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	3983	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	0.8000 1.0000 4.8000 5.0000	180 445 211 709	1 1 1 2
MLPGROUP	68,4000	17:04	20	75.60	-9.76 %	9	68.0000	68.4000	583	11	799	[+]
MLG	68.40 75.60	68.2000 83.0000	17:04 17:03 17:03 17:03	26 200 10 30	68,4000 68,4000 68,4000 68,4000	1 1 1 1	2 1 1 3	67.2000 67.0000 65.8000 65.2000	70.0000 71.6000 72.6000 73.4000	1000 1 1 21	1 1 1 1
AIGAMES	0,9680	17:04	228	1.03	-5.10 %	446	0.9660	0.9800	1247	14	13	[+]
ALG	0.97 1.03	0.9280 1.1300	17:00 17:00 17:00 17:00	772 1141 350 509	0,9680 0,9680 0,9680 0,9680	1 1 1 5	11 220 2000 5158	0.9640 0.9600 0.9540 0.9500	0.9960 1.0000 1.0300 1.0450	1080 2700 2405 1000	1 2 1 1
ENERGOINS	2,4900	17:04	988	2.62	-4.96 %	3040	2.4800	2.4900	2002	57	145	[+]
ENI	2.49 2.62	2.3600 2.8800	17:04 17:03 17:01 17:00	406 85 250 1631	2,4900 2,4900 2,4900 2,4900	3 2 1 4	2550 690 500 2142	2.4600 2.4500 2.4400 2.4200	2.5300 2.5400 2.5500 2.5700	3127 1733 1449 1010	3 2 3 1
POLENERGIA	55,0000	17:01	5	57.40	-4.51 %	509	55.0000	56.8000	1	7	395	[+]
PEP	55.00 58.00	51.8000 63.0000	17:01 17:00 17:00 17:00	85 11 475 50	55,0000 55,0000 55,0000 55,0000	3 3 1 7	56 12 10 235	54.8000 54.6000 54.4000 54.2000	57.2000 57.8000 58.0000 58.2000	1 25 171 6	1 2 2 1
VERCOM	125,6000	17:02	25	131.60	-3.98 %	452	125.6000	127.0000	3	16	2 056	[+]
VRC	125.60 131.60	118.6000 144.6000	17:00 17:00 17:00 17:00	6 32 27 40	125,6000 125,6000 125,6000 125,6000	3 4 8 1	150 371 157 200	125.4000 125.2000 125.0000 124.8000	130.4000 130.6000 130.8000 131.0000	25 26 24 64	1 1 1 3
FMG	99,0000	17:00	12	99.20	-3.88 %	1	97.4000	99.0000	10	0	15	[+]
FMG	99.00 99.20	89.4000 109.0000	17:00 09:28 09:28 17:00	7 90 43 1	99,0000 99,0000 99,2000 103,0000	2 1 3 1	13 42 55 13	97.2000 96.8000 96.4000 94.4000	102.0000 105.0000 105.5000 106.0000	37 30 49 9	1 1 1 1
SIMFABRIC	2,0000	17:04	500	2.07	-3.38 %	6	1.9720	2.0000	1392	75	155	[+]
SIM	1.96 2.18	1.8640 2.2750	17:01 17:00 17:00 17:00	950 50 300 1000	2,0000 2,0000 2,0000 2,0000	1 1 1 1	350 8000 517 100	1.9640 1.9620 1.9520 1.9500	2.0150 2.0650 2.0800 2.0900	500 1869 171 883	1 3 1 1
AGROTON	5,2000	17:00	400	5.40	-3.35 %	529	5.1800	5.4000	110	6	30	[+]
AGT	5.20 5.40	4.8600 5.9400	17:00 17:00 17:00 17:00	2 200 1500 22	5,2000 5,2000 5,2000 5,2000	1 2 2 1	2 209 24 1000	5.1400 5.1000 5.0400 5.0200	5.4200 5.4600 5.5400 5.5800	2000 2435 500 235	1 2 1 2
MOSTALWAR	7,6200	17:00	1	7.70	-3.30 %	327	7.6200	7.9000	525	4	34	[+]
MSW	7.44 7.90	6.9400 8.4600	16:45 16:34 15:25 15:22	1 200 83 15	7,9000 7,6600 7,6400 7,6400	2 3 2 4	1546 362 450 4470	7.5600 7.5400 7.5200 7.5000	7.9600 7.9800 8.0000 8.0800	660 1582 4295 1359	2 4 3 3
ZUE	11,1000	16:17	10	11.30	-3.06 %	417	11.0000	11.1000	634	6	66	[+]
ZUE	11.00 11.30	10.2000 12.4000	15:11 15:11 15:11 15:03	216 1000 284 24	11,0000 11,0000 11,0000 11,0500	2 2 1 1	566 620 300 155	10.9500 10.9000 10.8500 10.8000	11.2500 11.3000 11.3500 11.4000	1057 4244 154 152	2 4 1 1
DIAG	209,5000	17:01	50	217.00	-3.01 %	8	208.7000	209.5000	461	237	49 816	[+]
DIA	206.40 217.00	195.3000 238.7000	17:01 17:00 17:00 17:00	64751 120 77 81	209,5000 209,5000 209,5000 209,5000	1 4 4 2	5 373 252 292	208.3000 207.9000 207.8000 207.7000	209.7000 209.8000 210.0000 210.1000	900 184 319 608	2 1 1 2
CDPROJEKT	255,0000	17:02	567	263.00	-2.89 %	2950	255.0000	255.1000	1737	661	168 725	[+]
CDR	252.10 263.10	236.7000 289.3000	17:02 17:00 17:00 17:00	288 617 161 282	255,0000 255,0000 255,0000 255,0000	1 1 1 3	5 100 5 276	254.9000 254.7000 254.6000 254.5000	255.2000 255.3000 255.4000 255.5000	3446 3657 6052 21040	3 2 4 12
PHN	9,7200	16:31	269	9.74	-2.80 %	10	9.7200	9.9200	108	7	72	[+]
PHN	9.72 9.96	8.7800 10.7000	16:20 15:59 15:59 15:56	2 110 128 1000	9,9200 9,7200 9,7200 9,7400	2 1 1 1	220 999 129 41	9.7000 9.6800 9.6600 9.6200	9.9400 9.9600 9.9800 10.0000	400 409 610 607	1 1 3 4
BBIDEVNFI	5,2000	17:00	1	5.20	-2.80 %	8	5.2000	5.3000	315	3	15	[+]
BBD	5.15 5.20	4.6800 5.7000	11:15 11:03 09:49 09:49	900 16 991 101	5,1500 5,1500 5,1500 5,1500	1 5 1 2	43 886 5 575	5.1500 5.1000 5.0500 5.0000	5.3500 5.4000 5.4500 5.5000	3337 2463 4219 4985	4 4 2 3
TRANSPOL	3,8400	13:43	5	3.95	-2.78 %	3437	3.8300	3.9400	2597	0	0	[+]
TRN	3.83 3.95	3.5600 4.3400	13:42 12:43 10:28 10:09	5 83 5 1	3,8400 3,8400 3,8300 3,8300	1 2 1 1	214 555 250 4	3.8200 3.8100 3.8000 3.7600	3.9500 4.0500 4.0700 4.0800	2105 31050 400 988	1 4 1 2
COGNOR	6,5400	17:00	500	6.70	-2.75 %	751	6.5400	6.7500	1225	102	672	[+]
COG	6.54 6.80	6.0300 7.3700	17:00 17:00 17:00 17:00	300 182 318 2	6,5400 6,5400 6,5400 6,5400	1 1 3 1	60 7 304 500	6.5350 6.5300 6.5200 6.5150	6.7600 6.7650 6.7700 6.7850	4 233 11 16	1 1 2 2
COMPREMUM	0,9400	16:40	3350	0.97	-2.69 %	992	0.9200	0.9400	7560	24	23	[+]
CPR	0.91 0.97	0.8700 1.0600	16:27 15:51 15:41 15:11	8 27 200 123	0,9200 0,9160 0,9440 0,9440	1 1 1 3	4973 2182 1200 11950	0.9160 0.9140 0.9120 0.9100	0.9440 0.9480 0.9640 0.9660	3268 5800 4973 55484	2 1 1 2
RANKPROGR	4,1850	17:00	2	4.28	-2.67 %	1500	4.0900	4.1850	1340	36	149	[+]
RNK	4.08 4.30	3.8500 4.7000	17:00 16:48 16:47 16:47	1 500 997 3	4,1850 4,0850 4,0850 4,0850	1 1 1 2	1003 1500 1000 2800	4.0850 4.0450 4.0100 4.0050	4.1950 4.2100 4.3000 4.3600	1500 1500 1672 1500	1 1 2 1
AUTOPARTN	18,9400	17:00	23	19.68	-2.67 %	1165	18.9400	19.0000	5048	160	3 058	[+]
APR	18.92 19.68	17.7200 21.6000	17:00 17:00 17:00 17:00	53 106 276 1648	18,9400 18,9400 18,9400 18,9400	4 4 2 2	1701 4668 3058 1001	18.9200 18.9000 18.8800 18.8600	19.1000 19.1200 19.1600 19.1800	163 999 999 311	1 1 1 1
INTERSPPL	0,6020	16:48	40	0.64	-2.59 %	11560	0.6020	0.6120	4418	445	272	[+]
IPO	0.60 0.64	0.5760 0.7000	16:46 16:46 16:46 16:45	5582 4418 5000 494	0,6120 0,6120 0,6100 0,6120	1 3 1 2	5020 40435 5000 7500	0.5980 0.5960 0.5940 0.5920	0.6160 0.6180 0.6200 0.6220	9150 12000 220 8800	1 1 2 2
KRAKCHEM	0,7540	12:01	218	0.75	-2.58 %	350	0.7520	0.7540	7695	0	0	[+]
KCH	0.75 0.75	0.6800 0.8280	10:56 10:43 16:47 13:10	2 12 15 20	0,7540 0,7540 0,7740 0,7760	1 2 2 1	100 2995 1750 777	0.7400 0.7320 0.7300 0.7280	0.7700 0.7760 0.7780 0.7800	2000 538 2716 2000	1 1 1 1
WITTCHEN	16,6600	17:01	117	17.10	-2.57 %	500	16.6600	17.0000	819	18	297	[+]
WTN	16.66 17.12	15.4000 18.8000	17:00 17:00 17:00 17:00	250 50 1 5	16,6600 16,6600 16,6600 16,6600	3 6 2 3	203 282 53 240	16.6400 16.6000 16.5400 16.5200	17.0800 17.1200 17.1400 17.1800	200 116 101 108	1 1 1 1
INPRO	7,7500	16:36	113	7.95	-2.52 %	1500	7.7000	7.9500	823	2	13	[+]
INP	7.75 7.95	7.2000 8.7000	15:39 15:39 14:37 14:37	10 157 365 135	7,7500 7,7500 7,9500 7,9500	1 1 4 3	10 200 1000 635	7.5500 7.5000 7.4500 7.4000	8.0000 8.0500 8.1000 8.1500	12720 1000 541 300	8 1 2 2
ASSECOSEE	63,2000	17:01	150	65.70	-2.47 %	73	63.0000	63.2000	949	10	662	[+]
ASE	63.20 65.70	59.2000 72.2000	17:00 17:00 17:00 17:00	35 27 23 38	63,2000 63,2000 63,2000 63,2000	1 2 2 5	2 6 22 189	62.9000 62.8000 62.6000 62.5000	64.5000 64.9000 65.0000 65.7000	1412 43 29 3	1 1 1 1
APLISENS	18,0500	14:06	10	18.40	-2.43 %	216	18.0500	18.3500	10	0	1	[+]
APN	18.05 18.40	16.6000 20.2000	11:01 11:01 10:58 09:01	7 41 2 2	18,4000 18,4000 18,4000 18,4000	1 2 3 2	10 5 591 184	18.0000 17.9500 17.8500 17.8000	18.4000 18.5000 18.5500 18.6000	293 534 170 70	1 3 2 1
RENDER	73,6000	15:12	20	75.40	-2.39 %	30	73.4000	75.8000	1	1	49	[+]
RND	72.40 76.40	68.0000 82.8000	15:12 15:11 14:22 14:22	20 20 30 70	73,6000 73,6000 75,6000 75,4000	1 1 2 2	25 50 60 59	73.2000 72.8000 72.6000 72.4000	76.6000 77.0000 77.2000 77.4000	1 12 6 40	1 1 1 3
BNPPL	104,5000	17:03	45	107.00	-2.34 %	96	104.5000	105.5000	18	4	473	[+]
BNP	103.50 108.00	96.4000 117.5000	17:00 17:00 17:00 17:00	16 52 111 27	104,5000 104,5000 104,5000 104,5000	6 3 3 3	440 415 714 209	104.0000 103.5000 103.0000 102.5000	106.0000 107.0000 107.5000 108.0000	264 695 30 580	6 7 1 3
PLAZACNTR	2,7750	17:00	16	2.77	-2.29 %	340	2.7200	2.7750	3404	10	26	[+]
PLZ	2.70 2.83	2.4900 3.0400	17:00 17:00 16:28 16:24	17 367 13 600	2,7750 2,7750 2,7850 2,7000	1 1 5 1	411 350 4186 880	2.7100 2.7050 2.7000 2.6900	2.8300 2.8400 2.8600 2.8700	1846 1000 3883 500	1 1 1 1
ASSECOPOL	205,4000	17:00	188	211.00	-2.28 %	137	205.4000	205.6000	1468	195	40 274	[+]
ACP	201.20 213.80	189.9000 232.0000	17:00 17:00 17:00 17:00	882 1271 124 188	205,4000 205,4000 205,4000 205,4000	1 1 1 1	51 311 184 51	205.0000 204.8000 204.2000 204.0000	205.8000 206.0000 206.2000 206.4000	868 614 1213 1590	3 1 2 3
DEVELIA	7,9200	17:02	490	8.00	-2.22 %	383	7.9100	7.9200	990	136	1 080	[+]
DVL	7.90 8.14	7.2000 8.8000	17:01 17:00 17:00 17:00	500 914 629 8000	7,9200 7,9200 7,9200 7,9200	11 1 1 2	1206 924 924 1274	7.9000 7.8800 7.8700 7.8600	7.9900 8.0000 8.0100 8.0200	400 2 2 4	1 1 1 2
PGE	10,3500	17:00	1690	10.56	-2.17 %	163902	10.3500	10.3600	1122	4 932	51 149	[+]
PGE	10.26 10.60	9.5040 11.6150	17:00 17:00 17:00 17:00	24536 15495 11056 6854	10,3500 10,3500 10,3500 10,3500	3 3 10 3	70017 18406 250535 58331	10.3400 10.3350 10.3300 10.3250	10.3650 10.3700 10.3750 10.3800	2590 1262 1000 10791	1 1 1 3
MIRBUD	13,5000	17:02	18	13.98	-2.17 %	2867	13.5000	13.6000	2058	113	1 545	[+]
MRB	13.50 13.98	12.5900 15.3700	17:02 17:02 17:02 17:02	15 20 27 273	13,5000 13,5000 13,5000 13,5000	2 6 1 1	110 1028 40 1000	13.4900 13.4800 13.4700 13.4600	13.6700 13.7000 13.7400 13.7900	150 22510 37 726	1 4 2 3
MEDICALG	39,1000	17:00	6	40.00	-2.13 %	3	38.9500	39.1000	216	30	1 185	[+]
MDG	38.35 40.00	36.0000 44.0000	17:00 17:00 17:00 17:00	70 500 54 170	39,1000 39,1000 39,1000 39,1000	2 4 4 2	130 162 221 215	38.7500 38.7000 38.6500 38.6000	39.3000 39.3500 39.4000 39.4500	246 50 1064 100	3 1 4 2
FERRO	32,1000	17:00	37	32.30	-2.13 %	110	31.7000	32.1000	282	55	1 724	[+]
FRO	30.60 32.30	29.1000 35.5000	17:00 17:00 17:00 17:00	493 65 10 582	32,1000 32,1000 32,1000 32,1000	2 2 1 3	68 228 1 594	31.6000 31.5000 31.4000 31.3000	32.2000 32.3000 32.4000 32.5000	323 1560 70 55	4 3 2 4
SFINKS	0,4150	15:01	10	0.41	-2.12 %	18979	0.4080	0.4140	7261	140	57	[+]
SFS	0.39 0.42	0.3710 0.4530	15:00 14:53 14:33 14:19	1000 3000 2371 2629	0,4080 0,4150 0,4150 0,4150	1 1 2 3	2327 3850 5250 39900	0.4050 0.4020 0.4010 0.4000	0.4150 0.4200 0.4220 0.4230	15490 855 1685 3850	2 1 1 1
SELVITA	37,6000	17:04	200	38.60	-2.08 %	4759	37.6000	37.7000	3982	85	3 178	[+]
SLV	36.50 38.80	34.8000 42.4000	17:04 17:04 17:04 17:01	100 1000 21 6	37,6000 37,6000 37,6000 37,6000	1 1 2 2	100 48 300 436	37.5000 37.4000 37.1000 37.0000	37.8000 37.9000 38.0000 38.1000	1148 56 4121 27	3 3 13 1
XPLUS	2,8600	17:00	1000	2.78	-2.05 %	1000	2.8500	2.8900	664	19	52	[+]
XPL	2.70 2.92	2.5100 3.0500	17:00 16:49 16:49 16:49	1000 100 100 46	2,8600 2,8700 2,8700 2,8700	1 1 4 1	2000 400 893 1500	2.7500 2.7200 2.7000 2.6300	2.9000 2.9100 2.9300 2.9400	1900 350 116 300	2 1 2 2
AMREST	14,5000	17:00	168	14.80	-2.03 %	1176	14.5000	14.8600	41	38	559	[+]
EAT	14.50 14.98	13.3200 16.2800	17:00 17:00 17:00 17:00	435 1428 344 650	14,5000 14,5000 14,5000 14,5000	1 1 2 5	207 3 650 805	14.4600 14.4400 14.4200 14.4000	14.8800 14.9800 15.0000 15.0400	41 200 8195 2	1 1 5 1
CDRL	9,7000	13:52	10	10.10	-2.02 %	880	9.7000	9.9000	85	0	0	[+]
CDL	9.70 10.10	9.1000 11.1000	11:24 09:00 16:09 11:58	15 1 1806 50	9,9000 10,1000 9,9000 9,9000	4 1 1 2	40 2 98 208	9.6500 9.6000 9.5000 9.4500	10.1000 10.2000 10.4000 10.5000	866 2 200 1094	2 1 1 2
EUCO	2,1200	17:04	380	2.16	-1.85 %	4110	2.1200	2.1400	1673	219	471	[+]
EUC	2.11 2.21	1.9450 2.3700	17:00 17:00 17:00 16:49	3466 2800 500 1424	2,1200 2,1200 2,1200 2,1100	7 14 3 6	13846 17232 54 4580	2.1100 2.1000 2.0900 2.0800	2.1500 2.1600 2.1700 2.1800	1989 3500 6154 1000	1 2 5 1
PANOVA	16,3000	16:34	150	16.45	-1.81 %	61	16.2000	16.3000	1537	2	35	[+]
NVA	16.20 16.45	14.8500 18.0500	16:34 16:34 16:34 12:43	300 122 11 30	16,3000 16,3000 16,3000 16,3000	1 2 1 1	111 311 50 111	16.1500 16.1000 15.8000 15.7000	16.5000 16.5500 16.6000 16.6500	231 92 330 186	2 2 2 1
EQUNICO	0,9000	15:47	850	0.91	-1.75 %	1000	0.8800	0.9100	2883	9	8	[+]
EQU	0.90 0.91	0.8160 0.9960	15:47 15:44 14:07 14:07	150 13 2883 1500	0,9000 0,9100 0,9000 0,9020	2 1 1 1	3500 500 2100 15	0.8600 0.8260 0.8020 0.7280	0.9280 0.9300 0.9320 0.9340	3350 15669 18872 1500	2 2 3 1
DRAGOENT	22,6000	16:33	2	23.00	-1.74 %	4	21.7000	22.6000	100	1	16	[+]
DGE	21.40 23.20	20.7000 25.3000	16:33 16:33 16:33 16:33	8 10 8 2	22,5000 22,5000 22,4000 22,4000	1 2 2 2	3 210 204 1200	21.6000 21.4000 21.3000 21.2000	22.7000 22.8000 22.9000 23.0000	491 2 2 82	3 1 1 2
DBENERGY	11,3000	10:19	5	11.50	-1.74 %	5	11.2000	11.6000	5	0	0	[+]
DBE	11.10 11.50	10.3500 12.6500	09:52 09:42 09:28 09:00	13 7 5 2	11,5000 11,5000 11,1000 11,5000	2 2 3 1	10 21 29 52	11.1000 11.0000 10.9000 10.8500	11.7000 11.8000 11.9000 11.9500	20 40 10 10	2 2 1 1
LESS	0,2310	12:08	743	0.23	-1.70 %	1000	0.2320	0.2350	17	11	3	[+]
LES	0.23 0.23	0.2080 0.2540	12:08 12:08 12:08 09:40	6000 3187 70 100	0,2310 0,2310 0,2320 0,2310	1 3 1 3	1257 10130 15400 3010	0.2310 0.2300 0.2290 0.2280	0.2380 0.2390 0.2400 0.2420	1310 684 25618 50000	2 1 2 1
GAMEOPS	15,5200	17:00	9	16.10	-1.65 %	23	15.5200	15.9000	46	2	38	[+]
GOP	15.30 16.10	14.5000 17.7000	16:16 15:58 15:50 15:50	9 7 46 8	15,5200 15,9400 15,9400 15,9000	1 1 1 1	19 20 500 7	15.5000 15.4400 15.4000 15.3600	15.9200 15.9600 16.1400 16.2400	96 46 466 271	1 1 1 1
POLTREG	26,0000	17:00	100	26.40	-1.52 %	5	25.9000	26.0000	61	1	25	[+]
PTG	26.00 26.80	23.8000 29.0000	16:27 16:27 16:27 16:20	100 1 5 99	26,0000 26,0000 26,0000 26,8000	2 2 2 2	6 9 118 82	25.8000 25.6000 25.5000 25.4000	26.8000 27.2000 27.3000 27.4000	1 100 50 255	1 2 1 2
TAURONPE	8,4360	17:04	15000	8.52	-1.47 %	19744	8.4200	8.4360	97861	7 199	60 922	[+]
TPE	8.31 8.67	7.6660 9.3660	17:04 17:01 17:01 17:00	5551 4449 3576 1	8,4360 8,4360 8,4360 8,4360	1 1 7 2	4678 21683 149576 26580	8.4180 8.4060 8.4040 8.3980	8.4380 8.4400 8.4440 8.4460	10763 7876 11183 4663	1 1 1 1
HYDROTOR	17,8500	12:19	69	17.65	-1.38 %	45	17.8500	17.9000	289	0	4	[+]
HDR	17.65 17.90	15.9000 19.4000	12:19 10:57 10:57 09:36	31 1 1 18	17,8500 17,9000 17,8500 17,8500	1 1 2 1	80 500 153 35	17.8000 17.6500 17.5000 17.1000	18.5000 18.6000 18.8000 20.0000	1103 10 47 256	3 1 2 3
SYGNITY	108,0000	17:00	912	109.50	-1.37 %	201	106.5000	108.0000	2628	3	342	[+]
SGN	106.00 110.00	98.6000 120.0000	17:00 17:00 16:48 16:48	30 60 3 4	108,0000 108,0000 106,0000 106,0000	6 6 8 5	218 345 112 68	106.0000 105.5000 105.0000 104.5000	108.5000 109.0000 109.5000 110.0000	131 83 97 1	4 5 3 1
XTB	72,0000	17:04	6380	73.20	-1.37 %	9392	71.9800	72.0000	25000	856	62 263	[+]
XTB	72.00 74.20	65.8800 80.5200	17:03 17:03 17:03 17:03	14 11 136 250	72,0000 72,0000 72,0000 72,0000	5 4 8 1	2049 804 3141 4	71.9600 71.9200 71.9000 71.8800	72.1000 72.2400 72.2800 72.3400	2586 2586 17 301	1 1 1 1
INSTALKRK	36,9000	17:00	1	37.40	-1.34 %	2	36.9000	37.4000	400	1	20	[+]
INK	36.80 37.50	33.7000 41.1000	15:31 15:31 15:31 15:31	38 51 1 10	37,5000 37,4000 37,4000 37,1000	2 4 4 2	141 234 354 200	36.7000 36.6000 36.5000 36.4000	37.5000 37.8000 38.0000 38.4000	262 39 25 59	1 1 1 1
LPP	17 870,0000	17:00	3	18,120.00	-1.33 %	29	17865.0000	17870.0000	1	7	117 830	[+]
LPP	17,720.00 18,250.00	16310.0000 19930.0000	17:00 17:00 17:00 17:00	4 21 7 16	17 870,0000 17 870,0000 17 870,0000 17 870,0000	1 1 1 1	7 17 15 38	17855.0000 17845.0000 17840.0000 17835.0000	17895.0000 17900.0000 17910.0000 17920.0000	23 25 44 36	1 1 1 2
11B	181,0000	17:00	12	184.00	-1.31 %	298	181.0000	182.8000	2	8	1 515	[+]
11B	181.00 185.80	165.6000 202.4000	17:00 17:00 17:00 17:00	1 12 2 13	181,0000 181,0000 181,0000 181,0000	1 2 1 2	20 2 1 21	180.8000 180.7000 180.6000 180.5000	184.0000 184.3000 184.6000 184.9000	127 1 12 10	2 1 1 1
MONNARI	4,5400	17:02	367	4.60	-1.30 %	133	4.5400	4.5800	1100	2	8	[+]
MON	4.52 4.60	4.1400 5.0600	17:02 15:16 15:16 14:41	8 103 97 105	4,5400 4,5400 4,5400 4,5800	1 2 2 3	518 870 1450 2900	4.5300 4.5200 4.5100 4.5000	4.6000 4.6200 4.6300 4.6600	398 500 1000 1000	2 1 1 2
APSENERGY	3,1100	16:43	27	3.15	-1.27 %	25	3.0400	3.1100	17	3	10	[+]
APE	3.02 3.15	2.8400 3.4600	16:43 16:34 16:28 16:01	5 20 400 21	3,1100 3,1100 3,0200 3,0200	1 1 1 2	15 230 640 3000	3.0300 3.0200 3.0100 3.0000	3.1200 3.1300 3.1400 3.1500	22 890 2490 189	1 1 1 1
DINOPL	45,7700	17:04	35	46.38	-1.17 %	16279	45.7600	45.7700	599	1 947	89 426	[+]
DNP	45.63 46.66	41.7500 51.0000	17:04 17:04 17:04 17:04	71 20 100 398	45,7700 45,7700 45,7700 45,7700	1 3 3 3	1789 12449 6289 20477	45.7500 45.7400 45.7300 45.7100	45.8600 45.8700 45.8800 45.9000	929 860 1534 7497	1 1 1 1
CELTIC	5,0800	16:46	5	5.00	-1.17 %	1500	5.0000	5.0800	298	7	33	[+]
CPD	4.90 5.14	4.5000 5.5000	15:50 15:44 15:41 15:40	5 1 406 1000	5,0000 5,1200 5,0000 5,0000	1 1 3 1	21 290 2164 100	4.9800 4.9100 4.9000 4.8500	5.1200 5.1400 5.2000 5.2800	259 2542 1500 100	1 1 1 1
KERNEL	18,7000	17:00	407	18.78	-1.16 %	12786	18.7000	18.7400	77	7	129	[+]
KER	18.70 19.00	16.9200 20.6500	17:00 17:00 17:00 17:00	101 350 119 23	18,7000 18,7000 18,7000 18,7000	1 1 6 9	100 1000 12294 2636	18.6600 18.6400 18.6200 18.6000	18.9400 18.9800 19.0000 19.1000	2 62 3709 602	1 1 4 2
FORTE	26,5000	17:04	9	26.80	-1.12 %	936	26.5000	26.8000	13	50	1 271	[+]
FTE	24.20 27.50	24.2000 29.4000	17:00 17:00 17:00 17:00	200 411 112 16	26,5000 26,5000 26,5000 26,5000	1 1 6 1	40 66 1707 200	26.2000 25.9000 25.8000 25.7000	26.9000 27.0000 27.4000 27.5000	221 92 101 27	3 2 2 1
KCI	0,9280	16:44	16	0.94	-1.07 %	429	0.9160	0.9280	4984	8	7	[+]
KCI	0.92 0.94	0.8440 1.0250	16:44 13:52 13:39 13:28	864 2000 22 87	0,9260 0,9160 0,9280 0,9280	1 1 1 1	10000 5000 3000 5000	0.9100 0.9080 0.9060 0.9000	0.9300 0.9380 0.9400 0.9420	1365 6788 28758 6000	1 3 2 1
INGBSK	307,0000	17:00	138	312.50	-0.97 %	3169	307.0000	307.5000	49	18	5 373	[+]
ING	304.00 312.50	281.5000 343.5000	17:00 17:00 17:00 17:00	12 6 21 39	307,0000 307,0000 307,0000 307,0000	1 2 5 5	83 113 122 365	306.5000 306.0000 305.5000 305.0000	308.0000 308.5000 309.0000 309.5000	31 22 38 213	2 1 2 4
NEXITY	2,1200	10:05	887	2.12	-0.93 %	175	2.0800	2.1200	1	1	2	[+]
NXG	2.12 2.12	1.9100 2.3200	09:00 09:00 09:00 09:00	25 25 25 25	2,1200 2,1200 2,1200 2,1200	1 2 3 5	100 1213 2320 7344	2.0600 2.0400 2.0200 2.0000	2.2400 2.2600 2.2800 2.3000	100 100 100 1900	1 1 1 1
GRODNO	10,7000	13:30	100	10.80	-0.93 %	191	10.6500	10.7000	427	4	43	[+]
GRN	10.65 10.80	9.7200 11.8500	11:55 11:46 11:37 11:11	20 3500 25 1	10,7500 10,8000 10,8000 10,8000	5 1 7 1	574 300 1998 2500	10.6000 10.5500 10.5000 10.4500	10.7500 10.8000 10.9000 10.9500	340 200 2 112	1 1 1 7
AIRWAY	0,3880	17:00	1500	0.39	-0.89 %	21280	0.3850	0.3880	2500	109	42	[+]
AWM	0.39 0.39	0.3530 0.4310	16:04 15:31 15:29 15:25	1000 1 4100 2267	0,3880 0,3890 0,3850 0,3850	1 1 3 1	6182 7000 20071 3000	0.3840 0.3835 0.3830 0.3825	0.3895 0.3900 0.3925 0.3930	8998 25146 7378 128	1 2 1 1
MEXPOLSKA	3,3700	15:51	6	3.40	-0.88 %	1139	3.3000	3.4400	356	0	0	[+]
MEX	3.30 3.44	3.0600 3.7400	11:01 10:58 10:58 09:01	4 3 3 1	3,3700 3,3700 3,3000 3,4400	2 2 3 1	1476 504 492 5	3.2800 3.2700 3.2600 3.2500	3.4800 3.4900 3.5900 3.6100	1450 174 284 53	2 1 1 1
STALEXP	2,8200	17:00	2858	2.88	-0.88 %	53951	2.8200	2.8500	1321	145	410	[+]
STX	2.82 2.88	2.5900 3.1600	17:00 17:00 17:00 17:00	10 4 2000 130	2,8200 2,8200 2,8200 2,8200	3 3 4 51	319 306 5543 53365	2.8150 2.8100 2.8050 2.8000	2.8600 2.8650 2.8750 2.8800	1000 80 2500 1000	1 1 2 1
JSW	23,9400	17:02	1	24.25	-0.87 %	85	23.9400	23.9500	6917	426	10 244	[+]
JSW	23.81 24.48	21.8300 26.6700	17:00 17:00 17:00 17:00	1549 118 916 118	23,9400 23,9400 23,9400 23,9400	2 4 3 4	57 253 535 658	23.8500 23.8300 23.8200 23.8100	23.9600 23.9700 23.9800 24.0000	436 686 182 6150	1 2 2 5
DMGROUP	3,4500	16:19	8	3.40	-0.86 %	2	3.4300	3.4400	1	7	25	[+]
DMG	3.40 3.49	3.0600 3.7400	15:56 11:18 11:18 11:16	235 3 1 3	3,4500 3,4700 3,4300 3,4700	3 2 5 3	33 16 1118 33	3.4200 3.4100 3.4000 3.3800	3.4500 3.4800 3.5000 3.5100	948 4996 1000 20	1 1 3 2
KOMPAP	23,2000	13:41	15	23.20	-0.85 %	192	23.2000	23.4000	100	0	0	[+]
KMP	23.20 23.20	21.0000 25.4000	14:53 09:00 15:05 09:00	110 89 1 4	23,4000 23,6000 23,6000 24,0000	2 1 1 1	341 250 250 10	23.0000 22.2000 20.0000 10.0000	24.0000 24.6000 25.4000 25.8000	316 539 1420 80	1 2 1 1
UNIMOT	140,6000	17:00	55	141.80	-0.85 %	20	140.0000	140.6000	10	6	821	[+]
UNT	139.00 143.40	127.8000 155.8000	17:00 17:00 17:00 17:00	60 33 31 23	140,6000 140,6000 140,6000 140,6000	11 1 2 1	421 1 6 7	139.0000 138.6000 138.4000 138.2000	141.8000 142.0000 143.0000 143.2000	15 395 5 458	1 4 1 1
CCC	181,5000	17:00	890	183.95	-0.82 %	8511	181.5000	181.6500	445	444	80 693	[+]
CCC	180.90 184.50	165.6000 202.3000	17:00 17:00 17:00 17:00	174 173 234 437	181,5000 181,5000 181,5000 181,5000	2 3 3 2	5999 387 1762 7832	181.4500 181.4000 181.3000 181.2500	181.7000 181.7500 181.8000 181.8500	397 2778 896 6791	1 1 1 2
MERCOR	24,9000	17:01	137	25.10	-0.80 %	313	24.8000	24.9000	100	5	132	[+]
MCR	24.90 25.30	22.6000 27.6000	17:01 17:00 16:16 15:20	1 4000 250 211	24,9000 24,9000 25,0000 25,3000	1 2 3 4	113 236 711 1223	24.7000 24.6000 24.5000 24.4000	25.0000 25.2000 25.4000 25.5000	221 200 84 197	1 1 1 3
WARIMPEX	2,6200	16:41	4	2.64	-0.76 %	1500	2.6000	2.6200	376	29	76	[+]
WXF	2.56 2.64	2.3800 2.9000	16:35 16:03 16:03 16:03	10 11 8000 12	2,6200 2,5600 2,5600 2,5600	2 6 3 1	504 718 1261 400	2.5600 2.5500 2.5400 2.5300	2.6300 2.6400 2.6500 2.6600	2161 788 8505 1250	2 1 2 2
BIOMAXIMA	13,1500	16:43	89	13.15	-0.75 %	62	13.1500	13.3000	50	6	82	[+]
BMX	13.15 13.45	11.8500 14.4500	16:38 16:38 16:38 16:38	349 200 150 79	13,1500 13,1500 13,1500 13,1500	5 5 2 5	2970 717 410 399	13.1000 13.0500 13.0000 12.9500	13.3500 13.4000 13.4500 13.5000	100 150 524 508	1 1 5 8
PKNORLEN	81,5200	17:02	25	82.49	-0.74 %	268	81.4400	81.5200	15162	3 932	321 531	[+]
PKN	80.71 82.72	74.2500 90.7300	17:00 17:00 17:00 17:00	1056 1200 4810 5	81,5200 81,5200 81,5200 81,5200	1 2 2 1	1138 13210 4264 29	81.4300 81.3400 81.3300 81.3000	81.5500 81.5600 81.5800 81.5900	3647 7019 15315 9442	1 1 3 2
RAEN	0,5400	17:02	1131	0.54	-0.74 %	18742	0.5330	0.5410	3806	77	41	[+]
RAE	0.53 0.54	0.4900 0.5980	17:00 16:10 16:05 16:03	1000 5580 2300 1000	0,5400 0,5380 0,5380 0,5380	3 1 2 2	28300 400 30000 17808	0.5320 0.5310 0.5300 0.5280	0.5420 0.5440 0.5450 0.5490	3250 20 1000 3989	2 1 1 3
PEPCO	20,4900	17:04	60	20.65	-0.73 %	2000	20.4100	20.4900	9739	1 506	30 867	[+]
PCO	20.25 20.79	18.5850 22.7100	17:00 17:00 17:00 17:00	663 169 6233 2874	20,4900 20,4900 20,4900 20,4900	2 3 3 6	4000 1342 13666 3852	20.3400 20.3200 20.3100 20.3000	20.5000 20.5100 20.5200 20.5400	14759 5330 8258 5424	4 3 3 1
EUROCASH	8,1200	17:02	3939	8.14	-0.73 %	3463	8.1200	8.1550	40	171	1 391	[+]
EUR	8.10 8.20	7.3250 8.9450	17:01 17:01 17:01 17:01	4155 1046 335 1257	8,1200 8,1200 8,1200 8,1200	2 2 1 3	502 664 150 2649	8.1150 8.1100 8.1050 8.1000	8.1700 8.1750 8.1800 8.1900	233 2 446 250	4 1 3 2
RYVU	27,6000	17:00	109	28.20	-0.72 %	31	27.6000	27.9500	21	52	1 445	[+]
RVU	27.40 28.20	25.4000 31.0000	17:00 17:00 17:00 17:00	100 50 180 13	27,6000 27,6000 27,6000 27,6000	1 2 1 2	1000 191 1 51	27.5500 27.5000 27.4500 27.3500	28.0000 28.2000 28.2500 28.3000	1929 247 200 751	2 3 1 4
ALLEGRO	34,6200	17:00	2148	34.87	-0.72 %	4872	34.6050	34.6200	66147	7 596	263 236	[+]
ALE	34.13 35.02	31.3850 38.3550	17:00 17:00 17:00 17:00	1846 117 1098 2572	34,6200 34,6200 34,6200 34,6200	3 2 4 2	58267 39632 102742 26012	34.5950 34.5850 34.5800 34.5750	34.6400 34.6450 34.6550 34.6650	16688 21 29824 9597	1 2 2 1
LSISOFT	27,4000	16:32	201	27.60	-0.72 %	1500	27.2000	27.8000	996	1	20	[+]
LSI	27.40 27.80	25.0000 30.2000	16:19 14:53 14:53 14:13	199 1 36 4	27,4000 27,4000 27,6000 27,8000	4 1 2 2	799 357 91 1250	27.0000 26.4000 26.2000 26.0000	28.0000 28.2000 28.6000 28.8000	334 270 70 100	2 1 1 1
MOJ	1,4300	15:57	500	1.44	-0.69 %	6000	1.3500	1.4300	1084	1	1	[+]
MOJ	1.43 1.44	1.3000 1.5800	11:25 11:57 09:24 09:23	107 10 3 1	1,4400 1,4400 1,4400 1,3900	1 1 1 1	3716 249 45 1000	1.3400 1.2900 1.2000 1.1700	1.4400 1.4500 1.4600 1.4800	5143 6500 720 760	4 2 1 1
IZOSTAL	3,1200	17:00	1	3.13	-0.64 %	5	3.1100	3.1200	2251	57	177	[+]
IZS	3.06 3.14	2.8200 3.4400	17:00 17:00 17:00 16:47	240 100 159 108	3,1200 3,1200 3,1200 3,0900	2 3 1 2	490 1765 500 4366	3.0900 3.0800 3.0700 3.0600	3.1300 3.1400 3.1500 3.1600	2500 1659 4461 6579	3 5 3 4
NOVITA	97,0000	17:00	6	98.00	-0.61 %	9	97.0000	97.8000	5	0	8	[+]
NVT	97.00 98.00	88.2000 107.5000	15:11 13:23 13:23 13:23	4 10 5 5	97,0000 97,0000 97,2000 97,4000	1 2 1 1	5 11 5 5	96.6000 96.4000 96.2000 96.0000	98.0000 98.8000 99.0000 99.2000	33 10 5 10	1 1 1 1
BIGCHEESE	13,0400	16:48	100	13.12	-0.61 %	11	13.0400	13.1600	220	2	29	[+]
BCS	13.02 13.18	11.8200 14.4200	16:44 15:17 15:17 15:06	69 441 59 191	13,0400 13,0400 13,0400 13,0400	1 3 2 2	200 900 319 300	13.0200 13.0000 12.9200 12.8200	13.1800 13.2000 13.2800 13.3000	435 350 130 300	2 2 1 2
TRAKCJA	2,5200	17:04	74	2.54	-0.59 %	500	2.5150	2.5250	2000	215	545	[+]
TRK	2.49 2.58	2.2900 2.7900	17:03 17:03 17:03 17:00	3000 700 226 374	2,5200 2,5200 2,5200 2,5200	5 1 4 1	21900 2080 2338 500	2.5100 2.5050 2.5000 2.4900	2.5300 2.5350 2.5450 2.5500	6693 500 16306 4080	1 1 3 2
ASBIS	27,4000	17:00	228	27.58	-0.58 %	151	27.4000	27.5000	12	89	2 447	[+]
ASB	27.16 27.84	24.8400 30.3200	17:00 17:00 17:00 17:00	342 404 115 85	27,4000 27,4000 27,4000 27,4000	2 2 4 1	27 8 1088 5	27.3600 27.3400 27.3200 27.3000	27.6200 27.6400 27.6800 27.7200	320 272 1 1	2 3 1 1
KINOPOL	17,8500	15:10	2	17.95	-0.56 %	150	17.7500	17.8500	1	2	37	[+]
KPL	17.65 17.95	16.2000 19.7000	13:30 13:30 13:26 13:26	121 74 226 2	17,6500 17,6500 17,6500 17,6500	1 1 2 3	500 1 1235 155	17.7000 17.6500 17.6000 17.5000	17.9000 17.9500 18.0000 18.0500	501 41 450 529	2 2 2 2
MBANK	915,0000	17:00	9	923.60	-0.54 %	55	914.4000	915.0000	50	40	36 727	[+]
MBK	903.40 925.60	831.4000 1015.5000	17:00 17:00 17:00 17:00	24 24 17 16	915,0000 915,0000 915,0000 915,0000	1 1 1 1	74 4 54 8	913.6000 913.0000 912.8000 912.4000	919.0000 921.2000 921.4000 921.6000	25 576 188 1	1 1 2 1
ALTA	1,9300	13:37	1	1.90	-0.52 %	6	1.8950	1.9300	500	23	44	[+]
AAT	1.89 1.93	1.7100 2.0900	13:24 12:58 12:58 12:45	6 994 6 79	1,9300 1,9300 1,9250 1,8900	1 1 1 1	421 6 6 500	1.8900 1.8800 1.8650 1.8600	1.9350 1.9400 1.9450 1.9500	479 4905 625 4927	1 3 1 3
GRUPAAZOTY	18,2700	17:02	9	18.36	-0.49 %	541	18.2700	18.3800	200	235	4 305	[+]
ATT	18.27 18.59	16.5300 20.1800	17:01 17:01 17:01 17:01	150 100 362 1559	18,2700 18,2700 18,2700 18,2700	8 3 2 1	2551 649 72 1	18.2600 18.2500 18.2400 18.2300	18.4000 18.4100 18.4200 18.4300	1220 502 202 1739	2 1 2 2
NOVAVISGR	1,2480	15:53	40	1.25	-0.48 %	7981	1.2420	1.2480	6431	21	26	[+]
NVG	1.19 1.25	1.1260 1.3740	15:53 15:45 15:44 14:50	15 1600 750 1579	1,2400 1,2480 1,2460 1,2480	1 2 1 2	1985 106 500 72	1.2400 1.2380 1.2360 1.2220	1.2640 1.2660 1.2740 1.2760	43 52 50 1050	1 1 1 2
POLICE	8,5000	17:00	6	8.54	-0.47 %	561	8.5000	8.5400	2995	2	17	[+]
PCE	8.50 8.54	7.7000 9.3800	14:22 14:22 14:22 12:16	133 107 760 406	8,5000 8,5000 8,5400 8,5400	1 1 3 1	100 2 10 2	8.4800 8.4000 8.3800 8.3200	8.5600 8.6200 8.6400 8.6600	100 302 2 600	1 1 1 1
MAKARONPL	21,5000	16:49	5	21.50	-0.46 %	21	21.3500	21.5000	93	4	91	[+]
MAK	21.35 21.75	19.3600 23.6500	16:27 16:26 16:25 16:25	66 3 500 30	21,4500 21,4500 21,4500 21,5000	1 2 8 2	20 96 1000 27	21.3000 21.2500 21.2000 21.1000	21.5500 21.6000 21.6500 21.7500	392 186 310 80	5 2 1 2
VINDEXUS	11,2000	17:00	88	11.25	-0.44 %	796	11.2000	11.3000	154	24	276	[+]
VIN	11.20 11.40	10.1500 12.3500	17:00 17:00 17:00 17:00	211 500 111 1000	11,2000 11,2000 11,2000 11,2000	4 3 1 3	840 910 377 3987	11.1500 11.1000 11.0500 11.0000	11.4000 11.4500 11.5000 11.5500	155 156 1265 211	1 1 3 1
ELKOP	2,3300	09:21	35	2.34	-0.43 %	2058	2.2800	2.3300	463	0	0	[+]
EKP	2.33 2.34	2.1100 2.5700	09:00 15:42 15:40 09:00	61 1029 471 67	2,3400 2,3400 2,3300 2,3400	3 1 2 1	1897 350 1237 5	2.2700 2.2600 2.2500 2.2300	2.3400 2.3500 2.3600 2.3700	774 336 835 993	1 1 2 3
ENERGA	14,5600	17:00	25	14.62	-0.41 %	139	14.5600	14.7200	500	10	148	[+]
ENG	14.52 14.74	13.1600 16.0800	17:00 17:00 17:00 17:00	198 2 220 168	14,5600 14,5600 14,5600 14,5600	2 4 2 1	422 1498 565 200	14.5400 14.5200 14.5000 14.4800	14.7400 14.8000 14.8200 14.8400	1073 922 662 222	2 3 3 1
ARTIFEX	14,9000	16:49	228	14.96	-0.40 %	422	14.9000	15.0000	111	4	63	[+]
ART	14.80 15.08	13.4800 16.4400	16:41 16:41 16:35 16:35	400 100 66 46	14,9000 14,9000 15,0000 15,0000	1 1 1 2	1 1 100 695	14.8800 14.8400 14.8200 14.8000	15.0600 15.0800 15.1000 15.1600	243 211 75 700	1 1 1 1
VIGOSYS	494,0000	17:00	2	496.00	-0.40 %	10	494.0000	496.0000	8	0	31	[+]
VGO	493.00 497.00	447.0000 544.0000	16:49 15:22 15:22 14:36	3 4 5 5	494,0000 493,0000 494,0000 496,0000	2 1 1 4	355 1 6 43	493.0000 492.0000 491.0000 490.0000	497.0000 498.0000 499.0000 500.0000	112 20 670 100	2 2 3 1
06MAGNA	2,6800	16:49	17	2.62	-0.37 %	1410	2.6300	2.6800	551	2	6	[+]
06N	2.62 2.69	2.3600 2.8800	16:43 16:43 15:13 15:08	3 1409 1 12	2,6300 2,6300 2,6300 2,6800	2 2 2 1	3596 760 1100 5000	2.6200 2.6000 2.5700 2.5500	2.6900 2.7000 2.7200 2.7300	665 419 1450 2480	1 1 2 1
LENA	2,8500	16:07	531	2.85	-0.35 %	469	2.8500	2.9000	1255	4	11	[+]
LEN	2.85 2.91	2.5700 3.1300	16:07 14:05 13:54 13:54	20 232 568 270	2,8600 2,8600 2,8600 2,8600	2 5 1 3	2884 1252 2124 3808	2.8100 2.8000 2.7900 2.7800	2.9100 2.9200 2.9300 2.9400	643 1700 1247 5265	1 1 2 4
CIGAMES	2,8800	17:00	500	2.90	-0.35 %	1005	2.8050	2.8800	15483	697	2 005	[+]
CIG	2.70 3.01	2.6100 3.1900	17:00 17:00 17:00 17:00	7060 17 3333 858	2,8800 2,8800 2,8800 2,8800	4 3 1 2	17867 1958 900 1012	2.8000 2.7800 2.7750 2.7700	2.8850 2.8900 2.9000 2.9200	2293 410 8004 1500	1 1 4 1
IMS	2,9100	16:36	1	2.98	-0.34 %	65	2.9100	2.9900	500	10	31	[+]
IMS	2.91 3.00	2.6900 3.2700	15:34 15:31 15:16 15:16	1050 4 761 100	3,0000 3,0000 3,0000 3,0000	1 1 3 1	10 4 1750 30	2.9000 2.8900 2.8800 2.8700	3.0000 3.0100 3.0200 3.0300	8185 100 100 490	1 1 1 1
MOBRUK	289,0000	17:00	64	289.00	-0.34 %	62	287.0000	289.0000	167	4	1 158	[+]
MBR	286.00 290.50	260.5000 317.5000	17:00 17:00 17:00 17:00	1 10 1 11	289,0000 289,0000 289,0000 289,0000	6 12 6 16	41 89 71 436	286.5000 286.0000 285.5000 285.0000	289.5000 290.0000 290.5000 291.5000	33 71 1 2	1 2 1 2
PHOTON	2,9300	17:00	12	2.91	-0.34 %	1102	2.8800	2.9300	538	6	18	[+]
PEN	2.88 2.93	2.6200 3.2000	17:00 17:00 17:00 17:00	61 29 2 5	2,9300 2,9300 2,9300 2,9300	3 4 4 1	1068 2588 2595 2600	2.8700 2.8600 2.8500 2.8400	2.9400 2.9600 2.9700 2.9800	10 610 180 659	1 3 2 2
POLWAX	1,4500	17:00	710	1.47	-0.34 %	1175	1.4450	1.4500	1483	19	28	[+]
PWX	1.45 1.49	1.3250 1.6150	17:00 17:00 16:48 16:46	5290 710 25 680	1,4500 1,4500 1,4600 1,4600	2 1 2 2	2781 1140 581 1884	1.4400 1.4350 1.4300 1.4200	1.4700 1.4850 1.4900 1.4950	24 3667 15544 3537	1 1 3 3
SKARBIEC	30,6000	17:00	20	30.80	-0.33 %	59	30.6000	31.0000	237	12	370	[+]
SKH	30.00 31.10	27.8000 33.8000	16:48 16:47 16:43 16:42	50 1 15 207	31,0000 31,0000 30,6000 30,9000	2 1 1 2	80 200 285 579	30.5000 30.4000 30.2000 30.1000	31.1000 31.2000 31.3000 31.4000	999 135 310 623	3 2 2 2
PURE	6,5800	16:48	30	6.61	-0.30 %	210	6.4650	6.5800	500	20	130	[+]
PUR	6.40 6.61	5.9450 7.2650	16:47 16:47 16:46 16:46	264 14 77 13	6,4650 6,4650 6,5800 6,5800	1 1 1 1	333 400 30 96	6.4600 6.4400 6.4300 6.4200	6.5850 6.5900 6.6000 6.6050	900 120 2648 415	2 2 4 1
SUNEX	6,7800	16:18	4	6.81	-0.29 %	2	6.7700	6.7800	1083	3	17	[+]
SNX	6.65 6.81	6.1300 7.4900	15:48 15:48 15:36 15:36	1 6 314 85	6,7800 6,7500 6,7500 6,7500	1 1 2 1	175 300 12 5	6.6900 6.6800 6.6500 6.6400	6.8000 6.8100 6.8500 6.8600	200 328 500 10	1 1 1 1
HARPER	7,0000	16:49	50	7.02	-0.28 %	525	6.9000	7.0000	450	2	15	[+]
HRP	6.90 7.06	6.3200 7.7200	16:29 16:29 16:29 13:58	475 300 25 475	6,9000 6,9200 6,9200 6,9200	4 3 1 1	7553 569 260 255	6.8000 6.6600 6.6000 6.5600	7.0400 7.0600 7.0800 7.1000	250 240 100 4339	1 1 1 5
YARRL	8,1200	12:54	50	8.02	-0.25 %	14	8.1000	8.1200	55	1	5	[+]
YRL	8.02 8.14	7.2200 8.8200	12:28 12:28 12:28 12:28	82 60 55 55	8,1400 8,1400 8,1400 8,1400	1 3 4 1	55 160 335 500	8.0600 8.0400 8.0200 8.0000	8.1600 8.1800 8.2000 8.2600	125 210 220 454	2 1 4 1
ENEA	17,0000	17:03	4511	16.99	-0.23 %	3502	16.9900	17.0000	46871	849	14 406	[+]
ENA	16.73 17.14	15.3000 18.6800	17:03 17:03 17:02 17:02	18124 15996 51133 789	17,0000 17,0000 17,0000 17,0000	1 1 2 2	837 91 3257 1525	16.9800 16.9700 16.9600 16.9500	17.0200 17.0600 17.0900 17.1000	1190 1190 743 1190	1 1 2 1
OPONEOPL	87,0000	17:00	50	87.00	-0.23 %	10	86.6000	87.0000	115	6	493	[+]
OPN	86.00 88.00	78.4000 95.6000	17:00 17:00 17:00 17:00	13 105 20 383	87,0000 87,0000 87,0000 87,0000	5 3 5 4	610 240 187 1258	86.0000 85.8000 85.6000 85.4000	87.6000 88.0000 88.4000 89.0000	126 17 95 15	1 1 1 1
BOGDANKA	23,4000	17:00	80	23.35	-0.21 %	3354	23.4000	23.5500	432	26	606	[+]
LWB	23.25 23.60	21.0500 25.6500	17:00 17:00 17:00 17:00	504 1094 13 1791	23,4000 23,4000 23,4000 23,4000	3 4 5 7	243 404 1920 2246	23.3500 23.3000 23.2500 23.2000	23.6000 23.6500 23.7000 23.7500	2313 506 1389 2170	6 3 4 6
CLOUD	48,9000	15:05	4	49.20	-0.20 %	1	48.1000	48.9000	127	0	9	[+]
CLD	48.40 49.30	44.3000 54.0000	14:59 12:53 12:53 09:51	9 1 1 50	48,9000 49,0000 48,4000 49,0000	1 1 1 1	50 200 27 60	48.0000 47.5000 46.4000 46.2000	49.3000 49.4000 49.6000 49.8000	41 1043 25 115	2 2 1 2
WIRTUALNA	61,1000	17:02	70	61.40	-0.16 %	412	61.1000	61.5000	288	47	2 876	[+]
WPL	60.90 62.30	55.3000 67.5000	17:00 17:00 17:00 17:00	19 67 30 186	61,1000 61,1000 61,1000 61,1000	7 7 13 9	1232 1304 453 1187	61.0000 60.9000 60.8000 60.7000	61.7000 61.8000 61.9000 62.0000	275 107 1 440	4 3 1 5
NEUCA	702,0000	17:00	1	703.00	-0.14 %	3	700.0000	702.0000	8	1	972	[+]
NEU	693.00 707.00	633.0000 773.0000	17:00 17:00 17:00 17:00	2 3 3 3	702,0000 702,0000 702,0000 702,0000	2 1 1 1	28 1 2 10	699.0000 698.0000 697.0000 696.0000	706.0000 708.0000 709.0000 710.0000	14 2 3 38	1 1 1 6
ARCTIC	8,7200	17:01	300	8.73	-0.11 %	2217	8.7200	8.7300	29	21	184	[+]
ATC	8.64 8.73	7.8600 9.6000	17:00 17:00 17:00 17:00	995 1091 4000 771	8,7200 8,7200 8,7200 8,7200	1 1 4 2	200 143 927 330	8.7100 8.6500 8.6400 8.6300	8.7400 8.7500 8.7600 8.7700	1020 926 582 789	2 2 2 2
ABPL	94,4000	17:02	11	94.80	-0.11 %	278	94.4000	94.7000	876	15	1 440	[+]
ABE	94.30 97.00	85.4000 104.2000	17:00 17:00 17:00 17:00	19 8 15 55	94,4000 94,4000 94,4000 94,4000	3 2 3 9	552 36 75 477	94.3000 94.2000 94.1000 94.0000	94.8000 95.2000 95.3000 95.4000	2 90 48 2	1 1 2 1
SYNEKTIK	250,2000	17:00	55	253.00	-0.08 %	50	250.2000	250.4000	8	20	5 065	[+]
SNT	247.20 254.80	227.8000 278.2000	17:00 17:00 17:00 17:00	16 2 12 2	250,2000 250,2000 250,2000 250,2000	1 1 1 3	2 14 2 1015	250.0000 249.8000 249.6000 249.0000	250.6000 250.8000 251.0000 251.2000	12 2 65 262	1 1 3 5
CYFRPLSAT	13,6000	17:03	2000	13.61	-0.04 %	9010	13.5950	13.6000	13735	922	12 544	[+]
CPS	13.50 13.70	12.2450 14.9650	17:03 17:02 17:01 17:01	500 600 500 2126	13,6000 13,6000 13,6000 13,6000	4 4 1 2	2114 4979 572 9666	13.5900 13.5800 13.5750 13.5650	13.6400 13.6550 13.6600 13.6650	220 64 634 4875	1 1 2 2
FON	0,8000	12:08	779	0.00	0.00 %	10	0.8000	PKC	45	0	0	[+]
FON	0.00 0.00	0.7200 0.8800	12:08 11:56 11:01 11:01	221 100 1179 4	0,8000 0,8000 0,8000 0,8000	1 1 1 1	290 160 2000 1300	0.7500 0.6600 0.6500 0.6000	0.7900 0.8000 0.8060 0.8360	5275 9531 4367 3072	3 4 2 2
PLAYWAY	282,0000	17:00	7	281.50	0.00 %	431	279.5000	282.0000	11	2	610	[+]
PLW	276.00 283.50	253.5000 309.5000	17:00 17:00 17:00 17:00	31 5 1 3	282,0000 282,0000 282,0000 282,0000	2 4 2 2	26 33 31 22	279.0000 278.5000 278.0000 277.5000	282.5000 283.0000 283.5000 284.5000	22 35 3 7	2 4 1 1
GETIN	0,5150	17:03	37144	0.52	0.00 %	5550	0.5110	0.5160	1925	153	79	[+]
GTN	0.51 0.52	0.4675 0.5700	17:02 17:00 17:00 16:45	7300 4500 120 40	0,5150 0,5150 0,5150 0,5150	7 6 6 3	67410 24029 88556 11200	0.5100 0.5090 0.5080 0.5070	0.5170 0.5180 0.5190 0.5200	23418 10749 15707 9922	2 2 4 3
IFIRMA	29,5000	17:00	1	29.85	0.00 %	12	29.4000	29.5000	34	1	25	[+]
IFI	29.40 29.85	26.9000 32.8000	16:12 15:48 15:47 15:33	1 1 1 1	29,4000 29,5000 29,5000 29,5000	1 4 2 2	10 28 70 31	29.3500 29.3000 29.2500 29.1000	29.6000 29.6500 29.7500 29.8000	40 56 1 97	1 2 1 5
IBSM	70,4000	11:06	1	72.00	0.00 %	8	67.8000	70.2000	2	0	0	[+]
IBS	67.80 72.00	64.8000 79.2000	11:06 11:06 09:00 16:35	1 1 1 5	67,8000 67,8000 72,0000 70,4000	1 1 1 2	1 115 10 26	67.6000 67.2000 65.0000 64.6000	70.4000 72.0000 79.8000 80.0000	124 69 12 76	1 1 1 1
DGA	23,6000	11:13	2	23.50	0.00 %	300	22.1000	23.6000	461	0	10	[+]
DGA	22.00 23.60	21.2000 25.8000	11:08 11:08 11:08 10:57	169 168 85 1	23,6000 23,6000 23,6000 22,0000	2 1 1 1	425 4 295 145	22.0000 21.8000 21.3000 21.2000	23.7000 23.8000 23.9000 24.0000	392 160 200 760	2 1 1 2
IDMSAPL	0,5650	14:01	172	0.00	0.00 %	5517	0.5650	0.5900	289	0	0	[+]
IDM	0.00 0.00	0.5100 0.6200	12:51 17:00 11:04 17:00	287 5 20 10	0,5650 0,5900 0,5650 0,5900	1 1 1 1	2700 14064 2380 120	0.5600 0.5500 0.5400 0.5000	0.5950 0.6000 0.6350 0.6400	1953 13111 2068 45	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
KGL	13,7000	09:16	2	13.70	0.00 %	602	13.3000	13.7000	180	0	0	[+]
KGL	13.70 13.70	12.4000 15.0000	16:45 11:28 09:00 10:18	1 90 1 5	13,7000 13,3000 13,7000 13,8000	1 1 1 1	100 7 4 10	13.1000 12.8000 12.0000 10.0000	13.8000 13.9000 14.0000 14.2000	373 576 30 100	2 1 1 1
DELKO	6,6000	15:30	54	6.52	0.00 %	96	6.5400	6.5600	329	10	62	[+]
DEL	6.44 6.60	5.8800 7.1600	15:30 15:30 15:30 15:12	118 200 108 192	6,6000 6,5800 6,5800 6,5800	3 1 4 3	243 862 1013 2281	6.5000 6.4800 6.4600 6.4400	6.5800 6.6000 6.6200 6.6400	600 906 900 500	1 4 2 2
ERG	46,0000	11:13	1	44.20	0.00 %	199	44.2000	46.0000	385	0	0	[+]
ERG	44.20 46.00	39.8000 48.6000	11:13 17:00 16:18 10:43	1 2 51 180	44,2000 46,0000 44,2000 46,0000	1 0 0 0	180 0 0 0	44.0000 0.0000 0.0000 0.0000	46.4000 48.0000 48.8000 49.0000	722 264 138 648	1 3 1 2
PRAGMAINK	3,2800	11:04	169	0.00	0.00 %	50	3.2800	3.3200	20	0	0	[+]
PRI	0.00 0.00	2.9600 3.6000	10:56 09:11 09:08 15:58	500 5 5 10	3,2800 3,2800 3,2800 3,2800	1 1 1 1	100 200 200 200	3.2600 3.2400 3.2200 3.2000	3.3400 3.3600 3.3800 3.4000	20 20 70 40	1 1 2 1
3RGAMES	0,8980	17:00	71	0.90	0.00 %	3010	0.8740	0.8980	2	38	34	[+]
3RG	0.86 0.91	0.8100 0.9860	16:33 16:33 16:29 16:17	15 22 350 100	0,8980 0,8980 0,8700 0,8700	2 1 1 2	9317 2300 128 1627	0.8700 0.8680 0.8640 0.8620	0.9040 0.9080 0.9100 0.9180	745 1812 6712 424	2 1 2 1
ALTUSTFI	2,5400	17:00	784	2.58	0.00 %	1359	2.4900	2.5400	33105	48	122	[+]
ALI	2.49 2.65	2.3300 2.8300	17:00 16:37 16:37 16:20	8 28 1000 2044	2,5400 2,5400 2,5000 2,5400	1 1 1 2	800 200 6 1822	2.4800 2.4700 2.4500 2.4400	2.5900 2.6300 2.6700 2.7000	3 2000 1050 740	1 1 1 1
ZAMET	0,8680	17:00	507	0.87	0.00 %	65	0.8600	0.8680	2452	20	17	[+]
ZMT	0.85 0.87	0.7820 0.9540	17:00 17:00 16:31 16:31	1993 7 29 71	0,8680 0,8680 0,8580 0,8600	1 1 3 5	2471 1247 2866 40665	0.8580 0.8540 0.8520 0.8500	0.8700 0.8740 0.8780 0.8860	75 4073 1959 56	1 1 1 1
SEKO	8,3400	16:26	312	8.34	0.00 %	245	8.3000	8.3400	528	9	74	[+]
SEK	8.28 8.38	7.5200 9.1600	15:52 15:46 15:46 15:46	5 42 299 125	8,3000 8,3800 8,3800 8,3800	5 3 3 2	421 214 710 204	8.2800 8.2600 8.2400 8.2200	8.3800 8.4000 8.4200 8.4400	2081 3143 1192 10	9 10 4 2
ATLANTAPL	16,7500	13:49	2	16.75	0.00 %	217	16.7000	16.7500	87	0	0	[+]
ATP	16.75 16.75	15.1000 18.4000	16:41 16:41 16:41 16:41	2 2 2 1	16,7500 16,7500 16,7500 16,7500	1 1 1 1	18 500 200 150	16.5500 16.5000 16.3500 16.0500	16.9000 17.0500 17.1000 17.4500	32 170 480 300	1 1 1 1
TATRY MOUNTAIN	99,0000	12:44	15	99.00	0.00 %	15	97.5000	99.0000	39	0	4	[+]
TMR	99.00 99.00	89.5000 108.0000	11:37 09:00 09:23 09:42	1 20 2 44	99,0000 99,0000 99,0000 99,5000	1 1 1 1	7 25 4 43	97.0000 95.0000 94.0000 88.0000	99.5000 103.0000 105.0000 107.0000	263 50 175 250	1 1 4 1
OTLOG	13,1000	16:19	184	13.10	0.00 %	15	13.0000	13.1000	684	2	28	[+]
OTS	12.90 13.10	11.8000 14.4000	15:02 14:59 14:52 14:40	380 18 20 50	13,0000 13,0000 13,0000 13,1000	1 2 2 1	79 11 90 75	12.9000 12.8000 12.7800 12.7600	13.3400 13.3600 13.3800 13.4000	2 1 544 1	1 1 1 1
APATOR	24,4000	17:02	113	24.45	0.00 %	5933	24.4000	24.4500	272	24	576	[+]
APT	24.00 24.50	22.0500 26.8500	17:02 17:02 17:02 17:02	52 310 157 2	24,4000 24,4000 24,4000 24,4000	1 2 1 4	1 545 157 254	24.1000 24.0000 23.9500 23.9000	24.5000 24.6000 24.7000 24.7500	870 726 80 65	4 2 1 1
ATLANTIS	2,1500	17:00	1	2.08	0.00 %	995	2.0700	2.1500	30782	0	0	[+]
ATS	2.07 2.15	1.8750 2.2800	16:35 09:25 09:00 17:00	5 1 88 1	2,0700 2,1500 2,0800 2,1500	3 1 1 1	6015 251 500 850	2.0000 1.9900 1.9850 1.9750	2.1600 2.1700 2.1800 2.1900	954 2963 821 1300	1 1 3 1
LIBET	1,5400	11:02	10	1.54	0.00 %	80	1.5400	1.5700	633	0	0	[+]
LBT	1.54 1.58	1.3900 1.6900	09:05 09:00 16:36 10:53	10 10 1492 2093	1,5800 1,5400 1,5400 1,5800	1 1 1 1	7000 395 1490 200	1.4800 1.4550 1.4500 1.3100	1.5800 1.5900 1.5950 1.6000	6790 5970 993 6898	1 2 1 2
BIOTON	4,5000	17:02	6138	4.50	0.00 %	300	4.4400	4.5000	19442	38	168	[+]
BIO	4.43 4.50	4.0500 4.9500	17:02 17:02 17:02 17:02	100 732 300 2580	4,5000 4,5000 4,5000 4,5000	2 1 2 1	2558 500 1229 4000	4.4300 4.4200 4.4100 4.4000	4.5200 4.5400 4.5500 4.5700	2350 2600 2331 290	2 1 3 1
MILKILAND	1,9000	16:42	1100	1.90	0.00 %	649	1.8800	1.9000	10155	14	27	[+]
MLK	1.88 1.91	1.7100 2.0900	16:14 14:51 14:42 14:39	545 10 200 151	1,9000 1,9000 1,8800 1,8800	2 1 2 1	245 10 1510 1000	1.8700 1.8600 1.8400 1.8300	1.9200 1.9250 1.9400 1.9450	4201 230 2710 495	4 1 3 1
INTERBUD	2,2500	17:00	15	2.19	0.00 %	5	2.1600	2.2500	1086	0	1	[+]
ITB	2.19 2.25	1.9750 2.4000	17:00 12:32 15:06 10:46	200 200 35 71	2,2500 2,1900 2,2500 2,1900	1 1 2 2	400 3000 1100 107	2.1500 2.1400 2.1300 2.1000	2.2800 2.2900 2.3000 2.3300	1071 1000 2127 3500	1 1 3 2
DEKPOL	70,8000	17:00	10	70.80	0.00 %	59	69.8000	70.8000	80	1	61	[+]
DEK	69.00 71.00	63.8000 77.8000	16:43 16:27 16:11 16:05	4 7 30 8	69,6000 69,6000 71,0000 71,0000	1 2 1 2	1 155 1 35	69.6000 69.2000 69.0000 68.6000	71.0000 71.4000 71.6000 71.8000	192 140 133 5	2 1 2 1
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	250	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 1 2	2000 2000 30000 1100	0.2740 0.2700 0.2500 0.2400	0.1800 0.2000 0.2400 0.2640	13100 1800 11010 2640	1 1 3 1
QNATECHNO	32,0000	16:22	20	32.50	0.00 %	139	31.1000	32.0000	69	0	3	[+]
QNA	31.10 32.50	29.3000 35.7000	14:26 14:19 14:19 14:19	1 9 1 47	31,1000 31,2000 31,2000 31,5000	1 2 1 1	100 451 1 111	31.0000 30.8000 30.5000 30.1000	32.2000 32.5000 32.7000 32.8000	45 12 86 100	1 2 2 1
BETACOM	5,0500	16:41	158	5.05	0.00 %	142	5.0500	5.1000	2419	14	72	[+]
BCM	5.05 5.10	4.5600 5.5500	16:41 16:41 15:45 15:45	42 800 620 785	5,0500 5,0500 5,0500 5,0500	9 3 3 2	4649 664 482 1322	5.0000 4.9600 4.9400 4.9000	5.1500 5.2000 5.2500 5.3000	2600 1905 119 2597	3 2 1 3
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	1 0 0 0	320 0 0 0	1.3300 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOWIM	4,9400	17:00	90	4.98	0.00 %	6	4.9200	4.9400	400	0	1	[+]
BOW	4.87 4.98	4.4900 5.4600	16:15 16:09 16:09 15:26	4 5 45 10	4,9200 4,9400 4,9300 4,9200	1 2 1 2	200 1495 1600 460	4.8300 4.8200 4.8000 4.7600	4.9500 4.9600 4.9700 4.9800	570 1000 1000 3898	2 1 1 4
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	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
MBWS	12,0000	09:02	1	0.00	0.00 %	128	12.0000	19.6000	140	0	0	[+]
MBW	0.00 0.00	10.8000 13.2000	09:12 09:00 10:44 12:47	1 20 12 195	12,0000 12,0000 12,0000 12,1000	1 1 0 0	6 163 0 0	10.0000 6.0000 0.0000 0.0000	19.7000 25.5000 28.8000 140.0000	140 155 110 28	1 1 1 1
HELIO	28,5000	09:37	10	28.50	0.00 %	505	27.5000	28.4000	200	0	7	[+]
HEL	28.50 28.50	25.7000 31.3000	09:17 09:00 14:06 12:11	136 110 150 37	28,5000 28,5000 28,5000 28,1000	1 1 1 3	61 50 100 1194	27.3000 27.0000 26.5000 26.0000	28.5000 28.6000 28.7000 28.9000	540 268 1537 2339	3 2 2 2
ODLEWNIE	9,1000	16:10	24	9.28	0.00 %	176	9.1000	9.2400	283	1	11	[+]
ODL	9.10 9.28	8.3600 10.2000	16:10 15:14 15:13 12:47	303 55 2 68	9,1000 9,2400 9,2400 9,1000	1 3 1 2	2 301 830 113	9.0800 9.0600 9.0400 9.0000	9.2600 9.2800 9.3000 9.3400	843 19 49 1	1 1 1 1
WIKANA	7,1000	09:30	10	6.90	0.00 %	1100	6.8500	7.0500	2	0	0	[+]
WIK	6.90 7.10	6.2500 7.5500	09:04 10:07 09:16 09:16	2 1 116 184	6,9000 7,1000 6,9000 6,9500	1 1 1 1	228 1000 55 5	6.5500 6.5000 6.1500 6.0500	7.1000 7.1500 7.2000 7.4000	6 1112 1884 99	1 2 2 1
MOSTALPLC	14,1500	16:49	9	14.30	0.00 %	11	14.1500	14.3000	108	1	7	[+]
MSP	14.05 14.30	12.9000 15.7000	16:46 16:43 11:19 11:18	5 14 387 25	14,1500 14,0500 14,1500 14,1500	1 2 1 1	178 139 200 27	14.0500 14.0000 13.8000 13.6000	14.3500 14.4000 14.4500 14.5500	110 1450 100 108	1 2 1 1
NTTSYSTEM	10,6000	17:00	123	10.60	0.00 %	367	10.6000	10.7500	10	15	166	[+]
NTT	10.60 11.10	9.5400 11.6500	17:00 17:00 17:00 16:12	2 3 231 300	10,6000 10,6000 10,6000 10,6500	2 2 2 2	453 1438 1198 420	10.5000 10.4500 10.4000 10.3500	10.8000 10.9000 10.9500 11.0000	902 962 296 340	1 2 1 1
NOCTILUCA	102,5000	17:00	31	103.00	0.00 %	67	102.0000	102.5000	24	4	375	[+]
NCL	102.00 105.00	92.8000 113.0000	16:34 16:30 16:30 16:22	15 18 22 94	102,0000 102,0000 102,0000 102,0000	2 2 2 12	401 320 200 410	101.5000 101.0000 100.5000 100.0000	103.5000 104.0000 104.5000 105.0000	67 1400 123 247	1 1 4 7
RAFAMET	53,5000	12:24	3	52.50	0.00 %	20	51.5000	53.0000	50	1	51	[+]
RAF	49.00 54.00	47.4000 57.5000	11:59 11:07 11:04 10:53	5 6 5 5	52,0000 53,5000 54,0000 49,0000	1 1 1 1	7 25 20 50	51.0000 50.5000 50.0000 49.2000	53.5000 54.0000 54.5000 55.0000	46 174 124 50	2 4 2 2
BRAND24	53,8000	15:26	2	52.80	0.00 %	14	52.8000	53.8000	5	0	0	[+]
B24	52.80 53.80	47.6000 58.0000	13:50 13:25 11:29 15:25	2 1 1 5	53,8000 53,8000 52,8000 53,8000	2 5 2 1	7 417 200 150	52.6000 52.4000 52.2000 52.0000	54.0000 54.6000 54.8000 55.2000	1030 28 20 2	2 3 2 1
CEZ	222,0000	16:45	10	220.40	0.00 %	1	219.8000	222.0000	32	0	42	[+]
CEZ	220.20 222.00	198.4000 242.4000	16:01 16:01 12:28 12:12	19 1 150 10	220,2000 220,6000 221,0000 220,4000	1 1 1 1	100 5 2 1	219.2000 216.6000 215.0000 214.0000	224.2000 225.0000 226.4000 228.0000	8 58 21 501	1 3 1 2
MOVIEGAMES	13,3400	16:44	1	13.18	0.00 %	1	13.2000	13.3000	6	3	39	[+]
MOV	13.10 13.34	11.8800 14.4800	16:44 16:44 16:44 16:44	8 9 12 5	13,3200 13,3200 13,3000 13,2800	1 2 5 2	50 51 23 616	13.1800 13.1600 13.1400 13.1200	13.3200 13.3400 13.3600 13.3800	56 16 71 23	2 2 3 2
WASKO	1,8050	16:08	10	1.81	0.00 %	1500	1.7800	1.8050	890	3	6	[+]
WAS	1.79 1.81	1.6300 1.9900	15:52 15:52 15:52 15:52	1500 250 450 450	1,7900 1,7850 1,7850 1,7850	2 1 2 2	1750 226 2500 718	1.7750 1.7700 1.7650 1.7600	1.8100 1.8200 1.8250 1.8400	4968 2209 1390 941	5 3 2 2
LARQ	2,0500	11:09	234	2.09	0.00 %	2371	2.0500	2.0900	83	2	5	[+]
LRQ	2.05 2.09	1.8850 2.2900	11:09 09:07 15:06 15:06	2066 10 272 527	2,0500 2,0900 2,0500 2,0500	1 1 1 1	321 296 1300 404	1.9600 1.9400 1.9100 1.7300	2.1200 2.1300 2.1600 2.1800	796 1150 303 131155	1 1 1 3
PROJPRZEM	14,9000	14:39	4	14.90	0.00 %	14	14.6000	15.0000	493	0	6	[+]
PJP	14.60 14.90	13.4500 16.3500	14:38 14:14 14:14 14:14	162 86 81 33	14,9000 14,6000 14,6000 14,6500	3 3 1 1	634 99 1 523	14.5500 14.5000 14.4500 14.3500	15.0500 15.4500 15.5000 15.8000	499 98 672 182	1 1 3 1
IMMOBILE	3,3000	16:44	2889	3.30	0.00 %	2111	3.3000	3.3300	20068	43	142	[+]
GKI	3.25 3.38	2.9700 3.6300	16:43 16:43 16:43 16:31	8000 6500 2000 470	3,3000 3,3000 3,3000 3,2500	2 2 1 1	160 1835 20 4	3.2000 3.1500 3.1000 3.0800	3.3500 3.4000 3.4500 3.5000	4500 500 1010 700	2 1 2 1
PEPEES	0,9100	15:34	2000	0.91	0.00 %	4478	0.9000	0.9100	15	8	7	[+]
PPS	0.90 0.91	0.8200 1.0000	13:39 13:39 13:06 13:06	985 815 197 3	0,9100 0,9100 0,9100 0,9050	3 1 1 2	3700 12 20 2550	0.8700 0.8400 0.8250 0.8200	0.9150 0.9200 0.9250 0.9300	983 5521 5021 21	2 3 2 1
CLNPHARMA	21,7000	17:00	352	21.85	0.00 %	100	21.6000	21.7500	1	142	3 081	[+]
CLN	21.35 22.30	19.6800 24.0000	17:00 17:00 17:00 17:00	85607 2939 100 146	21,7000 21,7000 21,7000 21,7000	1 2 3 1	55 255 1404 55	21.5000 21.4500 21.4000 21.3500	21.8000 21.8500 21.9000 21.9500	966 1 1 201	3 1 1 2
RAWLPLUG	14,6000	16:23	3	14.60	0.00 %	89	14.5500	14.6000	550	0	1	[+]
RWL	14.45 14.60	13.1500 16.0500	15:19 09:30 09:00 13:19	50 10 2 120	14,6000 14,4500 14,6000 14,6000	1 1 1 1	83 200 500 250	14.4500 14.4000 14.3000 14.2500	14.9000 15.0000 15.6500 15.7000	150 320 259 165	1 2 2 1
CAVATINA	12,0000	16:47	25	12.00	0.00 %	300	11.9500	12.0000	54	0	2	[+]
CAV	11.90 12.00	10.8000 13.2000	12:53 12:13 10:50 10:49	129 4 1 1	12,0000 12,0000 12,0000 11,9000	1 1 3 1	199 854 753 229	11.9000 11.8500 11.8000 11.7500	12.1000 12.2500 12.4000 12.5000	90 150 50 50	1 1 1 1
ONESANO	0,9140	13:06	29	0.90	0.00 %	30	0.8980	0.9140	172	0	0	[+]
ONO	0.90 0.91	0.8080 0.9840	11:42 16:33 13:44 13:44	28 44 6 44	0,8960 0,9140 0,9140 0,9120	1 4 3 5	17 98 60 9028	0.8960 0.8940 0.8920 0.8900	0.9160 0.9180 0.9200 0.9220	1885 2018 15472 40	1 2 3 2
REMAK	12,1500	17:00	5	12.15	0.00 %	200	11.9500	12.1500	420	1	13	[+]
RMK	11.90 12.15	10.9500 13.3500	13:46 13:46 12:21 12:21	1 1 7 33	11,9000 11,9000 11,9000 12,0000	4 2 1 3	299 151 100 315	11.9000 11.8500 11.8000 11.7000	12.2000 12.5500 12.6000 12.7000	400 200 166 122	1 1 1 1
INTROL	7,8200	16:32	45	7.82	0.00 %	551	7.8200	7.8400	336	1	10	[+]
INL	7.82 7.84	7.0400 8.6000	15:04 14:51 14:24 12:59	250 4 3 6	7,8400 7,8400 7,8400 7,8400	1 3 3 3	7 284 607 813	7.7600 7.7400 7.7200 7.7000	7.8600 7.8800 7.9000 7.9200	178 50 1233 631	2 1 3 1
LENTEX	7,7800	16:48	66	0.00	0.00 %	3	7.5000	7.7000	396	0	0	[+]
LTX	0.00 0.00	7.0200 8.5400	16:48 16:48 13:16 13:06	2 2 2 170	7,5400 7,5400 7,4800 7,5000	2 1 1 1	390 200 600 570	7.4800 7.4600 7.4400 7.4200	7.7600 7.7800 7.8000 7.8200	1101 826 2276 1320	1 3 4 2
SILVANO	5,5600	17:00	7	0.00	0.00 %	3331	5.3200	5.6800	4100	0	0	[+]
SFG	0.00 0.00	5.0200 6.1000	13:38 13:38 11:16 17:00	95 706 49 7	5,5000 5,5000 5,3000 5,5000	1 1 1 1	51 440 4 1000	5.3000 5.2400 5.2000 5.1800	5.7000 5.7600 5.7800 5.8600	530 1472 4000 177	1 2 1 1
WAWEL	670,0000	17:00	8	670.00	0.00 %	67	666.0000	670.0000	71	0	188	[+]
WWL	670.00 672.00	604.0000 736.0000	16:47 15:49 13:45 09:10	8 130 130 2	670,0000 670,0000 670,0000 672,0000	2 1 1 2	2 6 1 11	658.0000 650.0000 648.0000 646.0000	672.0000 674.0000 676.0000 678.0000	4 2 25 15	1 1 6 3
GTC	4,0200	13:53	77	4.03	0.00 %	123	4.0200	4.0600	4	1	5	[+]
GTC	4.02 4.03	3.6300 4.4300	13:53 13:53 11:42 11:06	488 27 440 242	4,0200 4,0300 4,0300 4,0300	1 2 3 3	4 900 410 1656	4.0000 3.9900 3.9800 3.9700	4.0700 4.0800 4.0900 4.1000	77 112 4 104	1 2 1 2
SKYLINE	1,5900	11:45	94	0.00	0.00 %	10	1.5600	1.6000	1650	0	0	[+]
SKL	0.00 0.00	1.4400 1.7400	11:45 15:03 15:03 15:03	806 92 300 200	1,5800 1,5900 1,5800 1,5700	1 1 1 1	806 4902 4000 3059	1.5500 1.5300 1.5100 1.5000	1.6300 1.7600 1.7800 1.8900	4612 4000 792 3000	1 1 1 1
STAPORKOW	3,1200	15:31	90	3.12	0.00 %	560	3.1200	3.1800	500	0	0	[+]
ZUK	3.12 3.20	2.8200 3.4200	13:01 12:31 10:02 17:00	4 4 12 184	3,1200 3,2000 3,1200 3,1200	5 4 3 1	4632 1708 2000 4	3.1000 3.0200 3.0000 2.9800	3.2000 3.2200 3.2800 3.3000	2494 2500 500 2318	2 1 1 3
KPPD	30,0000	15:30	20	0.00	0.00 %	275	28.2000	29.6000	255	0	0	[+]
KPD	0.00 0.00	27.0000 33.0000	15:30 10:31 10:14 10:14	270 5 186 54	29,0000 27,8000 29,0000 28,8000	1 1 1 1	100 2 50 100	27.4000 26.0000 25.2000 25.0000	30.0000 30.2000 31.0000 31.4000	277 1 268 2	1 1 1 1
NEPTIS	139,0000	09:00	1	139.00	0.00 %	64	133.0000	140.0000	128	0	0	[+]
YAN	139.00 139.00	126.0000 152.0000	16:47 16:47 09:01 09:01	1 1 1 1	139,0000 139,0000 139,0000 139,0000	1 2 2 1	1 2 2 1	130.0000 129.0000 128.0000 123.0000	141.0000 145.0000 147.0000 150.0000	22 28 99 35	1 1 1 1
KRUK	475,9000	17:01	282	476.00	0.02 %	153	475.7000	475.9000	220	96	45 468	[+]
KRU	473.00 479.20	428.4000 523.6000	17:01 17:01 17:01 17:00	332 332 54 24	475,9000 475,9000 475,9000 475,9000	1 1 1 1	154 103 103 4	475.4000 475.2000 475.0000 474.0000	476.0000 476.1000 476.2000 476.3000	46 326 1875 725	1 2 6 3
CAPITEA	0,4280	17:00	1730	0.43	0.12 %	3800	0.4255	0.4280	8520	128	54	[+]
CAP	0.42 0.43	0.3855 0.4705	17:00 17:00 16:49 16:45	82 104 4688 104	0,4280 0,4280 0,4270 0,4280	2 2 2 1	16266 3980 6720 2600	0.4200 0.4180 0.4140 0.4120	0.4300 0.4305 0.4310 0.4340	1000 2350 9000 1731	1 1 1 1
ACTION	27,0000	17:01	20	26.40	0.19 %	5	26.9500	27.0000	3316	8	226	[+]
ACT	26.40 27.20	23.8000 29.0000	17:01 17:01 17:00 16:19	2000 497 1 1	27,0000 27,0000 27,0000 27,0000	1 1 1 1	5 5 1 1	26.9000 26.8500 26.8000 26.7500	27.0500 27.1000 27.1500 27.2000	20 320 543 646	1 4 6 6
SPYROSOFT	500,0000	17:00	1	506.00	0.20 %	1	496.0000	500.0000	83	1	316	[+]
SPR	491.00 512.00	456.0000 556.0000	17:00 17:00 16:40 16:21	1 4 14 5	500,0000 500,0000 495,0000 500,0000	2 1 3 4	11 50 7 18	495.0000 494.0000 493.0000 492.0000	502.0000 506.0000 508.0000 510.0000	7 1 2 15	1 1 1 3
DIGITANET	98,8000	17:00	48	98.60	0.20 %	46	97.5000	98.8000	189	3	272	[+]
DIG	97.30 99.40	88.8000 108.4000	17:00 17:00 17:00 17:00	17 45 15 22	98,8000 98,8000 98,8000 98,8000	1 5 1 1	20 269 31 31	97.4000 97.0000 96.9000 96.8000	98.9000 99.1000 99.2000 99.3000	200 31 31 32	1 1 1 2
PCFGROUP	5,0600	16:21	2	5.06	0.20 %	260	5.0000	5.0500	99	19	95	[+]
PCF	4.96 5.07	4.5550 5.5600	16:14 16:11 16:04 15:48	144 17 3 5	5,0000 5,0000 5,0600 4,9950	1 1 1 1	1288 2085 233 100	4.9800 4.9700 4.9600 4.9550	5.0600 5.0800 5.0900 5.1000	8208 50 427 587	3 1 2 4
CREEPYJAR	450,0000	17:00	50	450.00	0.22 %	6	443.0000	450.0000	12	1	450	[+]
CRJ	440.00 450.00	405.0000 495.0000	17:00 17:00 17:00 17:00	13 6 55 12	450,0000 450,0000 450,0000 450,0000	4 4 6 1	27 47 77 10	442.0000 441.0000 440.0000 439.0000	453.0000 454.0000 455.0000 458.0000	8 8 3 45	4 1 1 1
MARVIPOL	8,7000	16:49	3	8.52	0.23 %	4997	8.7000	8.7200	11	8	68	[+]
MVP	8.52 8.76	7.6800 9.3600	15:56 15:56 15:56 15:52	3 109 10 75	8,7400 8,7400 8,7400 8,6200	1 2 3 1	5000 1039 805 300	8.6800 8.6200 8.6000 8.5800	8.7400 8.7600 8.7800 8.8000	400 934 1132 633	1 2 3 4
VOXEL	170,6000	17:00	383	170.20	0.24 %	28	170.0000	170.6000	51	3	493	[+]
VOX	170.00 175.00	153.2000 187.2000	17:00 17:00 17:00 17:00	5 11 39 46	170,6000 170,6000 170,6000 170,6000	1 1 3 2	51 15 22 20	169.8000 169.6000 169.2000 169.0000	171.4000 171.6000 172.0000 172.4000	24 19 5 6	2 1 1 1
ALIOR	105,0000	17:00	89	106.00	0.24 %	639	104.9500	105.0000	13869	423	44 399	[+]
ALR	104.05 106.00	95.4000 116.6000	17:00 17:00 17:00 17:00	126 724 340 200	105,0000 105,0000 105,0000 105,0000	1 2 2 2	640 2412 5158 1504	104.9000 104.4000 104.3500 104.3000	105.0500 105.1000 105.1500 105.2000	2962 8586 146 4333	1 3 1 2
PKPCARGO	16,2500	17:03	263	16.40	0.31 %	587	16.2400	16.3800	1	73	1 199	[+]
PKP	16.18 16.77	14.7600 18.0400	17:02 17:01 17:01 17:01	400 500 1000 281	16,2500 16,2500 16,2500 16,2500	1 1 5 2	114 384 1064 2297	16.2200 16.2100 16.2000 16.1900	16.3900 16.4000 16.4400 16.4600	140 1540 200 79	1 3 2 1
NTCAPITAL	0,6380	17:00	500	0.62	0.31 %	2961	0.6200	0.6380	700	17	11	[+]
NTC	0.62 0.65	0.5580 0.6780	15:39 13:56 12:12 09:54	138 1 1 1	0,6200 0,6200 0,6180 0,6160	1 4 2 2	399 4291 799 5901	0.6180 0.6160 0.6140 0.6120	0.6400 0.6420 0.6440 0.6460	500 1200 2750 2200	1 2 2 3
BENEFIT	3 195,0000	17:03	585	3,185.00	0.31 %	1020	3195.0000	3200.0000	228	20	64 228	[+]
BFT	3,145.00 3,220.00	2870.0000 3500.0000	17:03 17:03 17:03 17:03	12 10 33 47	3 195,0000 3 195,0000 3 195,0000 3 195,0000	1 4 11 12	73 117 428 396	3165.0000 3160.0000 3155.0000 3150.0000	3205.0000 3210.0000 3215.0000 3220.0000	95 73 200 124	5 4 7 7
DADELO	61,8000	17:01	25	61.20	0.32 %	862	61.0000	61.8000	795	28	1 698	[+]
DAD	60.40 61.80	55.2000 67.2000	17:00 17:00 17:00 17:00	51 199 747 220	61,8000 61,8000 61,8000 61,8000	1 5 2 5	107 141 307 1297	60.6000 60.4000 60.2000 60.0000	62.0000 62.2000 62.4000 62.6000	367 70 702 322	3 1 3 3
MANGATA	57,4000	16:34	19	57.80	0.35 %	10	56.8000	57.0000	61	1	41	[+]
MGT	56.20 58.40	52.2000 63.4000	16:31 16:27 15:20 15:17	1 10 5 100	57,4000 57,0000 56,2000 57,8000	1 6 4 1	50 111 34 20	56.4000 56.2000 56.0000 55.8000	58.4000 58.6000 58.8000 59.0000	10 11 15 40	1 2 2 1
RELPOL	5,3000	12:54	2	5.28	0.38 %	5	5.1800	5.3000	1294	1	5	[+]
RLP	5.18 5.30	4.7600 5.8000	12:53 12:53 10:20 10:20	1 2 4 66	5,1800 5,2200 5,2200 5,2800	3 3 6 4	416 205 7329 2542	5.1600 5.1400 5.1200 5.1000	5.3200 5.3400 5.3600 5.3800	198 300 270 992	1 1 1 2
KOMPUTRON	5,3000	16:12	500	5.28	0.38 %	254	5.2600	5.3000	842	2	11	[+]
KOM	5.24 5.30	4.7600 5.8000	16:11 13:03 11:40 10:37	80 20 50 85	5,3000 5,3000 5,3000 5,2400	2 2 1 2	2481 1448 77 220	5.2400 5.1600 5.1400 5.1000	5.3200 5.3800 5.4000 5.4600	240 2403 1687 300	2 2 2 1
ACAUTOGAZ	26,2000	16:05	13	26.50	0.38 %	37	26.2000	26.6000	41	0	6	[+]
ACG	26.20 26.60	23.9000 29.1000	15:30 15:30 14:47 14:46	40 60 29 9	26,6000 26,6000 26,6000 26,5000	3 6 1 2	123 403 295 80	26.1000 26.0000 25.9000 25.8000	26.7000 26.8000 26.9000 27.0000	9 20 102 109	1 1 3 2
PCCEXOL	2,5600	16:49	4	2.55	0.39 %	24	2.5500	2.5600	2546	11	27	[+]
PCX	2.52 2.56	2.3000 2.8000	16:48 16:48 16:48 16:47	34 35 96 674	2,5500 2,5500 2,5500 2,5400	2 5 3 9	284 2739 2100 6333	2.5300 2.5200 2.5100 2.5000	2.5700 2.5800 2.5900 2.6000	971 2650 2704 3242	3 4 6 4
TARCZYNSKI	126,5000	11:03	1	127.50	0.40 %	51	126.5000	127.5000	24	0	22	[+]
TAR	126.00 128.00	115.0000 140.0000	10:59 10:22 10:22 10:22	15 33 20 30	128,0000 128,0000 128,0000 128,0000	3 1 1 1	174 109 1 100	126.0000 125.5000 125.0000 124.5000	128.0000 128.5000 129.0000 130.0000	74 1 221 185	4 1 4 4
AMBRA	19,0000	17:03	53	19.00	0.42 %	123	18.9400	19.0400	161	18	349	[+]
AMB	18.92 19.08	17.1000 20.9000	17:00 17:00 17:00 17:00	1692 5 2021 10	19,0000 19,0000 19,0000 19,0000	4 14 7 6	289 346 274 890	18.9200 18.9000 18.8800 18.8600	19.0800 19.1000 19.1400 19.2000	12 200 2 185	2 2 1 2
TORPOL	48,1000	17:00	2	47.40	0.42 %	5778	47.7500	48.1000	3690	14	685	[+]
TOR	46.90 48.10	42.7000 52.1000	17:00 17:00 17:00 17:00	427 94 127 121	48,1000 48,1000 48,1000 48,1000	1 1 1 2	256 52 111 161	47.4500 47.4000 47.2500 47.2000	48.1500 48.2000 48.2500 48.4000	502 619 111 30	4 2 1 1
PKOBP	70,2200	17:04	310000	70.16	0.43 %	15442	70.0200	70.2200	49967	5 445	381 536	[+]
PKO	69.60 70.46	63.1600 77.1600	17:02 17:00 17:00 17:00	81 654 896 3882	70,2200 70,2200 70,2200 70,2200	2 2 2 2	46057 2334 7348 14412	70.0000 69.9800 69.9600 69.9400	70.2400 70.2600 70.2800 70.3000	45464 25321 18809 11784	6 4 4 6
PZU	60,3000	17:04	17	60.48	0.47 %	48843	60.3000	60.3400	20	2 924	176 108	[+]
PZU	59.90 60.52	54.4400 66.5200	17:03 17:00 17:00 17:00	20 1843 686 686	60,3000 60,3000 60,3000 60,3000	2 3 2 3	1332 14113 2666 2390	60.2800 60.2600 60.2400 60.2200	60.3800 60.4000 60.4200 60.4600	20 690 128 825	1 3 2 2
POINTGROUP	2,1500	09:27	500	2.15	0.47 %	3750	2.0700	2.1400	3572	1	1	[+]
PGM	2.15 2.15	1.9350 2.3600	09:02 09:43 09:43 09:43	2 5 5 5	2,1500 2,1400 2,1400 2,1400	1 2 1 2	3548 3665 640 1993	2.0600 2.0500 2.0000 1.9600	2.1500 2.3000 2.3600 2.4400	6139 608 3500 1000	4 1 1 1
MOSTALZAB	6,2000	17:00	602	6.17	0.49 %	4484	6.2000	6.2400	418	23	142	[+]
MSZ	6.14 6.27	5.5600 6.7800	17:00 17:00 17:00 17:00	7848 2 345 55	6,2000 6,2000 6,2000 6,2000	1 5 2 3	320 2201 402 2202	6.1500 6.1400 6.1300 6.1200	6.2500 6.2600 6.2700 6.2800	361 1300 699 956	1 3 3 2
MWTRADE	4,1000	11:33	8	4.04	0.49 %	3648	4.0600	4.1000	392	0	0	[+]
MWT	4.04 4.10	3.6400 4.4400	10:08 09:08 16:49 16:41	107 2 490 1249	4,0600 4,0400 4,0800 4,0600	1 1 3 1	316 400 3739 1000	4.0400 4.0200 4.0000 3.8200	4.1400 4.2000 4.2800 4.3600	250 250 445 200	1 1 1 1
TALEX	20,0000	15:24	35	19.70	0.50 %	190	19.7000	20.0000	116	0	2	[+]
TLX	19.70 20.00	17.8000 21.6000	12:49 09:06 14:41 13:34	49 2 2 5	20,0000 19,7000 19,9000 19,9000	1 1 1 1	200 51 1 30	19.6000 19.4000 19.0000 18.7000	20.4000 20.6000 21.8000 22.0000	105 251 455 250	1 2 3 2
ESOTIQ	40,2000	16:48	5	40.00	0.50 %	444	40.0000	40.2000	15	2	84	[+]
EAH	39.50 40.40	36.0000 44.0000	16:36 15:57 15:54 15:54	142 50 5 2	40,0000 40,0000 40,3000 40,3000	4 1 1 3	180 10 100 129	39.9000 39.7000 39.6000 39.5000	40.3000 40.4000 40.5000 40.6000	95 183 2268 50	1 3 3 1
ELEKTROTI	49,8000	17:00	39	49.70	0.50 %	300	49.5000	49.8000	145	13	632	[+]
ELT	48.80 49.80	44.7500 54.6000	17:00 17:00 17:00 17:00	620 48 20 492	49,8000 49,8000 49,8000 49,8000	2 1 1 1	27 20 20 103	49.4000 49.3500 49.1500 49.0500	49.8500 49.9000 49.9500 50.0000	1 90 200 258	1 1 1 7
VOTUM	49,5000	17:00	13	49.45	0.51 %	20	49.2000	49.5000	104	16	785	[+]
VOT	49.00 49.90	44.5500 54.3000	17:00 17:00 17:00 17:00	10 15 61 51	49,5000 49,5000 49,5000 49,5000	2 2 2 7	82 220 120 2753	49.1500 49.1000 49.0500 49.0000	49.7000 49.7500 49.8000 49.8500	20 161 1123 25	2 2 5 1
ORANGEPL	8,9600	17:02	15	8.92	0.52 %	220	8.9200	8.9600	18632	2 759	24 641	[+]
OPL	8.83 8.99	8.0280 9.8120	17:00 17:00 17:00 17:00	526 11792 11719 332	8,9600 8,9600 8,9600 8,9600	4 2 2 1	27666 11998 6376 1503	8.8880 8.8860 8.8840 8.8800	8.9620 8.9640 8.9660 8.9700	13206 10553 11182 2817	2 1 2 1
ATAL	58,5000	17:00	100	58.60	0.52 %	1368	58.5000	58.8000	1	14	808	[+]
1AT	57.20 58.60	52.8000 64.4000	17:00 17:00 17:00 17:00	649 12 1 1	58,5000 58,5000 58,5000 58,5000	2 1 2 2	95 100 313 31	57.5000 57.3000 57.2000 57.1000	58.9000 59.0000 59.4000 59.5000	84 272 100 2	2 3 1 2
PATENTUS	3,7700	15:51	13	3.72	0.53 %	459	3.6800	3.7500	500	7	25	[+]
PAT	3.67 3.82	3.3500 4.0900	15:51 14:59 14:54 14:50	7 10 13 7	3,7600 3,7900 3,7100 3,7100	1 1 2 1	208 400 1600 28	3.6700 3.6600 3.6500 3.6400	3.7700 3.7900 3.8000 3.8800	237 3210 2045 100	1 5 3 1
TOYA	9,5500	17:03	33	9.56	0.53 %	2000	9.5000	9.5500	3506	51	481	[+]
TOA	9.43 9.56	8.6100 10.5000	17:00 17:00 17:00 17:00	560 940 505 700	9,5500 9,5500 9,5500 9,5500	1 1 1 3	50 165 411 873	9.4500 9.4300 9.4200 9.4000	9.5600 9.5700 9.5800 9.5900	7618 273 198 250	3 1 1 2
SANPL	485,8000	17:00	249	486.90	0.56 %	612	485.0000	485.8000	671	193	93 755	[+]
SPL	481.80 488.00	438.3000 535.4000	17:00 17:00 17:00 17:00	35 70 4 14	485,8000 485,8000 485,8000 485,8000	1 1 4 1	133 286 2341 751	484.5000 484.4000 484.3000 484.2000	485.9000 486.0000 486.3000 486.5000	860 39 107 2241	2 1 1 2
SONEL	17,3000	11:47	2	17.20	0.58 %	183	17.3000	17.3500	35	0	1	[+]
SON	17.20 17.40	15.5000 18.9000	11:44 11:43 11:30 11:24	10 9 6 15	17,4000 17,3500 17,3500 17,3000	1 4 1 2	15 756 15 45	17.2500 17.2000 17.1500 17.1000	17.4000 17.4500 17.5000 17.6000	18 81 1012 129	2 2 2 1
ZEPAK	24,8000	17:00	550	24.30	0.61 %	662	24.3000	24.8000	5201	16	378	[+]
ZEP	23.70 24.80	21.9000 26.7000	17:00 17:00 17:00 17:00	213 200 45 10	24,8000 24,8000 24,8000 24,8000	2 5 2 3	961 2442 435 495	24.1500 24.1000 24.0500 24.0000	24.9000 24.9500 25.0000 25.0500	436 4513 2575 59	5 8 18 1
CYBERFLKS	193,6000	17:00	20	195.20	0.62 %	344	193.6000	197.0000	135	15	2 947	[+]
CBF	193.40 198.40	175.8000 214.5000	17:00 17:00 17:00 17:00	22 5 85 55	193,6000 193,6000 193,6000 193,6000	2 3 2 3	37 173 14 33	193.4000 193.0000 192.4000 192.0000	197.2000 197.4000 197.6000 198.0000	85 85 105 349	1 1 2 3
TENDERHUT	6,4800	14:15	30	6.44	0.62 %	157	6.3000	6.4800	137	0	0	[+]
THG	6.44 6.48	5.8000 7.0800	14:15 14:15 09:00 09:00	10 10 10 5	6,4600 6,4600 6,4600 6,4400	1 1 2 1	20 20 121 20	6.2400 6.2200 6.2000 6.1800	6.5000 6.5200 6.5400 6.5600	25 10 20 20	2 1 1 1
KRVITAMIN	9,6000	17:00	1	9.56	0.63 %	310	9.4200	9.6000	2515	1	5	[+]
KVT	9.44 9.60	8.6200 10.5000	16:37 16:35 16:30 11:45	250 302 1 2	9,4400 9,4600 9,5400 9,5600	1 1 1 1	50 5 250 4	9.4000 9.2200 9.2000 9.1200	9.6600 9.6800 9.7000 9.8000	450 200 908 410	1 1 3 1
SANWIL	1,5400	17:00	60	1.55	0.65 %	760	1.5000	1.5400	610	15	23	[+]
SNW	1.50 1.55	1.3950 1.6950	17:00 12:57 12:57 12:57	40 590 670 700	1,5400 1,5000 1,5000 1,5050	4 1 1 1	174 2100 22 45	1.4950 1.4750 1.4700 1.4650	1.5450 1.5500 1.5550 1.5750	2000 2406 1114 1000	1 1 1 1
PEKAO	178,6500	17:02	9	179.80	0.65 %	2204	178.6500	178.7000	4042	1 091	194 657	[+]
PEO	177.35 179.80	161.8500 197.7500	17:01 17:01 17:00 17:00	5 10 446 22	178,6500 178,6500 178,6500 178,6500	2 2 1 1	3109 4655 1029 541	178.6000 178.5000 178.4500 178.4000	178.8000 178.8500 179.0000 179.0500	1028 7667 7851 3318	1 2 2 2
KETY	916,5000	17:00	146	919.00	0.66 %	23	904.0000	916.5000	13	26	23 557	[+]
KTY	899.00 922.00	827.5000 1010.0000	17:00 17:00 17:00 17:00	79 520 105 32	916,5000 916,5000 916,5000 916,5000	1 1 1 1	7 62 57 62	903.5000 903.0000 902.5000 902.0000	917.0000 917.5000 918.0000 918.5000	263 2 261 38	1 2 3 1
PTWP	143,0000	16:24	150	145.00	0.70 %	15	143.0000	144.0000	466	0	32	[+]
PTW	143.00 145.00	131.0000 159.0000	16:13 10:25 09:02 13:16	35 38 1 12	143,0000 144,0000 145,0000 142,0000	1 1 1 2	1 100 200 110	142.0000 141.0000 140.0000 139.0000	145.0000 148.0000 149.0000 150.0000	393 122 6 621	1 2 1 1
MIRACULUM	0,8400	13:09	4	0.84	0.72 %	680	0.8200	0.8400	586	0	0	[+]
MIR	0.84 0.84	0.7560 0.9240	09:07 17:00 16:29 16:27	10 10 320 800	0,8400 0,8340 0,8200 0,8340	1 2 1 2	1670 3557 8400 4020	0.8120 0.8100 0.8080 0.8040	0.8440 0.8460 0.8500 0.8580	1987 2778 4600 5780	1 1 2 1
GPW	55,6500	17:00	338	55.45	0.72 %	901	55.5000	55.6500	2806	60	3 345	[+]
GPW	55.10 55.80	49.9200 60.9500	17:00 17:00 17:00 17:00	86 455 7 1	55,6500 55,6500 55,6500 55,6500	1 1 2 8	82 210 201 283	55.3500 55.2500 55.1500 55.1000	55.7000 55.7500 55.8000 55.9500	86 602 275 91	1 2 2 2
CREOTECH	339,5000	17:03	246	341.00	0.74 %	3	339.0000	339.5000	54	10	3 503	[+]
CRI	333.00 347.50	307.0000 375.0000	17:03 17:01 17:00 17:00	13 25 7 5	339,5000 339,5000 339,5000 339,5000	1 1 1 2	7 21 1 34	338.5000 337.0000 336.0000 335.5000	341.5000 342.0000 343.0000 344.0000	28 53 1 54	1 2 1 2
TEXT	52,7000	17:01	40	52.35	0.76 %	50	52.5000	52.7000	891	36	1 888	[+]
TXT	52.35 53.00	47.1200 57.5500	17:00 17:00 17:00 17:00	1 39 97 2122	52,7000 52,7000 52,7000 52,7000	1 1 2 6	89 50 227 222	52.4500 52.4000 52.3500 52.3000	52.7500 52.8000 52.8500 52.9000	146 277 2 469	2 2 1 3
FASING	13,1000	14:12	38	12.70	0.77 %	500	12.7000	13.0000	1752	4	53	[+]
FSG	12.60 13.10	11.5000 13.9000	14:12 14:12 13:16 12:55	58 500 40 3000	13,1000 13,0000 12,6000 12,7000	1 1 4 1	500 600 42081 9	12.6000 12.5000 12.4000 12.3000	13.1000 13.2000 13.3000 13.4000	2007 1500 2322 4000	4 2 8 2
BUDIMEX	525,8000	17:00	41	526.00	0.77 %	137	525.2000	525.8000	323	89	47 164	[+]
BDX	519.00 536.60	473.4000 578.6000	17:00 17:00 17:00 17:00	816 323 323 2	525,8000 525,8000 525,8000 525,8000	1 1 1 1	20 126 183 63	525.0000 524.8000 523.0000 522.4000	526.0000 526.2000 526.4000 526.6000	906 191 418 19	1 2 2 1
MEDINICE	12,8400	16:49	163	12.80	0.78 %	595	12.4800	12.5200	1151	18	233	[+]
ICE	12.40 13.28	11.5200 14.0800	16:49 16:49 16:49 16:49	164 73 44 18	12,8200 12,8000 12,8000 12,5600	1 1 5 1	70 200 1448 450	12.4400 12.4200 12.4000 12.3600	12.7600 12.7800 12.8000 12.9000	400 314 661 500	1 1 2 2
ATREM	50,4000	17:04	109	49.90	0.80 %	43	50.0000	50.4000	236	19	980	[+]
ATR	49.00 51.80	45.0000 54.8000	16:48 16:46 16:46 16:46	1 10 27 13	50,4000 50,4000 50,0000 50,0000	1 1 1 2	78 50 121 371	49.8000 49.7000 49.6000 49.5000	50.8000 51.0000 51.2000 51.6000	681 419 411 601	2 5 3 3
RAINBOW	138,1000	17:04	19	137.70	0.80 %	179	138.1000	138.3000	67	22	3 067	[+]
RBW	136.60 138.80	124.0000 151.4000	17:04 17:00 17:00 17:00	3 5 67 4	138,1000 138,1000 138,1000 138,1000	1 1 1 2	13 56 8 91	138.0000 137.9000 137.8000 137.7000	138.4000 138.5000 138.6000 138.7000	21 66 32 382	1 1 1 3
KGHM	135,5500	17:03	7562	135.00	0.82 %	38	135.5500	135.9500	1	882	119 565	[+]
KGH	134.65 136.50	121.5000 148.5000	17:03 17:02 17:01 17:00	500 14 15 938	135,5500 135,5500 135,5500 135,5500	5 3 4 4	14664 3507 2657 4364	135.5000 135.4500 135.4000 135.3500	136.0000 136.1500 136.2000 136.2500	179 397 307 3026	3 2 1 2
PULAWY	48,4000	15:46	40	47.30	0.83 %	195	47.5000	47.8000	19	0	7	[+]
ZAP	47.30 48.40	42.6000 52.0000	14:52 12:53 12:53 12:28	10 4 26 4	47,5000 48,4000 48,0000 47,5000	1 2 2 1	8 77 299 1	47.3000 47.2000 46.9000 46.7000	48.0000 48.1000 48.4000 48.5000	40 20 138 1	1 1 2 1
KRKA	936,0000	16:19	1	960.00	0.86 %	3	936.0000	942.0000	3	0	57	[+]
KRK	936.00 960.00	864.0000 1055.0000	15:15 14:40 14:39 12:55	18 2 1 1	940,0000 940,0000 944,0000 940,0000	1 2 1 2	4 2 1 4	930.0000 926.0000 924.0000 920.0000	960.0000 990.0000 998.0000 1000.0000	3 2 6 10	1 1 1 2
ROPCZYCE	23,2000	16:46	115	23.20	0.87 %	310	23.0000	23.2000	85	1	31	[+]
RPC	22.80 23.40	20.9000 25.5000	16:22 16:22 15:35 15:09	13 200 70 30	23,3000 23,3000 23,2000 23,2000	2 2 2 4	60 264 460 32	22.9000 22.8000 22.6000 22.5000	23.3000 23.4000 23.5000 23.6000	88 80 113 10	2 2 1 1
ULTGAMES	11,0000	14:58	21	10.90	0.92 %	550	10.8000	11.0000	179	2	17	[+]
ULG	10.70 11.00	9.8200 11.9500	14:54 14:48 14:48 13:02	199 549 22 291	11,0000 11,0000 10,9000 10,7000	2 2 2 1	891 246 170 500	10.7000 10.6500 10.6000 10.5500	11.0500 11.2000 11.3000 11.4500	520 300 200 15	2 1 1 1
MURAPOL	37,6000	17:02	4780	37.10	0.94 %	8	37.3000	37.6000	42220	40	1 519	[+]
MUR	36.90 37.95	33.4000 40.8000	17:00 17:00 17:00 17:00	125 57 165 192	37,6000 37,6000 37,6000 37,6000	1 2 3 1	1 250 271 50	37.1500 37.1000 37.0500 37.0000	37.6500 37.7500 37.8000 37.9000	56 25 5 42	1 1 1 1
MCI	29,5000	17:00	39	28.90	1.03 %	50	28.7000	29.5000	108	8	231	[+]
MCI	28.10 29.50	26.1000 31.7000	17:00 17:00 17:00 17:00	54 25 100 100	29,5000 29,5000 29,5000 29,5000	1 1 2 1	200 126 400 400	28.6000 28.5000 28.4000 28.3000	29.7000 29.8000 29.9000 30.0000	400 2150 10 1172	2 2 1 6
IPOPEMA	2,8600	14:50	17	2.83	1.06 %	2610	2.8300	2.8600	16	1	4	[+]
IPE	2.83 2.86	2.5500 3.1100	10:57 10:57 09:00 09:00	967 333 3 175	2,8600 2,8600 2,8300 2,8300	1 2 2 2	36000 1010 329 904	2.8200 2.8100 2.8000 2.7900	2.8800 2.9300 2.9800 2.9900	832 2000 1243 2696	2 1 1 1
UNICREDIT	276,1500	12:52	18	272.00	1.06 %	5	264.2500	299.9000	69	0	5	[+]
UCG	272.00 276.15	244.8000 299.2000	09:00 15:37 13:44 11:53	1 37 20 20	272,0000 273,2500 273,0000 268,7500	1 1 0 0	3 10 0 0	241.0000 180.0000 0.0000 0.0000	300.0000 302.0000 305.0000 330.0000	10 5 3 3	1 1 1 1
ATMGRUPA	3,8200	16:10	90	3.78	1.06 %	240	3.7800	3.8200	651	5	20	[+]
ATG	3.77 3.82	3.4100 4.1500	15:53 15:21 15:21 15:13	10 202 48 52	3,8200 3,8200 3,8100 3,8100	1 4 2 1	143 114 1003 900	3.7700 3.7500 3.7400 3.7100	3.8300 3.8500 3.8700 3.8800	925 1655 804 1150	1 6 1 2
KSGAGRO	3,7400	17:00	2580	3.65	1.08 %	5	3.6700	3.7400	363	9	35	[+]
KSG	3.65 3.74	3.2900 4.0100	17:00 17:00 16:17 16:03	2000 420 20 9	3,7400 3,7400 3,7100 3,7000	3 1 1 2	2405 4870 10 710	3.6600 3.6500 3.5500 3.5100	3.7500 3.7700 3.8000 3.8800	5428 100 1503 1066	1 1 2 2
INTERCARS	551,0000	17:00	11	545.00	1.10 %	34	551.0000	555.0000	2	6	3 503	[+]
CAR	539.00 554.00	490.5000 599.0000	17:00 17:00 17:00 17:00	10 11 11 10	551,0000 551,0000 551,0000 551,0000	1 2 1 1	14 68 1 2	548.0000 547.0000 545.0000 544.0000	556.0000 557.0000 558.0000 560.0000	49 27 69 61	2 1 4 5
GREENX	1,8400	17:00	192	1.81	1.10 %	815	1.8340	1.8400	3002	269	493	[+]
GRX	1.80 1.85	1.6300 1.9920	17:00 17:00 17:00 17:00	919 1081 1141 13000	1,8400 1,8400 1,8400 1,8400	2 1 1 1	1400 933 1200 1081	1.8260 1.8250 1.8240 1.8230	1.8450 1.8460 1.8470 1.8480	19953 1308 10 18010	1 2 1 3
PHARMENA	3,6400	17:00	3	3.60	1.11 %	1000	3.6000	3.6400	1523	2	7	[+]
PHR	3.53 3.64	3.2400 3.9600	16:19 15:58 15:58 15:52	100 175 325 425	3,6400 3,6400 3,6300 3,6300	1 1 5 1	250 60 4214 8	3.5400 3.5200 3.5000 3.4700	3.6500 3.6600 3.6700 3.6900	1322 2996 490 174	4 1 1 1
OPTEAM	3,6000	17:02	500	3.58	1.12 %	300	3.5800	3.6000	1600	1	5	[+]
OPM	3.54 3.60	3.2400 3.9200	15:18 11:40 11:15 11:15	100 6 3 3	3,6000 3,5400 3,5800 3,5400	1 2 1 1	829 415 289 200	3.5600 3.5400 3.5200 3.5000	3.7200 3.8000 3.8200 3.8600	2900 448 117 80	1 3 1 1
ZABKA	22,0200	17:00	3589	21.80	1.15 %	24895	22.0100	22.0200	1531	5 821	128 108	[+]
ZAB	21.63 22.30	19.6200 23.9800	17:00 17:00 17:00 17:00	6255 565 631 9348	22,0200 22,0200 22,0200 22,0200	1 1 1 1	2257 12156 17557 11988	22.0000 21.9900 21.9800 21.9700	22.0300 22.0400 22.0500 22.0600	4922 72217 24772 3980	1 5 1 1
SYNTHAVERSE	4,3300	17:04	2521	4.20	1.17 %	21159	4.3300	4.3350	844	227	959	[+]
SVE	4.11 4.34	3.7800 4.6200	17:04 17:01 17:00 17:00	155 345 75 54	4,3300 4,3300 4,3300 4,3300	3 2 6 1	7161 2804 8671 2104	4.3000 4.2750 4.2700 4.2650	4.3400 4.3450 4.3500 4.3550	6500 2252 1089 983	3 2 4 3
HERCULES	1,2750	13:49	386	1.22	1.19 %	3500	1.2350	1.2500	100	47	59	[+]
HRS	1.22 1.29	1.0950 1.3350	13:49 13:43 13:43 13:42	614 2 12 574	1,2750 1,2200 1,2750 1,2750	2 3 2 2	2250 6500 2500 6710	1.2300 1.2250 1.2200 1.2150	1.2600 1.2650 1.2700 1.2750	2247 1000 7500 3114	1 1 1 3
ATENDE	4,1500	16:29	150	4.10	1.22 %	60	4.1700	4.2000	112	39	164	[+]
ATD	4.10 4.24	3.6900 4.5100	16:24 16:22 16:15 16:05	235 24 5 4	4,1500 4,2000 4,2000 4,2000	3 1 3 1	2195 422 4581 1000	4.1500 4.1100 4.1000 4.0900	4.2200 4.2300 4.2400 4.2500	1000 3940 8300 11875	2 3 1 4
COALENERG	2,4600	17:00	1967	2.46	1.23 %	4106	2.4600	2.4700	300	137	345	[+]
CLE	2.44 2.60	2.2200 2.7000	17:00 17:00 17:00 17:00	600 478 1000 533	2,4600 2,4600 2,4600 2,4600	5 5 5 5	9411 13571 3113 1837	2.4500 2.4400 2.4300 2.4200	2.5000 2.5100 2.5200 2.5400	9184 1200 3586 2178	2 1 3 2
STALPROD	241,0000	17:04	20	236.00	1.26 %	12	241.0000	242.0000	158	1	323	[+]
STP	231.00 241.00	213.0000 259.0000	17:04 17:04 17:04 17:04	20 20 100 30	241,0000 241,0000 241,0000 241,0000	1 2 4 5	11 30 183 78	236.0000 235.0000 234.0000 233.0000	243.0000 244.0000 245.0000 246.0000	35 205 480 5	3 7 6 1
MLSYSTEM	16,6000	17:00	370	16.60	1.34 %	100	16.3800	16.6000	1690	19	319	[+]
MLS	16.30 16.60	14.9400 18.2600	17:00 17:00 17:00 17:00	90 241 504 369	16,6000 16,6000 16,6000 16,6000	1 3 2 9	300 256 58 3959	16.3600 16.3400 16.3200 16.3000	16.6600 16.6800 16.7000 16.7600	2 252 522 92	1 2 4 2
HANDLOWY	105,0000	17:00	15	103.80	1.35 %	208	104.8000	105.0000	1625	37	3 903	[+]
BHW	103.40 105.00	93.5000 114.0000	17:00 17:00 17:00 17:00	4 3 10 17	105,0000 105,0000 105,0000 105,0000	2 2 2 4	199 376 104 583	104.6000 104.4000 104.2000 104.0000	105.2000 105.4000 105.6000 105.8000	381 222 368 123	11 8 7 3
CAPTORTX	36,7000	17:03	230	36.80	1.38 %	1123	36.7000	36.8000	5226	5	172	[+]
CTX	35.50 36.80	33.2000 40.4000	17:03 17:00 16:41 16:41	90 15 14 6	36,7000 36,7000 36,1000 36,1000	2 1 1 1	106 50 100 50	36.1000 36.0000 35.9000 35.8000	36.9000 37.0000 37.2000 37.3000	98 22 96 123	2 2 1 1
OTMUCHOW	5,8800	14:01	6	5.90	1.38 %	3	5.8000	5.9000	1642	1	5	[+]
OTM	5.80 5.90	5.3200 6.4800	14:01 13:43 09:51 09:31	1 276 15 401	5,8400 5,8000 5,8000 5,8000	1 1 1 1	1395 50 333 7	5.6000 5.5000 5.3200 5.2000	5.9800 6.0000 6.0600 6.1000	30 2042 1981 440	1 2 1 1
PASSUS	88,0000	17:00	31	86.00	1.38 %	5	88.0000	88.8000	9	5	480	[+]
PAS	86.00 91.00	77.4000 94.6000	17:00 17:00 17:00 16:49	9 5 5 20	88,0000 88,0000 88,0000 87,6000	3 1 1 1	17 1 1 10	87.0000 86.8000 86.6000 86.2000	89.0000 89.2000 89.4000 89.6000	50 30 81 31	1 1 1 2
MAXCOM	5,6200	16:34	14	5.62	1.44 %	2	5.5200	5.6200	557	0	1	[+]
MXC	5.50 5.62	5.0600 6.1800	16:28 13:18 11:45 11:45	2 2 98 2	5,6000 5,6000 5,5000 5,5200	3 4 2 5	254 60 4 308	5.5000 5.4800 5.4600 5.4400	5.6400 5.7000 5.7600 5.8000	600 4 600 2	1 2 1 1
NEWAG	84,2000	17:01	12	83.50	1.45 %	2789	84.2000	84.9000	90	26	2 231	[+]
NWG	81.50 85.60	75.2000 91.8000	17:01 17:01 17:00 17:00	135 4 774 35	84,2000 84,2000 84,2000 84,2000	1 1 1 1	59 62 3 22	84.1000 84.0000 83.8000 83.6000	85.0000 85.4000 85.5000 85.6000	3500 147 146 2	2 3 1 1
URTESTE	49,0000	16:21	35	48.30	1.45 %	7	47.6000	49.0000	823	0	18	[+]
URT	48.10 49.00	43.5000 53.0000	16:21 16:21 16:21 16:21	10 10 40 1	48,9000 48,6000 48,5000 48,5000	2 2 1 1	11 11 10 16	47.5000 47.1000 47.0000 46.9000	49.2000 49.3000 49.4000 49.5000	5 5 5 28	1 1 1 1
ADIUVO	0,6980	13:23	2091	0.69	1.45 %	745	0.6720	0.6940	1600	13	9	[+]
ADV	0.67 0.70	0.6240 0.7600	13:22 13:06 12:22 11:27	1909 2000 1782 321	0,6980 0,6900 0,6900 0,6980	1 7 6 11	3000 16781 11867 19564	0.6700 0.6660 0.6640 0.6620	0.6960 0.6980 0.7000 0.7100	3000 3774 26000 3000	1 2 1 1
STALPROFI	8,3000	16:20	370	8.14	1.47 %	1000	8.2000	8.2800	694	11	93	[+]
STF	8.10 8.30	7.3400 8.9400	16:20 16:20 16:14 16:14	1000 530 1046 300	8,2800 8,2800 8,2800 8,2600	1 1 2 1	500 400 20 500	8.1800 8.1400 8.1200 8.1000	8.3000 8.3200 8.3600 8.3800	1645 100 814 4476	4 1 3 4
BUMECH	31,1500	17:04	433	30.15	1.47 %	3000	31.1000	31.1500	500	96	2 929	[+]
BMC	29.50 31.25	27.1500 33.1500	17:04 17:02 17:00 17:00	50 30 1103 70	31,1500 31,1500 31,1500 31,1500	1 3 2 5	2018 320 491 1778	31.0000 30.7000 30.5000 30.4000	31.2000 31.2500 31.3000 31.3500	181 297 1024 233	2 3 6 2
COLUMBUS	6,0100	17:03	1000	5.86	1.52 %	10613	6.0100	6.0300	250	27	163	[+]
CLC	5.86 6.09	5.2800 6.4400	17:01 17:00 17:00 16:42	100 300 100 100	6,0100 6,0100 6,0100 6,0100	1 2 5 3	187 302 769 1252	6.0000 5.9600 5.9500 5.9400	6.0400 6.0500 6.0900 6.1000	350 214 252 327	1 2 2 5
PAMAPOL	2,6800	15:18	8	2.67	1.52 %	4810	2.6500	2.6800	335	6	17	[+]
PMP	2.65 2.68	2.4100 2.9300	11:54 11:54 11:49 11:45	190 1500 1500 657	2,6500 2,6500 2,6500 2,6800	2 1 1 1	3195 5655 15000 803	2.6400 2.6300 2.6200 2.6100	2.6900 2.7000 2.7800 2.7900	50000 26403 2500 34	1 6 1 2
IMCOMPANY	25,5000	14:52	3	26.50	1.59 %	12	26.2000	26.3000	440	2	57	[+]
IMC	25.40 26.50	23.9000 29.1000	14:52 14:50 12:35 11:06	1 4 1 2	26,0000 26,3000 26,3000 26,0000	1 4 1 1	500 829 400 50	25.6000 25.5000 25.4000 25.3000	26.5000 26.6000 26.7000 26.9000	15 69 10 338	1 1 1 4
TSGAMES	85,7000	17:00	14	84.30	1.66 %	5	85.2000	85.7000	277	39	3 308	[+]
TEN	83.80 86.00	75.9000 92.7000	17:00 17:00 17:00 17:00	9 125 25 88	85,7000 85,7000 85,7000 85,7000	1 2 2 3	24 176 230 296	85.1000 85.0000 84.6000 84.5000	85.8000 85.9000 86.0000 86.1000	220 201 2203 600	2 3 7 2
CORMAY	0,4880	17:00	6	0.48	1.67 %	150	0.4870	0.4880	9994	22	11	[+]
CRM	0.47 0.50	0.4350 0.5300	14:38 14:38 14:38 14:38	829 42 30 30	0,4950 0,4880 0,4870 0,4870	1 1 2 2	50 50 93 55	0.4770 0.4760 0.4750 0.4740	0.4890 0.4950 0.4960 0.4970	200 3912 13231 20	4 2 3 1
AMICA	54,5000	17:02	41	53.50	1.68 %	2643	54.5000	54.6000	40	6	344	[+]
AMC	53.40 54.50	48.1500 58.8000	17:02 17:02 17:01 17:00	1 326 40 134	54,5000 54,5000 54,5000 54,5000	10 4 6 7	947 181 431 1245	53.4000 53.3000 53.2000 53.1000	54.8000 54.9000 55.0000 55.2000	2 2 461 167	2 2 8 3
ENELMED	17,8000	14:47	1	19.00	1.71 %	33	17.8000	18.9000	90	1	14	[+]
ENE	17.80 19.00	17.1000 20.8000	14:30 14:17 13:49 11:52	200 90 160 1	18,0000 18,0000 18,0000 18,0000	1 1 2 1	57 79 587 84	17.5000 16.6000 16.5000 0.0100	19.0000 19.3000 19.4000 19.5000	202 201 286 272	2 1 1 2
GOBARTO	23,5000	10:54	4	23.50	1.73 %	185	23.1000	23.5000	475	0	0	[+]
GOB	23.50 23.50	21.2000 25.8000	14:32 14:32 14:32 09:46	1 50 30 10	23,1000 23,2000 23,4000 23,5000	3 1 1 1	127 50 60 500	23.0000 22.7000 22.6000 22.5000	24.0000 24.5000 24.7000 24.8000	50 100 50 343	1 1 1 2
SELENAFM	38,6000	17:00	1685	37.90	1.85 %	698	38.6000	38.8000	162	3	130	[+]
SEL	37.90 38.80	34.2000 41.6000	17:00 17:00 16:24 16:24	300 350 1 1	38,6000 38,6000 38,2000 38,4000	1 1 1 1	208 60 51 84	38.2000 38.1000 37.9000 37.7000	38.9000 39.0000 39.1000 39.2000	400 1 170 1	2 1 2 1
FABRITY	27,2000	17:00	28	26.80	1.87 %	1515	27.0000	27.2000	23	2	67	[+]
FAB	26.60 27.20	24.2000 29.4000	17:00 17:00 16:47 16:46	172 1 49 51	27,2000 27,2000 27,1000 27,1000	1 1 1 4	111 111 111 125	26.5000 26.4000 26.3000 26.2000	27.3000 27.4000 27.5000 27.6000	801 1 103 11	2 1 4 2
FEERUM	13,3500	12:13	8	13.50	1.91 %	54	13.0500	13.3500	504	0	0	[+]
FEE	13.35 13.50	12.1500 14.8500	09:01 17:00 12:50 09:00	2 2 100 2	13,5000 13,1000 13,1000 13,3000	1 1 2 1	820 200 211 246	13.0000 12.4000 12.3000 12.1000	13.5000 13.6000 13.9000 13.9500	2394 855 2500 200	3 1 3 1
PROCHEM	21,1000	17:00	5	21.40	1.93 %	63	20.4000	21.1000	68	1	16	[+]
PRM	20.50 21.40	19.3000 23.5000	16:16 12:29 12:17 12:17	200 100 51 216	20,5000 20,5000 20,5000 20,5000	1 1 2 2	85 420 87 165	20.3000 20.2000 20.1000 20.0000	21.2000 21.4000 22.0000 22.8000	380 267 60 200	1 2 1 1
INC SA	1,8450	12:04	800	1.85	1.93 %	4900	1.8100	1.8350	686	1	2	[+]
INC	1.81 1.85	1.6650 2.0300	12:02 09:00 16:49 16:12	100 1 1000 3510	1,8100 1,8500 1,8100 1,8050	1 1 1 1	4800 1000 20 1163	1.8050 1.7800 1.7650 1.7200	1.8400 1.8500 1.8650 1.8800	999 340 1980 915	1 1 1 1
BOS	11,5000	17:00	868	11.30	1.95 %	309	11.1200	11.5000	1470	28	318	[+]
BOS	11.00 11.50	10.1800 12.4200	17:00 17:00 17:00 17:00	100 805 200 140	11,5000 11,5000 11,5000 11,5000	1 1 4 2	50 23 212 103	11.0600 11.0400 11.0200 11.0000	11.5400 11.5600 11.5800 11.6400	1 2000 1497 10	1 1 3 1
LUBAWA	10,5600	17:00	774	10.21	2.03 %	4673	10.5600	10.5700	742	620	6 457	[+]
LBW	10.12 10.64	9.1900 11.2300	17:00 17:00 17:00 17:00	54 1172 3000 800	10,5600 10,5600 10,5600 10,5600	2 1 3 2	296 54 64 769	10.5500 10.5400 10.5300 10.5200	10.5800 10.5900 10.6000 10.6100	4049 500 6604 4134	2 1 3 2
AGORA	8,9000	17:02	100	8.70	2.06 %	3268	8.9000	8.9200	200	52	453	[+]
AGO	8.48 8.90	7.8400 9.5600	17:00 17:00 17:00 17:00	200 1000 150 500	8,9000 8,9000 8,9000 8,9000	1 5 1 2	200 902 200 1130	8.6200 8.6000 8.5800 8.5600	8.9400 8.9800 9.0000 9.0400	119 850 2950 87	1 3 5 1
KOGENERA	58,4000	17:00	585	57.00	2.10 %	41	56.9000	58.4000	1037	3	190	[+]
KGN	56.50 58.40	51.3000 62.7000	17:00 17:00 17:00 17:00	41 363 58 36	58,4000 58,4000 58,4000 58,4000	2 2 3 2	43 123 112 79	56.8000 56.7000 56.6000 56.5000	58.8000 59.0000 59.3000 59.4000	1 50 27 115	1 1 1 2
MUZA	12,0000	11:24	1	11.75	2.13 %	30	11.8000	12.0000	9	0	0	[+]
MZA	11.75 12.00	10.6000 12.9000	11:24 11:25 09:00 11:41	1 5 10 6	11,7500 11,7500 11,7500 11,7000	1 2 1 1	84 646 300 53	11.7500 11.7000 11.5000 10.5000	12.1000 12.1500 12.2500 12.9000	65 201 654 1000	3 2 2 1
WIELTON	7,5000	17:03	178	7.35	2.18 %	377	7.5000	7.5100	456	290	2 148	[+]
WLT	7.24 7.50	6.6200 8.0800	17:03 17:03 17:03 17:03	89 411 589 256	7,5000 7,5000 7,5000 7,5000	2 1 1 3	369 300 160 5376	7.4400 7.4300 7.4000 7.3800	7.5300 7.5400 7.5500 7.5600	351 1141 1481 376	2 4 4 2
QUERCUS	11,7000	17:00	170	11.45	2.18 %	71	11.4000	11.7500	29	13	151	[+]
QRS	11.35 11.70	10.3500 12.5500	17:00 17:00 17:00 17:00	3289 90 40 300	11,7000 11,7000 11,7000 11,7000	1 1 1 4	424 519 1000 3000	11.3500 11.3000 11.2500 11.2000	11.8000 11.8500 11.9000 11.9500	6030 1806 235 1665	2 1 3 3
MENNICA	32,4000	17:00	5362	31.30	2.21 %	60	31.9000	32.4000	1164	15	478	[+]
MNC	31.30 32.40	28.2000 34.4000	17:00 17:00 16:47 16:46	200 1600 183 5	32,4000 32,4000 32,4000 32,4000	1 1 1 4	91 3 200 437	31.8000 31.5000 31.4000 31.3000	32.5000 32.6000 32.9000 33.0000	2238 65 95 934	1 2 2 2
DOMDEV	229,0000	17:00	7	225.00	2.23 %	1	228.0000	229.0000	70	11	2 478	[+]
DOM	222.00 231.50	202.5000 247.5000	17:00 17:00 17:00 17:00	20 24 12 17	229,0000 229,0000 229,0000 229,0000	2 3 3 5	78 106 204 171	225.0000 223.0000 222.5000 222.0000	229.5000 230.0000 230.5000 231.0000	92 81 28 96	3 1 1 2
MOL	31,5000	17:00	18	31.12	2.27 %	220	30.3400	31.5000	653	2	65	[+]
MOL	30.32 31.50	28.0200 34.2200	17:00 17:00 17:00 17:00	2 1 13 21	31,5000 31,5000 31,5000 31,5000	1 1 1 2	45 10 50 72	30.3200 30.3000 30.2200 30.2000	31.6200 31.7000 31.8600 32.0000	147 100 55 162	1 1 1 2
TERMOREX	0,6750	14:11	41	0.68	2.27 %	1500	0.6600	0.6750	459	0	0	[+]
TRR	0.68 0.68	0.6100 0.7400	12:32 12:32 12:32 12:32	1500 500 4493 164	0,6600 0,6600 0,6650 0,6650	1 1 2 2	500 500 650 600	0.6550 0.6500 0.6450 0.6400	0.6800 0.6850 0.6900 0.6950	500 500 500 500	1 1 1 1
MDIENERGIA	0,9800	16:18	800	0.99	2.30 %	98	0.9520	0.9860	26	11	11	[+]
MDI	0.95 0.99	0.8920 1.0850	16:17 16:14 16:14 16:13	194 26 436 20	0,9780 0,9700 0,9700 0,9680	3 1 2 1	2912 20 2532 1425	0.9500 0.9420 0.9400 0.9340	0.9960 1.0000 1.0100 1.0150	50 6987 484 200	2 4 2 1
4MASS	4,6500	16:33	1018	4.55	2.31 %	1020	4.5800	4.6200	1004	21	96	[+]
4MS	4.55 4.66	4.0950 5.0000	16:30 16:29 16:29 16:29	1000 136 225 12	4,6500 4,6500 4,6500 4,6400	1 1 1 4	255 8 350 11610	4.5750 4.5700 4.5600 4.5500	4.6500 4.6550 4.6600 4.6700	2000 384 407 567	1 1 1 1
DEBICA	83,9000	17:00	7	83.20	2.32 %	50	83.6000	83.9000	93	6	529	[+]
DBC	82.10 83.90	74.9000 91.5000	17:00 17:00 16:49 16:49	18 5 7 1	83,9000 83,9000 83,8000 83,6000	3 2 1 4	181 96 1 310	83.1000 83.0000 82.9000 82.8000	84.0000 84.3000 84.4000 84.7000	341 10 116 120	4 1 2 1
MFO	34,5000	11:11	1	34.50	2.37 %	278	33.6000	34.5000	197	0	2	[+]
MFO	33.60 34.50	31.1000 37.9000	11:11 09:48 09:48 09:48	1 14 42 4	33,7000 33,6000 33,7000 33,7000	2 2 1 1	130 59 300 150	33.5000 33.4000 33.3000 33.2000	34.9000 35.0000 35.4000 35.6000	128 150 13 10	2 1 1 1
UNIBEP	10,2500	17:00	3226	10.10	2.50 %	77	9.9800	10.2500	50	11	108	[+]
UNI	9.96 10.25	9.1000 11.1000	17:00 17:00 17:00 17:00	50 9 50 736	10,2500 10,2500 10,2500 10,2500	2 1 1 2	89 240 50 6	9.9600 9.9400 9.9200 9.9000	10.3000 10.3500 10.4000 10.4500	159 454 102 132	1 4 2 1
ULMA	61,5000	09:02	1	61.50	2.50 %	38	60.0000	61.5000	20	0	0	[+]
ULM	61.50 61.50	55.5000 67.5000	11:18 09:00 17:00 09:01	3 1 1 1	60,0000 61,5000 62,0000 62,0000	1 1 2 2	100 50 76 124	59.5000 59.0000 58.0000 56.5000	62.0000 63.5000 64.5000 65.0000	217 34 45 36	3 1 2 1
CASPAR	4,1000	15:03	200	3.98	2.50 %	20	3.9000	4.0800	1000	5	19	[+]
CSR	3.98 4.10	3.6000 4.3600	15:02 14:47 13:26 13:26	499 320 1900 1744	4,0800 4,0600 4,0000 4,0000	1 1 1 1	195 42 707 711	3.8800 3.8200 3.8000 3.7800	4.1000 4.1600 4.2000 4.3000	688 494 2380 31	1 1 3 1
MERCATOR	44,0000	17:00	32	42.90	2.56 %	40	43.7000	44.0000	127	12	538	[+]
MRC	42.60 44.30	38.6500 47.1500	17:00 17:00 17:00 17:00	1 17 61 40	44,0000 44,0000 44,0000 44,0000	1 1 3 2	2146 492 1641 6	43.6500 43.6000 43.5000 43.4500	44.0500 44.1000 44.1500 44.2000	870 130 467 180	1 4 4 3
MILLENNIUM	15,0700	17:01	31634	14.69	2.59 %	500	14.8800	15.0700	100100	1 961	29 413	[+]
MIL	14.69 15.07	13.2300 16.1500	17:00 17:00 17:00 17:00	4795 4795 1983 770	15,0700 15,0700 15,0700 15,0700	1 1 1 2	17113 3125 3248 4871	14.7800 14.7700 14.7600 14.7500	15.0800 15.0900 15.1000 15.1100	10841 290 7407 2635	3 1 5 1
BOOMBIT	6,8600	14:49	10	6.70	2.69 %	42	6.8000	6.9400	3	0	0	[+]
BBT	6.70 6.86	6.0400 7.3600	14:46 13:10 13:10 09:30	20 5 1 1	6,8400 6,8400 6,8200 6,7000	1 3 2 3	25 209 442 1275	6.7200 6.7000 6.6800 6.6600	6.9800 7.0000 7.0600 7.1000	184 2000 1316 200	1 1 1 1
ONDE	9,4000	17:01	150	9.10	2.73 %	200	9.1600	9.4000	2207	17	155	[+]
OND	9.10 9.40	8.1900 10.0000	17:00 17:00 17:00 17:00	3342 738 300 160	9,4000 9,4000 9,4000 9,4000	3 1 2 1	700 200 165 2	9.1500 9.1400 9.1300 9.1200	9.4100 9.4400 9.4500 9.4600	343 500 100 200	2 1 1 1
ENTER	56,5000	17:00	1167	56.00	2.73 %	15	55.9000	56.5000	215	15	825	[+]
ENT	55.20 57.50	50.4000 61.6000	17:00 17:00 17:00 17:00	30 73 1299 378	56,5000 56,5000 56,5000 56,5000	4 2 1 5	155 110 1 696	55.3000 55.2000 55.1000 55.0000	56.7000 56.8000 56.9000 57.0000	26 50 40 675	1 1 1 4
JWWINVEST	3,3500	16:48	241	3.30	2.76 %	100	3.2600	3.3500	524	9	30	[+]
JWW	3.30 3.35	2.9700 3.6300	16:48 16:48 16:48 14:40	50 9 200 241	3,3500 3,3500 3,3400 3,3000	2 1 3 3	150 100 225 350	3.2400 3.2300 3.2200 3.2000	3.3600 3.3700 3.3800 3.3900	400 200 410 200	2 1 3 1
EDINVEST	6,5000	15:32	490	6.40	2.85 %	1200	6.4000	6.5000	1285	1	8	[+]
EDI	6.34 6.50	5.7600 7.0400	15:14 15:03 14:45 12:55	686 2 7 1	6,5000 6,5000 6,5000 6,5000	2 1 1 2	335 111 250 207	6.3200 6.3000 6.2200 6.2000	6.5400 6.5800 6.6000 6.7000	320 17 2 1440	2 1 1 2
XTPL	85,8000	17:00	200	83.20	2.88 %	32	81.2000	85.8000	62	1	105	[+]
XTP	81.20 85.80	74.9000 91.5000	17:00 17:00 17:00 17:00	10 6 54 70	85,8000 85,8000 85,8000 85,8000	1 1 2 1	24 1 65 1	81.1000 80.9000 80.8000 80.3000	86.0000 86.4000 86.5000 86.6000	108 23 45 37	2 1 1 1
GAMFACTOR	6,3800	17:00	5	6.20	2.90 %	203	6.1400	6.4000	148	3	18	[+]
GIF	6.12 6.50	5.5800 6.8200	13:34 13:34 13:34 13:34	17 24 6 244	6,1200 6,2000 6,2000 6,2600	2 1 2 1	48 100 4 124	6.1200 6.1000 6.0600 6.0400	6.4800 6.5000 6.5400 6.5600	263 770 222 307	1 3 1 1
PCCROKITA	71,0000	17:02	307	69.20	2.90 %	40	69.1000	71.0000	92	3	206	[+]
PCR	68.60 71.00	62.3000 76.1000	17:00 17:00 17:00 17:00	50 100 21 10	71,0000 71,0000 71,0000 71,0000	1 1 3 3	50 20 71 71	69.0000 68.9000 68.8000 68.7000	71.1000 71.2000 71.3000 71.4000	186 94 30 50	3 2 2 1
LOKUM	21,1000	16:37	1130	21.60	2.93 %	50	20.7000	21.5000	100	1	25	[+]
LKD	21.10 21.60	19.4500 23.7000	15:09 12:46 11:47 12:51	61 10 1 70	21,4000 21,6000 21,6000 20,5000	1 3 1 1	150 832 130 30	20.6000 20.5000 20.2000 20.1000	21.7000 22.0000 22.1000 22.3000	1 196 50 385	1 2 1 2
SANOK	23,2000	17:00	500	22.70	3.11 %	78	23.2000	23.3000	187	7	158	[+]
SNK	22.00 23.20	20.5000 24.9000	17:00 17:00 17:00 17:00	1 38 1 333	23,2000 23,2000 23,2000 23,2000	1 1 2 2	10141 111 222 222	23.0000 22.6000 22.5000 22.4000	23.4000 23.5000 23.9000 24.0000	256 551 54 173	3 3 1 1
WOODPCKR	3,6000	16:31	100	3.50	3.15 %	5	3.5900	3.6800	1350	10	35	[+]
WPR	3.50 3.70	3.1500 3.8500	16:31 15:51 15:51 15:51	400 283 1028 360	3,6000 3,7000 3,7000 3,6800	1 2 1 1	200 405 200 370	3.5800 3.5600 3.5400 3.5300	3.7000 3.7200 3.7300 3.7400	3122 415 5 1775	7 2 1 3
PGFGROUP	0,4900	17:00	60	0.50	3.16 %	1346	0.4800	0.4900	440	15	7	[+]
PGV	0.48 0.50	0.4490 0.5460	16:06 14:30 13:00 12:07	54 1910 950 11	0,4800 0,4760 0,4760 0,4990	1 1 1 2	4000 10000 1500 211	0.4790 0.4780 0.4760 0.4750	0.4990 0.5000 0.5020 0.5100	2989 3389 2560 3698	1 1 1 1
PEKABEX	15,8000	17:00	100	15.50	3.27 %	2688	15.8000	15.8500	130	16	245	[+]
PBX	15.25 15.80	13.9500 17.0500	17:00 17:00 17:00 17:00	654 500 5 130	15,8000 15,8000 15,8000 15,8000	1 2 1 6	500 1000 100 720	15.3000 15.2500 15.2000 15.1500	15.9000 16.0000 16.0500 16.1000	123 709 195 1	2 3 2 1
DATAWALK	100,2600	17:00	10	97.00	3.36 %	9	98.5300	100.2600	8	15	1 498	[+]
DAT	96.60 101.00	87.3000 106.7000	17:00 17:00 17:00 17:00	9 16 30 4	100,2600 100,2600 100,2600 100,2600	1 1 4 2	2 8 491 1050	98.3700 98.3200 98.3000 98.2000	100.5000 100.7200 100.7600 100.7800	42 35 274 20	1 1 1 1
SANTANDER	36,8550	16:49	37	37.00	3.37 %	150	36.1000	37.0950	30	0	8	[+]
SAN	36.74 37.00	33.3000 40.7000	16:43 16:19 16:04 12:39	44 14 48 11	37,0000 36,9000 36,7350 37,0000	1 1 1 1	30 250 111 44	36.0000 35.7000 35.6550 34.0100	38.2000 38.3000 38.4000 39.1300	235 50 50 50	1 1 1 1
MABION	9,3000	17:00	932	8.99	3.45 %	150	8.8700	9.3000	2670	30	271	[+]
MAB	8.78 9.30	8.1000 9.8800	17:00 17:00 17:00 17:00	2 200 299 92	9,3000 9,3000 9,3000 9,3000	3 2 4 2	32 584 5514 141	8.8600 8.8500 8.8300 8.8200	9.3200 9.3300 9.3400 9.3500	327 4 4 366	1 1 2 1
SHOPER	53,0000	17:01	136	51.20	3.52 %	2748	53.0000	53.2000	396	14	707	[+]
SHO	51.20 53.00	46.1000 56.2000	17:01 17:01 17:01 17:01	114 122 100 88	53,0000 53,0000 53,0000 53,0000	2 1 2 2	12 50 52 170	51.2000 51.0000 50.8000 50.6000	53.4000 53.6000 53.8000 54.0000	326 212 20 90	3 3 2 2
VRGSA	4,7000	17:00	2650	4.54	3.52 %	49	4.5800	4.7000	44480	99	464	[+]
VRG	4.50 4.70	4.0900 4.9900	17:00 17:00 17:00 17:00	2000 2000 13350 6650	4,7000 4,7000 4,7000 4,7000	1 1 1 2	350 7 375 1170	4.5600 4.5500 4.5400 4.5300	4.7200 4.7400 4.7500 4.7600	290 270 2542 9100	1 1 5 3
SCPFL	169,8000	17:00	20	167.80	3.54 %	5	168.0000	169.8000	124	4	615	[+]
SCP	162.40 169.80	151.2000 184.4000	17:00 17:00 17:00 17:00	20 1 165 120	169,8000 169,8000 169,8000 169,8000	1 1 1 1	37 40 17 4	167.2000 166.8000 166.4000 166.2000	170.0000 170.2000 170.4000 170.8000	984 15 15 40	7 1 1 1
IMPERA	1,4500	11:55	1200	1.45	3.57 %	777	1.4200	1.4500	680	24	35	[+]
IMP	1.45 1.50	1.3100 1.5900	11:05 10:28 10:24 09:18	150 7 1301 7000	1,4800 1,4800 1,4800 1,4800	2 1 1 2	9800 5400 4600 2362	1.4100 1.4000 1.3900 1.3600	1.4700 1.4800 1.4900 1.5000	1199 3542 9850 14783	1 1 1 3
SECOGROUP	29,0000	11:17	1	28.00	3.57 %	270	28.0000	29.0000	2076	0	0	[+]
SWG	28.00 29.00	25.2000 30.8000	11:16 13:32 10:24 14:30	1 2 20 259	28,0000 28,0000 29,0000 29,0000	1 1 0 0	77 1 0 0	26.2000 21.0000 0.0000 0.0000	29.6000 30.0000 30.2000 31.0000	50 1570 1 500	1 4 1 1
BEST	27,8000	17:00	2	26.60	3.73 %	340	27.6000	27.8000	133	6	159	[+]
BST	25.80 29.00	24.0000 29.2000	16:38 16:36 16:26 16:25	10 3 46 4	27,6000 28,0000 28,0000 28,0000	2 3 1 2	353 756 105 397	27.4000 27.0000 26.8000 26.2000	28.0000 28.2000 28.4000 28.6000	25 28 245 169	1 2 2 4
ERBUD	33,3000	17:00	6	32.55	3.74 %	5	32.7000	33.3000	71	6	212	[+]
ERB	32.05 33.40	29.3000 35.8000	17:00 17:00 17:00 16:37	1536 100 900 200	33,3000 33,3000 33,3000 32,9000	1 4 1 1	50 251 99 333	32.6500 32.5000 32.4500 32.3000	33.4000 33.5000 33.5500 33.6000	1552 326 426 667	5 3 2 2
ZREMB	10,4800	17:02	190	10.20	3.76 %	164	10.4800	10.5000	500	42	429	[+]
ZRE	10.10 10.48	9.1800 11.2200	17:00 17:00 17:00 17:00	126 220 250 250	10,4800 10,4800 10,4800 10,4800	2 1 1 1	980 1000 1000 40	10.3200 10.3000 10.2600 10.2400	10.5800 10.6000 10.6200 10.6600	400 3081 5 198	2 4 1 2
AILLERON	18,8000	17:02	170	18.10	3.87 %	1232	18.8000	18.8400	1	5	85	[+]
ALL	17.98 18.80	16.3000 19.9000	17:01 17:00 17:00 17:00	400 377 89 112	18,8000 18,8000 18,8000 18,8000	1 1 1 3	3 25 115 9	18.1000 18.0800 18.0600 18.0400	18.8600 18.8800 18.9000 18.9600	30 4 300 75	1 2 1 1
BORYSZEW	6,0000	17:00	300	5.76	4.17 %	400	5.9200	6.0000	3241	148	874	[+]
BRS	5.66 6.04	5.2000 6.3200	17:00 17:00 17:00 17:00	3700 3458 2097 400	6,0000 6,0000 6,0000 6,0000	1 1 2 2	1000 2 233 5	5.9000 5.8600 5.8000 5.7800	6.0200 6.0400 6.0600 6.0800	1250 3065 5912 1304	1 5 6 5
GRENEVIA	3,4300	17:00	2245	3.28	4.26 %	1000	3.3850	3.4300	15444	180	603	[+]
GEA	3.27 3.45	2.9550 3.6050	17:00 17:00 17:00 17:00	1 1 1 560	3,4300 3,4300 3,4300 3,4300	4 1 2 3	12502 37 2099 3554	3.3800 3.3700 3.3500 3.3400	3.4350 3.4400 3.4500 3.4600	320 1 14100 2027	1 1 4 3
NANOGROUP	2,7100	17:00	1195	2.65	4.43 %	2555	2.7100	2.7200	1126	38	102	[+]
NNG	2.65 2.76	2.3850 2.9050	16:47 16:25 15:55 15:49	5 621 19 800	2,7100 2,7000 2,7000 2,7000	1 1 2 1	116 500 1284 629	2.7000 2.6750 2.6700 2.6600	2.7500 2.7600 2.7650 2.7700	3200 5473 720 1000	2 3 1 1
VIVID	1,1200	17:04	1544	1.09	4.67 %	3999	1.1100	1.1200	639	962	1 103	[+]
VVD	1.06 1.22	1.0750 1.3050	17:04 17:03 17:03 17:02	39 3000 3518 5085	1,1200 1,1200 1,1200 1,1200	4 2 3 4	46887 694 5410 5105	1.0900 1.0850 1.0800 1.0750	1.1300 1.1350 1.1400 1.1450	2398 3000 2000 3000	2 1 1 1
ASSECOBS	88,8000	17:00	15	84.80	4.72 %	572	88.8000	89.0000	16	5	419	[+]
ABS	84.40 88.80	76.4000 93.2000	17:00 17:00 17:00 17:00	2 15 38 15	88,8000 88,8000 88,8000 88,8000	1 1 1 3	90 35 20 105	86.0000 85.4000 85.2000 85.0000	89.2000 89.8000 90.0000 90.4000	30 50 351 125	3 1 6 1
BLOOBER	25,8000	17:01	50	24.55	4.88 %	6908	25.5000	25.8000	1240	17	421	[+]
BLO	24.40 25.80	22.1000 27.0000	17:00 17:00 17:00 17:00	864 3 37 11	25,8000 25,8000 25,8000 25,8000	1 1 1 1	1000 39 91 184	24.7000 24.6500 24.5500 24.4500	25.9000 25.9500 26.0000 26.0500	580 1437 3250 5	3 3 6 1
MOLECURE	7,6700	17:03	4673	7.38	4.92 %	7	7.4400	7.6800	449	39	297	[+]
MOC	7.38 7.67	6.6500 8.1100	17:00 17:00 17:00 17:00	500 14 500 170	7,6700 7,6700 7,6700 7,6700	1 1 1 1	12 10 8 12	7.4300 7.3900 7.3800 7.3300	7.6900 7.7000 7.7400 7.7500	265 2044 300 502	1 4 1 2
POLIMEXMS	7,2400	17:04	4348	6.90	4.93 %	56061	7.2400	7.2500	19588	1 469	10 487	[+]
PXM	6.84 7.24	6.2100 7.5900	17:04 17:04 17:02 17:01	500 400 500 571	7,2400 7,2400 7,2400 7,2400	2 2 2 3	1064 2078 321 352	7.2100 7.2000 7.1900 7.1800	7.2600 7.2700 7.2800 7.2900	6858 26700 12674 32834	9 4 6 13
DECORA	77,6000	17:00	10	74.20	5.15 %	1677	77.6000	77.8000	149	2	178	[+]
DCR	73.80 77.60	66.8000 81.6000	17:00 17:00 17:00 17:00	30 5 34 1	77,6000 77,6000 77,6000 77,6000	1 1 1 3	482 20 41 73	76.4000 74.4000 74.2000 74.0000	78.0000 78.2000 78.4000 78.6000	203 2 25 1	4 1 1 1
HUUUGE	23,2000	17:01	50	23.85	5.45 %	710	23.2000	23.2500	150	958	22 468	[+]
HUG	23.05 24.10	21.5000 26.2000	17:00 17:00 17:00 17:00	25 839 100 100	23,2000 23,2000 23,2000 23,2000	2 4 4 10	1148 1109 665 7315	23.1500 23.1000 23.0500 23.0000	23.4000 23.4500 23.5000 23.5500	1000 500 15808 5300	1 1 7 2
SNIEZKA	84,0000	17:00	90	79.60	5.53 %	2447	83.4000	84.0000	30	1	85	[+]
SKA	79.40 84.00	71.8000 87.4000	17:00 17:00 17:00 17:00	20 150 20 20	84,0000 84,0000 84,0000 84,0000	1 1 2 2	1 18 104 87	79.8000 79.6000 79.4000 79.0000	84.8000 85.0000 85.4000 85.6000	552 530 100 50	4 2 1 1
JRHOLDING	5,9800	17:00	20	5.68	5.65 %	500	5.7200	5.9800	830	43	253	[+]
JRH	5.60 6.00	5.1200 6.2400	17:00 16:34 16:31 16:31	980 20 276 117	5,9800 5,9000 5,6800 5,7400	1 1 1 2	2000 724 1061 5917	5.7000 5.6800 5.6200 5.6000	6.0000 6.0200 6.0400 6.0800	29572 1888 681 45	3 1 1 1
COMP	299,0000	17:00	33	284.00	5.65 %	4	293.0000	300.0000	95	6	1 731	[+]
CMP	284.00 299.00	256.0000 312.0000	17:00 17:00 17:00 17:00	221 7 353 320	299,0000 299,0000 299,0000 299,0000	5 3 2 2	60 119 51 73	291.0000 290.0000 289.0000 288.0000	301.0000 302.0000 303.0000 304.0000	12 13 36 60	1 2 1 1
ORCOGROUP	4,4400	16:15	67	4.44	5.71 %	3632	4.1200	4.4400	333	0	0	[+]
OPG	4.44 4.44	4.0000 4.8800	17:00 16:22 09:41 09:41	49 50 1 99	4,2000 4,3800 4,1200 4,1200	1 2 1 1	3333 8646 929 2586	4.0800 4.0000 3.9200 3.8000	4.4800 4.5000 4.5200 4.7000	1108 204 593 500	1 1 1 1
TESGAS	2,3800	16:49	281	2.26	5.78 %	1200	2.2600	2.3700	1000	23	53	[+]
TSG	2.25 2.38	2.0400 2.4800	16:49 16:49 16:48 16:48	541 24 466 809	2,3800 2,3700 2,3700 2,3500	2 4 1 5	1000 1839 800 2422	2.2400 2.2300 2.2200 2.2100	2.3800 2.3900 2.4000 2.4300	4268 600 1600 711	1 1 2 2
GENOMTEC	6,9100	17:04	30	6.52	5.82 %	33	6.8000	6.9100	133	21	140	[+]
GMT	6.46 6.91	5.8700 7.1700	17:00 17:00 17:00 16:48	5 3 2 100	6,9100 6,9100 6,9100 6,9000	1 1 1 1	500 613 100 100	6.7100 6.7000 6.6600 6.6400	6.9200 6.9300 6.9400 6.9600	480 200 325 100	1 2 3 1
ARCHICOM	49,3000	17:00	6786	46.60	6.02 %	45	48.0000	49.3000	3214	11	549	[+]
ARH	45.30 49.30	42.0000 51.2000	17:00 17:00 17:00 17:00	10 46 513 400	49,3000 49,3000 49,3000 49,3000	1 1 1 1	33 34 100 1	47.8000 46.3000 46.1000 45.7000	49.4000 49.9000 50.0000 51.0000	21 100 20 22	2 1 1 1
EUROTEL	31,7000	17:03	22	29.70	6.38 %	1000	31.4000	31.7000	184	9	269	[+]
ETL	29.30 31.80	26.8000 32.6000	17:00 17:00 17:00 16:45	7 13 24 4	31,7000 31,7000 31,7000 31,7000	1 1 3 1	4 40 1065 40	31.3000 31.2000 31.0000 30.8000	31.8000 31.9000 32.0000 32.2000	2 630 40 171	1 4 1 3
ASTARTA	47,0000	17:00	1000	44.10	6.58 %	4	46.7000	47.0000	810	17	787	[+]
AST	43.00 47.00	39.7000 48.5000	17:00 17:00 17:00 17:00	11 1155 21 52	47,0000 47,0000 47,0000 47,0000	1 1 1 1	30 1 35 35	46.1500 46.0500 46.0000 45.8500	47.4000 47.4500 47.7000 47.9000	40 36 29 500	1 1 1 1
IZOLACJA	3,9500	16:29	105	3.75	6.76 %	630	3.8000	3.9500	2202	45	172	[+]
IZO	3.75 3.95	3.3800 4.1200	16:23 16:22 16:22 16:07	10 1300 45 1959	3,8000 3,9400 3,9400 3,9200	1 1 1 3	500 500 500 2381	3.7500 3.7200 3.7000 3.6300	3.9600 3.9800 3.9900 4.0200	324 475 3400 600	1 1 2 1
BIOCELTIX	104,0000	17:02	7	97.30	6.89 %	50	103.0000	104.0000	143	6	602	[+]
BCX	97.10 104.00	87.6000 107.0000	17:02 17:02 17:02 17:02	3 97 39 100	104,0000 104,0000 104,0000 104,0000	1 1 1 2	5 1 20 67	99.7000 99.5000 99.0000 98.8000	104.2000 105.0000 105.6000 105.8000	40 354 10 4	1 9 1 1
ECHO	6,0000	17:00	20	5.60	7.14 %	41273	6.0000	6.0200	2	76	446	[+]
ECH	5.58 6.00	5.0400 6.1600	17:00 17:00 17:00 17:00	1000 9 2 200	6,0000 6,0000 6,0000 6,0000	8 1 1 1	9011 500 100 10000	5.6800 5.6600 5.6200 5.6000	6.0400 6.0600 6.1000 6.1600	202 300 2654 120	2 1 5 1
EUROHOLD	3,2000	13:19	10	3.20	7.38 %	115	3.0000	3.1000	3000	2	6	[+]
EHG	3.20 3.20	2.8800 3.5200	12:49 12:49 12:49 17:00	1600 200 200 1071	3,2000 3,2000 3,2000 2,9800	1 1 1 3	500 2000 240 389	2.9600 2.9400 2.9200 2.9000	3.1800 3.2000 3.2200 3.2400	500 2696 417 5000	1 2 1 1
ANSWEAR	31,2000	17:00	205	31.50	7.59 %	600	31.2000	31.2500	126	91	2 855	[+]
ANR	31.00 31.80	28.3500 34.6500	17:00 17:00 17:00 17:00	7 14 50 50	31,2000 31,2000 31,2000 31,2000	3 3 5 1	247 610 437 150	31.1000 31.0500 31.0000 30.9500	31.3000 31.3500 31.4000 31.5000	2757 67 2800 451	2 1 4 3
COMPERIA	5,7000	17:00	489	5.00	18.75 %	1011	5.7000	5.7500	1345	58	318	[+]
CPL	5.00 6.00	4.9600 6.0500	16:43 16:35 16:30 16:30	55 600 447 53	5,7500 5,7000 5,6000 5,6000	2 1 1 2	853 999 1400 1500	5.6000 5.5500 5.5000 5.4000	5.8000 5.8500 5.9000 6.0000	1085 2000 14299 1000	1 1 1 1
IFSA	6,6800	17:00	233	0.00	99.99 %	9380	PKC	PKC	2449	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 0 0	50 100 0 0	0.4200 0.3930 0.0000 0.0000	0.3930 1.0000 1.0100 1.4500	264 1000 505 355	2 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	105381.0	-0.17%	17:09
WIG20	2802.7	-0.24%	17:09
WIG20 Fut	2814.0	+0.25%	17:04
WIG20USD	772.2	-0.59%	17:15
mWIG40	7806.6	-0.40%	17:09
sWIG80	30326.5	+1.19%	17:09

Notowania Świat
Dow	46315.3	+0.37%	22:04
Nasdaq	22631.5	+0.72%	22:02
Nikkei	45045.8	-0.57%	8:45
DAX	23645.2	-0.12%	17:31
Ropa WTI	62.7	-1.35%	22:58
Złoto	3684.4	+1.10%	22:00

Notowania Waluty
EUR/PLN	4.26243	+0.05%	22:00
CHF/PLN	4.56106	-0.01%	22:00
USD/PLN	3.62828	+0.38%	22:00
EUR/USD	1.17478	-0.33%	22:00
GBP/USD	1.34724	-0.62%	22:00
USD/JPY	147.944	-0.02%	22:00

Forum
» Orlen [2][ATS]
» Arkusz zleceń [0]
» fw20u2520 [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]
» Problem z ustawieniem ceny... [0][LPP]
» GPW Akcje - gra [0]
» Prośba o dodanie Bio Planet BIP [0]
» zmiana nazwy spółki [0][SDG]
» Usunięcie konta [1]
» historia transakcji [5][HEN]

Wzrosty	Spadki	Staty
COMPERIA	5.70	18.75%
ANSWEAR	31.20	7.59%
EUROHOLD	3.20	7.38%
ECHO	6.00	7.14%
BIOCELTIX	104.00	6.89%
Więcej ...
IFCAPITAL	0.25	-95.25%
MLPGROUP	68.40	-9.76%
AIGAMES	0.97	-5.10%
ENERGOINS	2.49	-4.96%
POLENERGIA	55.00	-4.51%
Więcej ...
Rośnie:		170 Spółek
Bez zmian:		61 Spółek
Spada:		124 Spółek
Obrót:		2,957,384,849 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