 %	500	2.2500	2.3100	3406	3	8	[+]
PGM	2.23 2.31	2.0300 2.4700	12:48 11:28 09:31 09:00	10 3 3334 7	2,3100 2,2300 2,2500 2,2500	1 1 1 5	20 3364 3600 4410	2.2400 2.2300 2.2100 2.2000	2.3400 2.4400 2.4500 2.6000	3206 1000 399 866	1 1 1 1
WOODPCKR	3,5200	15:57	6	3.58	-1.68 %	54	3.5200	3.5800	6	2	8	[+]
WPR	3.51 3.58	3.2300 3.9300	14:22 14:22 10:36 10:22	20 280 200 290	3,5100 3,5100 3,5100 3,5800	4 6 1 1	861 1698 24 50	3.5100 3.5000 3.4900 3.4800	3.5900 3.6000 3.6400 3.6500	4266 55 495 1500	2 2 2 1
MFO	35,4000	16:48	1	36.10	-1.67 %	2	35.2000	35.4000	700	4	131	[+]
MFO	35.30 36.10	32.5000 39.7000	16:48 16:48 16:47 15:55	27 22 10 10	35,4000 35,4000 36,1000 35,4000	1 1 1 1	25 150 20 50	35.1000 34.9000 34.6000 34.4000	36.1000 36.3000 36.5000 37.5000	304 53 274 47	3 1 1 2
APSENERGY	3,0000	15:24	17	3.06	-1.64 %	845	2.9800	3.0000	476	4	11	[+]
APE	2.98 3.15	2.7600 3.3600	14:59 14:33 12:26 11:38	40 400 300 5	2,9800 3,0000 3,0000 3,0000	2 1 3 1	20 5 474 32	2.9600 2.9500 2.9300 2.9000	3.0500 3.0700 3.0900 3.1100	2460 20 40 20	1 1 2 1
AIRWAY	0,3930	17:04	5000	0.40	-1.63 %	5000	0.3910	0.3930	4738	348	138	[+]
AWM	0.39 0.41	0.3600 0.4390	17:00 17:00 17:00 17:00	2786 1573 1741 9686	0,3930 0,3930 0,3930 0,3930	3 2 2 3	35000 20220 14746 15263	0.3900 0.3875 0.3850 0.3810	0.3935 0.3970 0.3980 0.3990	8558 126 13016 4331	2 1 2 1
AMICA	61,2000	17:01	9	62.20	-1.61 %	206	60.5000	61.2000	180	3	214	[+]
AMC	60.60 63.00	56.0000 68.4000	17:01 17:00 16:43 16:43	17 3 4 20	61,2000 61,2000 60,6000 60,7000	2 1 9 2	40 25 1089 52	60.2000 60.1000 60.0000 59.9000	61.4000 62.0000 62.4000 62.7000	50 34 34 225	1 2 1 2
ULTGAMES	12,2000	16:47	1	12.40	-1.61 %	100	11.9000	12.2000	309	3	36	[+]
ULG	11.95 12.50	11.2000 13.6000	16:42 16:42 16:34 16:32	40 66 150 139	11,9500 11,9500 12,0000 12,0000	1 1 1 1	300 112 30 40	11.8000 11.5000 11.4000 11.3500	12.2500 12.3000 12.4000 12.4500	657 1129 575 185	1 2 1 2
UNIMOT	137,8000	17:00	4	140.20	-1.57 %	9	137.8000	138.0000	169	2	256	[+]
UNT	137.80 141.40	126.2000 154.2000	17:00 17:00 16:48 16:47	2 2 1 1	137,8000 137,8000 139,0000 138,8000	1 2 4 1	30 6 123 100	137.6000 137.2000 137.0000 136.8000	139.0000 139.6000 139.8000 140.0000	118 7 22 1201	1 1 2 3
CORMAY	0,5080	17:00	17	0.51	-1.55 %	723	0.5000	0.5080	9938	72	35	[+]
CRM	0.49 0.51	0.4590 0.5600	17:00 17:00 17:00 17:00	160 5 60 35	0,5080 0,5080 0,5080 0,5080	1 2 6 1	2872 96 19130 8200	0.4980 0.4910 0.4900 0.4890	0.5100 0.5120 0.5140 0.5160	180 3636 10000 1410	3 2 1 2
SYNTHAVERSE	5,1100	17:00	78	5.15	-1.54 %	622	5.1100	5.1500	190	46	235	[+]
SVE	5.11 5.21	4.6350 5.6600	17:00 17:00 16:38 16:36	34 88 3 16	5,1100 5,1100 5,1600 5,1100	8 2 1 2	5327 62 530 590	5.1000 5.0900 5.0800 5.0700	5.1600 5.1700 5.1900 5.2000	3764 1350 2499 5287	3 2 3 9
ATENDE	3,1900	16:25	146	3.27	-1.54 %	500	3.2000	3.2300	301	13	41	[+]
ATD	3.19 3.27	2.9500 3.5900	16:25 16:25 16:04 15:07	4 350 400 631	3,2000 3,2000 3,2000 3,2200	2 1 1 4	858 10000 1000 4843	3.1900 3.1800 3.1600 3.1500	3.2400 3.2600 3.2700 3.2800	735 1955 6348 1096	2 1 3 1
VERCOM	117,6000	17:00	1	117.80	-1.51 %	119	117.6000	118.0000	448	2	237	[+]
VRC	116.20 118.40	106.2000 129.4000	17:00 17:00 17:00 16:49	14 17 14 25	117,6000 117,6000 117,6000 118,0000	2 1 1 1	11 31 50 19	117.4000 117.2000 117.0000 116.8000	118.4000 118.6000 118.8000 119.0000	25 4 350 30	2 1 2 1
DINOPL	523,0000	17:00	126	532.20	-1.51 %	1975	522.8000	523.4000	406	174	91 611	[+]
DNP	518.20 537.20	479.0000 585.4000	17:00 17:00 17:00 17:00	137 525 1650 204	523,0000 523,0000 523,0000 523,0000	2 2 2 1	254 210 305 1054	522.6000 522.4000 522.2000 522.0000	523.6000 523.8000 524.8000 525.0000	204 203 43 1321	1 1 1 2
MLSYSTEM	17,1400	17:00	10	17.40	-1.49 %	90	17.1400	17.2000	967	2	43	[+]
MLS	17.08 17.46	15.6600 19.1400	16:25 16:25 16:12 16:12	24 2 127 5	17,0800 17,0800 17,1000 17,1000	1 3 2 1	300 1559 4 250	17.0600 17.0000 16.9800 16.9600	17.2400 17.3200 17.3600 17.3800	188 2 259 538	1 1 2 3
SNIEZKA	79,4000	16:48	13	81.60	-1.49 %	654	79.4000	81.6000	8	0	30	[+]
SKA	79.40 81.60	73.6000 89.6000	16:48 16:48 15:18 15:18	20 27 7 3	79,6000 79,6000 79,6000 80,0000	1 2 1 2	7 70 2 104	79.2000 79.0000 78.8000 78.6000	83.0000 83.4000 83.6000 83.8000	16 20 50 133	1 1 3 1
ALTA	2,0500	12:13	2977	2.08	-1.44 %	2197	2.0300	2.0500	164	3	6	[+]
AAT	2.03 2.08	1.8750 2.2800	11:18 09:24 09:23 17:00	23 5 5 1	2,0500 2,0300 2,0800 2,0800	3 2 4 1	8468 1505 10500 6	2.0200 2.0100 2.0000 1.9800	2.0900 2.1000 2.1400 2.1500	782 1000 1000 2500	2 1 1 2
HANDLOWY	109,4000	17:00	1	111.00	-1.44 %	281	109.4000	109.6000	9	38	4 176	[+]
BHW	109.00 111.40	99.9000 122.0000	17:00 17:00 17:00 17:00	1 9 54 50	109,4000 109,4000 109,4000 109,4000	3 23 9 7	121 5368 306 226	109.2000 109.0000 108.8000 108.6000	109.8000 110.0000 110.2000 110.4000	37 7 14 407	3 2 2 3
NOCTILUCA	104,5000	17:00	4	105.00	-1.42 %	22	103.5000	104.5000	95	0	34	[+]
NCL	103.50 105.00	94.6000 115.5000	16:25 16:23 16:23 16:23	3 2 19 9	103,5000 103,5000 103,5000 103,5000	7 1 5 4	93 44 72 123	103.0000 102.5000 102.0000 101.0000	105.0000 105.5000 106.0000 106.5000	96 10 50 41	1 1 1 2
SIMFABRIC	1,7040	15:57	1000	1.73	-1.39 %	3345	1.7040	1.7080	1812	8	13	[+]
SIM	1.70 1.79	1.5560 1.9000	15:51 13:18 12:46 12:25	323 532 1098 290	1,7040 1,7040 1,7080 1,7080	2 1 1 1	5017 10000 6 1000	1.7000 1.6900 1.6780 1.6720	1.7500 1.7560 1.7580 1.7600	285 730 3211 501	1 1 1 1
ATAL	57,8000	17:00	20	58.30	-1.37 %	1	57.7000	58.2000	494	26	1 514	[+]
1AT	57.20 58.60	52.5000 64.1000	17:00 17:00 17:00 17:00	3 10 1 127	57,8000 57,8000 57,8000 57,8000	1 4 4 6	6 298 584 2015	57.6000 57.5000 57.4000 57.3000	58.3000 58.4000 58.5000 58.6000	20 2 290 404	1 2 4 3
RAINBOW	126,8000	17:03	16	128.90	-1.32 %	196	126.8000	126.9000	169	79	10 028	[+]
RBW	125.40 129.70	116.1000 141.7000	17:00 17:00 17:00 17:00	29 25 204 1	126,8000 126,8000 126,8000 126,8000	1 3 7 3	1 205 446 34	126.7000 126.6000 126.5000 126.4000	127.0000 127.1000 127.3000 127.4000	504 1000 16 89	3 1 1 2
ARTIFEX	15,1800	16:44	16	15.20	-1.30 %	110	15.1800	15.3000	656	1	21	[+]
ART	15.12 15.36	13.6800 16.7200	16:38 16:38 16:38 16:21	17 34 66 2	15,1800 15,3000 15,3000 15,3000	1 1 2 2	200 1044 301 1700	15.1400 15.1000 15.0400 15.0200	15.3200 15.3600 15.3800 15.4200	129 450 100 350	2 2 1 1
CAPITEA	0,4690	16:07	5	0.47	-1.26 %	2000	0.4605	0.4685	2400	156	72	[+]
CAP	0.46 0.47	0.4205 0.5130	15:58 15:54 15:54 15:54	5505 1539 2400 3000	0,4605 0,4600 0,4600 0,4605	2 2 1 2	3911 9100 2180 11056	0.4600 0.4580 0.4570 0.4560	0.4690 0.4695 0.4700 0.4730	4395 2150 12400 9650	1 1 3 2
SUNEX	7,2200	16:48	46	7.31	-1.23 %	241	7.2100	7.2200	583	8	54	[+]
SNX	7.06 7.35	6.5800 8.0400	16:47 15:56 15:34 15:09	223 36 10 102	7,2100 7,2100 7,2100 7,2200	1 1 1 1	250 511 97 500	7.1600 7.1400 7.1200 7.1100	7.2600 7.2700 7.2900 7.3000	160 20 94 200	1 2 1 1
ZUE	9,8800	16:46	550	9.90	-1.20 %	1460	9.8800	9.9600	1198	3	32	[+]
ZUE	9.88 9.96	8.9200 10.8500	15:41 15:41 14:58 14:56	65 30 250 1495	9,9600 9,9600 9,8800 9,8800	1 3 1 1	300 268 2 2	9.8200 9.8000 9.7200 9.7000	10.0000 10.0500 10.1000 10.2000	9697 300 100 250	4 1 1 3
INSTALKRK	41,0000	16:15	50	41.50	-1.20 %	51	40.8000	41.1000	239	1	56	[+]
INK	40.50 41.50	37.4000 45.6000	13:58 13:47 13:43 13:42	1 13 21 6	41,1000 41,1000 41,1000 41,0000	4 2 2 2	235 110 125 42	40.7000 40.6000 40.5000 40.1000	41.3000 41.4000 41.8000 42.0000	553 2157 90 25	2 1 1 1
MOBRUK	293,0000	17:00	2	298.50	-1.18 %	160	293.0000	296.5000	1	5	1 364	[+]
MBR	293.00 300.00	269.0000 328.0000	17:00 17:00 17:00 17:00	3 1 1 1	293,0000 293,0000 293,0000 293,0000	2 8 5 3	81 94 140 69	292.5000 292.0000 291.5000 291.0000	297.0000 297.5000 298.0000 299.0000	5 16 4 12	1 1 2 2
INTROL	6,9000	16:31	590	6.98	-1.15 %	2	6.9200	6.9600	185	5	35	[+]
INL	6.82 6.98	6.3000 7.6600	16:21 16:21 16:21 16:08	18 100 2 500	6,8200 6,8400 6,8600 6,9000	1 2 4 1	126 899 1602 2	6.9000 6.8200 6.8000 6.7400	7.0000 7.0400 7.0600 7.0800	3000 90 275 200	1 1 2 1
REMAK	13,0500	16:40	1	13.05	-1.14 %	124	12.9000	13.0500	123	0	3	[+]
RMK	12.90 13.05	11.7500 14.3500	16:02 15:44 12:55 12:02	4 1 51 16	13,0500 13,0500 13,0500 13,0000	2 2 2 1	514 30 1599 10	12.8500 12.8000 12.6000 12.5500	13.3500 13.4000 13.6500 13.7000	250 998 372 536	1 1 2 2
JSW	22,6800	17:04	9	23.10	-1.13 %	1	22.6700	22.6800	15	183	4 216	[+]
JSW	22.68 23.44	20.7900 25.4100	17:04 17:02 17:02 17:01	67 60 46 500	22,6800 22,6800 22,6800 22,6800	3 5 2 3	477 801 2100 195	22.6600 22.6500 22.6200 22.6100	22.7000 22.7300 22.7400 22.7600	23 400 20 28	1 2 2 1
ADIUVO	0,8760	17:00	447	0.88	-1.13 %	881	0.8620	0.8760	973	18	15	[+]
ADV	0.86 0.88	0.7920 0.9680	15:35 14:49 14:08 11:14	13 619 1729 1900	0,8760 0,8620 0,8640 0,8620	4 1 1 4	7657 2000 1557 6248	0.8600 0.8500 0.8360 0.8340	0.8780 0.8800 0.9000 0.9060	2000 2250 3000 3000	1 1 1 1
PCCEXOL	2,6400	15:06	200	2.67	-1.12 %	447	2.6400	2.6500	646	4	10	[+]
PCX	2.61 2.67	2.4100 2.9300	11:50 11:41 11:36 11:36	9 4 72 200	2,6600 2,6600 2,6600 2,6600	2 4 3 7	846 2013 781 3421	2.6300 2.6200 2.6100 2.6000	2.6600 2.6700 2.6800 2.6900	1215 5642 1494 950	3 6 4 4
ROPCZYCE	26,8000	16:42	30	27.10	-1.11 %	159	26.8000	27.0000	85	0	6	[+]
RPC	26.80 27.60	24.4000 29.8000	16:42 16:42 16:42 16:08	89 10 1 10	26,8000 26,9000 26,9000 27,0000	2 5 3 1	209 495 650 49	26.7000 26.6000 26.5000 26.4000	27.2000 27.3000 27.4000 27.5000	10 10 20 260	1 1 2 2
ESOTIQ	36,0000	15:52	3	36.40	-1.10 %	50	35.8000	36.0000	22	5	182	[+]
EAH	34.50 36.40	32.8000 40.0000	15:31 15:22 14:08 13:48	15 13 1 40	36,0000 35,7000 36,0000 36,0000	1 1 3 3	80 230 164 154	35.7000 35.6000 35.5000 35.4000	36.1000 36.2000 36.3000 36.4000	77 94 110 37	2 2 2 1
ASSECOBS	90,0000	17:00	2488	91.00	-1.10 %	3	88.8000	90.0000	228	3	244	[+]
ABS	88.80 91.00	82.0000 100.0000	17:00 16:38 16:37 16:36	4 1 1 2	90,0000 90,0000 90,0000 90,0000	1 3 1 3	6 23 1 240	88.4000 88.0000 87.8000 87.0000	91.0000 91.4000 91.8000 92.0000	37 1 50 1220	2 1 1 4
LENA	2,7800	15:40	746	2.81	-1.07 %	1853	2.7800	2.8400	119	10	28	[+]
LEN	2.78 2.84	2.5300 3.0900	15:40 15:26 15:12 15:12	254 75 171 129	2,7800 2,7800 2,7800 2,8000	1 3 3 2	500 1274 725 1147	2.7700 2.7600 2.7500 2.7400	2.8500 2.8600 2.8700 2.9000	1200 1500 2000 3003	3 1 1 4
NEXITY	1,8800	16:47	1	1.80	-1.05 %	109	1.7600	1.8700	11	2	3	[+]
NXG	1.76 1.90	1.6200 1.9800	16:47 13:52 13:47 13:47	10 766 1 766	1,8200 1,8000 1,7600 1,7600	1 2 2 1	100 833 300 100	1.7500 1.7400 1.7200 1.7100	1.8800 1.8900 1.9000 1.9600	99 100 2200 17	1 1 2 1
KGHM	131,4000	17:04	1	134.00	-1.05 %	52	131.4000	131.5000	41	410	54 545	[+]
KGH	130.65 134.85	120.6000 147.4000	17:03 17:03 17:03 17:02	30 9 41 59	131,4000 131,4000 131,4000 131,4000	6 4 2 3	705 569 65 719	131.3500 131.3000 131.2500 131.2000	131.5500 131.6000 131.6500 131.7000	1003 177 1710 949	3 2 3 2
VIGOSYS	485,0000	16:46	4	490.00	-1.02 %	1	485.0000	487.0000	3	0	170	[+]
VGO	484.00 490.00	441.0000 538.0000	16:46 16:46 16:04 16:04	5 1 1 1	485,0000 485,0000 485,0000 485,0000	3 2 3 8	156 45 3 59	484.0000 483.0000 482.0000 480.0000	488.0000 489.0000 490.0000 491.0000	1 52 37 3	1 1 2 1
3RGAMES	0,8100	16:48	12336	0.82	-0.98 %	3215	0.8000	0.8100	6204	98	82	[+]
3RG	0.81 0.86	0.7380 0.8980	16:47 16:32 16:17 16:03	376 2 12 52	0,8100 0,8120 0,8120 0,8120	2 3 3 1	680 11600 9000 210	0.7940 0.7920 0.7900 0.7880	0.8160 0.8180 0.8260 0.8280	19239 838 4040 115	1 1 1 1
ZAMET	0,8360	15:49	68	0.84	-0.95 %	132	0.8360	0.8400	50	5	4	[+]
ZMT	0.83 0.84	0.7600 0.9280	15:12 15:12 15:12 15:06	22 500 290 50	0,8360 0,8360 0,8360 0,8360	5 2 6 2	679 5467 2513 421	0.8340 0.8320 0.8300 0.8280	0.8420 0.8440 0.8460 0.8480	199 950 200 1899	2 1 1 1
RYVU	31,3000	17:00	72	32.00	-0.95 %	3	31.3000	31.3500	45	22	678	[+]
RVU	30.90 32.00	28.8000 35.2000	17:00 17:00 16:49 16:49	17 11 9 1	31,3000 31,3000 31,2500 31,2500	1 2 2 2	200 200 151 101	31.1000 31.0500 31.0000 30.9500	31.4000 31.5000 31.5500 31.6000	50 406 50 1676	1 3 1 3
MAXCOM	6,3400	11:36	147	6.46	-0.94 %	2	6.4000	6.4600	14	2	11	[+]
MXC	6.34 6.46	5.8200 7.1000	11:36 11:04 11:04 11:02	98 420 2 520	6,3400 6,3400 6,3400 6,3400	1 2 1 4	2 102 2 424	6.3600 6.3400 6.3200 6.3000	6.4800 6.5400 6.5600 6.6200	8 230 220 2	4 1 1 1
MOVIEGAMES	15,1000	17:00	7	15.20	-0.92 %	1	14.9800	15.1000	864	1	12	[+]
MOV	15.00 15.20	13.6800 16.7200	17:00 17:00 16:42 15:27	1 32 50 65	15,1000 15,1000 15,0000 15,0800	1 1 2 2	100 50 280 92	14.9600 14.9400 14.9000 14.8200	15.2000 15.2200 15.2400 15.2600	2 50 31 106	1 1 2 2
GAMFACTOR	6,9400	17:03	10	7.00	-0.86 %	188	6.9200	6.9400	193	11	79	[+]
GIF	6.94 7.14	6.3000 7.7000	17:00 17:00 17:00 17:00	355 200 2 37	6,9400 6,9400 6,9400 6,9400	4 1 3 1	397 10 673 2	6.9000 6.8800 6.8400 6.8200	7.0200 7.1000 7.1200 7.1400	148 1000 845 3544	1 1 3 3
11B	185,0000	17:02	10	188.50	-0.86 %	46	184.8000	185.0000	125	17	3 132	[+]
11B	184.50 190.00	169.7000 207.2000	17:00 17:00 17:00 17:00	3 3 23 20	185,0000 185,0000 185,0000 185,0000	2 1 5 3	26 18 80 59	184.7000 184.6000 184.5000 184.4000	186.0000 186.2000 186.4000 186.6000	24 30 1 30	1 1 1 1
LSISOFT	23,4000	12:09	2	23.60	-0.85 %	896	23.0000	23.4000	111	0	0	[+]
LSI	23.40 23.60	21.4000 25.8000	09:00 11:47 16:10 10:31	2 4 85 10	23,6000 23,6000 23,4000 23,8000	1 3 2 2	1000 744 68 1100	22.6000 22.4000 22.2000 22.0000	23.6000 23.8000 24.0000 24.4000	761 65 6530 109	2 1 4 2
CDPROJEKT	266,8000	17:01	50	269.00	-0.82 %	2589	266.8000	266.9000	259	129	34 426	[+]
CDR	265.00 271.10	242.1000 295.9000	17:00 17:00 17:00 17:00	146 431 198 156	266,8000 266,8000 266,8000 266,8000	2 2 2 2	456 89 35 80	266.7000 266.6000 266.5000 266.4000	267.1000 267.3000 267.5000 267.6000	173 1633 414 252	1 1 1 1
GRODNO	9,9200	16:25	42	10.10	-0.80 %	2	9.9400	10.0000	358	1	11	[+]
GRN	9.92 10.10	9.1000 11.1000	16:25 16:25 16:25 15:51	64 4 93 8	9,9200 9,9400 9,9400 9,9400	2 2 2 1	303 1129 197 79	9.9200 9.9000 9.8400 9.8200	10.0500 10.1000 10.1500 10.2000	311 91 1005 331	1 3 4 4
GREENX	1,7670	17:00	1682	1.78	-0.79 %	10	1.7660	1.7690	20	408	730	[+]
GRX	1.75 1.82	1.6030 1.9590	17:00 17:00 17:00 16:49	318 662 2000 1534	1,7670 1,7670 1,7670 1,7670	1 1 2 2	10 20 1520 620	1.7650 1.7610 1.7600 1.7580	1.7700 1.7780 1.7800 1.7820	1176 972 40 60	2 1 2 3
PKNORLEN	87,5000	17:01	40	88.40	-0.79 %	455	87.5000	87.5100	2904	2 130	188 076	[+]
PKN	87.20 88.94	79.5600 97.2400	17:01 17:00 17:00 17:00	10 59 640 122	87,5000 87,5000 87,5000 87,5000	1 3 1 1	100 2101 2 400	87.4600 87.4500 87.4400 87.4300	87.5400 87.5500 87.5600 87.5800	944 1042 500 1729	1 2 1 3
IZOSTAL	2,5300	16:43	987	2.55	-0.78 %	13	2.5300	2.5400	5	23	59	[+]
IZS	2.52 2.55	2.3000 2.8000	16:43 14:39 14:37 14:17	13 2100 200 387	2,5300 2,5300 2,5300 2,5300	6 6 6 1	4606 1317 11103 48451	2.5200 2.5100 2.5000 2.4900	2.5500 2.5600 2.5700 2.5800	4692 1069 800 25	5 4 1 2
BLOOBER	32,7500	17:00	402	33.55	-0.76 %	100	32.6000	32.7500	853	8	266	[+]
BLO	32.50 33.55	30.2000 36.9000	17:00 17:00 16:49 16:34	98 2 31 42	32,7500 32,7500 32,8000 32,8500	1 2 1 2	120 1045 118 127	32.5500 32.5000 32.4000 32.3500	32.8000 32.9000 33.0000 33.0500	563 596 969 617	2 2 5 2
HELIO	26,6000	17:00	38	26.80	-0.75 %	10	26.5000	26.6000	119	0	12	[+]
HEL	26.60 26.80	24.2000 29.4000	14:37 09:07 09:00 09:00	397 1 1 1	26,6000 26,8000 26,8000 26,8000	1 1 1 2	30 219 215 466	26.4000 26.3000 26.2000 26.1000	26.8000 26.9000 27.2000 27.3000	334 593 400 39	1 1 1 1
ASTARTA	52,8000	17:00	18	53.30	-0.75 %	92	52.8000	53.0000	166	6	318	[+]
AST	52.80 54.40	48.0000 58.6000	17:00 17:00 17:00 16:49	90 31 11 17	52,8000 52,8000 52,8000 53,0000	2 4 6 2	92 287 2157 338	52.7000 52.6000 52.5000 52.3000	53.2000 53.4000 53.5000 53.6000	87 36 200 320	3 2 1 2
KOMPAP	27,0000	16:40	16	27.00	-0.74 %	105	26.6000	27.0000	3701	1	14	[+]
KMP	26.60 27.00	24.4000 29.6000	14:16 12:37 12:37 12:24	20 44 18 2	27,0000 26,6000 26,6000 26,6000	2 1 1 2	390 295 240 1020	26.0000 25.6000 25.2000 25.0000	27.2000 27.8000 28.0000 29.8000	290 233 162 55	1 1 1 1
ALIOR	96,4000	17:00	95	97.80	-0.70 %	1497	96.4000	96.5000	900	386	37 797	[+]
ALR	96.22 99.26	88.0200 107.5500	17:00 17:00 17:00 17:00	243 581 312 419	96,4000 96,4000 96,4000 96,4000	1 3 4 3	37 2123 529 363	96.3600 96.3400 96.3200 96.2800	96.6000 96.6400 96.7000 96.7400	420 3383 944 710	2 2 1 1
TRAKCJA	2,1700	17:02	25	2.17	-0.69 %	1019	2.1450	2.1700	16568	105	225	[+]
TRK	2.11 2.19	1.9500 2.3800	17:00 17:00 17:00 16:49	4 1 1 1	2,1700 2,1700 2,1700 2,1450	5 3 1 5	5624 1350 153 1030	2.1400 2.1350 2.1300 2.1250	2.1750 2.1800 2.1900 2.1950	100 7028 3000 860	1 6 2 2
MENNICA	29,5000	16:44	1	29.50	-0.67 %	38	29.0000	29.5000	298	3	90	[+]
MNC	29.00 29.80	26.6000 32.4000	16:27 16:01 16:01 15:57	1 1 1 1	29,5000 29,6000 29,6000 29,0000	4 1 1 1	69 1 57 20	28.8000 28.5000 28.2000 28.1000	29.6000 29.7000 29.8000 30.0000	732 173 394 190	2 2 3 2
KETY	885,5000	17:04	2	893.00	-0.67 %	17	885.0000	885.5000	25	11	9 554	[+]
KTY	877.00 908.00	804.0000 982.0000	17:02 17:02 17:00 17:00	2 3 1 1	885,5000 885,5000 885,5000 885,5000	1 2 1 5	68 6 9 14	884.5000 884.0000 883.5000 883.0000	886.0000 886.5000 887.5000 888.0000	2 1 12 5	1 1 2 2
CREEPYJAR	457,0000	17:00	1	459.00	-0.65 %	2	450.0000	457.0000	21	1	280	[+]
CRJ	449.00 460.00	414.0000 504.0000	17:00 16:42 16:42 16:26	1 17 33 20	457,0000 455,0000 455,0000 455,0000	8 1 3 1	258 1 114 10	449.0000 448.0000 447.0000 446.0000	458.0000 459.0000 460.0000 463.0000	43 5 70 3	2 2 3 1
STAPORKOW	3,1000	11:14	125	3.10	-0.64 %	375	3.1000	3.1400	550	2	5	[+]
ZUK	3.10 3.10	2.8000 3.4000	11:14 11:14 11:14 10:36	275 125 175 200	3,1000 3,1000 3,1000 3,1000	2 3 1 2	504 2591 4680 44	3.0800 3.0600 3.0400 3.0000	3.1800 3.2000 3.2600 3.2800	675 2350 1500 1222	2 1 1 1
ORANGEPL	8,8900	17:00	1022	8.95	-0.63 %	3500	8.8900	8.9000	1362	598	5 338	[+]
OPL	8.86 9.03	8.0560 9.8440	17:00 17:00 17:00 17:00	702 78 4298 90	8,8900 8,8900 8,8900 8,8900	1 1 1 1	4 100 645 20	8.8880 8.8820 8.8780 8.8760	8.9020 8.9040 8.9080 8.9100	864 8 271 838	1 2 2 4
ABPL	96,4000	17:00	10	97.80	-0.62 %	15	96.3000	96.8000	10	2	163	[+]
ABE	96.30 97.80	88.1000 107.4000	17:00 16:44 16:44 16:44	1 1 21 17	96,4000 96,4000 96,4000 96,4000	2 3 6 1	31 66 153 25	96.2000 96.1000 96.0000 95.8000	96.9000 97.1000 97.2000 97.3000	11 100 179 2792	1 2 1 1
SCPFL	159,6000	17:00	13	161.80	-0.62 %	18	159.0000	159.6000	6	0	54	[+]
SCP	158.00 161.80	145.8000 177.8000	16:47 16:17 16:12 16:02	1 10 5 2	159,6000 159,6000 159,6000 159,0000	1 1 1 4	80 97 20 66	158.8000 158.6000 158.4000 158.0000	161.0000 162.0000 163.8000 164.0000	25 20 13 494	1 1 1 1
ATLANTAPL	15,9000	16:39	89	15.85	-0.62 %	30	15.9000	16.0000	1529	0	2	[+]
ATP	15.85 16.00	14.3000 17.4000	11:01 09:35 09:35 09:35	11 1 1 1	16,0000 15,8500 15,8500 15,8500	2 1 1 2	522 150 411 533	15.8500 15.5500 15.5000 15.3000	16.1000 16.1500 16.3000 16.9500	63 486 17 83	1 2 1 1
SHOPER	49,1000	17:00	5	49.60	-0.61 %	143	49.1000	49.5000	66	5	241	[+]
SHO	49.10 49.90	44.7000 54.4000	17:00 17:00 16:49 16:48	1 1 14 42	49,1000 49,1000 49,1000 49,5000	10 1 1 1	1800 9 60 1	49.0000 48.9000 48.8000 48.7000	49.7000 49.8000 49.9000 50.0000	57 462 111 195	2 3 1 1
MABION	9,7400	17:00	2	9.80	-0.61 %	797	9.7400	9.8200	202	20	196	[+]
MAB	9.70 9.80	8.8200 10.7800	17:00 17:00 16:49 16:49	2 2 18 173	9,7400 9,7400 9,7400 9,7400	1 1 2 5	4 23 157 2466	9.7300 9.7200 9.7100 9.7000	9.8300 9.8400 9.8500 9.8800	1316 4 4 1	2 1 2 1
EUROCASH	8,1150	17:03	82	8.17	-0.61 %	18	8.1150	8.1200	20	121	996	[+]
EUR	8.12 8.25	7.3550 8.9850	17:03 17:03 17:00 17:00	23 195 2 20	8,1150 8,1150 8,1150 8,1150	8 2 8 3	912 4 371 1032	8.1100 8.1050 8.1000 8.0900	8.1250 8.1300 8.1400 8.1450	2 1520 2 22	1 2 1 2
ASSECOPOL	205,4000	17:00	84	205.60	-0.58 %	518	205.2000	205.4000	475	152	31 205	[+]
ACP	202.40 208.80	185.1000 226.0000	17:00 17:00 17:00 17:00	6 312 643 51	205,4000 205,4000 205,4000 205,4000	3 2 2 2	230 661 71 501	205.0000 204.8000 204.6000 204.4000	205.6000 205.8000 206.0000 206.2000	2082 2778 1146 1266	2 2 4 2
BUMECH	8,7100	16:49	49	8.76	-0.57 %	395	8.6400	8.7100	309	6	53	[+]
BMC	8.65 8.76	7.8900 9.6300	16:47 16:43 16:37 16:37	167 900 123 42	8,7100 8,6500 8,6500 8,6500	1 1 1 1	380 130 150 2	8.6300 8.6200 8.6100 8.5700	8.7200 8.7300 8.7400 8.7600	2052 1869 1155 1124	2 1 2 2
GRENEVIA	2,6550	17:00	20	2.68	-0.56 %	5665	2.6550	2.6800	5873	43	115	[+]
GEA	2.65 2.68	2.4150 2.9450	17:00 16:49 16:47 16:47	37 166 1516 41	2,6550 2,6800 2,6800 2,6750	1 1 1 2	50 1992 1600 2050	2.6500 2.6450 2.6300 2.6200	2.6950 2.7000 2.7200 2.7250	3000 785 17921 9583	2 4 7 2
FERRO	36,8000	17:00	80	37.00	-0.54 %	354	36.8000	36.9000	14	5	168	[+]
FRO	36.70 37.00	33.3000 40.7000	16:46 16:45 16:45 16:44	1 2 1 1	36,8000 37,0000 36,8000 37,0000	8 6 10 2	324 297 684 90	36.7000 36.6000 36.5000 36.4000	37.0000 37.1000 37.2000 37.3000	550 65 35 202	3 2 2 2
DECORA	73,6000	16:32	15	74.40	-0.54 %	2	73.6000	74.2000	193	0	26	[+]
DCR	73.60 74.40	67.0000 81.8000	16:28 16:18 16:18 16:18	1 3 1 10	73,6000 73,6000 73,6000 73,8000	2 4 7 2	35 84 79 542	73.4000 73.2000 73.0000 72.6000	74.4000 74.8000 75.6000 75.8000	215 31 39 1	3 2 1 1
KRUK	392,9000	17:00	3	395.40	-0.53 %	40	392.1000	392.9000	30	21	8 256	[+]
KRU	390.70 398.50	355.9000 434.9000	17:00 17:00 17:00 17:00	4 3 4 3	392,9000 392,9000 392,9000 392,9000	1 1 6 1	35 25 26 164	392.0000 391.2000 391.0000 390.6000	393.0000 393.1000 393.3000 393.5000	8 20 10 5	2 1 1 1
ARCTIC	11,8400	17:00	597	11.92	-0.50 %	423	11.8400	11.9200	908	47	553	[+]
ATC	11.66 11.92	10.7400 13.1000	17:00 17:00 17:00 16:49	467 12 171 69	11,8400 11,8400 11,8400 11,8000	1 1 1 3	35 360 100 402	11.7400 11.7200 11.7000 11.6800	11.9400 12.0000 12.0800 12.1400	307 1151 20 950	1 4 1 1
BENEFIT	3 135,0000	17:00	1	3,135.00	-0.48 %	14	3130.0000	3135.0000	29	4	13 164	[+]
BFT	3,085.00 3,165.00	2825.0000 3445.0000	17:00 17:00 17:00 17:00	5 4 2 3	3 135,0000 3 135,0000 3 135,0000 3 135,0000	2 2 3 2	19 14 12 9	3125.0000 3120.0000 3115.0000 3110.0000	3140.0000 3145.0000 3150.0000 3155.0000	105 38 92 70	2 2 5 3
XTB	71,7600	17:00	8	72.10	-0.47 %	64	71.6600	71.7600	778	147	10 555	[+]
XTB	71.30 72.50	64.9000 79.3000	17:00 17:00 17:00 17:00	1 325 2 2	71,7600 71,7600 71,7600 71,7600	2 2 1 5	11 48 14 96	71.6000 71.5800 71.5400 71.5000	71.7800 71.8000 71.8400 71.8600	36 1 427 27	2 1 3 1
GAMEOPS	17,4400	17:00	14	17.52	-0.46 %	194	17.1600	17.4400	221	1	23	[+]
GOP	17.16 17.52	15.7800 19.2600	16:49 15:57 12:14 12:11	1 1 39 37	17,4600 17,1600 17,1600 17,1600	2 1 1 1	970 1 200 98	17.1200 17.0800 17.0400 17.0200	17.4800 17.5000 17.5400 17.5800	500 300 70 100	1 1 1 1
TRANSPOL	4,3500	16:46	1	4.40	-0.46 %	100	4.2600	4.3400	20	3	12	[+]
TRN	4.25 4.40	3.9600 4.8400	16:40 16:40 16:40 16:40	100 1000 200 200	4,2500 4,2600 4,3000 4,3200	1 1 1 1	417 100 500 399	4.2500 4.2200 4.1200 4.1100	4.3500 4.3600 4.3900 4.4000	99 1000 932 1226	1 1 2 2
ATLANTIS	2,2100	17:00	1	2.14	-0.45 %	1562	2.1300	2.2100	908	2	4	[+]
ATS	2.13 2.21	1.9300 2.3500	16:49 16:49 15:49 15:24	373 296 351 353	2,1300 2,1300 2,1300 2,1300	2 2 1 1	3099 936 440 750	2.1200 2.1100 2.1000 2.0600	2.2200 2.2400 2.2500 2.2600	3392 1791 3737 2289	3 1 4 2
DRAGOENT	22,2000	15:18	1	22.30	-0.45 %	25	21.4000	22.2000	158	0	2	[+]
DGE	21.40 22.30	20.1000 24.5000	14:53 09:15 09:04 17:00	25 40 3 1	21,4000 22,3000 22,3000 22,3000	1 1 2 2	2 25 66 28	21.3000 21.2000 21.1000 20.9000	22.3000 22.4000 22.5000 22.8000	59 2 14 105	2 1 1 2
SANPL	502,8000	17:00	95	510.00	-0.44 %	10	502.6000	504.6000	97	90	45 508	[+]
SPL	500.80 515.40	459.0000 561.0000	17:00 17:00 17:00 17:00	32 228 36 171	502,8000 502,8000 502,8000 502,8000	3 1 2 1	220 58 10 14	502.4000 502.2000 502.0000 501.8000	504.8000 505.0000 505.2000 505.4000	3 17 163 271	1 1 1 2
ENERGOINS	2,3000	16:46	10	2.31	-0.43 %	1000	2.2600	2.3000	3077	20	46	[+]
ENI	2.24 2.34	2.0800 2.5400	16:46 16:31 15:19 15:07	140 17 160 235	2,2800 2,2800 2,2500 2,2500	2 4 1 4	11001 2227 1000 4010	2.2500 2.2400 2.2300 2.2200	2.3100 2.3200 2.3300 2.3400	2739 1495 3015 490	1 1 2 1
BOWIM	4,6800	16:45	3	4.60	-0.43 %	415	4.6100	4.6800	199	1	5	[+]
BOW	4.60 4.71	4.1400 5.0600	16:36 16:36 16:33 16:08	1 12 5 27	4,6800 4,6700 4,6700 4,6800	4 1 1 1	3429 4 1991 50	4.6000 4.5800 4.5600 4.5200	4.7000 4.7100 4.7200 4.7300	1000 134 220 900	1 1 1 1
ZABKA	21,1000	17:00	3033	21.29	-0.42 %	32236	21.1000	21.1100	604	1 266	26 834	[+]
ZAB	21.00 21.47	19.1650 23.4100	17:00 17:00 17:00 17:00	56 51 4063 823	21,1000 21,1000 21,1000 21,1000	2 3 1 5	355 749 250 1400	21.0600 21.0500 21.0300 21.0200	21.1200 21.1300 21.1400 21.1500	2196 1104 3152 1022	1 3 1 3
ZEPAK	24,3000	17:01	30	24.10	-0.41 %	1050	24.3000	24.4000	40	15	364	[+]
ZEP	24.10 24.60	21.7000 26.5000	17:00 17:00 17:00 17:00	50 613 105 111	24,3000 24,3000 24,3000 24,3000	1 4 7 12	142 170 429 4160	24.2000 24.1000 24.0500 24.0000	24.4500 24.5000 24.5500 24.6000	550 1029 151 785	3 3 2 5
PLAZACNTR	2,5000	10:57	211	2.50	-0.40 %	30	2.4700	2.4950	402	2	5	[+]
PLZ	2.50 2.50	2.2500 2.7500	10:57 09:14 09:05 09:00	289 80 1000 300	2,5000 2,5000 2,5000 2,5000	1 1 1 1	50 10 230 1054	2.4600 2.4550 2.4500 2.3850	2.5000 2.5100 2.5200 2.5300	5897 682 1499 2806	4 2 2 2
MEDINICE	7,9500	17:00	1	7.91	-0.38 %	365	7.8600	7.9500	279	2	17	[+]
ICE	7.80 8.00	7.1200 8.7000	15:59 15:51 15:36 13:38	38 74 6 26	7,8600 7,8600 7,9000 7,8600	2 1 1 1	323 265 48 20	7.8000 7.7000 7.6900 7.6700	7.9800 8.0000 8.0200 8.0400	151 4275 700 3000	1 4 2 1
PAMAPOL	2,5900	15:43	13	2.60	-0.38 %	522	2.5500	2.5900	656	4	11	[+]
PMP	2.51 2.60	2.3400 2.8600	11:18 11:18 10:47 10:47	11 4 18 22	2,5900 2,5900 2,5900 2,5800	2 1 1 4	722 23 5 872	2.5300 2.5200 2.5100 2.5000	2.6000 2.6200 2.6400 2.6500	1541 22 500 700	4 1 1 2
ENTER	55,7000	16:46	2	56.30	-0.36 %	50	55.6000	55.8000	28	7	389	[+]
ENT	55.50 56.30	50.7000 61.9000	16:46 16:46 16:41 16:37	40 160 1 10	55,8000 55,7000 55,8000 55,7000	7 5 5 8	172 88 1053 338	55.5000 55.4000 55.3000 55.2000	55.9000 56.0000 56.3000 56.4000	150 100 12 3	2 1 3 1
MCI	28,2000	16:47	100	28.30	-0.35 %	1440	28.1000	28.3000	975	4	102	[+]
MCI	28.10 28.50	25.5000 31.1000	16:08 16:00 15:28 15:12	2 1 305 2	28,1000 28,3000 28,3000 28,1000	1 2 4 1	200 550 545 250	28.0000 27.9000 27.8000 27.7000	28.5000 28.6000 28.7000 28.8000	15 516 1150 383	1 3 4 2
CCC	192,2000	17:00	1000	192.40	-0.34 %	5404	192.2000	192.3000	339	224	42 982	[+]
CCC	190.30 194.15	173.2000 211.6000	17:00 17:00 17:00 17:00	119 310 400 209	192,2000 192,2000 192,2000 192,2000	1 1 1 1	235 16 130 160	192.0000 191.6500 191.5000 191.3000	192.3500 192.4000 192.4500 192.5000	887 212 178 133	2 2 2 3
STALEXP	3,2000	17:00	8162	3.19	-0.31 %	1997	3.1750	3.2000	3298	1 290	4 093	[+]
STX	3.12 3.21	2.8700 3.5000	17:00 17:00 16:45 16:42	5581 14 100 400	3,2000 3,2000 3,1850 3,1950	2 1 1 1	5000 200 14 2500	3.1700 3.1550 3.1500 3.1450	3.2100 3.2150 3.2200 3.2250	26399 180 6314 398	7 1 3 1
POLTREG	32,5000	13:10	29	32.00	-0.31 %	10	32.0000	32.5000	15	0	2	[+]
PTG	32.00 32.50	28.8000 35.2000	11:37 16:28 14:12 13:34	42 52 1 592	32,0000 32,6000 32,6000 32,0000	1 3 3 1	1 143 224 1	31.5000 31.3000 31.2000 31.1000	32.6000 33.2000 33.3000 33.4000	64 300 369 107	1 1 6 2
PGE	11,8900	17:00	3119	11.96	-0.29 %	4558	11.8850	11.8900	1000	3 784	45 372	[+]
PGE	11.81 12.21	10.7650 13.1550	17:00 17:00 17:00 17:00	1343 254 1003 3929	11,8900 11,8900 11,8900 11,8900	1 2 2 2	20 10857 7204 3657	11.8800 11.8750 11.8700 11.8650	11.8950 11.9000 11.9050 11.9100	7380 1047 1367 8492	2 2 1 3
PHARMENA	3,5300	15:48	3	3.53	-0.28 %	3	3.5200	3.5300	1947	1	2	[+]
PHR	3.39 3.54	3.1800 3.8800	12:29 12:11 12:11 11:25	3 5 5 1	3,5300 3,5400 3,5300 3,5000	1 1 1 1	20 22 156 34	3.4500 3.4000 3.3900 3.3800	3.5400 3.5500 3.5700 3.6000	666 5 1114 2500	2 1 2 1
TAURONPE	8,8220	17:03	127	8.85	-0.27 %	5000	8.8220	8.8300	934	1 953	17 297	[+]
TPE	8.76 8.96	7.9620 9.7300	17:00 17:00 17:00 17:00	4930 810 270 9115	8,8220 8,8220 8,8220 8,8220	1 1 3 2	3100 1006 9123 5927	8.8100 8.8040 8.8000 8.7980	8.8340 8.8380 8.8460 8.8520	1946 10482 1944 1316	2 2 2 1
COGNOR	7,4600	17:00	141	7.48	-0.27 %	436	7.4200	7.4600	2400	22	167	[+]
COG	7.40 7.57	6.7350 8.2250	17:00 17:00 17:00 17:00	205 1 2500 689	7,4600 7,4600 7,4600 7,4600	2 7 1 3	304 6356 200 64	7.4100 7.4000 7.3900 7.3800	7.4950 7.5000 7.5200 7.5650	2213 40 2120 253	2 1 2 1
TORPOL	36,9000	17:00	5	37.00	-0.27 %	2302	36.8000	36.9000	526	5	191	[+]
TOR	36.80 37.00	33.3000 40.7000	16:49 16:48 16:41 16:31	8 30 1 1	36,9000 36,9000 36,8500 36,8500	7 5 2 3	217 393 59 38	36.7500 36.7000 36.6500 36.6000	36.9500 37.0000 37.1500 37.2000	404 3195 8 283	2 4 1 3
MARVIPOL	7,4600	16:29	15	7.48	-0.27 %	1225	7.4800	7.5600	270	33	252	[+]
MVP	7.32 7.62	6.7400 8.2200	16:22 16:22 16:09 15:58	250 5 10 264	7,4600 7,5000 7,6000 7,5800	1 1 3 3	235 482 640 220	7.4600 7.4400 7.4200 7.4000	7.5800 7.6000 7.6200 7.6400	1500 119 640 170	1 1 2 1
LPP	14 695,0000	17:00	3	14,790.00	-0.24 %	5	14685.0000	14705.0000	5	5	76 261	[+]
LPP	14,655.00 15,020.00	13315.0000 16265.0000	17:00 17:00 17:00 17:00	3 3 1 1	14 695,0000 14 695,0000 14 695,0000 14 695,0000	2 1 3 1	19 1 40 12	14680.0000 14675.0000 14670.0000 14665.0000	14710.0000 14715.0000 14725.0000 14730.0000	2 2 9 7	2 2 2 2
NOVITA	95,6000	14:19	1	94.40	-0.21 %	18	94.4000	95.6000	9	0	2	[+]
NVT	94.20 95.60	85.0000 103.5000	11:33 09:00 09:00 12:39	2 15 5 1	94,4000 94,2000 94,4000 95,8000	2 2 2 1	77 7 10 1	94.2000 94.0000 93.6000 93.4000	95.8000 96.0000 96.2000 96.4000	62 110 5 23	1 2 1 1
MERCATOR	47,8000	17:00	5	48.00	-0.21 %	35	47.5000	47.8000	284	3	140	[+]
MRC	47.40 48.00	43.2000 52.8000	17:00 17:00 17:00 17:00	21 24 46 1	47,8000 47,8000 47,8000 47,8000	1 2 2 1	50 633 102 1	47.4500 47.4000 47.3500 47.3000	47.8500 47.9000 47.9500 48.0000	505 145 120 419	1 3 1 5
MAKARONPL	19,9600	16:45	146	19.96	-0.20 %	40	19.8800	19.9600	760	1	23	[+]
MAK	19.86 19.96	17.9800 21.9500	16:34 16:26 16:26 16:11	113 17 20 25	19,9400 19,9400 19,9400 19,8800	1 1 1 1	20 300 300 40	19.7800 19.7600 19.7400 19.6000	20.0000 20.0500 20.1000 20.2000	42 20 20 68	1 1 1 1
URTESTE	49,5000	16:31	10	48.00	-0.20 %	8	48.1000	49.5000	107	0	4	[+]
URT	47.80 49.50	43.2000 52.8000	16:23 15:20 15:20 15:20	35 10 5 5	48,1000 47,8000 48,0000 48,0000	1 3 1 1	20 26 12 10	47.9000 47.1000 46.5000 46.3000	49.6000 49.9000 50.0000 50.6000	98 5 52 5	1 1 1 1
NANOGROUP	2,6400	17:00	10	2.65	-0.19 %	1200	2.5700	2.6400	2579	30	76	[+]
NNG	2.51 2.65	2.3850 2.9150	15:48 14:59 14:58 14:51	4 5 100 750	2,6400 2,6400 2,5700 2,6200	1 1 2 2	850 2000 1562 4000	2.5650 2.5600 2.5400 2.5300	2.6450 2.6500 2.6550 2.6600	4739 3547 3000 3000	1 1 1 1
OTLOG	15,0800	16:45	3	15.10	-0.13 %	400	14.9200	15.0800	159	1	21	[+]
OTS	14.86 15.32	13.6000 16.6000	16:39 16:39 16:14 16:13	47 25 107 1	15,0800 15,0800 15,0800 15,0800	3 1 1 2	326 100 2 143	14.9000 14.8800 14.8600 14.8400	15.1000 15.3400 15.3600 15.3800	266 17 199 568	2 2 1 1
PKPCARGO	15,4500	17:04	201	15.52	-0.06 %	1	15.4300	15.4500	649	53	816	[+]
PKP	15.36 15.69	13.9700 17.0700	17:01 17:00 17:00 17:00	61 239 10 90	15,4500 15,4500 15,4500 15,4500	1 1 3 1	200 1 4 1	15.4200 15.4100 15.4000 15.3900	15.5000 15.5500 15.5600 15.6000	561 3 298 2	1 1 1 1
CYFRPLSAT	16,6700	17:00	338	16.73	-0.06 %	23	16.6700	16.7000	118	344	5 740	[+]
CPS	16.47 16.83	15.0600 18.4000	17:00 17:00 17:00 17:00	110 110 110 110	16,6700 16,6700 16,6700 16,6700	2 3 1 2	1157 214 108 3034	16.6600 16.6500 16.6450 16.6300	16.7150 16.7200 16.7250 16.7300	17 490 232 156	1 3 2 1
PEKAO	186,9500	17:01	8	187.40	-0.03 %	1313	186.9000	186.9500	192	898	169 876	[+]
PEO	186.00 191.65	168.7000 206.1000	17:01 17:00 17:00 17:00	25 22 153 340	186,9500 186,9500 186,9500 186,9500	3 2 1 2	2477 876 493 389	186.8500 186.8000 186.7000 186.6000	187.1500 187.2000 187.3000 187.3500	126 9573 1556 152	1 2 1 1
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	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
DGA	19,0000	10:09	3	0.00	0.00 %	106	18.4000	18.9500	96	0	0	[+]
DGA	0.00 0.00	17.1000 20.9000	16:49 16:16 12:40 10:57	2 150 2 2	19,1500 18,2000 18,2000 19,1500	1 1 1 1	148 415 180 20	18.2000 18.1000 17.0000 9.8800	19.0000 19.0500 19.2000 19.6000	386 160 57 400	2 1 1 1
FON	0,8000	12:05	1000	0.00	0.00 %	14941	0.8000	PKC	195	0	0	[+]
FON	0.00 0.00	0.7200 0.8800	11:43 11:28 11:27 11:16	1500 1250 20 1900	0,8000 0,8000 0,8000 0,8000	1 1 1 1	2555 2000 1300 2100	0.6420 0.6400 0.6000 0.5000	0.8000 0.9000 0.9100 0.9400	38 1000 1000 4805	3 1 1 1
SOPHARMA	15,3000	16:40	111	0.00	0.00 %	129	14.0500	15.3000	162	0	0	[+]
SPH	0.00 0.00	13.8000 16.8000	15:38 10:17 12:07 09:53	7 20 9 1	15,3000 15,3000 16,0000 16,0000	1 1 1 0	400 25 99 0	14.0000 13.8000 12.0500 0.0000	15.9000 16.0000 16.5000 16.8000	380 61 23 30	1 1 1 1
TESGAS	2,3800	13:01	600	2.38	0.00 %	800	2.3600	2.3800	548	1	3	[+]
TSG	2.38 2.38	2.1500 2.6100	13:01 10:26 09:02 16:24	52 420 2 96	2,3800 2,3800 2,3800 2,3800	1 1 2 2	500 550 2110 1050	2.3500 2.3300 2.3200 2.3000	2.3900 2.4000 2.4100 2.4200	888 2076 1000 2860	1 2 1 3
ERG	47,0000	16:38	180	0.00	0.00 %	400	45.0000	47.0000	278	0	0	[+]
ERG	0.00 0.00	42.4000 51.5000	16:38 13:27 13:25 12:20	170 2 20 170	47,0000 48,8000 46,0000 47,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	48.0000 48.6000 48.8000 49.0000	10 200 5 653	1 1 1 3
BIOMAXIMA	13,9000	17:00	473	13.90	0.00 %	227	13.9000	14.1000	50	9	126	[+]
BMX	13.75 14.30	12.5500 15.2500	17:00 17:00 17:00 16:10	130 13 12 120	13,9000 13,9000 13,9000 14,0000	3 5 3 5	800 720 380 331	13.8500 13.8000 13.7500 13.7000	14.1500 14.2000 14.2500 14.3000	350 50 250 228	3 1 2 3
NTCAPITAL	0,6560	16:06	17	0.66	0.00 %	59	0.6560	0.6600	22062	8	5	[+]
NTC	0.66 0.66	0.5920 0.7200	10:29 10:29 10:29 10:25	700 1500 800 1100	0,6600 0,6600 0,6580 0,6560	1 1 1 1	50 1500 17 3000	0.6380 0.6360 0.6340 0.6320	0.6640 0.6660 0.6680 0.6720	500 500 2647 3000	1 1 1 1
EMC	11,0000	17:00	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EMC	0.00 0.00	9.9000 12.1000	09:00 09:00 09:00 11:43	1 2 2 12	11,0000 11,0000 11,0000 10,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MLPGROUP	82,0000	16:31	5	80.60	0.00 %	10	80.0000	82.0000	523	0	18	[+]
MLG	80.00 82.00	72.6000 88.6000	16:25 16:25 16:25 16:25	4 50 4 16	80,0000 80,0000 80,2000 80,4000	1 1 1 1	100 7 1 95	79.8000 77.4000 77.2000 75.4000	82.6000 84.0000 84.2000 84.6000	4 5 6 59	1 1 1 1
IMPERA	1,2100	16:36	1	1.21	0.00 %	1523	1.2100	1.2900	6000	0	0	[+]
IMP	1.21 1.21	1.0900 1.3300	15:54 14:48 11:00 15:11	1 1 20 2	1,2100 1,2100 1,2500 1,2100	2 1 1 1	9360 6000 8000 1000	1.2000 1.1800 1.1700 1.1400	1.3000 1.3200 1.3700 1.3800	6590 1900 456 4114	2 1 1 1
SYNEKTIK	201,0000	17:00	8	201.20	0.00 %	7	200.4000	201.0000	11	19	3 867	[+]
SNT	199.70 203.60	181.1000 221.2000	17:00 17:00 17:00 17:00	2 36 2 20	201,0000 201,0000 201,0000 201,0000	4 9 1 3	32 462 4 5	200.2000 200.0000 199.9000 199.8000	201.2000 201.6000 201.8000 202.0000	29 32 4 5	3 3 2 1
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	2200	PKC	PKC	23423	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 2 1	2000 10000 31600 51	0.2740 0.2600 0.2500 0.1990	0.2000 0.2400 0.2500 0.2640	1800 12355 2000 2640	1 3 1 1
CDRL	10,2000	09:18	20	10.30	0.00 %	2	10.0000	10.2000	760	0	0	[+]
CDL	10.20 10.30	9.3000 11.3000	09:03 17:00 15:17 15:15	2 10 50 27	10,3000 10,2000 10,2000 10,2000	1 4 1 1	1 862 277 279	9.9000 9.7500 9.7000 9.6500	10.3000 10.4000 10.5000 10.6000	135 133 229 400	1 1 2 2
TATRY MOUNTAIN	90,0000	10:38	1	0.00	0.00 %	18	83.5000	90.0000	35	0	0	[+]
TMR	0.00 0.00	81.0000 99.0000	09:00 17:00 16:49 16:46	2 7 24 30	90,0000 82,0000 82,0000 83,0000	3 1 1 1	772 4 12 1	83.0000 82.5000 81.5000 81.0000	91.5000 92.0000 94.0000 95.0000	8 37 45 95	1 1 1 1
MEXPOLSKA	3,6200	12:16	3	3.62	0.00 %	869	3.5800	3.6200	242	0	0	[+]
MEX	3.62 3.62	3.2600 3.9800	11:15 09:00 16:00 11:00	3 2 9 5	3,6200 3,6200 3,6200 3,6200	2 3 1 1	10 15 5 15000	3.4200 3.4100 3.4000 3.3300	3.6500 3.7200 3.7600 3.7900	20 300 1494 495	1 1 1 2
COMPERIA	4,8000	16:36	1500	4.80	0.00 %	700	4.7400	4.8000	1600	2	7	[+]
CPL	4.80 4.80	4.3200 5.2500	12:49 15:51 15:07 09:33	50 1 1600 1000	4,8000 4,9800 4,8000 4,8000	2 1 1 1	2700 1 151 15	4.6000 4.1600 4.1200 4.0000	4.9000 4.9800 5.0500 5.1000	300 997 1500 1000	1 1 1 1
VIVID	0,5300	15:47	1538	0.53	0.00 %	250	0.5220	0.5320	442	33	17	[+]
VVD	0.51 0.53	0.4770 0.5820	15:07 15:02 14:57 14:57	486 8000 45 7	0,5340 0,5300 0,5300 0,5300	1 1 3 5	46 50 3100 4562	0.5180 0.5140 0.5120 0.5100	0.5340 0.5360 0.5380 0.5400	636 3813 6800 129	2 1 2 1
PHN	10,0000	11:19	500	10.00	0.00 %	5	9.9200	10.0000	2024	1	12	[+]
PHN	9.90 10.00	9.0000 11.0000	09:24 09:24 09:00 09:00	151 241 150 200	9,9000 9,9000 10,0000 10,0000	4 1 1 4	1824 160 10 438	9.9000 9.8600 9.8400 9.8200	10.0500 10.1500 10.2000 10.2500	123 126 30 3	1 1 1 1
BBIDEVNFI	5,3000	16:35	1	5.40	0.00 %	684	5.3000	5.3500	729	1	6	[+]
BBD	5.30 5.40	4.8600 5.9000	14:03 13:42 12:26 12:25	184 2 135 315	5,3500 5,3500 5,3000 5,3000	1 1 4 2	2000 262 630 106	5.2500 5.1500 5.1000 5.0500	5.4000 5.4500 5.5000 5.5500	705 1275 2297 1317	1 4 3 4
AMBRA	22,1500	16:41	1	21.95	0.00 %	4	22.1500	22.2000	234	18	389	[+]
AMB	21.25 22.15	19.7600 24.1000	16:28 16:18 16:15 16:15	1 50 10 1000	22,1500 22,1500 22,1500 22,1500	2 2 1 1	1032 65 15 20	22.0000 21.9500 21.8000 21.7500	22.2500 22.3000 22.3500 22.4000	601 258 200 713	3 2 1 5
DEBICA	83,0000	16:01	7	83.00	0.00 %	64	82.8000	83.0000	252	1	58	[+]
DBC	82.70 83.00	74.7000 91.3000	15:37 15:34 15:04 15:02	10 40 21 5	83,0000 82,8000 83,0000 83,0000	3 3 10 6	161 95 305 105	82.7000 82.6000 82.5000 82.4000	83.1000 83.2000 83.3000 83.4000	44 50 1 40	1 2 1 2
LIBET	1,4200	09:08	900	1.42	0.00 %	131	1.3800	1.4200	10952	1	1	[+]
LBT	1.42 1.42	1.2800 1.5600	09:00 14:42 13:46 10:27	10 45 42 2731	1,4200 1,4200 1,4200 1,4200	1 1 1 1	5000 293 181203 1900	1.3700 1.3650 1.3500 1.3300	1.4300 1.4400 1.4500 1.4700	629 1010 1663 4376	2 2 2 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PHOTON	3,2800	17:00	468	3.31	0.00 %	112	3.2700	3.3200	558	4	13	[+]
PEN	3.27 3.32	2.9800 3.6400	17:00 17:00 15:19 14:55	2 5 259 131	3,2800 3,2800 3,3100 3,3200	3 1 1 2	1775 4 1028 8	3.2500 3.2400 3.2200 3.2100	3.3300 3.3400 3.3500 3.3800	702 153 3995 310	3 1 2 2
SKARBIEC	27,7000	16:02	11	28.00	0.00 %	25	27.7000	28.0000	200	3	73	[+]
SKH	27.70 28.40	25.2000 30.8000	15:48 15:40 15:40 14:53	5 289 198 1	28,2000 27,7000 27,8000 28,4000	1 1 1 1	85 188 37 920	27.6000 27.5000 27.4000 27.3000	28.2000 28.3000 28.4000 28.5000	2831 2 456 1678	1 1 4 5
CELTIC	6,0000	17:00	967	5.90	0.00 %	200	5.9600	6.0000	713	33	197	[+]
CPD	5.90 6.20	5.3200 6.4800	17:00 16:45 16:45 16:36	333 1300 1330 1287	6,0000 6,0000 6,0000 6,0000	2 1 3 3	750 1200 1431 2875	5.9400 5.9200 5.9000 5.8000	6.1400 6.1600 6.2000 6.3000	330 2918 935 450	1 1 2 2
MIRACULUM	0,8780	17:00	10	0.88	0.00 %	900	0.8500	0.8780	1110	1	1	[+]
MIR	0.86 0.88	0.7920 0.9680	13:39 13:39 10:47 17:00	300 1012 10 10	0,8640 0,8640 0,8800 0,8780	1 1 1 1	8100 2195 789 3400	0.8400 0.8320 0.8200 0.8060	0.8800 0.8820 0.8880 0.8900	2169 1990 2020 8316	2 1 1 2
MOSTALWAR	7,6200	17:00	1	7.62	0.00 %	209	7.6200	7.7400	500	6	43	[+]
MSW	7.60 7.82	6.8600 8.3800	16:29 16:29 16:29 15:49	33 25 300 100	7,7200 7,7200 7,7000 7,7000	1 1 3 2	25 211 831 316	7.6000 7.5800 7.5600 7.5400	7.7800 7.8000 7.8200 7.8400	600 1290 2870 200	1 3 2 1
BRAND24	58,0000	17:01	41	58.00	0.00 %	334	58.0000	58.2000	43	1	78	[+]
B24	54.20 58.00	52.2000 63.8000	16:47 16:47 16:46 16:46	5 5 5 5	58,0000 58,0000 58,0000 58,0000	1 1 1 1	1 23 50 4	57.8000 55.4000 55.0000 54.4000	58.4000 59.8000 60.0000 60.6000	89 112 802 1037	1 1 2 2
MOJ	1,4500	15:32	992	1.45	0.00 %	6508	1.3500	1.4500	6423	2	3	[+]
MOJ	1.45 1.45	1.3100 1.5900	15:32 15:32 15:17 09:58	1000 8 1950 5	1,4500 1,4500 1,4500 1,4500	2 1 1 1	1065 249 659 45	1.3000 1.2900 1.2100 1.2000	1.4700 1.5000 1.5600 1.5900	860 495 432 1000	1 1 1 1
LENTEX	7,5600	16:40	135	7.56	0.00 %	740	7.5600	7.6000	1202	3	25	[+]
LTX	7.56 7.58	6.8200 8.3000	16:26 16:22 16:21 14:54	165 136 700 4	7,5800 7,5600 7,5600 7,5600	1 1 1 1	120 160 100 700	7.4000 7.3000 7.1600 7.1000	7.6600 7.6800 7.7000 7.7400	662 2520 1250 232	3 2 2 2
AIGAMES	0,9140	14:52	100	0.91	0.00 %	1786	0.8920	0.9140	1832	2	2	[+]
ALG	0.91 0.92	0.8220 1.0000	14:45 14:30 13:47 13:47	1385 42 700 38	0,9200 0,9200 0,9140 0,9140	1 1 2 1	337 2800 2433 1000	0.8900 0.8820 0.8800 0.8720	0.9240 0.9260 0.9300 0.9360	2185 2420 1273 720	1 2 1 1
MANGATA	67,0000	14:39	7	68.40	0.00 %	1	66.6000	67.2000	1	0	21	[+]
MGT	66.20 68.40	61.6000 75.2000	14:06 14:06 14:05 13:58	50 65 25 50	67,0000 67,0000 67,0000 67,2000	3 2 2 1	20 95 29 19	66.4000 66.2000 66.0000 65.6000	67.4000 67.8000 68.2000 68.6000	1 1 2 1	1 1 2 1
GENOMTEC	7,0700	16:48	1	7.07	0.00 %	10	7.0600	7.0700	337	16	110	[+]
GMT	6.98 7.10	6.3700 7.7700	13:52 13:45 13:33 13:33	12 12 133 11	7,0700 7,0700 7,0800 7,0800	1 1 1 2	12 11 10 29	7.0500 6.9800 6.9700 6.9600	7.1000 7.1500 7.1600 7.1800	606 500 724 132	1 1 2 1
PROCHEM	22,4000	09:00	1	22.40	0.00 %	40	21.7000	22.4000	35	0	0	[+]
PRM	22.40 22.40	20.2000 24.6000	09:00 09:00 09:00 09:00	1 2 1 2	22,4000 22,4000 22,4000 22,5000	2 1 3 1	173 113 635 160	21.6000 21.1000 21.0000 20.8000	22.5000 22.6000 23.0000 23.7000	196 332 100 140	2 1 1 1
REDAN	0,0500	11:00	23000	0.00	0.00 %	13901	0.0500	PKC	6250	0	0	[+]
RDN	0.00 0.00	0.0350 0.0650	11:00 11:00 11:00 11:00	39852 20001 8000 100	0,0500 0,0500 0,0500 0,0500	1 1 1 0	22000 1200 100 0	0.0460 0.0450 0.0350 0.0000	0.0400 0.0498 0.0500 0.0600	16550 10860 115510 5175	1 1 7 2
STALPROFI	8,4800	16:29	1	8.50	0.00 %	230	8.4800	8.5000	1241	3	26	[+]
STF	8.44 8.50	7.6600 9.3400	16:15 16:04 15:21 15:21	100 86 70 50	8,4800 8,4800 8,4800 8,4800	4 4 4 2	184 551 1334 521	8.4600 8.4400 8.4200 8.4000	8.5400 8.5600 8.5800 8.6000	105 100 669 1238	2 1 4 4
POLENERGIA	59,8000	16:49	1	59.80	0.00 %	22	59.4000	59.8000	263	3	208	[+]
PEP	59.40 60.20	54.0000 65.6000	16:49 16:45 16:45 16:45	320 34 30 1	59,8000 59,4000 59,6000 59,6000	1 10 3 3	500 719 101 401	59.2000 59.0000 58.8000 58.6000	60.0000 60.2000 60.4000 60.6000	1850 31 145 140	2 2 2 3
SPYROSOFT	596,0000	17:00	10	590.00	0.00 %	6	590.0000	596.0000	22	0	55	[+]
SPR	590.00 596.00	532.0000 648.0000	17:00 17:00 17:00 17:00	1 19 8 1	596,0000 596,0000 596,0000 596,0000	2 3 2 2	9 7 39 14	588.0000 586.0000 584.0000 580.0000	598.0000 600.0000 602.0000 604.0000	201 83 6 8	6 4 2 1
INTERSPPL	0,3700	17:00	168	0.38	0.00 %	138	0.3680	0.3700	24025	6	2	[+]
IPO	0.37 0.38	0.3420 0.4180	15:47 15:12 15:12 10:09	62 4307 1000 230	0,3680 0,3700 0,3700 0,3750	2 1 3 1	10200 50 6352 300	0.3650 0.3640 0.3620 0.3610	0.3750 0.3780 0.3800 0.3850	1150 200 2999 977	2 1 1 1
WIKANA	6,9000	12:20	1300	6.90	0.00 %	1120	6.8000	6.9000	2189	2	17	[+]
WIK	6.90 6.90	6.2500 7.5500	12:20 14:13 12:15 12:11	1100 258 1 1065	6,9000 6,9000 6,9500 6,8500	1 1 1 1	1000 1000 149 55	6.5000 6.4500 6.4000 6.1500	7.1000 7.2500 7.3000 7.4000	2435 600 100 100	4 1 1 1
NEPTIS	132,0000	10:01	15	141.00	0.00 %	1	130.0000	132.0000	65	0	2	[+]
YAN	132.00 141.00	127.0000 155.0000	09:07 09:00 15:36 13:33	1 1 1 10	133,0000 141,0000 132,0000 132,0000	1 2 0 0	66 2 0 0	128.0000 122.0000 0.0000 0.0000	135.0000 141.0000 145.0000 146.0000	3 24 28 14	1 1 1 1
FASING	12,0000	16:43	1	11.60	0.00 %	16	11.6000	12.0000	624	0	3	[+]
FSG	11.60 12.00	10.5000 12.7000	15:25 15:25 15:25 15:25	3 2 2 2	11,6000 11,6000 11,6000 11,6000	2 1 2 1	778 3 220 115	11.5000 11.4000 11.3000 11.2000	12.1000 12.6000 12.7000 12.8000	301 248 400 325	2 2 1 2
MBWS	13,7000	09:01	2	13.70	0.00 %	103	12.5000	13.7000	2	0	0	[+]
MBW	13.70 13.70	12.3500 15.0500	09:01 09:00 09:02 12:30	2 2 2 15	13,7000 13,7000 13,7000 13,0000	1 1 0 0	110 163 0 0	12.0000 6.0000 0.0000 0.0000	19.6000 19.7000 20.7000 20.8000	150 140 130 130	1 1 1 1
SKYLINE	1,5800	15:20	100	0.00	0.00 %	969	1.5100	1.5800	2288	0	0	[+]
SKL	0.00 0.00	1.4300 1.7300	15:11 15:08 11:15 14:00	93 7 119 250	1,5000 1,5100 1,5800 1,5800	2 1 1 1	4914 3000 4000 4000	1.5000 1.4500 1.4000 1.3500	1.6000 1.7300 1.7600 1.7800	4688 1700 4000 792	1 1 1 1
SECOGROUP	29,8000	10:16	44	0.00	0.00 %	260	29.0000	29.8000	13	0	0	[+]
SWG	0.00 0.00	27.0000 32.6000	10:11 17:00 14:09 09:03	1 85 1 9	29,8000 29,8000 30,0000 29,0000	2 3 1 2	74 622 150 101	28.0000 27.8000 27.6000 27.4000	30.0000 31.0000 31.6000 31.8000	1875 600 48 20	6 2 1 1
HYDROTOR	21,0000	16:08	20	20.90	0.00 %	8	20.9000	21.0000	135	0	4	[+]
HDR	20.90 21.00	18.8500 22.9000	14:38 14:38 14:38 14:38	28 11 3 15	21,0000 20,9000 20,9000 20,9000	2 1 1 2	65 162 10 71	20.7000 20.5000 20.1000 20.0000	21.3000 21.5000 21.9000 22.6000	353 107 100 96	1 1 1 3
IFIRMA	27,0000	16:46	37	26.90	0.00 %	124	27.0000	27.1000	75	2	67	[+]
IFI	26.60 27.20	24.2500 29.5500	16:11 15:38 15:29 15:00	18 1 5 1	26,9000 26,9000 26,8000 26,8000	1 1 1 2	61 100 5 90	26.8500 26.8000 26.7000 26.6500	27.1500 27.2000 27.3000 27.4000	182 1477 50 60	2 2 1 2
UNIBEP	11,1000	16:19	33	11.10	0.00 %	1083	11.0000	11.1000	335	1	15	[+]
UNI	10.95 11.15	10.0000 12.2000	16:18 16:18 15:39 15:21	35 40 2 13	11,0000 11,0500 11,1000 11,1000	2 5 1 3	165 809 217 3235	10.9500 10.9000 10.8500 10.8000	11.1500 11.2000 11.2500 11.3000	1367 100 1201 340	2 2 5 2
TERMOREX	0,7200	16:35	280	0.72	0.00 %	1500	0.7100	0.7200	1041	1	0	[+]
TRR	0.72 0.72	0.6500 0.7900	15:28 14:35 13:42 09:28	14 100 165 15	0,7200 0,7200 0,7150 0,7200	1 1 1 1	500 458 500 500	0.7050 0.7000 0.6950 0.6850	0.7250 0.7300 0.7350 0.7400	2557 500 2243 2500	2 1 2 2
PRAGMAINK	3,4200	11:44	531	0.00	0.00 %	236	3.4000	3.4600	20	0	0	[+]
PRI	0.00 0.00	3.0800 3.7600	10:04 09:59 09:05 09:05	1000 664 10 5	3,4000 3,4200 3,4200 3,4200	1 1 1 1	100 100 100 150	3.3200 3.3000 3.2800 3.2600	3.4800 3.5000 3.5200 3.5400	20 80 90 319	1 1 1 2
KGL	14,3000	16:43	14	14.20	0.00 %	298	13.9000	14.3000	187	1	13	[+]
KGL	13.90 14.30	12.8000 15.6000	16:43 15:05 15:01 10:51	2 9 54 321	14,2000 14,3000 14,1000 13,9000	1 1 0 0	17 10 0 0	13.2000 10.0000 0.0000 0.0000	14.4000 14.6000 15.0000 15.2000	556 213 107 142	1 2 3 1
LARQ	1,7000	09:01	2	1.70	0.00 %	1507	1.6200	1.7000	4628	0	0	[+]
LRQ	1.70 1.70	1.5300 1.8700	09:00 14:29 09:01 14:46	2 950 2 294	1,7000 1,6200 1,7000 1,7000	1 2 1 1	22 1159 40 845	1.6050 1.5400 1.5000 1.3000	1.7500 1.8400 1.8950 1.9000	600 69 650 600	1 1 1 1
LABOPRINT	15,3000	11:29	25	-	0 %	0	0.0000	0.0000	0	-	0	[+]
LAB	- -	13.8000 16.8000	11:00 16:01 09:48 09:48	625 12 126 2	15,3000 15,4000 15,4000 15,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KPPD	31,0000	11:05	19	0.00	0.00 %	252	30.2000	31.4000	12	0	0	[+]
KPD	0.00 0.00	28.0000 34.0000	11:00 10:13 09:21 11:31	10 2 3 81	31,0000 31,0000 30,2000 30,2000	1 1 1 1	40 15 10 2	29.0000 28.4000 26.8000 26.0000	31.6000 32.0000 32.8000 33.2000	240 198 45 250	1 1 1 1
MIRBUD	13,9900	17:00	158	14.02	0.00 %	493	13.9900	14.0100	100	60	848	[+]
MRB	13.95 14.26	12.6200 15.4200	17:00 17:00 17:00 17:00	141 560 170 300	13,9900 13,9900 13,9900 13,9900	2 1 2 2	691 436 200 389	13.9800 13.9700 13.9600 13.9500	14.0300 14.0400 14.0500 14.0600	48 7 32 510	2 1 2 2
TOWERINV	2,3500	17:00	162	0.00	0.00 %	380	PKC	PKC	1523	0	0	[+]
TOW	0.00 0.00	2.1150 2.5850	17:00 17:00 16:45 16:45	69 1 138 200	2,3500 2,3500 2,3500 2,3500	1 2 1 2	25 39 6 161	2.5000 2.3050 2.3000 2.2600	2.3450 2.3500 2.3600 2.3750	700 6385 500 50	1 4 1 1
EQUNICO	0,7740	16:45	27	0.77	0.00 %	14	0.7300	0.7740	9333	32	24	[+]
EQU	0.74 0.77	0.6980 0.8500	16:45 16:32 16:32 16:11	2773 27 573 9000	0,7600 0,7600 0,7420 0,7420	1 1 1 1	2000 600 10564 2000	0.7280 0.7160 0.7100 0.7040	0.7860 0.7960 0.8040 0.8060	1555 100 1000 820	1 1 1 2
IDMSAPL	0,5500	16:26	1	0.00	0.00 %	97	0.5800	0.5900	1020	0	0	[+]
IDM	0.00 0.00	0.4960 0.6050	17:00 17:00 17:00 17:00	128 1637 100 2500	0,5500 0,5500 0,5500 0,5500	2 1 1 1	14891 120 1837 300	0.5500 0.5000 0.4900 0.3500	0.5950 0.6000 0.6350 0.6400	2336 14000 2068 45	1 1 1 1
OPONEOPL	93,0000	17:00	154	93.40	0.00 %	41	92.4000	93.0000	41	10	916	[+]
OPN	92.20 93.40	84.2000 102.5000	16:49 16:47 16:45 16:44	28 29 29 29	93,0000 93,0000 93,0000 93,0000	2 4 1 2	210 523 2 25	92.2000 92.0000 91.8000 91.0000	93.2000 93.4000 93.6000 94.0000	1 42 101 100	1 2 2 1
ALLEGRO	35,5650	17:02	40	35.46	0.04 %	928	35.5600	35.5650	9790	3 089	109 463	[+]
ALE	34.90 35.87	31.9100 39.0000	17:02 17:02 17:01 17:00	24081 45 240 97	35,5650 35,5650 35,5650 35,5650	1 1 2 1	3940 410 2289 2678	35.5550 35.5500 35.5450 35.5300	35.5700 35.5750 35.5850 35.5900	2001 1352 156 804	1 1 1 2
MBANK	770,4000	17:04	179	770.00	0.05 %	2	767.6000	770.6000	196	47	36 362	[+]
MBK	755.00 783.60	693.0000 847.0000	17:01 17:00 17:00 17:00	244 244 5 94	770,4000 770,4000 770,4000 770,4000	1 1 1 1	20 1 219 219	762.4000 761.8000 761.2000 760.4000	770.8000 771.0000 771.2000 771.4000	61 124 50 234	1 3 2 2
CYBERFLKS	158,2000	17:00	10	158.60	0.13 %	30	156.6000	158.2000	186	12	1 880	[+]
CBF	155.00 162.80	142.8000 174.4000	17:00 17:00 17:00 17:00	7 4 4 3	158,2000 158,2000 158,2000 158,2000	2 3 3 1	91 196 84 10	156.2000 156.0000 155.8000 155.6000	158.6000 158.8000 159.0000 159.6000	73 73 73 8	1 1 1 1
BIGCHEESE	14,0600	17:00	260	14.06	0.14 %	316	13.9000	14.0600	460	7	100	[+]
BCS	13.90 14.08	12.6600 15.4600	17:00 16:49 16:49 16:45	140 58 200 62	14,0600 14,0400 14,0400 14,0400	1 1 1 1	50 178 560 1804	13.8800 13.8600 13.6000 13.5800	14.0800 14.1000 14.1800 14.2000	4770 286 372 1461	6 2 3 5
ENERGA	12,7000	17:00	500	12.62	0.16 %	125	12.6600	12.7000	2500	19	244	[+]
ENG	12.56 12.70	11.3600 13.8800	17:00 17:00 17:00 16:44	1000 1401 99 30	12,7000 12,7000 12,7000 12,7000	2 4 1 2	847 634 274 110	12.6200 12.6000 12.5800 12.5600	12.7600 12.7800 12.8000 12.8400	1759 1344 4457 1048	5 3 7 2
MOSTALZAB	6,0900	17:00	330	6.00	0.16 %	322	6.0800	6.0900	1675	22	135	[+]
MSZ	6.00 6.12	5.4000 6.6000	17:00 17:00 17:00 16:40	995 5 2000 150	6,0900 6,0900 6,0900 6,1000	1 2 2 3	400 560 1130 1540	6.0300 6.0200 6.0100 6.0000	6.1000 6.1100 6.1200 6.1300	1217 300 1338 1176	2 1 3 3
WIELTON	6,3300	17:00	1	6.33	0.16 %	815	6.2600	6.3300	5677	34	218	[+]
WLT	6.26 6.38	5.7000 6.9600	17:00 16:47 16:47 16:47	5 6 1 10	6,3300 6,3200 6,3200 6,2600	7 2 2 1	9774 13 90 4	6.2500 6.2400 6.2300 6.2200	6.3500 6.3600 6.3700 6.3800	1792 1588 1541 1101	2 3 10 3
PCFGROUP	5,1100	17:00	311	5.08	0.20 %	1000	5.1000	5.1600	4107	41	212	[+]
PCF	5.08 5.19	4.5750 5.5800	17:00 17:00 16:48 16:43	87 1 2 12	5,1100 5,1100 5,1600 5,1600	2 6 3 3	693 2154 519 999	5.0900 5.0800 5.0700 5.0600	5.1700 5.1800 5.1900 5.2000	251 1037 319 600	2 3 1 1
HUUUGE	19,0400	17:00	1	18.94	0.21 %	4296	19.0000	19.0400	484	33	626	[+]
HUG	18.62 19.10	17.0600 20.8000	17:00 17:00 16:49 16:49	2 1 27 38	19,0400 19,0400 19,0800 19,0800	1 1 2 1	86 5000 6669 800	18.9200 18.9000 18.8000 18.7800	19.0800 19.1000 19.1400 19.1800	8 1059 131 131	1 5 1 1
PZU	59,8800	17:02	30	59.96	0.23 %	6617	59.7800	59.8800	234	1 487	89 149	[+]
PZU	59.46 60.66	53.9800 65.9400	17:00 17:00 17:00 17:00	100 3 25 5	59,8800 59,8800 59,8800 59,8800	2 2 2 3	15341 3591 835 5285	59.7600 59.7400 59.7200 59.7000	59.9000 59.9200 59.9400 59.9800	4821 18774 8317 6387	1 4 4 2
BIOTON	4,1800	17:00	700	4.17	0.24 %	2595	4.1200	4.1800	11849	84	349	[+]
BIO	4.09 4.18	3.7600 4.5800	17:00 16:36 16:36 16:36	300 1 790 91	4,1800 4,1800 4,1800 4,1800	3 3 1 2	18200 4000 500 630	4.1000 4.0900 4.0800 4.0600	4.1900 4.2000 4.2100 4.2200	15126 18286 15889 10306	6 10 8 3
SEKO	8,4200	16:45	657	8.40	0.24 %	200	8.3600	8.4200	2933	4	34	[+]
SEK	8.32 8.42	7.5600 9.2400	16:45 16:45 16:17 16:04	100 2 46 238	8,4000 8,4000 8,3600 8,4000	3 9 2 4	425 5292 205 554	8.3400 8.3200 8.3000 8.2600	8.4400 8.4600 8.4800 8.5000	250 2223 3018 3741	1 6 7 4
APATOR	20,3500	17:00	16	20.40	0.25 %	100	20.3000	20.3500	835	6	116	[+]
APT	20.10 20.60	18.3600 22.4000	17:00 17:00 16:38 16:38	4 95 76 135	20,3500 20,3500 20,3500 20,3000	1 4 5 11	111 1103 516 1224	20.1500 20.1000 20.0500 20.0000	20.4000 20.4500 20.5000 20.5500	600 150 870 185	1 1 4 1
IMS	3,7700	17:00	2	3.73	0.27 %	1212	3.7200	3.7700	509	4	16	[+]
IMS	3.72 3.78	3.3600 4.1000	16:49 16:25 16:25 16:25	14 8 442 45	3,7700 3,7200 3,7200 3,7200	1 3 1 2	100 2748 28 115	3.7100 3.7000 3.6900 3.6700	3.7800 3.7900 3.8000 3.8100	6 30 157 130	1 1 4 2
NEWAG	71,0000	17:00	51	70.80	0.28 %	95	70.3000	71.0000	385	15	1 029	[+]
NWG	70.00 71.00	63.8000 77.8000	17:00 17:00 16:49 16:48	28 25 23 72	71,0000 71,0000 71,0000 71,0000	1 4 8 3	1000 188 184 300	70.2000 70.1000 70.0000 69.9000	71.1000 71.4000 71.5000 71.6000	110 50 244 167	2 1 3 3
PROJPRZEM	16,9000	15:23	100	16.90	0.30 %	200	16.6500	16.9000	451	1	9	[+]
PJP	16.60 16.90	15.2500 18.5500	13:28 11:20 10:22 09:32	100 20 103 222	16,9000 16,9000 16,9000 16,6000	2 1 1 1	1384 100 116 551	16.6000 16.5500 16.4000 16.3500	17.0000 17.1500 17.3500 17.4000	141 656 200 596	1 1 1 2
RAWLPLUG	16,0500	17:00	6	16.30	0.31 %	794	16.0500	16.2000	170	0	2	[+]
RWL	16.05 16.35	14.7000 17.9000	16:01 15:57 14:26 11:23	90 10 20 10	16,1000 16,1000 16,2000 16,2000	1 1 1 1	755 740 500 500	16.0000 15.9500 15.9000 15.8000	16.3500 16.4000 16.4500 16.5000	247 100 1426 738	2 1 2 2
INGBSK	314,5000	17:00	2	312.00	0.32 %	81	312.0000	314.5000	1	4	1 325	[+]
ING	310.00 318.50	281.0000 343.0000	17:00 17:00 17:00 17:00	3 5 15 23	314,5000 314,5000 314,5000 314,5000	2 1 3 3	101 81 210 29	311.5000 311.0000 310.5000 310.0000	315.5000 316.0000 317.0000 317.5000	14 27 50 144	1 2 1 2
MOLECURE	5,8400	17:00	32	5.80	0.34 %	1110	5.7200	5.8400	1709	35	200	[+]
MOC	5.63 5.85	5.2200 6.3800	17:00 17:00 17:00 16:45	315 438 415 21	5,8400 5,8400 5,8400 5,7700	1 2 2 6	978 1457 922 7153	5.7100 5.7000 5.6600 5.6500	5.8500 5.8900 5.9000 5.9600	2532 750 400 3	3 1 1 1
CREOTECH	282,0000	17:00	5	281.00	0.36 %	50	280.0000	282.0000	72	3	844	[+]
CRI	277.50 284.50	253.0000 309.0000	17:00 17:00 17:00 17:00	5 6 3 12	282,0000 282,0000 282,0000 282,0000	1 2 6 5	8 10 25 39	279.0000 278.5000 278.0000 277.5000	282.5000 283.0000 284.0000 285.0000	3 66 18 108	3 3 2 5
DIGITANET	80,8000	17:00	51	80.50	0.37 %	80	79.6000	80.8000	211	4	310	[+]
DIG	78.00 80.80	72.5000 88.5000	17:00 17:00 16:47 16:41	21 2 110 1	80,8000 80,8000 80,7000 80,7000	2 1 2 2	20 100 170 22	79.5000 79.2000 79.1000 79.0000	81.0000 81.4000 81.9000 82.0000	300 2 48 752	3 1 2 3
TSGAMES	81,8000	17:00	8	82.30	0.37 %	100	81.5000	81.8000	193	10	853	[+]
TEN	81.20 82.40	74.1000 90.5000	17:00 17:00 17:00 17:00	4 40 21 25	81,8000 81,8000 81,8000 81,8000	1 12 5 36	24 1096 123 2577	81.3000 81.2000 81.1000 81.0000	81.9000 82.0000 82.1000 82.2000	87 224 294 24	5 3 5 3
MOL	32,3800	16:39	1	32.48	0.37 %	51	31.6200	32.4000	131	2	58	[+]
MOL	31.32 32.48	29.2400 35.7200	15:37 15:29 14:07 13:54	4 100 73 15	32,3800 32,3800 32,3800 32,3800	1 1 1 1	26 41 220 50	31.6000 31.5800 31.4800 31.4400	32.4600 32.4800 32.5000 32.6000	24 492 600 246	1 2 5 2
WIRTUALNA	80,0000	17:00	47	79.70	0.38 %	300	79.7000	80.0000	448	25	1 965	[+]
WPL	79.20 80.80	71.8000 87.6000	17:00 17:00 17:00 17:00	4 25 4 3	80,0000 80,0000 80,0000 80,0000	1 1 5 8	63 252 555 967	79.5000 79.4000 79.3000 79.2000	80.1000 80.3000 80.4000 80.5000	1 11 27 153	1 1 1 1
ASBIS	25,7200	17:00	14	25.80	0.39 %	750	25.7200	25.8000	58	65	1 694	[+]
ASB	25.70 26.40	23.2200 28.3800	17:00 17:00 17:00 17:00	136 10 3960 120	25,7200 25,7200 25,7200 25,7200	4 2 1 5	633 13 11 101	25.7000 25.6800 25.6600 25.6200	25.9000 26.0000 26.0400 26.0800	534 305 19 10	1 3 2 2
06MAGNA	2,6000	17:00	30	2.57	0.39 %	3479	2.5600	2.6000	570	3	8	[+]
06N	2.56 2.61	2.3200 2.8200	16:34 16:28 16:11 14:12	1 26 400 320	2,5600 2,6000 2,5600 2,5600	4 5 5 10	40 1820 636 10845	2.5500 2.5400 2.5300 2.5200	2.6100 2.6200 2.6300 2.6400	1336 70 340 865	7 7 6 7
MERCOR	25,7000	17:00	1725	25.90	0.39 %	20	25.6000	25.7000	274	2	56	[+]
MCR	25.40 26.00	23.4000 28.4000	15:26 13:24 13:24 12:59	7 113 87 11	25,4000 26,0000 26,0000 26,0000	1 1 2 4	49 111 140 1202	25.3000 25.2000 25.1000 25.0000	26.0000 26.1000 26.2000 26.3000	447 277 171 77	3 2 3 1
RELPOL	5,2000	13:22	10	5.20	0.39 %	20	5.1400	5.2000	405	3	18	[+]
RLP	5.12 5.20	4.6800 5.7200	13:21 11:21 11:21 11:21	10 915 405 1038	5,2000 5,1200 5,1200 5,1200	5 5 2 1	2680 920 3020 4	5.1200 5.1000 5.0800 5.0600	5.2200 5.2600 5.2800 5.3000	765 1026 524 154	1 3 3 2
AUTOPARTN	19,9800	17:00	77	19.90	0.40 %	283	19.9800	20.0000	788	117	2 366	[+]
APR	19.90 20.75	17.9200 21.8500	17:00 17:00 17:00 17:00	15 10 108 148	19,9800 19,9800 19,9800 19,9800	3 2 6 1	648 600 1591 3	19.9400 19.9200 19.9000 19.8800	20.0500 20.1000 20.1500 20.2000	325 1587 1136 1151	1 2 2 2
PKOBP	78,5200	17:03	10	78.68	0.43 %	90	78.5200	78.5400	2451	2 540	200 623	[+]
PKO	78.10 79.74	70.8200 86.5400	17:03 17:02 17:00 17:00	150 100 50 134	78,5200 78,5200 78,5200 78,5200	2 1 2 1	970 370 2000 2100	78.5000 78.4400 78.4000 78.3400	78.5600 78.6000 78.6400 78.6600	4654 2378 5607 5390	2 3 2 2
VINDEXUS	11,7500	15:09	1	11.80	0.43 %	196	11.7500	11.9000	197	6	69	[+]
VIN	11.60 12.00	10.6500 12.9500	15:00 14:10 14:10 14:07	660 50 290 1	11,9000 11,9000 11,9000 11,7000	2 1 3 1	1582 111 711 211	11.7000 11.6500 11.6000 11.5500	11.9500 12.0000 12.1000 12.2000	140 1336 240 47	1 4 2 1
VRGSA	3,8200	16:49	475	3.80	0.53 %	8640	3.8000	3.8300	320	5	19	[+]
VRG	3.80 3.83	3.4200 4.1800	16:49 16:36 15:43 15:26	652 974 3 285	3,8200 3,8000 3,8200 3,8000	2 2 1 2	78 85 50 1760	3.7800 3.7700 3.7400 3.7100	3.8500 3.8900 3.9000 3.9400	20100 2950 1190 10000	2 2 2 1
ATMGRUPA	3,8000	16:39	184	3.80	0.53 %	1020	3.7700	3.8000	3137	3	11	[+]
ATG	3.76 3.80	3.4200 4.1800	16:13 16:11 16:11 15:40	15 50 20 3	3,8000 3,8000 3,7900 3,7600	1 3 1 2	264 1324 1000 316	3.7600 3.7500 3.7400 3.7200	3.8100 3.8200 3.8400 3.8500	171 768 1130 90	1 2 3 6
OPTEAM	3,8200	14:27	100	3.80	0.53 %	926	3.7800	3.8200	1980	1	4	[+]
OPM	3.80 3.82	3.4200 4.1800	13:53 13:53 13:53 13:53	15 16 162 307	3,8200 3,8000 3,8000 3,8000	1 2 3 1	700 597 761 200	3.7600 3.7400 3.7000 3.6800	3.8600 4.0000 4.0400 4.0600	80 435 1270 887	1 2 2 2
BIOCELTIX	101,2000	17:00	4	100.60	0.60 %	14	100.4000	101.2000	130	5	515	[+]
BCX	100.00 102.80	90.6000 110.6000	17:00 16:34 16:23 16:22	20 12 22 45	101,2000 101,2000 100,4000 100,6000	3 9 2 6	162 183 44 94	100.2000 100.0000 99.9000 99.8000	101.8000 102.0000 102.6000 102.8000	208 378 1 33	2 5 1 4
AGROTON	4,8900	17:04	100	4.91	0.62 %	3000	4.8800	4.8900	19	20	100	[+]
AGT	4.89 5.26	4.4200 5.4000	17:04 17:00 17:00 17:00	149 238 13 676	4,8900 4,8900 4,8900 4,8900	1 1 2 1	8 20 500 20	4.8700 4.8600 4.8000 4.7500	5.0800 5.1600 5.1800 5.2000	563 500 503 5121	2 1 2 1
SFINKS	0,4880	15:47	100	0.49	0.62 %	1000	0.4730	0.4740	8	7	3	[+]
SFS	0.47 0.49	0.4410 0.5380	15:34 15:18 13:36 13:36	296 5000 48 1000	0,4880 0,4720 0,4800 0,4820	1 2 2 1	2000 4150 50 6432	0.4720 0.4700 0.4660 0.4650	0.4880 0.4900 0.4950 0.4980	6304 14770 2080 31000	2 4 2 3
WAWEL	650,0000	16:00	1	662.00	0.62 %	2	648.0000	652.0000	1	0	8	[+]
WWL	650.00 662.00	596.0000 728.0000	15:46 10:45 10:45 09:33	1 4 5 1	650,0000 662,0000 662,0000 662,0000	1 2 2 2	9 4 65 15	646.0000 644.0000 642.0000 640.0000	654.0000 660.0000 662.0000 666.0000	1 23 13 5	1 2 3 1
MOSTALPLC	15,8000	17:00	3	15.80	0.64 %	98	15.5500	15.8000	50	0	0	[+]
MSP	15.55 15.80	14.2500 17.3500	16:48 09:00 16:43 16:42	1 2 56 50	15,5500 15,8000 15,7000 15,7000	1 1 1 2	1944 10 1 573	15.5000 15.4000 15.3500 15.3000	15.8500 15.9000 16.0000 16.1000	223 464 495 100	2 3 3 1
WITTCHEN	19,0000	16:48	179	18.86	0.64 %	100	18.7800	19.0000	21	8	151	[+]
WTN	18.62 19.10	16.9800 20.7000	16:46 16:46 16:46 16:44	1 1 1 50	18,7600 18,8000 18,8000 19,0400	1 1 5 2	400 10 643 127	18.7600 18.7400 18.7200 18.7000	19.0400 19.0600 19.0800 19.1000	414 200 250 2317	2 1 2 4
CLNPHARMA	23,2500	17:00	32	23.10	0.65 %	6	23.0000	23.2500	344	7	165	[+]
CLN	23.00 23.40	20.8000 25.4000	17:00 17:00 17:00 17:00	10 55 59 94	23,2500 23,2500 23,2500 23,2500	2 2 4 8	110 25 373 821	22.9000 22.8500 22.6500 22.6000	23.3000 23.4000 23.4500 23.5000	1098 430 2 11	3 2 1 1
GPW	54,3500	17:00	320	54.20	0.65 %	10	54.3000	54.3500	117	70	3 789	[+]
GPW	53.95 54.65	48.7800 59.6000	17:00 17:00 17:00 17:00	4 2 77 5	54,3500 54,3500 54,3500 54,3500	1 2 3 7	55 9 41 669	54.2000 54.1500 54.0500 54.0000	54.4000 54.4500 54.5000 54.5500	112 154 43 115	2 2 1 2
JWWINVEST	3,1200	11:14	40	3.12	0.65 %	1059	3.0100	3.1000	910	0	1	[+]
JWW	3.01 3.12	2.8100 3.4300	11:14 11:07 11:07 09:04	10 300 100 10	3,1200 3,0100 3,0100 3,1200	1 1 2 1	1600 125 120 90	3.0000 2.9700 2.9000 2.8600	3.1200 3.1300 3.1400 3.1500	2083 383 80 140	2 2 1 2
AGORA	9,2000	17:00	9	9.24	0.66 %	2	9.1600	9.2000	500	15	134	[+]
AGO	9.10 9.26	8.3200 10.1500	17:00 17:00 16:49 16:49	8 1 74 140	9,2000 9,2000 9,1400 9,1400	3 2 4 7	233 1002 1975 1341	9.1400 9.1200 9.1000 9.0800	9.2200 9.2400 9.2600 9.2800	564 200 100 4	2 1 1 2
FABRITY	28,3000	17:00	1	28.20	0.71 %	6	28.1000	28.3000	160	0	12	[+]
FAB	28.10 28.30	25.4000 31.0000	16:03 15:00 12:24 12:24	10 5 21 1	28,1000 28,1000 28,3000 28,3000	1 1 3 3	780 222 1137 1514	28.0000 27.7000 27.6000 27.5000	28.4000 28.5000 28.9000 29.0000	110 610 153 405	1 2 2 3
ERBUD	34,5500	16:48	7	34.65	0.73 %	5	34.2500	34.5500	286	2	57	[+]
ERB	34.05 34.65	31.2000 38.1000	16:48 16:41 16:35 16:25	3 6 2 24	34,5500 34,3000 34,5500 34,3000	2 2 1 2	22 80 100 70	34.2000 34.1500 34.1000 34.0500	34.6000 34.6500 34.7500 34.8000	71 14 60 100	1 1 1 1
GTC	4,0100	16:44	1	3.99	0.75 %	354	3.9600	4.0000	450	40	159	[+]
GTC	3.98 4.09	3.6000 4.3800	16:37 16:35 16:35 16:35	1 2040 8980 400	4,0000 4,0000 4,0000 4,0000	2 3 4 1	304 1007 1616 130	3.9300 3.9100 3.9000 3.8800	4.0100 4.0200 4.0300 4.0500	500 200 200 1	1 1 1 1
MUZA	13,2000	16:43	10	13.10	0.76 %	16	13.1000	13.2000	859	0	4	[+]
MZA	13.10 13.20	11.8000 14.4000	09:00 16:26 17:00 16:25	270 573 24 4	13,1000 13,1000 13,4000 13,2000	1 1 1 1	30 596 128 396	12.8000 12.6000 12.5000 12.4000	13.3000 13.4000 13.5000 13.6000	186 501 353 245	1 2 1 1
AMREST	15,6600	17:00	82	15.70	0.77 %	205	15.6600	15.7400	2	277	4 362	[+]
EAT	15.56 15.86	14.1400 17.2600	17:00 17:00 17:00 17:00	117 58 17 42	15,6600 15,6600 15,6600 15,6600	1 1 1 1	370 100 100 85	15.6400 15.6200 15.6000 15.5800	15.8400 15.8800 15.9000 15.9200	401 250 288 333	4 5 2 3
SANWIL	1,3050	16:35	100	1.30	0.77 %	4010	1.2800	1.3050	3160	28	36	[+]
SNW	1.28 1.31	1.1700 1.4200	16:09 16:09 16:09 15:58	4500 1000 81 5200	1,2800 1,2800 1,2800 1,2850	3 3 1 3	6963 8640 10 3435	1.2750 1.2700 1.2650 1.2600	1.3100 1.3200 1.3250 1.3300	2750 1135 2789 1767	1 1 2 2
SANTANDER	30,8400	14:32	30	30.50	0.78 %	300	30.2000	31.9600	296	1	20	[+]
SAN	30.50 30.86	27.4500 33.5500	13:41 13:35 12:45 12:45	200 328 91 9	30,8450 30,8550 30,5000 30,5000	1 1 1 1	5 2 99 15	30.1000 30.0000 29.0000 0.0100	32.0000 32.9500 32.9600 33.0000	52 70 11 39	2 1 1 1
APLISENS	19,3000	16:48	187	19.25	0.78 %	413	19.3000	19.5500	112	0	4	[+]
APN	19.25 19.55	17.3500 21.1000	16:08 09:07 09:00 16:39	26 2 10 462	19,5500 19,5500 19,2500 19,1500	1 1 2 1	790 1400 343 800	19.2500 19.2000 19.1500 19.1000	19.6500 19.7000 19.7500 19.8000	47 216 160 650	1 1 1 2
BOS	10,2800	17:00	109	10.30	0.78 %	96	10.2400	10.2800	2891	12	121	[+]
BOS	10.20 10.30	9.2700 11.3200	16:38 16:38 16:33 16:29	394 106 5 1	10,3000 10,2800 10,3000 10,3000	3 6 7 5	209 1363 1952 812	10.2200 10.2000 10.1800 10.1600	10.3000 10.3200 10.3400 10.3800	966 1000 1010 107	2 1 2 2
STALPROD	253,0000	17:00	1	251.00	0.80 %	47	251.0000	253.0000	142	0	38	[+]
STP	250.00 253.00	226.0000 276.0000	16:48 16:48 16:03 15:19	3 12 3 1	251,0000 251,0000 251,0000 251,0000	3 3 5 2	33 25 67 10	250.0000 249.0000 248.0000 247.0000	254.0000 255.0000 256.0000 257.0000	37 11 24 60	4 2 3 4
IBSM	75,0000	14:49	1	74.40	0.81 %	2	72.8000	74.8000	5	0	4	[+]
IBS	74.00 75.00	67.0000 81.8000	14:15 14:15 14:10 14:05	9 1 26 10	74,8000 74,4000 74,0000 74,0000	1 1 1 1	110 9 25 80	71.8000 70.4000 69.2000 62.0000	75.0000 80.0000 83.0000 83.2000	104 20 13 10	1 1 1 1
KOGENERA	60,4000	17:00	2	60.00	0.83 %	27	60.0000	60.4000	46	2	110	[+]
KGN	59.80 60.60	54.0000 66.0000	17:00 17:00 15:58 15:10	5 18 28 61	60,4000 60,4000 60,4000 60,0000	1 1 1 1	41 100 150 41	59.9000 59.8000 59.7000 59.4000	60.5000 60.6000 60.7000 60.8000	50 197 638 400	1 2 2 2
PATENTUS	3,5900	17:00	50	3.57	0.84 %	1144	3.5000	3.5900	2700	10	35	[+]
PAT	3.50 3.65	3.2200 3.9200	16:43 14:02 13:58 13:58	250 30 856 144	3,5100 3,6400 3,5000 3,5100	1 1 2 1	505 500 683 500	3.4700 3.4600 3.4500 3.4400	3.6000 3.6200 3.6300 3.6400	361 3268 878 2000	1 2 2 2
PCCROKITA	70,8000	17:00	5	70.20	0.85 %	17	70.8000	70.9000	442	2	168	[+]
PCR	70.20 70.90	63.2000 77.2000	16:47 16:42 16:42 16:31	32 1 16 20	70,8000 70,8000 70,8000 70,5000	1 4 1 2	2 155 109 15	70.6000 70.5000 70.2000 70.1000	71.0000 71.1000 71.2000 71.3000	104 1 60 22	3 1 2 3
BUDIMEX	573,2000	17:00	81	575.00	0.92 %	20	573.2000	574.4000	122	47	26 972	[+]
BDX	572.20 586.00	517.6000 632.4000	17:00 17:00 17:00 17:00	15 10 8 48	573,2000 573,2000 573,2000 573,2000	3 1 2 1	59 3 43 15	573.0000 572.8000 572.6000 572.2000	574.6000 574.8000 575.0000 575.4000	71 151 29 65	2 2 1 2
UNICREDIT	247,4000	16:32	100	248.95	0.92 %	3	240.0000	305.0000	3	0	27	[+]
UCG	247.40 248.95	224.1000 273.8000	09:32 11:29 11:15 11:03	10 7 9 50	248,9500 245,1500 255,0500 237,8000	1 1 0 0	3 10 0 0	225.0000 180.0000 0.0000 0.0000	366.0000 0.0000 0.0000 0.0000	3 0 0 0	1 0 0 0
KRKA	858,0000	16:45	2	850.00	0.94 %	1	840.0000	860.0000	10	0	327	[+]
KRK	840.00 858.00	766.0000 934.0000	16:45 16:45 16:43 16:43	2 1 1 2	858,0000 852,0000 840,0000 844,0000	4 2 3 3	14 7 4 4	838.0000 834.0000 832.0000 830.0000	862.0000 864.0000 870.0000 896.0000	7 29 19 21	1 3 2 1
KINOPOL	16,0000	16:48	1	15.85	0.95 %	525	15.8000	16.0000	1001	8	135	[+]
KPL	15.70 16.10	14.3000 17.4000	15:45 15:33 15:33 15:33	149 162 1 1	15,9500 15,7000 15,7000 15,7000	2 4 6 5	210 710 827 1426	15.7500 15.7000 15.6500 15.6000	16.1000 16.1500 16.3000 16.4000	100 200 280 704	1 1 2 2
TALEX	20,8000	09:02	2	20.80	0.97 %	99	20.0000	20.8000	155	0	0	[+]
TLX	20.80 20.80	18.8000 22.8000	09:02 09:01 09:01 09:01	2 2 2 2	20,8000 20,8000 20,8000 20,8000	1 1 0 0	1 30 0 0	19.3000 18.7000 0.0000 0.0000	21.0000 22.4000 22.6000 23.0000	45 197 25 19	1 1 1 1
CAPTORTX	41,7000	17:00	30	41.40	0.97 %	43	41.6000	41.7000	115	13	533	[+]
CTX	41.20 42.10	37.3000 45.5000	17:00 17:00 17:00 17:00	26 29 171 46	41,7000 41,7000 41,7000 41,7000	3 1 2 1	128 112 540 70	41.5000 41.4000 41.3000 41.2000	41.9000 42.0000 42.1000 42.2000	200 1374 60 85	1 4 2 2
ENEA	20,3000	17:04	40	20.30	1.00 %	35	20.3000	20.3200	40	268	5 466	[+]
ENA	20.12 20.78	18.2700 22.3200	17:00 17:00 17:00 17:00	43 22 21 43	20,3000 20,3000 20,3000 20,3000	1 1 1 5	111 156 43 5879	20.2800 20.2400 20.2200 20.2000	20.3400 20.3600 20.3800 20.4000	7049 7129 2165 3052	1 5 2 2
IMCOMPANY	29,1000	17:00	204	28.80	1.04 %	224	29.1000	29.7000	500	4	105	[+]
IMC	28.80 30.50	26.0000 31.6000	16:44 16:17 16:10 14:56	40 32 500 75	29,1000 29,1000 29,1000 29,5000	2 1 3 2	810 31 130 14	29.0000 28.9000 28.8000 28.6000	29.8000 29.9000 30.0000 30.5000	84 742 1294 379	1 2 2 3
DADELO	48,0000	17:00	47	48.00	1.05 %	197	47.5000	48.0000	509	3	156	[+]
DAD	47.00 48.10	43.2000 52.8000	16:48 16:48 16:45 16:41	80 7 1 52	48,0000 48,0000 48,0000 48,0000	1 2 3 4	33 15 262 214	47.4000 47.3000 47.1000 47.0000	48.1000 48.4000 48.5000 48.6000	159 233 81 131	2 3 1 2
IPOPEMA	2,8000	17:00	43	2.77	1.08 %	4162	2.7400	2.8000	800	9	24	[+]
IPE	2.75 2.81	2.5000 3.0400	17:00 15:59 15:46 15:46	115 23 300 328	2,8000 2,7800 2,7800 2,7800	2 1 1 4	576 4 5000 78677	2.7300 2.7200 2.7100 2.7000	2.8500 2.8600 2.9400 2.9600	800 1200 1035 1262	1 1 1 2
KOMPUTRON	5,5600	16:49	2	5.48	1.09 %	5	5.5000	5.5600	2	5	29	[+]
KOM	5.32 5.60	4.9400 6.0200	16:36 16:11 15:58 15:58	4 4 603 22	5,4600 5,4400 5,5000 5,5200	1 1 1 2	200 390 200 254	5.4400 5.3800 5.3600 5.3400	5.5800 5.6000 5.6400 5.6800	5 60 180 99	2 1 1 2
ODLEWNIE	9,1600	15:34	4	9.04	1.10 %	1987	9.0400	9.1600	1927	0	0	[+]
ODL	9.04 9.16	8.1400 9.9400	15:34 10:58 09:21 09:03	2 4 13 25	9,1400 9,0400 9,1600 9,0400	2 4 2 2	927 1843 505 847	9.0200 9.0000 8.9000 8.8800	9.1800 9.2000 9.2200 9.2400	348 82 86 1156	2 2 1 3
KCI	0,9100	17:01	1985	0.90	1.11 %	215	0.9100	0.9140	4695	48	44	[+]
KCI	0.89 0.91	0.8100 0.9900	17:00 17:00 17:00 16:49	215 7795 2200 5	0,9100 0,9100 0,9100 0,9100	1 1 1 2	5000 6528 5000 10000	0.9000 0.8920 0.8840 0.8820	0.9160 0.9180 0.9200 0.9220	15020 2670 7128 2840	2 3 5 2
SELENAFM	36,0000	12:56	40	35.60	1.12 %	3	36.0000	36.5000	95	0	14	[+]
SEL	35.60 36.80	32.1000 39.1000	12:52 12:49 12:30 12:00	8 42 30 1	36,5000 36,5000 36,5000 36,6000	1 3 2 4	50 110 105 172	35.9000 35.5000 35.4000 35.3000	36.6000 36.7000 37.1000 37.4000	73 330 57 170	2 1 2 1
LUBAWA	8,9100	17:04	854	8.89	1.14 %	113	8.8950	8.9100	46	252	2 220	[+]
LBW	8.70 8.91	8.0000 9.7700	17:04 17:02 17:02 17:01	246 954 46 1954	8,9100 8,9100 8,9100 8,9100	2 2 2 2	704 34 19 38	8.8800 8.8750 8.8700 8.8600	8.9150 8.9200 8.9250 8.9300	1100 500 6384 500	1 1 2 1
ECHO	5,2200	17:00	6	5.12	1.16 %	3629	5.2000	5.2200	1497	153	795	[+]
ECH	5.12 5.22	4.6100 5.6200	16:36 16:21 16:02 15:56	150 1036 2 3	5,2200 5,2000 5,2200 5,2000	1 1 1 1	7000 128 2000 2612	5.1600 5.1200 5.1000 5.0800	5.2400 5.2600 5.2800 5.3000	246 1190 5965 1550	1 2 2 2
SONEL	17,3000	16:08	160	17.40	1.17 %	10	17.0500	17.3500	5	1	15	[+]
SON	17.00 17.40	15.7000 19.1000	16:08 14:36 13:50 12:01	623 5 5 2	17,3000 17,3000 17,3500 17,0000	1 1 1 2	41 10 8 60	17.0000 16.9000 16.8000 16.7500	17.4000 17.5000 17.6000 17.6500	59 118 80 90	2 2 1 1
DELKO	6,9400	16:21	9	6.86	1.17 %	15	6.9000	6.9400	91	1	7	[+]
DEL	6.86 6.94	6.1800 7.5400	16:21 15:58 14:58 14:58	1 7 98 102	6,9200 6,9200 6,9000 6,9000	2 1 3 3	310 317 170 47	6.8800 6.8600 6.8400 6.8200	6.9600 6.9800 7.0000 7.0200	250 646 3996 750	1 2 5 1
XTPL	76,0000	16:30	42	75.10	1.20 %	8	75.9000	76.0000	46	0	38	[+]
XTP	75.00 77.00	67.6000 82.6000	16:27 15:53 15:40 15:22	15 3 4 1	76,0000 76,0000 76,0000 76,0000	1 1 5 7	15 66 68 202	75.8000 75.7000 75.1000 75.0000	76.4000 76.6000 77.0000 77.6000	577 100 38 3	1 1 3 1
YARRL	8,1200	14:57	80	8.06	1.25 %	210	8.0200	8.1000	270	9	72	[+]
YRL	8.02 8.16	7.2600 8.8600	14:57 14:57 13:26 13:26	60 60 60 60	8,1200 8,1200 8,0200 8,0200	4 4 1 2	12885 12329 150 250	8.0000 7.9600 7.9200 7.9000	8.1200 8.1400 8.1600 8.1800	403 1254 3914 1147	4 3 2 2
PANOVA	15,8500	14:38	24	15.85	1.28 %	748	15.6500	15.8500	75	0	1	[+]
NVA	15.85 15.85	14.3000 17.4000	12:51 10:27 15:15 12:57	22 2 2 13	15,8500 15,8500 15,6500 15,7000	2 3 3 1	233 411 557 264	15.6000 15.5000 15.4000 15.3500	15.9000 15.9500 16.0000 16.1000	9473 203 10980 93	1 3 4 1
COMP	236,0000	17:04	83	232.00	1.29 %	217	236.0000	237.0000	1	2	438	[+]
CMP	232.00 236.00	209.0000 255.0000	17:03 17:03 17:03 17:03	426 1 100 16	236,0000 236,0000 236,0000 236,0000	1 5 6 4	31 162 277 53	234.0000 233.0000 232.0000 231.0000	238.0000 239.0000 240.0000 241.0000	59 8 421 166	2 1 4 2
ATREM	46,5000	17:01	49	45.90	1.31 %	39	46.4000	46.9000	6	22	1 022	[+]
ATR	45.90 47.80	41.4000 50.4000	17:01 17:00 17:00 17:00	50 150 38 50	46,5000 46,5000 46,5000 46,5000	1 1 1 2	51 132 132 152	46.3000 46.2000 46.1000 46.0000	47.1000 47.2000 47.3000 47.5000	96 14 172 3034	2 1 3 4
KERNEL	18,1200	17:04	60	17.88	1.34 %	38	18.1200	18.1400	146	31	558	[+]
KER	17.80 18.76	16.1000 19.6600	17:02 17:00 17:00 17:00	202 65 250 14	18,1200 18,1200 18,1200 18,1200	1 1 1 1	25 52 15 777	18.0200 18.0000 17.9800 17.8400	18.1600 18.1800 18.2200 18.3000	535 415 337 150	2 1 1 1
INPRO	7,1000	09:14	20	7.15	1.43 %	71	7.0500	7.1000	228	0	0	[+]
INP	7.10 7.15	6.4500 7.8500	09:01 16:21 16:19 16:17	2 500 428 500	7,1500 7,0000 7,0000 7,0000	4 3 1 2	2397 292 2 78	7.0000 6.9500 6.9000 6.8500	7.1500 7.2000 7.2500 7.3000	300 966 854 1300	1 2 3 2
BNPPL	104,0000	17:00	19	103.00	1.46 %	2	103.5000	104.0000	5673	4	408	[+]
BNP	102.50 104.00	92.8000 113.0000	16:45 15:54 15:52 15:52	1 7 19 5	104,0000 103,5000 103,5000 103,5000	2 3 10 6	255 839 845 502	103.0000 102.5000 102.0000 101.5000	104.5000 105.0000 105.5000 106.5000	353 819 13 500	2 8 1 1
DIAG	161,9500	17:04	50	159.60	1.47 %	7	161.8000	161.9500	50	54	8 675	[+]
DIA	159.55 163.45	143.6500 175.5500	17:04 17:04 17:04 17:04	50 50 50 50	161,9500 161,9500 161,9500 161,9500	2 2 2 2	34 7 164 7	161.7500 161.6000 161.4000 161.3500	162.0000 162.2000 162.3500 162.6000	340 290 290 42	2 1 1 2
TENDERHUT	6,4800	09:25	2	6.48	1.57 %	100	6.3600	6.4400	100	0	0	[+]
THG	6.48 6.48	5.8400 7.1200	09:25 09:25 09:25 09:25	2 2 2 2	6,4800 6,4800 6,4800 6,4800	1 1 2 1	20 20 37 480	6.3400 6.3200 6.3000 6.2800	6.4600 6.4800 6.5000 6.5200	20 317 20 10	1 3 1 1
MONNARI	5,0800	17:00	2	5.02	1.60 %	999	5.0200	5.0800	504	11	55	[+]
MON	5.02 5.10	4.5200 5.5200	16:29 14:19 13:35 13:07	240 66 3 294	5,0400 5,0400 5,0400 5,0800	1 1 1 1	985 1200 170 775	4.9900 4.9600 4.9000 4.8900	5.1000 5.1200 5.1400 5.1800	24260 1699 20 1825	3 2 1 3
FMG	124,5000	13:05	6	126.00	1.63 %	22	123.0000	124.5000	18	0	8	[+]
FMG	120.00 126.00	113.5000 138.5000	13:05 12:58 12:40 12:40	9 1 12 8	123,0000 123,0000 120,0000 120,0000	1 1 1 1	15 4 10 11	120.5000 119.0000 116.5000 116.0000	125.0000 125.5000 127.0000 127.5000	12 10 15 87	1 1 1 3
INC SA	1,8550	15:52	1	1.84	1.64 %	1000	1.8300	1.8550	4199	3	6	[+]
INC	1.84 1.86	1.6550 2.0100	13:28 13:09 13:09 11:58	1000 568 432 9	1,8400 1,8400 1,8350 1,8350	1 4 1 1	82 3023 1960 1000	1.8150 1.8000 1.7850 1.7800	1.8650 1.8700 1.8850 1.9050	2448 1598 1372 1900	1 1 1 1
BEST	24,6000	16:35	152	24.20	1.65 %	84	24.2000	24.6000	1372	4	94	[+]
BST	24.00 25.40	21.8000 26.6000	16:34 16:32 16:32 16:31	76 300 100 1	24,6000 24,6000 24,6000 25,4000	2 2 1 1	1320 65 25 2	24.0000 23.8000 23.6000 23.4000	25.0000 25.4000 25.6000 25.8000	300 110 233 65	1 2 1 1
PLAYWAY	289,0000	17:03	7	287.00	1.76 %	2	287.0000	289.0000	113	2	545	[+]
PLW	284.00 293.00	258.5000 315.5000	17:00 16:46 16:32 16:32	1 1 6 2	289,0000 288,5000 287,0000 287,5000	1 3 2 7	1 23 19 130	286.5000 286.0000 285.5000 285.0000	290.0000 290.5000 291.0000 292.0000	18 18 1 18	1 1 1 2
SANOK	22,9000	16:35	1	22.50	1.78 %	494	22.6000	22.8000	44	1	24	[+]
SNK	22.50 22.90	20.3000 24.7000	15:35 15:26 14:51 14:01	5 29 5 52	22,9000 22,6000 22,9000 22,9000	8 3 6 3	1014 223 677 293	22.5000 22.4000 22.3000 22.2000	22.9000 23.0000 23.1000 23.2000	388 4666 600 650	4 10 1 2
NEUCA	680,0000	17:00	24	670.00	1.80 %	6	680.0000	682.0000	23	2	1 672	[+]
NEU	662.00 683.00	603.0000 737.0000	17:00 17:00 17:00 17:00	7 15 1 1	680,0000 680,0000 680,0000 680,0000	1 1 7 4	14 10 37 33	674.0000 673.0000 670.0000 669.0000	684.0000 685.0000 686.0000 687.0000	50 83 42 27	1 3 3 2
ONDE	10,1000	17:04	100	9.92	1.81 %	2500	9.9200	10.1000	842	4	40	[+]
OND	9.90 10.14	8.9300 10.9000	17:00 16:48 16:44 16:44	1 2 52 176	10,1000 10,1000 9,9000 9,9000	2 5 2 1	422 620 612 162	9.9100 9.9000 9.8800 9.8700	10.1400 10.1600 10.1800 10.2000	655 1960 200 300	2 3 1 1
LOKUM	22,0000	16:28	24	21.50	1.85 %	4	21.9000	22.0000	2606	0	5	[+]
LKD	21.50 22.00	19.3500 23.6000	14:54 13:15 13:15 13:15	3 87 47 18	22,0000 21,9000 21,9000 21,9000	1 1 1 1	1 11 21 48	21.5000 21.4000 21.2000 20.9000	22.1000 22.2000 22.3000 22.4000	160 34 177 830	1 1 3 3
SILVANO	5,5000	11:44	44	5.40	1.85 %	231	5.2000	5.5000	67	0	0	[+]
SFG	5.40 5.56	4.8600 5.9400	09:40 09:40 17:00 17:00	4 6 3 37	5,5600 5,4000 5,4000 5,4000	1 2 1 1	232 3699 117 5	5.1800 5.1600 5.1000 5.0400	5.5400 5.5600 5.5800 5.6000	222 121 222 111	1 1 1 1
FORTE	31,6000	17:00	5	31.50	1.94 %	91	31.2000	31.6000	81	19	580	[+]
FTE	30.70 31.90	28.4000 34.6000	16:45 16:45 16:22 16:22	20 50 1 1	31,5000 31,5000 31,1000 31,3000	2 5 2 2	116 445 207 54	31.1000 31.0000 30.9000 30.8000	31.8000 31.9000 32.0000 32.3000	70 467 614 100	2 2 7 1
ARCHICOM	46,1000	17:00	8	45.20	1.99 %	3169	45.7000	46.1000	42	1	47	[+]
ARH	44.60 46.10	40.7000 49.7000	17:00 16:49 16:49 16:37	27 3 57 3	46,1000 46,0000 45,8000 45,7000	1 1 1 2	1 2 55 201	45.4000 45.3000 45.2000 45.0000	46.5000 46.8000 46.9000 47.0000	200 80 31 7	1 2 1 2
ACTION	25,2000	17:00	1	24.70	2.02 %	20	25.1500	25.2000	567	12	290	[+]
ACT	24.60 25.30	22.2500 27.1500	16:48 16:48 16:48 16:48	153 1 10 12	25,2000 25,2000 25,2000 25,2000	2 2 3 3	20 20 20 20	25.1000 25.0500 25.0000 24.9500	25.2500 25.3000 25.3500 25.4000	1214 62 142 422	8 4 5 5
PEPEES	0,9950	16:49	11	1.00	2.05 %	1900	0.9500	0.9950	4988	11	11	[+]
PPS	0.95 1.00	0.9000 1.0900	16:48 16:42 14:52 14:52	100 300 5477 1808	0,9500 0,9700 0,9700 0,9700	1 1 1 1	3000 200 2493 12	0.9250 0.8800 0.8550 0.8400	1.0100 1.0200 1.0300 1.0400	4676 14500 3500 16445	1 2 1 3
INTERCARS	597,0000	17:00	14	585.00	2.05 %	338	597.0000	598.0000	15	5	3 184	[+]
CAR	582.00 597.00	527.0000 643.0000	17:00 17:00 17:00 17:00	45 3 22 2	597,0000 597,0000 597,0000 597,0000	2 1 1 1	354 80 7 1	595.0000 585.0000 582.0000 581.0000	599.0000 600.0000 604.0000 605.0000	129 82 4 63	5 7 2 3
TARCZYNSKI	123,5000	15:38	1	121.00	2.07 %	158	122.0000	123.5000	167	0	20	[+]
TAR	121.00 124.00	109.0000 133.0000	15:36 15:36 15:10 14:22	1 1 2 23	122,0000 122,5000 123,5000 122,0000	1 1 1 3	1 1 83 266	121.5000 121.0000 120.5000 120.0000	124.0000 124.5000 125.0000 125.5000	352 25 16 3	6 2 2 2
ELEKTROTI	48,5000	17:03	213	47.20	2.11 %	21	48.4500	48.5000	7	12	585	[+]
ELT	47.05 49.30	42.5000 51.9000	17:03 17:00 17:00 17:00	487 8 10 6	48,5000 48,5000 48,5000 48,5000	1 1 1 1	40 100 100 27	48.4000 48.3000 48.2500 48.2000	48.8000 48.9000 49.1000 49.2000	62 200 22 114	1 1 1 2
DMGROUP	3,7500	09:52	4	3.76	2.18 %	15	3.6700	3.7000	33	0	0	[+]
DMG	3.75 3.76	3.3900 4.1300	09:52 09:00 17:00 16:29	5 2 3 3000	3,7500 3,7600 3,6700 3,6500	1 4 1 3	3 3103 10 10	3.6600 3.6500 3.6400 3.6300	3.7100 3.7300 3.7400 3.7500	8000 177 1059 36	2 1 1 4
CLOUD	46,4000	15:04	70	45.40	2.20 %	21	45.7000	46.4000	927	0	9	[+]
CLD	45.40 46.40	40.9000 49.9000	15:01 13:03 12:29 11:25	100 2 1 1	46,4000 45,7000 46,4000 46,4000	1 3 1 2	2 106 100 8	45.3000 45.2000 45.1000 45.0000	47.4000 48.4000 48.6000 49.0000	1000 48 1000 60	1 2 1 1
ONESANO	0,9220	17:00	14	0.92	2.44 %	177	0.8900	0.9220	86	11	10	[+]
ONO	0.89 0.93	0.8280 1.0050	17:00 16:10 16:05 16:05	36 1000 19 86	0,9220 0,8900 0,8880 0,8880	2 3 3 2	85 2568 3060 120	0.8880 0.8860 0.8840 0.8820	0.9240 0.9260 0.9280 0.9300	1000 300 1172 18920	1 1 2 2
MILLENNIUM	13,9400	17:00	1732	13.60	2.50 %	150	13.9000	13.9400	4785	2 123	29 508	[+]
MIL	13.60 14.09	12.2400 14.9600	17:00 17:00 17:00 17:00	66 1862 415 1341	13,9400 13,9400 13,9400 13,9400	1 2 1 2	11948 26750 2793 14851	13.8400 13.8200 13.8100 13.8000	13.9500 13.9600 13.9700 13.9800	56 3454 1986 1840	2 2 3 2
QUERCUS	11,3500	17:00	40	11.05	2.71 %	349	11.1500	11.3500	334	4	43	[+]
QRS	11.00 11.35	9.9600 12.1500	17:00 16:33 16:33 16:33	100 1 6 1	11,3500 11,3500 11,1500 11,2500	3 1 1 2	1447 100 225 141	11.0000 10.8500 10.8000 10.7500	11.4000 11.4500 11.5000 11.6000	779 2494 2017 686	4 5 4 5
IZOLACJA	3,7400	14:04	18	3.65	2.75 %	1044	3.6600	3.7200	550	0	0	[+]
IZO	3.65 3.76	3.2900 4.0100	11:20 09:13 09:00 16:15	2 1 2 10	3,6500 3,7600 3,6500 3,6400	2 1 3 1	1396 988 529 3	3.6500 3.6400 3.6300 3.6200	3.7400 3.7500 3.8000 3.8400	3386 2 10 195	2 1 1 2
CASPAR	5,5500	11:55	500	5.25	2.78 %	33	5.4000	5.9500	549	1	3	[+]
CSR	5.25 5.55	4.7400 5.7500	11:04 16:14 12:34 09:17	2 1000 10 2	5,2500 5,4000 5,4000 5,7500	3 1 1 1	428 40 195 12	5.2500 5.2000 5.1000 5.0000	6.0000 6.3500 7.0000 0.0000	281 42 4843 0	1 1 1 0
MEDICALG	31,8000	17:00	2	31.00	2.91 %	97	31.4000	31.8000	293	57	1 806	[+]
MDG	30.05 32.55	27.9000 34.1000	17:00 17:00 17:00 17:00	200 66 100 200	31,8000 31,8000 31,8000 31,8000	1 2 1 1	11 161 138 210	31.2500 30.8000 30.7500 30.7000	31.8500 31.9000 31.9500 32.0000	42 494 225 8082	1 4 2 9
ASSECOSEE	77,0000	16:48	1	74.90	2.94 %	150	76.4000	77.0000	117	3	213	[+]
ASE	74.90 77.40	67.5000 82.3000	16:48 16:44 16:36 16:36	80 291 13 2	77,0000 77,0000 77,0000 77,0000	2 1 1 1	8 1 9 14	76.0000 75.4000 75.3000 75.2000	77.5000 77.9000 78.5000 79.4000	30 129 20 5	1 2 1 1
ORCOGROUP	4,8400	14:35	2	4.28	2.98 %	138	4.8400	4.8800	728	0	2	[+]
OPG	4.28 4.86	4.2400 5.1500	14:08 11:22 09:19 09:19	1 127 93 200	4,8400 4,8400 4,8600 4,8600	1 1 1 1	1080 99 650 1500	4.6200 4.3600 4.3200 4.2800	4.9000 4.9200 4.9800 5.0000	27540 828 4692 723	1 1 1 1
VOTUM	46,3500	17:01	25	45.20	3.00 %	374	46.0000	46.4000	2243	27	1 212	[+]
VOT	45.15 46.40	40.7000 49.7000	17:01 17:00 17:00 17:00	119 35 10 32	46,3500 46,3500 46,3500 46,3500	1 1 1 1	40 113 24 12	45.8000 45.7500 45.6000 45.4500	46.4500 46.5000 46.5500 46.6000	113 1907 3 786	2 9 1 4
WASKO	1,8400	17:00	26	1.79	3.08 %	1111	1.8050	1.8400	9999	21	38	[+]
WAS	1.78 1.85	1.6100 1.9600	17:00 16:41 16:22 16:22	460 30 300 500	1,8400 1,8350 1,8350 1,8300	1 1 1 2	1481 500 1250 1000	1.8000 1.7950 1.7850 1.7750	1.8450 1.8500 1.8550 1.8600	2526 5250 950 13149	2 5 2 5
MURAPOL	40,1000	17:00	2	39.35	3.08 %	510	40.0000	40.1000	188	34	1 344	[+]
MUR	39.35 40.45	35.4500 43.2500	17:00 17:00 17:00 17:00	214 1 5 2	40,1000 40,1000 40,1000 40,1000	1 5 2 2	2 375 550 234	39.9500 39.9000 39.8000 39.7500	40.1500 40.2000 40.2500 40.3000	188 360 120 750	2 3 1 1
XPLUS	3,6400	17:00	155	3.57	3.12 %	159	3.5800	3.6400	1483	7	26	[+]
XPL	3.57 3.68	3.2200 3.9200	16:44 16:37 15:39 13:40	70 202 145 215	3,6400 3,6400 3,6400 3,5800	1 1 2 1	98 100 453 150	3.5700 3.5600 3.5300 3.4600	3.6700 3.6800 3.7000 3.7400	100 583 2000 100	1 3 1 1
POLWAX	1,5300	17:00	10	1.48	3.38 %	1	1.5250	1.5300	6501	104	157	[+]
PWX	1.48 1.53	1.3350 1.6250	17:00 17:00 17:00 16:36	1182 190 10 2646	1,5300 1,5300 1,5300 1,5300	1 1 1 1	1684 1600 1700 30	1.5200 1.5150 1.5050 1.5000	1.5400 1.5450 1.5500 1.5550	3232 1900 14595 510	3 1 4 1
VOXEL	181,0000	17:00	10	176.00	3.43 %	5	180.0000	182.0000	273	10	1 730	[+]
VOX	174.00 184.60	158.4000 193.6000	17:00 17:00 17:00 17:00	6 16 5 10	181,0000 181,0000 181,0000 181,0000	1 1 1 1	17 5 5 39	179.2000 178.0000 177.0000 175.4000	183.0000 183.4000 183.6000 183.8000	44 144 11 21	1 2 2 2
BETACOM	5,0500	16:46	215	4.94	3.48 %	48	5.0000	5.0500	395	9	43	[+]
BCM	4.92 5.15	4.4600 5.4000	16:41 14:40 13:34 13:34	250 471 214 836	5,1000 5,1000 5,0000 5,0000	1 2 1 1	1700 228 43 350	4.9400 4.8800 4.8600 4.7400	5.1000 5.1500 5.2000 5.2500	1850 3212 3978 3145	2 2 4 2
PEKABEX	17,7500	17:00	6	17.15	3.50 %	439	17.3500	17.7500	114	5	85	[+]
PBX	17.15 17.75	15.4500 18.8500	17:00 17:00 16:28 16:28	2 1 10 100	17,7500 17,7500 17,5000 17,5000	1 1 1 2	5 100 5 145	17.3000 17.2000 17.1500 17.1000	17.8500 18.1000 18.2000 18.3000	1000 192 161 540	1 2 4 1
TEXT	57,4500	17:01	10	55.85	3.51 %	2	57.4000	57.4500	29	103	5 864	[+]
TXT	55.85 57.70	50.3000 61.4000	17:01 17:00 17:00 17:00	11 1 1 10	57,4500 57,4500 57,4500 57,4500	2 1 3 2	74 3 4 2	57.3500 57.3000 57.2500 57.1500	57.5000 57.5500 57.6000 57.6500	598 50 124 1120	5 1 4 3
CIGAMES	2,6500	17:00	983	2.60	3.52 %	1000	2.6450	2.6500	97344	1 593	4 251	[+]
CIG	2.60 2.75	2.3400 2.8500	17:00 17:00 17:00 17:00	2500 189 2311 2689	2,6500 2,6500 2,6500 2,6500	1 3 1 3	2000 15708 846 11600	2.6400 2.6200 2.6150 2.6100	2.6550 2.6600 2.6700 2.6800	22000 8000 2593 9670	1 1 2 5
GETIN	0,6630	17:00	2614	0.65	3.59 %	68174	0.6630	0.6700	2370	6 889	4 681	[+]
GTN	0.64 0.70	0.5850 0.7150	17:00 17:00 17:00 17:00	9842 4917 83 3462	0,6630 0,6630 0,6630 0,6630	3 11 1 1	44050 38154 7938 5000	0.6610 0.6600 0.6570 0.6560	0.6770 0.6780 0.6790 0.6800	5903 6110 13000 12655	3 1 2 1
4MASS	4,6000	16:10	420	4.44	3.60 %	660	4.5300	4.6000	2691	38	176	[+]
4MS	4.40 4.63	4.0000 4.8800	16:05 15:51 15:49 15:46	1 80 10 411	4,6150 4,5300 4,5300 4,6150	2 1 3 4	1100 750 1400 2230	4.5000 4.4600 4.4100 4.4000	4.6150 4.6200 4.6300 4.6400	1068 183 3277 10	2 1 3 1
GOBARTO	25,5000	09:03	47	24.90	3.66 %	25	23.7000	25.0000	240	0	10	[+]
GOB	24.90 25.50	22.5000 27.3000	09:03 09:03 09:03 09:02	53 47 53 87	25,4000 25,4000 25,0000 25,0000	1 1 1 1	50 100 55 46	23.6000 23.5000 23.2000 23.1000	25.5000 25.7000 25.9000 26.0000	679 100 100 50	4 1 1 1
MDIENERGIA	1,1000	16:37	1	1.06	3.77 %	9	1.1000	1.1150	2490	1	1	[+]
MDI	1.06 1.12	0.9540 1.1650	15:54 15:50 15:50 14:42	10 10 390 150	1,1150 1,1150 1,1150 1,1150	1 1 3 2	10 23 1187 20	1.0900 1.0700 1.0600 1.0550	1.1300 1.1450 1.1500 1.1600	10 459 10 20	1 1 1 2
PTWP	104,0000	16:47	1	105.00	4.00 %	85	99.5000	104.0000	192	0	1	[+]
PTW	99.50 105.00	94.5000 115.0000	13:03 09:04 09:04 09:04	5 1 1 1	99,5000 105,0000 105,0000 105,0000	1 1 2 1	13 5 16 3	98.0000 90.0000 88.0000 87.5000	105.0000 106.0000 108.0000 109.0000	163 15 20 820	3 1 1 2
DOMDEV	244,0000	17:00	5	235.00	4.05 %	5	241.0000	244.0000	5	5	1 290	[+]
DOM	234.00 245.00	211.5000 258.5000	17:00 17:00 17:00 17:00	8 30 7 14	244,0000 244,0000 244,0000 244,0000	1 2 1 2	6 79 49 17	239.5000 238.5000 238.0000 236.0000	244.5000 245.0000 245.5000 246.0000	4 44 7 33	2 2 1 1
PASSUS	59,6000	17:00	1	57.00	4.20 %	74	59.2000	59.6000	99	2	145	[+]
PAS	57.00 60.40	51.4000 62.6000	16:39 16:13 16:03 16:03	2 5 5 4	59,2000 59,2000 59,8000 59,8000	2 1 1 1	30 10 169 100	59.0000 58.6000 58.2000 58.0000	59.8000 60.0000 60.6000 60.8000	80 997 47 10	2 3 2 1
ENELMED	19,8000	15:49	500	19.70	4.21 %	89	19.8000	20.0000	7260	1	28	[+]
ENE	19.00 20.00	17.8000 21.6000	15:45 15:34 15:33 15:33	1 1 243 100	19,8000 20,0000 19,9000 19,9000	1 1 1 1	1 34 1 70	19.1000 19.0000 18.9000 18.8000	21.0000 21.4000 21.8000 22.0000	141 70 159 239	1 1 2 3
SELVITA	32,2000	17:02	25	31.40	4.21 %	27	32.2000	32.3000	850	168	5 443	[+]
SLV	31.20 33.30	28.3000 34.5000	17:01 17:00 17:00 17:00	240 70 30 20	32,2000 32,2000 32,2000 32,2000	1 2 6 2	309 2716 1806 802	32.0000 31.9000 31.8000 31.7000	32.4000 32.6000 32.7000 32.8000	287 797 1155 828	2 2 2 3
EUROTEL	23,7000	17:02	1	22.70	4.41 %	15	23.7000	23.8000	138	10	242	[+]
ETL	22.50 24.00	20.5000 24.9000	17:02 17:02 17:00 17:00	1 23 22 38	23,7000 23,7000 23,7000 23,7000	1 1 3 1	80 815 262 6	23.5000 23.4000 23.3000 23.2000	23.9000 24.0000 24.2000 24.3000	300 1440 171 63	1 4 2 2
KSGAGRO	3,0600	17:00	165	2.94	4.44 %	961	3.0600	3.2000	4639	151	463	[+]
KSG	2.94 3.23	2.6500 3.2300	17:00 17:00 17:00 17:00	878 122 200 70	3,0600 3,0600 3,0600 3,0600	2 1 1 1	1094 150 150 600	3.0500 3.0400 3.0200 2.9900	3.2200 3.2400 3.2500 3.2900	4710 700 3000 50	3 1 1 1
INTERBUD	2,1800	17:00	37	2.19	4.81 %	400	2.0600	2.1800	1213	3	5	[+]
ITB	2.07 2.19	1.9750 2.4000	17:00 16:36 16:01 16:01	123 22 2300 45	2,1800 2,0700 2,0700 2,0800	1 2 3 2	500 3470 2141 3100	2.0500 2.0400 2.0200 2.0000	2.1900 2.2000 2.2200 2.2300	1440 1006 285 1860	1 1 1 2
RANKPROGR	4,3000	16:35	3	4.10	4.88 %	3	4.2400	4.2800	75	16	69	[+]
RNK	4.10 4.30	3.6900 4.5100	16:34 16:30 16:30 16:30	37 3500 450 1082	4,3000 4,3000 4,2950 4,2850	1 1 1 1	900 1500 1500 1500	4.1800 4.1750 4.1700 4.1500	4.2950 4.3000 4.3100 4.3400	540 1220 1500 400	2 1 1 1
TOYA	9,7600	17:00	172	9.32	4.95 %	304	9.7200	9.7600	228	257	2 468	[+]
TOA	9.30 9.80	8.3900 10.2400	17:00 17:00 17:00 17:00	28 198 2 5	9,7600 9,7600 9,7600 9,7600	1 3 1 1	30 2931 2 10	9.7100 9.7000 9.6900 9.6800	9.7800 9.7900 9.8000 9.8100	9425 1000 12967 410	4 1 10 1
NTTSYSTEM	11,0500	17:00	28	10.60	5.24 %	900	10.7500	11.0500	941	28	301	[+]
NTT	10.50 11.25	9.5400 11.6500	17:00 17:00 17:00 16:28	152 298 2 1	11,0500 11,0500 11,0500 11,1500	1 1 4 2	817 500 624 800	10.7000 10.6500 10.6000 10.5500	11.1000 11.1500 11.2000 11.2500	500 122 8726 90	1 1 5 1
DEVELIA	8,2400	17:02	243	7.80	5.78 %	905	8.2400	8.2500	1900	548	4 421	[+]
DVL	7.80 8.32	7.0200 8.5800	17:00 17:00 17:00 17:00	1000 500 2640 9	8,2400 8,2400 8,2400 8,2400	1 1 1 1	390 491 3082 150	8.1900 8.1500 8.1100 8.1000	8.2600 8.2700 8.2800 8.2900	1000 1000 1766 5325	1 1 2 3
IMMOBILE	3,8000	17:00	1010	3.59	6.15 %	190	3.8000	3.8700	480	81	312	[+]
GKI	3.54 4.14	3.5500 4.3300	17:00 17:00 17:00 17:00	990 210 1790 310	3,8000 3,8000 3,8000 3,8000	1 1 1 3	2387 443 2000 1402	3.7500 3.7400 3.7300 3.7200	3.9200 3.9300 3.9400 3.9500	455 900 611 1000	1 1 1 2
HARPER	6,6800	17:00	405	6.22	7.74 %	200	6.6000	6.6800	1241	30	197	[+]
HRP	6.22 6.84	5.6000 6.8400	17:00 16:45 16:42 16:41	95 240 240 300	6,6800 6,7000 6,7000 6,8000	1 1 1 1	207 400 298 500	6.5800 6.5600 6.4800 6.4600	6.7000 6.7200 6.8000 6.8200	970 311 3243 250	1 1 1 1
DEKPOL	73,8000	16:48	1	68.20	8.85 %	30	71.0000	73.6000	687	9	614	[+]
DEK	66.80 73.80	61.4000 75.0000	16:43 16:42 16:41 16:41	30 1 3 50	73,4000 73,4000 70,8000 71,6000	1 1 3 1	406 30 131 6	70.8000 70.2000 69.2000 68.4000	73.8000 74.0000 75.0000 75.2000	239 750 450 30	3 1 3 1
MILKILAND	2,2000	17:01	285	2.00	11.68 %	189	2.1900	2.2000	13766	685	1 520	[+]
MLK	2.00 2.35	1.9800 2.4200	17:00 17:00 17:00 17:00	78 500 513 449	2,2000 2,2000 2,2000 2,2000	2 4 2 2	2205 6982 5000 2130	2.1600 2.1500 2.1400 2.1000	2.2100 2.2200 2.2400 2.2500	3000 5505 2500 54834	1 2 1 2
COALENERG	2,6000	17:04	51	2.08	33.33 %	20000	2.5800	2.6000	15745	1 348	3 237	[+]
CLE	2.08 2.60	2.3400 2.8600	17:04 17:04 17:03 17:02	2949 5000 5000 400	2,6000 2,6000 2,6000 2,6000	1 1 4 1	50000 2000 83485 926	2.5600 2.5500 2.5300 2.4800	2.6200 2.6400 2.6500 2.6600	1000 381 4615 2452	1 1 6 1
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	2185	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 0	3078 50 100 0	0.4300 0.4200 0.3930 0.0000	1.0000 1.0100 1.4500 1.5000	1000 505 355 1133	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	105484.8	-0.11%	17:09
WIG20	2870.5	-0.32%	17:09
WIG20 Fut	2844.0	-0.52%	17:04
WIG20USD	782.1	-1.09%	17:15
mWIG40	7945.2	+0.45%	17:09
sWIG80	28825.4	+0.28%	17:09

Notowania Świat
S&P500	6265.1	-0.06%	19:57
Nasdaq	20780.6	+0.68%	19:57
Nikkei	39678.0	+0.55%	8:45
DAX	24084.1	-0.32%	17:31
Ropa WTI	66.4	-0.82%	19:58
Złoto	3327.8	-0.47%	19:58

Notowania Waluty
EUR/PLN	4.26315	+0.14%	19:58
CHF/PLN	4.58192	+0.17%	19:58
USD/PLN	3.67640	+0.73%	19:58
EUR/USD	1.15960	-0.58%	19:58
GBP/USD	1.33840	-0.35%	19:58
USD/JPY	148.941	+0.83%	19:58

Forum
» Dywidenda Getin [0][GTN]
» złoto [1]
» czy ktoś wie :) [3][FON]
» Gra - dywidendy 2014 [10]
» Dywidenda XTB 5,45 [2][XTB]
» prosba o dodanie [1]
» Prośba o dodanie - MVR ... [0]
» Dywidenda ASB [0]
» Spółka ECB S.A. (ECB) proszę... [0]
» ECBSA zamiast EC BEDZIN [0][IFI]

Wzrosty	Spadki	Staty
COALENERG	2.60	33.33%
MILKILAND	2.20	11.68%
DEKPOL	73.80	8.85%
HARPER	6.68	7.74%
IMMOBILE	3.80	6.15%
Więcej ...
IFCAPITAL	0.25	-95.25%
RAFAKO	0.10	-45.18%
GRUPAAZOTY	18.90	-14.40%
PURE	4.83	-10.06%
RAFAMET	62.50	-9.42%
Więcej ...
Rośnie:		146 Spółek
Bez zmian:		56 Spółek
Spada:		154 Spółek
Obrót:		1,638,279,616 PLN.

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