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

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.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	6	PKC	PKC	3990	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 1 1 1	5 268 200000 1	5.0500 4.8000 0.0310 0.0300	1.0000 4.8000 5.0000 5.0500	445 211 709 572	1 1 2 1
ELKOP	2,1300	13:58	75	2.29	-9.75 %	885	2.1300	2.1600	5	67	147	[+]
EKP	2.08 2.30	2.0700 2.5100	13:58 13:58 13:33 13:33	20 5 42 20	2,1500 2,1500 2,1800 2,1800	5 3 1 1	1167 3100 5 120	2.1200 2.1100 2.1000 2.0900	2.1700 2.1800 2.2000 2.2100	20 2365 25 600	1 1 1 1
URTESTE	42,4000	14:05	2	44.50	-7.22 %	44	41.2000	42.0000	5	0	6	[+]
URT	42.40 44.70	40.1000 48.9000	13:45 13:38 13:18 13:18	12 1 1 1	42,5000 42,5000 42,6000 42,7000	1 1 2 1	20 7 72 60	41.0000 40.8000 40.4000 40.3000	44.5000 44.6000 44.7000 46.0000	10 116 1439 10	1 2 1 1
AMREST	12,7200	14:05	4	13.72	-6.47 %	262	12.7200	12.7400	410	224	2 935	[+]
EAT	12.70 13.72	12.3600 15.0800	14:05 14:05 14:05 14:05	239 10 217 351	12,7200 12,7200 12,7200 12,7200	9 3 2 6	4401 511 1004 4209	12.7000 12.6800 12.6600 12.6400	12.7600 12.7800 12.8000 12.8200	1282 406 1750 1978	2 1 2 4
LARQ	1,8950	11:14	3564	1.90	-6.19 %	2000	1.9000	1.9750	1200	13	26	[+]
LRQ	1.90 1.97	1.7100 2.0800	11:14 11:13 11:13 11:12	292 2000 1200 515	1,8950 1,9000 1,9050 1,9700	1 1 1 1	4011 369 393 800	1.8900 1.8300 1.7300 1.7000	1.9900 2.1400 2.1900 2.2300	3808 3513 180 700	1 2 1 1
PGE	10,7600	14:05	452	10.90	-5.99 %	1782	10.7550	10.7650	972	2 528	27 423	[+]
PGE	10.70 11.12	9.8100 11.9900	14:05 14:05 14:05 14:05	568 69 17 453	10,7600 10,7600 10,7600 10,7650	5 2 3 2	2877 114 1327 1193	10.7500 10.7450 10.7400 10.7350	10.7750 10.7800 10.7850 10.7900	2637 728 1313 6235	6 2 2 3
TENDERHUT	6,1600	12:30	298	6.44	-5.81 %	150	6.0400	6.1600	73	5	28	[+]
THG	6.00 6.54	5.8000 7.0800	12:30 12:30 11:49 11:49	300 2 1 999	6,1600 6,1600 6,1600 6,1200	1 2 1 1	500 14 15 20	6.0200 6.0000 5.9800 5.9600	6.2000 6.2800 6.3000 6.3600	20 20 20 20	1 1 1 1
GENOMTEC	4,7300	13:32	80	4.91	-5.31 %	1000	4.7250	4.8000	555	14	66	[+]
GMT	4.73 4.99	4.4200 5.4000	13:32 13:14 13:14 13:14	20 859 91 50	4,7400 4,8200 4,8150 4,7950	1 1 1 1	130 50 820 1500	4.7000 4.6750 4.6700 4.6650	4.8150 4.8250 4.8300 4.8350	50 130 40 50	1 1 1 1
ATENDE	3,0400	13:44	368	3.19	-5.00 %	84	3.0500	3.0700	2069	397	1 261	[+]
ATD	3.01 3.27	2.8800 3.5000	13:44 13:03 12:36 12:36	451 100 149 851	3,0400 3,0600 3,0600 3,0600	2 2 3 2	256 2027 1655 2490	3.0400 3.0300 3.0200 3.0100	3.0800 3.0900 3.1000 3.1100	1900 656 2000 3268	1 1 1 1
SFINKS	0,3960	13:48	10	0.41	-4.81 %	1084	0.3960	0.4080	9000	20	8	[+]
SFS	0.40 0.41	0.3730 0.4550	13:35 13:35 13:35 11:09	11483 5018 3499 10	0,3960 0,3970 0,3970 0,4140	1 4 1 3	5000 8541 3333 11000	0.3910 0.3900 0.3890 0.3870	0.4090 0.4120 0.4130 0.4140	11493 3499 2495 6518	1 1 1 3
OTMUCHOW	4,6000	12:12	495	4.90	-4.56 %	450	4.5700	4.7300	40	1	2	[+]
OTM	4.60 4.90	4.4100 5.3800	09:33 09:32 09:00 14:24	22 10 1 10	4,6900 4,7100 4,9000 4,8200	1 2 1 3	300 1675 1000 2095	4.5600 4.5400 4.5200 4.5000	4.7600 4.9000 4.9500 4.9800	1576 499 98 9	1 1 1 1
ENERGOINS	2,6500	12:47	4	2.74	-4.33 %	494	2.6200	2.6500	2245	37	98	[+]
ENI	2.60 2.74	2.4700 3.0100	11:54 11:46 11:46 11:46	10 143 400 200	2,6500 2,6000 2,6000 2,6000	1 4 1 2	1250 1657 1250 2510	2.6100 2.6000 2.5900 2.5800	2.6600 2.6700 2.6900 2.7000	1588 4129 1450 1000	1 1 1 1
PATENTUS	3,4300	13:30	15	3.34	-4.19 %	8	3.4300	3.4800	400	31	104	[+]
PAT	3.31 3.55	3.0100 3.6700	13:16 13:16 13:16 13:16	938 3 3 3	3,4200 3,4300 3,4300 3,4400	2 2 6 2	65 653 7188 1020	3.4200 3.4100 3.4000 3.3900	3.4900 3.5000 3.5100 3.5600	599 4227 715 271	1 3 1 1
MOVIEGAMES	10,5400	14:02	14	11.00	-4.18 %	35	10.5400	10.7800	17	4	46	[+]
MOV	10.44 11.10	9.9000 12.1000	14:02 13:55 13:50 13:50	9 1 1 9	10,5600 10,5600 10,8000 10,7800	2 1 1 1	48 500 1 121	10.5200 10.5000 10.4800 10.4400	10.8000 10.8200 10.8800 10.9000	49 432 88 13	1 1 1 2
NTTSYSTEM	8,7400	13:44	5	9.18	-4.17 %	2600	8.7000	8.7400	95	12	104	[+]
NTT	8.58 9.18	8.2800 10.0500	13:25 13:25 13:25 13:24	2 2 2 2	8,5800 8,6000 8,6200 8,8800	1 1 4 1	2 100 1202 142	8.6800 8.6200 8.6000 8.5800	8.7600 8.8200 8.8800 8.9000	150 311 1000 144	1 1 1 1
GAMFACTOR	7,7600	14:03	2	8.06	-3.72 %	50	7.5400	7.8000	133	10	74	[+]
GIF	7.50 8.06	7.2600 8.8600	14:02 13:41 13:39 13:39	10 145 200 180	7,7000 7,5200 7,5200 7,5200	2 3 3 1	1130 240 272 900	7.5200 7.5000 7.4000 7.3800	7.8600 7.9600 7.9800 8.0600	198 735 233 687	1 2 1 2
PCFGROUP	3,5450	13:51	260	3.69	-3.67 %	1500	3.5150	3.5450	3148	53	186	[+]
PCF	3.50 3.69	3.3200 4.0500	13:46 13:22 13:11 13:11	500 5 72 3	3,5400 3,5450 3,5450 3,5400	2 3 6 1	1484 1077 6309 20	3.5100 3.5050 3.5000 3.4950	3.5550 3.5600 3.6300 3.6350	1537 3625 411 500	1 2 1 1
FABRITY	27,0000	10:52	30	27.80	-3.57 %	7	27.0000	27.4000	19	0	14	[+]
FAB	27.00 27.80	25.1000 30.5000	10:03 09:28 09:28 09:00	1 5 365 26	27,7000 27,4000 27,4000 27,8000	3 2 1 2	161 475 107 116	26.8000 26.7000 26.6000 26.5000	27.5000 27.6000 27.7000 27.8000	633 63 18 19	2 1 1 1
AGORA	8,7800	13:48	2	8.86	-3.52 %	995	8.7600	8.8000	1129	8	74	[+]
AGO	8.72 8.88	7.9800 9.7400	12:49 12:25 11:28 11:26	2 500 22 107	8,8000 8,8000 8,8000 8,7600	4 4 8 2	432 557 1604 216	8.7400 8.7200 8.7000 8.6800	8.8800 8.9000 8.9400 8.9800	100 200 200 200	1 1 1 1
DBENERGY	11,1500	11:45	20	11.55	-3.46 %	203	11.1500	11.4500	10	0	3	[+]
DBE	11.15 11.55	10.4000 12.7000	10:54 10:50 10:50 09:29	50 60 50 90	11,1500 11,1500 11,2500 11,1500	3 1 3 1	35 25 269 53	11.1000 11.0500 11.0000 10.7500	11.5000 11.5500 11.6000 11.7000	80 21 445 10	1 2 2 1
VIVID	0,8000	13:55	5612	0.83	-3.38 %	3925	0.7940	0.8000	2808	80	64	[+]
VVD	0.79 0.83	0.7440 0.9080	13:55 13:55 13:21 13:21	6000 965 335 305	0,8000 0,7980 0,7980 0,7980	2 3 1 2	1020 6970 20 50	0.7920 0.7900 0.7880 0.7860	0.8040 0.8080 0.8100 0.8120	3350 2244 2169 400	1 4 2 1
XPLUS	2,6200	13:02	85	2.71	-3.32 %	160	2.6000	2.6200	2577	9	24	[+]
XPL	2.61 2.71	2.4400 2.9800	11:22 11:22 10:45 10:32	5000 20 250 500	2,6100 2,6100 2,6200 2,6200	3 1 2 1	620 200 130 180	2.5800 2.5600 2.5500 2.5400	2.6400 2.6500 2.6600 2.6800	500 300 500 2820	1 1 1 1
PROJPRZEM	15,0000	11:42	5	15.60	-3.23 %	33	14.9500	15.0000	7	0	3	[+]
PJP	14.90 15.60	14.0500 17.1500	11:36 11:36 11:36 11:36	5 5 5 5	15,0000 15,0000 15,0500 15,0500	3 2 1 1	110 1065 115 30	14.9000 14.8500 14.8000 14.7000	15.5000 15.5500 15.6000 15.8000	520 485 167 182	1 1 2 1
CDRL	9,2000	12:35	13	9.20	-3.16 %	840	9.2000	9.6500	779	0	1	[+]
CDL	9.20 9.65	8.3000 10.1000	12:07 10:38 09:00 16:32	21 100 5 40	9,6500 9,6500 9,2000 9,5000	4 1 1 1	350 7 77 77	9.0000 8.8000 8.2000 8.0500	9.8000 10.2000 10.3000 10.4000	48 62 1391 208	2 1 1 3
WOODPCKR	3,1000	12:33	50	3.07	-3.12 %	200	3.0800	3.1200	239	2	7	[+]
WPR	3.07 3.19	2.7700 3.3700	11:55 11:48 11:48 11:35	805 95 5 14	3,1000 3,1000 3,1100 3,1900	4 1 2 3	1910 20 225 2517	3.0700 3.0500 3.0400 3.0300	3.1500 3.1800 3.2000 3.2200	900 2364 2000 5	1 2 1 1
STALPROD	250,0000	12:43	2	258.00	-3.10 %	94	248.0000	250.0000	65	0	120	[+]
STP	248.00 258.00	233.0000 283.0000	12:38 12:38 12:38 12:38	7 17 10 5	248,0000 248,0000 248,0000 248,0000	4 5 5 9	71 136 70 224	247.0000 246.0000 245.0000 244.0000	251.0000 252.0000 253.0000 254.0000	56 48 88 712	3 3 4 2
PLAZACNTR	2,5500	14:00	2000	2.68	-3.04 %	16	2.5500	2.6250	1801	10	26	[+]
PLZ	2.55 2.68	2.4100 2.9400	13:52 13:52 13:52 13:51	2013 1166 208 3	2,5500 2,5500 2,5500 2,5500	1 2 1 2	515 622 2500 670	2.5400 2.5300 2.5250 2.5200	2.6300 2.6600 2.6650 2.6750	69 224 111 187	1 1 1 1
3RGAMES	0,8300	13:05	1009	0.86	-3.04 %	3545	0.8300	0.8400	12464	13	11	[+]
3RG	0.83 0.86	0.7720 0.9400	13:05 12:53 12:41 12:38	746 42 12 440	0,8300 0,8400 0,8300 0,8300	1 3 2 5	346 1400 1587 5010	0.8280 0.8240 0.8220 0.8200	0.8460 0.8480 0.8500 0.8520	3287 383 5453 1300	2 1 2 2
CELTIC	2,9000	13:02	170	2.90	-3.01 %	240	2.8600	2.8800	200	6	19	[+]
CPD	2.88 2.90	2.6100 3.1900	13:01 13:01 12:58 12:56	106 57 1070 160	2,8800 2,8900 2,9000 2,9000	1 1 1 5	1000 1128 460 4034	2.8300 2.8200 2.8100 2.8000	2.9000 2.9700 3.0000 3.0700	2600 16 4 478	1 1 1 1
ULTGAMES	13,0000	14:04	1	13.40	-2.99 %	300	13.0000	13.3500	176	4	54	[+]
ULG	12.80 13.40	12.1000 14.7000	14:04 13:11 12:51 10:26	99 1 84 190	13,0500 13,0500 13,3500 13,3000	1 3 3 2	100 746 651 250	12.9500 12.9000 12.8500 12.8000	13.4000 13.6500 13.7000 13.9000	125 150 42 60	1 1 1 1
BOWIM	4,8000	14:01	75	4.94	-2.83 %	392	4.7800	4.8000	5734	12	58	[+]
BOW	4.78 4.94	4.4500 5.4200	13:56 13:23 13:14 13:12	100 50 352 300	4,8000 4,8000 4,8000 4,8000	1 3 3 1	4 11 1008 358	4.7600 4.7500 4.7300 4.7200	4.9000 4.9100 4.9200 4.9300	950 632 90 2652	2 2 2 3
COMP	55,4000	12:55	5	56.20	-2.81 %	8	55.0000	55.2000	824	4	217	[+]
CMP	55.00 56.40	50.6000 61.8000	12:53 12:53 12:53 12:53	243 50 10 2	55,0000 55,0000 55,0000 55,0000	7 4 8 5	141 237 545 514	54.8000 54.6000 54.4000 54.2000	55.4000 55.6000 55.8000 56.0000	667 124 222 270	1 3 1 1
NOVITA	104,5000	09:26	3	104.50	-2.79 %	23	104.5000	107.5000	5	0	0	[+]
NVT	104.50 104.50	94.2000 114.5000	17:00 16:15 13:45 13:45	4 1 2 5	107,5000 107,5000 108,0000 108,0000	4 2 1 1	31 79 40 35	104.0000 103.5000 102.5000 102.0000	108.0000 108.5000 109.0000 109.5000	16 119 39 45	2 2 4 3
GAMEOPS	13,4000	13:23	35	13.74	-2.76 %	265	13.4000	13.6400	150	2	25	[+]
GOP	13.40 13.74	12.3800 15.1000	13:23 13:23 13:23 13:23	150 200 100 5	13,4000 13,4200 13,4400 13,4400	1 2 1 2	200 3 22 1500	13.3800 13.3400 13.3200 13.3000	13.6600 13.7000 13.7800 13.8000	195 3060 190 1747	1 1 2 3
APSENERGY	2,8200	13:17	3299	2.95	-2.76 %	25	2.8100	2.8400	20	21	59	[+]
APE	2.79 2.95	2.6600 3.2400	12:47 12:06 11:41 11:25	300 40 4 1357	2,8200 2,8200 2,8200 2,8200	3 2 2 1	2369 22 2740 10	2.7900 2.7800 2.7500 2.7400	2.8600 2.8800 2.8900 2.9000	20 2665 20 24	1 4 1 1
CAPTORTX	45,8000	13:58	2	47.00	-2.76 %	708	45.8000	46.3000	40	2	72	[+]
CTX	45.60 47.00	42.3000 51.6000	13:37 13:23 13:21 13:12	10 10 120 309	46,3000 45,6000 46,0000 46,1000	2 2 2 3	228 98 260 198	45.7000 45.5000 45.4000 45.3000	46.5000 46.8000 46.9000 47.0000	130 30 68 265	2 1 1 3
IPOPEMA	3,1700	13:57	135	3.27	-2.76 %	126	3.1800	3.3500	100	60	197	[+]
IPE	3.10 3.34	2.9500 3.5900	13:57 13:57 13:55 13:28	100 4 401 1000	3,2100 3,3400 3,3400 3,3400	1 2 1 1	6865 65000 1800 4750	3.1700 3.1600 3.1500 3.1400	3.3600 3.3800 3.3900 3.4000	202 2380 2000 1251	1 2 1 2
11B	161,5000	14:05	5	165.80	-2.59 %	40	161.5000	161.6000	38	9	1 524	[+]
11B	161.50 165.80	149.3000 182.3000	14:04 14:04 14:04 14:02	5 10 3 1	161,5000 161,5000 161,5000 161,8000	2 2 1 9	21 28 8 175	161.3000 161.2000 161.1000 161.0000	161.7000 161.8000 162.0000 162.2000	20 20 45 20	1 1 2 1
ASSECOPOL	190,4000	14:05	32	195.20	-2.51 %	41	190.4000	190.8000	171	30	5 823	[+]
ACP	190.40 195.20	175.7000 214.6000	14:04 14:04 14:04 14:03	1 10 10 13	190,4000 190,8000 190,4000 190,8000	4 7 5 36	189 125 1641 353	190.3000 190.2000 190.1000 190.0000	190.9000 191.0000 191.1000 191.2000	269 163 278 296	5 5 7 3
CDPROJEKT	230,8000	14:05	10	237.00	-2.49 %	99	230.8000	230.9000	278	166	38 636	[+]
CDR	228.70 238.20	213.3000 260.7000	14:05 14:05 14:05 14:05	2 12 3 2	230,9000 230,9000 230,9000 230,9000	2 3 8 3	34 112 162 151	230.7000 230.6000 230.5000 230.4000	231.0000 231.1000 231.2000 231.3000	278 187 286 313	7 2 9 7
ARCHICOM	47,5000	13:56	1	47.60	-2.46 %	151	47.5000	48.6000	38	0	23	[+]
ARH	47.50 48.70	42.9000 52.2000	13:54 13:54 12:55 12:55	2 1 95 100	47,5000 47,5000 47,5000 47,5000	2 1 2 1	97 29 94 464	47.4000 47.0000 46.9000 46.8000	48.7000 48.8000 49.0000 49.5000	158 61 365 50	1 1 2 1
MDIENERGIA	0,9000	13:51	750	0.92	-2.39 %	63	0.8920	0.9000	991	8	7	[+]
MDI	0.89 0.94	0.8280 1.0050	13:35 11:44 11:42 11:42	13 40 40 166	0,9000 0,9000 0,9000 0,9000	3 1 1 1	11500 1848 20 300	0.8900 0.8880 0.8860 0.8800	0.9360 0.9380 0.9400 0.9420	500 5544 8300 1880	1 3 1 1
PTWP	128,0000	13:28	8	129.00	-2.29 %	28	125.0000	128.0000	188	0	4	[+]
PTW	124.00 129.00	117.0000 141.0000	12:57 12:57 10:43 10:41	1 3 1 1	128,0000 128,0000 125,0000 125,0000	1 3 2 3	2 118 17 37	124.0000 123.0000 122.0000 121.0000	129.0000 131.0000 136.0000 137.0000	412 83 95 51	3 3 1 2
COMPREMUM	0,8700	13:58	500	0.89	-2.25 %	3047	0.8700	0.8880	8446	35	31	[+]
CPR	0.86 0.89	0.8020 0.9780	13:34 13:20 13:20 13:10	1 988 12 10850	0,8880 0,8560 0,8700 0,8700	2 1 2 1	3120 1400 4000 2500	0.8560 0.8540 0.8500 0.8400	0.8900 0.8960 0.8980 0.9000	16971 100 670 23094	3 1 2 6
MLPGROUP	79,0000	12:11	70	80.80	-2.23 %	262	79.0000	80.2000	2	1	40	[+]
MLG	79.00 82.20	72.8000 88.8000	12:10 12:08 12:08 11:13	6 15 5 71	79,0000 79,2000 79,2000 79,0000	1 2 1 1	1 15 10 97	78.6000 78.2000 78.0000 77.8000	80.4000 80.6000 80.8000 81.4000	5 6 137 60	1 1 1 1
INTERSPPL	0,4990	14:03	1000	0.51	-2.16 %	4949	0.4860	0.4990	1029	84	41	[+]
IPO	0.48 0.51	0.4590 0.5600	13:10 12:53 12:04 12:04	21 50 67 53	0,4990 0,4990 0,4860 0,4870	2 4 1 1	10000 22125 39 34	0.4850 0.4800 0.4780 0.4770	0.5000 0.5020 0.5040 0.5060	3053 30 70 2900	2 1 1 1
ROPCZYCE	22,9000	13:45	20	23.20	-2.14 %	150	22.9000	23.0000	1022	2	37	[+]
RPC	22.90 23.20	20.9000 25.5000	13:45 13:27 13:27 12:32	30 70 70 134	22,9000 22,9000 22,9000 23,0000	5 5 6 4	681 425 132 41	22.8000 22.7000 22.6000 22.5000	23.3000 23.4000 23.5000 23.6000	20 70 495 120	1 2 5 2
ALLEGRO	33,5500	14:05	45	34.50	-2.04 %	2091	33.5500	33.5600	741	903	30 393	[+]
ALE	33.47 34.57	31.0500 37.9500	14:05 14:04 14:04 14:04	62 27 5 77	33,5500 33,5550 33,5550 33,5550	1 2 2 2	29 255 442 160	33.5450 33.5350 33.5300 33.5250	33.5650 33.5700 33.5750 33.5800	804 748 236 288	4 2 2 3
RYVU	24,2000	13:58	26	24.70	-2.02 %	150	24.1500	24.2000	131	12	286	[+]
RVU	24.00 24.70	22.2500 27.1500	13:58 13:58 13:57 13:52	28 146 4 29	24,2000 24,1500 24,1500 24,1500	2 2 7 1	137 300 1096 420	24.1000 24.0500 24.0000 23.9500	24.2500 24.3000 24.3500 24.4000	19 116 658 843	1 3 4 5
TARCZYNSKI	122,5000	13:04	78	127.00	-2.00 %	2	124.5000	125.0000	1	0	28	[+]
TAR	122.50 127.00	114.5000 139.5000	13:04 13:03 13:03 13:03	27 1 1 3	122,5000 123,0000 123,0000 123,5000	1 2 2 1	52 83 82 1	122.5000 122.0000 121.0000 120.5000	125.5000 126.0000 126.5000 127.0000	10 92 80 1783	2 3 3 4
MOSTALWAR	6,9000	13:40	78	6.96	-1.99 %	608	6.9000	7.0400	178	2	13	[+]
MSW	6.90 7.04	6.2800 7.6400	13:40 13:40 13:40 13:40	50 400 400 72	6,9000 6,9200 6,9200 6,9200	2 1 1 2	280 400 311 366	6.8800 6.8600 6.8400 6.8200	7.0600 7.0800 7.1000 7.1200	211 308 274 211	1 2 2 2
IMMOBILE	3,0600	13:37	695	3.12	-1.92 %	3305	3.0600	3.1100	200	1	2	[+]
GKI	3.06 3.12	2.8100 3.4300	12:58 12:34 11:15 09:00	5 100 4 5	3,1100 3,1200 3,1200 3,1200	2 1 1 2	105 200 2552 2991	3.0500 3.0300 3.0200 3.0100	3.1200 3.1300 3.1400 3.1500	8394 12442 10000 730	3 3 1 3
WITTCHEN	17,0000	14:02	277	17.20	-1.85 %	135	17.0000	17.0400	621	14	246	[+]
WTN	16.94 17.26	15.4800 18.9200	14:01 13:59 13:58 13:58	58 10 120 22	17,0000 17,0600 16,9800 16,9800	2 2 4 9	468 150 433 1399	16.9800 16.9600 16.9200 16.9000	17.0600 17.0800 17.1000 17.1200	20 30 957 219	2 1 5 1
ATREM	47,9000	13:50	3	48.80	-1.84 %	156	47.6000	47.9000	102	2	109	[+]
ATR	47.50 48.80	44.0000 53.6000	13:44 13:35 13:33 13:20	12 2 25 10	47,8000 47,9000 47,9000 47,9000	6 4 2 4	230 208 11 606	47.5000 47.4000 47.3000 47.2000	48.0000 48.4000 48.5000 48.7000	325 78 927 679	3 1 2 1
AIRWAY	0,3505	13:44	5000	0.35	-1.82 %	530	0.3505	0.3540	8727	164	58	[+]
AWM	0.35 0.36	0.3190 0.3890	13:33 13:20 13:20 13:17	1500 3955 545 65	0,3540 0,3500 0,3500 0,3500	2 1 1 1	5545 3660 2000 575	0.3500 0.3495 0.3490 0.3480	0.3545 0.3550 0.3555 0.3560	6640 5000 5000 4207	1 1 1 1
POLIMEXMS	5,9700	14:05	100	6.30	-1.81 %	3	5.9600	5.9700	1548	1 003	6 186	[+]
PXM	5.93 6.34	5.6700 6.9300	14:05 14:05 14:05 14:04	207 465 55 185	5,9600 5,9600 5,9600 5,9500	1 2 5 4	224 1002 7149 5916	5.9500 5.9400 5.9300 5.9200	5.9800 5.9900 6.0000 6.0200	21 3389 320 6085	1 1 1 1
INTROL	6,6600	13:59	8	6.70	-1.77 %	589	6.6400	6.6600	426	1	6	[+]
INL	6.66 6.70	6.0400 7.3600	13:07 12:03 11:36 11:25	6 50 75 26	6,6600 6,6600 6,6600 6,6600	1 6 3 1	3 2062 158 60	6.6200 6.6000 6.5800 6.5600	6.7000 6.7200 6.7800 6.8000	1338 500 1 261	3 1 1 1
DADELO	57,2000	13:57	2	58.60	-1.72 %	142	57.2000	57.8000	183	3	189	[+]
DAD	57.00 58.80	52.8000 64.4000	13:31 13:31 13:25 13:25	97 103 1 1	57,8000 57,4000 57,4000 57,4000	8 5 1 5	5988 273 10 152	57.0000 56.8000 56.4000 56.2000	58.0000 58.2000 58.8000 59.0000	778 100 92 128	4 1 1 1
TEXT	46,9400	14:04	2	47.76	-1.72 %	11	46.9400	46.9800	73	37	1 736	[+]
TXT	46.84 48.00	43.0000 52.5000	14:04 14:00 14:00 14:00	8 34 5 16	46,9400 46,9400 46,9400 46,9400	3 4 3 4	176 121 244 109	46.9200 46.9000 46.8800 46.8600	47.0000 47.0200 47.0400 47.1400	307 37 24 2111	6 1 2 1
ENERGA	17,7000	13:46	1105	18.00	-1.67 %	895	17.7000	17.7800	610	31	554	[+]
ENG	17.60 18.00	16.2000 19.8000	13:46 13:40 13:39 13:39	215 30 20 270	17,7000 17,7000 17,7000 17,7000	3 4 7 1	812 2579 2828 167	17.6400 17.6200 17.6000 17.5800	17.8000 17.8800 17.9000 17.9800	2100 30 966 1100	2 1 1 2
SUNEX	4,4750	13:50	50	4.58	-1.65 %	420	4.4350	4.4750	245	13	57	[+]
SNX	4.38 4.58	4.1250 5.0300	13:49 13:49 12:36 12:25	4 3 300 1	4,4750 4,4350 4,4350 4,4850	1 1 2 1	3 131 340 250	4.4150 4.4100 4.4000 4.3850	4.4800 4.4850 4.4900 4.4950	1000 2 21 303	1 1 1 2
JRHOLDING	6,0000	13:06	8	6.10	-1.64 %	316	5.9200	6.0000	42	4	26	[+]
JRH	5.92 6.10	5.5000 6.7000	13:06 13:04 12:42 12:42	12 390 1318 6	6,0000 5,9200 5,9200 5,9200	1 1 1 2	120 488 1100 605	5.9000 5.8800 5.8600 5.8400	6.0400 6.0800 6.1000 6.2000	472 535 628 5	2 1 3 1
BUDIMEX	573,0000	14:05	3	582.20	-1.58 %	65	572.8000	573.2000	45	16	9 245	[+]
BDX	568.60 585.00	524.0000 640.4000	14:05 14:05 14:05 14:05	12 14 2 9	573,0000 573,0000 573,0000 573,0000	4 2 2 1	58 25 41 20	572.6000 572.4000 572.2000 572.0000	573.4000 573.6000 573.8000 574.0000	135 29 50 99	8 4 2 5
AMBRA	17,7200	14:05	4	18.10	-1.56 %	91	17.7200	17.7800	7	10	177	[+]
AMB	17.64 18.10	16.3000 19.9000	14:04 14:03 14:02 14:01	4 4 4 4	17,7200 17,7200 17,7200 17,7200	5 4 10 5	492 17 1470 1521	17.7000 17.6600 17.6400 17.6200	17.8000 17.8200 17.8400 17.8600	3 11 103 174	1 2 4 1
COGNOR	6,3000	14:02	237	6.38	-1.56 %	905	6.2800	6.3000	2572	139	870	[+]
COG	6.24 6.44	5.7450 7.0150	13:58 13:48 13:47 13:43	7 3 297 122	6,3000 6,3000 6,3000 6,3000	2 1 1 3	1002 50 10 780	6.2700 6.2500 6.2400 6.2300	6.3200 6.3400 6.3450 6.3500	497 4 1397 402	1 1 2 3
ONESANO	0,8940	09:43	5	0.91	-1.54 %	27	0.8940	0.9080	7816	0	0	[+]
ONO	0.89 0.91	0.8180 0.9980	09:00 17:01 17:00 16:37	114 895 31 31	0,9080 0,9080 0,9080 0,9000	1 1 2 1	31 7814 61 1000	0.8920 0.8900 0.8820 0.8800	0.9100 0.9140 0.9180 0.9240	13192 2000 2174 1000	2 1 1 1
ENTER	51,6000	13:53	8	52.40	-1.53 %	177	51.6000	52.0000	313	6	304	[+]
ENT	51.50 53.40	47.2000 57.6000	13:53 13:53 13:45 13:42	2 5 100 19	51,6000 51,8000 52,0000 51,8000	2 3 4 6	122 8 47 227	51.5000 51.4000 51.3000 51.2000	52.3000 52.4000 52.6000 52.7000	532 323 30 35	3 1 1 3
JSW	24,0300	14:05	15	24.50	-1.52 %	34	24.0300	24.0600	641	167	4 024	[+]
JSW	23.84 24.50	22.0500 26.9500	14:05 14:05 14:05 14:05	20 1 2 48	24,0700 24,0300 24,0400 24,0400	1 3 1 2	50 42 365 475	24.0200 24.0100 24.0000 23.9900	24.0700 24.0800 24.0900 24.1000	554 285 471 576	3 2 3 2
ZAMET	0,7820	13:51	2467	0.79	-1.51 %	3000	0.7720	0.7820	133	14	11	[+]
ZMT	0.77 0.79	0.7160 0.8720	13:51 13:34 12:48 11:21	33 3 50 3000	0,7820 0,7820 0,7700 0,7700	4 2 2 2	7620 1478 3336 310	0.7700 0.7680 0.7620 0.7600	0.7840 0.7860 0.7880 0.7900	256 100 700 39900	1 1 1 3
DOMDEV	261,0000	14:01	10	264.50	-1.51 %	105	260.5000	261.5000	18	1	243	[+]
DOM	260.50 265.00	238.5000 290.5000	13:59 13:58 13:54 13:34	1 1 1 1	261,5000 261,5000 261,5000 260,5000	6 1 3 2	1152 20 16 86	260.0000 259.0000 258.5000 258.0000	262.0000 262.5000 263.0000 264.0000	29 20 162 1	2 2 5 1
GREENX	1,9740	13:58	50	2.00	-1.50 %	392	1.9630	1.9790	2382	264	524	[+]
GRX	1.96 2.01	1.8020 2.2020	13:57 13:56 13:19 13:17	500 1500 122 59	1,9780 1,9790 1,9890 1,9620	3 3 2 2	4907 2339 1787 6500	1.9620 1.9600 1.9570 1.9540	1.9800 1.9880 1.9890 1.9900	17000 2444 2000 300	1 1 1 1
ONDE	8,5500	13:57	2	8.65	-1.50 %	400	8.5100	8.5500	366	9	74	[+]
OND	8.50 8.65	7.7900 9.5100	13:22 13:11 13:04 13:04	500 4 250 200	8,5100 8,5500 8,5000 8,5000	4 3 1 2	1792 720 100 600	8.5000 8.4500 8.4400 8.4100	8.6000 8.6100 8.6200 8.6400	116 57 500 906	2 1 1 1
HUUUGE	23,2500	13:58	25	23.15	-1.48 %	487	23.2000	23.2500	75	9	203	[+]
HUG	22.95 23.30	20.8500 25.4500	13:38 13:38 13:38 13:38	150 13 56 55	23,2000 23,2000 23,2000 23,2000	1 5 5 1	19 1323 1905 5	23.1000 22.9500 22.9000 22.8500	23.3000 23.3500 23.4500 23.5000	1286 78 1408 147	2 1 3 1
TAURONPE	10,4750	14:05	653	10.63	-1.46 %	185	10.4700	10.4800	4706	965	10 136	[+]
TPE	10.32 10.63	9.5680 11.6900	14:05 14:05 14:05 14:05	121 1402 33 1005	10,4750 10,4750 10,4750 10,4800	2 4 3 4	1948 599 2220 2881	10.4650 10.4600 10.4550 10.4500	10.4850 10.4900 10.4950 10.5000	2933 2341 2887 8042	3 2 3 5
LSISOFT	27,2000	13:55	94	27.00	-1.45 %	20	27.2000	27.4000	1160	1	18	[+]
LSI	27.00 27.20	24.4000 29.6000	13:55 11:47 11:12 09:00	56 10 44 15	27,2000 27,2000 27,2000 27,0000	5 2 1 1	2111 430 30 30	27.0000 26.8000 26.6000 26.4000	28.0000 28.4000 28.6000 28.8000	270 318 270 1033	1 1 1 2
ADIUVO	0,7000	12:17	1211	0.71	-1.41 %	1800	0.6820	0.7000	2100	9	6	[+]
ADV	0.68 0.71	0.6380 0.7780	12:17 11:28 11:19 10:37	47 550 2000 30	0,7000 0,7000 0,6820 0,7000	3 1 1 1	5307 11195 2421 3000	0.6800 0.6700 0.6660 0.6600	0.7060 0.7160 0.7180 0.7200	1244 1345 8300 32057	2 1 2 4
CYFRPLSAT	12,5200	14:04	172	12.73	-1.38 %	1304	12.5100	12.5200	1338	225	2 828	[+]
CPS	12.51 12.74	11.4600 14.0000	14:04 14:03 13:58 13:58	116 35 798 644	12,5200 12,5200 12,5200 12,5150	6 65 3 5	2931 17494 1385 1583	12.5050 12.5000 12.4950 12.4900	12.5250 12.5300 12.5350 12.5400	462 3108 2549 1112	2 5 4 3
KGHM	192,3000	14:05	3	195.00	-1.38 %	476	192.3000	192.4000	151	156	30 218	[+]
KGH	191.90 195.50	175.5000 214.5000	14:05 14:05 14:05 14:05	2 15 11 22	192,3000 192,3000 192,3000 192,3000	2 6 5 6	200 495 426 481	192.2500 192.2000 192.1500 192.1000	192.4500 192.5000 192.5500 192.6000	296 237 204 381	4 3 3 6
GETIN	0,5710	13:53	711	0.58	-1.38 %	16289	0.5710	0.5750	4540	57	33	[+]
GTN	0.57 0.58	0.5220 0.6360	13:53 13:53 12:48 12:48	17 772 1528 50	0,5720 0,5720 0,5720 0,5720	5 1 3 1	10366 20 3000 50	0.5700 0.5690 0.5680 0.5670	0.5800 0.5820 0.5830 0.5850	11421 8359 2200 50	2 1 1 1
ZEPAK	21,8000	14:01	54	22.10	-1.36 %	1230	21.7500	21.8500	216	2	42	[+]
ZEP	21.75 22.10	19.9000 24.3000	12:30 12:30 12:19 12:19	10 100 85 71	21,7500 21,7500 21,8500 21,8500	4 5 3 2	535 293 811 160	21.7000 21.6500 21.6000 21.5500	21.9500 22.0000 22.0500 22.1000	86 554 350 1207	1 2 2 4
MCI	29,3000	13:59	100	29.20	-1.35 %	16	29.1000	29.3000	100	5	156	[+]
MCI	28.90 29.70	26.3000 32.1000	12:22 12:21 12:19 12:19	84 200 6 26	29,1000 29,0000 28,9000 28,9000	2 1 4 2	401 4 305 479	29.0000 28.9000 28.8000 28.7000	29.4000 29.5000 29.6000 29.8000	35 500 734 469	1 2 3 2
APATOR	22,3500	13:39	198	22.65	-1.32 %	1506	22.4000	22.5000	282	5	106	[+]
APT	22.30 22.95	20.4000 24.9000	13:39 13:36 13:32 13:31	2 50 6 10	22,3500 22,5000 22,5000 22,5000	2 7 5 4	965 1265 1202 2648	22.3500 22.3000 22.2500 22.2000	22.5500 22.6000 22.7000 22.7500	47 1000 175 153	3 1 3 4
FERRO	29,8000	14:02	1	30.20	-1.32 %	84	29.7000	29.8000	132	18	536	[+]
FRO	29.50 30.40	27.2000 33.2000	14:02 13:47 13:42 13:42	25 134 1 30	29,8000 29,8000 29,8000 29,7000	3 5 2 3	110 158 301 642	29.6000 29.5000 29.4000 29.3000	29.9000 30.0000 30.1000 30.2000	433 120 278 204	2 2 4 2
OPONEOPL	92,0000	13:58	108	93.40	-1.29 %	6	91.8000	92.0000	32	3	273	[+]
OPN	90.60 93.40	84.2000 102.5000	13:57 13:44 13:43 13:17	1 48 1 50	92,0000 92,0000 92,6000 92,6000	2 3 2 3	103 65 51 129	91.4000 91.2000 91.0000 90.8000	92.6000 92.8000 93.0000 93.2000	20 130 757 51	1 7 1 1
SKARBIEC	31,0000	12:07	4920	31.40	-1.27 %	100	30.8000	31.3000	156	41	1 270	[+]
SKH	30.70 31.40	28.3000 34.5000	11:42 11:42 11:42 11:10	10 116 14 9	31,4000 31,4000 31,2000 30,7000	3 1 3 2	307 150 202 250	30.7000 30.6000 30.5000 30.4000	31.4000 31.5000 31.6000 31.8000	70 323 10 285	1 4 1 2
JWWINVEST	3,1300	11:59	200	3.17	-1.26 %	379	3.1200	3.1500	3193	0	2	[+]
JWW	3.13 3.19	2.8600 3.4800	10:23 10:15 09:52 09:08	15 215 40 5	3,1900 3,1700 3,1700 3,1700	1 1 1 2	50 100 300 2650	3.1000 3.0800 3.0600 3.0500	3.1900 3.2000 3.2100 3.2200	85 2675 100 100	1 2 1 1
SYNTHAVERSE	4,0300	13:29	20	4.05	-1.23 %	2427	4.0300	4.0500	1526	51	206	[+]
SVE	3.95 4.09	3.6450 4.4550	13:26 13:02 13:02 12:58	300 221 1779 221	4,0500 4,0300 4,0300 4,0300	1 3 4 1	6 305 328 3	4.0100 4.0050 4.0000 3.9950	4.0600 4.0750 4.0800 4.0850	578 926 319 3595	1 1 1 2
UNIMOT	128,4000	14:01	1	129.00	-1.23 %	52	128.0000	128.4000	95	0	18	[+]
UNT	127.80 129.00	116.2000 141.8000	13:56 13:56 13:51 13:46	12 51 30 17	128,2000 128,2000 128,2000 128,2000	1 1 1 6	7 1 10 85	127.8000 127.4000 127.2000 127.0000	128.8000 129.0000 129.8000 130.0000	171 35 11 235	2 2 1 3
WIELTON	6,5200	14:06	2	6.53	-1.21 %	4376	6.5000	6.5200	1053	27	179	[+]
WLT	6.50 6.63	5.8800 7.1800	14:03 14:03 14:03 14:03	5 59 100 20	6,5200 6,5000 6,5000 6,5000	2 2 3 6	1252 7 905 780	6.4900 6.4800 6.4700 6.4600	6.5300 6.5500 6.5800 6.5900	4 250 696 300	1 1 2 1
MILLENNIUM	15,9600	13:55	3	16.18	-1.18 %	1568	15.9400	15.9700	2083	79	1 271	[+]
MIL	15.90 16.18	14.5700 17.7900	13:55 13:55 13:55 13:55	1 7 4 19	15,9600 15,9600 15,9600 15,9600	1 3 2 5	456 1170 705 1957	15.9300 15.9200 15.9100 15.9000	15.9800 15.9900 16.0000 16.0100	1942 723 914 1204	2 1 4 2
DRAGOENT	25,6000	12:44	150	26.00	-1.16 %	50	25.6000	26.0000	52	1	24	[+]
DGE	25.50 27.30	23.4000 28.6000	12:25 12:25 12:13 12:11	69 18 32 6	25,5000 25,5000 25,5000 25,5000	2 1 1 1	100 52 2 100	25.5000 25.4000 25.3000 25.1000	26.5000 26.7000 27.0000 27.1000	2 2 7 29	1 1 2 1
EDINVEST	6,8400	13:58	7	6.96	-1.16 %	223	6.8400	7.0000	1100	5	34	[+]
EDI	6.84 7.06	6.2800 7.6400	13:21 13:21 13:07 12:47	95 5 150 71	7,0000 7,0000 7,0000 7,0400	1 1 1 1	90 230 40 240	6.8200 6.7600 6.7400 6.7200	7.0400 7.0600 7.1600 7.1800	213 204 115 222	1 1 1 1
AUTOPARTN	17,0800	14:05	26	17.26	-1.16 %	530	17.0400	17.0800	5	188	3 210	[+]
APR	17.00 17.28	15.5400 18.9800	14:05 14:04 14:04 14:04	4 25 5 30	17,0800 17,0800 17,0800 17,0800	7 28 7 12	449 7295 2311 1811	17.0200 17.0000 16.9800 16.9600	17.1000 17.1400 17.1600 17.1800	6484 2100 1320 608	5 4 3 3
BIOMAXIMA	12,9000	13:06	200	12.80	-1.15 %	1585	12.7500	12.9000	1191	3	37	[+]
BMX	12.75 12.95	11.5500 14.0500	12:41 11:51 11:51 11:51	5 133 30 401	12,9000 12,7500 12,8000 12,8000	5 3 3 3	2002 227 302 340	12.7000 12.6500 12.6000 12.5500	12.9500 13.0000 13.0500 13.1000	253 500 95 130	2 2 2 2
GTC	3,4400	11:50	3	3.47	-1.15 %	500	3.4500	3.4600	262	2	5	[+]
GTC	3.44 3.47	3.1300 3.8100	10:51 10:51 09:52 09:41	200 300 3 700	3,4600 3,4600 3,4700 3,4700	3 1 2 1	18 1000 3165 380	3.4400 3.4100 3.4000 3.3700	3.4700 3.4800 3.4900 3.5000	6917 40 7 625	2 1 1 1
KRKA	870,0000	12:52	2	864.00	-1.14 %	5	868.0000	870.0000	5	0	10	[+]
KRK	864.00 880.00	778.0000 950.0000	12:48 10:39 10:18 09:34	1 1 3 5	870,0000 880,0000 864,0000 864,0000	2 4 1 1	3 261 2 1	864.0000 860.0000 858.0000 856.0000	876.0000 878.0000 880.0000 884.0000	250 1 3 1	1 1 1 1
MAXCOM	5,2000	09:00	2	5.20	-1.14 %	2	5.1800	5.2000	490	0	0	[+]
MXC	5.20 5.20	4.6800 5.7200	09:00 09:00 09:00 09:00	2 2 2 2	5,2000 5,2000 5,2000 5,2000	6 3 6 9	318 155 2157 22	5.1600 5.1400 5.1200 5.1000	5.2600 5.2800 5.3000 5.3200	149 2 592 229	1 1 8 3
ARCTIC	8,0400	14:04	500	8.13	-1.11 %	4843	8.0400	8.0500	486	33	266	[+]
ATC	8.04 8.14	7.3200 8.9400	14:03 14:03 14:03 14:03	219 200 200 300	8,0500 8,0500 8,0500 8,0500	4 8 4 27	2800 2480 2134 12967	8.0300 8.0200 8.0100 8.0000	8.0800 8.1300 8.1400 8.1500	600 2385 3212 2063	1 3 4 3
HERCULES	1,3450	12:44	50	1.36	-1.10 %	478	1.3200	1.3450	450	6	8	[+]
HRS	1.31 1.38	1.2250 1.4950	12:19 12:19 10:55 10:55	600 700 1000 1500	1,3100 1,3200 1,3200 1,3400	1 1 1 1	2000 600 2000 2500	1.3150 1.3100 1.3000 1.2950	1.3550 1.3600 1.3650 1.3750	1135 2000 48 1863	1 2 1 2
MFO	36,0000	13:38	65	36.50	-1.10 %	35	36.0000	36.6000	2	1	37	[+]
MFO	36.00 37.40	32.9000 40.1000	13:38 13:38 13:38 12:12	1 32 2 19	36,0000 36,0000 36,1000 36,0000	1 1 1 4	282 25 100 1900	35.5000 35.2000 35.1000 35.0000	36.7000 36.8000 36.9000 37.0000	150 100 213 500	1 1 2 3
GRUPAAZOTY	18,8000	14:01	19	19.00	-1.05 %	877	18.8000	18.8700	272	49	929	[+]
ATT	18.77 19.08	17.1000 20.9000	14:01 14:00 13:55 13:55	1 1 59 56	18,8100 18,8200 18,8700 18,8700	1 1 2 3	5 150 302 1012	18.7900 18.7800 18.7700 18.7600	18.8900 18.9000 18.9100 18.9200	410 1437 231 424	2 3 2 1
DEKPOL	95,0000	13:42	31	98.80	-1.04 %	76	95.0000	95.8000	100	2	185	[+]
DEK	95.00 98.80	89.0000 108.5000	13:42 13:42 13:42 13:26	88 10 71 88	95,0000 95,2000 95,2000 95,8000	1 1 3 1	5 2 56 400	94.8000 94.4000 93.6000 93.4000	96.0000 97.8000 98.0000 98.8000	600 32 264 60	2 2 3 1
SELENAFM	38,6000	14:04	123	39.50	-1.03 %	2	38.5000	38.6000	363	0	19	[+]
SEL	38.50 39.50	35.6000 43.4000	13:45 13:30 13:30 13:09	2 98 2 2	38,6000 38,9000 38,9000 38,5000	1 1 2 1	1 20 312 22	38.4000 38.2000 37.6000 37.5000	39.0000 39.2000 39.5000 39.6000	176 192 73 100	2 1 1 1
MABION	7,7500	13:55	69	7.73	-1.02 %	22	7.6900	7.7500	1341	13	98	[+]
MAB	7.61 7.82	6.9600 8.5000	13:55 13:45 13:45 13:45	121 10 149 10	7,7500 7,7500 7,7400 7,7400	2 2 3 4	250 245 652 2164	7.6800 7.6700 7.6600 7.6500	7.7600 7.7700 7.7800 7.8000	4502 17 435 100	2 1 1 1
SYGNITY	97,0000	14:01	14	98.00	-1.02 %	50	96.2000	97.2000	50	1	107	[+]
SGN	96.20 98.00	88.2000 107.5000	14:00 13:51 13:33 13:11	50 12 20 6	97,2000 97,0000 97,0000 97,0000	1 2 2 1	1 21 81 79	96.0000 95.8000 95.6000 95.4000	97.6000 97.8000 98.0000 98.8000	50 365 2193 40	1 1 3 1
NOVAVISGR	1,1780	13:10	10	1.19	-1.01 %	14039	1.1760	1.1800	1400	14	16	[+]
NVG	1.18 1.19	1.0720 1.3080	11:49 11:05 11:05 11:05	67 990 1000 10	1,1760 1,1760 1,1760 1,1760	2 2 9 2	52 1500 40647 1024	1.1740 1.1720 1.1700 1.1680	1.1920 1.1980 1.2000 1.2020	22 6158 6712 22	1 5 3 1
UNICREDIT	272,2500	10:11	65	276.00	-1.00 %	1000	268.7000	271.2500	1000	0	29	[+]
UCG	272.25 276.00	248.4000 303.6000	09:15 09:15 16:38 16:38	6 35 75 10	275,5000 276,0000 275,0000 275,0000	1 1 1 0	6 4 10 0	255.0500 255.0000 240.0000 0.0000	289.0000 299.0000 299.9000 302.0000	3 44 57 5	1 1 1 1
BIGCHEESE	11,8600	13:20	80	11.96	-1.00 %	25	11.9000	11.9600	2	0	3	[+]
BCS	11.86 11.98	10.7800 13.1400	13:20 13:20 11:57 11:10	4 2 5 4	11,8800 11,9000 11,9600 11,9800	2 3 2 2	227 2052 301 501	11.8600 11.8000 11.7400 11.7000	11.9800 12.0000 12.2000 12.2200	399 653 374 41	1 2 2 1
SIMFABRIC	1,7960	12:19	25	1.81	-0.99 %	20	1.7240	1.7920	1201	8	14	[+]
SIM	1.73 1.82	1.6340 1.9940	12:13 12:13 12:13 12:13	735 2000 1000 1200	1,7320 1,7340 1,7380 1,7400	2 2 1 1	776 2847 2000 900	1.7220 1.7180 1.7160 1.7100	1.7940 1.7960 1.7980 1.8000	2000 227 1000 100	1 1 1 1
GRODNO	10,1500	14:03	772	10.25	-0.98 %	1228	10.1500	10.2500	1135	10	98	[+]
GRN	10.15 10.25	9.2400 11.2500	14:03 13:44 13:44 13:42	8 992 8 220	10,1500 10,1500 10,1500 10,1500	5 11 1 1	2312 2421 150 25	10.1000 10.0000 9.9400 9.9200	10.3000 10.3500 10.4000 10.5000	3 68 140 1277	1 1 3 3
SANOK	20,5000	12:47	140	20.80	-0.97 %	106	20.5000	20.6000	562	1	18	[+]
SNK	20.40 20.80	18.7500 22.8000	11:40 11:34 11:23 09:59	100 2 2 1	20,6000 20,6000 20,6000 20,6000	4 6 5 9	144 448 498 884	20.4000 20.3000 20.2000 20.1000	20.7000 20.8000 20.9000 21.0000	505 1375 1 210	4 6 1 4
CORMAY	0,4100	10:58	50	0.41	-0.97 %	30	0.4040	0.4090	10	32	13	[+]
CRM	0.41 0.41	0.3690 0.4510	10:25 09:35 09:35 09:00	2000 14800 14766 34	0,4100 0,4100 0,4100 0,4100	1 1 2 6	30 30 330 11213	0.4030 0.4020 0.4010 0.4000	0.4100 0.4150 0.4160 0.4170	47131 2414 30 5039	2 1 1 2
KRVITAMIN	10,2000	14:01	110	10.30	-0.97 %	746	10.2000	10.4000	1	2	21	[+]
KVT	10.20 10.30	9.2800 11.3000	10:41 10:41 10:41 17:00	1760 120 1 10	10,3000 10,3000 10,3000 10,3000	3 2 3 2	412 302 352 504	10.1500 10.1000 10.0500 10.0000	10.4500 10.5000 10.5500 10.6000	2 269 611 1000	2 4 2 1
SCPFL	148,6000	13:43	17	150.20	-0.93 %	8	148.0000	148.6000	22	2	326	[+]
SCP	146.80 150.20	135.2000 165.2000	13:39 13:29 13:29 13:19	6 5 8 8	148,8000 148,6000 148,6000 148,6000	1 1 1 1	41 20 10 20	147.8000 147.6000 147.4000 147.2000	148.8000 149.0000 149.8000 150.0000	4 50 55 210	1 1 2 4
IDMSAPL	0,5400	11:04	7	0.55	-0.92 %	2373	0.5400	0.5500	15067	0	0	[+]
IDM	0.54 0.55	0.4920 0.5950	11:04 15:57 11:05 13:53	5 209 5 3	0,5450 0,5450 0,5450 0,5450	2 1 1 1	15120 1837 300 11	0.5000 0.4900 0.3500 0.0180	0.5800 0.5950 0.6350 0.6800	20 3330 2500 1888	1 2 1 1
MEDICALG	32,7000	14:02	102	33.65	-0.91 %	12	32.7000	32.9000	24	9	304	[+]
MDG	32.50 33.65	30.3000 37.0000	14:02 13:59 13:59 13:52	23 91 66 34	32,7000 32,9000 32,9000 32,9000	7 1 1 3	440 1829 27 16	32.6500 32.6000 32.5500 32.5000	32.9500 33.0500 33.1000 33.1500	75 185 24 30	1 1 1 1
PHOTON	2,2600	10:12	500	2.27	-0.88 %	182	2.2300	2.2500	100	1	1	[+]
PEN	2.26 2.27	2.0500 2.4900	09:00 09:00 16:24 16:24	2 110 447 400	2,2700 2,2700 2,2800 2,2800	1 2 2 2	100 5900 710 480	2.2200 2.2000 2.1900 2.1800	2.2600 2.2700 2.2800 2.2900	1061 2800 1000 1500	3 3 1 1
XTB	69,4400	14:05	3	70.58	-0.86 %	184	69.3400	69.4400	551	82	5 693	[+]
XTB	69.08 70.70	63.5400 77.6200	14:05 14:05 14:05 14:05	46 38 77 78	69,3800 69,3800 69,3800 69,3800	1 2 4 1	184 402 397 114	69.3200 69.2800 69.2600 69.2400	69.4600 69.5000 69.5200 69.5400	401 150 284 140	4 2 3 2
KETY	924,0000	14:04	1	927.00	-0.81 %	21	923.5000	924.0000	13	3	2 317	[+]
KTY	919.50 931.00	834.5000 1019.0000	14:03 14:02 14:00 13:56	1 1 1 1	924,0000 923,0000 924,0000 923,5000	2 2 5 3	15 37 28 14	923.0000 922.5000 922.0000 921.5000	924.5000 925.0000 925.5000 926.0000	14 9 9 45	2 1 1 3
COLUMBUS	6,0900	14:03	8	6.18	-0.81 %	148	6.0900	6.1400	214	4	25	[+]
CLC	6.06 6.18	5.5700 6.7900	14:03 13:55 13:55 13:55	2 510 430 60	6,0900 6,1400 6,1400 6,1300	3 1 2 1	253 400 443 246	6.0800 6.0700 6.0600 6.0500	6.1500 6.1600 6.1700 6.1800	680 18002 601 496	2 2 2 1
PHN	9,9200	12:49	583	9.92	-0.80 %	1010	9.8800	10.0000	2248	1	11	[+]
PHN	9.92 10.00	8.9400 10.9000	10:42 10:01 09:53 09:53	150 89 200 128	10,0000 9,9200 9,9200 9,9200	1 1 1 3	1100 300 125 116	9.8600 9.8000 9.7800 9.7400	10.0500 10.1000 10.1500 10.2000	11440 125 1127 379	2 1 2 2
MBANK	1 048,0000	14:04	14	1,056.50	-0.80 %	8	1047.5000	1048.5000	7	5	5 190	[+]
MBK	1,036.50 1,069.00	951.0000 1162.0000	14:04 14:02 14:02 14:01	6 5 2 3	1 048,0000 1 048,0000 1 048,0000 1 047,5000	3 2 2 5	10 20 12 35	1047.0000 1046.5000 1046.0000 1045.5000	1049.0000 1049.5000 1050.0000 1050.5000	6 4 27 13	2 2 2 2
SANTANDER	38,9000	12:21	28	41.00	-0.78 %	300	38.5000	38.8750	5000	0	19	[+]
SAN	38.90 41.00	36.9000 45.1000	11:40 10:37 10:02 09:34	36 100 128 2	38,9500 38,9500 39,1600 39,2200	1 1 1 2	5000 21 68 50	38.2950 38.1500 38.1400 38.0000	38.9500 41.0000 41.4700 42.0000	1294 90 22 31	1 1 1 1
MOSTALZAB	6,3800	13:29	106	6.33	-0.78 %	2350	6.3100	6.3700	1250	52	326	[+]
MSZ	6.20 6.50	5.7000 6.9600	13:29 13:11 12:31 12:30	944 200 8600 1000	6,3700 6,3800 6,3300 6,3300	9 1 3 1	4211 800 4269 1800	6.3000 6.2900 6.2800 6.2700	6.3800 6.3900 6.4000 6.4400	5038 3600 1000 300	2 1 1 1
VOXEL	153,8000	13:35	1	155.40	-0.77 %	16	152.8000	153.8000	6	1	81	[+]
VOX	152.80 156.00	140.0000 170.8000	12:43 12:34 12:30 12:25	3 75 3 1	153,8000 153,0000 152,8000 152,8000	2 1 3 4	30 1 7 37	152.6000 152.4000 152.2000 152.0000	154.0000 154.6000 155.0000 155.2000	115 10 10 81	2 1 1 1
WIRTUALNA	53,2000	14:06	30	54.30	-0.75 %	259	53.1000	53.2000	213	16	879	[+]
WPL	52.80 54.50	48.9000 59.7000	14:05 14:05 14:04 14:04	5 162 72 4	53,2000 53,2000 53,2000 53,2000	7 4 9 3	179 490 1099 33	53.0000 52.9000 52.8000 52.7000	53.3000 53.4000 53.5000 53.6000	488 60 312 60	7 1 5 1
ENEA	22,2000	14:02	95	22.50	-0.72 %	1299	22.1400	22.2000	522	62	1 371	[+]
ENA	21.94 22.50	20.2600 24.7400	14:02 14:02 14:02 14:02	97 5 1 145	22,2000 22,1800 22,1800 22,1800	6 3 6 7	1680 364 1832 2619	22.1200 22.1000 22.0800 22.0600	22.2200 22.2400 22.2600 22.2800	128 148 962 2453	1 3 3 3
CREEPYJAR	417,0000	14:02	1	421.00	-0.71 %	27	416.0000	418.0000	19	2	794	[+]
CRJ	391.00 427.00	379.0000 463.0000	14:02 14:02 13:30 13:30	1 1 1 1	417,0000 417,0000 417,0000 417,0000	1 1 5 4	12 11 33 19	412.0000 411.0000 410.0000 409.0000	420.0000 423.0000 426.0000 427.0000	100 10 15 20	3 1 1 2
MEDINICE	11,4200	12:48	5	11.40	-0.70 %	725	11.2800	11.4200	301	1	10	[+]
ICE	11.24 11.44	10.2600 12.5400	12:43 12:36 12:33 12:17	20 2 10 5	11,2800 11,4200 11,2800 11,4200	1 2 2 3	196 272 358 750	11.2600 11.2400 11.2200 11.2000	11.4400 11.5000 11.6400 11.6600	350 168 400 222	1 1 1 1
MOBRUK	287,0000	13:59	4	289.00	-0.69 %	47	286.5000	287.0000	78	2	485	[+]
MBR	286.50 289.00	260.5000 317.5000	13:51 13:51 13:49 13:45	1 1 2 1	286,5000 286,5000 287,5000 287,5000	16 3 21 2	106 13 382 16	286.0000 285.5000 285.0000 284.5000	287.5000 288.0000 288.5000 289.0000	10 156 11 6	1 8 2 2
PKOBP	74,9000	14:05	343	75.52	-0.66 %	1655	74.9000	74.9200	940	631	47 375	[+]
PKO	74.68 75.96	67.9800 83.0600	14:05 14:05 14:05 14:05	364 27 1 144	74,9000 74,9000 74,9000 74,9000	3 3 5 4	1003 1117 1149 1165	74.8800 74.8600 74.8400 74.8200	74.9400 74.9600 74.9800 75.0000	269 783 474 1331	1 4 2 3
MOLECURE	6,0800	14:02	7	6.11	-0.65 %	54	6.0200	6.0800	744	3	20	[+]
MOC	5.99 6.11	5.5000 6.7200	14:01 13:46 13:45 13:43	1 7 1 6	6,0200 6,0800 6,0200 6,0700	2 1 1 1	124 50 500 3	6.0100 6.0000 5.9900 5.9800	6.0900 6.1000 6.1200 6.1500	542 600 1316 186	1 1 4 1
ELEKTROTI	47,8500	14:04	1	48.40	-0.62 %	288	47.7000	47.8500	131	5	223	[+]
ELT	47.60 49.00	43.6000 53.2000	13:48 13:47 13:45 13:44	2 10 5 1	47,8500 47,8500 47,7000 47,8500	3 6 3 8	141 480 198 169	47.6500 47.6000 47.5500 47.5000	47.9000 47.9500 48.0000 48.0500	228 45 34 257	3 3 2 2
KCI	0,9600	12:49	195	0.95	-0.62 %	3037	0.9500	0.9600	2460	18	17	[+]
KCI	0.95 0.96	0.8600 1.0450	12:41 12:27 12:27 12:27	145 266 196 218	0,9600 0,9600 0,9600 0,9600	1 1 1 1	5476 5000 10000 5000	0.9460 0.9420 0.9400 0.9360	0.9620 0.9640 0.9660 0.9680	2000 11967 1764 9524	1 2 2 3
OPTEAM	3,1800	12:21	1	3.20	-0.62 %	150	3.1800	3.2000	299	1	2	[+]
OPM	3.18 3.20	2.8800 3.5200	11:23 09:35 09:35 13:55	100 431 69 530	3,1800 3,2000 3,2000 3,2000	3 1 3 1	3769 400 990 2000	3.1600 3.1000 3.0000 2.9200	3.3000 3.4000 3.5000 3.6200	5600 1000 300 975	4 1 1 1
MLSYSTEM	16,2000	14:01	60	16.36	-0.61 %	740	16.2000	16.3600	2826	5	82	[+]
MLS	16.20 16.44	14.7400 17.9800	14:01 13:37 13:37 13:37	261 39 3 300	16,2000 16,2000 16,2000 16,2200	1 1 1 2	6 100 1 207	16.1800 16.1600 16.1400 16.1000	16.4400 16.4600 16.4800 16.5000	85 4 203 670	2 1 2 2
BLOOBER	25,0500	14:03	50	25.20	-0.60 %	50	24.7500	25.0500	99	3	71	[+]
BLO	24.70 25.20	22.7000 27.7000	13:35 13:23 13:23 13:16	1 13 27 18	25,0500 24,7000 24,7500 25,1500	1 5 2 10	37 213 82 563	24.7000 24.6500 24.6000 24.5000	25.1500 25.2000 25.3500 25.4000	207 392 333 210	4 2 3 2
MANGATA	67,0000	13:57	1	68.80	-0.59 %	9	65.8000	67.8000	30	1	68	[+]
MGT	65.60 69.40	62.0000 75.6000	13:56 13:56 13:56 13:56	126 2 2 2	66,0000 65,6000 66,2000 66,4000	2 2 1 2	42 138 30 102	65.6000 65.4000 64.4000 64.2000	68.4000 68.6000 69.0000 69.2000	110 73 59 33	1 2 1 1
KRUK	458,5000	14:04	8	461.20	-0.59 %	1	458.4000	458.6000	3	3	1 521	[+]
KRU	453.90 462.00	415.1000 507.2000	14:03 14:02 14:02 14:02	1 1 4 1	458,4000 458,4000 458,4000 458,5000	3 3 1 1	17 50 6 5	458.3000 458.2000 458.1000 458.0000	458.8000 458.9000 459.0000 459.1000	15 5 5 17	5 1 1 1
PKNORLEN	103,4200	14:05	23	104.00	-0.56 %	389	103.4200	103.4800	640	523	54 480	[+]
PKN	103.42 104.98	93.6000 114.4000	14:05 14:05 14:05 14:05	77 100 89 11	103,4200 103,4200 103,4200 103,4400	9 3 4 6	1013 150 441 218	103.4000 103.3800 103.3600 103.3400	103.5000 103.5200 103.5400 103.5600	789 485 143 336	8 3 2 4
RAINBOW	124,1000	14:05	1	125.00	-0.56 %	34	124.1000	124.5000	26	7	922	[+]
RBW	123.70 125.40	112.5000 137.5000	14:03 14:03 14:02 14:02	17 33 46 22	124,5000 124,5000 124,5000 124,4000	3 2 5 3	2065 41 178 165	124.0000 123.9000 123.8000 123.7000	124.6000 124.8000 124.9000 125.0000	152 296 264 336	4 8 2 5
IFIRMA	27,2500	14:05	3	27.50	-0.55 %	20	26.9500	27.2500	1027	5	144	[+]
IFI	26.90 27.60	24.7500 30.2500	14:03 14:03 14:03 13:53	5 93 1 4	26,9500 26,9500 27,2000 27,3000	4 1 4 3	83 1 14 201	26.9000 26.8500 26.8000 26.7500	27.3000 27.3500 27.4000 27.5000	36 622 112 75	1 2 1 1
CREOTECH	370,0000	14:04	4	373.50	-0.54 %	16	365.5000	368.5000	10	5	1 834	[+]
CRI	363.00 377.00	336.5000 410.5000	14:04 14:04 14:04 14:04	50 70 4 4	370,0000 370,0000 369,5000 369,5000	17 3 5 2	159 43 27 148	365.0000 364.5000 364.0000 363.5000	369.0000 370.0000 371.0000 372.0000	50 100 52 107	1 2 2 3
SYNEKTIK	258,6000	14:05	2	260.00	-0.54 %	12	257.6000	258.4000	5	6	1 622	[+]
SNT	256.20 261.20	234.0000 286.0000	14:05 14:04 14:04 14:04	3 2 1 9	258,4000 257,8000 257,8000 257,8000	3 3 8 4	62 88 29 45	257.4000 257.2000 257.0000 256.8000	258.6000 258.8000 259.0000 259.2000	32 20 31 46	4 2 2 2
INSTALKRK	37,2000	13:47	1	36.90	-0.53 %	64	36.8000	37.2000	47	1	44	[+]
INK	36.60 37.30	33.3000 40.5000	13:08 13:08 12:50 12:50	3 1 27 51	37,2000 37,1000 36,6000 36,7000	1 4 4 2	1 417 141 80	36.7000 36.6000 36.5000 36.4000	37.3000 37.4000 37.7000 37.8000	83 91 51 51	2 2 1 1
IZOLACJA	3,8600	09:31	129	3.86	-0.52 %	11	3.7200	3.8600	2248	1	4	[+]
IZO	3.75 3.86	3.4800 4.2400	09:24 09:24 09:00 09:00	500 500 2 2	3,7500 3,7500 3,8600 3,8600	2 1 1 1	800 2100 10 6	3.7100 3.7000 3.6900 3.6800	3.8700 3.9500 3.9800 4.0000	2000 4121 536 130	1 1 3 1
NEUCA	786,0000	13:47	2	794.00	-0.51 %	1	785.0000	789.0000	8	0	131	[+]
NEU	784.00 795.00	715.0000 873.0000	13:41 13:41 13:05 13:04	1 1 6 1	786,0000 786,0000 784,0000 784,0000	2 1 2 2	11 1 21 45	784.0000 783.0000 782.0000 781.0000	790.0000 791.0000 792.0000 793.0000	40 5 1 25	1 1 1 2
CAPITEA	0,3910	12:37	506	0.39	-0.51 %	23944	0.3850	0.3930	4999	44	17	[+]
CAP	0.38 0.39	0.3520 0.4300	11:48 11:48 11:47 11:40	1 3500 6000 3494	0,3930 0,3925 0,3910 0,3910	1 2 1 1	2600 13500 3500 10000	0.3835 0.3830 0.3815 0.3810	0.3940 0.3950 0.3970 0.3975	3000 2600 2488 5465	1 1 1 2
PZU	60,3600	14:05	200	60.90	-0.49 %	2113	60.3400	60.3600	997	215	13 005	[+]
PZU	60.14 61.14	54.8200 66.9800	14:04 14:04 14:04 14:04	187 199 51 319	60,3400 60,3400 60,3400 60,3400	4 6 6 3	890 1269 1179 972	60.3200 60.3000 60.2800 60.2600	60.3800 60.4000 60.4200 60.4400	749 538 1166 1149	3 3 2 3
LOKUM	22,7000	13:47	96	22.40	-0.44 %	46	22.4000	22.8000	150	1	12	[+]
LKD	22.40 22.70	20.2000 24.6000	13:47 11:20 09:00 16:48	1 447 1 4	22,4000 22,7000 22,4000 22,8000	1 1 1 4	50 23 100 436	22.3000 22.2000 22.1000 22.0000	22.9000 23.0000 23.1000 23.5000	47 169 326 43	1 3 1 1
PEPCO	27,1300	14:05	304	27.49	-0.44 %	999	27.1300	27.1400	758	164	4 468	[+]
PCO	27.06 27.64	24.7500 30.2300	14:05 14:05 14:05 14:05	130 57 135 335	27,1300 27,1300 27,1300 27,1300	3 5 3 2	694 1211 771 382	27.1200 27.1100 27.1000 27.0900	27.1600 27.1700 27.1800 27.1900	400 1365 364 400	1 3 1 1
LPP	16 395,0000	14:05	1	16,630.00	-0.43 %	2	16385.0000	16400.0000	2	1	8 230	[+]
LPP	16,325.00 16,695.00	14970.0000 18290.0000	14:03 14:03 14:03 14:03	1 1 1 1	16 380,0000 16 385,0000 16 385,0000 16 390,0000	2 1 2 1	6 1 7 5	16370.0000 16365.0000 16360.0000 16350.0000	16405.0000 16410.0000 16425.0000 16440.0000	2 7 2 6	2 2 1 1
AIGAMES	0,9520	12:15	480	0.96	-0.42 %	100	0.9300	0.9400	20	2	2	[+]
ALG	0.92 0.96	0.8640 1.0500	12:15 11:01 11:01 09:00	120 834 100 200	0,9500 0,9240 0,9260 0,9580	1 1 1 1	1444 64 271 1895	0.9280 0.9260 0.9240 0.9220	0.9500 0.9520 0.9580 0.9600	834 195 3508 2396	1 1 2 2
BETACOM	4,8000	13:49	50	4.82	-0.41 %	600	4.7800	4.8000	85	0	1	[+]
BCM	4.80 4.82	4.3400 5.3000	09:00 09:00 09:00 09:00	105 150 1 5	4,8200 4,8200 4,8200 4,8200	1 3 2 1	845 515 1762 213	4.7600 4.7400 4.7200 4.7000	4.8200 4.8800 4.9000 4.9200	677 34 2007 1700	1 1 4 1
ZREMB	9,7800	14:00	2	9.89	-0.41 %	401	9.7800	9.8000	114	6	56	[+]
ZRE	9.64 9.89	8.9100 10.8600	13:30 13:29 13:00 13:00	2 17 1 2	9,7800 9,8000 9,7900 9,7900	1 1 1 3	30 240 26 363	9.6800 9.6600 9.6500 9.6400	9.8600 9.8800 9.9000 9.9500	220 969 6 83	1 2 2 1
REMAK	12,5000	09:00	1	12.50	-0.40 %	215	12.0500	12.5000	430	0	0	[+]
RMK	12.50 12.50	11.2500 13.7500	10:54 10:54 09:28 09:28	1 1 168 110	12,5500 12,4500 12,1000 12,1000	2 1 1 1	725 10 160 1	12.0000 11.9500 11.9000 11.8500	12.6000 12.7500 12.8000 12.8500	838 7 65 150	4 1 1 1
UNIBEP	12,6000	13:50	1	12.65	-0.40 %	341	12.5500	12.6000	240	10	130	[+]
UNI	12.55 12.65	11.4000 13.9000	13:43 13:43 13:41 11:36	19 30 110 10000	12,5500 12,5500 12,6000 12,6000	2 4 3 2	60 4544 242 51	12.5000 12.4500 12.4000 12.3500	12.6500 12.7000 12.7500 12.8000	4963 601 570 732	3 2 2 4
QNATECHNO	25,6000	13:54	1	25.70	-0.39 %	2002	25.0000	25.6000	799	1	28	[+]
QNA	25.00 26.40	23.2000 28.2000	12:43 12:43 11:15 11:15	80 51 2 22	25,0000 25,1000 25,6000 25,6000	2 2 1 1	60 334 53 4	24.8000 24.7000 24.6000 24.1000	25.8000 26.3000 26.4000 27.8000	311 66 84 20	1 1 1 1
ALIOR	102,0000	14:05	5	103.10	-0.39 %	1	101.9500	102.0000	329	30	3 042	[+]
ALR	101.60 103.45	92.8000 113.4000	14:05 14:02 13:58 13:58	21 11 26 8	102,0000 102,0500 102,0000 102,0000	3 6 2 5	318 312 103 463	101.9000 101.8500 101.8000 101.7500	102.0500 102.1000 102.1500 102.2000	413 376 171 140	4 5 3 1
LENA	2,7200	13:50	250	2.70	-0.37 %	2037	2.6900	2.7200	775	5	13	[+]
LEN	2.70 2.73	2.4300 2.9700	12:54 11:29 11:29 11:08	25 400 207 10	2,7200 2,7000 2,7000 2,7000	2 3 2 1	2065 4029 2010 670	2.6800 2.6600 2.6500 2.6400	2.7300 2.7400 2.7500 2.7600	1163 750 4935 810	2 1 2 1
EUROTEL	28,1000	12:56	70	28.20	-0.35 %	7	28.0000	28.1000	15	0	11	[+]
ETL	27.70 28.20	25.4000 31.0000	12:33 12:33 12:33 12:24	42 5 1 7	27,8000 28,0000 28,0000 28,1000	1 4 1 4	69 311 111 304	27.8000 27.7000 27.6000 27.5000	28.2000 28.3000 28.4000 28.5000	187 94 98 70	3 1 3 1
CLOUD	56,8000	09:00	3	56.80	-0.35 %	25	55.0000	56.8000	401	0	0	[+]
CLD	56.80 56.80	51.2000 62.4000	17:00 17:00 17:00 15:47	69 135 35 4	57,0000 57,0000 57,0000 54,6000	1 4 2 1	200 214 36 4	54.4000 54.2000 54.0000 53.8000	57.0000 58.2000 58.4000 58.6000	300 200 2 153	1 1 1 2
DEVELIA	8,6500	14:04	10	8.76	-0.35 %	256	8.6000	8.6500	905	40	351	[+]
DVL	8.60 8.78	7.8900 9.6300	14:03 14:02 14:02 14:02	135 1 185 8	8,6500 8,6000 8,6000 8,6000	1 1 1 4	100 355 921 3347	8.5900 8.5700 8.5600 8.5500	8.6600 8.6900 8.7000 8.7100	1169 921 1216 1673	1 1 4 3
CEZ	225,0000	10:57	1	225.00	-0.35 %	169	225.0000	226.0000	506	0	0	[+]
CEZ	225.00 225.00	202.6000 247.4000	15:27 13:51 13:31 11:02	3 2 15 8	225,8000 226,2000 225,0000 226,2000	1 1 1 1	500 7 2 1	224.0000 222.4000 222.0000 221.0000	228.0000 228.8000 229.2000 229.6000	60 13 20 11	2 1 1 1
HELIO	28,2000	09:00	4	28.20	-0.35 %	500	28.0000	28.2000	32	0	0	[+]
HEL	28.20 28.20	25.4000 31.0000	11:21 11:21 10:29 09:35	48 152 419 35	28,3000 28,3000 28,3000 28,1000	2 1 3 2	600 7 369 190	27.2000 27.1000 27.0000 26.8000	28.3000 28.4000 28.5000 28.6000	1340 236 594 68	4 2 2 1
CAVATINA	14,9000	09:00	22	14.90	-0.33 %	20	14.8000	14.8500	20	0	0	[+]
CAV	14.90 14.90	13.4500 16.3500	09:00 17:00 17:00 16:38	11 19 10 8	14,9000 14,9500 14,9500 14,6000	3 2 3 1	69 191 747 27	14.6000 14.5500 14.5000 14.3500	14.9000 14.9500 15.1500 15.2000	335 736 500 20	3 3 1 1
06MAGNA	3,0900	14:05	99	3.11	-0.32 %	9406	3.0500	3.0900	2169	19	59	[+]
06N	3.05 3.11	2.8000 3.4200	13:42 13:42 13:42 13:00	935 10 500 428	3,0500 3,0600 3,0600 3,0500	1 2 3 2	2000 5500 9700 2675	3.0400 3.0300 3.0200 3.0100	3.1100 3.1200 3.1400 3.1500	930 735 3268 1500	1 1 1 2
DATAWALK	90,4900	13:55	11	90.50	-0.29 %	75	90.0600	90.5000	82	3	249	[+]
DAT	89.06 90.60	81.4500 99.5500	13:49 13:49 13:49 13:45	12 30 20 33	90,4500 90,4500 90,4000 90,5000	2 1 1 1	19 7 9 6	90.0500 90.0400 90.0300 90.0200	90.5700 90.6000 90.6800 90.7500	100 58 20 1006	1 1 1 1
LENTEX	7,1200	10:46	68	7.02	-0.28 %	75	7.0200	7.1000	130	1	10	[+]
LTX	7.00 7.12	6.3200 7.7200	10:46 09:07 09:04 09:00	2 300 226 10	7,0400 7,0000 7,0200 7,0200	1 1 3 2	600 200 805 700	7.0000 6.9800 6.9600 6.9400	7.1200 7.1400 7.2400 7.2600	297 645 787 500	1 1 1 1
MEXPOLSKA	3,5200	13:32	3	3.55	-0.28 %	5	3.4300	3.5200	519	1	3	[+]
MEX	3.43 3.55	3.2000 3.9000	11:53 11:53 11:53 11:53	105 5 5 5	3,4300 3,4400 3,4400 3,4500	3 2 3 1	15 500 3037 15	3.4200 3.4100 3.4000 3.3000	3.5300 3.5500 3.5700 3.6300	2833 6211 1029 1561	1 2 2 2
WAWEL	704,0000	12:50	1	702.00	-0.28 %	29	702.0000	704.0000	23	0	1	[+]
WWL	702.00 704.00	632.0000 772.0000	10:57 16:48 14:44 14:34	1 6 1 1	702,0000 706,0000 706,0000 700,0000	3 1 2 1	17 5 4 6	700.0000 696.0000 694.0000 690.0000	706.0000 708.0000 710.0000 712.0000	49 2 10 4	5 1 1 1
XTPL	70,1000	12:42	1	70.40	-0.28 %	4	70.1000	70.5000	87	0	34	[+]
XTP	68.80 70.50	63.4000 77.4000	12:35 12:31 12:31 12:21	11 5 30 43	70,4000 70,4000 70,4000 70,5000	1 1 3 1	14 56 31 5	69.5000 69.1000 69.0000 68.9000	70.9000 71.0000 71.1000 71.2000	5 430 5 200	1 2 1 1
ESOTIQ	36,6000	13:42	233	36.90	-0.27 %	8	36.4000	36.8000	82	1	25	[+]
EAH	36.60 36.90	33.3000 40.5000	13:42 13:42 13:42 13:39	67 28 1 1	36,6000 36,6000 36,6000 36,8000	2 1 3 1	420 35 55 50	36.2000 36.1000 36.0000 35.9000	36.9000 37.1000 37.2000 37.3000	222 20 65 142	1 1 2 4
LUBAWA	9,7050	14:05	200	9.70	-0.26 %	48	9.7050	9.7150	600	57	555	[+]
LBW	9.66 9.80	8.7300 10.6700	13:59 13:54 13:54 13:54	3 253 124 110	9,7150 9,7050 9,7000 9,7000	1 1 2 1	366 105 814 318	9.7000 9.6950 9.6900 9.6850	9.7200 9.7250 9.7300 9.7350	88 490 479 8741	1 1 4 2
SEKO	8,3600	14:01	5	8.36	-0.24 %	1188	8.3600	8.3800	1276	4	37	[+]
SEK	8.36 8.38	7.5400 9.1800	13:57 13:34 13:34 13:34	10 106 299 299	8,3600 8,3800 8,3800 8,3800	2 1 2 2	240 285 1005 1277	8.3400 8.3200 8.3000 8.2800	8.4000 8.4200 8.4400 8.4600	3726 1349 1366 1194	14 5 6 5
MAKARONPL	22,9500	14:05	1	23.00	-0.22 %	203	22.9000	22.9500	448	2	41	[+]
MAK	22.85 23.00	20.7000 25.3000	14:03 13:57 12:58 12:51	1 200 20 15	22,9500 22,9000 22,9000 22,8500	1 3 1 6	5 321 20 656	22.8500 22.8000 22.7500 22.7000	23.0000 23.0500 23.1000 23.2000	3965 6 252 2	6 1 3 1
BIOCELTIX	93,7000	13:48	15	94.40	-0.21 %	58	93.4000	93.7000	40	4	331	[+]
BCX	92.40 94.50	85.0000 103.8000	13:48 13:38 13:37 13:22	185 2 1 15	93,7000 93,7000 93,4000 93,7000	2 1 1 1	20 25 50 50	93.0000 92.9000 92.8000 92.7000	93.8000 93.9000 94.1000 94.2000	10 7 15 35	1 1 1 2
ORANGEPL	9,0820	14:04	2	9.13	-0.20 %	232	9.0780	9.0820	96	182	1 653	[+]
OPL	9.02 9.14	8.2180 10.0400	14:04 13:58 13:58 13:58	100 2 134 100	9,0800 9,0780 9,0800 9,0800	2 3 3 2	300 529 602 700	9.0760 9.0740 9.0720 9.0700	9.0840 9.0860 9.0880 9.0900	100 107 2787 500	1 2 4 2
EUROCASH	7,8050	13:42	1	7.85	-0.19 %	72	7.8100	7.8250	20	16	129	[+]
EUR	7.81 7.88	7.0650 8.6350	13:42 13:38 13:38 13:38	11 232 250 10	7,8050 7,8050 7,8100 7,8150	2 3 3 1	758 1204 521 4	7.8050 7.8000 7.7950 7.7900	7.8300 7.8350 7.8400 7.8450	138 40 595 120	3 2 5 2
BOS	11,3000	13:26	34	11.30	-0.18 %	177	11.2400	11.3000	487	6	72	[+]
BOS	11.18 11.32	10.1800 12.4200	13:11 13:11 13:11 13:09	73 100 27 1	11,2200 11,2400 11,2400 11,3000	8 3 5 3	1970 403 69 216	11.2200 11.2000 11.1800 11.1600	11.3200 11.3800 11.4000 11.4400	2838 1835 910 274	2 2 2 1
INTERCARS	547,0000	13:57	5	550.00	-0.18 %	16	546.0000	547.0000	7	3	1 366	[+]
CAR	543.00 550.00	495.0000 605.0000	13:57 13:57 13:57 13:51	3 2 5 5	547,0000 547,0000 547,0000 547,0000	10 2 4 3	2114 21 86 28	545.0000 544.0000 543.0000 542.0000	548.0000 549.0000 550.0000 551.0000	23 18 250 160	4 3 6 6
ACTION	30,4500	14:02	1	30.50	-0.16 %	70	30.4000	30.4500	148	3	76	[+]
ACT	30.30 30.80	27.4500 33.5500	13:40 13:18 13:16 13:03	1 133 4 1	30,4500 30,4500 30,4500 30,4500	1 1 1 2	1 1 1 2	30.3500 30.3000 30.2500 30.2000	30.5000 30.5500 30.6000 30.6500	20 20 20 20	1 1 3 1
INGBSK	332,5000	13:59	6	333.00	-0.15 %	88	330.5000	332.5000	33	1	397	[+]
ING	329.00 333.50	300.0000 366.0000	13:36 13:36 13:22 12:53	2 5 1 10	332,5000 332,5000 330,5000 332,0000	7 1 2 3	170 6 85 137	330.0000 329.5000 329.0000 328.5000	333.0000 333.5000 334.0000 334.5000	12 88 181 47	2 5 4 7
ZABKA	23,5000	14:05	188	23.60	-0.13 %	2574	23.4900	23.5000	1824	2 883	68 118	[+]
ZAB	23.42 23.89	21.2400 25.9600	14:05 14:05 14:05 14:05	428 419 295 409	23,5000 23,5000 23,4900 23,4900	4 6 3 2	2944 3443 777 1398	23.4800 23.4700 23.4600 23.4500	23.5100 23.5200 23.5300 23.5400	7336 2834 2434 650	4 3 5 1
DINOPL	40,8800	14:05	55	40.93	-0.12 %	1517	40.8700	40.8800	2112	1 062	43 472	[+]
DNP	40.57 41.45	36.8400 45.0200	14:05 14:05 14:04 14:04	61 12 11 84	40,8700 40,8900 40,8800 40,8800	4 5 1 4	955 852 258 966	40.8600 40.8500 40.8400 40.8300	40.9000 40.9100 40.9200 40.9300	884 912 250 659	7 3 1 9
TSGAMES	91,9000	13:40	5	93.00	-0.11 %	11	91.4000	91.8000	1	5	458	[+]
TEN	91.00 93.60	83.7000 102.2000	13:27 13:27 13:27 13:27	20 60 287 11	91,6000 91,5000 91,5000 91,4000	6 6 5 3	302 210 263 107	91.1000 91.0000 90.9000 90.8000	91.9000 92.0000 92.1000 92.2000	36 100 100 188	3 1 1 4
RELPOL	5,1000	13:34	966	5.14	0.00 %	100	5.1200	5.1600	1350	10	50	[+]
RLP	5.10 5.14	4.6300 5.6400	13:34 13:34 10:30 10:30	6 28 548 2	5,1000 5,1200 5,1200 5,1200	2 1 2 1	95 4 200 4	5.1000 5.0800 5.0600 5.0200	5.1800 5.2000 5.2400 5.2600	598 1787 5117 2656	1 4 3 6
TALEX	19,8000	09:00	2	19.80	0.00 %	103	19.5000	19.8000	17	0	0	[+]
TLX	19.80 19.80	17.9000 21.6000	09:00 09:00 09:00 09:00	2 2 2 2	19,8000 19,8000 19,8000 19,8000	1 2 1 1	47 592 1 30	19.2000 19.1000 18.9000 18.1000	19.9000 20.0000 20.2000 20.4000	44 850 22 66	1 3 1 1
STALEXP	3,1000	14:04	1	3.11	0.00 %	3617	3.0900	3.1000	4	80	247	[+]
STX	3.08 3.14	2.7950 3.4150	14:04 14:02 13:57 13:57	4 15 7 7	3,1000 3,1000 3,0950 3,0950	3 7 2 4	21528 6153 2000 3800	3.0850 3.0800 3.0750 3.0700	3.1050 3.1100 3.1150 3.1200	860 2827 1775 7411	5 6 5 11
FEERUM	12,6000	09:01	2	12.60	0.00 %	10	12.1500	12.4000	10	0	0	[+]
FEE	12.60 12.60	11.3500 13.8500	17:00 14:50 09:02 11:28	2 74 2 94	12,6000 12,0000 12,6000 12,5500	2 2 1 1	10 10 660 5	12.1000 12.0500 12.0000 11.4500	12.4500 12.5000 12.5500 12.6000	10 115 630 98	2 4 1 1
SANWIL	1,4300	17:00	43	0.00	0.00 %	44	1.4100	1.4200	471	0	0	[+]
SNW	0.00 0.00	1.2900 1.5700	17:00 17:00 17:00 17:00	22 22 22 2491	1,4300 1,4300 1,4300 1,4300	3 2 2 1	39 92 3024 24	1.3900 1.3800 1.3700 1.3600	1.4250 1.4300 1.4400 1.4500	920 479 22 87	1 2 1 2
PEKAO	190,9500	14:05	170	191.00	0.00 %	275	190.9000	191.0000	188	433	82 973	[+]
PEO	190.25 193.25	171.9000 210.1000	14:05 14:05 14:05 14:05	200 60 170 78	190,9500 190,9500 191,0000 191,0000	6 4 6 5	390 356 367 266	190.8500 190.8000 190.7500 190.7000	191.0500 191.1000 191.1500 191.2500	179 299 166 390	1 3 3 2
COMPERIA	8,4000	13:40	920	8.10	0.00 %	1480	8.4000	8.5000	111	3	25	[+]
CPL	8.05 8.40	7.3000 8.9000	12:08 11:37 11:37 11:36	827 50 123 222	8,4000 8,2000 8,2000 8,2000	1 1 1 1	1000 950 219 150	8.2500 8.0000 7.9000 7.8000	8.7000 8.8500 8.9000 9.0000	444 189 500 15	1 1 1 1
DMGROUP	3,1500	11:51	293	3.17	0.00 %	20	3.1300	3.1500	806	1	3	[+]
DMG	3.14 3.20	2.8600 3.4800	11:51 11:51 11:05 10:35	5 6 4 245	3,1400 3,1400 3,1400 3,1500	2 1 2 2	16 10 21 21	3.1200 3.1100 3.1000 3.0900	3.1600 3.1700 3.1800 3.1900	15 10 30 2620	2 1 3 3
WIKANA	6,8000	12:00	10	6.50	0.00 %	235	6.6000	6.8000	2490	0	0	[+]
WIK	6.50 6.80	5.8500 7.1500	11:49 11:21 11:02 12:00	15 1 4 7	6,6000 6,8000 6,5000 6,8000	4 1 1 1	1433 1709 9 1000	6.5000 6.4000 6.2000 6.1500	7.0000 7.1500 7.2000 7.2500	159 69 117 573	1 2 1 1
INPRO	8,0500	13:20	21	8.10	0.00 %	3327	8.0500	8.1500	4353	1	8	[+]
INP	8.05 8.15	7.3000 8.9000	12:06 11:38 10:01 09:45	80 500 156 214	8,0500 8,0500 8,0500 8,1500	1 1 3 1	13 50 2299 500	8.0000 7.9500 7.8500 7.8000	8.2000 8.2500 8.3500 8.4000	3380 125 292 200	3 1 1 1
ACAUTOGAZ	25,2000	13:42	100	25.10	0.00 %	967	25.1000	25.2000	2156	1	21	[+]
ACG	25.10 25.20	22.6000 27.6000	13:09 11:06 10:54 09:59	42 1 200 5	25,1000 25,2000 25,2000 25,1000	13 5 7 3	611 191 560 40	25.0000 24.9000 24.8000 24.7000	25.5000 25.8000 25.9000 26.0000	157 272 50 309	2 2 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	11	PKC	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	10 0 0 0	1.4100 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TATRY MOUNTAIN	94,0000	10:10	1	0.00	0.00 %	20	88.5000	94.0000	619	0	0	[+]
TMR	0.00 0.00	85.0000 103.0000	15:59 12:20 14:46 12:17	10 12 20 1	95,0000 95,0000 90,0000 90,0000	3 1 1 1	29 1 20 8	88.0000 86.0000 85.0000 80.5000	95.0000 98.0000 103.0000 104.0000	28 9 59 75	2 1 1 2
IZOSTAL	3,4200	14:01	176	3.42	0.00 %	1119	3.4200	3.4600	511	13	46	[+]
IZS	3.42 3.47	3.0800 3.7600	14:01 14:01 14:01 14:01	146 600 150 15	3,4200 3,4300 3,4400 3,4400	3 2 1 1	1150 550 560 175	3.4000 3.3900 3.3800 3.3700	3.4700 3.4800 3.4900 3.5000	1030 1229 500 3575	2 4 1 4
ENELMED	18,5000	11:53	92	18.50	0.00 %	5	18.1000	18.5000	269	0	2	[+]
ENE	18.40 18.50	16.7000 20.2000	11:53 11:53 09:01 17:00	10 5 2 2	18,5000 18,4000 18,5000 18,5000	2 2 2 2	465 10 25 10	18.0000 17.9000 17.8000 17.7000	18.6000 18.7000 18.8000 18.9000	5 5 445 5	1 1 2 1
CASPAR	3,9600	09:01	2	3.96	0.00 %	10	3.8800	3.9200	10	0	0	[+]
CSR	3.96 3.96	3.5800 4.3400	17:00 09:02 09:00 17:00	2 2 2 1	3,9600 3,9600 3,9600 3,9600	2 2 1 1	10 10 2100 190	3.8600 3.8400 3.8200 3.8000	3.9400 3.9600 3.9800 4.0000	10 107 15 2988	2 5 3 2
BORYSZEW	5,9000	13:07	2	5.92	0.00 %	2520	5.8600	5.9000	3698	23	134	[+]
BRS	5.84 5.92	5.3400 6.5000	12:48 12:45 12:39 12:28	2 1000 569 526	5,8800 5,8400 5,8600 5,8600	8 8 15 2	8361 2039 11584 2650	5.8400 5.8200 5.8000 5.7800	5.9200 5.9400 5.9600 5.9800	1076 1365 7767 2017	3 3 6 3
BIOTON	4,1500	13:52	2000	4.15	0.00 %	81	4.1200	4.1400	280	20	81	[+]
BIO	4.08 4.15	3.7400 4.5600	13:31 13:22 13:21 13:21	19 3000 2950 50	4,1200 4,1500 4,1500 4,1400	3 2 3 2	1253 2003 249 1400	4.1000 4.0900 4.0800 4.0700	4.1500 4.1600 4.1700 4.1800	6150 90 996 1231	2 2 3 4
BBIDEVNFI	5,5500	17:00	10	0.00	0.00 %	404	5.5000	5.5500	990	0	0	[+]
BBD	0.00 0.00	5.0000 6.1000	16:27 16:27 16:27 15:06	1399 311 290 290	5,3500 5,3500 5,4000 5,5500	1 1 1 2	305 310 312 818	5.4500 5.4000 5.3500 5.3000	5.6000 5.6500 5.7000 5.7500	1114 1900 2050 1119	2 1 2 3
MURAPOL	38,5000	13:59	1	38.50	0.00 %	819	38.4500	38.5000	492	13	498	[+]
MUR	38.25 38.50	34.6500 42.3500	13:59 13:58 13:54 13:42	2 5 1 33	38,5000 38,5000 38,4500 38,5000	8 3 4 3	707 167 501 549	38.4000 38.3500 38.3000 38.2500	38.6000 38.6500 38.7000 38.8000	15 50 502 40	1 1 1 1
RENDER	74,0000	14:01	1	74.60	0.00 %	24	72.8000	78.0000	64	1	44	[+]
RND	72.60 79.20	67.2000 82.0000	13:59 13:59 13:59 13:59	1 30 1 63	72,6000 72,6000 72,6000 72,6000	1 1 1 1	99 7 63 150	72.6000 72.0000 71.4000 71.2000	78.4000 78.6000 79.0000 79.2000	1 38 43 5	1 2 2 1
ARTIFEX	13,5000	13:19	3	13.50	0.00 %	30	13.5000	13.8000	59	0	7	[+]
ART	13.50 13.80	12.1600 14.8400	13:19 13:19 13:19 11:54	114 3 2 11	13,5000 13,5000 13,5000 13,8000	2 1 1 3	88 20 130 741	13.3600 13.3200 13.3000 13.2800	13.8600 13.9200 13.9600 13.9800	908 140 160 300	3 1 1 1
ATLANTIS	2,0800	09:50	1	2.04	0.00 %	2001	2.0400	2.0800	1203	0	0	[+]
ATS	2.04 2.08	1.8400 2.2400	09:45 17:00 16:25 12:00	5 1 4 1	2,0400 2,0800 2,0400 2,0800	1 1 1 1	251 500 850 800	1.9900 1.9850 1.9750 1.9650	2.1100 2.1200 2.1400 2.1500	675 644 2196 1523	1 1 2 1
IBSM	59,2000	09:00	1	59.20	0.00 %	1	57.4000	59.2000	9	0	0	[+]
IBS	59.20 59.20	53.4000 65.0000	09:00 16:32 16:24 15:05	1 1 10 10	59,2000 59,2000 57,6000 59,4000	2 1 1 1	61 140 1 13	57.2000 57.0000 50.6000 50.2000	59.4000 59.8000 64.8000 68.0000	44 135 8 25	3 1 1 1
HANDLOWY	104,4000	14:02	3	105.20	0.00 %	366	104.0000	104.4000	142	6	673	[+]
BHW	104.00 105.20	94.7000 115.6000	13:56 13:56 13:50 13:50	37 1 5 38	104,2000 104,2000 104,4000 104,2000	5 5 5 7	138 380 670 753	103.8000 103.6000 103.4000 103.2000	104.6000 104.8000 105.0000 105.2000	100 617 121 866	6 9 5 6
ERG	43,0000	09:02	2	0.00	0.00 %	258	42.0000	43.0000	236	0	0	[+]
ERG	0.00 0.00	38.8000 47.2000	10:44 09:00 09:00 16:28	15 2 166 2	42,0000 43,0000 42,0000 43,0000	1 1 1 0	32 1 1 0	41.0000 40.0000 35.0000 0.0000	43.8000 44.0000 45.0000 46.0000	300 180 510 746	1 1 2 1
EUROHOLD	3,0000	09:45	3000	0.00	0.00 %	5	2.8200	3.1400	8	0	0	[+]
EHG	0.00 0.00	2.7000 3.3000	16:24 16:24 12:40 10:13	100 1647 1000 15	3,0000 3,0000 3,0000 3,0000	2 1 1 1	250 462 2000 482	2.8000 2.7800 2.7000 2.6600	3.2000 3.2400 3.3000 3.4200	277 1299 2726 500	3 1 5 1
KOGENERA	62,1000	14:05	10	62.30	0.00 %	289	62.1000	62.4000	44	2	97	[+]
KGN	62.10 62.60	56.1000 68.5000	14:03 12:21 12:11 11:54	111 10 20 20	62,2000 62,6000 62,5000 62,5000	1 3 2 1	2 76 150 40	62.0000 61.8000 61.7000 61.6000	62.5000 62.6000 62.7000 62.8000	95 123 50 117	2 3 1 1
RAWLPLUG	13,5000	10:26	65	13.55	0.00 %	535	13.5000	13.5500	15	0	2	[+]
RWL	13.50 13.55	12.2000 14.9000	10:26 09:39 09:31 09:00	47 36 8 1	13,5000 13,5000 13,5000 13,5500	2 3 2 2	400 520 862 600	13.4500 13.4000 13.3500 13.3000	13.9000 14.0000 14.4500 14.5000	672 1016 298 70	3 2 1 1
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
MUZA	10,1000	15:13	50	0.00	0.00 %	2	10.1000	10.5000	715	0	0	[+]
MZA	0.00 0.00	9.1000 11.1000	13:53 10:51 16:29 14:55	187 32 100 10	10,2500 10,1500 10,2500 10,1500	3 1 1 1	855 101 42 70	10.0000 9.9000 9.6000 6.7800	11.0000 11.2000 11.8000 11.8500	1000 200 53 100	1 1 1 1
FASING	12,7000	11:38	10	12.70	0.00 %	952	12.5000	12.7000	2563	2	24	[+]
FSG	12.50 12.70	11.5000 13.9000	09:36 09:16 09:09 09:00	48 100 1700 10	12,5000 12,6000 12,6000 12,7000	2 2 2 2	345 715 107 2200	12.4000 12.3000 12.1000 12.0000	12.8000 12.9000 13.0000 13.2000	1388 758 872 4000	4 2 4 2
FORTE	25,2000	12:25	5	25.20	0.00 %	224	25.0000	25.2000	2691	1	13	[+]
FTE	25.00 25.20	22.7000 27.7000	12:21 12:21 12:21 12:11	76 1 23 60	25,0000 25,0000 25,0000 25,0000	1 4 5 6	1 438 612 735	24.9000 24.8000 24.7000 24.6000	25.3000 25.4000 25.5000 25.6000	273 51 357 1	3 5 6 1
CLNPHARMA	21,4000	14:04	105	21.45	0.00 %	611	21.3500	21.4000	119	8	180	[+]
CLN	21.35 21.60	19.3200 23.5500	13:57 13:53 13:53 13:51	107 35 45 98	21,4000 21,4000 21,4000 21,4000	2 3 2 2	210 1168 121 121	21.3000 21.2500 21.2000 21.1500	21.4500 21.5000 21.5500 21.6000	600 400 850 1152	1 1 3 3
KGL	10,8000	09:00	23	10.80	0.00 %	5	10.5000	10.8000	62	0	1	[+]
KGL	10.80 10.80	9.7500 11.8000	09:00 09:00 16:24 15:01	97 1 1 9	10,8000 10,8000 10,8000 10,5000	1 2 1 1	770 123 3 9	10.4000 10.2000 10.0000 9.6500	10.9000 11.8000 12.5000 12.8000	875 100 345 262	2 1 3 1
KPPD	24,6000	15:09	50	0.00	0.00 %	320	24.4000	24.6000	110	0	0	[+]
KPD	0.00 0.00	22.2000 27.0000	14:29 14:29 12:26 13:58	300 20 20 19	24,8000 24,8000 25,0000 25,0000	1 1 2 1	2 22 125 30	23.0000 22.8000 22.6000 22.2000	24.8000 25.4000 25.6000 26.4000	41 50 300 23	1 1 1 1
ASTARTA	44,4500	13:58	47	44.00	0.00 %	35	44.3500	44.4500	103	2	69	[+]
AST	43.30 44.50	39.6000 48.4000	13:58 13:37 12:16 12:16	97 3 15 145	44,4000 44,4000 44,4000 44,4000	2 1 2 1	20 34 55 175	44.3000 43.9000 43.8000 43.7500	44.5000 44.6500 45.0000 45.4000	518 1 170 2	3 1 1 1
ERBUD	27,5000	13:39	1	27.70	0.00 %	1	27.4000	27.5000	786	2	51	[+]
ERB	27.30 27.70	24.9500 30.4500	13:32 13:16 12:46 12:35	96 213 100 3	27,4000 27,5000 27,5000 27,4000	2 5 6 6	287 126 242 48	27.3500 27.3000 27.2500 27.2000	27.5500 27.6500 27.7000 27.8500	2 55 26 20	2 2 1 1
MWTRADE	3,4800	09:41	2	0.00	0.00 %	504	3.3000	3.4600	1019	0	0	[+]
MWT	0.00 0.00	3.1400 3.8200	12:22 12:21 10:24 11:43	300 300 500 308	3,4800 3,2800 3,3000 3,3800	1 2 1 1	1000 1009 20 490	3.2000 3.1400 2.9000 2.7400	3.4800 3.5800 3.6000 3.6400	3653 502 1134 1001	5 3 1 2
DELKO	6,9400	13:30	3	6.90	0.00 %	1636	6.8800	6.9400	925	8	52	[+]
DEL	6.88 6.96	6.2200 7.5800	13:24 13:21 13:08 12:46	34 5 160 250	6,9400 6,9400 6,9400 6,9000	5 1 2 5	1136 1000 811 2280	6.8600 6.8400 6.8200 6.8000	6.9600 6.9800 7.0000 7.0200	1147 514 4400 1010	2 1 6 2
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
APLISENS	18,1000	09:47	27	18.10	0.00 %	10	17.8500	18.1500	497	0	1	[+]
APN	18.10 18.10	16.3000 19.9000	09:00 17:00 15:47 15:47	8 2 17 27	18,1000 18,1000 17,7000 17,8000	2 1 4 2	10 5 258 56	17.8000 17.7500 17.7000 17.6500	18.2000 18.2500 18.3000 18.3500	180 10 5 517	1 1 1 2
ULMA	56,5000	09:02	1	56.50	0.00 %	35	53.0000	55.0000	140	0	0	[+]
ULM	56.50 56.50	51.0000 62.0000	16:04 16:04 16:04 16:04	1 85 15 24	56,5000 54,0000 54,0000 55,0000	1 1 1 1	148 94 15 26	52.5000 52.0000 51.5000 51.0000	56.5000 57.0000 58.0000 58.5000	111 12 11 149	3 1 1 2
BEST	28,6000	12:14	2	28.40	0.00 %	270	28.0000	28.6000	243	1	37	[+]
BST	27.80 28.60	25.6000 31.2000	12:14 11:36 11:36 11:33	398 2 100 1	28,0000 28,6000 27,8000 28,6000	1 1 2 3	4 77 302 142	27.8000 27.6000 27.4000 27.2000	28.8000 29.0000 29.2000 29.4000	149 760 16 237	2 2 1 1
POINTGROUP	1,8800	09:00	1	1.88	0.00 %	336	1.7950	1.8800	3991	0	0	[+]
PGM	1.88 1.88	1.6950 2.0600	09:00 09:00 16:49 09:00	7 1 20 7	1,8800 1,8800 1,8800 1,7950	1 1 1 1	4398 4214 6 450	1.7900 1.7800 1.7550 1.7500	1.8900 2.0000 2.3600 2.4400	4233 1962 3500 1000	1 3 1 1
MONNARI	5,1200	13:17	2	5.12	0.00 %	2880	5.1000	5.1200	248	0	1	[+]
MON	5.10 5.12	4.6100 5.6200	10:06 10:06 09:42 09:40	120 10 2 2	5,1000 5,1000 5,1200 5,1200	3 1 2 5	3464 500 1854 1922	5.0600 5.0400 5.0200 5.0000	5.1400 5.1800 5.2000 5.2200	500 2 2106 385	1 1 4 2
PRAGMAINK	3,1400	09:07	5	3.14	0.00 %	200	3.0600	3.1400	619	0	0	[+]
PRI	3.14 3.14	2.8400 3.4400	16:37 11:07 09:00 16:04	5 5 5 5	3,1400 3,1400 3,1400 3,1400	1 3 3 1	200 2800 960 478	3.0400 3.0200 3.0000 2.9600	3.1600 3.1800 3.2000 3.2200	2405 20 52 20	2 1 2 1
SILVANO	5,1000	17:00	47	0.00	0.00 %	111	4.9000	5.1000	49	0	0	[+]
SFG	0.00 0.00	4.5900 5.6000	16:26 16:26 09:32 16:46	3 97 50 9	4,8800 4,8800 5,1800 4,9800	2 2 1 1	274 216 141 127	4.8800 4.8200 4.5600 4.5100	5.1600 5.1800 5.2800 5.3000	111 561 87 200	1 2 1 1
EQUNICO	0,8900	16:18	3000	0.00	0.00 %	502	0.8620	0.8880	1498	0	0	[+]
EQU	0.00 0.00	0.8020 0.9780	16:16 16:16 16:14 16:14	1498 1366 500 87	0,8620 0,8620 0,8640 0,8640	2 1 1 1	3000 8929 500 116	0.8500 0.8400 0.8260 0.8180	0.8900 0.9000 0.9180 0.9260	6848 1849 119 1800	2 1 1 1
PANOVA	16,1000	11:17	32	16.10	0.00 %	109	15.8500	16.1000	78	0	1	[+]
NVA	16.10 16.10	14.5000 17.7000	11:17 09:31 09:00 17:00	38 10 40 2	16,1000 16,1000 16,1000 16,1000	1 1 2 2	194 120 111 361	15.8000 15.7500 15.7000 15.6000	16.1500 16.2500 16.3000 16.4000	100 100 1041 62	1 1 2 1
MOJ	1,4400	09:17	10	1.40	0.00 %	999	1.3700	1.4100	800	62	86	[+]
MOJ	1.40 1.44	1.2600 1.5400	09:14 09:12 09:12 09:07	8857 10 6100 10	1,4100 1,4400 1,4100 1,4400	1 2 2 1	1120 8954 1947 45	1.3600 1.3500 1.2900 1.2000	1.4200 1.4300 1.4400 1.4500	900 1000 6699 6500	1 1 2 2
SKYLINE	1,3500	16:39	120	0.00	0.00 %	1000	1.4000	1.4400	728	0	0	[+]
SKL	0.00 0.00	1.2200 1.4800	11:40 10:12 11:05 11:05	3000 1000 359 5396	1,4000 1,4000 1,3900 1,3900	2 1 1 2	9436 5000 4000 3109	1.3500 1.3000 1.2500 1.2000	1.4500 1.5000 1.5200 1.5300	5200 900 2000 2440	1 1 1 1
TRAKCJA	3,1800	14:04	5	3.20	0.00 %	500	3.1700	3.1800	1775	147	470	[+]
TRK	3.18 3.24	2.8800 3.5200	14:01 13:57 13:51 13:51	65 13 138 2000	3,1750 3,1800 3,1800 3,1800	2 1 1 2	2800 1000 400 4563	3.1500 3.1450 3.1400 3.1200	3.1850 3.1900 3.1950 3.2000	308 358 1052 498	1 1 2 1
MBWS	12,5000	09:02	2	0.00	0.00 %	625	12.0000	12.5000	26	0	0	[+]
MBW	0.00 0.00	11.2500 13.7500	16:14 09:00 15:56 09:55	10 10 5 15	12,0000 12,0000 12,0000 12,0000	1 1 0 0	6 163 0 0	10.0000 6.0000 0.0000 0.0000	12.6000 14.3000 18.8000 19.0000	596 220 150 140	1 1 1 1
ORCOGROUP	4,0400	12:08	21	4.04	0.00 %	49	4.0400	4.4400	108	0	0	[+]
OPG	4.04 4.04	3.6400 4.4400	10:58 10:58 10:58 12:25	35 50 15 4	4,0400 4,0400 4,0400 4,4600	1 1 1 1	4186 15065 1320 30	3.9800 3.9200 3.9000 3.7600	4.7800 4.8400 4.9000 4.9800	721 131 27248 4692	1 1 1 1
AGROTON	5,1000	12:12	100	5.10	0.00 %	198	5.1000	5.1800	192	3	17	[+]
AGT	5.10 5.10	4.5900 5.6000	10:51 10:40 10:40 10:40	298 10 100 2890	5,1000 5,1000 5,1000 5,1000	1 3 2 1	515 4330 15 10	5.0200 5.0000 4.9800 4.9700	5.2000 5.2800 5.3400 5.3800	1805 6 18 424	1 1 3 4
GRENEVIA	3,3200	14:01	969	3.28	0.00 %	6059	3.3000	3.3200	31	14	45	[+]
GEA	3.28 3.34	2.9550 3.6050	14:01 13:59 13:59 13:42	31 8 352 60	3,3200 3,3200 3,3150 3,3150	1 1 1 1	4 300 570 609	3.2950 3.2900 3.2850 3.2750	3.3250 3.3300 3.3350 3.3400	717 717 1 420	2 1 1 2
SANPL	495,3000	14:05	1	497.30	0.04 %	25	495.1000	495.3000	3	9	4 602	[+]
SPL	492.00 501.80	447.6000 547.0000	14:05 14:05 14:05 14:05	4 6 2 8	495,3000 495,3000 495,3000 495,3000	2 4 2 4	27 44 21 23	495.0000 494.9000 494.8000 494.7000	495.4000 495.5000 495.6000 495.7000	6 52 15 65	3 3 1 4
PCCROKITA	68,7000	14:02	10	69.00	0.15 %	10	68.7000	68.8000	255	1	56	[+]
PCR	68.60 69.00	62.1000 75.9000	14:02 13:51 13:51 13:51	20 30 10 10	68,7000 68,7000 68,7000 68,7000	6 8 4 9	317 379 261 215	68.6000 68.5000 68.4000 68.3000	68.9000 69.0000 69.1000 69.2000	167 286 20 30	2 5 1 2
VIGOSYS	490,0000	13:21	30	491.00	0.20 %	26	487.0000	490.0000	29	0	40	[+]
VGO	487.00 491.00	442.0000 540.0000	13:19 13:19 09:35 09:28	20 10 6 4	490,0000 489,0000 487,0000 489,0000	2 1 2 2	2 10 33 70	486.0000 485.0000 481.0000 480.0000	491.0000 500.0000 504.0000 508.0000	10 7 4 2	1 1 1 2
PURE	5,1300	13:53	52	5.12	0.20 %	134	5.1300	5.2250	14	4	20	[+]
PUR	5.10 5.27	4.6080 5.6300	13:16 12:55 12:55 12:44	27 2 14 100	5,1300 5,1300 5,1300 5,1300	1 1 1 1	388 1000 4 492	5.1250 5.1200 5.1050 5.1000	5.2300 5.2500 5.2550 5.2600	263 500 15 170	1 1 1 1
FMG	87,4000	12:37	10	78.60	0.23 %	24	79.4000	86.8000	15	0	13	[+]
FMG	78.60 87.40	77.8000 95.0000	12:10 12:09 12:09 12:08	12 13 7 37	81,8000 80,2000 80,2000 80,2000	1 2 1 1	25 28 20 32	79.2000 79.0000 78.6000 78.2000	87.0000 87.4000 87.6000 87.8000	10 50 32 29	1 1 1 1
MERCATOR	39,7000	13:44	1	40.00	0.25 %	100	39.6500	39.9000	44	2	91	[+]
MRC	39.70 40.00	36.0000 44.0000	13:44 13:44 13:31 13:10	300 22 318 50	39,7000 39,7000 39,7500 39,8000	6 3 5 1	436 66 136 28	39.6000 39.5500 39.5000 39.4500	39.9500 40.0000 40.0500 40.1000	249 541 1211 213	3 10 1 4
ATMGRUPA	3,9400	13:20	61	3.97	0.25 %	179	3.9400	3.9500	979	2	9	[+]
ATG	3.92 3.97	3.5800 4.3600	11:57 11:36 11:31 11:26	25 5 613 175	3,9400 3,9500 3,9400 3,9400	1 2 3 1	1500 1645 1561 128	3.9200 3.9100 3.9000 3.8900	3.9700 3.9900 4.0000 4.0100	168 1698 4387 814	1 1 4 1
MARVIPOL	8,1600	13:48	2	8.14	0.25 %	8	8.1600	8.2000	670	5	40	[+]
MVP	8.12 8.22	7.3400 8.9400	12:21 11:52 11:45 11:45	5 130 202 343	8,2200 8,1400 8,1400 8,1400	1 2 2 2	375 582 1000 1030	8.1400 8.1200 8.1000 8.0600	8.2200 8.3000 8.3600 8.3800	995 100 202 422	1 1 1 2
YARRL	7,5400	12:58	5	7.46	0.27 %	74	7.4000	7.5400	174	1	9	[+]
YRL	7.36 7.54	6.7200 8.2000	11:35 11:35 11:35 11:23	55 55 137 6	7,5200 7,5200 7,5200 7,5200	4 6 4 1	107 863 580 489	7.3800 7.3600 7.3200 7.3000	7.5600 7.5800 7.6200 7.6400	422 1193 293 165	7 1 1 3
KRAKCHEM	0,7180	13:19	677	0.72	0.28 %	123	0.7180	0.7200	2114	1	1	[+]
KCH	0.72 0.72	0.6460 0.7860	11:42 10:55 16:14 15:56	598 2 5 20	0,7160 0,7160 0,7160 0,7160	1 1 3 2	855 40 1865 1015	0.7100 0.7020 0.7000 0.6980	0.7400 0.7700 0.7720 0.7760	877 1000 10 2264	1 1 1 2
MENNICA	35,1000	13:58	60	35.50	0.29 %	89	34.7000	35.1000	48	3	89	[+]
MNC	34.50 35.50	32.0000 39.0000	13:08 13:07 12:59 12:38	100 2 100 300	35,4000 35,4000 35,0000 35,0000	3 3 1 1	41 412 6 330	34.6000 34.5000 34.4000 34.3000	35.2000 35.4000 35.5000 35.6000	1424 62 500 494	1 1 1 3
KSGAGRO	3,3000	13:55	50	3.34	0.30 %	6	3.2700	3.3000	981	17	57	[+]
KSG	3.29 3.60	3.0100 3.6700	13:54 13:29 13:29 13:15	103 10 9 300	3,3000 3,2900 3,2900 3,3100	1 1 1 1	40 5 6 6	3.2500 3.2400 3.2300 3.2100	3.3100 3.3400 3.3900 3.4000	3000 4 1009 306	1 1 3 1
ATLANTAPL	16,8500	13:54	6	16.80	0.30 %	521	16.8000	16.8500	34	0	4	[+]
ATP	16.75 16.85	15.1500 18.4500	13:32 13:32 13:12 13:00	13 7 79 3	16,8500 16,8500 16,8000 16,7500	2 1 5 2	66 300 2408 61	16.5000 16.4500 16.4000 16.0000	16.9000 16.9500 17.0000 17.1000	10 119 2100 900	1 2 4 1
PHARMENA	3,3500	11:19	7	3.35	0.30 %	350	3.3000	3.3500	250	1	2	[+]
PHR	3.30 3.37	3.0200 3.6800	10:57 09:58 09:45 09:43	350 7 7 20	3,3000 3,3500 3,3700 3,3700	2 3 1 1	921 612 300 15	3.2200 3.2100 3.2000 3.1900	3.3700 3.3800 3.4500 3.4700	354 1101 736 854	1 2 1 2
KERNEL	19,2200	13:37	362	19.20	0.31 %	1120	19.2200	19.2400	2990	15	283	[+]
KER	19.00 19.30	17.2800 21.1000	13:37 13:37 13:32 13:17	293 827 10 281	19,2200 19,2200 19,2400 19,2200	1 2 1 1	439 102 2 2	19.2000 19.1000 19.0800 19.0600	19.2800 19.3000 19.3800 19.4000	86 3420 60 2	1 5 1 1
CCC	139,1500	14:04	21	139.50	0.32 %	380	139.1000	139.2000	194	98	13 665	[+]
CCC	137.90 140.50	125.5500 153.4500	14:04 14:04 14:03 14:03	3 1 5 100	139,1500 139,1500 139,1500 139,1500	4 1 5 3	321 126 191 249	139.0500 139.0000 138.9500 138.9000	139.2500 139.3000 139.4000 139.4500	284 136 40 134	3 2 1 1
KOMPUTRON	6,1200	13:56	500	6.10	0.33 %	390	6.1200	6.2200	37	7	42	[+]
KOM	6.10 6.28	5.5000 6.7000	13:48 12:46 12:40 12:40	2 7 2 2	6,2200 6,1000 6,2400 6,1000	4 1 2 1	808 600 2100 2000	6.1000 6.0800 6.0600 6.0400	6.2400 6.2600 6.2800 6.3000	393 1600 1000 555	1 3 1 2
IMS	3,0000	13:18	71	2.99	0.33 %	145	2.9800	3.0000	31796	8	24	[+]
IMS	2.97 3.00	2.7000 3.2800	13:12 12:23 12:23 12:23	66 1696 4 3400	3,0000 2,9800 2,9900 2,9900	1 2 7 3	200 790 1638 915	2.9700 2.9600 2.9500 2.9400	3.0100 3.0200 3.0400 3.0600	3 1094 2795 2591	1 1 3 4
ECHO	5,9000	14:01	6	5.90	0.34 %	6950	5.9000	5.9600	1677	210	1 241	[+]
ECH	5.88 5.98	5.3200 6.4800	14:01 14:01 13:57 13:35	6 62 50 6	5,9000 5,9000 5,9600 5,9000	11 9 8 5	3498 2297 8304 2702	5.8800 5.8600 5.8400 5.8200	5.9800 6.0000 6.0200 6.0800	3147 14254 30000 300	11 7 1 1
HARPER	5,4200	12:44	37	5.56	0.37 %	133	5.3600	5.4400	1489	2	10	[+]
HRP	5.36 5.56	5.0200 6.1000	11:52 11:52 11:52 11:49	767 173 60 79	5,3600 5,3600 5,3800 5,3800	1 4 1 1	200 1779 319 1421	5.3400 5.3200 5.3000 5.2800	5.4800 5.5200 5.5400 5.5600	2000 15 1354 1059	1 1 1 2
PGFGROUP	0,5420	09:00	2	0.54	0.37 %	100	0.5220	0.5420	6540	0	0	[+]
PGV	0.54 0.54	0.4880 0.5960	17:00 17:00 13:59 12:46	39 230 30 19	0,5400 0,5400 0,5220 0,5200	1 1 2 1	5900 15000 4700 188	0.5200 0.5140 0.5120 0.5040	0.5440 0.5640 0.5700 0.5740	2232 14000 2500 6500	1 1 1 1
QUERCUS	13,0000	13:43	15	12.90	0.39 %	250	12.8500	13.0000	1919	27	347	[+]
QRS	12.85 13.10	11.6500 14.1500	13:36 13:35 13:28 13:28	58 20 473 7	13,0000 12,9000 12,9000 12,9000	4 1 2 3	405 341 750 808	12.8000 12.7500 12.7000 12.6500	13.0500 13.1000 13.1500 13.2000	5000 4452 5000 744	1 1 1 2
PCCEXOL	2,5100	13:44	380	2.50	0.40 %	1727	2.4800	2.5100	620	14	34	[+]
PCX	2.47 2.51	2.2500 2.7500	13:44 13:44 13:44 13:38	250 500 120 53	2,5100 2,5100 2,5100 2,4800	8 3 5 4	4319 2500 2710 2800	2.4700 2.4600 2.4500 2.4400	2.5200 2.5300 2.5400 2.5500	1770 1500 6986 7620	5 2 7 9
WARIMPEX	2,4800	14:04	10	2.46	0.40 %	990	2.4800	2.5000	2635	17	43	[+]
WXF	2.46 2.51	2.2200 2.7000	14:04 13:47 13:47 13:45	110 359 441 1259	2,4800 2,5000 2,4900 2,4900	4 3 4 1	2013 2025 3811 2000	2.4500 2.4400 2.4300 2.4200	2.5100 2.5200 2.5400 2.5500	2373 1561 1000 1254	2 3 1 1
VINDEXUS	11,7500	13:34	8	11.75	0.43 %	300	11.7000	11.7500	567	0	5	[+]
VIN	11.75 11.75	10.6000 12.9000	13:33 12:21 11:47 10:30	19 5 1 400	11,7500 11,7500 11,7500 11,7500	6 4 4 13	1269 1032 1331 5175	11.6500 11.6000 11.5500 11.5000	11.8000 11.9000 11.9500 12.0000	2089 14856 770 21570	2 4 5 7
GOBARTO	21,7000	11:27	15	21.70	0.46 %	60	22.0000	22.0000	100	0	1	[+]
GOB	21.70 21.70	19.5500 23.8000	11:00 15:00 11:00 15:00	8 10 14 2	21,7000 21,6000 21,6000 21,7000	1 1 1 1	77 1000 43 200	21.7000 21.4000 21.2000 21.1000	22.6000 22.9000 23.3000 23.4000	140 200 100 1915	1 1 1 3
ZUE	10,6500	14:04	7	10.60	0.47 %	2100	10.4500	10.6500	757	2	17	[+]
ZUE	10.60 10.65	9.5400 11.6500	14:04 12:34 12:34 11:26	93 407 53 50	10,6500 10,6500 10,6000 10,6000	3 1 2 2	313 160 1205 1000	10.4000 10.3500 10.3000 10.2500	10.7000 10.7500 10.8000 10.8500	200 300 745 449	1 1 2 3
GPW	63,1000	14:02	6	62.80	0.48 %	8	63.1000	63.1500	165	16	997	[+]
GPW	62.80 63.30	56.5500 69.0500	13:59 13:50 13:47 13:47	16 24 38 16	63,1000 63,1000 63,1000 63,1000	2 2 1 1	83 340 128 128	63.0500 63.0000 62.9500 62.9000	63.2000 63.2500 63.3000 63.3500	831 407 989 485	3 3 2 6
DEBICA	81,6000	13:57	1	81.20	0.49 %	116	81.1000	81.6000	31	1	98	[+]
DBC	80.50 81.60	73.1000 89.3000	13:34 13:34 13:34 13:34	18 35 15 1	81,6000 81,6000 81,5000 81,5000	3 1 1 2	272 120 127 247	81.0000 80.9000 80.8000 80.7000	81.9000 82.0000 82.1000 82.2000	30 52 15 12	1 2 1 1
ANSWEAR	28,8000	13:58	48	28.65	0.52 %	132	28.7000	28.8000	99	2	65	[+]
ANR	28.65 28.90	25.8000 31.5000	13:05 13:05 12:53 12:53	300 7 50 50	28,8000 28,7500 28,7500 28,8000	2 1 2 1	896 170 37 50	28.6500 28.5500 28.5000 28.4500	28.8500 28.9000 28.9500 29.0000	207 257 10 45	1 2 1 2
VOTUM	47,2000	13:59	56	47.35	0.53 %	83	47.1500	47.2000	92	3	119	[+]
VOT	46.70 47.40	42.6500 52.0000	13:57 13:46 13:42 13:38	10 3 10 10	47,1500 47,2000 47,2000 47,1000	2 3 1 1	84 7256 581 5	47.1000 47.0500 47.0000 46.9500	47.3000 47.3500 47.4000 47.4500	108 1250 282 607	3 1 3 4
BUMECH	27,2500	13:58	114	26.70	0.55 %	2	27.1000	27.2000	351	44	1 191	[+]
BMC	26.60 27.95	24.0500 29.3500	13:58 13:58 13:58 13:58	85 300 134 67	27,2500 27,2000 27,2000 27,2000	2 3 4 2	120 445 1205 335	27.0500 27.0000 26.9500 26.9000	27.2500 27.3000 27.3500 27.4000	85 255 756 909	1 2 2 5
PEPEES	0,9050	09:01	2	0.91	0.56 %	1148	0.8750	0.9050	2178	0	0	[+]
PPS	0.91 0.91	0.8150 0.9950	17:00 16:19 16:19 13:16	10 52 948 4744	0,9000 0,8750 0,8750 0,8750	2 2 1 1	10824 2100 12 113	0.8700 0.8550 0.8400 0.8350	0.9100 0.9150 0.9200 0.9250	1000 298 12534 8852	1 1 3 2
CYBERFLKS	178,2000	14:04	8	180.00	0.56 %	7	178.2000	178.4000	8	7	1 326	[+]
CBF	177.20 182.40	162.0000 198.0000	14:04 14:03 14:02 14:01	5 3 1 5	178,2000 178,2000 178,2000 178,2000	1 2 6 5	7 26 58 29	178.0000 177.8000 177.6000 177.4000	178.6000 178.8000 179.0000 179.2000	120 10 77 136	3 1 1 3
MILKILAND	1,7850	13:09	10	1.78	0.56 %	900	1.7400	1.7850	690	27	48	[+]
MLK	1.73 1.81	1.6000 1.9500	13:07 13:07 13:07 11:47	100 2000 700 10	1,7400 1,7400 1,7400 1,7950	2 4 1 1	2767 2700 1000 700	1.7350 1.7300 1.7250 1.7150	1.7900 1.7950 1.8000 1.8100	1012 11182 2048 3757	2 3 1 5
EUCO	1,6800	13:36	750	1.65	0.60 %	3465	1.6450	1.6800	1248	23	38	[+]
EUC	1.64 1.68	1.4850 1.8150	13:36 12:51 12:51 12:42	950 50 500 150	1,6800 1,6800 1,6700 1,6800	2 1 2 1	1000 104 6081 950	1.6400 1.6350 1.6300 1.6200	1.6900 1.6950 1.7000 1.7050	4859 3870 3210 5000	5 5 2 1
BOOMBIT	6,5400	13:56	211	6.54	0.62 %	155	6.5000	6.5400	170	0	2	[+]
BBT	6.54 6.54	5.9000 7.1800	13:56 13:00 11:03 09:00	11 10 5 5	6,5400 6,5400 6,5400 6,5400	2 1 2 2	172 110 350 560	6.4800 6.4400 6.4200 6.4000	6.5600 6.6000 6.6400 6.6600	848 200 200 450	1 1 1 3
NOCTILUCA	96,0000	13:25	2	96.80	0.63 %	30	95.6000	96.0000	232	1	70	[+]
NCL	95.60 96.80	87.2000 106.0000	13:15 12:22 11:14 11:14	8 50 7 3	96,0000 96,0000 96,8000 96,2000	4 1 1 2	29 20 20 27	95.4000 95.0000 94.8000 94.4000	96.4000 96.6000 96.8000 97.4000	60 160 31 45	2 2 1 2
DIAG	181,7500	14:03	2	182.00	0.64 %	89	181.5500	181.8000	44	8	1 378	[+]
DIA	180.25 182.05	163.8000 200.2000	14:00 14:00 14:00 14:00	23 6 19 25	181,6000 181,6000 181,6000 181,6000	1 1 1 3	8 35 38 57	181.5000 181.4500 181.4000 181.3500	181.8500 181.9000 181.9500 182.0000	5 170 11 125	1 5 1 2
BOGDANKA	20,8500	13:48	1	20.80	0.72 %	228	20.6500	20.8500	314	13	270	[+]
LWB	20.60 21.10	18.7200 22.8500	13:46 13:46 13:46 13:36	1 26 15 50	20,6500 20,6500 20,6500 20,8500	7 10 16 5	1951 2168 2011 891	20.6000 20.5500 20.5000 20.4500	20.9000 20.9500 21.0000 21.0500	274 1204 6708 942	2 6 7 4
POLWAX	1,3800	11:41	1000	1.39	0.73 %	22	1.3700	1.3950	211	2	2	[+]
PWX	1.38 1.40	1.2550 1.5250	09:19 09:19 09:19 09:00	289 21 190 10	1,3950 1,3950 1,3900 1,3900	1 3 3 1	7300 8300 8034 1554	1.3600 1.3500 1.3300 1.3200	1.4000 1.4050 1.4100 1.4150	20996 5500 20 19	7 3 1 1
TERMOREX	0,6850	09:00	460	0.69	0.74 %	500	0.6550	0.6850	40	1	1	[+]
TRR	0.69 0.69	0.6200 0.7500	09:00 10:10 10:06 16:45	275 60 100 65	0,6850 0,6800 0,6800 0,6800	1 1 1 1	11620 496 500 500	0.6500 0.6450 0.6400 0.6250	0.6900 0.6950 0.7000 0.7050	1943 500 112109 2828	1 1 6 2
FON	0,2700	12:40	3048	0.27	0.75 %	18061	0.2700	0.2750	5590	8	2	[+]
FON	0.27 0.27	0.2430 0.2950	09:57 09:38 09:00 15:05	2 4998 2 2676	0,2700 0,2700 0,2690 0,2680	1 3 1 1	7500 5893 5700 2171	0.2690 0.2680 0.2670 0.2660	0.2760 0.2790 0.2800 0.2810	70 5000 15000 4629	1 1 2 1
SNIEZKA	80,6000	11:36	3	80.20	0.75 %	15	80.0000	80.6000	15	0	16	[+]
SKA	80.20 80.60	72.2000 88.2000	11:36 11:24 11:24 10:10	21 1 12 116	80,2000 80,2000 80,2000 80,2000	1 1 1 3	4 18 100 98	79.0000 78.8000 78.6000 78.4000	80.8000 81.2000 81.8000 82.0000	89 22 20 115	2 2 1 3
SHOPER	52,4000	13:57	1	52.20	0.77 %	25	52.2000	52.4000	379	23	1 217	[+]
SHO	51.60 53.20	47.0000 57.4000	13:41 13:40 13:35 13:32	1024 20 187 4	52,6000 52,8000 52,6000 52,6000	4 2 2 3	227 281 135 547	52.0000 51.8000 51.4000 51.2000	52.6000 52.8000 53.0000 53.2000	776 150 344 71	1 1 3 1
PASSUS	78,8000	13:57	1	78.00	0.77 %	57	77.4000	78.8000	49	1	113	[+]
PAS	77.20 79.00	70.2000 85.8000	13:50 13:43 13:43 13:26	250 711 93 107	77,2000 77,2000 77,2000 77,2000	2 4 2 2	65 298 9 144	77.2000 77.0000 76.4000 76.2000	79.0000 79.2000 79.4000 79.6000	51 18 27 5	3 1 2 1
PKPCARGO	15,7200	14:01	30	15.60	0.77 %	133	15.6300	15.7200	332	32	492	[+]
PKP	15.40 15.80	14.0400 17.1600	14:00 14:00 13:52 13:40	228 72 48 70	15,6900 15,6900 15,6200 15,6900	1 1 2 2	444 50 1250 1250	15.6200 15.6000 15.5700 15.5400	15.7300 15.7600 15.7700 15.8000	30 180 750 1178	1 1 1 4
MOL	33,4400	13:55	1	33.20	0.84 %	1000	33.3000	33.5400	1000	1	21	[+]
MOL	33.20 33.74	29.8800 36.5200	13:55 13:48 13:47 13:22	1 25 77 30	33,4400 33,4400 33,3600 33,4400	1 1 1 1	97 89 82 554	33.2800 33.2600 33.2400 33.2000	33.6800 33.7000 33.7200 33.7400	11 120 86 113	1 1 1 1
DECORA	70,6000	13:17	6	70.40	0.86 %	1342	70.0000	70.6000	114	1	73	[+]
DCR	69.00 70.60	63.4000 77.4000	13:11 13:11 13:11 13:06	3 79 18 1	70,6000 70,4000 70,2000 70,2000	5 3 5 1	153 73 65 1	69.0000 68.8000 68.6000 68.4000	71.0000 71.2000 71.4000 71.6000	502 150 3 102	4 3 3 2
PROCHEM	23,0000	09:00	1	23.00	0.88 %	339	22.2000	22.9000	100	0	0	[+]
PRM	23.00 23.00	20.7000 25.3000	15:34 10:07 09:43 09:00	74 17 28 2	22,8000 22,5000 22,5000 22,8000	1 1 1 1	314 77 64 79	20.7000 20.5000 20.3000 20.2000	23.0000 23.2000 23.3000 23.7000	1075 324 53 40	3 1 1 1
BNPPL	115,0000	13:19	15	115.00	0.88 %	2	114.0000	115.0000	34	0	16	[+]
BNP	113.50 115.00	103.5000 126.5000	13:12 13:11 11:54 11:54	3 3 1 3	115,0000 115,0000 115,0000 115,0000	4 3 3 2	66 291 305 130	113.5000 113.0000 112.5000 112.0000	115.5000 116.0000 116.5000 117.0000	308 2882 48 323	3 12 2 5
AMICA	55,5000	13:52	11	55.50	0.91 %	49	55.5000	55.6000	62	1	72	[+]
AMC	54.90 55.70	49.9500 61.0000	13:43 13:39 13:01 12:54	200 1 10 76	55,4000 55,4000 55,5000 55,5000	1 1 2 4	50 50 51 337	55.2000 55.1000 55.0000 54.9000	55.7000 55.8000 55.9000 56.0000	1731 988 50 504	5 1 1 5
NEXITY	2,2200	13:23	2250	2.20	0.91 %	55	2.1600	2.2800	380	6	14	[+]
NXG	2.20 2.22	1.9800 2.4200	13:23 13:23 09:59 09:28	5 564 5 3444	2,2200 2,2200 2,2200 2,2000	1 1 2 1	183 100 225 230	2.1200 1.9800 1.9700 1.9600	2.3000 2.3200 2.3400 2.3600	200 200 4214 2071	1 1 3 2
INTERBUD	2,1900	12:52	133	2.17	0.92 %	500	2.1300	2.2100	1938	1	1	[+]
ITB	2.17 2.19	1.9550 2.3800	12:52 12:52 11:26 16:23	315 16 100 13	2,1800 2,1800 2,1700 2,1700	2 1 1 1	1000 672 500 400	2.1100 2.0900 2.0800 2.0700	2.2200 2.2500 2.2600 2.2700	5954 777 3815 478	2 1 4 1
STALPROFI	8,3200	12:07	3	8.24	0.97 %	244	8.3000	8.3200	243	0	3	[+]
STF	8.24 8.32	7.4200 9.0600	12:07 11:55 11:23 10:59	4 10 72 5	8,3200 8,3000 8,3000 8,3000	5 2 4 4	333 250 882 588	8.2400 8.2200 8.2000 8.1800	8.3400 8.3600 8.4000 8.4400	100 559 350 204	1 6 2 3
RAFAMET	51,0000	11:47	48	50.50	0.99 %	114	51.0000	52.0000	294	0	4	[+]
RAF	50.50 52.00	45.6000 55.5000	11:47 11:14 09:00 09:00	2 8 1 15	51,0000 51,0000 52,0000 50,5000	2 3 2 1	492 85 36 45	50.5000 50.0000 49.0000 47.4000	52.5000 53.0000 53.5000 54.0000	237 23 418 100	4 1 1 1
LIBET	1,4950	12:27	6790	1.49	1.01 %	7500	1.4500	1.4950	238	113	167	[+]
LBT	1.48 1.50	1.3400 1.6300	12:27 12:27 12:27 12:26	15 4454 51000 15000	1,4900 1,4850 1,4850 1,4850	1 1 1 1	5546 2000 335 200	1.4250 1.4100 1.4000 1.3100	1.5200 1.5300 1.5350 1.5400	10350 7000 1000 5325	2 1 1 2
PEKABEX	14,9000	12:58	145	14.95	1.02 %	54	14.7000	14.9000	130	6	84	[+]
PBX	14.65 15.00	13.5000 16.4000	12:57 12:57 12:57 12:52	450 2 3 2	14,9000 14,9000 14,9000 14,9000	6 4 2 9	734 1605 195 432	14.6500 14.6000 14.5500 14.5000	14.9500 15.0000 15.0500 15.1000	633 6014 2022 71	5 6 3 5
ODLEWNIE	9,7800	14:05	31	9.70	1.03 %	350	9.6000	9.7800	419	2	24	[+]
ODL	9.48 9.82	8.7400 10.6500	11:37 11:37 11:35 10:38	252 29 542 100	9,8200 9,8200 9,8000 9,5800	1 1 1 1	300 590 300 32	9.5800 9.5600 9.5400 9.5200	9.8200 9.8600 9.8800 9.9000	2590 200 200 1070	5 1 1 3
4MASS	4,3450	13:08	1	4.30	1.05 %	714	4.2850	4.3450	1599	15	63	[+]
4MS	4.25 4.35	3.8700 4.7300	13:07 13:07 12:32 12:32	397 603 219 298	4,2850 4,2900 4,3300 4,3300	1 1 2 1	1611 350 1191 500	4.2800 4.2700 4.2500 4.2400	4.3500 4.3600 4.3700 4.3800	6266 500 700 2520	4 1 2 3
TOYA	9,6500	13:40	628	9.50	1.05 %	267	9.5800	9.6600	782	142	1 349	[+]
TOA	9.22 9.83	8.5500 10.4400	13:40 13:40 13:35 13:34	160 256 2 3	9,6500 9,6500 9,6500 9,6500	1 1 1 1	50 50 35 50	9.5700 9.5500 9.5400 9.5300	9.7100 9.7200 9.7300 9.7400	830 200 3550 5	1 2 1 1
BRAND24	56,0000	09:00	1	56.00	1.08 %	27	54.6000	56.0000	150	0	2	[+]
B24	56.00 56.00	50.4000 61.6000	09:00 09:00 16:21 16:14	32 3 15 20	56,0000 56,0000 55,4000 55,4000	1 3 1 1	7 252 10 10	54.2000 54.0000 53.8000 52.4000	56.4000 56.8000 57.0000 57.2000	68 4 583 679	1 1 4 2
TESGAS	2,6100	13:18	500	2.58	1.16 %	181	2.5900	2.6100	1369	4	10	[+]
TSG	2.58 2.61	2.3300 2.8300	11:55 11:06 11:00 10:33	393 100 36 800	2,6100 2,6100 2,6100 2,6100	4 5 6 4	220 327 530 4984	2.5700 2.5600 2.5500 2.5400	2.6200 2.6300 2.6500 2.6600	629 3832 1956 1862	1 1 3 1
ASSECOBS	86,0000	14:01	1	85.00	1.18 %	2	85.4000	86.0000	1	0	41	[+]
ABS	85.00 86.60	76.6000 93.4000	13:50 13:41 13:37 13:37	18 2 1 5	86,0000 86,4000 86,4000 86,4000	2 2 2 1	145 30 40 5	85.2000 85.0000 84.8000 84.6000	86.4000 86.6000 86.8000 87.0000	218 86 5 48	2 6 1 5
SONEL	17,0000	13:11	10	17.00	1.19 %	10	16.9000	17.0000	210	0	7	[+]
SON	17.00 17.35	15.3000 18.7000	12:03 11:26 10:13 09:35	100 80 1 1	17,0000 17,0000 17,0000 17,3500	2 4 2 2	69 270 147 41	16.8500 16.8000 16.7000 16.6500	17.3500 17.4000 17.4500 17.5000	456 1167 10 30	3 5 1 2
COALENERG	2,5300	13:53	508	2.54	1.20 %	1000	2.5100	2.5200	500	36	91	[+]
CLE	2.48 2.55	2.2900 2.7900	11:58 11:58 11:56 11:56	492 8 586 315	2,5300 2,5300 2,5500 2,5500	2 3 3 3	1399 2082 3848 4105	2.5000 2.4800 2.4700 2.4600	2.5300 2.5400 2.5500 2.5600	492 700 2537 1858	1 1 3 2
RANKPROGR	4,1500	13:43	1000	4.03	1.22 %	1999	4.1000	4.1700	1373	2	7	[+]
RNK	4.03 4.18	3.6250 4.4250	13:33 13:33 12:30 12:08	1 2 3 1	4,1000 4,1150 4,1750 4,1800	1 1 2 1	5 2000 898 1000	4.0550 4.0300 4.0250 4.0200	4.1750 4.1800 4.1900 4.2000	897 650 200 1900	1 1 1 1
POLICE	8,2600	13:54	68	8.16	1.23 %	50	8.1800	8.2600	429	0	2	[+]
PCE	8.16 8.26	7.3600 8.9600	13:36 12:04 12:02 09:23	3 4 38 70	8,2600 8,1600 8,2600 8,2600	5 2 3 3	1595 373 148 1420	8.1600 8.1400 8.1200 8.1000	8.2800 8.3000 8.3600 8.3800	69 85 260 938	1 1 1 1
ABPL	97,4000	13:58	9	96.80	1.25 %	34	96.3000	97.4000	52	1	142	[+]
ABE	95.80 97.40	87.2000 106.4000	13:58 13:54 13:51 13:43	38 1 8 11	97,4000 97,4000 96,3000 97,4000	2 3 2 5	21 104 64 72	96.2000 96.1000 96.0000 95.8000	97.7000 97.8000 97.9000 98.0000	45 40 115 719	1 1 2 7
RAEN	0,6180	14:00	300	0.61	1.31 %	2064	0.6100	0.6180	700	11	7	[+]
RAE	0.60 0.62	0.5490 0.6710	13:58 13:12 13:06 10:41	936 1000 2540 64	0,6090 0,6080 0,6080 0,6090	1 1 1 1	2460 1000 1500 836	0.6080 0.6060 0.6050 0.6040	0.6210 0.6260 0.6270 0.6280	2400 680 1400 1300	2 2 1 1
VERCOM	120,8000	14:05	5	119.00	1.34 %	10	120.0000	120.8000	25	2	290	[+]
VRC	116.20 121.00	107.2000 130.8000	14:02 13:59 13:55 13:52	4 4 5 4	120,8000 120,8000 120,8000 120,8000	1 3 1 1	18 111 340 10	119.8000 119.6000 119.4000 119.2000	121.6000 121.8000 122.0000 122.2000	15 262 13 103	1 3 1 1
MERCOR	22,5000	12:32	22	22.30	1.35 %	258	22.3000	22.5000	16	2	41	[+]
MCR	22.20 22.60	20.1000 24.5000	12:18 12:18 12:03 12:03	111 150 39 61	22,5000 22,5000 22,5000 22,5000	4 1 4 1	232 490 1506 10	22.2000 22.1000 22.0000 21.9000	22.6000 22.7000 22.8000 22.9000	200 103 350 232	1 2 1 2
NANOGROUP	2,6150	13:36	439	2.58	1.36 %	1928	2.5700	2.6100	110	16	42	[+]
NNG	2.51 2.62	2.3200 2.8300	13:35 13:35 13:35 13:34	716 469 500 31	2,6150 2,6150 2,6150 2,6150	1 1 2 3	1000 195 1199 854	2.5500 2.5350 2.5100 2.5000	2.6150 2.6200 2.6450 2.6500	1847 4400 20 6542	3 1 1 4
POLENERGIA	58,4000	14:03	35	57.80	1.39 %	70	58.4000	58.6000	110	0	28	[+]
PEP	57.60 58.40	52.2000 63.4000	14:03 14:03 14:03 13:45	10 10 10 10	58,4000 58,4000 58,4000 58,4000	1 1 3 4	10 10 213 759	58.2000 58.0000 57.8000 57.6000	58.8000 59.0000 59.2000 59.4000	262 285 214 214	3 4 2 3
SECOGROUP	28,6000	13:53	35	28.80	1.42 %	270	28.0000	28.6000	3	0	1	[+]
SWG	28.60 28.80	26.0000 31.6000	09:00 12:27 12:27 09:15	1 8 54 6	28,8000 28,2000 28,2000 28,2000	1 2 2 1	26 383 2 1	26.6000 26.2000 26.0000 25.8000	28.8000 29.0000 29.4000 29.6000	329 1031 120 50	4 2 1 1
VRGSA	4,9000	13:59	4	4.87	1.45 %	2933	4.8900	4.9000	1519	30	146	[+]
VRG	4.87 4.91	4.3900 5.3400	13:52 13:52 13:52 13:52	700 100 100 100	4,9000 4,9000 4,9000 4,9000	1 2 1 2	60 1286 400 2800	4.8800 4.8700 4.8600 4.8500	4.9100 4.9200 4.9300 4.9500	4970 1017 1200 7650	4 1 2 4
ALTUSTFI	2,7900	10:52	465	2.76	1.45 %	8	2.7300	2.7700	2	4	11	[+]
ALI	2.76 2.79	2.4900 3.0300	10:52 10:37 09:21 09:06	2 433 60 1100	2,7900 2,7800 2,7800 2,7800	1 2 2 1	10 165 308 10	2.7200 2.7100 2.6800 2.6700	2.7800 2.7900 2.8000 2.8100	500 5238 15004 24	1 2 4 1
DIGITANET	109,6000	14:04	1	108.80	1.48 %	13	109.4000	109.6000	242	19	2 091	[+]
DIG	108.00 113.00	98.0000 119.6000	14:04 14:03 14:03 14:03	9 1 4 1	109,6000 109,4000 109,4000 109,4000	4 5 4 7	30 140 213 288	109.0000 108.8000 108.6000 108.4000	109.8000 110.4000 110.8000 111.2000	143 81 102 300	1 1 3 3
IMCOMPANY	26,4000	13:04	38	26.10	1.54 %	1	26.0000	26.4000	761	4	91	[+]
IMC	25.70 26.40	23.5000 28.7000	12:34 12:02 11:54 11:35	1363 265 1 1	26,0000 26,0000 26,0000 26,0000	3 1 4 1	101 446 1133 70	25.9000 25.8000 25.7000 25.6000	26.7000 26.8000 26.9000 27.0000	335 328 415 478	2 2 2 3
ATAL	58,9000	13:35	1	58.90	1.55 %	11	58.7000	58.9000	344	0	21	[+]
1AT	58.60 59.00	53.1000 64.7000	13:35 12:56 12:25 12:25	10 1 18 7	58,9000 58,6000 59,0000 59,0000	1 3 1 3	13 65 35 70	58.6000 58.5000 58.3000 58.0000	59.0000 59.2000 59.3000 59.4000	686 50 15 100	9 2 1 1
POLTREG	25,7000	13:13	1	25.20	1.58 %	90	25.7000	25.9000	18	0	5	[+]
PTG	25.20 25.90	22.7000 27.7000	11:29 11:17 11:16 11:15	41 1 5 70	25,9000 25,8000 25,8000 25,8000	1 3 3 1	4 254 204 200	25.4000 25.3000 25.2000 25.1000	26.0000 26.1000 27.5000 27.9000	375 294 14 50	2 1 1 1
SELVITA	42,0000	14:03	13	41.50	1.69 %	113	41.5000	42.0000	446	11	443	[+]
SLV	40.90 42.20	37.4000 45.6000	14:03 14:03 13:57 13:56	92 13 118 19	42,0000 42,0000 42,0000 42,0000	1 2 1 1	226 239 140 140	41.4000 41.3000 41.2000 41.1000	42.1000 42.2000 42.4000 42.5000	1437 558 100 574	5 3 1 5
TRANSPOL	3,8800	09:13	3	3.88	1.84 %	4	3.8500	3.8800	379	0	0	[+]
TRN	3.88 3.88	3.5000 4.2600	09:05 09:00 09:00 09:00	3 95 5 129	3,8800 3,8800 3,8800 3,8100	1 3 1 1	5 9328 5 445	3.8200 3.8100 3.7900 3.7700	3.8900 3.9000 3.9200 3.9500	2571 905 4 8481	1 3 1 3
NEWAG	98,8000	13:57	20	97.70	1.86 %	597	98.6000	98.8000	79	10	1 008	[+]
NWG	97.40 99.90	88.0000 107.4000	13:53 13:49 13:49 13:43	1 5 1 5	98,8000 98,6000 98,6000 98,6000	1 2 2 4	14 39 600 259	98.5000 98.4000 98.2000 98.0000	99.0000 99.5000 99.6000 99.8000	336 756 242 50	3 3 1 2
ASMGROUP	0,5400	13:12	10	0.53	1.89 %	264	0.5300	0.5400	3231	530	288	[+]
ASM	0.53 0.56	0.4780 0.5800	13:11 13:01 13:01 13:00	668 10000 8357 1583	0,5300 0,5300 0,5300 0,5350	3 2 4 4	15373 11179 20500 23400	0.5250 0.5200 0.5150 0.5100	0.5450 0.5500 0.5550 0.5600	14992 32484 15797 44312	3 5 4 9
ALTA	1,6100	13:44	200	1.58	1.90 %	4659	1.6100	1.6400	1073	16	26	[+]
AAT	1.56 1.65	1.4250 1.7350	12:44 12:44 12:43 12:28	719 1281 742 1700	1,6450 1,6200 1,6200 1,6200	1 1 1 1	114 250 1114 1415	1.5950 1.5750 1.5700 1.5650	1.6450 1.6500 1.6600 1.6900	1097 2000 2158 1500	2 1 2 1
AILLERON	15,2600	14:04	4	14.92	2.01 %	49	15.0000	15.2600	483	4	64	[+]
ALL	14.84 15.30	13.4400 16.4000	14:03 14:03 14:00 13:59	3 10 35 30	15,2600 15,2600 15,2800 15,2800	3 1 1 3	137 25 20 725	14.9800 14.9600 14.9000 14.8800	15.2800 15.3000 15.3400 15.3600	31 156 2 67	1 1 2 1
HYDROTOR	14,8000	13:35	33	14.80	2.07 %	100	14.9500	15.0000	131	1	10	[+]
HDR	14.80 15.00	13.3500 16.2500	12:17 12:16 11:47 11:40	28 41 49 10	15,0000 14,8500 14,8500 14,8500	2 1 3 3	126 520 407 160	14.8000 14.4500 14.2000 14.1500	15.1500 15.2000 15.2500 15.3000	496 218 189 100	1 2 2 1
LESS	0,2380	12:47	3000	0.23	2.15 %	50	0.2340	0.2390	50	5	1	[+]
LES	0.23 0.24	0.2090 0.2550	12:47 12:47 12:47 12:47	1910 44 50 20	0,2380 0,2380 0,2370 0,2370	1 1 2 5	50 32 140 25937	0.2330 0.2320 0.2310 0.2300	0.2400 0.2410 0.2430 0.2440	128 50 50 1145	3 1 1 2
TORPOL	56,7000	13:56	15	56.00	2.16 %	10	56.4000	56.7000	32	5	288	[+]
TOR	55.50 56.70	50.4000 61.6000	13:56 13:52 13:52 13:52	23 1 6 2	56,7000 56,7000 56,7000 56,6000	1 3 2 6	50 30 60 485	56.3000 56.2000 56.1000 56.0000	56.8000 56.9000 57.0000 57.1000	422 30 1049 1306	5 1 3 3
MIRACULUM	0,7500	13:52	670	0.75	2.18 %	5000	0.7320	0.7500	4367	6	5	[+]
MIR	0.75 0.75	0.6760 0.8240	13:52 13:07 12:30 12:30	330 200 2000 470	0,7500 0,7500 0,7500 0,7500	3 2 1 1	11621 3978 5130 8320	0.7300 0.7200 0.7180 0.7160	0.7600 0.7640 0.7660 0.7680	3490 10000 6000 7534	2 1 1 3
PULAWY	46,4000	12:30	12	45.80	2.20 %	20	45.5000	46.4000	28	0	8	[+]
ZAP	45.80 46.50	41.3000 50.2000	12:30 12:19 11:55 11:27	10 5 1 25	46,4000 46,4000 46,4000 46,5000	3 1 1 5	170 42 45 152	45.4000 45.3000 45.2000 45.1000	46.5000 46.8000 47.0000 47.2000	71 200 50 159	1 1 1 1
CIGAMES	3,1150	13:54	50	3.05	2.30 %	250	3.1200	3.1350	985	498	1 556	[+]
CIG	3.02 3.19	2.7450 3.3450	13:52 13:52 13:50 13:50	365 235 119 189	3,1350 3,1350 3,1350 3,1350	2 2 1 4	2564 7810 60 8522	3.1150 3.1100 3.1050 3.1000	3.1400 3.1500 3.1600 3.1650	20295 10500 9554 16898	3 4 5 4
STAPORKOW	4,1000	14:01	1	3.94	2.50 %	2952	4.0000	4.1000	1998	3	14	[+]
ZUK	3.94 4.10	3.5600 4.3200	12:51 11:49 10:11 09:02	1948 1 500 500	4,0000 4,0000 3,9400 3,9400	1 4 2 1	117 639 663 26	3.9400 3.9200 3.9000 3.8800	4.1400 4.1600 4.2000 4.2200	805 1250 1800 2000	1 1 1 1
KINOPOL	18,3000	13:57	5	18.00	2.52 %	41	18.0000	18.3000	495	13	246	[+]
KPL	17.95 18.50	16.2000 19.8000	13:27 13:09 12:43 12:25	59 100 1 42	18,0000 18,0000 18,0000 18,0500	4 1 3 2	1394 600 1096 2586	17.9500 17.9000 17.8500 17.8000	18.3500 18.4000 18.4500 18.5000	887 2 527 1251	5 1 3 8
MIRBUD	14,5700	14:03	46	14.22	2.61 %	318	14.5400	14.5700	106	123	1 764	[+]
MRB	14.11 14.59	12.8000 15.6400	14:03 14:03 14:03 14:03	5 200 89 36	14,5700 14,5700 14,5700 14,5700	5 2 2 5	490 141 185 630	14.5300 14.5200 14.5100 14.5000	14.5800 14.5900 14.6000 14.6100	719 722 6530 401	7 5 19 2
KOMPAP	22,0000	12:52	350	22.00	2.80 %	350	22.0000	23.0000	390	0	8	[+]
KMP	22.00 22.00	19.8000 24.2000	15:06 15:00 12:01 12:01	50 250 140 60	21,4000 21,4000 21,4000 21,4000	1 2 2 1	200 180 141 250	21.6000 21.2000 21.0000 20.0000	24.0000 25.0000 25.2000 25.8000	520 421 399 80	2 2 1 1
ASBIS	28,1000	14:04	1	27.36	2.86 %	811	28.0000	28.1000	288	48	1 332	[+]
ASB	27.36 28.24	24.6400 30.0800	14:04 14:04 14:03 14:03	1 1 18 89	28,1000 28,1000 28,0800 28,0600	3 4 2 2	233 220 397 397	27.9800 27.9600 27.9400 27.9200	28.1200 28.1400 28.1600 28.1800	392 680 228 853	4 4 5 3
PLAYWAY	268,0000	14:05	3	260.00	3.08 %	1	266.5000	268.0000	51	3	793	[+]
PLW	258.50 268.00	234.0000 286.0000	13:54 13:54 13:54 13:54	1 13 1 4	266,0000 266,0000 267,0000 267,0000	3 1 3 2	70 19 85 29	266.0000 265.5000 265.0000 264.5000	269.0000 269.5000 270.0000 270.5000	85 54 147 82	3 2 6 3
ASSECOSEE	67,0000	14:05	48	65.00	3.08 %	2997	66.5000	67.0000	281	1	61	[+]
ASE	65.00 67.40	58.5000 71.5000	14:03 13:49 13:49 13:38	122 49 1 1	67,0000 67,0000 67,0000 67,4000	1 2 2 1	42 250 380 85	66.3000 66.0000 65.9000 65.4000	67.4000 67.5000 67.8000 67.9000	289 193 400 301	1 3 3 2
INC SA	1,6100	09:00	5	1.61	3.21 %	205	1.5600	1.6050	300	0	0	[+]
INC	1.61 1.61	1.4500 1.7700	09:00 15:41 15:41 15:41	1 1372 100 228	1,6100 1,5600 1,5600 1,5600	2 1 1 1	1802 470 5200 470	1.5450 1.5400 1.5300 1.5200	1.6100 1.6200 1.6250 1.6300	2134 5522 2150 4900	1 3 1 1
MOSTALPLC	15,8000	13:05	2	15.30	3.27 %	10	15.3500	15.7500	490	2	34	[+]
MSP	15.10 15.80	13.8000 16.8000	12:31 12:28 12:24 12:18	61 1050 100 179	15,3000 15,5500 15,5500 15,3000	1 1 3 2	1260 1497 341 708	15.3000 15.2500 15.1000 15.0500	15.8000 15.8500 15.9500 16.1500	1579 200 200 86	3 2 2 1
WASKO	1,7400	14:02	19	1.71	3.57 %	50	1.7100	1.7400	4840	25	42	[+]
WAS	1.71 1.74	1.5350 1.8750	14:02 14:02 14:02 14:02	500 460 1022 599	1,7350 1,7350 1,7300 1,7300	2 2 2 1	2478 6000 1500 500	1.7050 1.7000 1.6950 1.6900	1.7450 1.7500 1.7650 1.7700	1400 4228 500 9966	2 3 1 3
OTLOG	13,1600	13:30	245	12.70	3.62 %	70	12.8600	13.1600	140	1	8	[+]
OTS	12.70 13.44	11.4400 13.9600	13:03 12:05 10:35 09:37	7 1 10 16	13,1800 13,2000 13,2600 13,4000	2 5 2 1	4 90 9 3	12.8000 12.7800 12.7600 12.7400	13.1800 13.2600 13.2800 13.3800	53 1311 1 139	1 2 1 2
NEPTIS	14,2000	09:26	3	14.50	3.65 %	610	13.7000	14.1000	573	0	0	[+]
YAN	14.20 14.50	13.1000 15.9000	09:08 09:03 13:09 11:04	13 2 10 17	14,5000 14,5000 13,7000 14,1000	1 2 1 2	580 9 150 1005	13.6000 13.2000 13.1000 13.0000	14.2000 14.5000 14.8000 14.9000	557 85 160 1298	1 1 2 4
SPYROSOFT	485,0000	13:04	7	469.00	3.85 %	1	484.0000	488.0000	16	0	77	[+]
SPR	469.00 495.00	423.0000 514.0000	13:04 13:04 12:57 12:45	1 1 1 5	486,0000 487,0000 489,0000 490,0000	1 1 1 1	2 247 1 15	483.0000 482.0000 481.0000 480.0000	489.0000 490.0000 493.0000 494.0000	80 5 1 44	2 2 1 3
NTCAPITAL	0,5720	09:00	19	0.56	4.00 %	400	0.5460	0.5680	1000	0	0	[+]
NTC	0.56 0.57	0.5040 0.6120	09:00 09:00 09:00 15:09	100 10 1 100	0,5700 0,5660 0,5580 0,5500	1 1 2 2	2000 5000 10000 1721	0.5420 0.5380 0.5360 0.5340	0.5700 0.5720 0.5740 0.5760	11654 1632 200 500	2 3 1 1
DGA	27,5000	13:25	1	26.30	4.56 %	138	26.6000	27.6000	108	1	22	[+]
DGA	26.10 27.50	23.7000 28.9000	12:13 12:13 12:13 11:56	109 141 48 2	26,6000 26,6000 26,6000 26,6000	1 1 1 1	94 93 123 292	26.5000 26.3000 26.0000 25.8000	27.8000 28.0000 28.9000 29.0000	51 111 50 300	1 2 1 1
BENEFIT	3 165,0000	14:05	2	3,180.00	5.50 %	21	3160.0000	3165.0000	13	12	37 116	[+]
BFT	3,090.00 3,200.00	2865.0000 3495.0000	14:05 14:04 14:02 13:58	1 4 2 3	3 165,0000 3 160,0000 3 165,0000 3 165,0000	4 6 2 5	20 37 93 64	3155.0000 3150.0000 3145.0000 3140.0000	3170.0000 3175.0000 3180.0000 3185.0000	99 17 51 61	8 3 7 5
IMPERA	1,4600	13:27	500	1.36	7.35 %	10000	1.4000	1.4600	400	8	11	[+]
IMP	1.36 1.46	1.2300 1.4900	13:20 13:15 12:53 11:29	1000 100 6000 27	1,4600 1,4600 1,4000 1,3600	1 1 1 1	5935 5750 74 555	1.3600 1.3500 1.2800 1.2300	1.4700 1.4800 1.4900 1.5000	3300 444 3000 5269	1 1 1 4
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	2462	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	50 100 1 0	0.4200 0.3930 0.0200 0.0000	0.3910 1.0000 1.0100 1.4500	37 1000 505 355	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	110951.8	-0.66%	14:05
WIG20	2964.2	-0.88%	14:20
WIG20 Fut	2978.0	-0.73%	14:04
WIG20USD	814.8	-0.98%	14:05
mWIG40	8063.7	-0.16%	14:05
sWIG80	29526.6	-0.30%	14:05

Notowania Świat
Dow	47147.5	-0.65%	11-14
SP500 Fut	6750.5	-0.07%	14:10
Nikkei	50323.9	-0.10%	7:45
DAX	23726.7	-0.63%	14:04
Ropa WTI	60.4	+0.47%	14:20
Złoto	4085.6	-0.04%	14:20

Notowania Waluty
EUR/PLN	4.22148	-0.10%	14:20
CHF/PLN	4.57626	-0.07%	14:20
USD/PLN	3.64106	+0.14%	14:20
EUR/USD	1.15941	-0.23%	14:20
GBP/USD	1.31817	+0.10%	14:20
USD/JPY	154.869	+0.22%	14:20

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
IMPERA	1.46	7.35%
BENEFIT	3,165.00	5.50%
DGA	27.50	4.56%
NTCAPITAL	0.57	4.00%
SPYROSOFT	485.00	3.85%
Więcej ...
IFCAPITAL	0.25	-95.25%
ELKOP	2.13	-9.75%
URTESTE	42.40	-7.22%
AMREST	12.72	-6.47%
LARQ	1.90	-6.19%
Więcej ...
Rośnie:		111 Spółek
Bez zmian:		56 Spółek
Spada:		186 Spółek
Obrót:		622,741,493 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