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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	5	5.0500	PKC	4422	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	268 0 0 0	4.8000 0.0000 0.0000 0.0000	1.0000 4.5000 4.8400 5.0000	445 180 211 95	1 1 1 2
AMREST	16,4200	17:04	31	17.12	-6.06 %	109	16.4200	16.6000	21264	302	5 005	[+]
EAT	16.32 17.18	15.4200 18.8200	17:04 17:04 17:00 17:00	26 43 98 30	16,4200 16,4200 16,4200 16,4200	14 3 2 3	1957 700 700 330	16.4000 16.3800 16.3600 16.3400	16.6800 16.7400 16.7600 16.7800	1000 423 25 260	1 2 1 1
GIGROUP	2,0400	15:00	50	2.13	-4.67 %	10	2.0300	2.0400	200	16	33	[+]
GIG	2.00 2.14	1.9200 2.3400	15:00 14:45 11:30 11:30	50 298 80 150	2,0100 2,0100 2,0500 2,0400	3 1 2 1	352 750 500 250	2.0100 2.0000 1.9800 1.9700	2.0500 2.0600 2.0800 2.1000	500 200 150 350	1 1 1 2
URTESTE	82,0000	16:41	2	85.40	-4.43 %	1	81.2000	82.0000	362	0	8	[+]
URT	82.00 87.00	77.0000 93.8000	16:36 15:46 15:46 15:46	6 10 5 50	82,0000 82,0000 82,0000 82,2000	1 2 2 1	10 16 54 3	81.0000 80.2000 80.0000 79.6000	86.0000 87.0000 87.6000 88.0000	1 3 5 50	1 1 1 2
HYDROTOR	22,0000	16:30	3	22.80	-4.35 %	56	21.9000	22.5000	334	3	70	[+]
HDR	21.20 22.80	20.6000 25.0000	16:19 15:41 15:23 14:06	40 49 8 395	22,0000 21,9000 21,8000 21,9000	1 1 2 1	27 25 140 123	21.8000 21.5000 21.3000 21.2000	23.5000 23.6000 23.8000 24.0000	129 5 1 850	1 1 1 4
NTCAPITAL	0,7600	17:00	3300	0.79	-4.28 %	3000	0.7580	0.7600	94000	760	581	[+]
NTC	0.75 0.80	0.7160 0.8720	17:00 17:00 17:00 17:00	2000 6000 700 1000	0,7600 0,7600 0,7600 0,7600	1 1 6 5	4000 4000 21857 58362	0.7560 0.7540 0.7520 0.7500	0.7740 0.7760 0.7780 0.7800	500 2000 1292 500	1 1 1 1
CLOUD	56,0000	16:45	50	58.40	-4.11 %	180	55.8000	56.0000	389	1	43	[+]
CLD	56.00 58.40	52.6000 64.2000	16:45 16:45 16:45 16:42	125 1 21 9	56,0000 56,0000 56,0000 56,0000	1 1 2 1	1 50 56 60	55.4000 55.2000 55.0000 54.6000	56.6000 57.2000 58.0000 58.2000	7 13 175 93	1 1 1 1
COALENERG	2,9200	17:01	30	3.08	-3.95 %	900	2.9100	2.9200	3180	428	1 266	[+]
CLE	2.89 3.11	2.7800 3.3800	17:00 17:00 17:00 17:00	48 752 140 494	2,9200 2,9200 2,9200 2,9200	6 3 5 3	4582 1987 2758 850	2.9000 2.8900 2.8800 2.8700	2.9300 2.9600 2.9900 3.0000	11407 1000 2450 2818	2 1 2 2
SKARBIEC	25,5000	17:00	18	26.60	-3.77 %	72	25.5000	25.6000	205	2	64	[+]
SKH	25.00 26.60	24.0000 29.2000	17:00 17:00 17:00 17:00	210 38 50 1	25,5000 25,5000 25,5000 25,5000	2 3 1 2	155 601 730 501	25.4000 25.3000 25.2000 25.1000	25.7000 25.9000 26.0000 26.1000	1 75 771 1	1 4 2 1
3RGAMES	0,8340	17:00	1500	0.85	-3.70 %	47247	0.8320	0.8340	1833	191	161	[+]
3RG	0.83 0.87	0.7660 0.9340	17:00 17:00 16:49 16:45	1500 1500 1582 90	0,8340 0,8340 0,8400 0,8400	1 2 2 2	349 2741 3887 1318	0.8300 0.8280 0.8260 0.8240	0.8400 0.8420 0.8440 0.8460	2000 133 3000 7088	1 1 1 2
ATLANTIS	2,6600	17:00	450	2.76	-3.62 %	752	2.6600	2.7000	170	40	108	[+]
ATS	2.62 2.84	2.4900 3.0300	15:55 15:35 14:20 14:20	800 1000 999 1	2,6400 2,6400 2,6600 2,7500	1 2 1 1	650 1333 1000 10	2.6300 2.6200 2.6000 2.5700	2.7800 2.7900 2.8000 2.8100	2100 1960 6018 2000	1 2 3 1
SILVANO	5,3000	17:00	3	5.22	-3.28 %	141	5.1400	5.3000	488	0	2	[+]
SFG	5.22 5.30	4.7000 5.7400	17:00 17:00 13:22 13:22	46 1 9 111	5,3000 5,3000 5,3000 5,2800	2 1 1 1	370 145 322 411	5.1200 5.0200 4.9200 4.9100	5.3400 5.4600 5.4800 5.5000	70 221 349 185	1 1 2 1
KERNEL	19,4000	17:00	281	20.00	-3.24 %	14984	19.4000	19.7800	199	18	347	[+]
KER	19.40 20.00	18.0000 22.0000	17:00 17:00 17:00 17:00	50 200 816 816	19,4000 19,4000 19,4000 19,4000	1 3 3 1	50 120 234 200	19.3600 19.3200 19.2000 19.1800	19.8000 19.9400 19.9600 19.9800	958 425 50 3662	2 2 1 2
PURE	8,6000	17:00	322	8.81	-3.15 %	267	8.5850	8.7500	244	23	201	[+]
PUR	8.51 8.87	7.9300 9.6900	17:00 17:00 16:49 16:49	678 11 58 300	8,6000 8,6000 8,5850 8,6000	2 4 1 4	21 352 2 1024	8.5800 8.5400 8.5350 8.5300	8.7650 8.7700 8.8000 8.8350	158 171 150 150	1 1 1 1
CELTIC	2,8100	16:03	1	2.97	-3.10 %	99	2.8100	2.9000	9000	14	40	[+]
CPD	2.81 2.97	2.6800 3.2600	16:02 15:50 15:05 15:05	1367 2600 390 202	2,8700 2,9000 2,9700 2,9700	1 1 2 1	2700 2000 2480 800	2.8000 2.7000 2.6800 2.6500	2.9700 3.0000 3.0200 3.0400	293 427 3077 2068	1 1 2 1
BRAND24	51,4000	13:58	27	52.00	-3.02 %	88	51.4000	52.0000	419	0	14	[+]
B24	51.40 52.00	46.8000 57.2000	13:46 13:46 13:42 10:20	25 60 3 140	52,0000 52,0000 51,4000 52,0000	1 1 1 2	37 118 1 88	51.2000 51.0000 50.8000 50.6000	53.0000 53.4000 53.6000 53.8000	512 416 676 50	3 6 3 1
PAMAPOL	2,5800	09:26	100	2.58	-3.01 %	559	2.5800	2.6600	19447	0	0	[+]
PMP	2.58 2.58	2.3300 2.8300	14:21 14:19 14:19 14:19	20 63 22 22	2,6600 2,5800 2,5900 2,5900	1 1 1 1	22 22 22 610	2.5700 2.5400 2.5300 2.5200	2.6800 2.6900 2.7000 2.7200	2456 21 21 1874	1 1 1 2
ONESANO	0,9700	17:00	730	1.01	-3.00 %	19270	0.9700	0.9800	2704	32	32	[+]
ONO	0.97 1.02	0.9100 1.1100	17:00 17:00 17:00 17:00	100 100 550 30	0,9700 0,9700 0,9700 0,9700	1 3 5 1	100 1915 17060 1066	0.9660 0.9620 0.9600 0.9520	0.9920 0.9940 1.0100 1.0150	5511 9364 33 943	1 1 1 1
ADIUVO	1,0250	16:45	190	1.06	-2.84 %	1478	1.0050	1.0250	3810	109	110	[+]
ADV	0.99 1.06	0.9500 1.1600	16:45 16:45 16:38 16:35	1500 310 1000 1500	1,0200 1,0200 1,0200 1,0200	3 3 3 1	6092 6050 5250 3000	1.0000 0.9980 0.9960 0.9940	1.0350 1.0400 1.0450 1.0500	4000 1800 2542 6916	2 1 2 2
MILKILAND	2,1400	17:00	87	2.14	-2.73 %	2913	2.1400	2.1600	1000	29	62	[+]
MLK	2.13 2.19	1.9300 2.3500	17:00 15:48 15:32 15:31	2 930 911 750	2,1400 2,1500 2,1800 2,1800	4 1 3 4	19138 650 2839 1708	2.1300 2.1200 2.1100 2.1000	2.1700 2.1800 2.1900 2.2100	5000 1000 619 1495	1 1 1 1
KOGENERA	55,4000	17:00	2	57.00	-2.64 %	38	55.2000	55.4000	79	5	277	[+]
KGN	54.80 57.00	51.3000 62.7000	16:48 16:47 16:47 16:42	26 85 35 100	55,4000 55,3000 55,3000 55,1000	1 3 1 3	60 514 100 192	55.1000 55.0000 54.9000 54.8000	55.7000 55.8000 55.9000 56.0000	99 150 152 100	1 1 3 2
ASBIS	23,4000	17:00	250	24.02	-2.58 %	561	23.3800	23.4000	1171	457	10 793	[+]
ASB	23.26 24.34	21.6200 26.4200	17:00 17:00 17:00 17:00	60 150 90 500	23,4000 23,4000 23,4000 23,4000	1 21 20 32	500 2354 3448 5792	23.3600 23.3400 23.3200 23.3000	23.4200 23.4400 23.4600 23.4800	6 53 2 1101	4 4 2 5
DIGITANET	66,1000	17:01	42	67.80	-2.51 %	105	66.1000	66.6000	767	8	534	[+]
DIG	65.10 67.80	61.1000 74.5000	17:00 17:00 16:49 16:49	114 39 3 16	66,1000 66,1000 65,9000 65,9000	3 5 2 1	83 467 140 5	65.9000 65.8000 65.6000 65.5000	66.8000 67.0000 67.5000 68.0000	30 15 100 8	2 1 1 1
MEDICALG	25,5000	17:01	200	26.10	-2.30 %	55	25.4500	25.5000	122	13	329	[+]
MDG	25.50 26.35	23.5000 28.7000	17:00 17:00 17:00 17:00	2 55 1 1000	25,5000 25,5000 25,5000 25,5000	2 3 3 2	2095 52 13 52	25.4000 25.3000 25.2500 25.2000	26.0000 26.0500 26.1500 26.2500	170 117 90 75	2 1 2 1
LIBET	1,5300	16:46	30	1.57	-2.24 %	1927	1.4600	1.5250	500	20	30	[+]
LBT	1.47 1.57	1.4100 1.7200	16:23 16:23 16:23 16:16	2701 275 4024 890	1,4700 1,4700 1,4700 1,4700	2 1 1 1	3800 500 1727 263	1.4500 1.4300 1.4200 1.4150	1.5300 1.5400 1.5500 1.5550	3731 1475 1719 200	2 2 2 1
ELKOP	2,6300	17:00	100	2.60	-2.23 %	690	2.6100	2.6300	590	23	59	[+]
EKP	2.50 2.68	2.3400 2.8600	16:41 16:17 15:57 15:52	568 16 1 6375	2,6400 2,6400 2,6500 2,5000	1 4 2 1	1300 5624 4000 2000	2.5100 2.5000 2.4800 2.4600	2.6400 2.6500 2.6600 2.6700	2301 519 700 890	4 1 1 2
MOSTALPLC	14,3000	16:22	22	14.60	-2.05 %	110	14.3500	14.7500	250	1	19	[+]
MSP	14.15 14.75	13.1500 16.0500	16:21 16:21 16:21 16:21	31 1 40 20	14,3000 14,3000 14,3000 14,3000	1 2 3 1	278 270 425 15	14.3000 14.2500 14.2000 14.1500	14.8000 15.0500 15.2000 15.3000	55 90 75 323	3 1 1 3
BOS	10,7000	17:01	47	10.98	-2.01 %	1283	10.7000	10.9000	16704	52	563	[+]
BOS	10.70 11.00	9.8900 12.0600	17:01 17:01 17:01 17:01	200 200 179 500	10,7000 10,7000 10,7000 10,7000	1 3 7 2	250 2400 1786 430	10.6800 10.6200 10.6000 10.5400	10.9800 11.0000 11.0800 11.1000	88 1210 200 600	1 4 4 2
UNIMOT	149,8000	17:04	35	150.20	-1.96 %	10	149.6000	149.8000	194	3	518	[+]
UNT	148.00 152.60	135.2000 165.2000	17:00 17:00 16:49 16:49	9 6 8 35	149,8000 149,8000 149,8000 149,6000	1 2 5 6	22 60 144 130	149.0000 148.6000 148.4000 148.2000	150.0000 150.2000 150.6000 150.8000	483 8 131 31	3 1 2 2
MERCATOR	43,4000	17:00	1	44.30	-1.92 %	34	43.2000	43.4000	41	37	1 599	[+]
MRC	42.20 44.50	39.9000 48.7000	17:00 17:00 16:47 16:47	13 100 76 1	43,4000 43,4000 43,1500 43,1500	2 4 5 10	49 1012 254 1865	43.1500 43.1000 43.0500 43.0000	43.5000 43.5500 43.6000 43.6500	115 187 622 401	1 4 4 2
SPYROSOFT	514,0000	17:00	20	524.00	-1.91 %	4	512.0000	518.0000	4	0	167	[+]
SPR	508.00 524.00	472.0000 576.0000	17:00 17:00 17:00 17:00	7 26 43 1	514,0000 514,0000 514,0000 514,0000	3 7 2 2	34 33 7 4	510.0000 508.0000 506.0000 504.0000	520.0000 522.0000 524.0000 526.0000	14 32 12 13	1 1 1 3
ZUE	8,5000	17:00	45	8.66	-1.85 %	105	8.5000	8.6000	1951	4	38	[+]
ZUE	8.50 8.74	7.8000 9.5200	17:00 17:00 17:00 17:00	154 178 76 47	8,5000 8,5000 8,5000 8,5000	1 1 1 1	170 500 2 100	8.4000 8.3200 8.3000 8.2000	8.7000 8.7400 8.7600 8.8800	2 671 3 1	1 3 2 1
VINDEXUS	10,6500	16:20	16	10.85	-1.84 %	1000	10.5000	10.6000	1000	14	146	[+]
VIN	10.35 10.85	9.7800 11.9000	16:19 16:15 16:13 16:13	211 93 1 99	10,5500 10,7000 10,7000 10,6500	1 6 1 3	211 799 181 321	10.4500 10.4000 10.3500 10.3000	10.6500 10.7000 10.7500 10.8000	195 303 212 281	1 1 2 3
OTLOG	15,0000	16:34	317	15.28	-1.83 %	224	15.0000	15.3400	88	2	27	[+]
OTS	14.90 15.50	13.7600 16.8000	16:27 16:26 16:26 16:16	96 5 51 1	15,0000 15,0200 15,0200 15,4400	1 1 1 2	28 20 100 206	14.9800 14.9400 14.9200 14.9000	15.3600 15.4400 15.4800 15.5000	144 4 70 555	1 1 1 1
VOXEL	161,0000	16:49	6	165.00	-1.83 %	10	160.0000	161.0000	34	9	1 519	[+]
VOX	159.00 166.20	148.6000 181.4000	16:42 16:42 16:42 16:40	8 9 3 1	160,4000 160,8000 160,8000 160,8000	2 3 1 1	26 112 1 5	159.2000 159.0000 158.8000 158.2000	161.4000 162.0000 162.6000 163.0000	48 100 5 100	1 1 1 1
PASSUS	54,0000	17:04	35	54.00	-1.82 %	55	54.0000	54.6000	5	5	258	[+]
PAS	53.60 55.00	48.6000 59.4000	17:00 16:48 16:46 16:44	78 52 60 46	54,0000 54,0000 54,0000 54,0000	4 2 1 3	594 204 75 550	53.8000 53.6000 53.4000 53.2000	54.8000 55.0000 55.4000 56.0000	120 5688 48 788	2 6 2 5
BBIDEVNFI	5,4500	17:00	1	5.30	-1.80 %	299	5.3000	5.4500	149	4	22	[+]
BBD	5.15 5.55	4.7800 5.8000	17:00 16:24 16:24 16:24	319 560 321 376	5,4500 5,2000 5,2000 5,2000	1 6 2 4	323 3384 503 848	5.2000 5.1500 5.1000 5.0500	5.5000 5.5500 5.6000 5.6500	299 552 522 1717	1 3 3 1
SYNTHAVERSE	5,0000	17:00	300	5.10	-1.77 %	3124	5.0000	5.0300	312	171	852	[+]
SVE	4.94 5.10	4.5900 5.6100	17:00 17:00 17:00 17:00	775 6 20 25	5,0000 5,0000 5,0000 5,0000	5 2 5 6	12733 1552 3502 1178	4.9700 4.9600 4.9550 4.9500	5.0400 5.0500 5.0600 5.0700	7639 1761 558 344	2 4 3 1
QUERCUS	11,4000	17:00	250	11.50	-1.72 %	1251	11.3000	11.4000	1393	10	110	[+]
QRS	11.30 11.65	10.3500 12.6500	16:44 16:39 16:39 16:39	120 1 22 100	11,4000 11,4000 11,3500 11,3500	4 1 2 4	1210 50 210 825	11.2500 11.2000 11.1500 11.1000	11.5000 11.5500 11.6000 11.6500	757 1559 22665 9029	2 2 3 2
HARPER	4,6500	15:37	100	4.73	-1.69 %	33	4.6400	4.6500	837	3	12	[+]
HRP	4.53 4.73	4.2600 5.2000	15:09 14:19 12:54 12:54	25 400 232 67	4,6500 4,5700 4,6000 4,6000	1 3 2 1	5 10591 802 500	4.6000 4.5800 4.5700 4.5100	4.7200 4.7300 4.7400 4.7500	200 211 211 483	1 1 1 2
VOTUM	44,0000	17:01	167	44.75	-1.68 %	82	43.6000	44.0000	807	23	1 001	[+]
VOT	41.85 44.95	40.3000 49.2000	17:01 17:00 17:00 17:00	533 200 50 200	44,0000 44,0000 44,0000 44,0000	1 3 1 1	30 84 124 25	43.0500 43.0000 42.7000 42.6000	44.3500 44.4000 44.5000 44.6000	40 290 3023 25	1 2 7 1
MERCOR	23,7000	16:41	37	24.10	-1.66 %	5	23.7000	23.9000	74	1	28	[+]
MCR	23.70 24.10	21.7000 26.5000	16:40 16:40 16:35 13:56	1 1 74 14	23,8000 23,8000 23,8000 24,0000	2 1 2 2	98 200 307 208	23.6000 23.5000 23.4000 23.2000	24.0000 24.1000 24.2000 24.3000	94 52 186 168	1 1 1 2
HELIO	25,1000	16:03	18	25.00	-1.57 %	72	25.1000	25.5000	40	0	8	[+]
HEL	25.00 25.90	22.5000 27.5000	09:07 09:06 09:04 09:00	1 4 6 287	25,7000 25,9000 25,9000 25,0000	4 1 2 1	1261 200 720 84	25.0000 24.9000 24.8000 24.7000	25.6000 25.9000 26.0000 26.8000	18 8 332 61	1 1 2 2
VIGOSYS	510,0000	17:03	2	520.00	-1.54 %	61	506.0000	512.0000	15	0	241	[+]
VGO	500.00 524.00	468.0000 572.0000	17:00 17:00 17:00 16:21	1 1 1 3	510,0000 510,0000 510,0000 506,0000	2 5 7 1	55 44 47 15	504.0000 502.0000 500.0000 498.0000	516.0000 518.0000 520.0000 522.0000	29 21 19 22	3 2 1 2
MOLECURE	8,3000	17:00	70	8.43	-1.54 %	20	8.2800	8.3000	2502	10	81	[+]
MOC	8.30 8.46	7.5900 9.2700	17:00 17:00 17:00 17:00	12 10 128 304	8,3000 8,3000 8,3000 8,3000	1 4 1 1	12 65 4 287	8.2700 8.2500 8.2000 8.1600	8.4000 8.4200 8.4400 8.4500	608 12 12 461	1 1 1 1
CLNPHARMA	23,5000	17:02	75	23.85	-1.47 %	470	23.4500	23.5000	106	46	1 102	[+]
CLN	23.45 24.45	21.5000 26.2000	17:00 17:00 17:00 17:00	200 30 40 596	23,5000 23,5000 23,5000 23,5000	9 3 4 4	577 312 1111 208	23.4000 23.3500 23.3000 23.2500	23.8000 23.8500 23.9000 23.9500	8 371 1346 320	1 3 4 1
ECHO	4,8500	17:00	55	4.92	-1.42 %	3	4.8100	4.8500	3867	9	42	[+]
ECH	4.84 4.92	4.4300 5.4000	15:57 15:43 15:43 15:33	256 20 25 100	4,8600 4,8600 4,8600 4,8600	1 2 1 1	280 700 200 500	4.8000 4.7800 4.7500 4.7400	4.9200 4.9300 4.9400 4.9500	3637 600 5051 2000	1 3 6 1
MARVIPOL	7,0000	16:49	152	7.04	-1.41 %	448	7.0000	7.0800	419	36	252	[+]
MVP	6.92 7.10	6.3400 7.7400	16:49 16:46 16:43 16:38	271 1820 180 300	7,0000 7,0800 7,0800 7,0600	2 3 2 6	1190 570 345 1948	6.9800 6.9600 6.9400 6.9200	7.1000 7.1200 7.1400 7.1600	4214 1900 477 410	6 2 2 2
BOOMBIT	7,1000	16:24	220	7.06	-1.39 %	266	7.1000	7.1800	5	1	9	[+]
BBT	7.04 7.24	6.3600 7.7600	16:23 16:23 16:23 15:53	5 201 69 25	7,1200 7,1200 7,1200 7,2000	1 1 2 3	5 1228 440 1110	7.0600 7.0400 7.0200 7.0000	7.2000 7.2400 7.2600 7.3400	225 598 1000 200	1 2 1 1
COLUMBUS	9,0600	17:00	879	9.15	-1.31 %	100	9.0300	9.0600	1086	211	1 903	[+]
CLC	8.80 9.40	8.2400 10.0600	17:00 17:00 17:00 17:00	31 20 749 76	9,0600 9,0600 9,0600 9,0600	1 2 1 3	1500 1523 4 1680	9.0200 8.9900 8.9800 8.9700	9.0700 9.0800 9.0900 9.1000	1163 560 214 2060	2 1 2 2
DINOPL	549,2000	17:00	4	557.20	-1.26 %	24	549.2000	550.0000	2898	174	95 876	[+]
DNP	547.40 560.80	501.6000 612.8000	17:00 17:00 17:00 17:00	4 54 115 53	549,2000 549,2000 549,2000 549,2000	2 2 1 2	105 694 685 141	549.0000 548.8000 548.6000 548.4000	552.6000 552.8000 553.0000 553.2000	2616 304 932 8	3 1 3 1
NOCTILUCA	94,8000	17:00	4	96.20	-1.25 %	68	93.8000	94.8000	76	5	432	[+]
NCL	93.20 96.20	86.6000 105.5000	17:00 16:30 16:27 16:26	3 1 5 10	94,8000 93,2000 93,2000 93,2000	1 2 5 2	15 9 1034 31	93.6000 93.2000 93.0000 92.8000	95.0000 95.6000 95.8000 96.0000	19 64 50 87	2 2 2 1
ODLEWNIE	9,5800	16:35	3	9.70	-1.24 %	26	9.4600	9.5800	222	6	62	[+]
ODL	9.38 9.70	8.7400 10.6500	16:34 16:34 16:33 16:07	1 1 5 210	9,4600 9,4600 9,5800 9,5800	4 3 2 1	792 620 822 1070	9.4000 9.3800 9.3600 9.3400	9.6000 9.6200 9.6400 9.6800	464 84 400 1228	1 1 2 4
11B	225,0000	17:00	22	229.00	-1.23 %	160	225.0000	226.0000	63	8	1 903	[+]
11B	224.80 229.00	206.2000 251.8000	17:00 17:00 17:00 17:00	3 6 4 3	225,0000 225,0000 225,0000 225,0000	4 3 3 3	146 216 222 162	224.8000 224.6000 224.4000 224.2000	227.0000 227.2000 227.6000 227.8000	203 201 214 114	1 1 3 3
CEZ	200,8000	16:35	1	202.20	-1.18 %	1	197.8000	201.0000	1	0	9	[+]
CEZ	200.80 202.20	182.0000 222.4000	16:08 14:46 12:17 10:56	1 1 1 1	201,0000 202,2000 202,2000 202,2000	1 1 1 1	4 5 10 1	197.0000 195.5000 192.7000 192.5000	202.2000 202.8000 203.0000 204.8000	120 20 531 10	2 1 3 1
MWTRADE	3,4200	17:00	88	3.56	-1.16 %	60	3.4200	3.5600	3300	0	0	[+]
MWT	3.42 3.56	3.2200 3.9000	13:31 09:34 16:27 16:26	2 1 124 849	3,5400 3,5600 3,4600 3,4600	1 2 2 2	150 104 1004 1409	3.4000 3.3400 3.3200 3.1400	3.6800 3.7000 3.8000 4.1600	194 344 165 309	1 1 1 1
MOVIEGAMES	15,4400	17:00	3	15.36	-1.03 %	1	15.3200	15.4400	3	2	33	[+]
MOV	15.18 15.58	13.8400 16.8800	17:00 16:39 16:25 16:12	1 1 1 40	15,4400 15,3200 15,3200 15,2600	1 2 1 2	1 6 610 6	15.3000 15.2800 15.2600 15.2400	15.4600 15.5000 15.5200 15.5400	95 11 16 6	1 2 2 2
CYBERFLKS	162,4000	17:02	7	164.00	-0.98 %	29	162.0000	162.4000	62	6	1 006	[+]
CBF	159.80 166.00	147.6000 180.4000	17:00 17:00 17:00 17:00	1 12 12 1	162,4000 162,4000 162,4000 162,4000	2 1 5 1	60 80 200 50	161.0000 160.6000 160.4000 160.2000	163.0000 163.2000 164.0000 164.4000	31 1 1 40	1 1 1 1
NEXITY	2,0400	17:00	5	2.06	-0.97 %	341	1.9200	2.0400	195	1	2	[+]
NXG	1.92 2.06	1.8600 2.2600	15:03 15:03 15:03 14:52	159 308 200 12	1,9200 1,9200 1,9300 2,0400	1 1 1 1	200 200 220 1000	1.9000 1.8900 1.8700 1.8600	2.0600 2.1000 2.1200 2.1400	9050 200 200 206	4 1 1 2
INSTALKRK	41,9000	17:00	3	42.30	-0.95 %	2	41.6000	41.9000	30	1	27	[+]
INK	41.10 42.30	38.1000 46.5000	17:00 16:48 16:33 16:13	52 3 2 22	41,9000 41,9000 41,5000 41,5000	2 1 2 3	114 41 91 113	41.5000 41.3000 41.2000 41.1000	42.1000 42.2000 42.4000 42.6000	250 930 140 60	1 2 2 2
CDRL	10,4000	16:23	250	10.50	-0.95 %	1033	10.3000	10.4000	301	1	6	[+]
CDL	10.30 10.50	9.4500 11.5000	15:36 13:49 12:51 10:42	5 192 30 87	10,4000 10,3000 10,4000 10,4000	1 2 6 1	264 12 673 270	10.2000 10.1000 10.0000 9.9500	10.7000 10.8000 10.9000 11.0000	741 798 1198 2648	2 1 2 3
AMBRA	21,1000	17:00	97	21.05	-0.94 %	910	21.1000	21.2000	954	19	390	[+]
AMB	20.90 21.50	18.9600 23.1500	17:00 17:00 17:00 17:00	25 1 10 117	21,1000 21,1000 21,1000 21,1000	1 8 5 10	100 1233 163 717	21.0500 21.0000 20.9500 20.9000	21.3500 21.4000 21.4500 21.5000	20 390 939 146	1 3 4 4
ROPCZYCE	23,7000	16:48	79	24.10	-0.84 %	173	23.7000	24.0000	15	0	11	[+]
RPC	23.70 24.20	21.7000 26.5000	16:48 16:17 16:17 16:17	10 19 60 10	23,8000 23,7000 23,8000 23,8000	3 2 1 1	328 66 20 55	23.6000 23.5000 23.4000 23.3000	24.1000 24.2000 24.3000 24.4000	102 121 27 20	3 4 2 1
SIMFABRIC	1,6780	15:21	100	1.68	-0.83 %	6	1.6920	1.6960	107	4	7	[+]
SIM	1.66 1.70	1.5160 1.8520	13:27 12:31 12:30 11:26	500 485 265 500	1,6760 1,6960 1,6940 1,6960	1 1 1 1	170 500 492 750	1.6780 1.6760 1.6720 1.6640	1.7000 1.7100 1.7300 1.7380	3854 3740 794 2480	3 3 1 1
ASTARTA	60,0000	17:00	21	61.00	-0.83 %	45	60.0000	60.4000	40	7	401	[+]
AST	59.60 61.40	54.9000 67.1000	17:00 17:00 17:00 17:00	10 9 18 84	60,0000 60,0000 60,0000 60,0000	2 1 3 1	112 30 262 70	59.8000 59.7000 59.5000 59.4000	60.5000 60.9000 61.0000 61.1000	2959 80 250 29	2 1 2 1
EUROTEL	18,2000	16:12	79	18.35	-0.82 %	206	18.2000	18.3000	41	2	43	[+]
ETL	18.10 18.40	16.5500 20.1000	16:12 15:39 14:37 14:37	3 30 44 3	18,2000 18,3000 18,3500 18,3500	2 3 1 3	155 406 120 616	18.1500 18.1000 18.0500 18.0000	18.3500 18.4000 18.4500 18.5000	367 75 500 600	3 1 2 1
ENTER	60,4000	17:03	160	60.90	-0.82 %	36	60.4000	60.5000	332	7	401	[+]
ENT	60.10 61.00	54.9000 66.9000	17:00 17:00 16:49 16:49	22 3 7 3	60,4000 60,4000 60,2000 60,2000	4 2 12 1	254 11 1481 50	60.2000 60.1000 60.0000 59.9000	60.7000 60.8000 60.9000 61.0000	99 85 213 1487	1 1 3 1
LENTEX	7,2800	17:02	148	7.36	-0.82 %	82	7.2400	7.3000	1047	1	7	[+]
LTX	7.28 7.36	6.6400 8.0800	17:00 17:00 10:48 10:47	452 148 68 98	7,2800 7,2800 7,3000 7,3600	1 1 2 2	1060 2 152 1114	7.2200 7.1800 7.1400 7.1200	7.3600 7.4000 7.4200 7.4400	2 110 807 1114	1 1 1 1
POLWAX	1,2600	16:47	3600	1.27	-0.79 %	7670	1.2550	1.2800	12	216	273	[+]
PWX	1.26 1.28	1.1450 1.3950	16:47 16:46 16:45 16:45	20000 20000 2340 2340	1,2650 1,2650 1,2650 1,2650	4 3 5 2	4050 5450 4784 8130	1.2500 1.2450 1.2400 1.2350	1.2850 1.2950 1.3000 1.3050	990 10 3554 3912	1 1 4 2
JRHOLDING	5,2600	16:27	200	5.30	-0.75 %	400	5.2600	5.3000	23688	11	57	[+]
JRH	5.24 5.30	4.7700 5.8200	14:52 14:52 14:52 14:45	399 1 600 100	5,2400 5,2400 5,2600 5,3000	2 2 1 1	651 11 485 50	5.2400 5.2000 5.1400 5.0800	5.4000 5.5000 5.5400 5.5800	600 2000 100 889	1 1 1 2
CYFRPLSAT	18,5700	17:00	58	18.68	-0.72 %	1289	18.5700	18.5850	457	827	15 321	[+]
CPS	18.28 18.86	16.8150 20.5400	17:00 17:00 17:00 17:00	6 17 257 94	18,5700 18,5700 18,5700 18,5700	3 2 2 5	1082 91 268 1489	18.5650 18.5600 18.5550 18.5500	18.5950 18.6050 18.6100 18.6150	457 462 55 457	1 2 1 1
TERMOREX	0,6950	10:17	25	0.70	-0.71 %	80	0.6850	0.6950	28858	0	0	[+]
TRR	0.70 0.70	0.6300 0.7600	09:52 10:11 09:59 09:59	50 50 266 934	0,7000 0,7000 0,7000 0,7000	1 2 1 1	100 2450 500 500	0.6800 0.6750 0.6650 0.6450	0.7000 0.7050 0.7100 0.7200	4900 2350 42383 500	1 2 4 1
BOGDANKA	21,3500	17:00	213	21.70	-0.70 %	1318	21.3500	21.5000	205	26	558	[+]
LWB	21.30 21.70	19.5400 23.8500	17:00 17:00 17:00 17:00	100 39 108 38	21,3500 21,3500 21,3500 21,3500	15 4 9 8	5090 825 1078 974	21.3000 21.2500 21.2000 21.1500	21.5500 21.6000 21.6500 21.7000	274 1465 749 1581	4 6 7 7
CDPROJEKT	243,3000	17:02	150	243.70	-0.69 %	210	243.2000	243.3000	534	186	45 199	[+]
CDR	241.80 245.90	219.4000 268.0000	17:02 17:01 17:01 17:00	200 9 90 523	243,3000 243,3000 243,3000 243,3000	4 9 1 5	2102 1860 191 1291	243.1000 243.0000 242.9000 242.8000	244.3000 245.0000 245.5000 245.6000	20 2008 307 3314	1 7 2 1
INPRO	7,1500	10:37	100	7.20	-0.69 %	179	7.1000	7.1500	198	0	3	[+]
INP	7.15 7.20	6.5000 7.9000	09:00 15:31 09:26 09:00	345 2360 120 13	7,2000 7,2000 7,2500 7,2000	1 3 3 1	71 41 772 500	7.0500 7.0000 6.9500 6.9000	7.2000 7.2500 7.6000 7.7000	1295 2123 597 234	1 3 2 2
LENA	2,9100	16:30	192	2.95	-0.68 %	1708	2.9100	2.9300	199	3	8	[+]
LEN	2.87 2.95	2.6600 3.2400	14:46 13:54 13:44 13:29	100 6 8 4	2,8900 2,9000 2,9100 2,9000	1 3 3 4	200 1204 2600 3987	2.8900 2.8800 2.8700 2.8600	2.9500 2.9600 2.9800 2.9900	3812 1085 1400 1500	4 1 2 1
PTWP	74,5000	17:03	40	75.00	-0.67 %	205	72.5000	75.0000	2022	0	15	[+]
PTW	72.50 75.00	67.5000 82.5000	16:02 14:16 12:42 11:49	66 1 6 16	74,5000 74,5000 74,5000 75,0000	1 1 1 1	100 50 10 50	72.0000 71.5000 71.0000 70.5000	76.0000 77.5000 81.5000 84.0000	324 68 114 7	2 1 1 1
TRANSPOL	2,9800	14:37	480	3.00	-0.67 %	3893	2.9800	3.0000	17994	9	26	[+]
TRN	2.90 3.00	2.7000 3.3000	12:11 12:11 11:32 10:14	2456 4664 10 670	3,0000 2,9900 3,0000 3,0000	1 1 1 1	3390 600 40 500	2.9500 2.9100 2.9000 2.8600	3.0500 3.1000 3.1300 3.1400	539 3276 170 255	1 3 1 2
POLICE	9,1200	15:25	50	9.18	-0.65 %	2	9.0000	9.1200	30	3	29	[+]
PCE	8.98 9.18	8.2800 10.0500	15:03 12:46 12:40 11:09	100 60 10 293	9,1200 9,1400 9,1400 8,9800	2 3 1 4	300 234 92 1486	8.9800 8.9600 8.9400 8.9200	9.1400 9.1600 9.1800 9.2000	1277 9 711 141	2 1 2 1
MEDINICE	7,7200	17:00	129	7.75	-0.64 %	171	7.7200	7.9400	26	36	285	[+]
ICE	7.51 8.17	6.9800 8.5200	17:00 17:00 17:00 16:49	500 110 125 8	7,7200 7,7200 7,7200 7,7200	1 1 2 2	36 600 98 320	7.7000 7.6700 7.6600 7.6500	8.0000 8.0200 8.0300 8.0400	207 200 289 374	2 1 1 1
FMG	93,2000	12:40	2	89.40	-0.64 %	6	88.2000	91.0000	50	0	5	[+]
FMG	89.00 93.20	80.6000 98.2000	12:40 12:39 12:39 12:39	21 12 12 1	91,6000 89,0000 89,2000 89,4000	1 1 1 2	6 14 11 25	88.0000 87.8000 87.0000 86.4000	92.8000 93.0000 93.2000 93.4000	1 16 23 20	1 3 1 5
MONNARI	4,9500	17:00	7	4.92	-0.60 %	10	4.9000	4.9500	2320	4	17	[+]
MON	4.87 4.98	4.4300 5.4000	17:00 17:00 15:40 15:40	124 1 38 1	4,9500 4,9500 4,9400 4,9300	1 1 1 2	732 10 500 804	4.8900 4.8800 4.8700 4.8600	4.9700 4.9800 5.0000 5.0400	300 355 556 122	1 1 2 1
SCPFL	168,2000	17:00	12	169.20	-0.59 %	25	168.2000	169.8000	28	5	814	[+]
SCP	168.20 173.60	152.4000 186.0000	17:00 17:00 17:00 17:00	10 10 10 120	168,2000 168,2000 168,2000 168,2000	6 2 1 1	76 20 15 28	168.0000 167.8000 167.6000 167.4000	170.2000 170.4000 170.6000 171.0000	55 70 161 200	2 2 1 1
MFO	33,5000	17:00	2	34.00	-0.59 %	87	32.9000	33.5000	148	2	62	[+]
MFO	32.90 34.00	30.6000 37.4000	16:49 16:31 16:15 15:34	2 50 20 3	32,9000 33,5000 32,9000 33,0000	1 2 1 2	1 202 1 220	32.7000 32.6000 32.5000 32.4000	33.6000 33.8000 33.9000 34.0000	21 70 202 755	1 1 2 6
EQUNICO	0,6760	15:37	250	0.66	-0.59 %	400	0.6560	0.6760	3450	15	10	[+]
EQU	0.65 0.68	0.5960 0.7280	15:35 15:35 15:22 15:14	1773 277 300 2000	0,6500 0,6500 0,6760 0,6520	1 1 1 2	5000 227 1500 3500	0.6520 0.6500 0.6420 0.6400	0.6780 0.6800 0.7060 0.7080	2500 13130 2857 1761	1 5 2 1
SUNEX	7,0300	17:00	58	7.07	-0.57 %	86	6.9800	7.0300	142	16	114	[+]
SNX	6.86 7.07	6.3700 7.7700	17:00 17:00 17:00 16:47	5 4 13 34	7,0300 7,0300 7,0300 6,9800	2 1 2 1	1118 57 3829 800	6.9700 6.9500 6.9400 6.9200	7.0400 7.0500 7.0700 7.0800	122 350 200 114	2 1 1 2
PCFGROUP	9,8200	17:02	1748	9.87	-0.51 %	71	9.8200	9.9600	1413	26	264	[+]
PCF	9.70 10.42	8.8900 10.8400	17:02 17:02 17:01 17:00	52 500 400 866	9,8200 9,8200 9,8200 9,8200	2 1 1 1	162 300 300 300	9.7200 9.6900 9.6800 9.6400	10.0600 10.1000 10.1200 10.1400	8 600 129 4	1 2 1 1
BNPPL	107,0000	17:00	1	107.00	-0.47 %	121	106.0000	108.0000	24	41	4 482	[+]
BNP	106.00 109.00	96.4000 117.5000	16:47 16:45 16:45 16:45	25 47 10 1	107,0000 108,0000 108,0000 108,0000	4 6 1 2	814 512 13 106	105.5000 105.0000 104.0000 103.0000	108.5000 109.0000 109.5000 110.0000	33 411 55 2066	2 1 2 7
RAFAKO	1,2820	17:01	2320	1.25	-0.47 %	2000	1.2800	1.2820	73629	3 986	5 172	[+]
RFK	1.25 1.35	1.1260 1.3740	17:00 17:00 17:00 17:00	1700 906 2000 1000	1,2820 1,2820 1,2820 1,2820	1 2 1 1	6666 1550 1000 3000	1.2740 1.2720 1.2700 1.2680	1.2840 1.2860 1.2900 1.2920	50259 2452 1600 1000	3 2 2 1
PHARMENA	4,3500	15:11	2	4.25	-0.46 %	13	4.2500	4.3500	218	2	10	[+]
PHR	4.25 4.39	3.8300 4.6700	14:55 14:32 14:28 14:16	4 460 3 150	4,3000 4,3000 4,3000 4,2500	1 1 3 1	200 1000 1570 20	4.2200 4.2100 4.2000 4.1800	4.3900 4.4000 4.4300 4.4500	447 837 302 315	1 2 1 1
GETIN	0,6620	17:00	145	0.66	-0.45 %	30706	0.6600	0.6620	1953	146	97	[+]
GTN	0.66 0.67	0.5970 0.7290	16:47 16:44 16:21 15:06	100 100 52 540	0,6620 0,6620 0,6600 0,6600	1 2 2 1	50 610 58703 5000	0.6590 0.6580 0.6570 0.6530	0.6630 0.6640 0.6650 0.6660	2884 1856 2234 16830	1 1 3 1
AILLERON	22,1000	17:00	200	22.25	-0.45 %	50	22.0000	22.1500	98	13	281	[+]
ALL	21.60 22.25	20.0500 24.4500	16:48 16:48 16:41 16:41	85 215 75 25	22,1000 22,1000 22,1000 22,0500	1 1 4 2	400 14 410 370	21.9500 21.8500 21.8000 21.7500	22.2000 22.2500 22.3000 22.3500	506 50 223 4256	4 1 2 3
ZAMET	0,9140	17:00	1	0.92	-0.44 %	1964	0.9000	0.9140	25	39	36	[+]
ZMT	0.90 0.93	0.8280 1.0100	16:42 16:34 16:34 16:34	17 286 3650 64	0,9140 0,9000 0,9000 0,9000	1 3 1 2	60 2455 2000 8000	0.8960 0.8940 0.8920 0.8900	0.9160 0.9180 0.9200 0.9280	11 192 5755 4050	1 3 5 3
JSW	23,7600	17:03	200	24.00	-0.38 %	2848	23.7600	23.7900	1	239	5 725	[+]
JSW	23.76 24.18	21.6000 26.4000	17:03 17:02 17:02 17:02	952 100 200 100	23,7600 23,7600 23,7600 23,7600	8 1 1 5	1959 120 104 1520	23.7500 23.7400 23.7300 23.7200	23.8000 23.8100 23.8200 23.8500	1 1 20 1	1 1 1 1
STALPROD	266,0000	16:47	1	267.00	-0.37 %	189	263.0000	266.0000	37	1	195	[+]
STP	260.00 268.00	241.0000 293.0000	16:46 16:44 16:41 16:41	10 1 70 20	265,0000 266,0000 265,0000 265,0000	4 2 3 4	117 15 38 70	262.0000 261.0000 260.0000 259.0000	267.0000 268.0000 269.0000 270.0000	40 81 260 97	3 7 4 4
SYNEKTIK	229,0000	17:00	8	229.00	-0.35 %	13	228.6000	229.0000	131	20	4 557	[+]
SNT	226.40 231.20	206.2000 251.8000	17:00 17:00 17:00 17:00	1 2 8 2	229,0000 229,0000 229,0000 229,0000	2 3 5 1	3 101 99 63	228.2000 227.8000 227.4000 227.2000	230.0000 230.2000 230.4000 230.6000	71 10 6 2	2 1 1 1
STALEXP	2,9300	17:02	633	2.94	-0.34 %	262	2.9300	2.9500	7990	152	449	[+]
STX	2.93 2.97	2.6500 3.2300	17:00 17:00 17:00 17:00	663 10 326 54	2,9300 2,9300 2,9300 2,9300	4 11 2 8	1102 4328 620 13760	2.9250 2.9200 2.9150 2.9100	2.9550 2.9600 2.9650 2.9700	166055 10510 1924 1934	2 2 1 2
PLAYWAY	303,0000	17:00	2	305.00	-0.33 %	6	300.0000	303.0000	168	2	574	[+]
PLW	299.00 305.00	274.5000 335.5000	17:00 16:49 16:49 16:49	1 23 8 8	303,0000 302,5000 302,0000 301,5000	6 2 7 2	294 22 142 6	299.0000 298.5000 298.0000 297.0000	305.0000 306.0000 306.5000 307.0000	65 66 13 57	4 3 2 5
BORYSZEW	6,4800	17:00	171	6.58	-0.31 %	5252	6.4800	6.5200	875	145	937	[+]
BRS	6.32 6.68	5.9400 7.2200	17:00 17:00 17:00 16:46	10 49 180 545	6,4800 6,4800 6,4800 6,4600	1 2 1 6	30 10002 3139 1977	6.4600 6.4400 6.4200 6.4000	6.5600 6.5800 6.6000 6.6200	1450 2685 5572 1572	3 2 5 1
FERRO	33,1000	17:00	67	33.20	-0.30 %	33	33.1000	33.5000	186	6	183	[+]
FRO	32.90 33.50	29.9000 36.5000	17:00 17:00 16:38 16:31	59 74 1 46	33,1000 33,1000 33,5000 33,5000	3 9 3 7	423 938 208 423	33.0000 32.9000 32.8000 32.7000	33.7000 33.8000 33.9000 34.0000	1 60 238 14	1 1 2 1
KREDYTIN	17,3500	17:00	2	0.00	-0.29 %	0	0.0000	0.0000	0	0	0	[+]
KRI	0.00 0.00	15.7000 19.1000	16:46 16:28 16:27 16:27	24 500 348 62	16,8000 17,0000 16,7500 16,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CAPTORTX	35,0000	16:46	100	35.20	-0.28 %	113	34.9000	35.4000	43	5	168	[+]
CTX	34.70 35.40	31.7000 38.7000	16:43 16:43 16:43 16:42	85 43 9 30	35,0000 35,4000 35,4000 35,4000	1 1 3 1	9 128 241 300	34.7000 34.6000 34.5000 34.3000	35.7000 35.8000 35.9000 36.0000	94 500 1120 59	2 1 1 1
WOODPCKR	3,8200	15:04	191	3.89	-0.26 %	818	3.8200	3.8900	243	0	1	[+]
WPR	3.82 3.89	3.5100 4.2700	10:12 09:00 15:43 13:24	5 2 9 342	3,8900 3,8900 3,8300 3,9000	1 1 1 1	5 300 400 5	3.8100 3.8000 3.7700 3.7600	3.9200 3.9500 3.9600 3.9900	194 585 401 14	2 3 3 1
NOVAVISGR	1,5360	16:49	2966	1.54	-0.26 %	7860	1.5300	1.5480	24	65	100	[+]
NVG	1.54 1.58	1.3860 1.6940	16:47 16:40 16:40 16:25	10 500 24 500	1,5380 1,5360 1,5380 1,5500	1 3 1 1	23 2907 3295 10	1.5240 1.5200 1.5140 1.5120	1.5500 1.5600 1.5680 1.5700	283 100997 650 2740	1 1 1 1
AUTOPARTN	20,5000	17:01	2385	20.80	-0.24 %	250	20.4000	20.5000	2000	114	2 333	[+]
APR	20.15 20.95	18.7200 22.8500	17:01 17:01 17:00 17:00	221 2279 120 24	20,5000 20,5000 20,5000 20,5000	2 4 8 3	550 809 4093 1529	20.3000 20.2500 20.2000 20.1500	20.5500 20.6000 20.6500 20.7000	1445 1553 787 150	1 2 3 1
MURAPOL	42,2000	17:03	458	42.30	-0.24 %	85	42.0000	42.3000	14	30	1 263	[+]
MUR	41.50 42.95	38.1000 46.5000	17:00 17:00 17:00 17:00	3 36 5 23	42,2000 42,2000 42,2000 42,2000	1 2 2 1	129 228 223 81	41.8500 41.8000 41.7500 41.7000	42.6000 42.7500 42.8500 42.9000	24 176 345 200	1 1 1 1
BUMECH	8,5800	17:00	1	8.66	-0.23 %	115	8.5700	8.5800	164	19	160	[+]
BMC	8.46 8.66	7.8000 9.5200	16:47 16:47 16:47 16:47	281 153 354 4	8,6000 8,5900 8,5900 8,5800	2 1 5 3	655 231 5821 528	8.5100 8.5000 8.4600 8.4500	8.6000 8.6200 8.6400 8.6500	617 4 118 390	3 1 1 1
AIGAMES	0,9480	15:09	100	0.95	-0.21 %	3000	0.9240	0.9480	1590	1	1	[+]
ALG	0.95 0.95	0.8560 1.0450	14:42 10:23 09:16 17:00	1100 100 60 1	0,9480 0,9480 0,9500 0,9500	1 3 2 1	1393 3301 1250 12	0.9220 0.9200 0.9100 0.9040	0.9500 0.9560 0.9700 0.9860	4840 1082 6046 2852	4 1 3 1
LUBAWA	10,7400	17:02	508	10.88	-0.19 %	914	10.7400	10.7800	500	697	7 594	[+]
LBW	10.65 11.24	9.7950 11.9600	17:00 17:00 17:00 17:00	25 217 416 1047	10,7400 10,7400 10,7400 10,7400	4 2 4 4	25100 231 1195 6420	10.7000 10.6600 10.6500 10.6400	10.7900 10.8000 10.8500 10.8600	6550 568 1199 505	3 2 2 2
BLOOBER	30,2500	17:00	2	30.15	-0.17 %	2	29.9500	30.2500	492	21	615	[+]
BLO	29.55 30.45	27.1500 33.1500	17:00 17:00 17:00 17:00	4 1 1 1	30,2500 30,2500 30,2500 30,2500	3 2 1 1	917 85 100 189	29.9000 29.8500 29.8000 29.7500	30.3000 30.4000 30.4500 30.5000	50 189 189 119	1 1 1 1
CAPITEA	0,4570	15:05	5	0.46	0.00 %	2600	0.4475	0.4570	3095	41	18	[+]
CAP	0.45 0.46	0.4110 0.5020	13:52 13:50 13:49 13:49	17850 2150 2500 350	0,4500 0,4500 0,4510 0,4510	1 1 1 2	2500 2380 2000 6438	0.4465 0.4460 0.4455 0.4450	0.4575 0.4580 0.4585 0.4590	45176 6660 4975 7154	4 2 2 3
UNIBEP	11,5000	17:04	87	11.50	0.00 %	33	11.5000	11.6000	1394	25	289	[+]
UNI	11.40 11.75	10.3500 12.6500	17:04 17:03 17:00 17:00	134 670 196 500	11,5000 11,5000 11,5000 11,5000	2 2 2 1	671 2358 237 4	11.4500 11.4000 11.3500 11.3000	11.6500 11.7000 11.7500 11.8000	20 3158 1605 421	1 4 5 5
COMPREMUM	1,0050	16:46	3984	0.00	0.00 %	5757	PKC	PKC	3976	0	0	[+]
CPR	0.00 0.00	0.9060 1.1050	16:42 16:41 16:32 16:32	565 4000 2000 1500	1,0050 1,0100 1,0100 1,0100	2 7 5 1	6000 5636 6776 30	1.1000 1.0050 1.0000 0.9980	0.9500 1.0000 1.0400 1.0500	2000 7941 2513 3557	1 4 2 2
NEPTIS	121,0000	09:01	1	120.00	0.00 %	70	116.0000	121.0000	67	0	1	[+]
YAN	120.00 121.00	108.0000 132.0000	09:01 09:01 09:01 09:01	1 1 1 1	121,0000 121,0000 121,0000 120,0000	1 1 1 1	47 50 50 70	114.0000 111.0000 110.0000 88.5000	150.0000 160.0000 175.0000 178.0000	6 20 461 300	1 1 1 1
TOWERINV	2,3500	17:00	162	0.00	0.00 %	300	PKC	PKC	200	0	0	[+]
TOW	0.00 0.00	2.1150 2.5850	17:00 17:00 16:45 16:45	69 1 138 200	2,3500 2,3500 2,3500 2,3500	1 3 1 1	6 1580 1078 750	2.3000 2.2600 2.2500 2.2400	2.3000 2.3450 2.3500 2.3600	1427 700 3290 500	2 1 4 1
ATREM	24,5000	16:21	1	24.50	0.00 %	74	24.3000	24.5000	1283	5	112	[+]
ATR	24.00 24.60	22.1000 26.9000	16:21 15:53 15:48 15:39	1 14 2 1	24,5000 24,5000 24,5000 24,5000	2 5 6 4	175 503 1316 83	24.2000 24.1000 24.0000 23.9000	24.6000 24.7000 24.8000 24.9000	49 998 1368 2939	1 5 9 5
SECOGROUP	27,2000	15:00	10	27.20	0.00 %	2	26.2000	27.2000	280	0	0	[+]
SWG	27.20 27.20	24.6000 29.8000	14:07 13:20 11:25 09:56	36 1 1 22	27,2000 27,2000 27,2000 27,2000	1 1 1 1	290 26 2 41	26.0000 25.8000 25.0000 24.8000	28.0000 28.4000 29.0000 29.2000	40 1 7 22	1 1 1 1
LABOPRINT	15,3000	11:29	25	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LAB	0.00 0.00	13.8000 16.8000	11:00 16:01 09:48 09:48	625 12 126 2	15,3000 15,4000 15,4000 15,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MLPGROUP	86,0000	10:51	2	86.00	0.00 %	7	83.0000	85.2000	16	0	1	[+]
MLG	86.00 86.00	77.4000 94.6000	09:00 10:25 09:00 16:24	5 10 5 50	86,0000 86,0000 86,0000 85,6000	2 1 2 1	24 34 72 10	81.4000 81.2000 80.4000 80.2000	85.6000 86.0000 86.4000 88.0000	43 98 699 12	1 2 1 1
TENDERHUT	5,7400	14:59	8	0.00	0.00 %	211	5.7400	5.8600	10	0	0	[+]
THG	0.00 0.00	5.1800 6.3000	14:58 09:53 09:32 09:32	10 174 20 2	5,7400 5,7400 5,7800 5,8000	1 1 1 1	40 20 20 20	5.7000 5.6800 5.6600 5.6200	5.8800 5.9000 5.9200 5.9400	10 10 10 12	1 1 1 1
CASPAR	5,8000	17:00	2	5.80	0.00 %	30	5.5000	5.8000	1250	0	0	[+]
CSR	5.50 5.80	5.2500 6.3500	11:46 11:46 09:00 09:00	2 11 2 2	5,7500 5,5000 5,8000 5,8000	1 2 1 2	1000 1003 80 415	5.3500 5.3000 5.2500 5.0000	6.0000 6.2000 6.3000 6.3500	200 700 38 42	1 2 1 1
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	2000	PKC	PKC	1269	0	0	[+]
ASM	0.00 0.00	0.2160 0.2640	16:48 16:44 16:39 16:39	7500 10000 5556 6005	0,2400 0,2400 0,2420 0,2440	1 1 1 0	2000 30000 2708 0	0.2740 0.2500 0.2400 0.0000	0.2000 0.2200 0.2300 0.2400	1800 300 3030 10000	1 1 1 1
JWWINVEST	2,8200	15:10	35	2.83	0.00 %	370	2.7600	2.8200	404	0	1	[+]
JWW	2.82 2.83	2.5500 3.1100	12:29 12:29 16:48 16:48	145 20 69 50	2,8300 2,8300 2,8200 2,8100	1 1 1 2	290 50 100 120	2.7500 2.7000 2.6700 2.6500	2.8300 2.8400 2.8500 2.8600	155 102 45 50	1 2 1 1
SKYLINE	1,5000	13:12	100	0.00	0.00 %	1000	1.4700	1.5200	4300	0	0	[+]
SKL	0.00 0.00	1.3500 1.6500	11:35 11:34 09:45 09:30	1600 1200 2500 6000	1,4600 1,4700 1,5000 1,5000	2 1 1 2	5800 5173 4000 4950	1.4600 1.4500 1.4000 1.3500	1.5500 1.6800 1.7200 1.7600	4839 900 4361 4000	1 1 1 1
TRAKCJA	2,2100	17:00	32	2.21	0.00 %	1595	2.1950	2.2100	8017	35	78	[+]
TRK	2.19 2.23	1.9900 2.4300	17:00 17:00 17:00 16:49	9 2 7 3	2,2100 2,2100 2,2100 2,2100	4 7 7 1	4545 9110 12860 750	2.1900 2.1850 2.1800 2.1750	2.2200 2.2300 2.2350 2.2400	4871 3800 2 7500	4 3 1 3
MBWS	13,7000	10:19	15	0.00	0.00 %	103	12.5000	13.7000	326	0	0	[+]
MBW	0.00 0.00	12.3500 15.0500	14:50 13:47 13:47 13:47	301 5 26 26	13,6500 13,4000 13,4000 13,4000	1 0 0 0	163 0 0 0	6.0000 0.0000 0.0000 0.0000	16.8000 18.8000 19.7000 20.3000	58 150 140 133	1 1 1 1
DRAGOENT	22,8000	17:00	1	22.80	0.00 %	112	22.3000	22.8000	24	0	2	[+]
DGE	22.30 22.80	20.6000 25.0000	16:08 15:20 10:23 10:23	2 10 39 39	22,3000 22,3000 22,8000 22,8000	2 1 1 1	31 3 2 90	22.0000 21.9000 21.7000 21.4000	22.9000 23.0000 23.1000 23.3000	1 100 1 11	1 1 1 2
MAXCOM	7,3400	17:00	2	7.20	0.00 %	2	7.2600	7.3400	2	1	7	[+]
MXC	7.20 7.36	6.4800 7.9200	15:36 11:53 11:51 09:10	20 465 305 46	7,3400 7,3400 7,3400 7,3600	1 2 1 1	2 182 88 15193	7.2400 7.2200 7.2000 7.1800	7.3600 7.3800 7.4000 7.4800	5409 2 1524 67	3 1 3 9
FABRITY	28,0000	17:00	25	28.00	0.00 %	39	27.8000	28.0000	441	3	77	[+]
FAB	27.70 28.00	25.2000 30.8000	16:32 15:38 15:18 15:18	20 10 1 3	28,0000 28,0000 27,9000 27,9000	4 1 3 1	525 150 219 111	27.7000 27.6000 27.5000 27.4000	28.5000 28.6000 28.8000 28.9000	280 364 100 165	1 2 1 1
CREEPYJAR	359,0000	17:00	2	360.00	0.00 %	6	357.0000	359.0000	27	1	276	[+]
CRJ	355.00 364.00	324.0000 396.0000	16:36 16:21 16:16 16:13	1 10 3 1	360,0000 357,0000 357,0000 360,0000	2 4 3 2	18 19 9 65	356.0000 355.0000 354.0000 353.0000	360.0000 361.0000 362.0000 363.0000	13 1 101 7	1 1 2 2
PLAZACNTR	2,6300	17:00	51	2.63	0.00 %	1284	2.5850	2.6300	1588	7	18	[+]
PLZ	2.57 2.63	2.3700 2.8900	17:00 17:00 16:25 15:50	319 8 65 1000	2,6300 2,6300 2,6200 2,5900	1 1 2 1	192 20 2511 2000	2.5700 2.5500 2.5400 2.5350	2.6500 2.6700 2.6800 2.6900	1348 3652 3595 3000	1 1 1 1
BEST	30,6000	17:00	11	30.60	0.00 %	89	30.6000	31.0000	50	0	0	[+]
BST	30.60 30.60	27.6000 33.6000	12:41 16:31 12:38 12:38	250 204 2 16	30,6000 30,6000 30,0000 30,2000	1 1 1 1	250 160 35 40	30.0000 29.0000 26.2000 25.0000	31.2000 31.8000 32.0000 33.8000	250 50 30 100	1 1 2 1
COMPERIA	5,0000	10:29	1000	0.00	0.00 %	3600	4.8000	5.0000	1500	0	0	[+]
CPL	0.00 0.00	4.5000 5.5000	10:29 09:00 09:00 17:00	1500 1000 2 1	5,0000 5,0000 5,0000 5,0000	1 1 1 1	561 15 493 575	4.4200 4.0000 3.5000 3.0000	5.2000 6.0000 6.4500 6.5000	100 25 235 1000	1 1 1 1
IMCOMPANY	30,3000	17:00	3	30.50	0.00 %	7	29.6000	30.3000	496	1	42	[+]
IMC	29.60 30.50	27.5000 33.5000	16:35 16:35 16:18 16:03	134 196 40 150	29,6000 29,8000 29,8000 29,8000	1 1 1 1	153 200 25 70	29.4000 29.2000 28.9000 28.8000	30.5000 30.9000 31.0000 31.4000	63 413 822 300	1 4 3 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PKPCARGO	17,3000	17:02	100	17.35	0.00 %	2	17.2700	17.3000	1210	52	912	[+]
PKP	17.26 17.60	15.6200 19.0800	17:02 17:02 17:01 17:01	60 18 82 977	17,3000 17,3000 17,3000 17,3000	4 3 1 1	1202 1052 38 494	17.2600 17.2500 17.2400 17.2200	17.5000 17.5100 17.5200 17.5300	1077 8 30 494	3 1 1 1
MEXPOLSKA	3,5300	17:00	2	3.53	0.00 %	103	3.4900	3.5300	663	1	2	[+]
MEX	3.47 3.53	3.1800 3.8800	14:32 14:32 14:32 13:04	12 15 15 199	3,5100 3,5000 3,5000 3,4700	2 3 3 1	851 973 1272 370	3.4700 3.4600 3.4500 3.4100	3.5400 3.5500 3.6000 3.6300	360 417 4000 29	1 1 2 1
ENELMED	20,0000	09:01	2	20.00	0.00 %	886	19.2000	20.0000	7731	0	0	[+]
ENE	20.00 20.00	18.0000 22.0000	17:00 09:56 09:15 09:15	2 10 1 2	20,0000 19,9000 19,9000 19,9000	1 1 1 1	79 68 70 72	19.1000 19.0000 18.8000 18.0000	20.4000 21.0000 21.2000 21.4000	138 40 70 70	2 1 1 1
TATRY MOUNTAIN	87,0000	11:53	200	0.00	0.00 %	50	84.0000	87.0000	18	0	0	[+]
TMR	0.00 0.00	78.5000 95.5000	11:48 11:44 11:44 11:26	5 2 8 2	87,0000 87,0000 87,0000 80,0000	2 1 2 1	16 8 125 20	80.0000 79.0000 78.0000 77.5000	90.0000 91.0000 95.0000 97.0000	40 104 384 432	1 1 2 1
EDINVEST	6,0800	17:00	41	6.06	0.00 %	37	6.0600	6.0800	1060	1	4	[+]
EDI	6.06 6.08	5.4600 6.6600	17:00 13:21 13:05 11:59	49 250 10 100	6,0800 6,0800 6,0800 6,0800	1 1 5 1	5 218 2578 5	6.0000 5.9400 5.9000 5.8400	6.1000 6.2200 6.2600 6.2800	1580 126 4012 6	2 1 2 1
SOPHARMA	12,8000	09:50	22	12.80	0.00 %	3478	13.0000	13.4000	80	0	0	[+]
SPH	12.80 12.80	11.5500 14.0500	15:30 14:31 13:54 10:35	33 8 70 15	12,8000 12,7500 12,7500 12,9500	1 1 1 1	130 458 144 66	12.1500 12.0000 11.8000 10.4000	13.4500 13.6000 13.7000 13.8000	103 55 100 470	1 1 1 2
LOKUM	19,4000	17:00	2	19.40	0.00 %	200	18.9000	19.4000	200	2	40	[+]
LKD	18.70 19.50	17.5000 21.3000	16:46 16:46 16:39 16:30	97 534 2 400	19,0000 19,0000 19,3500 19,0000	2 2 5 7	20 51 487 328	18.8500 18.8000 18.7500 18.7000	19.4500 19.5000 19.5500 19.8000	200 249 300 49	1 1 1 1
PEKABEX	20,9000	17:00	12	21.50	0.00 %	346	20.6000	20.9000	700	16	340	[+]
PBX	19.90 21.50	19.3500 23.6000	17:00 17:00 16:30 16:23	5 92 300 13	20,9000 20,9000 20,6000 20,6000	5 4 6 1	504 1479 1356 50	20.3000 20.2000 20.0000 19.9500	21.1000 21.2000 21.4000 21.5000	290 99 152 458	2 1 3 4
OPTEAM	4,0600	16:33	173	3.96	0.00 %	330	3.9800	4.0600	302	1	3	[+]
OPM	3.96 4.06	3.5800 4.3400	16:19 11:49 11:49 09:22	156 128 122 38	4,0000 4,0600 4,0000 3,9600	3 1 1 1	2500 200 244 80	3.9600 3.9000 3.7800 3.7400	4.1400 4.4000 4.5000 4.5200	1820 220 969 206	1 1 2 1
PHOTON	3,4100	17:00	227	3.44	0.00 %	273	3.4100	3.4400	1600	5	16	[+]
PEN	3.41 3.44	3.1000 3.7800	17:00 17:00 16:47 16:40	143 1 150 150	3,4100 3,4100 3,4200 3,4200	5 2 1 2	1727 1384 4 570	3.4000 3.3900 3.3700 3.3600	3.4500 3.4600 3.4900 3.5200	7362 4 624 4	2 1 2 1
ALTUSTFI	2,4000	16:18	164	2.40	0.00 %	1500	2.3800	2.4000	2429	0	1	[+]
ALI	2.40 2.40	2.1600 2.6400	15:14 12:17 10:15 13:43	50 12 5 198	2,4000 2,4000 2,4000 2,4000	2 1 1 3	1140 750 800 1553	2.3500 2.2800 2.2200 2.2000	2.4200 2.4500 2.4600 2.5000	1000 3078 1654 1750	1 2 3 3
ULMA	61,0000	11:51	5	61.00	0.00 %	7	59.5000	61.0000	452	0	0	[+]
ULM	61.00 61.00	55.0000 67.0000	09:02 09:07 09:00 17:00	1 1 1 1	61,0000 61,0000 61,5000 61,5000	1 1 1 1	100 25 20 100	59.0000 58.0000 57.5000 56.5000	61.5000 62.0000 63.0000 63.5000	11 400 69 33	1 1 2 1
REDAN	0,0500	11:00	23000	0.00	0.00 %	1000	0.0500	0.0480	3000	0	0	[+]
RDN	0.00 0.00	0.0350 0.0650	11:00 11:00 11:00 11:00	39852 20001 8000 100	0,0500 0,0500 0,0500 0,0500	1 1 1 1	10000 22000 1200 100	0.0490 0.0460 0.0450 0.0370	0.0490 0.0498 0.0500 0.0540	16550 10860 139256 1000	1 1 8 1
PEPEES	0,8400	17:00	100	0.84	0.00 %	597	0.8350	0.8400	5333	10	8	[+]
PPS	0.83 0.84	0.7600 0.9200	11:53 11:52 10:05 09:40	1277 800 597 2000	0,8300 0,8300 0,8350 0,8400	1 3 2 4	22723 2587 186 13070	0.8300 0.8200 0.8150 0.8100	0.8450 0.8500 0.8550 0.8600	1199 5281 2000 7661	2 3 1 3
NOVITA	111,0000	16:36	1	111.00	0.00 %	9	111.0000	111.5000	18	0	1	[+]
NVT	111.00 111.00	100.0000 122.0000	12:50 10:13 15:02 12:23	5 2 1 2	111,0000 111,0000 111,0000 110,0000	1 1 1 1	1 1 1 1	110.5000 110.0000 109.5000 108.5000	112.0000 112.5000 113.0000 114.0000	395 10 27 12	1 2 3 1
MUZA	14,1500	16:10	71	0.00	0.00 %	1	13.7500	14.1000	600	0	0	[+]
MZA	0.00 0.00	12.7500 15.5500	10:07 13:54 13:54 13:28	50 19 1 59	14,1500 14,3000 14,2500 13,7000	2 1 2 1	553 2 1002 10	13.6000 13.5500 12.8000 12.0000	14.1500 14.2500 14.3000 14.4500	100 527 5128 582	1 1 2 1
MOSTALZAB	5,8500	17:00	936	5.88	0.00 %	71	5.8500	5.8700	500	72	420	[+]
MSZ	5.81 5.94	5.3000 6.4600	17:00 17:00 17:00 17:00	1 292 67 169	5,8500 5,8500 5,8500 5,8500	2 3 2 1	1252 1060 5600 500	5.8200 5.8100 5.8000 5.7900	5.8800 5.8900 5.9000 5.9100	954 1000 2203 1000	1 1 4 1
PROTEKTOR	1,7350	17:00	580	0.00	0.00 %	9886	PKC	PKC	195940	0	0	[+]
PRT	0.00 0.00	1.5650 1.9050	16:49 16:45 16:26 16:26	3 770 875 625	1,7350 1,7300 1,7300 1,7300	1 5 1 1	280 761 150 20	1.8000 1.7350 1.7300 1.7100	0.7800 1.5000 1.6000 1.6900	3500 1747 1080 2000	1 2 2 1
STALPROFI	8,5600	17:00	1	8.60	0.00 %	546	8.4200	8.5600	199	11	95	[+]
STF	8.42 8.64	7.7400 9.4600	17:00 17:00 16:28 16:28	179 1 623 77	8,5600 8,5600 8,4200 8,4200	2 3 1 2	230 492 200 600	8.4000 8.3800 8.3600 8.3400	8.5800 8.6000 8.6200 8.6400	386 1150 1212 273	3 3 3 3
WAWEL	630,0000	17:00	3	630.00	0.00 %	66	630.0000	636.0000	8	0	36	[+]
WWL	620.00 630.00	568.0000 692.0000	17:00 16:45 16:45 16:45	1 5 3 7	630,0000 630,0000 630,0000 630,0000	5 4 1 2	56 18 13 27	620.0000 618.0000 616.0000 612.0000	638.0000 644.0000 646.0000 650.0000	1 11 13 26	1 1 2 3
POINTGROUP	2,3300	13:13	22	2.33	0.00 %	3500	2.2400	2.3300	3552	0	0	[+]
PGM	2.33 2.33	2.1000 2.5600	09:00 15:55 15:54 15:36	1 5 5 400	2,3300 2,3300 2,3300 2,3300	1 1 2 1	3364 501 1204 1000	2.2300 2.2000 2.1600 1.9100	2.3400 2.3800 2.4800 2.5400	3206 282 272 976	1 1 1 1
INC SA	1,7700	17:00	1796	1.78	0.00 %	4572	1.7500	1.7700	7204	147	261	[+]
INC	1.70 1.85	1.6050 1.9550	17:00 17:00 16:43 15:18	3204 7 100 511	1,7700 1,7700 1,7900 1,8150	1 1 1 1	50 1184 2895 6	1.7450 1.7400 1.7200 1.7100	1.7900 1.7950 1.8000 1.8200	1900 525 3000 2000	1 1 2 1
PGFGROUP	0,6740	17:00	1160	0.00	0.00 %	457	PKC	PKC	19009	0	0	[+]
PGV	0.00 0.00	0.6080 0.7400	17:00 16:46 16:46 16:45	1 332 1658 1000	0,6740 0,6640 0,6660 0,6660	1 1 3 1	16 300 7111 1000	0.6700 0.6660 0.6600 0.6500	0.6200 0.6360 0.6400 0.6700	5000 5000 10141 100	1 1 2 1
KPPD	27,2000	14:30	9	27.20	0.00 %	72	27.0000	27.8000	271	0	0	[+]
KPD	27.20 27.20	24.6000 29.8000	12:01 12:02 12:02 11:45	9 9 1 8	27,2000 27,8000 27,6000 27,6000	1 1 1 1	10 285 2 50	26.8000 26.6000 26.0000 25.2000	29.2000 31.4000 32.8000 33.2000	22 22 45 3	1 1 1 1
IMPERA	1,2000	09:25	66	1.13	0.00 %	500	1.1400	1.1900	2000	0	0	[+]
IMP	1.13 1.20	1.0200 1.2400	09:25 09:00 16:40 16:40	84 1 3200 1300	1,2000 1,1300 1,2000 1,1900	2 1 1 3	1071 3994 7000 3455	1.1300 1.1200 1.1000 1.0900	1.2000 1.2400 1.2900 1.3300	6435 1 3563 468	2 1 2 1
PANOVA	14,5500	13:30	30	14.55	0.00 %	500	14.4500	14.5500	906	0	1	[+]
NVA	14.55 14.55	13.1000 16.0000	13:30 15:40 15:24 14:56	30 337 663 50	14,5500 14,5500 14,5500 14,5500	2 2 3 3	741 1495 2355 2670	14.4000 14.3500 14.3000 14.2500	14.6000 14.6500 14.7000 14.8000	10070 29 10000 1984	2 1 1 2
MOJ	1,5900	15:53	224	1.59	0.00 %	5000	1.5000	1.5900	776	1	2	[+]
MOJ	1.59 1.60	1.4400 1.7400	12:12 10:31 09:01 11:17	500 5 276 554	1,6000 1,6000 1,5900 1,5900	1 1 1 1	10 1000 505 45	1.3300 1.3000 1.2300 1.2000	1.6000 1.6500 1.6700 1.7000	6247 13 404 500	4 1 1 1
KOMPAP	22,6000	12:08	3	0.00	0.00 %	208	22.2000	22.6000	97	0	0	[+]
KMP	0.00 0.00	20.4000 24.8000	12:06 11:57 13:50 11:55	100 147 3 103	22,6000 22,8000 22,8000 22,0000	2 1 0 0	500 200 0 0	22.0000 21.4000 0.0000 0.0000	23.0000 26.0000 26.6000 27.2000	330 500 700 62	1 1 2 1
IDMSAPL	0,8300	17:00	100	0.00	0.00 %	9930	0.7800	0.8300	12108	0	0	[+]
IDM	0.00 0.00	0.7500 0.9100	13:53 12:18 10:29 15:56	68 2 631 10	0,7800 0,7800 0,7800 0,7800	1 1 1 1	4000 3489 1000 2257	0.6950 0.6650 0.6100 0.5700	0.8500 0.8600 0.8700 0.8750	859 1734 1500 1600	3 1 1 1
LESS	0,2280	17:00	1	0.23	0.00 %	80	0.2240	0.2280	79	29	6	[+]
LES	0.22 0.23	0.2070 0.2530	10:38 10:38 10:38 10:38	2247 3440 80 9930	0,2220 0,2220 0,2230 0,2230	1 7 5 8	80 40296 11250 26944	0.2230 0.2220 0.2210 0.2200	0.2290 0.2300 0.2310 0.2320	10260 438622 6755 2000	5 5 1 1
FON	1,2550	11:36	49	0.00	0.00 %	802	PKC	PKC	13947	0	0	[+]
FON	0.00 0.00	1.1300 1.3800	11:19 11:18 11:16 11:12	2000 2540 250 105	1,2550 1,2550 1,2550 1,2550	1 1 1 1	1800 1190 45 1254	1.2800 1.2550 1.2500 1.1200	1.2500 1.2550 1.4000 1.5000	302 9118 1000 2	2 6 1 1
ERG	47,0000	17:00	2	0.00	0.00 %	170	45.0000	47.0000	176	0	0	[+]
ERG	0.00 0.00	42.4000 51.5000	10:54 09:00 15:34 10:24	5 27 2 112	46,0000 47,0000 47,0000 46,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	47.2000 47.6000 48.0000 50.0000	160 50 185 510	1 1 1 2
EMC	11,0000	17:00	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EMC	0.00 0.00	9.9000 12.1000	09:00 09:00 09:00 11:43	1 2 2 12	11,0000 11,0000 11,0000 10,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GREENX	1,9400	17:00	912	1.94	0.05 %	188	1.9400	1.9420	334	289	559	[+]
GRX	1.92 1.97	1.7450 2.1300	17:00 17:00 16:48 16:48	9 1509 416 161	1,9400 1,9400 1,9350 1,9360	1 4 1 3	600 774 100 897	1.9360 1.9350 1.9320 1.9310	1.9450 1.9460 1.9490 1.9500	90 90 100 1321	1 1 1 3
RAINBOW	154,0000	17:00	41	153.50	0.06 %	57	153.8000	154.0000	70	68	10 468	[+]
RBW	152.50 155.40	138.2000 168.8000	17:00 17:00 17:00 17:00	9 5 6 1	154,0000 154,0000 154,0000 154,0000	3 2 1 2	31 2 25 13	153.7000 153.6000 153.5000 153.4000	154.3000 154.4000 154.5000 154.6000	108 397 307 17	2 3 2 3
DIAG	170,1500	17:00	39	170.00	0.09 %	376	170.1500	170.2000	8	85	14 451	[+]
DIA	166.45 171.75	153.0000 187.0000	17:00 17:00 17:00 17:00	29 7 23 31	170,1500 170,1500 170,1500 170,1500	8 1 1 1	4809 4 5 6	170.0000 169.9000 169.6500 169.6000	170.4000 170.5000 170.6000 170.6500	8 46 54 36	2 2 1 2
WIELTON	6,8800	17:03	190	6.90	0.15 %	45060	6.8800	6.9000	54158	482	3 363	[+]
WLT	6.82 7.20	6.2100 7.5900	17:01 17:00 17:00 17:00	95 100 5 300	6,8800 6,8800 6,8800 6,8800	1 5 4 4	1039 780 3424 707	6.8700 6.8500 6.8400 6.8300	6.9200 6.9400 6.9500 6.9700	392 2000 1464 78	2 1 1 1
ENERGA	11,8200	17:00	967	11.70	0.17 %	2122	11.7400	11.8200	1033	31	368	[+]
ENG	11.66 11.86	10.5400 12.8600	17:00 17:00 17:00 17:00	1033 37 2 2	11,8200 11,8200 11,8200 11,8200	1 1 2 2	3800 200 343 350	11.7000 11.6800 11.6600 11.6400	11.8400 11.8600 11.8800 11.9000	5461 8450 1784 11650	2 3 2 3
VERCOM	120,2000	17:00	1	120.00	0.17 %	65	120.2000	122.0000	200	5	598	[+]
VRC	120.00 125.00	108.0000 132.0000	17:00 17:00 17:00 17:00	13 5 1 1	120,2000 120,2000 120,2000 120,2000	6 1 1 1	95 1 5 37	120.0000 119.6000 119.4000 119.2000	122.2000 122.4000 122.8000 123.0000	56 245 11 5035	2 2 1 10
IFIRMA	26,5500	17:00	24	26.50	0.19 %	101	26.5500	26.9500	85	5	126	[+]
IFI	26.10 27.10	23.8500 29.1500	16:49 16:49 16:48 16:48	10 60 56 4	26,5500 26,5500 26,5500 26,5500	1 2 2 1	100 106 251 125	26.5000 26.4000 26.3000 26.2000	27.0000 27.0500 27.1000 27.1500	578 40 95 40	4 1 2 1
SERINUS	0,9460	17:00	75	0.93	0.21 %	1726	0.9320	0.9460	19843	16	15	[+]
SEN	0.93 0.95	0.8380 1.0200	17:00 16:35 16:14 16:05	1 7 10307 270	0,9460 0,9340 0,9400 0,9500	15 1 1 1	30384 2770 11 2200	0.9300 0.9240 0.9220 0.9060	0.9500 0.9520 0.9540 0.9680	12620 609 2399 100	6 1 1 1
MAKARONPL	19,1400	16:45	1	19.14	0.21 %	296	19.1000	19.1400	193	1	19	[+]
MAK	19.00 19.16	17.2400 21.0500	16:45 16:39 16:39 16:37	2 3 5 1	19,1400 19,1400 19,1400 19,1400	1 1 3 1	310 20 102 50	19.0800 19.0200 19.0000 18.9600	19.1600 19.1800 19.2000 19.2200	571 260 281 30	4 1 2 1
SEKO	9,1000	17:04	350	9.08	0.22 %	1269	9.0800	9.1000	1150	101	923	[+]
SEK	9.08 9.30	8.1800 9.9800	17:02 17:01 17:00 17:00	1000 184 100 300	9,1000 9,1000 9,1000 9,1000	4 3 3 5	663 2110 833 35843	9.0600 9.0400 9.0200 9.0000	9.2000 9.2600 9.3000 9.3200	2 1310 100 1487	1 2 1 5
CIGAMES	1,8060	17:01	509	1.80	0.22 %	20000	1.8000	1.8060	11491	153	274	[+]
CIG	1.77 1.81	1.6220 1.9820	17:01 17:00 17:00 17:00	491 1002 7 9993	1,8060 1,8060 1,8060 1,8060	3 3 5 1	20364 2041 54026 30	1.7960 1.7900 1.7880 1.7840	1.8080 1.8100 1.8120 1.8160	7863 4900 1 900	2 6 1 1
GTC	4,0800	17:00	10	3.97	0.25 %	1000	3.9800	4.0800	1208	3	11	[+]
GTC	3.97 4.08	3.5800 4.3600	16:45 16:45 15:38 14:09	5 11 10 2	4,0000 4,0000 4,0700 4,0700	1 2 2 1	2 1564 756 300	3.9600 3.9500 3.9400 3.9300	4.0900 4.1000 4.1400 4.1500	1500 1250 162 1030	1 1 1 2
APLISENS	19,5000	17:00	2	19.45	0.26 %	30	19.3500	19.5000	144	1	22	[+]
APN	19.00 19.50	17.5500 21.3000	16:37 16:37 16:37 16:26	4 1 21 7	19,5000 19,5000 19,5000 19,4500	2 2 1 1	281 1098 5 5	19.0500 19.0000 18.9000 18.8500	19.5500 19.6000 19.7000 19.7500	76 30 94 12	3 2 2 1
LARQ	1,9000	12:49	1542	1.90	0.26 %	2500	1.8300	1.9000	2379	5	9	[+]
LRQ	1.89 1.90	1.7100 2.0900	12:49 12:49 09:00 09:00	900 58 1000 77	1,8950 1,8900 1,9000 1,9000	4 2 1 1	1968 2272 347 650	1.8100 1.8000 1.7250 1.7100	1.9600 1.9700 2.0300 2.0400	4630 1116 995 4410	1 1 1 2
IMS	3,6400	16:46	4	3.63	0.28 %	2914	3.6200	3.6400	228	6	20	[+]
IMS	3.54 3.65	3.2700 3.9900	16:29 16:23 16:08 15:59	140 20 4 1066	3,6400 3,6200 3,6400 3,6200	2 2 1 1	2050 2997 2000 2000	3.6100 3.6000 3.5900 3.5800	3.6500 3.6700 3.6800 3.6900	558 30 50 674	1 1 1 2
NEUCA	718,0000	17:04	10	718.00	0.28 %	202	715.0000	718.0000	22	2	1 488	[+]
NEU	712.00 720.00	647.0000 789.0000	17:00 16:49 16:44 16:37	5 1 3 6	718,0000 717,0000 714,0000 716,0000	3 4 4 5	5 32 9 11	714.0000 713.0000 712.0000 711.0000	719.0000 720.0000 722.0000 723.0000	7 10 19 19	3 1 1 1
DECORA	72,4000	16:45	8	72.00	0.28 %	12	72.2000	72.4000	160	4	286	[+]
DCR	70.80 72.60	64.8000 79.2000	16:35 16:34 16:32 16:32	1 5 86 5	72,4000 72,4000 72,2000 72,2000	2 4 5 10	175 120 113 120	72.0000 71.8000 71.6000 71.4000	72.6000 73.2000 73.4000 74.0000	125 31 100 41	1 1 1 1
DELKO	6,9600	16:45	882	6.94	0.29 %	149	6.9600	7.0000	8	8	53	[+]
DEL	6.86 7.00	6.2600 7.6200	16:24 16:07 15:25 15:05	8 50 5 6	7,0000 7,0000 7,0000 7,0000	1 1 6 3	4 750 1141 863	6.9400 6.8800 6.8600 6.8400	7.0200 7.0400 7.0600 7.0800	750 436 254 400	1 3 2 2
POLENERGIA	68,2000	17:00	1	68.00	0.29 %	251	67.4000	68.2000	5010	3	197	[+]
PEP	67.00 68.60	61.2000 74.8000	16:35 16:35 16:35 16:28	26 23 77 3	67,4000 67,4000 67,6000 67,6000	1 1 3 1	52 50 745 20	67.0000 66.8000 66.6000 66.2000	68.4000 68.6000 68.8000 69.0000	120 300 21 183	2 3 2 3
DADELO	29,8000	16:48	90	29.70	0.34 %	989	29.7000	29.9000	1728	3	91	[+]
DAD	29.50 29.90	26.8000 32.6000	16:48 16:47 16:37 16:37	16 45 20 110	29,7000 29,7000 29,8000 29,8000	4 1 1 2	1239 200 70 552	29.6000 29.4000 29.1000 29.0000	30.0000 30.1000 30.2000 30.3000	4848 944 424 500	8 3 4 1
PROJPRZEM	14,3000	17:00	2	13.90	0.35 %	125	14.2000	14.3000	795	0	3	[+]
PJP	13.90 14.30	12.5500 15.2500	16:15 14:45 13:47 13:08	1 100 17 10	14,3000 14,3000 14,3000 14,2500	1 2 4 2	46 281 356 320	14.1000 14.0000 13.9000 13.8500	14.4000 14.7000 14.8000 15.2000	521 85 300 180	1 1 1 3
DEBICA	84,1000	17:00	35	84.00	0.36 %	74	83.6000	84.1000	1107	2	130	[+]
DBC	83.40 84.20	75.6000 92.4000	17:00 17:00 17:00 17:00	139 34 28 1	84,1000 84,1000 84,1000 84,1000	2 2 1 2	49 51 45 109	83.3000 83.2000 83.1000 82.9000	84.2000 84.4000 84.7000 84.8000	486 3 90 50	2 1 2 1
IZOSTAL	2,7700	16:32	24	2.78	0.36 %	200	2.7600	2.7700	479	7	20	[+]
IZS	2.73 2.79	2.5100 3.0500	16:14 16:03 16:01 15:04	250 25 155 10	2,7500 2,7700 2,7700 2,7700	1 1 3 1	750 400 2174 2400	2.7500 2.7400 2.7300 2.7200	2.7800 2.7900 2.8100 2.8200	2846 250 3750 900	3 1 3 2
PULAWY	54,6000	14:46	80	54.60	0.37 %	26	53.4000	54.4000	30	1	38	[+]
ZAP	53.00 54.60	49.2000 60.0000	13:38 13:30 13:30 13:19	2 5 10 20	54,6000 54,6000 54,4000 54,4000	2 4 2 2	26 112 24 193	53.2000 53.0000 52.8000 52.2000	54.6000 54.8000 55.0000 55.2000	1456 170 1013 20	7 2 8 1
TARCZYNSKI	133,0000	16:36	4	131.00	0.38 %	1	133.5000	135.5000	1	1	89	[+]
TAR	130.50 136.00	118.0000 144.0000	16:36 16:36 16:36 16:36	10 1 18 2	133,0000 133,5000 133,5000 134,0000	1 1 1 4	375 1 1 72	133.0000 132.5000 131.5000 131.0000	136.0000 136.5000 137.0000 138.0000	32 7 42 2	1 2 2 2
BIOMAXIMA	13,3000	17:00	12	13.40	0.38 %	720	13.2000	13.3000	1099	7	94	[+]
BMX	13.05 13.40	12.1000 14.7000	16:37 16:37 16:36 16:28	30 90 20 500	13,2000 13,3000 13,3000 13,3000	1 3 2 1	95 285 700 200	13.1500 13.1000 13.0500 13.0000	13.3500 13.4000 13.4500 13.5000	645 274 585 683	3 3 6 8
REMAK	13,3500	17:00	10	13.35	0.38 %	300	13.0500	13.3500	927	1	7	[+]
RMK	13.05 13.35	12.0500 14.6500	16:21 16:10 12:57 12:56	100 1 80 266	13,0500 13,3500 13,3500 13,3500	1 1 2 2	10 100 199 143	13.0000 12.7000 12.6000 12.4500	13.4000 13.4500 13.5000 13.6000	501 377 10 4256	4 3 1 3
TAURONPE	6,6360	17:02	218	6.61	0.39 %	1416	6.6340	6.6360	9995	3 772	25 024	[+]
TPE	6.58 6.68	5.9500 7.2700	17:02 17:00 17:00 17:00	87 153 18 20	6,6360 6,6360 6,6360 6,6360	2 2 2 2	196 38 2242 1427	6.6320 6.6300 6.6280 6.6260	6.6400 6.6500 6.6520 6.6560	100 38757 11058 1128	1 6 2 2
ERBUD	37,8500	17:00	10	37.70	0.40 %	50	37.8000	37.8500	104	3	113	[+]
ERB	37.65 38.00	33.9500 41.4500	17:00 17:00 16:49 16:45	22 29 15 70	37,8500 37,8500 37,9000 37,9000	2 1 1 3	110 132 17 37	37.7500 37.7000 37.6500 37.6000	37.9000 37.9500 38.0000 38.1000	66 181 162 10	1 1 2 1
4MASS	5,0400	17:00	2	5.02	0.40 %	1880	4.9500	5.0400	104	36	182	[+]
4MS	4.95 5.09	4.5200 5.5200	17:00 16:49 16:49 16:49	1 1 101 1	5,0400 5,0400 5,0000 5,0000	1 2 2 2	1511 500 1135 450	4.9400 4.9350 4.9300 4.9250	5.0500 5.0900 5.1000 5.1300	1262 509 1135 470	1 1 2 2
TSGAMES	97,2000	17:00	9	97.00	0.41 %	16	97.1000	97.2000	384	23	2 280	[+]
TEN	96.40 97.50	87.3000 106.6000	17:00 17:00 17:00 17:00	92 204 20 39	97,2000 97,2000 97,2000 97,2000	4 5 2 3	140 2177 195 129	97.0000 96.9000 96.8000 96.6000	97.5000 97.6000 97.7000 97.8000	105 150 165 443	2 1 1 2
ZEPAK	18,8800	17:00	5	18.80	0.43 %	97	18.8200	18.8800	445	6	118	[+]
ZEP	18.70 18.90	16.9200 20.6500	16:49 16:46 16:46 16:46	50 4 41 55	18,8800 18,8200 18,8200 18,8600	1 1 1 1	300 336 113 300	18.8000 18.7800 18.7600 18.7200	18.9000 18.9600 18.9800 19.0000	2937 104 1775 3300	5 1 4 2
ORANGEPL	9,7120	17:00	590	9.64	0.46 %	19	9.6820	9.7120	6463	823	7 986	[+]
OPL	9.64 9.78	8.6760 10.6000	17:00 17:00 17:00 17:00	2720 231 1746 2193	9,7120 9,7120 9,7120 9,7120	1 1 1 1	200 383 1813 128	9.6720 9.6700 9.6600 9.6580	9.7140 9.7160 9.7220 9.7240	90 1186 2050 50	2 2 2 1
TORPOL	39,9500	17:00	6	39.80	0.50 %	176	39.6500	39.9500	393	7	280	[+]
TOR	39.35 40.10	35.8500 43.7500	17:00 17:00 17:00 17:00	6 4 1 3	39,9500 39,9500 39,9500 39,9500	1 5 2 1	24 3630 74 200	39.5500 39.5000 39.4000 39.3500	40.1000 40.2000 40.2500 40.4000	293 434 200 288	3 3 1 4
APATOR	20,2500	17:00	21	20.15	0.50 %	749	19.9000	20.2500	2102	27	536	[+]
APT	19.90 20.40	18.1400 22.1500	17:00 17:00 17:00 17:00	33 1 100 1549	20,2500 20,2500 20,2500 20,2500	2 1 1 1	102 211 397 1	19.8000 19.7400 19.7200 19.7000	20.3000 20.3500 20.4000 20.4500	906 478 2739 350	4 2 13 2
VRGSA	4,0200	17:00	274	4.00	0.50 %	450	3.9800	4.0200	596	30	121	[+]
VRG	3.93 4.04	3.6000 4.4000	17:00 17:00 17:00 16:31	2340 386 75 1000	4,0200 4,0200 4,0200 3,9600	2 1 3 1	220 5000 1506 3	3.9600 3.9500 3.9400 3.9300	4.0300 4.0400 4.0500 4.0600	900 2000 600 37765	1 2 3 4
COGNOR	7,6500	17:03	300	7.67	0.53 %	574	7.6300	7.6500	778	53	403	[+]
COG	7.61 7.70	6.9050 8.4350	17:00 17:00 17:00 17:00	302 996 1165 2500	7,6500 7,6500 7,6500 7,6500	2 3 3 1	4713 1413 122 30	7.6200 7.6100 7.6000 7.5700	7.6750 7.6800 7.6900 7.7150	268 4738 3050 3	1 4 4 1
SANTANDER	27,9000	16:45	56	27.02	0.54 %	10	27.9000	27.9900	2168	5	130	[+]
SAN	27.02 27.98	24.3200 29.7200	16:45 16:12 15:47 15:33	44 60 85 24	27,9800 27,9800 27,9800 27,9800	1 1 1 1	12 200 144 30	27.8000 27.7000 27.6500 27.5000	28.0000 28.2500 28.3000 28.3100	321 83 83 41	4 1 1 1
MANGATA	72,6000	16:08	5	71.00	0.55 %	20	71.4000	72.6000	148	0	10	[+]
MGT	71.00 72.80	64.0000 78.0000	16:08 15:37 15:33 11:22	9 15 5 6	72,4000 72,2000 72,2000 72,6000	1 1 1 2	1 40 1 36	71.2000 71.0000 70.2000 69.6000	72.8000 73.0000 73.2000 73.6000	67 24 12 10	1 3 1 1
PATENTUS	3,6100	12:42	8	3.60	0.56 %	3142	3.5300	3.6000	499	8	28	[+]
PAT	3.60 3.65	3.2400 3.9600	12:20 12:17 12:10 12:03	300 81 25 27	3,6100 3,6100 3,6100 3,6100	1 1 1 1	17 1000 1000 1000	3.5200 3.5000 3.4900 3.4700	3.6100 3.6200 3.6300 3.6400	14224 1000 3124 1500	6 1 3 2
GRENEVIA	2,6950	17:01	573	2.68	0.56 %	3240	2.6800	2.6950	881	365	985	[+]
GEA	2.66 2.70	2.4150 2.9450	17:01 17:01 17:01 17:01	100 100 1 633	2,6950 2,6950 2,6950 2,6950	1 2 3 7	20 7700 1300 18371	2.6750 2.6700 2.6650 2.6600	2.7000 2.7050 2.7100 2.7150	22539 20 1060 800	7 1 4 1
MOL	32,0800	15:30	199	32.04	0.56 %	2	31.9400	32.0400	161	3	109	[+]
MOL	31.70 32.08	28.8400 35.2400	14:48 14:38 13:58 13:28	2 50 7 100	32,0800 31,9400 31,9200 32,0000	1 1 1 2	5 100 13 107	31.9200 31.9000 31.8400 31.7000	32.0800 32.1000 32.1800 32.3000	45 99 1 1000	1 2 1 1
AIRWAY	0,2645	17:01	5074	0.26	0.57 %	26	0.2645	0.2650	10000	315	83	[+]
AWM	0.26 0.27	0.2370 0.2890	17:00 16:49 16:30 16:22	100 9145 655 602	0,2645 0,2605 0,2640 0,2600	2 1 2 3	11048 10000 1900 5571	0.2600 0.2595 0.2590 0.2580	0.2675 0.2700 0.2705 0.2710	800 2691 4500 12469	1 1 1 1
KSGAGRO	3,2700	17:00	1	3.29	0.62 %	2363	3.1900	3.2700	1334	12	40	[+]
KSG	3.19 3.30	2.9700 3.6100	16:38 16:38 16:34 16:34	18 482 647 2000	3,2700 3,2000 3,1900 3,2000	2 1 3 2	504 4 2689 10	3.1700 3.1600 3.1500 3.1400	3.2900 3.3000 3.3500 3.4000	700 3058 500 2000	1 2 1 1
ACAUTOGAZ	32,1000	16:29	104	32.00	0.63 %	392	32.0000	32.1000	572	3	97	[+]
ACG	31.70 32.10	28.8000 35.2000	16:02 15:52 15:34 15:08	100 2 7 13	32,0000 32,0000 32,0000 32,1000	1 3 2 3	500 202 211 1250	31.8000 31.7000 31.6000 31.5000	32.2000 32.4000 32.5000 32.6000	855 245 177 65	5 2 4 2
ALLEGRO	33,8900	17:03	748	33.66	0.68 %	252	33.8900	33.8900	1000	1 506	50 997	[+]
ALE	33.50 34.10	30.2950 37.0250	17:03 17:02 17:01 17:01	752 1000 200 463	33,8900 33,8900 33,8900 33,8900	2 2 3 1	1143 432 2998 2034	33.8800 33.8750 33.8700 33.8650	33.9100 33.9450 33.9600 33.9750	1460 100 3960 785	1 1 4 1
SANWIL	1,4600	16:21	300	1.45	0.69 %	40	1.4450	1.4600	1971	9	12	[+]
SNW	1.42 1.49	1.3050 1.5850	14:49 13:20 12:12 12:12	20 14 631 666	1,4700 1,4200 1,4200 1,4200	2 3 2 4	2405 1695 2393 4002	1.4400 1.4350 1.4300 1.4100	1.4700 1.4750 1.4800 1.4850	87 7 820 1700	3 1 1 1
ZREMB	8,7500	17:00	14	8.69	0.69 %	1000	8.6800	8.7500	486	59	513	[+]
ZRE	8.52 8.80	7.8300 9.5500	17:00 16:48 16:48 16:34	141 80 50 36	8,7500 8,6700 8,6700 8,6700	2 1 1 1	149 200 50 2	8.6700 8.6600 8.6500 8.6000	8.7600 8.7900 8.8000 8.8200	232 330 8295 200	1 2 9 1
EUCO	2,8500	16:48	1	2.83	0.71 %	1972	2.8000	2.8300	733	122	341	[+]
EUC	2.74 2.89	2.5500 3.1100	16:47 16:46 16:45 16:45	110 623 1000 885	2,7900 2,7900 2,8000 2,8000	2 1 5 4	1267 1500 2900 2330	2.7900 2.7800 2.7600 2.7500	2.8400 2.8500 2.8600 2.8800	3000 6419 2000 1021	1 4 1 3
ABPL	97,9000	17:00	11	97.00	0.72 %	774	97.9000	98.0000	13	2	184	[+]
ABE	97.00 98.50	87.3000 106.6000	17:00 16:41 16:37 16:36	2 1 3 51	97,9000 97,9000 97,9000 97,9000	3 2 3 1	139 8 115 24	97.8000 97.7000 97.3000 97.2000	98.2000 98.3000 98.4000 98.5000	59 46 49 13	2 1 2 2
KGL	14,0000	16:34	91	14.00	0.72 %	30	13.9000	14.0000	113	3	45	[+]
KGL	13.80 14.10	12.6000 15.4000	16:34 15:46 15:40 14:26	9 100 191 9	14,0000 14,0000 14,0000 14,0000	1 1 1 2	580 115 2621 361	13.8000 13.7000 13.6000 13.2000	14.1000 14.2000 14.4000 14.9000	28 320 1135 90	1 2 4 1
BENEFIT	3 440,0000	17:02	12	3,415.00	0.73 %	53	3440.0000	3445.0000	31	4	13 685	[+]
BFT	3,385.00 3,465.00	3075.0000 3755.0000	17:02 17:02 17:00 17:00	2 63 2 3	3 440,0000 3 440,0000 3 440,0000 3 440,0000	1 1 1 2	2 2 2 4	3435.0000 3430.0000 3425.0000 3415.0000	3450.0000 3455.0000 3465.0000 3470.0000	28 69 25 2	3 4 1 2
GOBARTO	26,9000	12:18	100	26.90	0.75 %	65	26.1000	26.6000	50	1	25	[+]
GOB	26.10 27.30	24.3000 29.5000	12:12 11:59 09:37 09:37	150 3 51 150	26,1000 27,0000 27,3000 27,3000	2 1 2 1	165 1 186 100	25.6000 25.5000 25.1000 25.0000	26.9000 27.0000 27.1000 27.3000	511 387 100 434	3 2 1 3
MENNICA	26,9000	16:31	680	26.70	0.75 %	181	26.5000	26.8000	100	4	119	[+]
MNC	26.50 27.20	24.1000 29.3000	16:31 16:05 16:05 15:51	54 40 6 2	26,6000 26,6000 26,6000 26,9000	1 4 1 1	380 471 88 200	26.2000 26.0000 25.7000 25.4000	27.1000 27.2000 27.3000 27.4000	607 441 30 100	4 5 1 1
ESOTIQ	35,9000	16:47	1	35.70	0.84 %	14	35.3000	35.9000	424	2	64	[+]
EAH	35.30 35.90	32.2000 39.2000	16:47 16:47 16:46 16:46	20 23 1 5	35,8000 35,8000 35,8000 35,8000	2 1 1 1	64 24 50 100	35.2000 35.0000 34.9000 34.8000	36.3000 36.5000 36.6000 36.7000	20 20 50 152	1 1 1 4
BENEFIT-PDA	3 430,0000	16:43	35	3,400.00	0.88 %	0	0.0000	3450.0000	20	1	3 003	[+]
BFTA	3,400.00 3,450.00	3060.0000 3740.0000	16:43 16:10 16:04 16:03	5 35 35 35	3 430,0000 3 450,0000 3 420,0000 3 420,0000	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
FASING	11,5000	13:17	1	11.40	0.88 %	450	11.3000	11.6000	400	1	12	[+]
FSG	11.30 11.50	10.3000 12.5000	09:26 09:26 09:25 09:20	547 89 200 97	11,3000 11,3000 11,3000 11,3000	4 2 6 2	1034 270 867 318	11.2000 11.1000 11.0000 10.9000	11.7000 12.3000 12.4000 12.5000	642 449 300 200	1 2 1 1
ONDE	11,4000	17:00	195	11.30	0.88 %	4	11.3600	11.4000	938	18	205	[+]
OND	11.08 11.48	10.1800 12.4200	17:00 17:00 17:00 17:00	106 20 20 300	11,4000 11,4000 11,4000 11,4000	1 3 1 1	4 305 224 300	11.3000 11.2800 11.2600 11.2200	11.4400 11.4600 11.5000 11.5400	62 320 1199 213	1 1 6 2
PCCEXOL	2,2800	17:00	2	2.24	0.88 %	765	2.2700	2.2800	98	34	76	[+]
PCX	2.24 2.30	2.0200 2.4600	16:49 16:46 16:46 16:35	5 3100 30 800	2,2900 2,2800 2,2800 2,2900	2 4 6 7	270 2000 2344 4258	2.2400 2.2300 2.2200 2.2100	2.2900 2.3000 2.3100 2.3200	9195 1800 1874 5020	1 7 3 6
ATAL	66,8000	17:00	13	65.40	0.91 %	25	66.2000	66.8000	17	7	446	[+]
1AT	65.40 67.00	58.9000 71.9000	17:00 17:00 17:00 17:00	9 15 31 6	66,8000 66,8000 66,8000 66,8000	1 1 3 2	52 250 1101 7	66.0000 65.6000 65.5000 65.4000	67.0000 67.4000 67.5000 67.7000	1445 447 267 122	9 1 1 2
ARCTIC	15,2200	17:04	1	15.08	0.93 %	35	15.2200	15.2400	553	32	479	[+]
ATC	15.00 15.26	13.5800 16.5800	17:03 17:00 17:00 17:00	168 31 5 2	15,2200 15,2200 15,2200 15,2200	1 1 1 3	289 165 400 1020	15.0800 15.0600 15.0400 15.0200	15.2600 15.2800 15.3000 15.3200	30 420 1473 193	1 2 5 1
TALEX	21,6000	15:56	100	21.40	0.93 %	9	21.4000	23.0000	185	0	2	[+]
TLX	21.40 21.60	19.3000 23.4000	09:04 09:13 09:02 09:02	1 38 2 2	21,4000 21,4000 21,0000 21,0000	2 1 1 1	27 25 78 1	20.4000 20.0000 19.1000 17.1000	23.8000 24.0000 24.2000 24.4000	409 47 430 19	2 1 1 1
SANOK	21,5000	17:00	45	21.30	0.94 %	127	21.2000	21.5000	4200	1	26	[+]
SNK	21.20 21.50	19.2000 23.4000	17:00 17:00 17:00 16:05	236 400 9 11	21,5000 21,5000 21,5000 21,5000	5 4 2 3	742 1123 112 224	21.0000 20.9000 20.8000 20.7000	21.6000 21.7000 21.8000 21.9000	2333 27 537 398	2 2 3 4
ACTION	21,2000	17:00	1	21.30	0.95 %	10	21.1500	21.2000	9	7	157	[+]
ACT	21.05 21.30	19.1800 23.4000	16:43 16:34 16:34 16:34	1 6 4 1	21,2000 21,1500 21,1500 21,1500	3 3 4 3	18 321 357 18	21.1000 21.0500 21.0000 20.9500	21.2500 21.3000 21.3500 21.4000	832 3129 2005 2150	6 11 15 19
HERCULES	1,0500	17:00	9250	1.04	0.96 %	4050	1.0500	1.0900	13369	48	51	[+]
HRS	1.03 1.09	0.9360 1.1400	17:00 16:48 16:48 16:47	50 12 500 1	1,0500 1,0900 1,0450 1,0450	2 1 2 1	2581 1999 2996 1000	1.0450 1.0400 1.0250 1.0200	1.0950 1.1000 1.1100 1.1200	500 2000 7528 4206	2 1 2 3
PHN	10,5500	17:00	2	10.35	0.96 %	235	10.3000	10.5500	348	8	86	[+]
PHN	10.20 10.70	9.3200 11.3500	16:13 16:13 16:13 16:13	1 1 2 133	10,7000 10,5000 10,5000 10,4500	2 3 2 2	203 430 3001 213	10.2500 10.2000 10.1500 10.1000	10.6000 10.6500 10.7000 10.8000	695 1000 412 800	1 1 3 2
WITTCHEN	20,7000	17:00	150	20.55	0.98 %	48	20.7000	20.7500	300	25	515	[+]
WTN	20.25 20.75	18.5000 22.6000	17:00 17:00 17:00 17:00	41 146 15 32	20,7000 20,7000 20,7000 20,7000	1 5 8 2	169 1103 725 10	20.6000 20.5500 20.5000 20.4500	20.8000 20.8500 20.9000 20.9500	826 116 189 257	8 2 4 3
GPW	50,9500	17:00	38	50.00	0.99 %	3588	50.9000	50.9500	1806	103	5 205	[+]
GPW	50.00 50.95	45.0000 55.0000	17:00 17:00 17:00 17:00	2 36 39 36	50,9500 50,9500 50,9500 50,9500	2 1 2 7	1755 617 836 3106	50.8000 50.6000 50.5500 50.5000	51.0000 51.0500 51.1000 51.1500	7794 1099 437 3479	28 2 7 6
ASSECOPOL	169,3000	17:00	29	167.60	1.01 %	1161	169.3000	169.5000	30	70	11 827	[+]
ACP	167.60 170.70	150.9000 184.3000	17:00 17:00 17:00 17:00	11 18 28 29	169,3000 169,3000 169,3000 169,3000	2 1 1 1	359 3 457 814	169.0000 168.7000 168.4000 168.3000	169.9000 170.0000 170.1000 170.2000	128 21 91 7	1 2 1 1
RANKPROGR	4,9850	17:00	1	4.94	1.01 %	100	4.9100	4.9850	1376	7	33	[+]
RNK	4.88 5.05	4.4450 5.4200	16:12 13:45 13:45 13:34	72 1 3 400	4,8900 5,0000 4,9400 4,8900	2 1 2 1	2022 500 960 1000	4.9050 4.9000 4.8200 4.8150	4.9900 5.0400 5.0500 5.0600	300 352 800 1188	1 2 1 2
PEPCO	18,6150	17:04	200	18.54	1.03 %	11	18.6100	18.6150	15863	1 281	23 785	[+]
PCO	18.38 18.67	16.6900 20.3900	17:04 17:03 17:00 17:00	300 100 85 415	18,6150 18,6150 18,6150 18,6150	1 2 1 1	21 222 267 33	18.6050 18.6000 18.5950 18.5850	18.6200 18.6300 18.6350 18.6400	3061 4066 88 583	4 9 2 2
DMGROUP	3,8000	17:00	2	3.75	1.06 %	3	3.7200	3.8100	457	6	24	[+]
DMG	3.71 3.82	3.3800 4.1200	17:00 16:49 16:47 16:46	3 3 3 158	3,8000 3,8100 3,7600 3,7100	1 1 1 1	674 6 5 3	3.7100 3.7000 3.6900 3.6800	3.8200 3.8600 3.8700 3.8900	3 767 1000 1000	1 2 1 1
KRKA	756,0000	16:47	2	758.00	1.07 %	3	742.0000	756.0000	1	0	118	[+]
KRK	746.00 766.00	684.0000 832.0000	16:29 15:46 15:23 13:52	1 60 15 1	754,0000 756,0000 746,0000 760,0000	1 2 1 2	2 5 6 8	734.0000 712.0000 702.0000 700.0000	776.0000 778.0000 780.0000 794.0000	10 3 97 4	1 1 1 1
NTTSYSTEM	9,4000	16:46	71	9.28	1.08 %	10	9.3800	9.4000	1079	8	71	[+]
NTT	9.16 9.40	8.3600 10.2000	16:46 16:46 16:46 16:46	15 28 878 120	9,4000 9,4000 9,4000 9,3200	1 1 1 1	20 10 350 12	9.1800 9.1400 9.1200 9.0800	9.4200 9.4600 9.4800 9.5000	462 459 1346 12060	1 1 3 3
HUUUGE	18,4000	17:00	75	18.46	1.10 %	352	18.2200	18.4600	14	16	299	[+]
HUG	18.24 18.58	16.6200 20.3000	17:00 17:00 17:00 17:00	76 147 52 83	18,4000 18,4000 18,4000 18,4000	2 3 2 2	205 345 154 72	18.2000 18.1600 18.1200 18.0600	18.5000 18.5400 18.5600 18.5800	40 16 245 743	1 2 2 1
PRAGMAINK	3,6600	15:57	315	3.62	1.10 %	20	3.5000	3.6800	100	1	4	[+]
PRI	3.50 3.66	3.2600 3.9800	15:57 15:56 15:56 10:41	85 100 50 10	3,6600 3,6400 3,6200 3,5000	1 1 1 1	100 440 376 200	3.4600 3.4400 3.4200 3.3000	3.7000 3.7200 3.7400 3.7600	200 420 100 367	1 2 1 2
NANOGROUP	3,1600	17:00	18	3.13	1.12 %	598	3.1200	3.1600	1499	61	188	[+]
NNG	3.01 3.17	2.8150 3.4350	17:00 16:31 16:27 16:12	12 2 32 650	3,1600 3,1200 3,1650 3,1550	1 1 1 4	15 10 370 721	3.1000 3.0950 3.0800 3.0500	3.1800 3.2000 3.2550 3.2900	1721 1104 1400 600	2 3 1 1
ATLANTAPL	17,9000	09:34	1	17.70	1.13 %	142	17.6000	17.9000	538	0	2	[+]
ATP	17.70 17.90	15.9500 19.4500	09:34 09:00 16:30 09:00	15 110 57 42	17,7000 17,7000 17,7000 17,7000	2 2 1 1	300 650 300 120	17.4000 17.3000 17.1500 17.0000	17.9500 18.1500 18.2500 18.3000	57 700 56 261	1 1 1 2
BIGCHEESE	12,4600	15:21	10	12.40	1.14 %	100	12.3800	12.4600	205	3	32	[+]
BCS	12.26 12.48	11.1600 13.6400	15:20 15:05 14:58 14:40	2 113 2 40	12,4600 12,3600 12,3600 12,3200	2 4 1 1	131 265 110 15	12.3200 12.3000 12.2800 12.2600	12.4800 12.5000 12.6800 12.8000	218 660 58 117	1 1 1 1
BIOCELTIX	121,4000	17:02	11	120.00	1.17 %	32	120.6000	121.4000	19	6	664	[+]
BCX	118.80 121.40	108.0000 132.0000	17:01 17:00 17:00 17:00	24 26 74 7	121,4000 121,4000 121,4000 121,4000	2 1 1 2	17 11 30 21	120.4000 120.2000 120.0000 119.8000	121.6000 121.8000 122.0000 122.4000	484 204 201 29	3 2 2 1
SNIEZKA	85,8000	17:00	13	83.00	1.18 %	50	85.6000	85.8000	59	0	19	[+]
SKA	83.00 85.80	74.8000 91.2000	17:00 17:00 16:48 16:18	12 75 2 1	85,8000 85,8000 85,6000 84,0000	1 1 1 2	5 2 20 31	84.0000 83.8000 83.6000 83.2000	86.0000 87.2000 87.6000 88.2000	165 12 20 41	1 1 1 2
PROCHEM	25,4000	17:00	25	25.10	1.20 %	99	25.2000	25.4000	268	0	11	[+]
PRM	24.90 25.40	22.6000 27.6000	16:40 15:00 14:26 14:26	3 140 117 23	25,4000 25,2000 25,2000 25,1000	4 2 5 1	142 206 271 80	24.5000 24.4000 24.3000 24.2000	25.7000 26.0000 26.1000 26.8000	100 100 87 41	1 1 1 1
MCI	24,8000	17:00	4	24.80	1.22 %	70	24.8000	25.0000	353	5	132	[+]
MCI	24.50 25.20	22.4000 27.2000	16:49 16:31 16:13 15:50	73 46 66 2	25,0000 24,8000 24,7000 24,9000	2 3 2 3	44 405 130 573	24.7000 24.5000 24.4000 24.3000	25.2000 25.3000 25.4000 25.5000	406 280 239 251	4 2 3 2
SONEL	16,6000	16:37	2	16.35	1.22 %	765	16.5000	16.7500	15	5	81	[+]
SON	15.95 17.10	14.7500 17.9500	16:34 14:41 14:41 14:31	1 169 120 200	16,6000 16,5000 16,5000 16,5000	1 1 1 2	20 50 195 170	16.4500 16.3500 16.3000 16.1500	16.8000 16.8500 17.0000 17.0500	20 67 540 1596	1 2 4 5
LSISOFT	15,9000	14:22	387	15.90	1.27 %	9	15.7000	15.9000	830	2	27	[+]
LSI	15.80 15.90	14.4000 17.4000	14:22 14:22 12:14 12:14	500 113 86 14	15,9000 15,9000 15,9000 15,8000	1 1 2 1	17 500 510 206	15.6000 15.4000 15.3000 15.2000	16.0000 16.2000 16.4000 16.5000	580 130 42 206	2 1 1 3
ASSECOSEE	63,2000	17:00	43	62.50	1.28 %	908	63.2000	63.3000	97	4	255	[+]
ASE	61.70 63.20	56.3000 68.7000	17:00 16:39 16:39 16:39	14 60 60 29	63,2000 63,0000 63,0000 63,0000	1 1 1 1	2 212 5 5162	63.1000 63.0000 62.5000 62.4000	63.4000 63.5000 63.8000 64.8000	1957 1202 50 336	1 1 1 1
DOMDEV	237,0000	17:03	292	234.00	1.28 %	8	237.0000	239.0000	150	3	673	[+]
DOM	232.50 239.00	211.0000 257.0000	17:03 17:00 17:00 17:00	8 19 381 119	237,0000 237,0000 237,0000 237,0000	3 2 2 3	210 202 100 170	236.0000 235.5000 235.0000 234.0000	239.5000 240.0000 241.0000 244.0000	96 45 10 40	1 2 1 1
VIVID	0,6300	16:44	500	0.63	1.29 %	20	0.6280	0.6300	5850	6	4	[+]
VVD	0.63 0.63	0.5680 0.6920	16:32 15:24 14:53 14:15	20 16 80 320	0,6300 0,6340 0,6340 0,6340	1 2 3 5	20 1020 872 1172	0.6260 0.6240 0.6220 0.6200	0.6340 0.6380 0.6400 0.6480	904 4527 2030 760	1 2 4 2
AMICA	63,0000	17:00	3	62.40	1.29 %	86	62.4000	63.0000	140	2	129	[+]
AMC	62.30 63.30	56.2000 68.6000	16:35 16:27 16:26 16:10	8 5 6 78	62,4000 63,0000 62,4000 63,0000	2 4 2 1	317 621 51 22	62.3000 62.2000 62.0000 61.9000	63.1000 63.3000 63.4000 63.5000	335 129 5 127	2 2 1 4
COMP	233,0000	17:00	1	230.00	1.30 %	18	232.0000	233.0000	38	2	414	[+]
CMP	222.00 233.00	207.0000 253.0000	17:00 17:00 16:49 16:41	20 11 7 50	233,0000 233,0000 231,0000 231,0000	2 1 1 3	93 75 28 51	231.0000 230.0000 229.0000 228.0000	234.0000 235.0000 238.0000 239.0000	112 174 208 10	3 8 1 1
BIOTON	3,8500	17:00	482	3.77	1.32 %	3252	3.8000	3.8500	3427	620	2 364	[+]
BIO	3.77 3.90	3.4000 4.1400	17:00 17:00 17:00 16:49	518 982 18 1300	3,8500 3,8500 3,8500 3,8500	1 5 4 2	1000 2252 4022 831	3.7900 3.7800 3.7700 3.7600	3.8600 3.8800 3.8900 3.9000	5 5 1278 5582	1 1 3 7
BETACOM	4,5600	17:00	258	4.56	1.33 %	1087	4.4600	4.5600	24	2	10	[+]
BCM	4.56 4.56	4.1200 5.0000	13:42 09:00 09:00 15:30	1992 3 2 30	4,5600 4,5600 4,5600 4,5000	1 2 1 1	1000 2061 100 112	4.4400 4.4000 4.3600 4.2400	4.5800 4.6000 4.6800 4.7000	2100 900 527 215	2 2 1 1
KRAKCHEM	1,1150	16:47	135	1.10	1.36 %	3330	1.0600	1.1150	1731	61	65	[+]
KCH	1.05 1.12	0.9900 1.2100	16:47 16:47 16:47 16:29	216 81 11 220	1,1150 1,1150 1,1150 1,0600	1 5 2 1	10000 6200 410 5000	1.0550 1.0500 1.0450 1.0400	1.1200 1.1300 1.1400 1.1500	6993 3000 10000 31607	3 2 3 6
GAMEOPS	16,2200	16:49	5	16.00	1.38 %	2	16.2000	16.2200	170	6	102	[+]
GOP	15.10 16.28	14.4000 17.6000	16:49 16:49 16:49 16:48	18 5 5 2	16,2000 16,2000 16,2000 16,2400	1 1 1 1	5 5 100 40	15.8400 15.8000 15.7600 15.7400	16.2800 16.3000 16.3600 16.5000	144 120 300 449	2 1 1 3
WASKO	1,8250	16:39	543	1.81	1.39 %	1718	1.8050	1.8250	707	20	36	[+]
WAS	1.78 1.84	1.6250 1.9850	16:39 15:52 15:47 15:38	457 44 10 100	1,8250 1,8250 1,8250 1,8250	1 2 2 1	500 994 9270 3900	1.8000 1.7950 1.7900 1.7850	1.8300 1.8350 1.8400 1.8450	3659 2174 3985 1566	3 5 4 2
XTPL	101,4000	16:46	25	101.60	1.40 %	62	101.4000	102.0000	278	1	66	[+]
XTP	100.00 101.60	91.5000 111.6000	16:46 16:36 16:14 15:47	13 3 1 5	101,4000 101,4000 101,4000 101,4000	2 1 2 3	136 14 239 71	101.0000 100.4000 100.2000 100.0000	102.8000 103.2000 104.6000 105.0000	54 5 20 127	2 1 1 4
PGE	8,8360	17:03	10	8.71	1.42 %	441	8.8200	8.8360	9863	3 160	27 918	[+]
PGE	8.69 8.91	7.8420 9.5820	17:01 17:00 17:00 17:00	10 5627 903 226	8,8360 8,8360 8,8360 8,8360	1 1 1 1	276 24 125 906	8.8180 8.8160 8.8140 8.8120	8.8400 8.8480 8.8500 8.8540	52020 2655 15736 23583	11 3 10 2
GRODNO	10,7000	16:27	784	10.90	1.42 %	231	10.7000	10.8000	682	3	28	[+]
GRN	10.60 10.90	9.8200 11.9500	15:59 15:59 15:55 15:55	2 214 4 2	10,7000 10,7000 10,6000 10,6000	2 1 1 3	1002 1000 4 642	10.6000 10.5500 10.5000 10.4000	10.8500 10.9000 10.9500 11.0000	2235 2591 1100 1964	2 12 3 8
KCI	0,8600	17:00	1086	0.85	1.42 %	5000	0.8560	0.8600	1389	69	59	[+]
KCI	0.84 0.88	0.7620 0.9300	17:00 17:00 15:11 15:02	2624 4230 15 350	0,8600 0,8600 0,8740 0,8760	1 2 1 1	3000 5015 6 5000	0.8520 0.8500 0.8480 0.8440	0.8620 0.8820 0.8860 0.8880	1547 5000 6670 3500	1 1 2 1
DEKPOL	56,8000	17:00	10	56.00	1.43 %	55	56.0000	56.8000	523	4	229	[+]
DEK	55.40 56.80	50.4000 61.6000	17:00 17:00 17:00 17:00	15 235 1 14	56,8000 56,8000 56,8000 56,8000	3 2 1 1	320 530 100 110	55.4000 55.0000 54.4000 54.2000	57.0000 57.6000 58.0000 58.2000	1206 25 700 20	6 1 5 1
SANPL	547,2000	17:03	10	543.00	1.48 %	1000	547.2000	549.6000	271	124	67 777	[+]
SPL	535.60 555.00	488.7000 597.2000	17:03 17:02 17:02 17:02	2 10 429 19	547,2000 547,2000 547,2000 547,2000	8 1 3 6	317 159 132 182	547.0000 546.6000 546.4000 546.0000	549.8000 550.0000 550.2000 550.4000	184 81 42 107	1 2 1 2
CORMAY	0,5500	17:02	9849	0.54	1.48 %	5616	0.5440	0.5540	78	76	42	[+]
CRM	0.54 0.56	0.4900 0.5980	17:00 17:00 16:38 16:23	1 150 4384 3549	0,5500 0,5500 0,5520 0,5420	9 5 1 1	8318 10120 30 30	0.5420 0.5400 0.5380 0.5340	0.5560 0.5580 0.5600 0.5620	298 12891 24279 130	4 1 7 2
06MAGNA	2,6000	15:51	127	2.56	1.56 %	1000	2.5700	2.6000	1519	17	43	[+]
06N	2.56 2.61	2.3100 2.8100	15:51 14:38 14:25 14:24	273 7 400 400	2,6000 2,6000 2,5800 2,5800	1 2 2 2	1047 1510 1510 515	2.5600 2.5500 2.5400 2.5300	2.6100 2.6200 2.6300 2.6400	331 10 1308 1517	2 1 3 4
ASSECOBS	90,8000	17:00	48	89.40	1.57 %	225	90.0000	90.8000	125	2	154	[+]
ABS	89.40 91.00	80.6000 98.2000	17:00 17:00 17:00 17:00	2 1 4 3	90,8000 90,8000 90,8000 90,8000	1 4 1 1	6 132 4 17	89.8000 89.6000 89.4000 89.0000	91.0000 91.4000 92.0000 92.2000	27 14 36 15	1 1 2 1
MABION	10,3800	17:00	100	10.16	1.57 %	4743	10.3000	10.3800	100	35	362	[+]
MAB	10.16 10.50	9.1500 11.1600	17:00 17:00 17:00 16:49	200 18 40 2	10,3800 10,3800 10,3800 10,2800	5 3 6 8	517 1000 1539 2726	10.2600 10.2400 10.2200 10.2000	10.4000 10.4200 10.4400 10.4600	90 150 732 994	1 1 1 1
UNICREDIT	225,6000	10:34	5	224.95	1.62 %	16	213.0000	0.0000	0	0	6	[+]
UCG	224.95 225.60	202.5000 247.4000	10:12 09:16 09:00 09:00	20 33 22 11	224,9500 222,0000 220,0000 211,0000	1 0 0 0	10 0 0 0	180.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TESGAS	2,4900	16:28	10	2.49	1.63 %	20	2.4600	2.4900	1364	1	2	[+]
TSG	2.44 2.49	2.2500 2.7300	10:45 10:45 09:28 09:28	7 93 557 5	2,4400 2,4500 2,4500 2,4900	2 2 2 3	629 1534 1020 3046	2.4500 2.4400 2.4300 2.4200	2.5000 2.5500 2.5600 2.5800	51340 1260 1245 357	1 1 1 1
RAWLPLUG	18,2000	15:54	4	17.90	1.68 %	110	17.7000	18.1500	10	0	2	[+]
RWL	17.70 18.20	16.1500 19.6500	15:43 15:43 14:35 12:36	10 5 1 5	17,7000 17,9000 17,9000 18,2000	2 1 2 1	300 30 33 60	17.5000 17.4000 17.3000 17.2500	18.2000 18.4500 18.5000 18.6500	865 16 646 300	1 1 2 1
MIRACULUM	0,8280	12:10	17	0.81	1.72 %	532	0.8140	0.8240	3703	21	17	[+]
MIR	0.81 0.83	0.7340 0.8940	12:10 12:03 11:28 11:20	33 468 123 38	0,8280 0,8140 0,8140 0,8140	1 3 1 1	2000 9701 80 2721	0.8000 0.7900 0.7720 0.7680	0.8260 0.8280 0.8300 0.8380	3400 6582 19800 2500	1 1 4 1
NEWAG	69,9000	17:04	22	68.80	1.75 %	58	68.9000	69.9000	150	6	393	[+]
NWG	67.60 69.90	62.0000 75.6000	17:00 17:00 17:00 17:00	65 28 14 4	69,9000 69,9000 69,9000 69,9000	2 1 1 1	123 58 20 33	68.8000 68.7000 68.6000 68.5000	70.0000 70.3000 70.4000 70.5000	1274 24 201 6	11 2 2 2
INTROL	8,0000	16:39	6	7.88	1.78 %	44	8.0000	8.0600	151	3	22	[+]
INL	7.82 8.08	7.1000 8.6600	16:39 16:32 16:32 16:32	10 55 30 99	8,0000 8,0000 8,0000 8,0000	1 1 4 3	210 100 682 267	7.9400 7.9200 7.8600 7.8400	8.0800 8.1000 8.1800 8.2000	232 587 20 854	2 3 1 2
ATMGRUPA	3,9500	17:00	1	3.87	1.80 %	2049	3.9500	3.9600	2088	20	80	[+]
ATG	3.87 3.97	3.4900 4.2500	15:45 15:45 15:13 15:13	13 987 1000 3231	3,9700 3,9700 3,9700 3,9700	1 2 1 1	28 1373 3572 350	3.9400 3.9300 3.9200 3.9100	3.9700 3.9800 4.0000 4.0100	1124 2294 4307 438	2 4 6 1
INTERBUD	2,2600	14:56	8	2.25	1.80 %	42	2.1500	2.2600	1393	3	7	[+]
ITB	2.15 2.26	2.0300 2.4700	13:00 11:18 11:18 11:17	69 768 1549 200	2,2600 2,2500 2,2500 2,1500	1 3 1 1	13 4900 112 800	2.1200 2.1000 2.0300 2.0100	2.2700 2.2900 2.3000 2.3100	1500 7 5307 1224	1 1 2 1
XTB	89,8000	17:00	43	89.00	1.81 %	4	89.7200	89.8000	688	546	48 667	[+]
XTB	88.22 89.80	80.1000 97.9000	17:00 17:00 17:00 17:00	25 39 11 132	89,8000 89,8000 89,8000 89,8000	1 2 1 1	300 116 14 100	89.7000 89.6000 89.5000 89.4000	89.8200 89.8400 89.8600 89.8800	160 35 20 20	2 3 1 1
KGHM	126,2500	17:04	1972	124.20	1.81 %	20	126.2500	126.3000	1415	721	90 563	[+]
KGH	123.65 126.70	111.8000 136.6000	17:04 17:04 17:02 17:02	404 100 471 1299	126,2500 126,2500 126,2500 126,2500	1 1 2 2	362 368 301 952	126.2000 126.1500 126.1000 126.0500	126.3500 126.4000 126.4500 126.5000	85 2685 20 7444	1 5 1 15
WIRTUALNA	94,5000	17:00	9	92.90	1.83 %	375	94.4000	94.5000	7	6	549	[+]
WPL	92.90 95.10	83.7000 102.0000	17:00 17:00 16:49 16:39	1 3 10 4	94,5000 94,5000 94,5000 94,6000	1 1 3 1	118 8 424 10	94.3000 94.2000 93.8000 93.2000	94.7000 94.8000 94.9000 95.0000	1 1 50 1	1 1 1 1
ULTGAMES	9,6400	15:59	149	9.62	1.90 %	305	9.4600	9.6000	500	2	23	[+]
ULG	9.40 9.64	8.6600 10.5500	15:49 15:47 15:47 15:47	151 107 103 150	9,6400 9,6400 9,6400 9,6200	1 4 1 2	1000 760 6 1141	9.4400 9.4000 9.2000 9.1000	9.6400 9.6800 9.7400 9.7600	107 440 600 1638	2 1 1 2
MLSYSTEM	19,2600	17:04	162	19.04	1.90 %	99	19.2000	19.2600	262	88	1 692	[+]
MLS	18.94 19.76	17.1400 20.9000	17:04 17:00 17:00 17:00	414 185 100 6	19,2600 19,2600 19,2600 19,2600	1 2 1 2	145 209 1 131	19.1200 19.1000 19.0800 19.0400	19.2800 19.3000 19.3400 19.3600	905 925 365 258	1 4 2 2
CREOTECH	310,0000	17:00	3	304.00	1.97 %	26	308.5000	310.5000	182	6	1 805	[+]
CRI	303.50 313.00	274.0000 334.0000	17:00 17:00 17:00 17:00	9 2 1 9	310,0000 310,0000 310,0000 310,0000	2 3 3 1	74 48 58 1	307.5000 307.0000 306.0000 305.5000	311.0000 311.5000 312.0000 312.5000	300 1 453 280	2 1 4 3
OPONEOPL	103,0000	17:00	16	101.00	1.98 %	235	102.5000	103.0000	10	1	138	[+]
OPN	101.00 103.50	91.0000 111.0000	17:00 17:00 16:48 16:34	12 1 3 2	103,0000 103,0000 103,0000 102,5000	5 3 4 4	713 104 224 143	102.0000 101.5000 101.0000 100.5000	103.5000 104.0000 104.5000 105.0000	388 108 415 63	3 4 3 4
ELEKTROTI	51,5000	17:00	22	50.20	1.98 %	150	51.4000	51.5000	578	13	692	[+]
ELT	50.20 51.60	45.2000 55.2000	17:00 17:00 17:00 17:00	28 22 2 5	51,5000 51,5000 51,5000 51,5000	3 2 5 2	296 193 265 65	51.3000 51.1000 51.0000 50.9000	51.6000 51.7000 51.8000 52.0000	967 705 100 485	2 4 2 5
KOMPUTRON	5,1000	17:00	25	5.08	2.00 %	341	5.0000	5.1000	526	10	52	[+]
KOM	4.91 5.12	4.5800 5.5800	17:00 16:42 16:26 16:26	100 4 109 891	5,1000 5,0200 5,0000 5,0000	2 2 2 2	469 616 3499 2005	4.9800 4.9600 4.9100 4.9000	5.1200 5.1400 5.1600 5.1800	830 1021 123 600	3 2 1 2
KRUK	410,7000	17:01	42	404.00	2.01 %	21	410.5000	410.7000	561	59	23 906	[+]
KRU	401.70 412.20	363.6000 444.4000	17:00 17:00 17:00 17:00	106 16 4 44	410,7000 410,7000 410,7000 410,7000	1 1 1 1	10 10 17 20	410.3000 410.2000 410.1000 410.0000	411.0000 411.1000 411.5000 411.7000	120 303 124 51	5 2 2 2
ENEA	15,2000	17:00	189	14.90	2.01 %	10	15.1900	15.2000	854	394	6 019	[+]
ENA	14.89 15.40	13.4100 16.3900	17:00 17:00 17:00 17:00	189 14 189 189	15,2000 15,2000 15,2000 15,2000	2 2 2 2	5 11 21 32	15.1800 15.1600 15.1400 15.1200	15.2200 15.2400 15.2500 15.2600	12 7024 630 11	1 2 2 1
AGORA	10,1000	17:00	6	9.78	2.02 %	40	10.0500	10.1000	93	21	207	[+]
AGO	9.78 10.20	8.8200 10.7500	17:00 16:49 16:49 16:48	1 2 21 316	10,1000 10,1000 10,1000 10,1000	2 1 2 2	424 125 280 900	10.0000 9.9200 9.9000 9.8800	10.1500 10.2000 10.2500 10.3000	1342 8484 100 499	2 8 1 6
HANDLOWY	120,4000	17:03	100	118.40	2.03 %	50	119.4000	120.4000	1405	62	7 408	[+]
BHW	118.00 120.60	106.6000 130.2000	17:00 17:00 17:00 17:00	20 3 40 64	120,4000 120,4000 120,4000 120,4000	1 5 2 1	60 498 75 50	119.2000 119.0000 118.8000 118.6000	120.6000 120.8000 121.0000 121.2000	2148 133 8495 740	7 6 27 8
DATAWALK	94,0000	17:00	50	92.00	2.06 %	15	93.2200	94.0000	379	12	1 119	[+]
DAT	92.00 95.99	82.8000 101.2000	17:00 17:00 17:00 17:00	38 25 46 16	94,0000 94,0000 94,0000 94,0000	1 1 1 1	56 300 15 15	93.2100 93.1500 93.0300 92.8800	94.6000 94.6100 94.6400 94.7000	11 12 50 40	1 1 1 1
MOBRUK	294,0000	17:00	32	291.00	2.08 %	19	292.0000	294.0000	208	23	6 778	[+]
MBR	287.00 294.00	262.0000 320.0000	17:00 17:00 17:00 17:00	8 1 1 1	294,0000 294,0000 294,0000 294,0000	1 2 3 10	2 62 28 157	291.5000 291.0000 290.5000 290.0000	294.5000 295.0000 295.5000 296.0000	182 158 5 262	2 5 1 5
ANSWEAR	31,3000	17:03	51	30.65	2.12 %	16	31.3000	31.3500	150	18	569	[+]
ANR	30.40 31.30	27.6000 33.7000	17:00 17:00 16:45 16:45	49 200 251 5	31,3000 31,3000 31,0500 31,2500	1 6 1 1	191 4333 80 497	31.1000 31.0000 30.7000 30.6500	31.4000 31.4500 31.6000 31.7000	902 350 2070 202	4 1 3 2
DEVELIA	8,0800	17:00	240	7.90	2.15 %	4517	8.0800	8.1300	1351	199	1 606	[+]
DVL	7.90 8.25	7.1100 8.6900	17:00 17:00 17:00 17:00	641 792 400 9414	8,0800 8,0800 8,0800 8,0800	1 2 6 2	1130 1075 9226 1355	8.0400 8.0200 8.0000 7.9900	8.1400 8.1500 8.1600 8.1800	1351 3351 100 1000	1 2 1 1
PCCROKITA	76,1000	16:49	35	75.60	2.15 %	23	76.0000	76.1000	234	4	303	[+]
PCR	75.20 76.80	68.1000 83.1000	16:48 16:16 16:08 16:08	2 13 1 9	76,0000 76,0000 76,1000 76,0000	2 3 3 1	161 13 69 10	75.8000 75.6000 75.5000 75.4000	76.4000 76.8000 76.9000 77.0000	10 20 199 95	1 1 5 5
GRUPAAZOTY	24,5600	17:04	85	24.12	2.25 %	520	24.5600	24.5800	4353	757	18 575	[+]
ATT	24.00 24.80	21.7200 26.5200	17:02 17:02 17:00 17:00	100 129 295 70	24,5600 24,5600 24,5600 24,5600	2 2 3 1	37 30 213 1	24.5400 24.5200 24.5000 24.4800	24.6000 24.6200 24.6600 24.6800	1087 63486 4208 773	8 2 2 3
FORTE	27,2000	17:00	70	26.10	2.26 %	25	27.2000	27.4000	273	5	133	[+]
FTE	26.00 27.30	23.5000 28.7000	17:00 16:42 16:42 16:42	5 5 75 1	27,2000 27,2000 27,3000 27,3000	3 1 1 1	1606 1786 111 317	27.0000 26.7000 26.3000 26.2000	27.5000 27.7000 27.9000 28.0000	371 2001 112 268	3 2 1 2
MOSTALWAR	7,2200	17:00	1	7.04	2.27 %	926	7.2200	7.3400	1990	16	113	[+]
MSW	7.04 7.44	6.3400 7.7400	16:03 15:00 14:59 14:41	7 16 2425 200	7,3400 7,3000 7,3000 7,3600	2 2 1 1	1019 422 344 211	7.2000 7.1600 7.1400 7.1200	7.3600 7.3800 7.4000 7.4200	847 311 1700 885	3 1 3 4
AGROTON	5,3200	17:00	37	5.20	2.31 %	150	5.1400	5.3200	312	2	11	[+]
AGT	5.10 5.32	4.6800 5.7200	15:39 15:38 14:52 13:46	187 10 100 2	5,1000 5,2000 5,2000 5,2000	1 2 4 2	313 663 1400 822	5.1000 5.0800 5.0600 5.0400	5.3400 5.3600 5.3800 5.4000	1357 71 500 200	1 1 2 1
ARTIFEX	15,6200	17:00	70	15.26	2.36 %	227	15.6200	15.7800	9	14	220	[+]
ART	15.16 15.98	13.7400 16.7800	17:00 16:26 16:26 16:10	100 4 27 73	15,6200 15,6200 15,6200 15,6200	1 2 2 4	285 600 657 2537	15.6000 15.5000 15.4200 15.4000	15.8800 15.9000 15.9400 15.9800	80 400 190 730	1 1 1 3
SHOPER	42,9000	17:00	11	42.10	2.39 %	74	42.4000	42.9000	39	12	522	[+]
SHO	41.30 42.90	37.9000 46.3000	17:00 17:00 17:00 17:00	2 1 4 7	42,9000 42,9000 42,9000 42,9000	1 1 2 1	140 200 167 117	42.3000 42.2000 42.1000 42.0000	43.0000 43.2000 43.3000 43.4000	590 117 117 157	1 1 1 2
POLIMEXMS	4,6200	17:03	75	4.55	2.44 %	4010	4.6150	4.6200	325	1 213	5 607	[+]
PXM	4.53 4.75	4.0950 4.9950	17:01 17:01 17:01 17:01	350 500 575 302	4,6200 4,6200 4,6200 4,6200	1 8 1 2	2745 15463 219 15719	4.6050 4.6000 4.5850 4.5800	4.6300 4.6400 4.6500 4.6600	1560 120 2500 1558	2 1 2 3
FEERUM	12,3000	17:00	2	12.30	2.50 %	240	11.6000	12.3000	1599	2	24	[+]
FEE	11.60 12.30	11.1000 13.5000	15:40 13:15 13:02 13:01	162 13 2 60	12,0000 12,3000 12,3000 11,6000	1 1 1 1	99 222 400 50	11.4500 11.2500 11.2000 11.1000	12.4000 12.7000 12.8500 12.9000	101 1026 113 122	2 1 1 1
SFINKS	0,4490	17:00	1000	0.44	2.51 %	110	0.4340	0.4490	3299	123	54	[+]
SFS	0.42 0.46	0.3960 0.4840	17:00 16:29 16:29 16:29	1 2190 300 510	0,4490 0,4400 0,4450 0,4450	1 1 1 1	7000 5000 3700 2500	0.4270 0.4260 0.4250 0.4230	0.4500 0.4520 0.4540 0.4560	12800 3202 25000 2500	2 2 1 1
IZOLACJA	3,6800	16:41	50	3.59	2.51 %	4	3.6400	3.6800	58	2	8	[+]
IZO	3.59 3.68	3.2400 3.9400	12:24 12:06 12:06 12:06	500 15 15 1406	3,6400 3,6400 3,6400 3,6400	1 3 1 3	200 351 700 2407	3.5600 3.5100 3.5000 3.4900	3.7800 3.7900 3.8000 3.8200	534 600 1155 385	2 1 2 1
ZABKA	23,7100	17:02	150000	23.45	2.55 %	955	23.7000	23.7100	60841	4 947	117 081	[+]
ZAB	23.37 23.86	21.1100 25.7900	17:01 17:01 17:01 17:01	600 1500 38912 1256	23,7100 23,7100 23,7100 23,7100	1 2 2 2	630 1880 2749 3174	23.6900 23.6800 23.6700 23.6600	23.7200 23.7300 23.7400 23.7500	6628 591 8565 2318	5 1 4 2
STAPORKOW	3,2000	16:41	2400	3.20	2.56 %	77	3.1000	3.2600	1000	17	54	[+]
ZUK	3.20 3.32	2.8800 3.5200	16:41 16:41 16:41 16:34	643 357 498 500	3,2000 3,2000 3,2400 3,3200	2 1 2 2	110 50 1150 450	3.0800 3.0400 3.0200 3.0000	3.2800 3.3200 3.3400 3.3800	770 2900 690 60	1 2 1 1
ARCHICOM	43,9000	17:00	200	42.80	2.57 %	787	43.9000	44.1000	39	1	44	[+]
ARH	42.00 44.20	38.6000 47.0000	16:40 16:39 16:38 16:23	1 1 11 1	43,5000 43,5000 43,5000 43,5000	2 1 1 2	78 5 100 86	42.7000 42.6000 42.5000 42.1000	44.2000 44.4000 44.5000 44.8000	25 38 81 40	1 1 2 1
INTERCARS	585,0000	17:00	1	570.00	2.63 %	85	579.0000	587.0000	11	5	3 137	[+]
CAR	568.00 590.00	513.0000 627.0000	17:00 17:00 17:00 17:00	1 1 3 13	585,0000 585,0000 585,0000 585,0000	1 1 1 1	46 46 2 8	577.0000 576.0000 570.0000 568.0000	588.0000 590.0000 591.0000 592.0000	45 16 3 10	2 5 1 1
SELVITA	34,9000	17:00	178	34.20	2.65 %	100	34.5000	34.9000	170	11	368	[+]
SLV	34.20 34.90	30.8000 37.6000	17:00 17:00 17:00 16:39	42 2 22 4	34,9000 34,9000 34,9000 34,9000	4 3 2 2	1549 458 58 165	34.4000 34.3000 34.2000 34.1000	35.0000 35.2000 35.3000 35.4000	1576 370 420 34	6 4 3 1
EUROCASH	11,2400	17:03	1000	10.91	2.65 %	6606	11.2400	11.2500	159	600	6 727	[+]
EUR	10.91 11.33	9.8200 12.0000	17:02 17:00 17:00 17:00	114 25 28 45	11,2400 11,2400 11,2400 11,2400	1 3 1 1	86 6435 800 3599	11.2100 11.2000 11.1800 11.1400	11.2700 11.2900 11.3000 11.3100	58 158 760 281	1 2 4 3
IMMOBILE	2,2500	17:00	1	2.20	2.74 %	1999	2.2500	2.3100	3000	126	286	[+]
GKI	2.19 2.35	1.9800 2.4200	16:48 16:46 16:46 16:46	500 925 5000 1075	2,3200 2,3100 2,3000 2,2800	1 1 3 1	16422 3835 5200 700	2.2400 2.2300 2.2200 2.2100	2.3200 2.3300 2.3400 2.3500	200 2339 2611 5188	1 2 2 2
DBENERGY	14,2000	15:01	135	13.80	2.90 %	30	14.0000	14.2000	10	3	35	[+]
DBE	13.80 14.45	12.4500 15.1500	15:01 15:01 15:01 14:33	10 10 45 1	14,2000 14,1000 14,0000 13,8500	1 1 1 1	10 129 10 103	13.9000 13.8500 13.8000 13.7500	14.3500 14.4500 14.5000 14.7000	203 577 1573 10	1 3 2 1
ENERGOINS	2,4800	17:00	1000	2.37	2.90 %	5608	2.4800	2.4900	5920	83	204	[+]
ENI	2.33 2.49	2.1400 2.6000	17:00 16:49 16:49 16:49	2000 1968 17 460	2,4800 2,4900 2,4900 2,4900	1 1 2 2	5481 1797 2000 984	2.4600 2.4100 2.4000 2.3800	2.5000 2.5100 2.5200 2.5400	8297 31 390 380	7 1 1 1
BUDIMEX	636,0000	17:00	316	608.00	2.91 %	109	635.4000	636.0000	25	93	58 640	[+]
BDX	606.00 637.40	547.2000 668.8000	17:00 17:00 17:00 17:00	78 56 50 115	636,0000 636,0000 636,0000 636,0000	2 2 1 1	2 2 1 8	634.2000 633.0000 632.8000 631.4000	636.2000 636.6000 636.8000 637.0000	69 119 190 129	2 2 2 3
MBANK	817,8000	17:00	8	794.80	2.97 %	4	810.0000	817.8000	80	29	23 731	[+]
MBK	794.80 825.00	715.4000 874.2000	17:00 17:00 17:00 17:00	17 1 9 7	817,8000 817,8000 817,8000 817,8000	1 1 1 1	297 59 62 64	809.8000 809.2000 808.6000 808.0000	818.0000 818.2000 818.4000 818.6000	128 88 28 21	2 2 1 2
PKNORLEN	72,2700	17:03	88	70.20	2.98 %	30	72.1000	72.2700	7821	6 448	462 981	[+]
PKN	70.20 72.56	63.1800 77.2200	17:03 17:00 17:00 17:00	400 7046 100 19	72,2700 72,2700 72,2700 72,2700	2 1 1 1	1155 461 25 697	72.0200 72.0100 72.0000 71.9800	72.2800 72.2900 72.3000 72.3100	2868 19698 28070 9855	3 1 39 5
MILLENNIUM	14,5000	17:04	1000	14.08	2.98 %	1014	14.4900	14.5000	7051	1 550	22 274	[+]
MIL	14.01 14.61	12.6800 15.4800	17:04 17:04 17:04 17:04	4510 20490 4510 16345	14,5000 14,5000 14,5000 14,5000	1 1 1 1	66 1443 390 403	14.4800 14.4700 14.4600 14.4500	14.5100 14.5200 14.5300 14.5400	692 2708 19 2416	2 2 2 2
PZU	62,1000	17:02	32	60.30	2.99 %	2437	62.0800	62.1000	2018	1 673	103 654	[+]
PZU	60.30 62.60	54.2800 66.3200	17:02 17:02 17:02 17:00	50 30 20 812	62,1000 62,1000 62,1000 62,1000	2 1 4 6	12065 1645 2695 23128	62.0600 62.0400 62.0200 62.0000	62.1200 62.1600 62.2000 62.2200	549 2207 2975 2349	1 1 1 1
INGBSK	309,0000	17:00	10	304.00	3.00 %	62	308.5000	309.0000	95	11	3 453	[+]
ING	301.00 309.00	274.0000 334.0000	17:00 17:00 17:00 17:00	1 11 4 4	309,0000 309,0000 309,0000 309,0000	5 3 4 2	252 502 111 2	308.0000 307.5000 307.0000 306.5000	309.5000 310.0000 310.5000 311.0000	60 256 214 69	2 11 1 4
YARRL	8,2000	15:54	169	8.00	3.02 %	850	8.1400	8.2000	951	26	215	[+]
YRL	7.96 8.38	7.2000 8.8000	15:54 15:42 15:38 15:19	31 24 5 100	8,2000 8,2000 8,2000 8,1600	1 1 2 2	300 100 500 200	8.1200 8.0800 8.0600 8.0200	8.2400 8.2600 8.2800 8.3000	250 1050 2598 67	3 1 1 2
POLTREG	36,9000	16:17	5	35.50	3.07 %	150	36.0000	36.9000	175	0	8	[+]
PTG	35.50 36.90	32.0000 39.0000	16:17 12:41 10:58 09:01	10 15 185 2	36,9000 36,9000 35,7000 35,5000	1 1 1 2	15 95 28 77	35.7000 35.5000 35.3000 35.0000	37.0000 37.1000 37.2000 37.3000	318 767 300 654	2 2 1 2
WIKANA	6,7000	15:06	157	6.60	3.08 %	305	6.5500	6.7000	343	2	11	[+]
WIK	6.45 6.70	5.9500 7.2500	15:05 14:48 11:34 10:01	105 300 500 29	6,6500 6,6500 6,6500 6,6500	2 1 1 1	895 1200 96 1000	6.5000 6.4500 6.4000 6.2500	6.7500 6.8000 6.8500 6.9000	1130 99 9000 1737	1 1 2 1
KETY	876,0000	17:00	4	859.00	3.12 %	1	875.5000	876.0000	5	16	14 071	[+]
KTY	853.50 876.00	773.5000 944.5000	17:00 17:00 17:00 17:00	17 1 2 4	876,0000 876,0000 876,0000 876,0000	1 1 2 1	1 8 7 13	875.0000 874.5000 874.0000 873.0000	876.5000 877.0000 877.5000 878.0000	32 10 15 12	2 3 2 4
IPOPEMA	3,2000	17:00	82	3.10	3.23 %	4	3.0600	3.2000	3210	4	12	[+]
IPE	3.10 3.20	2.7900 3.4100	16:49 16:49 11:15 10:22	2381 37 40 982	3,1500 3,1400 3,1400 3,1000	1 1 1 1	1000 1000 500 17	3.0500 3.0400 3.0300 3.0200	3.2300 3.2500 3.2900 3.3000	222 500 308 2982	1 1 1 2
WARIMPEX	2,8400	17:00	1697	2.78	3.27 %	1451	2.8000	2.8400	803	18	52	[+]
WXF	2.75 2.84	2.5100 3.0500	17:00 17:00 16:41 16:33	44 759 40 100	2,8400 2,8400 2,8400 2,8400	1 1 2 5	1500 350 1235 2223	2.7300 2.7200 2.7100 2.7000	2.8500 2.8600 2.8900 2.9000	950 642 500 2000	2 1 1 1
GAMFACTOR	10,0000	17:00	75	9.78	3.31 %	358	9.9400	10.0000	958	17	166	[+]
GIF	9.50 10.50	8.8200 10.7500	17:00 17:00 16:49 16:49	261 206 100 500	10,0000 10,0000 10,2000 10,2000	2 1 1 1	821 7 195 350	9.9200 9.9000 9.8800 9.8600	10.2000 10.3500 10.4000 10.4500	238 100 1942 598	1 1 5 2
CAVATINA	15,6000	16:02	125	15.30	3.31 %	10	15.6000	16.3000	50	2	37	[+]
CAV	14.70 16.80	13.8000 16.8000	15:51 15:51 15:51 15:51	38 30 100 50	16,8000 16,8000 16,7500 16,6000	1 1 2 1	15 451 240 673	15.5000 15.4000 15.2000 15.1500	16.4000 16.5000 16.6000 16.7000	50 50 100 10	1 1 1 1
MIRBUD	15,3000	17:00	248	14.80	3.31 %	12	15.2900	15.3300	2110	203	3 078	[+]
MRB	14.71 15.34	13.3200 16.2800	17:00 17:00 17:00 17:00	35 4 2 2	15,3000 15,3000 15,3000 15,3000	1 2 2 2	2 11 5 11	15.2800 15.2700 15.2600 15.2400	15.3400 15.3500 15.3600 15.3700	2762 2638 700 300	5 13 2 1
EUROHOLD	2,4800	10:47	45	2.48	3.33 %	20	2.3600	2.4800	3949	1	3	[+]
EHG	2.48 2.48	2.2400 2.7200	10:02 09:55 09:55 13:38	1006 65 195 100	2,4800 2,4800 2,4800 2,4000	2 1 2 1	110 739 35 20	2.2600 2.2400 2.2000 2.1600	2.5200 2.5400 2.5600 2.5800	146 2700 2727 642	1 2 1 1
SYGNITY	88,0000	17:04	104	85.00	3.53 %	46	87.0000	88.0000	338	5	399	[+]
SGN	85.00 90.00	76.6000 93.4000	17:03 17:03 17:00 16:47	58 46 54 46	88,0000 88,0000 88,0000 88,0000	1 2 1 1	47 695 310 262	86.2000 86.0000 85.6000 85.4000	89.0000 90.0000 90.8000 92.0000	99 90 51 83	1 5 2 3
ORCOGROUP	4,0800	13:43	10	3.94	3.55 %	1301	3.9600	4.0800	1309	5	20	[+]
OPG	3.94 4.08	3.5600 4.3200	12:41 12:41 12:41 12:41	827 665 668 673	4,0600 4,0400 4,0200 4,0000	1 1 1 2	2100 7506 3822 11889	3.7600 3.7200 3.6800 3.6600	4.1000 4.1200 4.1400 4.1600	655 652 649 646	1 1 1 1
SELENAFM	39,4000	16:38	1	38.00	3.68 %	284	38.3000	39.4000	557	4	157	[+]
SEL	37.80 39.60	34.2000 41.8000	15:59 15:37 15:37 15:31	14 3 20 1	38,2000 39,4000 39,4000 39,5000	1 1 1 1	81 35 78 182	38.2000 38.0000 37.8000 37.6000	39.5000 39.6000 39.7000 39.8000	411 102 408 207	4 2 3 2
INTERSPPL	0,3630	16:19	10500	0.35	3.71 %	10000	0.3530	0.3600	2850	75	27	[+]
IPO	0.35 0.36	0.3150 0.3850	16:19 16:19 16:19 16:19	100 2085 225 2000	0,3630 0,3630 0,3630 0,3600	2 2 1 3	3800 5392 3000 7670	0.3510 0.3500 0.3490 0.3480	0.3640 0.3700 0.3720 0.3740	440 21574 200 23000	4 4 1 1
KRVITAMIN	10,1500	15:52	20	9.70	3.78 %	298	9.7400	10.1500	84	1	6	[+]
KVT	9.60 10.15	8.7400 10.6500	15:11 15:11 15:11 15:11	4 33 2 4	10,1500 10,1000 10,1000 10,0500	1 1 1 1	4 4 3 250	9.6400 9.6000 9.5800 9.5200	10.2000 10.2500 10.4000 10.4500	1 240 180 3	1 1 1 2
ATENDE	3,1200	16:44	1527	3.00	4.00 %	1699	3.0800	3.1200	1083	66	205	[+]
ATD	3.00 3.15	2.7000 3.3000	16:44 16:33 16:33 16:29	773 3301 199 225	3,1200 3,0800 3,0800 3,1200	1 1 1 2	1500 1500 1594 3006	3.0500 3.0300 3.0200 3.0100	3.1300 3.1400 3.1500 3.1600	7846 8351 12138 1500	1 4 7 2
RYVU	33,5000	17:03	48	32.50	4.20 %	125	33.4000	33.5000	252	198	6 573	[+]
RVU	32.20 34.40	29.2500 35.7500	17:02 17:02 17:01 17:00	200 50 150 60	33,5000 33,5000 33,5000 33,5000	2 1 1 5	80 71 50 2755	33.3000 33.1500 33.1000 33.0000	33.6000 33.7000 33.8000 33.8500	64 100 719 50	1 1 5 1
ALIOR	107,4000	17:02	11	103.95	4.22 %	63	107.3000	107.4000	301	508	54 387	[+]
ALR	103.20 107.80	93.5600 114.3000	17:02 17:02 17:00 17:00	1000 47 436 62	107,4000 107,4000 107,4000 107,4000	1 1 1 1	48 93 104 371	107.2000 107.1500 107.1000 107.0500	107.4500 107.5000 107.5500 107.6000	766 520 408 1448	2 2 3 6
DGA	16,9000	15:07	5	16.90	4.32 %	497	16.2000	16.9000	152	0	1	[+]
DGA	16.90 16.90	15.2500 18.5500	15:07 15:07 15:06 15:00	5 5 5 10	16,9000 16,9000 16,9000 16,9000	2 1 1 1	101 1218 5 1	16.0000 15.8000 1.0000 0.0100	16.9500 17.0000 18.2500 18.3500	125 1844 112 97	1 2 1 1
PEKAO	178,4000	17:04	10	173.00	4.33 %	10111	178.4000	178.4500	1141	929	164 636	[+]
PEO	172.05 178.75	155.7000 190.3000	17:03 17:03 17:02 17:02	1200 100 100 75	178,4000 178,4000 178,4000 178,4000	1 1 2 1	8 25 1517 16	177.9000 177.8500 177.7500 177.7000	178.5000 178.5500 178.6000 178.6500	1325 1065 1448 2827	4 3 3 7
TEXT	57,4000	17:03	25	55.00	4.46 %	13	57.3500	57.4000	274	53	2 992	[+]
TXT	55.00 57.60	49.5000 60.5000	17:00 17:00 17:00 17:00	19 15 31 15	57,4000 57,4000 57,4000 57,4000	1 1 1 2	3 15 2 4	57.3000 57.2000 57.1000 57.0500	57.5000 57.5500 57.6000 57.7000	341 1 135 559	6 1 4 4
KINOPOL	18,6000	17:04	170	17.85	4.49 %	140	18.5000	18.6000	97	46	843	[+]
KPL	17.80 18.80	16.1000 19.6000	17:00 17:00 17:00 16:49	133 367 300 500	18,6000 18,6000 18,6000 18,5000	1 3 2 5	200 134 1547 1362	18.4500 18.4000 18.3500 18.3000	18.6500 18.7000 18.7500 18.8000	136 216 422 101	2 1 1 2
CCC	242,6000	17:00	746	232.20	4.52 %	320	242.1000	242.6000	6073	409	98 298	[+]
CCC	232.20 243.00	209.0000 255.4000	17:00 17:00 17:00 17:00	381 56 56 57	242,6000 242,6000 242,6000 242,6000	1 1 3 2	80 123 344 1634	242.0000 241.9000 241.8000 241.7000	242.7000 242.8000 242.9000 243.0000	222 1894 1190 13662	2 6 8 38
LPP	16 400,0000	17:00	3	15,730.00	4.73 %	4	16395.0000	16400.0000	29	6	100 891	[+]
LPP	15,705.00 16,485.00	14160.0000 17300.0000	17:00 17:00 17:00 17:00	4 1 1 7	16 400,0000 16 400,0000 16 400,0000 16 400,0000	1 1 1 2	1 4 4 6	16390.0000 16385.0000 16370.0000 16350.0000	16405.0000 16410.0000 16420.0000 16425.0000	5 36 1 1	2 2 1 1
PKOBP	78,2800	17:04	200	75.20	4.99 %	25183	78.2800	78.3000	1335	3 038	235 314	[+]
PKO	75.06 78.34	67.6800 82.7200	17:04 17:04 17:04 17:04	25 280 2000 100	78,2800 78,2800 78,2800 78,2800	1 1 1 2	500 45 84 32547	78.2000 77.9200 77.7000 77.6600	78.3200 78.3400 78.3600 78.3800	270 16577 1561 1180	2 8 4 3
RELPOL	5,5800	16:31	100	5.40	5.28 %	998	5.3400	5.5400	498	7	36	[+]
RLP	5.34 5.58	4.8600 5.9400	16:31 16:29 16:29 16:29	200 72 80 10	5,5600 5,5800 5,5800 5,5600	3 1 2 2	1270 4 5 332	5.3000 5.2800 5.2600 5.2400	5.5600 5.5800 5.6000 5.6200	860 178 200 22	2 1 1 2
BOWIM	4,9200	17:00	3	4.67	5.35 %	1621	4.8500	4.9200	44	38	187	[+]
BOW	4.64 5.12	4.2100 5.1200	17:00 16:47 16:47 16:38	3 100 197 295	4,9200 4,9100 4,9100 4,8500	1 2 2 3	200 205 2015 519	4.8200 4.8100 4.8000 4.7500	4.9300 4.9600 4.9800 4.9900	341 260 250 669	1 2 1 2
IBSM	70,2000	15:44	2	69.00	5.41 %	1	70.0000	70.2000	107	0	17	[+]
IBS	66.40 72.60	62.2000 75.8000	13:13 12:42 12:40 11:30	110 10 10 119	68,2000 68,2000 68,2000 66,6000	1 1 1 1	7 112 80 90	68.2000 67.0000 66.4000 65.0000	72.0000 73.0000 76.8000 77.0000	20 10 32 9	1 1 1 1
RENDER	84,8000	16:42	4	81.00	6.00 %	1	79.2000	84.8000	53	0	9	[+]
RND	81.00 84.80	73.0000 89.0000	16:42 16:42 16:42 16:37	4 29 63 6	82,4000 81,2000 81,0000 81,0000	1 2 1 2	19 39 5 155	78.2000 78.0000 77.6000 77.4000	85.0000 86.0000 92.4000 94.0000	110 50 2 2	3 1 1 1
OTMUCHOW	4,4000	16:45	8	4.14	6.80 %	500	4.2200	4.3900	40	3	14	[+]
OTM	4.14 4.40	3.7300 4.5500	16:45 16:45 16:45 16:43	11 8 23 100	4,3900 4,3900 4,3700 4,3500	3 1 2 2	2191 390 268 720	4.2000 4.1500 4.1400 4.1300	4.4000 4.4400 4.4500 4.4600	1717 85 1000 150	2 1 1 1
GENOMTEC	7,6000	17:00	300	7.25	7.04 %	298	7.5500	7.6000	1493	55	402	[+]
GMT	7.06 7.60	6.5300 7.9700	17:00 16:49 16:49 16:48	300 265 481 19	7,6000 7,5500 7,6000 7,6000	1 1 1 1	178 100 300 450	7.3600 7.3500 7.3400 7.3300	7.6100 7.6300 7.6400 7.6500	235 70 172 250	1 1 1 2
MDIENERGIA	1,3600	16:44	8	1.27	7.51 %	10	1.3450	1.3600	167	8	11	[+]
MDI	1.27 1.38	1.1400 1.3900	16:44 16:26 16:26 16:08	2 8 10 4	1,3550 1,3550 1,3550 1,3350	1 2 1 1	46 100 10 50	1.3350 1.3300 1.3200 1.3100	1.3650 1.3700 1.3750 1.3800	200 2148 32 5308	1 2 1 2
ALTA	2,3800	17:01	1500	2.19	9.68 %	707	2.3400	2.3800	4874	73	170	[+]
AAT	2.18 2.40	1.9750 2.4000	17:00 16:16 15:36 15:36	2000 400 1850 478	2,3800 2,3800 2,4000 2,4000	2 1 1 1	2762 3000 1000 2000	2.3300 2.3200 2.2900 2.2500	2.4100 2.4500 2.4800 2.4900	1090 2000 1000 3348	2 1 1 2
APSENERGY	3,7500	16:34	204	3.39	10.62 %	3398	3.7200	3.7800	10	18	64	[+]
APE	3.39 3.75	3.3500 4.0900	16:32 16:32 16:32 16:32	288 6 6 100	3,7500 3,7500 3,7500 3,7500	1 1 1 1	6 25 6 6	3.6700 3.6500 3.6200 3.5600	3.8000 3.8200 3.8400 3.8500	18 10 6 417	1 1 1 2
TOYA	7,9300	17:04	663	7.20	14.43 %	448	7.9300	7.9500	2026	2 778	20 813	[+]
TOA	7.16 8.17	7.1300 8.7100	17:03 17:03 17:03 17:00	300 130 3907 767	7,9300 7,9300 7,9300 7,9300	4 3 9 1	3450 2070 17315 3950	7.9200 7.9100 7.9000 7.8900	7.9800 7.9900 8.0400 8.0500	1295 500 431 3605	3 1 1 3
RAFAMET	129,0000	17:03	10	116.00	19.44 %	71	129.0000	130.0000	1008	56	7 071	[+]
RAF	111.00 136.00	115.0000 136.0000	17:03 17:01 17:00 17:00	8 7 77 23	129,0000 129,0000 129,0000 129,0000	1 1 10 7	40 222 318 271	128.0000 126.0000 125.0000 124.0000	131.0000 132.0000 133.0000 134.0000	37 690 85 384	3 5 4 5
BEDZIN	54,0000	17:03	300	42.75	26.91 %	330	PKC	54.0000	1510	122	6 056	[+]
BDZ	41.05 54.00	48.6000 59.4000	17:03 17:03 17:03 17:03	100 52 40 10	54,0000 54,0000 54,0000 54,0000	3 1 6 1	2230 250 490 378	54.0000 53.2000 53.0000 52.6000	54.3000 54.4000 54.6000 54.7000	312 597 20 23	2 3 1 1
XPLUS	4,8000	17:00	154	3.70	29.73 %	291	4.5000	4.8000	1000	91	380	[+]
XPL	3.70 4.80	4.0300 4.9100	17:00 17:00 17:00 17:00	266 884 116 544	4,8000 4,8000 4,8000 4,8000	2 1 1 3	110 312 75 2262	4.4700 4.4600 4.3600 4.3000	4.8400 4.8500 4.9000 5.3000	400 6000 1000 262	1 1 1 1
RAEN	0,4200	11:24	5000	0.31	37.03 %	254636	PKC	PKC	12443	1 578	630	[+]
RAE	0.31 0.42	0.3075 0.4200	11:24 11:24 11:24 11:24	39059 5000 50000 5000	0,4200 0,4200 0,4200 0,4200	3 1 2 1	8457 777 7000 600	0.5300 0.5100 0.5000 0.4700	0.4000 0.4150 0.4200 0.4205	2000 2600 57069 3102	1 2 7 4
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	2195	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 2	90 3078 50 3367	0.4390 0.4300 0.4200 0.3930	0.3900 1.0000 1.0100 1.4500	38 1000 505 355	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	103247.4	+2.21%	05-09
WIG20	2842.1	+2.68%	05-09
WIG20 Fut	2845.0	+2.97%	05-09
WIG20USD	756.0	+3.02%	05-09
mWIG40	7888.1	+1.33%	05-09
sWIG80	28730.0	+0.54%	05-09

Notowania Świat
Dow	41249.4	-0.29%	05-09
Nasdaq	17928.9	0.00%	05-09
Nikkei	37503.3	+1.56%	05-09
DAX	23499.3	+0.63%	05-09
Ropa WTI	61.0	+1.90%	05-09
Złoto	3328.9	+0.71%	05-09

Notowania Waluty
EUR/PLN	4.23283	-0.52%	05-09
CHF/PLN	4.52481	-0.72%	05-09
USD/PLN	3.76008	-0.79%	05-09
EUR/USD	1.12573	+0.26%	05-09
GBP/USD	1.33116	+0.46%	05-09
USD/JPY	145.312	-0.43%	05-09

Forum
» Xplus - XPL - co roku wieksza... [5]
» złoto [1]
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]
» ###Prośba o zmianę nazwy w... [2]

Wzrosty	Spadki	Staty
RAEN	0.42	37.03%
XPLUS	4.80	29.73%
BEDZIN	54.00	26.91%
RAFAMET	129.00	19.44%
TOYA	7.93	14.43%
Więcej ...
IFCAPITAL	0.25	-95.25%
AMREST	16.42	-6.06%
GIGROUP	2.04	-4.67%
URTESTE	82.00	-4.43%
HYDROTOR	22.00	-4.35%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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