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	3315	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
KOGENERA	56,0000	17:04	156	69.20	-19.54 %	100	55.8000	56.0000	3289	124	7 412	[+]
KGN	56.00 70.30	50.5000 61.7000	17:04 17:04 17:04 17:04	100 60 184 66	56,0000 56,0000 56,0000 56,0000	2 2 1 3	969 29 7 182	55.6000 55.5000 55.4000 55.3000	56.1000 56.2000 56.5000 56.8000	359 349 277 404	4 1 2 3
RAFAKO	0,8640	17:03	2075	1.05	-17.71 %	26234	0.8640	0.8690	2170	6 035	5 550	[+]
RFK	0.85 1.08	0.8530 1.0400	17:00 17:00 17:00 17:00	3858 1142 501 357	0,8640 0,8640 0,8640 0,8640	1 4 1 2	200 5798 150 2159	0.8620 0.8600 0.8550 0.8540	0.8700 0.8770 0.8780 0.8800	57593 7000 1500 13100	6 1 2 4
AIRWAY	0,3600	17:00	4610	0.41	-14.29 %	37231	0.3600	0.3685	2500	2 629	1 020	[+]
AWM	0.35 0.43	0.3335 0.4075	17:00 17:00 17:00 17:00	10000 30 30 2997	0,3600 0,3600 0,3600 0,3600	1 1 1 1	30 30 30 30	0.3580 0.3560 0.3555 0.3550	0.3690 0.3695 0.3700 0.3720	5979 4999 303 3784	1 1 1 1
EUCO	5,2800	17:01	100	6.10	-13.16 %	731	5.2600	5.2800	1553	983	5 594	[+]
EUC	5.16 6.70	4.9500 6.0400	17:01 17:01 17:01 17:01	275 300 664 2336	5,2800 5,2800 5,2800 5,2800	1 3 1 2	270 1700 600 1935	5.2200 5.2000 5.1800 5.1600	5.3600 5.4800 5.5000 5.5200	529 450 1000 300	2 2 1 1
LESS	0,2700	17:03	2000	0.35	-11.48 %	40	0.2680	0.2700	1994	3 754	1 200	[+]
LES	0.27 0.37	0.2560 0.3120	17:02 17:02 17:01 17:01	16006 2664 16135 1000	0,2700 0,2700 0,2700 0,2700	1 3 2 4	40 26106 15000 28733	0.2670 0.2640 0.2630 0.2600	0.2740 0.2750 0.2780 0.2790	20 9 5000 10	2 1 1 1
URTESTE	61,0000	17:00	1	67.80	-10.03 %	30	60.2000	61.0000	7	1	60	[+]
URT	61.00 67.80	55.2000 67.2000	17:00 17:00 17:00 17:00	1 28 2 1	61,0000 61,0000 61,0000 61,0000	1 1 2 1	1 17 31 20	60.0000 58.8000 55.0000 51.2000	61.2000 62.0000 65.0000 66.0000	61 2 10 10	1 1 1 1
PURE	5,3000	17:00	110	5.66	-9.56 %	81	5.1150	5.3000	12287	168	894	[+]
PUR	5.04 5.83	4.5820 5.5950	17:00 17:00 17:00 17:00	90 30 230 102	5,3000 5,3000 5,3000 5,3000	2 1 1 1	503 20 2364 350	5.1100 5.0800 5.0700 5.0600	5.3300 5.3950 5.4200 5.4700	600 269 20 694	1 1 1 1
PCFGROUP	5,6000	17:04	500	5.99	-8.79 %	100	5.5800	5.6000	555	340	1 899	[+]
PCF	5.40 6.00	5.4000 6.5800	17:04 17:01 17:01 17:00	1000 789 397 145	5,6000 5,6000 5,6000 5,6000	1 2 2 3	1000 340 500 8991	5.5700 5.5200 5.5000 5.4900	5.7000 5.7900 5.8000 5.8800	355 375 7334 233	1 1 5 1
ALTUSTFI	2,2300	17:00	195	2.30	-8.61 %	257	2.2300	2.2900	2	5	11	[+]
ALI	2.20 2.30	2.0700 2.5300	17:00 15:38 15:30 15:30	4 6 15 2	2,2300 2,2400 2,3000 2,2900	1 2 4 1	580 15 2098 8	2.2200 2.2100 2.2000 2.1600	2.3000 2.3400 2.3800 2.3900	17022 3 800 1	3 2 1 1
COMPERIA	4,6000	16:25	500	4.80	-8.00 %	1803	4.4000	4.6000	1705	4	20	[+]
CPL	4.40 4.80	4.3200 5.2500	15:45 15:45 15:45 14:17	127 5 118 1650	4,4000 4,4200 4,4200 4,6000	1 1 1 1	839 161 15 171	4.2400 4.0600 4.0000 3.8400	4.8000 6.4500 6.5000 6.8000	412 235 1000 300	1 1 1 1
COLUMBUS	7,1200	17:04	1500	7.68	-7.05 %	15	7.1100	7.1200	177	118	867	[+]
CLC	7.10 7.68	6.9200 8.4400	17:04 17:02 17:02 17:00	1163 37 63 9	7,1200 7,1200 7,1200 7,1200	5 1 1 1	2090 55 80 423	7.1000 7.0900 7.0700 7.0600	7.2800 7.3000 7.3300 7.3600	203 255 59 1200	1 1 2 2
XPLUS	3,5000	17:00	1	3.74	-6.67 %	2836	3.4800	3.5000	23527	8	28	[+]
XPL	3.45 3.74	3.3700 4.1100	16:49 15:36 14:23 14:16	26 58 20 484	3,4800 3,4500 3,4500 3,5000	4 2 1 2	1372 5100 500 101	3.4500 3.4200 3.4100 3.4000	3.6500 3.6800 3.7000 3.7300	500 500 300 140	1 1 1 1
STAPORKOW	3,3200	17:00	400	3.50	-6.21 %	2599	3.3000	3.4400	400	15	52	[+]
ZUK	3.30 3.52	3.1600 3.8400	17:00 17:00 17:00 17:00	150 450 100 150	3,3200 3,3200 3,3200 3,3200	1 1 2 2	300 1000 4570 558	3.2600 3.2400 3.2200 3.2000	3.4600 3.5000 3.5200 3.6200	2290 120 1534 100	1 2 2 1
MOLECURE	5,7000	17:02	346	6.04	-5.94 %	1100	5.6000	5.7000	1399	108	639	[+]
MOC	5.55 6.19	5.4400 6.6400	17:00 17:00 17:00 17:00	104 101 100 200	5,7000 5,7000 5,7000 5,7000	1 2 5 1	100 730 558 1200	5.5600 5.5500 5.5000 5.4100	5.7600 5.7900 5.8000 5.8400	10 1500 2801 10	1 1 3 1
INC SA	1,9400	17:00	100	2.06	-5.83 %	850	1.9200	1.9400	1150	116	228	[+]
INC	1.90 2.12	1.8550 2.2600	16:25 16:25 16:25 16:25	2541 1000 1000 1572	1,9000 1,9000 1,9000 1,9000	1 1 5 1	20 1650 5234 20	1.9150 1.9100 1.9000 1.8800	1.9500 1.9600 1.9900 2.0000	688 5200 1100 14000	2 2 1 2
SKYLINE	1,4900	11:25	750	1.49	-5.70 %	1250	1.4900	1.5700	320	1	1	[+]
SKL	1.49 1.49	1.3500 1.6300	15:48 15:46 11:15 11:15	7 7 918 1	1,5800 1,5800 1,5700 1,5700	2 1 1 1	3434 4400 3000 4000	1.4800 1.4600 1.4500 1.4000	1.5800 1.6000 1.7600 1.7800	2043 50 4000 4792	1 1 1 2
CIGAMES	2,1150	17:01	610	2.24	-5.58 %	50000	2.1000	2.1150	2590	1 070	2 236	[+]
CIG	1.96 2.24	1.8180 2.2200	17:00 17:00 17:00 17:00	827 1673 2000 2330	2,1150 2,1150 2,1150 2,1150	1 7 4 2	21503 38772 5426 2550	2.0900 2.0800 2.0700 2.0650	2.1200 2.1350 2.1400 2.1450	300 9500 9588 12500	1 1 4 2
NTCAPITAL	0,6140	17:03	151	0.65	-5.54 %	9120	0.6120	0.6160	1866	80	50	[+]
NTC	0.61 0.65	0.5840 0.7120	17:02 17:00 16:48 16:47	1349 1000 500 1000	0,6140 0,6140 0,6100 0,6100	1 3 1 4	1000 6049 2000 24547	0.6080 0.6060 0.6040 0.6020	0.6200 0.6320 0.6360 0.6460	4104 3000 500 7000	2 1 1 1
KRAKCHEM	0,9640	17:01	290	1.02	-5.49 %	60	0.9640	0.9700	741	20	19	[+]
KCH	0.96 1.03	0.9180 1.1200	17:01 17:00 17:00 17:00	733 67 3000 893	0,9640 0,9640 0,9640 0,9640	2 2 1 1	2699 5000 1000 2755	0.9620 0.9600 0.9520 0.9500	1.0000 1.0050 1.0100 1.0300	50 12 245 6014	1 1 1 4
KGL	13,9000	16:12	90	14.50	-5.44 %	681	13.7000	13.9000	517	1	14	[+]
KGL	13.80 14.50	13.1000 15.9000	15:01 15:00 13:37 13:37	72 6 580 150	13,9000 13,9000 13,8000 13,8000	1 1 1 1	188 150 2 100	13.2000 13.1000 12.7000 12.1000	14.0000 14.4000 14.9000 15.4000	803 150 100 626	1 1 1 2
ARCTIC	10,6200	17:00	262	11.20	-5.01 %	835	10.6200	10.7000	140	169	1 829	[+]
ATC	10.60 11.34	10.0800 12.3200	17:00 17:00 17:00 17:00	208 79 500 130	10,6200 10,6200 10,6200 10,6200	11 1 4 8	981 15 3164 1970	10.6000 10.5800 10.5600 10.5200	10.7200 10.8000 10.8200 10.8400	252 1000 2010 1015	1 1 2 1
ORCOGROUP	4,1400	15:27	99	4.28	-4.61 %	2268	4.1400	4.2400	151	4	16	[+]
OPG	3.92 4.28	3.8600 4.7000	15:27 11:33 10:48 10:48	2500 151 1 99	4,1400 4,1400 3,9200 3,9200	1 1 1 2	518 1011 89 8811	4.1000 3.9400 3.9200 3.8600	4.2800 4.3400 4.3600 4.3800	100 899 1233 1340	1 2 2 2
ASSECOPOL	178,3000	17:02	100	187.00	-4.40 %	6	178.3000	178.4000	23	83	14 880	[+]
ACP	177.50 187.20	168.3000 205.6000	17:00 17:00 17:00 17:00	132 5 1 81	178,3000 178,3000 178,3000 178,3000	3 2 2 1	342 15 885 281	177.8000 177.7000 177.5000 177.3000	178.5000 178.6000 178.7000 178.8000	128 22 111 1	1 1 1 1
ARCHICOM	42,1000	17:00	8	44.60	-4.32 %	200	42.0000	42.1000	126	2	93	[+]
ARH	40.30 46.20	40.2000 49.0000	17:00 17:00 17:00 17:00	20 7 10 5	42,1000 42,1000 42,1000 42,1000	1 1 4 2	10 40 94 175	40.5000 40.4000 40.3000 40.2000	43.6000 43.7000 43.9000 44.2000	22 30 38 38	1 1 1 1
SELVITA	30,2000	17:00	5	31.80	-4.13 %	788	30.0000	30.2000	300	55	1 665	[+]
SLV	29.80 31.80	28.7000 34.9000	17:00 17:00 17:00 17:00	34 62 105 345	30,2000 30,2000 30,2000 30,2000	10 20 7 4	1827 1600 1150 1139	29.9000 29.8000 29.7000 29.6000	30.3000 30.4000 30.5000 30.6000	1724 413 487 469	4 1 2 1
FEERUM	11,0000	13:22	7	11.45	-3.93 %	2	11.4500	11.5000	2	2	20	[+]
FEE	10.95 11.45	10.3500 12.5500	12:52 12:27 12:21 11:55	1 62 500 205	11,2500 11,4500 11,0000 11,0000	1 1 2 2	250 500 1200 401	10.5000 10.4500 10.3000 10.2500	12.0000 12.5000 12.8000 12.9000	250 18 1 1250	1 1 1 2
IFIRMA	25,9500	16:44	9	26.90	-3.89 %	254	25.9500	26.0500	10	28	762	[+]
IFI	25.95 29.55	24.2500 29.5500	16:44 16:44 16:44 16:37	30 16 52 21	25,9500 25,9500 25,9500 26,1500	2 2 1 2	72 86 30 46	25.9000 25.8500 25.8000 25.6500	26.2500 26.3000 26.3500 26.4000	20 85 820 500	2 1 3 1
ASSECOSEE	72,1000	17:00	5	75.50	-3.87 %	27	72.1000	73.0000	928	4	263	[+]
ASE	71.70 76.50	68.0000 83.0000	17:00 17:00 17:00 17:00	1 1 58 40	72,1000 72,1000 72,1000 72,1000	1 1 1 1	100 32 32 96	72.0000 71.9000 71.8000 71.7000	73.6000 73.7000 73.9000 74.0000	32 32 32 68	1 1 1 1
HYDROTOR	20,0000	16:09	3	21.00	-3.85 %	1	19.7000	20.0000	372	0	7	[+]
HDR	19.85 21.00	18.9000 23.1000	14:46 14:06 14:06 11:30	3 195 4 10	20,0000 19,8500 19,8500 19,8500	2 1 1 1	101 37 52 5	19.5500 19.5000 19.3000 19.0000	21.5000 21.8000 22.0000 22.3000	100 55 150 2	1 1 1 1
RAFAMET	93,5000	16:44	11	99.00	-3.61 %	62	91.5000	93.5000	164	5	505	[+]
RAF	90.00 99.00	89.5000 108.0000	16:44 16:44 16:40 16:38	35 41 14 2	93,5000 93,5000 93,5000 93,5000	1 2 9 5	216 32 756 282	91.0000 90.5000 90.0000 89.5000	94.0000 94.5000 95.0000 96.0000	156 315 163 60	4 2 3 3
POLIMEXMS	5,1100	17:03	73	5.31	-3.58 %	87	5.1100	5.1700	675	455	2 349	[+]
PXM	5.10 5.36	4.7800 5.8400	17:03 17:03 17:02 17:02	200 27 473 969	5,1100 5,1100 5,1100 5,1100	14 5 6 5	14590 6654 9223 5605	5.1000 5.0900 5.0800 5.0700	5.2000 5.2100 5.2200 5.2300	4000 10768 7213 9363	4 6 4 4
PEKAO	177,0000	17:03	118	183.40	-3.49 %	4398	177.0000	177.5000	100	1 265	224 894	[+]
PEO	175.80 184.20	165.1000 201.7000	17:01 17:01 17:01 17:00	100 594 2500 1250	177,0000 177,0000 177,0000 177,0000	1 1 2 3	100 40 416 7445	176.9500 176.8500 176.8000 176.7500	177.9000 178.0000 178.1000 178.1500	100 1328 293 1763	1 3 2 2
KSGAGRO	3,0600	16:38	5	3.15	-3.47 %	10	2.9900	3.0600	399	14	41	[+]
KSG	2.94 3.15	2.8400 3.4600	16:37 16:36 16:36 16:36	50 10 149 286	3,0600 3,0600 3,0600 3,0600	2 1 1 4	1513 5 100 1346	2.9800 2.9700 2.9600 2.9500	3.0800 3.0900 3.1000 3.1100	115 376 888 531	1 1 1 1
NANOGROUP	2,8300	16:41	600	2.83	-3.41 %	123	2.8150	2.8300	1040	17	48	[+]
NNG	2.78 2.83	2.5500 3.1100	16:41 16:32 16:30 16:13	788 12 1000 300	2,8050 2,8050 2,8050 2,8300	1 2 1 2	85 2180 2000 2799	2.8100 2.8000 2.7750 2.7700	2.8450 2.8500 2.8700 2.8800	400 2000 1000 2000	1 1 1 1
AGORA	9,6200	17:03	95	9.86	-3.41 %	205	9.6200	9.6600	1000	15	145	[+]
AGO	9.42 9.88	8.8800 10.8000	17:03 17:00 17:00 17:00	80 50 19 51	9,6200 9,6200 9,6200 9,6200	4 2 2 3	1549 700 1005 902	9.6000 9.5800 9.5600 9.5200	9.7000 9.7400 9.7800 9.8000	3935 50 306 1500	1 1 3 2
3RGAMES	0,8180	17:03	100	0.86	-3.31 %	906	0.7960	0.8180	671	74	60	[+]
3RG	0.78 0.87	0.7740 0.9460	17:01 17:00 16:47 16:43	21 1 150 36	0,8180 0,8180 0,8200 0,7980	3 2 1 1	3125 4794 10000 800	0.7940 0.7900 0.7860 0.7840	0.8220 0.8260 0.8380 0.8400	20 200 6 20	1 1 1 1
EDINVEST	6,0000	17:00	355	6.18	-3.23 %	2	5.9800	6.0000	1573	3	21	[+]
EDI	6.00 6.18	5.5800 6.7800	16:31 16:14 15:28 15:27	70 7 2 2	6,0000 6,0000 6,0000 6,0000	3 1 1 1	38 1300 87 178	5.9600 5.8000 5.7600 5.7400	6.0600 6.0800 6.1400 6.1600	2 2 507 8626	1 1 2 3
ORANGEPL	9,5000	17:01	837	9.81	-3.16 %	410	9.4980	9.5280	1359	1 152	10 992	[+]
OPL	9.46 9.85	8.8340 10.7950	17:01 17:01 17:00 17:00	5 5 4277 5200	9,5000 9,5000 9,5000 9,5000	3 2 1 2	1263 3642 20 5170	9.4900 9.4880 9.4860 9.4800	9.5340 9.5400 9.5480 9.5520	377 746 604 1844	1 2 1 1
ONDE	10,0800	17:00	12	10.34	-3.08 %	1208	10.0800	10.1800	20	28	284	[+]
OND	10.06 10.40	9.3100 11.3600	17:00 17:00 17:00 17:00	12 42 1 157	10,0800 10,0800 10,0800 10,0800	4 2 1 11	2268 210 160 2415	10.0600 10.0400 10.0200 10.0000	10.2000 10.2200 10.2400 10.2600	1700 160 3184 84	1 1 1 2
TEXT	54,1000	17:00	1	56.00	-3.05 %	18	54.1000	54.3500	24	69	3 817	[+]
TXT	53.85 56.90	50.4000 61.6000	17:00 17:00 17:00 17:00	2 21 2 3	54,1000 54,1000 54,1000 54,1000	2 1 4 6	9 100 171 2259	54.0500 54.0000 53.9500 53.9000	54.5000 54.5500 54.6000 54.7000	808 10 28 2	3 2 1 2
YARRL	7,7000	16:28	100	7.98	-3.02 %	60	7.7000	7.8400	250	3	25	[+]
YRL	7.70 7.98	7.2000 8.7600	14:11 14:11 14:09 14:09	60 100 100 100	7,7000 7,7000 7,7200 7,7200	1 5 2 2	50 672 491 648	7.6600 7.6400 7.6200 7.6000	7.8600 7.8800 7.9000 7.9800	105 1750 480 275	2 1 1 4
PULAWY	52,0000	15:45	200	52.00	-2.99 %	26	51.6000	52.4000	22	0	16	[+]
ZAP	51.80 52.00	46.8000 57.2000	14:42 12:40 12:17 12:17	20 18 61 11	52,0000 52,0000 51,8000 51,8000	3 4 3 3	56 137 64 151	51.4000 51.2000 51.0000 50.6000	52.6000 53.6000 53.8000 54.0000	100 10 414 622	1 1 1 3
ENERGOINS	2,3000	17:04	2671	2.45	-2.95 %	7329	2.3000	2.3700	925	78	185	[+]
ENI	2.30 2.48	2.2100 2.6900	17:03 17:03 17:03 17:02	1958 435 20 45	2,3000 2,3000 2,3000 2,3000	1 1 2 3	225 420 1335 4238	2.2900 2.2800 2.2600 2.2500	2.3900 2.4000 2.4200 2.4300	925 2870 2990 515	1 3 2 2
BORYSZEW	6,1000	17:00	297	6.32	-2.87 %	827	6.1000	6.2800	170	122	755	[+]
BRS	6.02 6.32	5.7000 6.9400	17:00 17:00 16:49 16:49	50 3 833 10	6,1000 6,1000 6,2800 6,2600	2 1 5 9	1650 50 1531 2701	6.0800 6.0600 6.0400 6.0200	6.3000 6.3200 6.3400 6.3600	7184 825 2824 2071	4 1 2 5
GRODNO	10,2000	17:04	100	10.30	-2.86 %	450	10.1000	10.2000	315	9	93	[+]
GRN	9.86 10.30	9.2800 11.3000	17:00 16:49 16:47 16:47	85 25 75 25	10,2000 10,2000 10,2000 10,2000	1 2 1 2	130 1747 300 508	10.0500 10.0000 9.9400 9.9200	10.3000 10.4500 10.5000 10.5500	160 371 4 349	1 2 2 2
MOSTALPLC	15,5000	12:34	70	16.15	-2.82 %	30	15.6000	15.8500	100	2	28	[+]
MSP	15.50 16.20	14.5500 17.7500	12:34 10:49 10:27 10:27	30 15 26 144	15,5500 15,5500 15,5500 15,7000	3 2 1 2	245 1030 70 89	15.5500 15.5000 15.3000 15.2000	15.9000 15.9500 16.0000 16.0500	20 87 54 240	1 1 1 2
SUNEX	7,3100	16:49	6	7.52	-2.79 %	100	7.3200	7.4900	134	3	21	[+]
SNX	7.31 7.52	6.7700 8.2700	16:48 16:47 16:47 16:47	41 2 2 2	7,4900 7,4400 7,4900 7,3100	2 2 1 1	4122 304 138 2	7.3000 7.2500 7.2400 7.2300	7.5000 7.5100 7.5200 7.5500	1256 20 64 200	2 2 1 1
TORPOL	37,1500	17:00	21	38.00	-2.75 %	481	37.1500	37.9000	20	5	172	[+]
TOR	37.10 38.20	34.2000 41.8000	17:00 17:00 17:00 17:00	20 5 27 24	37,1500 37,1500 37,1500 37,1500	4 3 11 6	327 235 404 507	37.1000 37.0500 37.0000 36.9000	37.9500 38.0000 38.0500 38.1500	58 1943 16 1035	1 2 1 2
BIOCELTIX	101,6000	17:01	4	105.00	-2.68 %	16	101.6000	102.4000	45	5	486	[+]
BCX	101.40 105.00	94.5000 115.4000	17:01 17:01 17:01 17:00	20 20 6 24	101,6000 101,6000 101,6000 101,6000	3 3 7 2	138 265 345 76	101.4000 101.2000 101.0000 100.8000	102.6000 102.8000 103.0000 103.2000	20 50 43 15	1 2 2 1
JRHOLDING	5,1000	16:48	400	5.24	-2.67 %	615	5.1000	5.2600	620	1	7	[+]
JRH	5.10 5.24	4.7200 5.7600	16:48 14:27 10:16 09:00	20 600 100 305	5,1000 5,1000 5,2400 5,2400	1 3 1 3	50 1400 140 803	5.0800 5.0400 5.0200 5.0000	5.2800 5.3000 5.3800 5.4000	470 14 200 1182	1 1 1 3
MLPGROUP	82,0000	17:00	4	84.20	-2.61 %	96	82.0000	85.8000	50	0	17	[+]
MLG	82.00 85.80	75.8000 92.6000	17:00 17:00 17:00 17:00	4 5 5 10	82,0000 82,0000 82,0000 82,0000	1 2 1 1	130 50 10 7	81.6000 80.4000 80.2000 77.4000	86.0000 86.4000 87.8000 89.0000	152 4 13 70	3 1 1 2
ATENDE	3,0600	16:17	229	3.13	-2.55 %	300	3.0700	3.1400	847	5	16	[+]
ATD	3.06 3.14	2.8200 3.4400	16:17 16:17 16:17 16:06	100 991 30 100	3,0800 3,0800 3,1200 3,1400	3 1 1 2	2532 3009 20 1101	3.0600 3.0500 3.0300 3.0200	3.1500 3.1600 3.1700 3.1800	1000 1 2962 1000	1 1 4 1
COALENERG	2,3000	17:00	400	2.38	-2.54 %	1400	2.2900	2.3000	500	80	184	[+]
CLE	2.25 2.38	2.1500 2.6100	16:40 16:38 16:14 16:10	446 60 8 5228	2,3500 2,3500 2,3500 2,2800	2 1 1 7	1394 1500 1500 7813	2.2800 2.2700 2.2600 2.2500	2.3600 2.3700 2.3800 2.3900	1149 800 9678 2514	2 1 5 3
MUZA	13,5000	13:06	45	13.85	-2.53 %	2	13.3500	13.9500	540	0	2	[+]
MZA	13.50 13.95	12.5000 15.2000	11:53 11:53 11:53 16:25	13 2 105 10	13,9500 13,9000 13,8500 13,8500	2 1 1 1	574 1 1 2	13.3000 13.1000 13.0000 12.8000	14.1000 14.1500 14.4500 14.5000	582 300 582 1302	1 1 1 2
GRUPAAZOTY	23,4600	17:00	20	23.90	-2.49 %	1	23.4200	23.4600	979	128	3 021	[+]
ATT	23.44 24.20	21.5200 26.2800	17:00 17:00 17:00 17:00	43 229 120 225	23,4600 23,4600 23,4600 23,4600	7 1 1 2	386 58 55 1618	23.4000 23.3600 23.3400 23.3200	23.5600 23.5800 23.6000 23.6400	36 27 104 155	1 1 2 1
CAVATINA	15,8000	15:14	1	15.80	-2.47 %	19	15.8000	16.1500	85	0	0	[+]
CAV	15.80 15.80	14.2500 17.3500	15:49 15:49 15:21 12:37	106 64 10 1	16,2000 16,2000 16,2000 16,2000	1 1 1 1	15 15 20 20	15.7000 15.6500 15.6000 15.5000	16.2000 16.3000 16.3500 16.4000	58 50 60 50	1 1 2 1
MILKILAND	2,0000	17:00	283	2.05	-2.44 %	217	2.0000	2.0600	28	13	26	[+]
MLK	2.00 2.05	1.8450 2.2500	17:00 16:42 16:42 16:42	217 605 500 969	2,0000 2,0500 2,0400 2,0400	1 4 4 1	1655 32851 7000 1300	1.9950 1.9900 1.9800 1.9700	2.0900 2.1400 2.1500 2.1600	2119 700 1008 1500	3 2 2 1
INTERCARS	538,0000	17:00	1	553.00	-2.36 %	11	537.0000	542.0000	86	1	421	[+]
CAR	538.00 553.00	498.0000 608.0000	17:00 17:00 17:00 17:00	5 3 5 1	538,0000 538,0000 538,0000 538,0000	2 2 1 1	22 5 3 1	536.0000 535.0000 533.0000 532.0000	545.0000 546.0000 547.0000 548.0000	20 20 20 6	1 1 1 1
EUROTEL	21,0000	17:00	637	21.50	-2.33 %	524	21.0000	21.1000	122	4	91	[+]
ETL	21.00 21.50	19.3500 23.6000	17:00 17:00 15:37 14:49	48 115 255 100	21,0000 21,0000 21,2000 21,2000	1 2 3 5	200 496 122 2023	20.9000 20.8000 20.7000 20.6000	21.2000 21.4000 21.5000 21.6000	165 99 542 400	2 2 2 1
RYVU	29,9500	17:01	100	31.20	-2.28 %	34	29.7500	29.9500	586	43	1 296	[+]
RVU	29.55 31.20	28.1000 34.3000	17:00 17:00 17:00 17:00	4 40 65 141	29,9500 29,9500 29,9500 29,9500	2 1 1 11	1050 1 83 602	29.6500 29.6000 29.5500 29.5000	30.0000 30.0500 30.1000 30.1500	501 80 34 283	3 1 1 2
NEUCA	690,0000	17:00	56	706.00	-2.27 %	31	690.0000	695.0000	20	1	517	[+]
NEU	690.00 706.00	636.0000 776.0000	17:00 17:00 17:00 17:00	1 1 10 1	690,0000 690,0000 690,0000 690,0000	1 3 2 4	2 6 10 17	689.0000 688.0000 687.0000 686.0000	697.0000 699.0000 700.0000 701.0000	23 8 31 7	4 1 2 1
KGHM	122,5500	17:02	16	124.60	-2.27 %	5463	122.5500	122.6000	489	544	66 574	[+]
KGH	121.20 124.75	112.1500 137.0500	17:00 17:00 17:00 17:00	303 658 24 30	122,5500 122,5500 122,5500 122,5500	5 1 3 2	64 1033 6180 1041	122.5000 122.4500 122.4000 122.3500	122.6500 122.7000 122.7500 122.8000	4519 514 248 1744	3 3 2 5
ATLANTAPL	17,4000	13:41	1	17.75	-2.25 %	331	17.4000	17.7500	144	0	2	[+]
ATP	17.40 17.80	16.0000 19.5000	13:15 13:02 09:00 11:53	1 108 11 36	17,8000 17,7500 17,7500 17,8000	2 1 2 1	650 300 92 80	17.3000 17.1500 16.8000 16.2000	17.8000 17.9000 17.9500 18.0000	217 474 171 403	1 2 2 1
DIAG	159,0000	17:02	10	164.90	-2.24 %	31	158.9500	159.0000	1291	71	11 433	[+]
DIA	158.15 165.00	148.4500 181.3500	17:01 17:00 17:00 17:00	21 5 6 6	159,0000 159,0000 159,0000 159,0000	1 1 2 2	30 2 11 146	158.8000 158.7500 158.7000 158.6500	159.3000 159.6000 160.1000 160.2000	20 431 1008 11	1 2 2 2
4MASS	3,9500	17:00	132	4.02	-2.23 %	618	3.9500	3.9900	1500	131	523	[+]
4MS	3.88 4.06	3.6200 4.4200	17:00 16:49 16:44 16:44	1 1 866 386	3,9500 3,9900 3,9900 3,9900	1 1 2 2	2428 2500 1056 530	3.9450 3.9400 3.9200 3.9100	4.0000 4.0500 4.0600 4.0700	18450 20 383 1348	2 1 1 2
MBANK	785,2000	17:01	8	790.40	-2.22 %	147	785.2000	786.0000	73	37	29 454	[+]
MBK	777.20 819.20	711.4000 869.4000	17:00 17:00 17:00 17:00	1 7 5 13	785,2000 785,2000 785,2000 785,2000	3 1 1 2	19 55 55 63	785.0000 784.8000 784.6000 784.0000	786.2000 786.4000 787.0000 787.2000	1 10 51 17	1 1 1 1
SECOGROUP	26,6000	11:05	50	26.60	-2.21 %	144	26.6000	27.2000	280	0	1	[+]
SWG	26.60 26.60	24.0000 29.2000	09:54 10:46 09:00 12:21	11 58 11 26	27,2000 27,2000 27,2000 27,2000	2 2 2 1	180 271 640 26	26.4000 26.2000 26.0000 25.8000	28.0000 28.2000 28.4000 29.0000	40 54 1 7	1 1 1 1
DBENERGY	13,3000	17:00	25	13.60	-2.21 %	1793	13.2000	13.3000	310	1	13	[+]
DBE	13.00 13.60	12.2500 14.9500	16:09 15:56 15:56 15:56	459 20 20 20	13,2000 13,3000 13,3000 13,3000	2 1 1 2	30 10 30 190	13.0000 12.7000 12.6500 12.6000	13.5000 13.6000 13.6500 13.7000	10 10 229 10	1 1 1 1
CREOTECH	293,5000	17:01	7	301.00	-2.17 %	29	291.0000	293.5000	18	5	1 564	[+]
CRI	289.00 303.00	271.0000 331.0000	17:00 16:49 16:46 16:46	4 2 10 7	293,5000 291,5000 293,0000 293,0000	1 14 1 10	25 280 100 319	290.5000 290.0000 289.5000 289.0000	294.0000 295.0000 296.0000 297.0000	27 3 45 20	2 1 1 1
MARVIPOL	7,2000	16:37	10	7.38	-2.17 %	3856	7.2000	7.3200	160	10	70	[+]
MVP	7.18 7.38	6.6600 8.1000	16:29 16:24 16:24 16:24	250 62 120 818	7,2000 7,2000 7,2000 7,2000	4 1 2 2	5053 200 1122 411	7.1800 7.1400 7.1200 7.1000	7.3400 7.3600 7.3800 7.4000	1310 5180 9601 4066	2 2 3 6
SFINKS	0,4500	15:58	209	0.46	-2.17 %	3998	0.4500	0.4590	2990	45	20	[+]
SFS	0.45 0.46	0.4140 0.5060	14:29 14:29 14:29 14:29	650 738 2000 9623	0,4500 0,4500 0,4500 0,4500	1 7 1 5	23 34879 2750 8105	0.4430 0.4400 0.4360 0.4300	0.4600 0.4700 0.4750 0.4770	12300 4000 433 3650	1 1 1 1
AUTOPARTN	19,0800	17:00	8	19.18	-2.15 %	100	19.0800	19.2600	150	83	1 585	[+]
APR	18.90 19.50	17.2800 21.0500	17:00 17:00 17:00 17:00	178 36 3 5	19,0800 19,0800 19,0800 19,0800	2 2 2 2	220 2211 126 405	19.0000 18.9800 18.9600 18.9400	19.3000 19.3200 19.3400 19.4600	346 150 427 300	3 1 1 1
GRENEVIA	2,7400	17:00	841	2.75	-2.14 %	11104	2.6900	2.7400	6801	104	283	[+]
GEA	2.69 2.78	2.4750 3.0250	17:00 17:00 17:00 17:00	10 10 400 239	2,7400 2,7400 2,7400 2,7400	1 1 4 3	20 999 8953 10172	2.6750 2.6700 2.6600 2.6500	2.7450 2.7500 2.7600 2.7650	5565 3685 600 6600	2 2 1 1
SANPL	485,1000	17:01	10	495.40	-2.12 %	922	485.1000	485.6000	200	71	34 405	[+]
SPL	478.10 499.50	445.9000 544.8000	17:00 17:00 17:00 17:00	10 7 8 38	485,1000 485,1000 485,1000 485,1000	1 3 2 2	135 318 67 236	485.0000 484.9000 484.8000 484.6000	487.4000 488.0000 488.5000 488.6000	50 58 529 121	1 1 2 3
MOSTALWAR	7,6400	17:00	11	7.80	-2.05 %	198	7.6400	7.8000	312	15	114	[+]
MSW	7.52 7.90	7.0200 8.5800	17:00 16:25 16:25 16:25	4 42 2 211	7,6400 7,8600 7,8400 7,7800	1 2 3 1	240 451 1018 368	7.6200 7.5600 7.5400 7.5200	7.8200 7.8400 7.8600 7.9000	244 2 316 300	1 1 1 1
KRUK	386,0000	17:01	2	398.00	-2.03 %	31	386.0000	386.5000	6	34	13 024	[+]
KRU	381.10 399.00	358.2000 437.8000	17:01 17:00 17:00 17:00	5 1 18 8	386,0000 386,0000 386,0000 386,0000	1 2 1 1	1 121 1 6	385.8000 385.5000 385.4000 385.2000	386.9000 387.0000 387.3000 387.5000	11 2 15 5	1 2 1 1
PHARMENA	3,4100	17:00	38	3.47	-2.01 %	662	3.4100	3.4200	165	2	5	[+]
PHR	3.36 3.48	3.1300 3.8100	16:40 15:56 15:56 15:56	2 3 40 195	3,4100 3,3600 3,3600 3,3600	1 1 2 1	50 400 693 770	3.3400 3.3100 3.3000 3.2800	3.4300 3.4500 3.4800 3.5000	147 720 230 100	1 1 1 1
GOBARTO	24,5000	16:07	40	24.80	-2.00 %	50	24.6000	25.0000	427	0	4	[+]
GOB	24.40 25.00	22.4000 27.2000	16:01 15:26 11:25 10:48	40 2 78 20	24,5000 25,0000 24,4000 24,5000	3 2 2 1	150 275 801 24	24.5000 24.4000 24.3000 23.7000	25.3000 25.4000 25.7000 26.0000	1 46 1 1	1 2 1 1
SYGNITY	98,0000	17:00	26	100.00	-2.00 %	1114	98.0000	99.0000	36	1	143	[+]
SGN	98.00 101.00	90.0000 110.0000	17:00 17:00 17:00 16:49	1 40 58 36	98,0000 98,0000 98,0000 99,0000	1 1 2 1	20 100 85 32	97.2000 96.8000 96.2000 96.0000	100.0000 101.0000 102.0000 102.5000	50 233 120 15	1 3 4 1
KOMPUTRON	6,8600	17:00	1	7.00	-2.00 %	1000	6.7400	6.8600	404	13	85	[+]
KOM	6.60 7.08	6.3000 7.7000	17:00 16:48 16:48 16:48	19 19 5 5	6,8600 6,7600 6,7800 6,8000	2 2 2 2	592 572 337 1400	6.7200 6.7000 6.6600 6.6200	6.9000 6.9400 6.9600 6.9800	249 874 6 1999	1 1 2 3
ZEPAK	24,6500	17:00	194	25.00	-1.99 %	766	24.6500	24.8500	100	22	543	[+]
ZEP	24.15 25.00	22.5000 27.5000	17:00 17:00 17:00 17:00	22 24 54 107	24,6500 24,6500 24,6500 24,6500	1 5 1 2	1705 3048 238 260	24.6000 24.5000 24.4500 24.4000	24.9000 24.9500 25.0000 25.1000	808 252 555 538	4 2 3 3
ALLEGRO	34,5000	17:00	456	35.15	-1.99 %	103261	34.5000	34.5100	3001	3 342	116 073	[+]
ALE	34.05 35.33	31.6350 38.6650	17:00 17:00 17:00 17:00	25 74 493 514	34,5000 34,5000 34,5000 34,5000	1 1 1 3	2426 30378 1820 10691	34.4850 34.4800 34.4700 34.4550	34.5200 34.5250 34.5300 34.5350	5891 219 2141 1080	2 2 2 2
APSENERGY	3,5100	16:49	2	3.58	-1.96 %	24	3.5100	3.6800	11	1	2	[+]
APE	3.50 3.67	3.2300 3.9300	16:49 12:57 12:17 12:17	11 3 224 5	3,5300 3,6700 3,6700 3,6100	1 1 1 1	2143 11 30 21	3.5000 3.4400 3.4200 3.4100	3.6900 3.7200 3.7800 3.8000	42 10 5 616	2 1 1 2
WIRTUALNA	85,7000	17:00	7	88.20	-1.95 %	269	85.6000	85.7000	7	8	669	[+]
WPL	85.70 88.80	79.4000 97.0000	17:00 17:00 17:00 17:00	100 50 3 42	85,7000 85,7000 85,7000 85,7000	3 1 3 4	57 50 85 561	85.5000 85.4000 85.2000 85.1000	85.8000 86.6000 86.9000 87.1000	6 100 122 122	1 1 1 1
ZAMET	0,8540	16:39	50	0.87	-1.84 %	4238	0.8400	0.8520	100	29	25	[+]
ZMT	0.83 0.87	0.7820 0.9540	16:14 16:14 15:47 15:47	61 65 749 7015	0,8560 0,8540 0,8400 0,8400	1 2 2 3	21 1298 2450 142	0.8320 0.8300 0.8280 0.8240	0.8540 0.8580 0.8620 0.8640	950 3353 138 50	1 2 3 1
PEKABEX	18,7000	17:00	37	19.05	-1.84 %	773	18.7000	18.8000	1067	1	20	[+]
PBX	18.70 19.05	17.1500 20.9000	17:00 16:46 16:06 16:05	5 24 50 20	18,7000 18,7000 18,8000 18,8000	1 5 1 2	120 212 100 320	18.6500 18.5000 18.4500 18.4000	18.9000 19.0000 19.0500 19.1500	77 1266 949 100	1 3 3 1
UNIBEP	10,7000	17:00	150	10.70	-1.83 %	500	10.6500	10.7500	212	6	59	[+]
UNI	10.60 10.80	9.6400 11.7500	17:00 17:00 16:16 16:10	20 1 200 100	10,7000 10,7000 10,6500 10,6500	3 3 3 2	171 302 566 52	10.6000 10.5500 10.5000 10.4500	10.8000 10.8500 10.9000 10.9500	22 633 270 412	2 1 2 5
ABPL	97,1000	17:00	16	99.00	-1.82 %	49	97.1000	97.3000	483	4	342	[+]
ABE	97.00 99.00	89.1000 108.8000	17:00 17:00 16:48 16:48	20 20 10 1	97,1000 97,1000 97,3000 97,3000	5 2 2 3	270 16 89 34	97.0000 96.8000 96.7000 96.6000	97.8000 97.9000 98.5000 98.6000	61 40 50 50	2 1 1 1
JSW	22,4200	17:01	10	22.82	-1.75 %	2215	22.4200	22.4300	63	176	3 958	[+]
JSW	22.42 22.87	20.5400 25.1000	17:00 17:00 17:00 17:00	142 11 871 191	22,4200 22,4200 22,4200 22,4200	4 24 2 4	2573 5732 15 1604	22.4100 22.4000 22.3900 22.3800	22.4400 22.4500 22.4600 22.4700	6 106 213 480	2 2 3 2
DELKO	6,8400	17:00	8	6.96	-1.72 %	218	6.8200	6.8400	2134	2	13	[+]
DEL	6.84 6.96	6.2800 7.6400	17:00 16:43 16:24 16:12	96 500 20 154	6,8400 6,8400 6,8800 6,8400	4 2 2 1	960 794 209 33	6.8000 6.7600 6.7400 6.7200	6.8800 6.9000 6.9400 6.9600	541 465 515 1117	2 2 2 2
MIRBUD	13,8100	17:00	6	14.05	-1.71 %	10	13.7800	13.8100	1000	184	2 531	[+]
MRB	13.55 14.13	12.6500 15.4500	17:00 17:00 17:00 17:00	2 1 4 3	13,8100 13,8100 13,8100 13,8100	2 1 3 4	32 16 85 23	13.7200 13.7100 13.7000 13.6800	13.8300 13.8500 13.8600 13.8700	8 7 5 7	2 2 1 2
WITTCHEN	19,5600	16:49	17	19.90	-1.71 %	270	19.5600	19.6000	455	14	281	[+]
WTN	19.50 19.98	17.9200 21.8500	16:48 16:48 16:46 16:46	4 100 3 789	19,5600 19,5600 19,6000 19,5600	7 8 17 2	2019 596 1559 101	19.5400 19.5200 19.5000 19.4600	19.6200 19.6600 19.7000 19.7200	78 40 400 127	1 1 1 1
NEXITY	1,7300	15:01	6	1.73	-1.70 %	793	1.7200	1.7300	6665	2	4	[+]
NXG	1.70 1.73	1.5600 1.9000	11:00 10:56 10:36 09:08	1011 590 200 4	1,7300 1,7200 1,7000 1,7000	2 1 1 1	995 404 200 200	1.6600 1.6500 1.6200 1.6100	1.7600 1.8000 1.8200 1.8400	17 20 25 55	1 1 2 2
ATLANTIS	2,3200	11:37	500	2.28	-1.69 %	500	2.1700	2.3000	1108	11	23	[+]
ATS	2.10 2.35	2.0600 2.5000	10:10 09:56 09:55 09:55	1 193 299 650	2,3500 2,1000 2,1000 2,1100	2 2 1 1	3000 350 500 500	2.1300 2.1100 2.1000 2.0800	2.3200 2.3400 2.3500 2.3600	1197 298 295 9332	2 1 2 3
PTWP	89,0000	14:19	6	89.50	-1.66 %	1	88.5000	89.0000	90	0	8	[+]
PTW	89.00 89.50	81.0000 98.0000	13:42 09:00 09:00 09:00	11 1 11 12	89,5000 89,5000 89,5000 89,5000	2 3 1 1	21 281 159 3	87.0000 86.5000 82.0000 76.0000	89.5000 90.0000 91.0000 91.5000	550 500 229 50	2 1 1 1
MABION	9,5500	17:00	24	9.71	-1.65 %	284	9.5500	9.6200	1726	27	261	[+]
MAB	9.54 9.86	8.7400 10.6800	17:00 17:00 16:47 16:44	180 42 52 59	9,5500 9,5500 9,5800 9,5800	2 2 2 8	3002 352 810 4046	9.5400 9.5300 9.5200 9.5000	9.6500 9.6600 9.6700 9.6900	3003 210 3 158	2 1 1 1
MILLENNIUM	13,6800	17:00	4341	13.96	-1.65 %	300	13.6300	13.6800	7653	2 532	34 654	[+]
MIL	13.41 14.03	12.5700 15.3500	17:00 17:00 17:00 17:00	519 1061 3769 3029	13,6800 13,6800 13,6800 13,6800	8 1 1 2	6034 43907 11838 9552	13.6000 13.5800 13.5600 13.5500	13.6900 13.7000 13.7100 13.7200	1830 152 4185 864	2 1 2 2
ENTER	60,0000	17:01	100	61.30	-1.64 %	247	59.8000	60.5000	178	4	268	[+]
ENT	59.80 61.50	55.2000 67.4000	17:01 17:00 16:49 16:47	1 20 6 1	60,0000 60,0000 60,0000 60,0000	1 3 2 1	1 47 11 40	59.7000 59.6000 59.5000 59.3000	60.7000 60.8000 61.0000 61.4000	90 302 14 25	1 2 1 1
AMBRA	21,2000	17:00	2	21.55	-1.62 %	227	21.2000	21.2500	234	5	101	[+]
AMB	21.20 21.65	19.4000 23.7000	17:00 17:00 16:49 16:49	20 10 3 1	21,2000 21,2000 21,2000 21,2000	4 4 3 7	138 675 1030 1164	21.1500 21.1000 21.0500 21.0000	21.4000 21.4500 21.5000 21.5500	50 110 2867 140	1 2 3 3
CAPTORTX	31,4000	17:04	19	32.00	-1.57 %	6	31.3000	31.5000	8	6	179	[+]
CTX	31.30 32.80	28.8000 35.2000	17:03 17:00 17:00 16:47	168 13 1 127	31,4000 31,4000 31,4000 31,5000	1 2 8 2	54 224 147 72	31.2000 31.1000 31.0000 30.8000	32.5000 32.8000 32.9000 33.0000	36 2 21 134	1 1 1 2
TARCZYNSKI	126,0000	16:27	4	127.00	-1.56 %	1	126.0000	126.5000	1	3	351	[+]
TAR	122.50 127.50	114.5000 139.5000	16:13 16:07 16:03 15:23	1 2 1 1	126,0000 126,0000 126,5000 126,5000	1 1 1 3	5 13 8 58	125.0000 124.5000 124.0000 123.0000	127.0000 128.5000 129.0000 129.5000	98 1 1 62	2 1 1 5
SYNTHAVERSE	5,0600	17:00	61	5.10	-1.56 %	194	5.0600	5.0700	5489	59	294	[+]
SVE	4.97 5.14	4.5900 5.6100	17:00 17:00 17:00 17:00	5 28 22 77	5,0600 5,0600 5,0600 5,0600	1 2 8 4	543 5564 4314 1523	5.0200 5.0100 5.0000 4.9900	5.0800 5.0900 5.1000 5.1100	257 500 575 2001	1 1 1 4
AGROTON	5,0800	17:00	64	5.16	-1.55 %	5	4.9300	5.0800	136	3	17	[+]
AGT	4.90 5.16	4.6500 5.6600	17:00 17:00 16:43 16:25	320 200 390 4	5,0800 5,0800 5,0800 5,1400	1 3 1 1	400 618 400 2000	4.9200 4.9000 4.8800 4.8600	5.1400 5.1600 5.1800 5.2400	996 517 190 200	1 3 1 1
MFO	38,2000	16:41	22	38.80	-1.55 %	239	38.2000	38.7000	29	1	50	[+]
MFO	38.10 39.00	35.0000 42.6000	16:03 15:03 15:00 13:13	4 22 7 33	38,7000 38,3000 38,7000 38,9000	3 1 1 1	106 257 100 10	38.0000 37.8000 37.6000 37.4000	38.8000 38.9000 39.0000 39.1000	61 98 1200 49	2 2 4 1
DECORA	76,6000	16:49	1	77.80	-1.54 %	230	75.6000	76.6000	122	2	115	[+]
DCR	75.00 77.80	70.2000 85.4000	16:49 16:49 16:49 16:49	16 61 29 16	76,6000 76,6000 76,4000 76,4000	2 3 6 1	102 143 1302 1	75.4000 75.2000 75.0000 74.8000	76.8000 77.4000 78.0000 78.4000	100 165 323 4	1 2 4 2
PKOBP	71,8200	17:02	200	72.80	-1.54 %	5395	71.8000	71.8200	64945	4 945	354 034	[+]
PKO	71.02 73.40	65.5200 80.0800	17:01 17:00 17:00 17:00	50 10 100 665	71,8200 71,8200 71,8200 71,8200	2 2 2 2	3858 13518 2499 11757	71.7800 71.7600 71.7400 71.7000	71.9000 71.9800 72.0000 72.0200	10 137 143 2	1 3 3 1
ASTARTA	58,5000	17:00	4	58.80	-1.52 %	11	58.5000	59.8000	60	4	259	[+]
AST	58.50 60.20	53.0000 64.6000	17:00 17:00 17:00 16:49	1 6 1 16	58,5000 58,5000 58,5000 58,5000	2 1 1 2	91 50 2 51	58.4000 58.3000 58.2000 58.1000	59.9000 60.0000 60.1000 60.2000	100 532 230 414	1 4 1 2
ALIOR	100,5000	17:01	21	103.00	-1.52 %	235	100.5000	100.6000	6	230	23 102	[+]
ALR	99.76 103.00	92.7000 113.3000	17:00 17:00 17:00 17:00	129 26 3 78	100,5000 100,5000 100,5000 100,5000	3 3 3 4	93 635 532 55	100.4000 100.3500 100.3000 100.2500	100.6500 100.7000 100.7500 100.8000	242 168 4 649	3 2 2 2
SANWIL	1,3000	15:38	2000	1.30	-1.52 %	1570	1.2800	1.3000	660	9	11	[+]
SNW	1.29 1.31	1.1700 1.4200	14:52 14:52 13:44 13:23	10 213 600 6	1,2900 1,2900 1,2950 1,3100	2 3 1 1	3011 10991 1590 1620	1.2750 1.2700 1.2600 1.2550	1.3200 1.3250 1.3300 1.3400	1383 3440 1000 1240	3 2 1 2
ELKOP	2,6000	16:48	200	2.64	-1.52 %	153	2.5700	2.6000	400	0	1	[+]
EKP	2.54 2.64	2.3800 2.9000	15:27 09:08 09:00 16:38	47 1 81 11	2,5700 2,5400 2,6400 2,6400	1 1 4 1	708 769 4260 650	2.5400 2.5300 2.5200 2.5100	2.6400 2.6600 2.6700 2.6800	2569 554 1299 5	1 1 1 1
SKARBIEC	26,4000	16:07	28	26.80	-1.49 %	392	26.3000	26.4000	72	0	7	[+]
SKH	26.30 26.80	24.2000 29.4000	15:25 15:20 13:32 13:32	62 70 8 16	26,4000 26,4000 26,3000 26,4000	1 1 1 1	1 1 1 1	25.9000 25.8000 25.7000 25.6000	26.8000 27.2000 27.5000 27.6000	285 295 400 525	2 1 2 2
BUDIMEX	580,6000	17:04	3	593.00	-1.46 %	90	580.0000	580.6000	227	84	49 144	[+]
BDX	576.60 602.40	533.8000 652.2000	17:04 17:01 17:01 17:00	3 16 2 77	580,6000 580,6000 580,6000 580,6000	1 1 1 2	10 644 5 180	579.8000 579.0000 578.8000 578.6000	581.0000 581.2000 581.4000 581.6000	18 85 64 18	1 2 2 1
ESOTIQ	35,3000	17:00	3	35.80	-1.40 %	24	34.4000	35.3000	47	1	28	[+]
EAH	34.20 35.80	32.3000 39.3000	16:36 16:07 16:03 15:50	26 9 8 1	34,4000 35,4000 35,4000 35,7000	3 3 2 2	85 140 85 148	34.3000 34.2000 34.1000 34.0000	35.4000 35.6000 35.7000 35.9000	40 30 514 100	1 1 2 1
ACAUTOGAZ	28,7000	17:00	3	29.10	-1.37 %	98	28.3000	28.7000	583	5	134	[+]
ACG	28.20 29.10	26.2000 32.0000	17:00 16:47 16:47 16:40	9 3 2 3	28,7000 28,3000 28,3000 28,3000	4 5 8 1	393 343 849 82	28.2000 28.1000 28.0000 27.6000	28.8000 28.9000 29.0000 29.1000	111 156 1191 145	1 3 3 3
ARTIFEX	16,0000	16:49	25	16.24	-1.36 %	115	15.7600	16.0000	45	6	88	[+]
ART	15.76 16.24	14.6200 17.8600	16:45 16:43 16:34 16:31	500 500 115 50	15,7600 15,8000 15,8000 16,0000	1 1 1 1	121 200 370 500	15.7400 15.6800 15.6600 15.6400	16.1800 16.2000 16.2400 16.2600	167 200 190 905	1 1 1 1
PROJPRZEM	14,5500	17:00	2	14.75	-1.36 %	30	14.5000	14.5500	857	0	2	[+]
PJP	14.55 14.75	13.3000 16.2000	16:05 13:40 10:17 09:00	1 140 1 2	14,5500 14,5500 14,7500 14,7500	1 2 1 3	200 114 20 50	14.2000 14.1500 14.0000 13.9000	14.7500 14.8000 14.8500 14.9000	116 404 159 587	1 3 2 2
INPRO	7,3000	17:00	1	7.20	-1.35 %	10	7.2500	7.3000	999	1	7	[+]
INP	7.15 7.30	6.5000 7.9000	12:19 09:26 09:07 09:06	10 250 500 65	7,1500 7,2000 7,2000 7,2000	2 2 2 5	2021 1511 971 1131	7.1500 7.1000 7.0500 7.0000	7.4500 7.5500 7.6000 7.6500	280 752 404 150	1 2 2 1
GPW	51,5000	17:00	332	52.30	-1.34 %	23	51.5000	51.7000	69	101	5 201	[+]
GPW	51.35 52.30	47.0800 57.5000	17:00 17:00 17:00 17:00	196 1 21 56	51,5000 51,5000 51,5000 51,5000	2 1 2 3	23 200 13 631	51.4500 51.4000 51.3500 51.3000	51.7500 51.8000 51.9000 51.9500	500 111 851 631	1 1 2 2
MERCATOR	43,7000	17:00	13	44.05	-1.24 %	247	43.7000	44.0000	101	4	189	[+]
MRC	43.70 44.15	39.6500 48.4500	17:00 17:00 17:00 17:00	1 1 1 24	43,7000 43,7000 43,7000 43,7000	5 3 3 2	1265 27 78 200	43.6000 43.5500 43.5000 43.3500	44.1000 44.1500 44.2000 44.3000	142 15 102 407	3 1 3 2
MANGATA	80,8000	17:00	4	81.60	-1.22 %	46	80.8000	81.8000	104	0	23	[+]
MGT	80.20 81.80	73.6000 89.6000	17:00 16:40 16:40 15:16	10 1 2 2	80,8000 81,8000 81,8000 80,6000	3 1 1 1	56 1 10 37	80.6000 80.4000 79.6000 79.4000	82.0000 82.2000 82.4000 82.8000	20 63 10 416	2 2 1 5
ENERGA	11,7200	17:04	125	11.78	-1.18 %	270	11.6800	11.7200	230	21	242	[+]
ENG	11.66 11.88	10.6200 12.9400	17:00 17:00 16:46 16:41	30 270 1 1	11,7200 11,7200 11,7200 11,6800	4 1 4 6	783 70 677 974	11.6600 11.6400 11.6200 11.6000	11.7400 11.7800 11.8000 11.8200	200 292 512 1250	1 1 2 3
VOXEL	152,6000	17:00	1	154.40	-1.17 %	118	152.6000	152.8000	75	5	750	[+]
VOX	149.80 155.00	139.0000 169.8000	17:00 17:00 17:00 17:00	7 2 20 1	152,6000 152,6000 152,6000 152,6000	1 1 2 2	31 31 36 6	152.4000 152.2000 152.0000 151.6000	153.6000 154.4000 154.6000 154.8000	70 5 38 96	1 1 3 3
PASSUS	50,8000	15:48	2	51.40	-1.17 %	30	50.0000	50.6000	148	2	86	[+]
PAS	49.40 52.20	46.3000 56.4000	15:48 15:44 15:44 15:44	3 4 10 25	49,4000 49,4000 49,5000 49,6000	1 1 1 2	10 24 20 75	49.9000 49.8000 49.7000 49.4000	50.8000 51.0000 51.2000 51.4000	97 400 240 70	1 1 2 1
BOOMBIT	6,8400	16:17	30	6.86	-1.16 %	723	6.9000	6.9400	345	1	6	[+]
BBT	6.84 6.94	6.1800 7.5400	16:14 16:14 15:57 13:07	52 28 2 7	6,8400 6,8400 6,9400 6,8400	4 1 3 2	833 176 5200 17	6.8400 6.8200 6.8000 6.7800	6.9600 7.0000 7.1000 7.1200	369 319 191 216	1 3 1 1
NOVAVISGR	1,4000	16:31	62	1.42	-1.13 %	128	1.4000	1.4100	6165	18	25	[+]
NVG	1.39 1.42	1.2760 1.5560	16:17 16:09 16:02 16:00	572 42 488 177	1,4000 1,4100 1,4000 1,3980	2 1 1 1	1323 200 50 3000	1.3980 1.3940 1.3840 1.3800	1.4160 1.4200 1.4260 1.4400	1109 122 1000 22	1 2 1 1
INTROL	7,2000	15:28	25	7.28	-1.10 %	2	7.1800	7.2000	160	1	8	[+]
INL	7.16 7.28	6.5600 8.0000	14:31 12:35 12:35 12:35	2 121 105 58	7,2200 7,1600 7,1600 7,2000	4 1 3 3	58 50 361 385	7.1600 7.1400 7.1200 7.1000	7.2200 7.2400 7.2800 7.3800	590 847 67 250	1 1 3 2
XTB	81,1200	17:01	13	82.30	-1.07 %	726	81.1200	81.4400	11	190	15 449	[+]
XTB	80.66 82.30	74.0800 90.5200	17:00 17:00 17:00 17:00	6 40 45 26	81,1200 81,1200 81,1200 81,1200	4 3 11 21	397 79 2099 2886	81.1000 81.0400 81.0200 81.0000	81.4800 81.5000 81.5400 81.5800	127 42 26 3469	1 2 1 1
WASKO	1,8450	10:30	10	1.86	-1.07 %	500	1.8250	1.8450	990	1	3	[+]
WAS	1.83 1.86	1.6750 2.0400	10:28 10:27 10:27 10:27	615 250 500 100	1,8300 1,8300 1,8300 1,8300	2 2 3 2	1150 1000 1633 1500	1.8200 1.8150 1.8100 1.8050	1.8500 1.8600 1.8650 1.8700	250 928 895 1438	1 2 2 3
LENA	2,8300	15:29	40	2.86	-1.05 %	1032	2.8300	2.8600	2488	0	0	[+]
LEN	2.83 2.86	2.5800 3.1400	12:53 09:00 16:20 16:20	110 2 67 33	2,8300 2,8600 2,8600 2,8600	5 5 8 2	3271 1714 2879 604	2.8200 2.8100 2.8000 2.7900	2.9000 2.9500 2.9600 2.9900	2504 3649 2228 1505	3 4 2 2
KETY	849,0000	17:01	1	863.50	-1.05 %	16	848.5000	853.0000	66	8	6 856	[+]
KTY	830.50 869.00	777.5000 949.5000	17:01 17:01 17:00 17:00	1 1 3 22	849,0000 849,0000 849,0000 849,0000	1 2 2 1	1 2 11 5	848.0000 847.5000 847.0000 846.5000	854.0000 854.5000 855.0000 856.0000	66 63 10 8	2 1 3 2
INGBSK	288,0000	17:00	13	293.50	-1.03 %	175	288.0000	288.5000	8	18	5 063	[+]
ING	284.00 293.50	264.5000 322.5000	17:00 17:00 17:00 17:00	13 11 9 42	288,0000 288,0000 288,0000 288,0000	2 1 4 2	55 10 11 269	287.0000 286.5000 286.0000 285.5000	289.0000 289.5000 290.0000 291.0000	56 170 162 2	3 2 1 2
HANDLOWY	115,6000	17:00	4	117.40	-1.03 %	1810	115.6000	115.8000	7	37	4 317	[+]
BHW	115.40 118.00	105.8000 129.0000	17:00 17:00 17:00 17:00	3 7 6 103	115,6000 115,6000 115,6000 115,6000	23 14 45 7	1428 683 6586 794	115.4000 115.2000 115.0000 114.8000	116.0000 116.2000 116.4000 116.6000	42 169 42 50	1 1 2 2
WOODPCKR	3,8600	16:09	155	3.94	-1.03 %	455	3.8600	3.9300	155	0	1	[+]
WPR	3.86 3.94	3.5500 4.3300	16:09 16:09 16:09 16:09	10 5 10 5	3,8600 3,8600 3,8700 3,8700	1 1 1 1	5 292 600 5	3.8500 3.8400 3.8200 3.8100	3.9400 3.9600 3.9800 4.0000	2371 400 1117 400	1 1 3 1
STALEXP	2,9300	17:00	113	2.93	-1.01 %	6828	2.9300	2.9600	10470	548	1 611	[+]
STX	2.92 2.97	2.6400 3.2200	17:00 17:00 17:00 17:00	332 315 1968 280	2,9300 2,9300 2,9300 2,9300	5 4 8 5	4125 1600 3674 3562	2.9200 2.9150 2.9100 2.9050	2.9700 2.9750 2.9800 2.9850	14973 1735 2904 1000	8 2 4 1
EUROCASH	8,8200	17:00	519	8.83	-1.01 %	21	8.8150	8.8200	3740	211	1 853	[+]
EUR	8.64 8.97	7.9500 9.7100	17:00 17:00 17:00 17:00	1 1 200 6	8,8200 8,8200 8,8200 8,8200	3 2 2 2	28 21 52 21	8.8100 8.8050 8.8000 8.7900	8.8300 8.8400 8.8450 8.8500	500 64 2 5	1 1 1 2
TALEX	20,2000	09:02	2	20.20	-0.98 %	20	19.5000	20.8000	63	0	0	[+]
TLX	20.20 20.20	18.2000 22.2000	09:02 09:02 09:02 09:02	2 2 2 2	20,2000 20,2000 20,2000 20,2000	1 1 2 0	1 36 5 0	19.1000 18.5000 18.0000 0.0000	22.0000 22.2000 22.6000 22.8000	186 199 118 61	1 1 2 1
LPP	14 260,0000	17:04	1	14,450.00	-0.97 %	2	14255.0000	14260.0000	8	5	71 879	[+]
LPP	13,970.00 14,450.00	13005.0000 15895.0000	17:02 17:01 17:00 17:00	1 1 1 8	14 260,0000 14 260,0000 14 260,0000 14 260,0000	3 2 3 2	5 2 10 18	14250.0000 14245.0000 14240.0000 14235.0000	14265.0000 14305.0000 14310.0000 14315.0000	1 3 6 10	1 1 1 1
DEKPOL	61,4000	16:34	5	62.80	-0.97 %	131	61.6000	61.8000	63	2	104	[+]
DEK	61.00 62.80	56.6000 69.0000	16:05 15:34 15:34 15:34	17 22 10 23	61,4000 61,0000 61,0000 61,2000	1 1 2 1	2 10 110 150	61.4000 60.6000 60.4000 60.2000	62.0000 62.2000 62.6000 62.8000	445 34 591 35	3 1 2 1
PHN	10,6500	17:00	2	10.70	-0.93 %	100	10.4500	10.6500	562	2	23	[+]
PHN	10.40 10.70	9.6400 11.7500	16:49 16:49 16:49 14:59	292 484 561 1	10,4000 10,4500 10,4500 10,5000	3 2 3 2	238 905 366 8	10.4000 10.3500 10.3000 10.2500	10.7000 10.7500 10.8000 10.8500	931 3 809 300	1 1 3 1
ASSECOBS	87,4000	17:00	1	89.80	-0.91 %	127	87.4000	89.4000	27	2	212	[+]
ABS	87.00 89.80	81.0000 98.6000	17:00 17:00 17:00 17:00	22 1 48 6	87,4000 87,4000 87,4000 87,4000	2 1 2 1	8 1 25 15	87.0000 86.6000 86.4000 86.2000	90.0000 90.8000 91.0000 91.6000	797 2 33 67	2 1 2 1
SONEL	16,6500	16:47	1	17.20	-0.89 %	17	16.6500	16.7500	1673	2	29	[+]
SON	16.65 17.30	15.5000 18.9000	16:47 16:40 16:40 15:16	1 3 9 1	16,6500 16,7500 16,7000 16,7000	3 4 1 1	160 716 20 50	16.6000 16.5000 16.3500 16.3000	17.0000 17.0500 17.1000 17.1500	15 15 15 15	1 1 1 1
SANTANDER	29,6100	16:27	8	29.87	-0.87 %	67	29.3950	30.0000	500	0	12	[+]
SAN	29.40 29.87	26.8850 32.8550	11:07 11:07 09:00 09:00	50 94 187 61	29,3950 29,3950 29,8700 29,8700	1 1 0 0	470 54 0 0	29.2000 24.0000 0.0000 0.0000	30.1000 30.2000 30.5900 31.0000	50 204 50 27	1 1 1 2
NTTSYSTEM	9,1800	15:56	100	9.38	-0.86 %	100	9.1600	9.2800	100	4	34	[+]
NTT	9.18 9.38	8.4600 10.3000	12:04 10:53 10:14 10:06	16 30 840 360	9,2400 9,3600 9,3000 9,3000	1 2 1 1	250 904 3000 300	9.1400 9.1200 9.1000 9.0800	9.3000 9.3800 9.4800 9.5600	86 678 220 629	1 1 1 2
QUERCUS	11,5500	16:49	1	11.70	-0.86 %	212	11.3500	11.5500	1282	5	55	[+]
QRS	11.20 11.70	10.5500 12.8500	16:45 16:07 15:47 15:47	9 9 106 571	11,3500 11,5500 11,2000 11,2000	1 4 3 1	110 519 258 300	11.3000 11.2000 11.1500 11.1000	11.6000 11.6500 11.7000 11.8000	2207 600 2662 312	3 1 3 1
VOTUM	41,2500	17:02	21	41.75	-0.84 %	51	41.0000	41.2500	154	21	889	[+]
VOT	40.60 42.35	37.6000 45.9000	17:01 17:00 17:00 17:00	5 32 1 5	41,2500 41,2500 41,2500 41,2500	2 5 1 4	238 859 2 192	40.8500 40.8000 40.7500 40.7000	41.3000 41.3500 41.4000 41.4500	1 10 40 10	1 1 4 1
KINOPOL	18,0000	17:00	2	18.15	-0.83 %	407	17.9000	18.0000	330	2	38	[+]
KPL	17.85 18.15	16.3500 19.9500	16:31 15:40 13:26 12:18	200 113 55 553	17,9500 18,0000 18,0000 18,0000	5 4 1 1	1593 113 463 1	17.8500 17.8000 17.7500 17.7000	18.1500 18.2000 18.2500 18.3000	338 110 518 715	2 2 3 4
BOGDANKA	23,8000	17:00	42	23.75	-0.83 %	246	23.8000	23.9500	100	48	1 139	[+]
LWB	23.55 24.10	21.4000 26.1000	17:00 17:00 17:00 17:00	412 10 127 66	23,8000 23,8000 23,8000 23,8000	1 3 7 2	419 1125 2808 20024	23.7500 23.6500 23.6000 23.5500	24.0000 24.1000 24.1500 24.2000	2050 3650 459 1300	5 4 1 7
IMS	3,7400	16:43	6	3.77	-0.80 %	100	3.7000	3.7400	94	7	27	[+]
IMS	3.68 3.78	3.4000 4.1400	16:32 16:29 16:29 16:29	74 57 200 150	3,7500 3,6800 3,6800 3,6900	1 1 1 2	678 10 28 203	3.6800 3.6700 3.6600 3.6500	3.7500 3.7600 3.7700 3.7800	159 2500 255 6786	2 1 2 1
STALPROD	248,0000	15:18	8	252.00	-0.80 %	5	247.0000	248.0000	12	0	31	[+]
STP	246.00 252.00	227.0000 277.0000	15:18 14:23 13:27 12:07	9 2 2 1	248,0000 248,0000 247,0000 247,0000	5 4 5 1	53 35 242 21	246.0000 245.0000 244.0000 243.0000	249.0000 250.0000 251.0000 252.0000	89 115 92 32	5 1 2 3
CYFRPLSAT	16,5150	17:03	1000	16.70	-0.78 %	2155	16.5100	16.5550	359	366	6 049	[+]
CPS	16.41 16.77	15.0300 18.3700	17:03 17:00 17:00 17:00	500 1645 655 214	16,5150 16,5150 16,5150 16,5150	1 6 1 2	406 10141 500 1259	16.5050 16.5000 16.4950 16.4900	16.6000 16.6300 16.6350 16.6400	7 35 203 6137	1 1 1 1
BUMECH	8,8800	17:00	16	8.90	-0.78 %	6694	8.8000	8.8800	2798	13	115	[+]
BMC	8.75 8.93	8.0100 9.7900	17:00 16:48 16:48 16:47	42 50 100 177	8,8800 8,9000 8,9000 8,9300	2 3 1 2	402 536 388 4605	8.7800 8.7700 8.7600 8.7500	8.9000 8.9200 8.9300 8.9400	700 500 311 1000	3 1 1 1
IBSM	78,0000	17:00	54	78.60	-0.76 %	46	78.0000	81.6000	11	1	47	[+]
IBS	77.00 84.40	70.8000 86.4000	17:00 17:00 17:00 16:41	1 1 15 10	78,0000 78,0000 78,0000 81,2000	1 2 1 1	30 101 9 25	76.0000 75.0000 71.0000 70.2000	81.8000 84.8000 85.0000 85.8000	100 70 36 1	1 1 1 1
GAMEOPS	15,8600	14:51	90	15.98	-0.75 %	185	15.5800	15.9000	222	2	26	[+]
GOP	15.54 16.00	14.4000 17.5600	14:49 12:16 12:16 12:16	10 15 40 7	15,8600 15,5400 15,5400 15,5600	3 3 1 2	771 215 100 700	15.5600 15.5400 15.5200 15.5000	16.0000 16.1800 16.2000 16.6000	191 38 120 220	2 1 1 2
MENNICA	26,4000	17:00	112	26.60	-0.75 %	282	26.4000	27.0000	307	1	25	[+]
MNC	26.40 27.00	24.0000 29.2000	16:21 16:21 16:21 14:55	10 4 1 244	26,4000 26,5000 26,6000 27,0000	1 2 1 2	400 84 2 310	26.3000 26.2000 26.0000 25.4000	27.2000 27.3000 27.5000 27.7000	500 450 40 100	1 2 2 1
RAEN	0,3295	17:00	1	0.32	-0.75 %	1733	0.3255	0.3295	2339	61	20	[+]
RAE	0.32 0.33	0.2920 0.3560	16:49 16:37 16:27 16:27	264 1000 3 423	0,3255 0,3290 0,3255 0,3290	2 1 2 3	900 500 1800 5000	0.3250 0.3245 0.3235 0.3230	0.3300 0.3305 0.3310 0.3335	2000 3000 11000 800	2 2 2 1
TAURONPE	7,0000	17:02	815	7.08	-0.71 %	1	6.9980	7.0000	31837	2 094	14 632	[+]
TPE	6.92 7.17	6.3720 7.7880	17:01 17:01 17:00 17:00	1251 1 1647 1139	7,0000 7,0000 7,0000 7,0000	2 2 1 2	3542 1864 7 4694	6.9940 6.9920 6.9840 6.9760	7.0100 7.0120 7.0160 7.0180	829 184 1005 3529	1 1 2 2
FABRITY	28,4000	16:07	63	28.60	-0.70 %	98	28.5000	28.6000	75	1	30	[+]
FAB	28.40 28.70	25.8000 31.4000	16:07 16:07 16:07 16:07	27 84 16 94	28,4000 28,4000 28,4000 28,4000	2 2 1 1	151 431 2472 3	28.4000 28.3000 28.2000 28.1000	28.7000 28.8000 28.9000 29.0000	193 705 112 134	3 3 2 4
MAKARONPL	19,8000	16:24	23	19.94	-0.70 %	77	19.8000	19.9600	183	3	57	[+]
MAK	19.52 19.98	17.9600 21.9000	16:20 16:20 16:14 16:14	4 8 15 28	19,9600 19,9600 19,9600 19,9600	3 2 1 1	39 60 111 50	19.7200 19.7000 19.6400 19.6200	19.9800 20.0000 20.1000 20.1500	351 537 752 1000	2 3 5 1
MIRACULUM	0,8620	17:00	244	0.87	-0.69 %	6	0.8620	0.8700	8625	25	22	[+]
MIR	0.84 0.88	0.7820 0.9540	15:58 15:46 13:26 11:55	452 1898 50 2000	0,8420 0,8420 0,8780 0,8600	1 1 1 1	970 9150 500 100	0.8400 0.8200 0.8020 0.7900	0.8760 0.8780 0.8800 0.8960	2072 1450 1480 1226	1 1 1 1
TRAKCJA	2,1950	17:02	15	2.20	-0.68 %	2531	2.1600	2.1950	1369	31	67	[+]
TRK	2.16 2.21	1.9800 2.4200	17:00 17:00 17:00 16:49	206 298 1 1	2,1950 2,1950 2,1950 2,1950	2 3 1 2	2370 2720 470 1215	2.1550 2.1500 2.1450 2.1400	2.2000 2.2050 2.2100 2.2150	2075 1393 11249 13495	2 1 3 3
IMCOMPANY	29,2000	16:10	2	29.40	-0.68 %	380	28.6000	29.2000	43	1	21	[+]
IMC	28.70 29.70	26.5000 32.3000	16:08 15:53 15:48 14:57	148 2 60 2	28,7000 29,2000 28,7000 29,6000	1 1 2 1	60 100 945 17	28.5000 28.1000 28.0000 27.7000	29.5000 29.6000 29.8000 30.1000	359 436 297 18	1 5 1 1
IPOPEMA	2,9800	14:21	180	3.00	-0.67 %	700	2.9600	3.0200	2496	4	12	[+]
IPE	2.98 3.04	2.7000 3.3000	12:59 12:08 12:08 11:52	20 626 40 460	2,9800 2,9800 3,0000 3,0000	1 1 1 3	500 870 4 3557	2.9500 2.9300 2.9100 2.9000	3.0400 3.0900 3.1000 3.1200	2383 2900 1200 2404	1 1 2 1
PZU	61,5400	17:03	100	62.00	-0.65 %	7966	61.5200	61.5400	198	1 291	78 975	[+]
PZU	60.24 62.10	55.8000 68.2000	17:00 17:00 17:00 17:00	1050 1398 156 480	61,5400 61,5400 61,5400 61,5400	4 3 2 2	1837 1721 498 2817	61.5000 61.4800 61.4600 61.4400	61.5600 61.6000 61.6200 61.6400	1154 3770 700 262	1 7 1 1
PKPCARGO	16,0000	17:00	1419	16.40	-0.62 %	446	16.0000	16.1000	3757	47	754	[+]
PKP	15.93 16.45	14.7600 18.0400	17:00 17:00 17:00 17:00	128 1532 77 50	16,0000 16,0000 16,0000 16,0000	2 4 1 1	182 585 312 100	15.9600 15.9500 15.9400 15.9300	16.1200 16.1500 16.1800 16.2000	3 396 394 1925	1 2 1 3
PHOTON	3,3800	16:34	186	3.38	-0.59 %	1130	3.3700	3.4000	397	13	46	[+]
PEN	3.38 3.42	3.0500 3.7100	16:29 16:29 16:29 16:04	397 4 190 477	3,3800 3,3800 3,3800 3,4000	1 5 2 2	357 8682 448 216	3.3600 3.3500 3.3400 3.3100	3.4100 3.4200 3.4300 3.4400	4 190 1490 500	1 1 3 1
MOBRUK	268,0000	17:00	27	270.00	-0.56 %	15	267.5000	268.0000	121	4	1 199	[+]
MBR	267.00 270.00	243.0000 297.0000	17:00 17:00 17:00 17:00	8 7 3 1	268,0000 268,0000 268,0000 268,0000	16 8 4 6	235 33 27 115	267.0000 266.5000 266.0000 265.5000	269.0000 269.5000 270.0000 270.5000	2 52 301 50	2 8 8 2
MWTRADE	3,5800	16:29	10	3.58	-0.56 %	505	3.4200	3.5800	340	0	0	[+]
MWT	3.58 3.58	3.2400 3.9200	11:53 10:38 10:37 10:37	50 67 500 8	3,6000 3,6600 3,5200 3,5200	2 1 2 2	1004 389 1009 1020	3.3200 3.3000 3.1400 3.0800	3.6000 3.6600 3.7200 3.7400	694 436 4 1095	1 2 1 2
NEWAG	71,1000	17:00	14	71.50	-0.56 %	30	70.9000	71.1000	219	10	692	[+]
NWG	70.00 73.00	64.4000 78.6000	17:00 17:00 17:00 17:00	67 66 381 131	71,1000 71,1000 71,1000 71,1000	2 1 1 2	29 71 10 82	70.5000 70.4000 70.2000 70.1000	72.0000 72.6000 72.8000 72.9000	18 30 21 129	1 1 1 1
LENTEX	7,2600	17:00	15	7.24	-0.55 %	2	7.1600	7.2600	5154	0	1	[+]
LTX	7.24 7.26	6.5200 7.9600	13:38 17:00 13:41 13:04	127 10 360 393	7,2400 7,3000 7,2800 7,2800	1 2 2 1	300 619 1664 1408	7.1400 7.1000 7.0800 7.0600	7.3000 7.3200 7.3400 7.3600	264 386 100 300	1 1 1 1
VERCOM	112,0000	17:00	3	112.60	-0.53 %	37	112.0000	114.8000	95	6	719	[+]
VRC	109.20 116.00	101.4000 123.8000	17:00 17:00 17:00 17:00	23 4 6 1	112,0000 112,0000 112,0000 112,0000	2 1 3 1	5 12 24 10	111.6000 111.2000 111.0000 110.6000	115.0000 115.6000 115.8000 116.0000	13 82 148 212	2 3 3 2
AMICA	57,2000	17:00	3	57.90	-0.52 %	22	57.2000	57.3000	248	2	94	[+]
AMC	57.20 58.20	52.2000 63.6000	17:00 16:37 16:36 16:36	11 6 1 2	57,2000 57,2000 57,3000 57,3000	2 2 2 2	136 520 65 40	57.1000 57.0000 56.9000 56.7000	57.5000 57.9000 58.0000 58.2000	57 2 135 20	1 1 3 1
SELENAFM	37,9000	14:53	1	38.20	-0.52 %	12	37.8000	37.9000	374	1	23	[+]
SEL	37.70 38.20	34.4000 42.0000	14:53 14:53 14:06 13:59	8 13 8 10	37,9000 37,7000 37,9000 37,9000	1 5 2 1	325 2288 8 50	37.7000 37.5000 37.1000 37.0000	38.0000 38.1000 38.2000 38.5000	1 75 1072 48	1 1 1 1
CCC	210,9000	17:04	14	214.80	-0.52 %	1418	210.9000	211.0000	839	263	55 159	[+]
CCC	206.00 215.90	193.3500 236.2000	17:00 17:00 17:00 17:00	969 397 920 136	210,9000 210,9000 210,9000 210,9000	1 2 2 2	269 1486 901 45	210.8000 210.7000 210.6000 210.5000	211.1000 211.2000 211.3000 211.5000	360 104 1185 1400	3 3 3 3
UNICREDIT	238,8000	09:20	4	242.50	-0.50 %	10	180.0000	0.0000	0	0	2	[+]
UCG	238.80 242.50	218.2500 266.7500	09:16 13:42 13:38 15:44	4 18 10 7	242,5000 240,0000 240,0000 240,0000	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
GAMFACTOR	8,1200	16:49	7	8.16	-0.49 %	193	8.0400	8.1000	2	25	196	[+]
GIF	7.72 8.20	7.3600 8.9600	16:44 16:36 16:36 16:36	682 29 314 350	8,0000 7,9200 8,0000 8,0200	1 1 1 2	223 216 218 795	8.0200 8.0000 7.9800 7.9600	8.1200 8.1400 8.1800 8.2000	372 2000 350 1100	2 1 1 1
CREEPYJAR	418,0000	16:42	2	428.00	-0.48 %	9	418.0000	419.0000	95	0	80	[+]
CRJ	411.00 430.00	386.0000 470.0000	16:40 16:18 16:03 15:41	4 1 5 1	419,0000 419,0000 417,0000 419,0000	1 1 1 1	2 4 6 2	417.0000 416.0000 415.0000 414.0000	420.0000 421.0000 422.0000 423.0000	33 5 14 18	4 1 3 4
CYBERFLKS	164,2000	17:00	5	166.80	-0.48 %	50	164.2000	166.2000	326	6	932	[+]
CBF	163.80 167.80	150.2000 183.4000	17:00 17:00 17:00 17:00	29 71 10 37	164,2000 164,2000 164,2000 164,2000	2 2 1 1	105 51 50 50	164.0000 163.8000 163.6000 163.2000	166.4000 166.8000 167.0000 167.8000	10 2 236 7	1 1 2 1
HERCULES	1,0650	17:00	144	1.08	-0.47 %	308	1.0300	1.0700	7972	7	7	[+]
HRS	1.03 1.08	0.9680 1.1800	17:00 17:00 17:00 17:00	545 10 245 200	1,0650 1,0650 1,0650 1,0650	1 1 2 1	1500 2053 7500 1550	1.0250 1.0200 1.0100 1.0050	1.0750 1.0800 1.0900 1.1000	15000 1446 2400 5300	1 1 1 2
STALPROFI	8,5400	17:00	183	8.60	-0.47 %	351	8.4600	8.5400	926	5	42	[+]
STF	8.46 8.60	7.7400 9.4600	17:00 16:37 16:37 16:37	150 90 9 10	8,5400 8,4600 8,4600 8,5000	2 2 1 2	400 600 250 969	8.4400 8.4200 8.4000 8.3800	8.6000 8.6400 8.6800 8.7200	170 2 1437 45	1 1 2 2
CLNPHARMA	21,9000	17:00	9	22.00	-0.45 %	122	21.8000	21.9000	1105	36	796	[+]
CLN	21.60 22.80	19.8000 24.2000	17:00 17:00 17:00 17:00	81 2 84 256	21,9000 21,9000 21,9000 21,9000	2 2 3 7	20 2 3 106	21.7000 21.6500 21.6000 21.5500	22.0000 22.0500 22.1000 22.1500	459 134 472 325	5 1 1 1
ZABKA	22,0400	17:02	313	22.35	-0.45 %	65585	22.0400	22.0600	278	1 890	41 508	[+]
ZAB	21.62 22.39	20.1200 24.5800	17:02 17:02 17:01 17:00	140 312 88 668	22,0400 22,0400 22,0400 22,0400	2 1 13 1	3050 500 44369 4403	22.0200 22.0100 22.0000 21.9900	22.0700 22.0900 22.1100 22.1400	4791 3935 2873 1832	2 2 2 2
KRVITAMIN	9,4000	17:00	4	9.66	-0.42 %	4	9.3800	9.4000	190	0	1	[+]
KVT	9.40 9.70	8.7000 10.6000	17:00 17:00 09:38 09:38	4 4 88 4	9,4000 9,4000 9,7000 9,7000	1 1 2 1	300 111 8 4	9.3600 9.3400 9.3200 9.3000	9.7000 9.8000 9.8400 9.8600	577 80 3 700	2 1 1 1
ERBUD	36,5000	17:00	2	36.65	-0.41 %	61	36.5000	36.9000	19	2	59	[+]
ERB	36.35 37.30	33.0000 40.3000	17:00 16:49 16:41 16:36	12 1 18 1	36,5000 36,9000 36,4500 36,4500	2 1 2 1	8 686 5 100	36.4500 36.4000 36.3500 36.3000	36.9500 37.0000 37.2000 37.2500	38 87 70 64	1 2 1 1
SCPFL	149,0000	17:00	7	149.40	-0.40 %	53	148.6000	149.0000	18	1	176	[+]
SCP	146.00 149.40	134.6000 164.2000	17:00 17:00 16:49 16:49	13 13 5 4	149,0000 149,0000 149,0000 148,6000	1 2 1 3	5 102 8 80	147.0000 146.8000 146.6000 146.4000	149.8000 150.0000 150.2000 150.4000	239 401 16 8	2 2 1 1
SHOPER	49,7000	17:00	93	50.00	-0.40 %	207	49.7000	50.6000	30	103	5 173	[+]
SHO	49.70 51.80	45.0000 55.0000	17:00 17:00 17:00 17:00	7 7 3 3	49,7000 49,7000 49,7000 49,7000	4 1 1 1	505 120 578 578	49.6000 49.5000 49.3000 49.2000	50.8000 51.0000 51.2000 51.4000	964 1742 1164 210	2 5 2 2
ELEKTROTI	49,7500	17:00	9	50.00	-0.40 %	1728	49.7500	50.3000	50	13	642	[+]
ELT	49.20 50.50	45.0000 55.0000	17:00 16:49 16:49 16:49	1 1 26 2	49,7500 49,7500 49,8000 49,9000	3 1 3 1	126 123 215 50	49.6500 49.6000 49.5500 49.5000	50.4000 50.5000 50.7000 50.8000	136 38 184 324	2 1 1 4
06MAGNA	2,6200	17:00	60	2.64	-0.38 %	543	2.5800	2.6200	1250	4	9	[+]
06N	2.54 2.64	2.3800 2.9000	17:00 17:00 17:00 16:11	10 95 86 400	2,6200 2,6200 2,6200 2,5600	1 4 2 3	75 1350 510 3140	2.5500 2.5400 2.5300 2.5200	2.6300 2.6400 2.6500 2.6600	510 2510 495 2039	2 4 2 4
WARIMPEX	2,6900	16:13	1	2.71	-0.37 %	100	2.6600	2.6900	99	2	5	[+]
WXF	2.64 2.72	2.4400 2.9800	16:13 12:29 11:41 10:32	10 22 200 16	2,6900 2,7000 2,6500 2,6400	1 1 1 2	800 300 500 1000	2.6500 2.6400 2.6200 2.6100	2.7000 2.7200 2.7300 2.7400	478 1874 726 127	1 1 1 1
REMAK	13,9000	17:00	1	14.05	-0.36 %	158	13.5500	13.9000	489	0	4	[+]
RMK	13.50 14.05	12.6500 15.4500	16:21 11:09 09:29 09:29	42 5 13 10	13,5500 14,0000 14,0000 13,9500	1 1 1 1	100 100 148 185	13.3500 13.3000 13.1500 13.1000	14.0000 14.0500 14.1000 14.1500	326 62 500 80	2 1 1 1
XTPL	85,8000	17:00	1	86.10	-0.35 %	16	85.2000	85.8000	30	2	178	[+]
XTP	85.40 87.00	77.5000 94.7000	16:48 16:48 16:48 16:37	2 1 1 25	85,4000 85,4000 85,4000 85,9000	1 3 1 1	18 26 1 37	85.1000 85.0000 84.9000 84.8000	86.3000 86.7000 86.8000 87.0000	5 10 15 153	1 1 2 1
TENDERHUT	5,8800	11:22	2	5.88	-0.34 %	212	5.8800	5.9600	5	0	0	[+]
THG	5.88 5.88	5.3000 6.4600	11:22 11:22 11:22 11:22	2 2 2 2	5,8800 5,8800 5,8800 5,8800	1 1 1 1	20 20 20 20	5.8600 5.8400 5.8200 5.8000	5.9800 6.0000 6.0200 6.0400	20 14 20 40	1 2 1 2
VIVID	0,6040	16:30	91	0.61	-0.33 %	100	0.5960	0.6040	362	1	1	[+]
VVD	0.60 0.61	0.5500 0.6700	16:26 10:06 09:05 17:00	20 800 1 252	0,6040 0,5980 0,6100 0,6060	3 2 5 2	2547 1691 1053 1030	0.5940 0.5920 0.5900 0.5880	0.6060 0.6080 0.6100 0.6140	2000 3593 10019 1640	1 1 2 1
WIELTON	6,4100	17:00	112	6.46	-0.31 %	48	6.4100	6.4200	1362	129	828	[+]
WLT	6.34 6.50	5.8200 7.1000	17:00 16:49 16:49 16:49	1 80 113 187	6,4100 6,4200 6,4200 6,3900	1 4 6 10	43 593 1390 6339	6.4000 6.3800 6.3700 6.3600	6.4300 6.4500 6.4700 6.4900	3068 4074 1094 1200	1 2 2 2
TRANSPOL	3,2100	16:05	6	3.22	-0.31 %	94	3.2100	3.2400	106	2	6	[+]
TRN	3.21 3.24	2.9000 3.5400	12:02 12:02 12:02 09:00	1134 500 93 3	3,2400 3,2300 3,2200 3,2200	1 1 1 1	310 570 100 5	3.2000 3.1700 3.1000 3.0900	3.2600 3.2700 3.2900 3.3000	500 3059 1000 1117	1 1 1 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
FERRO	34,7000	17:00	41	35.60	-0.29 %	59	34.7000	35.4000	20	7	228	[+]
FRO	34.70 35.60	32.1000 39.1000	17:00 16:49 16:49 16:49	10 50 123 10	34,7000 34,8000 34,8000 34,8000	4 7 3 1	228 305 73 15	34.6000 34.5000 34.4000 34.3000	35.7000 35.8000 35.9000 36.0000	1990 557 120 439	5 2 2 6
PCCROKITA	71,6000	17:00	2	72.30	-0.28 %	73	71.6000	72.0000	65	1	43	[+]
PCR	71.60 72.40	65.1000 79.5000	17:00 17:00 16:49 16:45	2 5 1 1	71,6000 71,6000 71,7000 71,7000	2 1 3 2	65 17 104 119	71.5000 71.4000 71.3000 71.2000	72.2000 72.3000 72.4000 72.5000	50 73 262 71	1 2 1 4
IZOLACJA	3,6700	17:00	2	3.68	-0.27 %	2500	3.5700	3.6700	2898	0	0	[+]
IZO	3.67 3.68	3.3200 4.0400	09:55 09:00 17:00 13:38	100 2 2 291	3,6700 3,6800 3,6800 3,6800	1 1 1 1	115 500 300 3003	3.5000 3.4000 3.3400 3.3300	3.6800 3.6900 3.7000 3.7500	199 506 183 2318	1 1 1 3
OTLOG	16,1200	16:21	1	15.84	-0.25 %	1	15.8000	16.1000	69	1	23	[+]
OTS	15.62 16.18	14.2600 17.4200	16:11 16:11 16:05 15:54	139 134 24 100	15,8000 16,0000 16,0200 16,0200	1 1 1 1	2 100 15 595	15.6600 15.6200 15.6000 15.5800	16.1200 16.1400 16.1800 16.2000	273 8 139 516	1 1 1 3
GIGROUP	1,9750	14:26	20	1.98	-0.25 %	10	1.9500	1.9750	380	0	0	[+]
GIG	1.98 1.98	1.7800 2.1700	14:26 14:26 14:26 14:26	20 30 25 25	1,9750 1,9750 1,9750 1,9750	1 2 3 1	150 500 410 250	1.9400 1.9350 1.9300 1.9150	1.9800 1.9850 1.9900 2.0100	278 1367 2750 50	1 1 4 1
INSTALKRK	39,9000	16:39	50	40.00	-0.25 %	3	39.3000	39.9000	17	0	14	[+]
INK	38.80 40.00	36.0000 44.0000	15:53 13:45 13:25 12:20	7 18 7 49	39,9000 39,9000 39,8000 39,9000	2 2 1 1	56 90 19 51	39.1000 39.0000 38.8000 38.4000	40.0000 40.2000 41.0000 41.5000	20 80 105 210	1 1 1 2
PATENTUS	4,0300	17:00	52	4.04	-0.25 %	1200	3.8600	4.0300	548	13	50	[+]
PAT	3.85 4.04	3.6400 4.4400	17:00 17:00 16:49 16:49	173 375 1 8	4,0300 4,0300 4,0400 4,0300	5 2 4 1	508 3989 2170 350	3.8500 3.8300 3.8000 3.7900	4.0400 4.0800 4.0900 4.1500	5067 2029 454 364	2 2 1 1
SEKO	9,0800	16:20	2	9.10	-0.22 %	400	9.0800	9.1400	113	12	114	[+]
SEK	9.08 9.18	8.2000 10.0000	16:11 16:11 16:06 15:42	50 2 51 16	9,1200 9,1200 9,1400 9,1400	1 1 3 6	12 300 1259 994	9.0600 9.0400 9.0200 9.0000	9.1800 9.2000 9.2400 9.2600	357 162 5 1	3 1 2 1
DOMDEV	232,0000	17:00	8	235.00	-0.22 %	34	229.0000	232.0000	109	4	816	[+]
DOM	227.00 235.00	211.5000 258.5000	17:00 17:00 17:00 17:00	13 2 12 4	232,0000 232,0000 232,0000 232,0000	4 2 1 1	168 60 10 50	228.0000 227.5000 227.0000 226.5000	232.5000 233.0000 234.0000 235.0000	40 3 126 81	1 1 3 2
POLICE	9,0800	14:54	2	9.10	-0.22 %	280	8.9400	9.0800	378	0	3	[+]
PCE	8.90 9.10	8.2000 10.0000	13:32 13:32 10:59 10:59	30 150 20 113	9,0800 9,0800 8,9400 8,9000	1 1 2 2	117 67 437 302	8.9000 8.8800 8.8600 8.8200	9.1000 9.1400 9.1800 9.2000	1096 13 314 705	2 2 1 2
BOS	10,1400	17:00	91	10.30	-0.20 %	83	10.1400	10.2600	2000	3	31	[+]
BOS	10.12 10.30	9.2700 11.3200	17:00 17:00 17:00 16:49	3 5 45 3	10,1400 10,1400 10,1400 10,1600	2 3 3 9	255 180 6 1576	10.1200 10.1000 10.0800 10.0600	10.2800 10.3200 10.3400 10.4000	5079 200 294 1031	2 1 1 2
TSGAMES	103,8000	17:01	54	104.00	-0.19 %	288	103.4000	103.8000	12	27	2 800	[+]
TEN	102.40 104.20	93.6000 114.4000	17:00 17:00 17:00 17:00	18 3 3 3	103,8000 103,8000 103,8000 103,8000	2 8 16 1	57 497 401 100	103.2000 103.0000 102.8000 102.6000	104.0000 104.2000 104.4000 104.6000	607 232 3399 657	9 8 7 6
MOSTALZAB	5,9700	17:00	9	6.04	-0.17 %	2794	5.9700	6.0400	2648	5	29	[+]
MSZ	5.94 6.04	5.4400 6.6400	17:00 17:00 16:08 16:05	1 2 1 491	5,9700 5,9700 6,0400 5,9800	2 1 2 3	1004 210 5360 4430	5.9500 5.9400 5.9300 5.9200	6.0700 6.0800 6.0900 6.1000	680 335 5568 1836	2 1 2 3
DEVELIA	7,9200	17:00	423	7.93	-0.13 %	5781	7.9200	7.9300	4430	130	1 029	[+]
DVL	7.74 8.01	7.1400 8.7200	17:00 17:00 17:00 17:00	408 293 281 532	7,9200 7,9200 7,9200 7,9200	1 1 1 2	1000 200 265 1665	7.9000 7.8800 7.8600 7.8500	7.9700 7.9800 7.9900 8.0000	850 1665 7645 8155	2 2 3 7
DIGITANET	84,9000	17:00	43	85.00	-0.12 %	117	83.8000	84.9000	162	5	412	[+]
DIG	83.70 86.30	76.5000 93.5000	16:48 16:43 16:40 16:40	9 2 7 13	84,9000 84,8000 84,8000 84,8000	1 1 1 1	4 75 50 23	83.7000 83.6000 83.5000 83.3000	85.0000 85.2000 85.5000 85.6000	191 3 157 30	1 1 2 1
KERNEL	17,9000	17:01	97	17.80	-0.11 %	3	17.9000	18.0400	1441	19	340	[+]
KER	17.70 18.10	16.0200 19.5800	17:01 17:00 17:00 17:00	75 115 1 36	17,9000 17,9000 17,9000 17,9000	1 1 1 1	340 35 30 176	17.8800 17.7600 17.7400 17.7200	18.0800 18.1200 18.2400 18.3800	1953 250 60 17876	1 1 1 1
OPTEAM	4,0200	12:02	20	0.00	0.00 %	175	3.9000	4.0200	965	0	0	[+]
OPM	0.00 0.00	3.6200 4.4200	15:34 15:09 14:01 14:01	25 8 238 8	4,0200 4,0200 4,0200 4,0200	3 1 1 1	2667 244 80 150	3.8600 3.7800 3.7400 3.7200	4.0400 4.0600 4.1000 4.2200	1870 302 220 47	1 2 1 1
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	42	PKC	PKC	319	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 1000 0	0.2740 0.2500 0.2400 0.0000	0.2000 0.2200 0.2300 0.2400	1800 300 3030 21690	1 1 1 2
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
EUROHOLD	2,3800	11:30	675	0.00	0.00 %	5	2.4400	2.4800	3000	0	0	[+]
EHG	0.00 0.00	2.1600 2.6000	11:00 11:00 10:56 10:49	2476 800 1 548	2,3800 2,3800 2,3200 2,3000	1 1 2 1	5 5 3005 227	2.3600 2.2800 2.2200 2.0400	2.5400 2.5800 2.6000 2.6200	700 564 700 406	1 2 1 1
CASPAR	6,0500	17:00	2	6.05	0.00 %	2	5.4500	6.0500	30	0	0	[+]
CSR	6.05 6.05	5.4500 6.6500	14:28 14:28 09:00 17:00	1 2 2 2	6,0500 6,0500 6,0500 6,0500	1 1 2 1	184 8 413 100	5.4000 5.2000 5.0000 4.6000	6.1000 6.2000 6.3500 6.4000	5393 200 42 200	1 1 1 1
POLTREG	35,7000	16:26	1	35.70	0.00 %	53	34.0000	35.7000	238	0	8	[+]
PTG	33.80 35.70	32.2000 39.2000	16:25 16:25 14:43 14:43	1 2 29 2	35,0000 34,9000 33,8000 33,8000	2 4 4 1	40 112 150 40	33.9000 33.8000 33.7000 33.6000	35.8000 36.0000 36.1000 36.2000	147 24 139 15	1 1 1 1
CELTIC	6,6200	17:00	13	6.58	0.00 %	1300	6.6000	6.6200	45718	31	205	[+]
CPD	6.38 6.62	5.9400 7.2200	16:45 16:45 16:37 16:36	200 1300 500 1	6,6200 6,6000 6,6000 6,4600	1 2 1 1	527 1000 63 748	6.4600 6.4400 6.4000 6.3800	6.9000 7.0000 7.1000 7.2000	2705 40481 1000 11500	3 4 1 3
POLWAX	1,3650	16:32	253	1.37	0.00 %	779	1.3400	1.3650	2481	3	4	[+]
PWX	1.33 1.37	1.2300 1.5000	16:32 16:32 16:32 16:31	46 1345 22 185	1,3650 1,3600 1,3600 1,3500	1 2 1 1	22 32 1500 22	1.3200 1.3100 1.3000 1.2950	1.3700 1.3800 1.3850 1.4000	1911 9 1150 5748	2 1 1 2
INTERBUD	2,2500	13:47	5	2.24	0.00 %	399	2.1400	2.2500	635	3	7	[+]
ITB	2.24 2.25	2.0200 2.4600	10:46 11:54 11:10 11:10	3000 133 2000 1206	2,2400 2,2500 2,2000 2,1900	1 1 2 1	207 1111 1900 20	2.1200 2.1100 2.1000 2.0900	2.2600 2.2700 2.2800 2.2900	2068 1459 439 872	2 2 1 1
TOWERINV	2,3500	17:00	162	0.00	0.00 %	392	PKC	PKC	569	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 3 1	25 26 1080 1078	2.5000 2.3000 2.2600 2.2500	2.2000 2.3450 2.3500 2.3600	180 700 1470 500	1 1 2 1
MEDICALG	25,7500	17:02	136	25.75	0.00 %	11	25.7000	26.2000	462	13	343	[+]
MDG	25.50 26.20	23.2000 28.3000	17:00 17:00 17:00 17:00	45 1 1 100	25,7500 25,7500 25,7500 25,7500	1 2 3 3	1 2 17 68	25.6500 25.6000 25.5500 25.5000	26.2500 26.3500 26.4000 26.4500	77 70 5 42	1 1 1 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
MAXCOM	7,2000	17:00	2	7.20	0.00 %	2	7.1800	7.2000	123	0	1	[+]
MXC	7.20 7.20	6.4800 7.9200	16:39 09:28 09:28 09:00	6 69 51 2	7,2000 7,2000 7,2000 7,2000	1 1 1 1	2 2 2 2	7.1600 7.1400 7.1200 7.1000	7.2200 7.2800 7.3200 7.3800	10 10 10 10	1 1 1 1
ADIUVO	1,0000	17:00	86	1.03	0.00 %	1000	0.9800	1.0000	4014	78	77	[+]
ADV	0.97 1.03	0.9240 1.1250	16:46 16:44 15:50 15:49	795 840 590 563	0,9820 0,9820 0,9900 0,9800	1 1 2 2	1500 966 2249 12040	0.9740 0.9720 0.9700 0.9680	1.0050 1.0100 1.0200 1.0250	500 2760 3700 4148	1 2 2 2
MEXPOLSKA	3,5000	17:00	2	3.50	0.00 %	29	3.4500	3.5000	11881	1	4	[+]
MEX	3.47 3.50	3.1500 3.8500	13:43 13:43 13:29 13:26	4 2 198 39	3,5000 3,4700 3,4800 3,5000	1 1 1 1	21 100 500 37	3.3800 3.3000 3.2100 3.1200	3.5500 3.6000 3.6500 3.6800	37 373 347 248	1 3 1 1
BRAND24	51,8000	09:00	4	51.80	0.00 %	125	51.0000	51.6000	625	0	0	[+]
B24	51.80 51.80	46.7000 56.8000	14:56 14:56 13:30 13:10	1 33 300 6	51,8000 51,2000 51,0000 51,0000	1 2 2 1	1 58 130 150	50.8000 50.6000 50.2000 50.0000	51.8000 52.0000 53.0000 53.4000	1141 199 503 352	4 2 2 4
DRAGOENT	23,0000	15:34	1	22.50	0.00 %	2	22.5000	23.0000	113	0	3	[+]
DGE	22.40 23.00	20.3000 24.7000	14:19 14:19 12:38 12:37	1 2 11 64	23,0000 22,9000 22,4000 22,4000	1 2 2 1	53 91 4 17	22.4000 22.3000 22.2000 22.1000	23.1000 23.2000 23.4000 23.6000	2 96 21 87	1 2 3 2
GENOMTEC	7,1500	16:49	3	7.27	0.00 %	150	7.1200	7.1500	116	35	252	[+]
GMT	7.13 7.27	6.5500 7.9900	16:38 16:37 16:36 16:33	182 15 45 321	7,1300 7,1500 7,1500 7,1500	1 1 2 1	250 2 450 190	7.1000 7.0900 7.0800 7.0300	7.2700 7.2800 7.2900 7.3000	52 140 181 1500	1 1 1 2
FORTE	27,2000	17:00	25	27.30	0.00 %	6	27.2000	27.3000	37	1	18	[+]
FTE	27.10 27.30	24.6000 30.0000	16:48 16:48 16:47 16:47	9 5 8 1	27,1000 27,1000 27,1000 27,1000	1 1 3 1	7879 46 1831 1	27.1000 27.0000 26.9000 26.7000	27.4000 27.5000 27.6000 27.7000	226 321 111 78	2 2 1 1
FON	1,0500	12:21	874	0.00	0.00 %	11000	1.0450	PKC	6100	0	0	[+]
FON	0.00 0.00	0.9460 1.1550	12:06 11:00 11:00 11:00	800 2844 13 2143	1,0500 1,0500 1,0500 1,0500	1 1 1 1	2215 1777 600 100	0.9700 0.9020 0.9000 0.8240	0.9000 1.0400 1.0450 1.0500	2 3000 5000 493	1 1 1 1
EMC	11,0000	17:00	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EMC	0.00 0.00	9.9000 12.1000	09:00 09:00 09:00 11:43	1 2 2 12	11,0000 11,0000 11,0000 10,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PANOVA	15,7500	10:57	26	15.75	0.00 %	7	15.3000	15.7500	974	0	3	[+]
NVA	15.75 15.75	14.2000 17.3000	10:57 10:14 09:03 11:28	49 100 1 2	15,7500 15,7500 15,7500 15,7500	1 1 2 1	91 79 340 500	15.2500 15.2000 15.1500 15.1000	15.8000 15.8500 15.9000 15.9500	302 10 240 193	1 1 2 2
MOJ	1,3800	16:46	400	0.00	0.00 %	999	1.3200	1.3800	2100	0	0	[+]
MOJ	0.00 0.00	1.2500 1.5100	15:02 12:54 10:58 10:58	745 1000 641 1000	1,3100 1,3900 1,3000 1,3100	1 1 1 1	255 6500 2084 2100	1.3100 1.3000 1.2900 1.2800	1.3900 1.4000 1.5500 1.5600	9000 5880 495 432	1 3 1 1
LSISOFT	20,0000	15:26	2	20.60	0.00 %	4445	19.4000	19.9000	13	1	15	[+]
LSI	20.00 20.60	18.6000 22.6000	14:20 14:20 11:37 11:15	2 398 1 170	20,0000 20,0000 20,0000 20,6000	2 1 1 1	506 150 98 9	19.2000 18.6000 18.5000 18.1000	20.0000 20.4000 20.8000 21.0000	448 320 808 665	2 2 4 4
PROTEKTOR	1,7350	17:00	580	0.00	0.00 %	19378	PKC	PKC	21130	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 1 3 1	600 410 980 30	1.9000 1.7400 1.7350 1.7200	1.5000 1.5400 1.5800 1.6000	8713 677 176 500	5 1 1 1
ODLEWNIE	9,1000	17:00	100	9.10	0.00 %	2	9.0200	9.1000	888	4	33	[+]
ODL	9.00 9.14	8.2000 10.0000	15:58 15:58 15:47 15:47	900 665 122 602	9,0000 9,0000 9,0000 9,0000	1 2 1 3	900 149 22 544	9.0000 8.9600 8.9400 8.9000	9.1200 9.1400 9.1800 9.2000	255 138 500 155	1 1 1 1
REDAN	0,0500	11:00	23000	0.00	0.00 %	22000	0.0460	PKC	3700	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	2 1 0 0	23216 100 0 0	0.0450 0.0350 0.0000 0.0000	0.0400 0.0460 0.0480 0.0498	19550 22000 65399 10860	2 1 1 1
POLENERGIA	68,6000	17:03	18	69.40	0.00 %	207	68.2000	68.6000	1333	3	187	[+]
PEP	68.20 69.40	62.6000 76.2000	17:00 17:00 16:49 16:49	190 64 5 4	68,6000 68,6000 68,2000 68,2000	3 1 3 4	60 79 130 734	68.0000 67.8000 67.6000 67.4000	68.8000 69.0000 69.4000 70.0000	55 16 177 111	1 1 1 6
KCI	0,8540	11:09	2	0.85	0.00 %	4995	0.8340	0.8400	500	0	0	[+]
KCI	0.83 0.85	0.7700 0.9380	11:03 09:42 16:15 13:04	5 15 115 63	0,8340 0,8540 0,8540 0,8540	1 3 3 1	5000 5262 15829 5000	0.8320 0.8300 0.8260 0.8180	0.8500 0.8540 0.8600 0.8660	1000 1568 5005 5000	1 2 1 1
ECHO	4,6000	17:00	393	4.65	0.00 %	2664	4.6000	4.6600	1300	19	86	[+]
ECH	4.60 4.76	4.1900 5.1000	17:00 17:00 16:49 16:45	215 48 4 34	4,6000 4,6000 4,6900 4,6100	1 2 3 1	500 8 8550 5	4.5200 4.5100 4.5000 4.4200	4.6900 4.7000 4.7600 4.7800	3442 1974 200 721	1 2 1 2
IDMSAPL	0,7000	13:08	280	0.70	0.00 %	15	0.6800	0.7000	10740	1	0	[+]
IDM	0.70 0.70	0.6300 0.7700	09:53 09:13 17:04 17:04	373 1 49 10988	0,7000 0,7000 0,7000 0,7000	1 2 1 1	1645 15489 4000 2257	0.6550 0.6500 0.6450 0.5700	0.7100 0.7200 0.7400 0.7450	10 10 10 1536	1 1 1 1
KOMPAP	24,0000	10:53	99	0.00	0.00 %	211	23.2000	24.0000	320	0	0	[+]
KMP	0.00 0.00	21.6000 26.4000	10:53 16:10 16:10 10:11	1 299 1 4	24,0000 24,0000 24,0000 25,0000	1 1 0 0	340 300 0 0	23.0000 22.0000 0.0000 0.0000	25.0000 25.4000 25.8000 26.0000	302 340 500 500	3 1 1 1
ALTA	2,2000	15:06	85	2.20	0.00 %	2005	2.1100	2.2000	590	4	9	[+]
AAT	2.16 2.20	1.9800 2.4200	13:46 13:34 12:47 11:32	75 5 5 700	2,2000 2,2000 2,2000 2,2000	2 1 3 2	1443 10 1651 1020	2.1000 2.0800 2.0700 2.0300	2.2200 2.2400 2.3100 2.3200	3790 1993 601 2000	2 1 1 1
PGFGROUP	0,6740	17:00	1160	0.00	0.00 %	2102	PKC	PKC	26134	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	2 1 1 1	2519 20 365 1000	0.6740 0.6400 0.6340 0.6320	0.5600 0.6400 0.6600 0.6700	1790 5000 3000 1000	1 1 1 1
MBWS	12,9000	11:46	301	0.00	0.00 %	163	6.0000	13.7000	20	0	0	[+]
MBW	0.00 0.00	11.6500 14.1500	09:49 09:46 10:07 10:19	423 577 2 15	12,9000 13,0500 13,5000 13,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	16.8000 18.8000 19.7000 20.3000	58 150 140 133	1 1 1 1
LARQ	1,8300	09:02	2	1.83	0.00 %	10	1.7750	1.8000	500	0	0	[+]
LRQ	1.83 1.83	1.6500 2.0100	09:33 09:02 16:45 14:04	2 2 1000 1	1,8300 1,8300 1,8300 1,8000	1 1 1 1	349 650 444 400	1.7150 1.7100 1.6400 1.6100	1.8200 1.8300 1.9600 1.9700	50 3 4931 1116	1 1 2 1
PRAGMAINK	3,6000	17:00	5	3.60	0.00 %	200	3.4800	3.6000	585	1	4	[+]
PRI	3.50 3.60	3.2400 3.9600	13:01 13:01 10:38 09:00	900 100 5 5	3,5000 3,5200 3,6000 3,6000	2 1 1 1	300 440 376 200	3.4600 3.4400 3.4200 3.3000	3.6200 3.6400 3.6600 3.6800	50 100 100 200	1 1 1 1
DGA	16,8500	15:04	2	16.85	0.00 %	446	16.3500	16.8500	28	0	0	[+]
DGA	16.85 16.85	15.2000 18.5000	15:04 15:04 15:04 15:04	2 2 2 5	16,8500 16,8500 16,8500 16,8500	1 1 1 1	340 483 20 5	16.3000 15.5500 9.8800 1.0000	16.9000 17.0000 17.5000 17.9500	232 577 3029 97	2 2 1 1
PLAZACNTR	2,5000	17:00	40	2.50	0.00 %	10	2.4750	2.5000	4760	4	9	[+]
PLZ	2.46 2.55	2.2500 2.7500	16:32 16:14 11:34 11:34	100 100 2689 111	2,5000 2,5000 2,4600 2,4650	1 1 3 2	3700 311 919 461	2.4700 2.4650 2.4600 2.4550	2.5300 2.5350 2.5400 2.5850	363 10 1000 4736	1 1 1 1
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OTMUCHOW	4,4500	16:28	200	4.45	0.00 %	125	4.4500	4.5000	345	2	11	[+]
OTM	4.45 4.52	4.0100 4.8900	16:23 15:51 13:13 10:48	555 1100 1 172	4,5000 4,5000 4,5100 4,4500	5 1 1 3	538 1000 1300 529	4.4400 4.4300 4.4200 4.3600	4.5100 4.5200 4.5300 4.5500	30 155 818 1649	1 2 1 1
DEBICA	82,3000	17:00	3	82.20	0.00 %	17	81.8000	82.3000	202	1	91	[+]
DBC	81.80 82.30	74.0000 90.4000	17:00 17:00 16:41 16:41	4 14 14 1	82,3000 82,3000 81,8000 81,8000	1 1 3 1	27 50 26 33	81.7000 81.6000 81.5000 81.4000	82.5000 82.6000 82.7000 82.8000	3 28 50 164	1 1 1 1
RAINBOW	144,6000	17:03	7	145.20	0.00 %	56	144.5000	144.6000	109	147	20 897	[+]
RBW	139.10 147.90	130.7000 159.7000	17:01 17:01 17:00 17:00	5 20 2 1	144,6000 144,6000 144,6000 144,6000	2 2 2 3	24 3 6 21	144.4000 144.2000 144.1000 144.0000	145.0000 145.1000 145.2000 145.3000	96 2 4 3	3 1 1 1
MOL	33,1400	17:00	1002	33.38	0.06 %	215	32.4000	33.1400	381	29	947	[+]
MOL	32.80 33.50	30.0600 36.7000	17:00 17:00 17:00 17:00	300 324 200 156	33,1400 33,1400 33,1400 33,1400	1 1 1 1	12 62 2 650	32.3400 32.2000 32.1600 32.0200	33.1600 33.1800 33.2000 33.3400	1968 1072 5 14	1 1 1 1
ENEA	17,1700	17:00	806	17.41	0.06 %	200	17.1500	17.1700	3000	494	8 415	[+]
ENA	16.92 17.41	15.6700 19.1500	17:00 17:00 17:00 17:00	408 171 232 227	17,1700 17,1700 17,1700 17,1700	2 2 2 2	7 101 109 12	17.1300 17.1200 17.1100 17.1000	17.2000 17.2600 17.2800 17.3000	1318 3391 3431 993	1 1 2 2
ASBIS	22,9200	17:02	100	22.78	0.09 %	50	22.9000	22.9200	112	80	1 812	[+]
ASB	22.40 23.00	20.5200 25.0400	17:00 17:00 17:00 17:00	36 1 18 10	22,9200 22,9200 22,9200 22,9200	1 1 1 2	190 50 10 102	22.8600 22.7000 22.6800 22.6400	22.9600 22.9800 23.0000 23.0400	50 150 180 5	1 1 4 1
CEZ	209,0000	15:32	2	209.00	0.10 %	7	207.0000	209.0000	109	0	25	[+]
CEZ	206.80 209.00	188.1000 229.8000	15:32 14:17 14:17 13:44	5 5 4 1	209,0000 208,2000 208,2000 208,2000	1 1 1 1	4 10 10 3	205.0000 200.2000 199.4000 198.8000	209.6000 210.0000 211.0000 212.0000	21 219 20 15	1 5 1 1
RANKPROGR	3,9000	17:00	5	3.90	0.13 %	400	3.8200	3.9000	966	12	45	[+]
RNK	3.73 3.97	3.5100 4.2800	17:00 16:02 16:02 16:02	5 32 268 580	3,9000 3,7300 3,7500 3,7600	2 1 1 1	1118 727 3 460	3.7300 3.6800 3.6600 3.5200	3.9050 3.9150 3.9450 3.9650	400 600 1000 1000	1 1 1 1
ATAL	62,4000	17:00	4	62.00	0.16 %	46	62.4000	62.9000	198	9	563	[+]
1AT	62.00 62.90	55.8000 68.2000	17:00 17:00 17:00 16:49	9 3 1 6	62,4000 62,4000 62,4000 62,9000	1 1 5 1	102 5 535 50	62.3000 62.1000 62.0000 61.8000	63.0000 63.1000 63.2000 63.5000	1112 200 2731 6	5 1 2 1
BIGCHEESE	12,4000	17:00	92	12.40	0.16 %	11	12.4000	12.4800	123	3	34	[+]
BCS	12.32 12.50	11.1600 13.6400	17:00 17:00 17:00 17:00	8 67 3 49	12,4000 12,4000 12,4000 12,4000	1 1 2 2	100 93 60 300	12.3600 12.3200 12.3000 12.2600	12.5000 12.5200 12.5400 12.5600	174 111 64 110	2 1 2 1
BOWIM	4,8500	16:47	3	4.85	0.21 %	2398	4.8000	4.8400	200	12	56	[+]
BOW	4.70 4.85	4.3700 5.3200	16:19 16:19 16:12 16:11	1600 263 180 20	4,8000 4,8000 4,7900 4,7900	1 1 1 1	230 10 542 100	4.7700 4.7500 4.7400 4.7300	4.8500 4.8600 4.8700 4.8800	5876 150 100 962	3 2 1 1
APATOR	19,1000	17:00	74	19.06	0.21 %	926	19.1000	19.2000	2	12	232	[+]
APT	18.98 19.68	17.1600 20.9500	17:00 17:00 17:00 17:00	37 148 41 72	19,1000 19,1000 19,1000 19,1000	2 2 3 4	211 211 362 106	19.0600 19.0400 19.0200 19.0000	19.2400 19.3000 19.4000 19.5000	31 2 287 112	1 1 5 2
DINOPL	542,2000	17:00	3	544.40	0.22 %	553	542.2000	542.4000	110	166	89 318	[+]
DNP	530.80 546.20	490.0000 598.8000	17:00 17:00 17:00 17:00	92 48 48 48	542,2000 542,2000 542,2000 542,2000	2 2 3 2	376 225 1446 269	542.0000 541.8000 541.4000 541.2000	542.6000 542.8000 543.0000 543.2000	109 258 99 68	1 1 1 1
GTC	3,9300	17:00	249	3.92	0.26 %	2251	3.9300	4.0200	392	3	12	[+]
GTC	3.92 4.02	3.5300 4.3100	17:00 17:00 17:00 16:45	400 166 39 1	3,9300 3,9300 3,9300 4,0200	1 1 2 1	105 50 580 130	3.9200 3.9100 3.9000 3.8800	4.0300 4.0500 4.0600 4.0700	270 75 800 13300	1 1 1 1
VRGSA	3,7000	17:00	2962	3.70	0.27 %	10000	3.6900	3.7000	717	82	302	[+]
VRG	3.67 3.76	3.3300 4.0700	17:00 17:00 17:00 17:00	38 29 521 5	3,7000 3,7000 3,7000 3,7000	3 1 3 2	9025 5000 5010 6100	3.6700 3.6600 3.6500 3.6400	3.7400 3.7500 3.7600 3.7800	1000 11000 1500 3000	1 6 2 1
DMGROUP	3,7300	17:00	2	3.72	0.27 %	25	3.7000	3.7300	1771	4	15	[+]
DMG	3.70 3.78	3.3500 4.0900	16:28 16:28 16:00 16:00	190 10 2985 500	3,7500 3,7400 3,7000 3,7100	1 1 5 1	10 3 12720 3	3.6900 3.6800 3.6700 3.6500	3.7500 3.7800 3.7900 3.8100	2810 365 1 21	1 2 1 1
CORMAY	0,5300	15:35	29	0.53	0.38 %	221	0.5240	0.5260	12694	52	27	[+]
CRM	0.51 0.55	0.4770 0.5820	13:51 13:48 13:48 13:29	3544 20 30 3770	0,5340 0,5320 0,5300 0,5220	1 1 3 3	5673 7709 1284 2563	0.5220 0.5100 0.5040 0.5000	0.5320 0.5340 0.5380 0.5400	20 1636 21 17215	1 1 1 6
IZOSTAL	2,6500	16:46	100	2.64	0.38 %	26	2.6400	2.6500	938	7	19	[+]
IZS	2.64 2.66	2.3800 2.9000	16:05 15:59 15:59 15:58	500 233 567 300	2,6500 2,6500 2,6500 2,6500	6 4 6 5	3685 3419 2522 1585	2.6300 2.6200 2.6100 2.6000	2.6600 2.6700 2.6800 2.6900	1350 2908 3704 500	4 3 4 1
MDIENERGIA	1,2750	13:56	100	1.30	0.39 %	1079	1.2500	1.2750	1381	0	0	[+]
MDI	1.25 1.30	1.1700 1.4300	11:04 09:19 09:19 09:11	1 10 70 10	1,2500 1,2500 1,2500 1,2700	1 1 3 1	1037 1230 1040 1100	1.2400 1.2350 1.2300 1.2250	1.2800 1.3000 1.3100 1.3150	10 4009 6478 34	1 2 2 2
RELPOL	5,2000	14:48	2	5.16	0.39 %	1	5.1400	5.2000	487	1	6	[+]
RLP	5.14 5.20	4.6500 5.6600	14:48 14:32 12:00 10:56	10 54 45 1	5,1800 5,1400 5,1400 5,1400	3 1 2 1	5852 100 220 4	5.1200 5.1000 5.0800 5.0600	5.2400 5.2800 5.3000 5.3200	4 1476 154 5	1 4 2 1
MCI	24,8000	15:56	3	24.90	0.40 %	13	24.6000	24.8000	1211	2	42	[+]
MCI	24.40 24.90	22.5000 27.3000	15:23 15:23 14:10 14:03	41 4 60 1	24,7000 24,7000 24,7000 24,7000	3 3 5 7	339 460 890 1154	24.4000 24.3000 24.2000 24.1000	24.9000 25.0000 25.1000 25.2000	435 573 12 80	2 3 1 1
PKNORLEN	74,3000	17:04	20	73.90	0.42 %	212	74.2900	74.3000	480	2 697	198 016	[+]
PKN	71.87 74.37	66.5100 81.2900	17:04 17:03 17:01 17:01	70 30 18 100	74,3000 74,3000 74,3000 74,3000	2 3 2 3	2913 1053 1480 3973	74.2800 74.2500 74.2400 74.2100	74.3200 74.3300 74.3400 74.3500	100 1151 34 315	1 2 1 5
HUUUGE	18,5200	17:00	35	18.40	0.43 %	130	18.5000	18.5200	37	15	283	[+]
HUG	18.18 18.52	16.5600 20.2000	17:00 17:00 17:00 16:49	3 2 2 100	18,5200 18,5200 18,5200 18,5000	1 1 1 1	221 500 100 10	18.4200 18.4000 18.3400 18.2600	18.5800 18.6000 18.6200 18.6400	205 350 195 200	2 2 1 1
SANOK	22,1000	17:00	12	22.10	0.45 %	830	22.0000	22.1000	194	2	36	[+]
SNK	22.00 22.20	19.9000 24.3000	17:00 12:32 12:14 11:39	100 100 100 1	22,1000 22,0000 22,0000 22,1000	3 5 3 4	222 283 425 867	21.9000 21.8000 21.7000 21.6000	22.2000 22.3000 22.4000 22.5000	761 842 210 401	7 5 2 4
ACTION	21,7000	17:00	1	21.60	0.46 %	200	21.6500	21.7000	242	5	100	[+]
ACT	21.50 21.80	19.4400 23.7500	16:49 16:34 16:17 16:04	1 1 1 1	21,7000 21,7000 21,7000 21,7000	5 4 5 5	100 170 1000 200	21.6000 21.5500 21.5000 21.4500	21.7500 21.8000 21.8500 21.9000	1104 503 201 821	18 14 5 5
SNIEZKA	84,2000	17:00	4	86.00	0.48 %	11	84.2000	85.8000	39	0	13	[+]
SKA	84.00 86.40	77.4000 94.6000	17:00 16:48 14:51 12:46	24 26 4 3	84,2000 85,8000 84,2000 85,0000	2 2 1 1	4 40 25 18	84.0000 83.8000 83.4000 83.2000	86.0000 86.2000 86.4000 87.2000	263 46 12 60	1 1 1 1
11B	212,6000	17:00	1	212.00	0.57 %	150	211.2000	212.6000	9	9	1 871	[+]
11B	207.60 214.00	190.8000 233.2000	17:00 17:00 17:00 17:00	6 1 10 3	212,6000 212,6000 212,6000 212,6000	1 1 1 1	46 10 29 20	211.0000 210.8000 210.6000 210.4000	212.8000 213.0000 213.4000 213.8000	186 95 101 20	1 2 1 1
PEPEES	0,8250	16:07	852	0.83	0.61 %	302	0.8050	0.8200	148	37	30	[+]
PPS	0.80 0.83	0.7500 0.9100	16:07 15:30 15:29 15:27	148 1000 1541 5000	0,8200 0,8000 0,8000 0,8000	1 1 1 3	2269 2000 150 280	0.8000 0.7950 0.7800 0.7750	0.8350 0.8500 0.8550 0.8600	524 5336 2000 19661	3 2 1 5
OPONEOPL	93,4000	17:00	18	92.60	0.65 %	137	92.0000	93.4000	81	1	104	[+]
OPN	91.80 94.00	83.4000 101.5000	17:00 16:47 16:45 16:45	1 2 5 20	93,4000 92,8000 92,0000 92,0000	1 1 1 1	5 51 51 51	91.6000 91.4000 91.2000 91.0000	93.6000 93.8000 94.0000 94.2000	104 136 213 48	3 3 6 1
JWWINVEST	2,9900	14:49	100	2.98	0.67 %	682	2.9200	2.9900	70	0	1	[+]
JWW	2.98 2.99	2.6900 3.2700	13:25 11:29 11:29 11:29	100 86 19 30	2,9900 2,9900 2,9900 2,9800	1 1 2 1	30 1555 183 35	2.8500 2.8300 2.8000 2.7900	3.0000 3.0100 3.0200 3.0400	20 20 50 100	1 1 1 1
SILVANO	5,7400	09:00	8	5.74	0.70 %	75	5.4200	5.7000	844	1	5	[+]
SFG	5.74 5.74	5.1800 6.3000	09:00 09:00 12:43 11:50	440 431 50 2162	5,7400 5,7400 5,7000 5,3600	2 1 1 1	5023 111 411 123	5.4000 5.3400 5.2200 5.1200	5.7400 5.7600 5.7800 5.8000	192 222 520 122	1 1 2 1
BIOTON	4,2000	17:00	107	4.20	0.72 %	20	4.1800	4.2000	14760	15	63	[+]
BIO	4.13 4.20	3.7800 4.6200	17:00 17:00 17:00 17:00	518 300 14 168	4,2000 4,2000 4,2000 4,2000	5 2 1 1	1582 2400 1000 6520	4.1500 4.1400 4.1300 4.1200	4.2100 4.2200 4.2400 4.2500	902 1701 1610 22690	3 3 3 6
CAPITEA	0,4835	17:00	678	0.49	0.73 %	2717	0.4835	0.4940	5495	151	74	[+]
CAP	0.48 0.50	0.4375 0.5340	17:00 17:00 16:48 16:18	2927 3000 700 5	0,4835 0,4835 0,4835 0,4940	2 1 3 1	7400 3600 3435 10000	0.4830 0.4805 0.4800 0.4775	0.4960 0.4970 0.4975 0.4980	2900 6100 2577 5000	1 1 1 1
BEST	27,0000	12:51	90	26.80	0.75 %	90	26.4000	27.0000	460	0	11	[+]
BST	26.40 27.00	24.2000 29.4000	12:49 11:25 09:03 09:01	180 21 35 71	27,0000 27,0000 26,4000 26,8000	3 1 1 1	152 290 19 72	26.2000 26.0000 25.4000 25.2000	27.8000 28.0000 28.6000 29.6000	65 200 19 100	2 1 1 1
KRKA	802,0000	14:39	2	798.00	0.75 %	1	790.0000	804.0000	1	0	35	[+]
KRK	798.00 802.00	720.0000 876.0000	14:39 11:48 11:27 11:23	8 9 7 10	800,0000 802,0000 800,0000 800,0000	2 1 1 1	6 20 12 1	778.0000 776.0000 750.0000 748.0000	806.0000 840.0000 864.0000 868.0000	1 13 1 1	1 1 1 1
NEPTIS	127,0000	09:00	1	127.00	0.79 %	71	121.0000	126.0000	64	0	0	[+]
YAN	127.00 127.00	115.0000 139.0000	17:00 17:00 17:00 17:00	1 1 1 1	126,0000 126,0000 126,0000 126,0000	2 1 1 1	2 47 50 50	116.0000 114.0000 111.0000 110.0000	150.0000 160.0000 175.0000 178.0000	6 20 461 300	1 1 1 1
APLISENS	18,9000	17:00	2	18.75	0.80 %	8	18.5000	18.9000	65	0	1	[+]
APN	18.50 18.90	16.9000 20.6000	15:02 13:43 10:04 09:00	1 61 1 1	18,5000 18,5000 18,7500 18,7500	2 1 2 1	71 19 394 100	18.4500 18.2500 18.2000 18.1500	19.2000 19.2500 19.3000 19.4500	2 136 100 83	1 2 1 1
TESGAS	2,4900	10:40	1000	2.47	0.81 %	600	2.4400	2.4900	1010	2	5	[+]
TSG	2.47 2.49	2.2300 2.7100	10:39 10:39 09:02 16:35	468 598 2 600	2,4800 2,4700 2,4700 2,4700	1 1 2 2	600 700 1067 1300	2.4100 2.4000 2.3900 2.3700	2.5000 2.5400 2.5500 2.5600	750 750 1260 1245	1 1 1 1
BENEFIT	3 130,0000	17:04	5	3,160.00	0.81 %	124	3130.0000	3135.0000	70	12	39 079	[+]
BFT	3,095.00 3,160.00	2845.0000 3475.0000	17:00 17:00 17:00 17:00	71 5 36 9	3 130,0000 3 130,0000 3 130,0000 3 130,0000	12 4 6 2	18 185 201 110	3100.0000 3095.0000 3090.0000 3085.0000	3140.0000 3145.0000 3150.0000 3155.0000	107 282 259 115	4 6 9 8
IMPERA	1,2100	11:03	1	1.21	0.83 %	3000	1.2100	1.3000	6500	0	0	[+]
IMP	1.21 1.29	1.0900 1.3300	10:39 09:25 12:02 11:54	32 10 1 41	1,2900 1,2100 1,2000 1,2000	1 1 1 1	6958 606 440 444	1.2000 1.1500 1.1400 1.1200	1.4200 1.4300 1.4400 1.4600	1500 4114 432 4128	1 1 1 1
MERCOR	23,6000	16:26	10	23.40	0.85 %	47	23.1000	23.7000	50	0	4	[+]
MCR	23.10 23.60	21.1000 25.7000	15:19 15:19 15:06 15:06	50 49 1 5	23,5000 23,5000 23,5000 23,4000	2 1 3 2	71 47 448 103	23.0000 22.9000 22.8000 22.5000	23.8000 23.9000 24.8000 24.9000	68 216 20 60	1 1 2 2
FASING	11,6000	14:18	56	11.40	0.87 %	707	11.4000	11.7000	390	1	14	[+]
FSG	11.40 11.60	10.3000 12.5000	12:55 12:55 12:55 12:55	144 660 13 325	11,6000 11,6000 11,6000 11,5000	1 2 1 5	90 766 55 329	11.3000 11.2000 11.1000 11.0000	11.8000 11.9000 12.0000 12.3000	600 831 800 249	2 2 2 1
BBIDEVNFI	5,4000	17:00	1	5.35	0.93 %	484	5.1500	5.4000	781	0	1	[+]
BBD	5.35 5.40	4.8200 5.8500	16:45 16:45 11:16 17:00	1 194 10 150	5,3500 5,3500 5,3500 5,3500	3 3 1 2	1076 225 5 110	5.1000 5.0500 4.9400 4.8200	5.4500 5.5000 5.5500 5.6000	480 207 491 2568	2 2 2 3
ZUE	8,6800	16:33	4	8.66	0.93 %	10	8.6600	8.6800	844	1	11	[+]
ZUE	8.66 8.68	7.8000 9.5200	14:49 14:39 13:38 13:38	81 21 50 2	8,6800 8,6800 8,6800 8,6800	1 1 2 3	100 150 22 6	8.6400 8.6000 8.5800 8.5200	8.8000 8.8600 8.8800 8.9000	1058 119 691 391	3 2 1 3
WAWEL	636,0000	14:46	5	636.00	0.95 %	35	636.0000	638.0000	7	0	18	[+]
WWL	636.00 638.00	574.0000 698.0000	11:04 10:16 09:18 09:17	4 9 2 3	636,0000 636,0000 638,0000 638,0000	1 1 1 1	72 3 28 13	630.0000 628.0000 626.0000 622.0000	640.0000 646.0000 648.0000 650.0000	9 9 19 20	2 1 1 2
CDRL	10,2000	13:23	17	10.10	0.99 %	16	9.9000	10.1000	243	0	1	[+]
CDL	10.10 10.20	9.1000 11.1000	13:23 13:23 09:00 13:15	60 23 2 88	10,2000 10,1000 10,1000 10,1000	2 2 1 1	823 277 277 5	9.8500 9.7500 9.7000 9.6000	10.2000 10.3000 10.4000 10.5000	842 1800 1997 2200	4 2 2 3
ANSWEAR	29,8000	17:00	15	29.70	1.02 %	61	29.7000	29.8000	88	3	101	[+]
ANR	29.60 30.00	26.7500 32.6500	17:00 16:48 16:48 16:40	2 93 54 80	29,8000 29,7000 29,7000 29,8000	1 4 2 1	59 270 200 90	29.6500 29.6000 29.5000 29.4500	29.9000 30.0000 30.2000 30.3000	301 1508 20 3800	1 5 1 1
ENELMED	19,9000	17:00	2	20.00	1.02 %	5	19.3000	19.9000	330	0	0	[+]
ENE	19.90 20.00	18.0000 22.0000	15:10 09:00 17:00 09:02	2 2 2 2	19,9000 20,0000 19,7000 20,0000	2 1 1 0	168 70 72 0	19.0000 18.8000 18.0000 0.0000	20.0000 20.2000 20.6000 21.0000	6931 911 40 141	4 1 1 1
COGNOR	7,7500	17:00	1751	7.76	1.04 %	2	7.5400	7.7500	11433	38	285	[+]
COG	7.51 7.79	6.9800 8.5300	17:00 17:00 17:00 17:00	250 6 6 50	7,7500 7,7500 7,7500 7,7500	1 1 2 7	627 300 1480 1408	7.5300 7.5250 7.5200 7.5000	7.7900 7.8000 7.8050 7.8150	467 5505 1000 170	2 4 1 1
ONESANO	0,9600	15:40	865	0.96	1.05 %	1500	0.9480	0.9600	2568	8	8	[+]
ONO	0.94 0.96	0.8660 1.0550	15:40 10:30 10:29 10:29	35 685 1830 100	0,9600 0,9420 0,9420 0,9440	1 2 3 1	35 530 3165 100	0.9440 0.9420 0.9400 0.9340	0.9620 0.9760 0.9860 0.9940	7 36 35 1800	1 1 1 1
PAMAPOL	2,5800	14:48	183	2.55	1.18 %	527	2.5500	2.5800	3048	1	2	[+]
PMP	2.55 2.58	2.3000 2.8000	14:31 12:05 11:43 10:10	194 50 50 473	2,5800 2,5800 2,5800 2,5500	1 1 1 1	70 84 71 12	2.5400 2.5100 2.4700 2.4600	2.5900 2.6000 2.6200 2.6300	20 1000 40 16	1 1 2 1
UNIMOT	151,2000	17:00	1	150.00	1.20 %	91	150.0000	151.2000	199	1	119	[+]
UNT	147.60 151.60	135.0000 165.0000	17:00 17:00 17:00 17:00	12 15 14 8	151,2000 151,2000 151,2000 151,2000	1 1 1 1	13 15 97 200	148.2000 147.8000 147.6000 147.4000	151.4000 151.8000 152.0000 152.8000	6 72 275 2	2 2 1 1
MONNARI	4,8500	12:34	364	4.85	1.25 %	200	4.7500	4.8500	636	1	7	[+]
MON	4.85 4.85	4.3700 5.3200	12:14 12:12 11:33 11:33	1 3 1000 14	4,8500 4,8500 4,8500 4,8500	1 2 1 2	1000 791 750 603	4.7400 4.7200 4.7000 4.6900	4.8600 4.8700 4.8800 4.9100	155 500 2111 29	1 1 1 1
COMP	236,0000	17:00	50	231.00	1.29 %	15	235.0000	236.0000	10	1	291	[+]
CMP	230.00 236.00	208.0000 254.0000	17:00 17:00 17:00 17:00	7 5 2 14	236,0000 236,0000 236,0000 236,0000	1 2 3 3	8 51 63 83	234.0000 233.0000 232.0000 231.0000	237.0000 238.0000 239.0000 240.0000	2 122 6 270	1 3 1 2
PLAYWAY	332,5000	17:00	1	332.00	1.37 %	14	332.5000	334.5000	20	5	1 771	[+]
PLW	331.50 339.00	299.0000 365.0000	16:49 16:49 16:49 16:42	12 3 1 49	332,0000 332,0000 332,0000 335,0000	1 4 2 8	5 35 11 124	332.0000 331.0000 330.5000 330.0000	335.0000 337.0000 338.0000 338.5000	6 360 180 32	1 3 3 1
SPYROSOFT	588,0000	15:40	2	580.00	1.38 %	4	578.0000	588.0000	6	0	35	[+]
SPR	570.00 588.00	522.0000 638.0000	15:34 15:34 15:23 14:01	10 2 2 5	576,0000 584,0000 584,0000 576,0000	2 1 3 1	27 3 104 1	576.0000 572.0000 570.0000 568.0000	590.0000 592.0000 594.0000 596.0000	46 10 35 14	3 1 2 3
ZREMB	7,3000	17:00	175	7.17	1.39 %	2074	7.2100	7.3000	597	44	320	[+]
ZRE	7.10 7.42	6.4600 7.8800	16:43 16:43 16:43 16:43	226 2 2 68	7,2100 7,2100 7,2500 7,2800	4 1 1 1	1362 5 200 98	7.2000 7.1900 7.1800 7.1400	7.3800 7.3900 7.4100 7.4200	10 200 2 200	1 1 1 1
PGE	9,5400	17:00	685	9.41	1.40 %	4555	9.5260	9.5400	5013	4 009	37 818	[+]
PGE	9.28 9.62	8.4720 10.3500	17:00 17:00 17:00 17:00	2631 684 220 71	9,5400 9,5400 9,5400 9,5400	2 1 1 1	40367 34237 8571 7059	9.5000 9.4720 9.4640 9.4580	9.5440 9.5460 9.5480 9.5500	1878 1631 6280 57280	1 1 2 4
LOKUM	21,1000	16:36	6	20.80	1.44 %	1567	21.1000	21.3000	40	1	31	[+]
LKD	20.80 21.20	18.7500 22.8000	16:20 16:20 16:13 15:43	178 76 4 2	21,1000 21,2000 21,2000 21,2000	1 1 1 1	10000 10000 5 30000	20.5000 20.0000 19.8000 19.7500	21.4000 21.5000 21.9000 22.0000	1065 55 123 587	3 1 3 4
BNPPL	102,0000	17:00	17	100.00	1.49 %	200	99.0000	102.0000	193	2	250	[+]
BNP	98.80 102.00	90.0000 110.0000	17:00 17:00 17:00 17:00	55 20 50 47	102,0000 102,0000 102,0000 102,0000	1 1 3 1	57 26 15 2	98.4000 98.2000 98.0000 96.0000	102.5000 103.0000 103.5000 105.0000	78 47 1227 310	2 3 1 4
VIGOSYS	530,0000	17:00	18	524.00	1.53 %	31	522.0000	530.0000	8	0	75	[+]
VGO	522.00 530.00	472.0000 576.0000	17:00 16:49 16:49 16:48	2 4 4 2	530,0000 528,0000 528,0000 528,0000	4 1 3 1	57 15 79 5	520.0000 518.0000 516.0000 514.0000	532.0000 534.0000 536.0000 538.0000	90 38 12 15	2 4 2 4
BLOOBER	29,4000	17:00	3	28.70	1.55 %	392	28.9000	29.4000	207	13	377	[+]
BLO	28.20 29.55	25.8500 31.5500	17:00 16:47 16:44 16:40	2 12 100 1	29,4000 29,4000 29,5000 29,5500	1 2 1 2	300 63 200 76	28.8000 28.7000 28.6500 28.6000	29.5000 29.5500 29.6000 29.6500	167 70 260 5	1 1 2 1
AMREST	16,3800	17:00	111	16.32	1.61 %	543	16.2600	16.5000	2	55	907	[+]
EAT	16.06 16.70	14.7000 17.9400	17:00 17:00 17:00 17:00	39 5 428 168	16,3800 16,3800 16,3800 16,3800	1 1 2 4	269 500 650 1800	16.2200 16.1600 16.1400 16.1200	16.6200 16.6600 16.6800 16.7000	700 2000 402 23515	2 1 2 6
TATRY MOUNTAIN	90,0000	14:45	3	90.00	1.69 %	99	84.0000	90.0000	105	0	0	[+]
TMR	90.00 90.00	81.0000 99.0000	15:43 15:43 11:07 11:58	18 10 1 18	88,5000 88,5000 88,5000 84,0000	1 2 1 1	8 16 9 1	80.5000 80.0000 72.0000 70.0000	91.0000 97.0000 107.0000 109.0000	104 432 250 347	1 1 1 1
ERG	48,0000	17:00	50	45.00	1.69 %	170	47.0000	48.0000	178	0	23	[+]
ERG	45.00 48.00	40.6000 49.4000	16:48 16:45 16:45 16:40	50 170 100 50	47,6000 47,2000 47,2000 47,2000	2 0 0 0	237 0 0 0	45.0000 0.0000 0.0000 0.0000	49.0000 50.0000 53.0000 53.5000	160 500 20 20	1 1 1 1
RAWLPLUG	17,6000	09:00	2	17.60	1.73 %	88	17.3000	17.5500	50	0	0	[+]
RWL	17.60 17.60	15.8500 19.3500	14:40 10:47 10:47 10:17	12 1129 321 132	17,3000 17,2500 17,2500 17,5000	1 1 2 1	4620 5 213 503	17.2500 17.2000 17.1000 17.0500	17.6000 17.7500 17.9500 18.2000	348 44 40 70	2 1 1 1
SYNEKTIK	220,8000	17:00	32	215.60	1.75 %	1	220.6000	220.8000	13	12	2 664	[+]
SNT	215.00 222.00	194.1000 237.0000	17:00 17:00 17:00 17:00	25 33 74 20	220,8000 220,8000 220,8000 220,8000	1 2 1 2	1 304 73 77	220.2000 220.0000 219.6000 219.4000	221.0000 221.2000 221.8000 222.0000	1 4 16 676	1 1 2 2
DADELO	34,0000	17:01	1000	34.70	1.80 %	521	33.8000	34.0000	2500	30	1 013	[+]
DAD	33.30 34.70	31.3000 38.1000	17:01 17:00 17:00 17:00	1000 1663 210 1000	34,0000 34,0000 34,0000 34,0000	1 1 1 1	200 650 232 96	33.7000 33.6000 33.5000 33.3000	34.2000 34.4000 34.5000 34.6000	67 160 180 954	1 2 1 2
PEPCO	17,5750	17:02	539	17.39	1.83 %	10	17.5700	17.5750	4067	1 586	27 589	[+]
PCO	16.99 17.70	15.6550 19.1250	17:02 17:02 17:01 17:00	333 128 30 144	17,5750 17,5750 17,5750 17,5750	1 1 4 1	9 2797 2351 11163	17.5500 17.5400 17.5000 17.4850	17.5900 17.5950 17.6000 17.6050	3145 40 992 626	2 2 1 2
GREENX	1,7810	17:01	1083	1.75	1.89 %	1633	1.7800	1.7810	2278	568	987	[+]
GRX	1.71 1.79	1.5750 1.9230	17:00 17:00 17:00 17:00	417 583 1320 319	1,7810 1,7810 1,7810 1,7810	1 1 1 1	654 6 6 43	1.7720 1.7710 1.7700 1.7650	1.7840 1.7850 1.7860 1.7870	1000 4539 4144 2000	1 3 2 1
MURAPOL	39,8000	17:00	5	39.45	1.92 %	38	39.4000	39.8000	121	62	2 428	[+]
MUR	38.90 39.80	35.5500 43.3500	17:00 17:00 17:00 17:00	10 5 2 7	39,8000 39,8000 39,8000 39,8000	1 1 1 1	75 464 464 464	39.3000 39.2500 39.2000 39.1500	39.9500 40.0000 40.0500 40.2000	37 503 194 555	2 2 1 1
CLOUD	47,7000	17:00	97	46.80	1.92 %	15	47.5000	47.7000	56	0	12	[+]
CLD	46.80 47.70	42.2000 51.4000	16:46 16:21 16:05 11:18	3 5 5 32	47,6000 47,7000 47,5000 46,8000	1 3 1 1	1 77 20 1	46.7000 46.4000 46.3000 46.0000	47.8000 47.9000 48.0000 48.4000	94 140 1285 1746	1 2 1 1
TERMOREX	0,7050	13:37	300	0.69	2.17 %	530	0.6750	0.7050	1634	10	7	[+]
TRR	0.69 0.71	0.6250 0.7550	13:36 13:36 13:03 13:03	80 500 3738 50	0,7050 0,7000 0,7000 0,7000	1 2 2 1	500 2500 540 500	0.6700 0.6650 0.6600 0.6550	0.7100 0.7200 0.7300 0.7400	31541 5500 2000 500	2 2 1 1
ATMGRUPA	4,0400	17:00	420	3.95	2.28 %	546	4.0200	4.0400	180	18	74	[+]
ATG	3.95 4.05	3.5600 4.3400	17:00 17:00 16:48 16:48	80 611 100 100	4,0400 4,0400 4,0400 4,0300	1 1 1 2	615 1000 1009 332	4.0000 3.9800 3.9700 3.9600	4.0500 4.0600 4.0700 4.0800	3229 1037 400 2108	4 3 1 3
TOYA	7,9200	17:04	731	7.82	2.46 %	1269	7.9200	7.9300	227	203	1 598	[+]
TOA	7.71 7.94	7.0400 8.6000	17:04 17:04 17:03 17:03	2000 875 14125 1400	7,9200 7,9200 7,9200 7,9200	1 4 1 1	200 530 387 50	7.8900 7.8300 7.8200 7.8100	7.9400 7.9500 7.9800 8.0000	340 1665 1320 3579	4 4 4 5
AIGAMES	1,0150	17:00	10	0.98	2.53 %	182	0.9420	1.0150	340	13	13	[+]
ALG	0.94 1.04	0.8820 1.0750	16:36 16:36 16:36 16:36	150 69 15 25	0,9420 0,9420 0,9420 0,9420	2 1 4 1	1011 643 735 67	0.9400 0.9320 0.9300 0.9280	1.0200 1.0300 1.0350 1.0400	350 700 614 9964	1 1 2 2
ULMA	60,0000	10:15	24	60.50	2.56 %	30	59.0000	60.5000	28	0	2	[+]
ULM	60.00 60.50	54.5000 66.5000	09:00 14:29 13:06 12:11	1 100 70 131	60,5000 58,5000 58,5000 59,0000	1 1 1 1	10 25 23 99	58.5000 58.0000 57.5000 57.0000	61.0000 62.0000 63.5000 64.0000	312 400 67 35	1 1 2 1
MEDINICE	7,0800	17:00	1	6.90	2.61 %	657	6.9500	7.0800	157	5	36	[+]
ICE	6.90 7.08	6.2100 7.5900	15:54 15:54 15:53 15:38	50 150 99 120	6,9500 6,9800 6,9900 7,0800	4 1 3 1	800 2 856 190	6.9300 6.9200 6.9000 6.8500	7.0900 7.2000 7.2500 7.3400	83 500 2 110	1 1 1 1
VINDEXUS	11,7000	17:00	14	11.90	2.63 %	672	11.5000	11.7000	374	5	61	[+]
VIN	11.50 11.90	10.7500 13.0500	16:47 16:30 16:11 16:08	1 27 10 1	11,7000 11,5000 11,7000 11,7000	2 4 2 2	1000 534 1311 2980	11.3500 11.3000 11.2000 11.1500	11.7500 11.8500 11.9000 11.9500	4 226 151 420	1 1 1 2
ATREM	33,0000	16:34	64	32.40	2.80 %	173	32.8000	33.2000	887	12	392	[+]
ATR	32.20 33.50	29.2000 35.6000	16:34 16:34 16:30 16:28	13 500 60 11	33,2000 33,2000 33,4000 33,4000	1 2 1 2	109 575 279 350	32.7000 32.6000 32.5000 32.3000	33.5000 33.8000 33.9000 34.0000	985 100 1001 204	1 1 2 4
SOPHARMA	14,7000	15:26	1	14.80	2.80 %	6640	14.6000	14.7000	99	0	5	[+]
SPH	14.60 14.80	13.3500 16.2500	14:38 13:27 11:37 11:33	1 159 100 100	14,6000 14,6000 14,6000 14,6000	1 1 1 1	1 102 1500 100	12.6500 12.5500 12.5000 12.3000	14.8000 15.0000 15.1000 15.9000	299 345 44 38	4 2 1 1
ROPCZYCE	24,7000	16:16	6	24.00	2.92 %	10	24.2000	24.6000	20	0	5	[+]
RPC	24.00 24.70	21.6000 26.4000	16:16 16:16 16:16 16:16	10 10 50 10	24,6000 24,5000 24,4000 24,4000	2 1 1 3	590 10 100 69	24.1000 24.0000 23.9000 23.8000	24.7000 24.8000 24.9000 25.0000	166 27 118 20	4 2 3 1
NOVITA	96,0000	16:27	30	94.00	3.00 %	1	94.6000	96.0000	160	0	24	[+]
NVT	94.00 96.00	84.6000 103.0000	16:27 16:27 16:27 11:25	139 20 1 2	96,0000 96,0000 96,0000 96,0000	1 1 1 1	25 25 1 33	94.4000 93.8000 93.4000 93.2000	96.8000 97.0000 97.8000 98.0000	1 2 2 10	1 1 1 1
BETACOM	4,7800	11:46	30	4.66	3.46 %	2000	4.7000	4.7800	935	0	0	[+]
BCM	4.66 4.78	4.2000 5.1000	09:03 09:02 09:00 12:02	30 2 3 48	4,7800 4,6600 4,6600 4,6200	1 1 1 1	600 1750 1500 131	4.6600 4.6200 4.6000 4.5000	4.8000 4.8600 5.0000 5.1500	1680 1000 2143 42	1 1 2 1
COMPREMUM	1,0400	17:04	10000	1.03	3.48 %	5000	1.0350	1.0400	36382	384	415	[+]
CPR	1.03 1.15	1.0150 1.2350	17:03 16:46 16:45 16:43	3618 1 1 1380	1,0400 1,0400 1,0400 1,0400	2 3 4 1	1701 6293 30000 1200	1.0300 1.0250 1.0200 1.0150	1.0500 1.0550 1.0600 1.0650	2000 2272 2500 1080	1 1 1 1
SIMFABRIC	1,8120	14:15	7	1.75	3.54 %	6	1.7460	1.7500	111	43	73	[+]
SIM	1.68 1.81	1.5760 1.9240	14:15 14:09 14:09 14:08	63 10 1 41	1,7900 1,7200 1,8100 1,8120	1 1 1 1	6 35 700 2000	1.7260 1.6860 1.6840 1.6820	1.7980 1.8000 1.8100 1.8120	3520 2000 1805 913	2 1 3 1
DATAWALK	114,0000	17:03	32	109.98	3.64 %	16	112.1200	114.0000	803	27	2 959	[+]
DAT	103.60 114.00	98.9900 120.9600	17:01 17:01 17:00 17:00	18 9 78 127	114,0000 114,0000 114,0000 114,0000	1 1 1 1	50 50 30 30	112.0200 112.0000 111.0000 110.1000	114.1000 114.4000 114.6000 114.9800	30 20 18 76	1 1 1 2
IMMOBILE	2,8500	16:47	2750	2.80	3.64 %	2227	2.8100	2.8500	7750	20	56	[+]
GKI	2.76 2.85	2.5200 3.0800	16:47 16:27 15:59 15:59	1250 50 26 565	2,8400 2,8400 2,8500 2,8500	3 1 3 1	6500 1000 2000 1000	2.8000 2.7900 2.7800 2.7600	2.8700 2.8800 2.9000 2.9200	500 1003 450 1186	1 2 1 2
PROCHEM	25,3000	16:30	169	24.40	3.69 %	99	24.5000	25.3000	315	1	20	[+]
PRM	24.40 25.30	22.0000 26.8000	16:20 16:20 16:06 16:05	55 176 99 1	25,2000 25,2000 24,6000 24,6000	1 2 1 1	313 411 1 30	24.0000 23.5000 23.4000 23.0000	25.7000 25.8000 25.9000 26.0000	100 40 37 100	1 1 1 1
PCCEXOL	2,5200	16:42	100	2.42	3.70 %	160	2.5200	2.5500	504	60	151	[+]
PCX	2.40 2.58	2.1800 2.6600	16:33 16:22 16:19 16:07	6 240 200 267	2,5500 2,5200 2,5100 2,5100	1 1 2 2	3479 500 2500 1535	2.5100 2.5000 2.4900 2.4700	2.5600 2.5700 2.5800 2.5900	842 678 3859 9587	3 2 3 6
LUBAWA	8,5450	17:02	25	8.24	3.70 %	103	8.4900	8.5500	3400	682	5 775	[+]
LBW	8.24 8.60	7.4200 9.0600	17:02 17:02 17:00 17:00	22 82 18 2	8,5450 8,5450 8,5450 8,5450	1 1 2 4	300 23 582 980	8.4550 8.4400 8.4050 8.4000	8.5600 8.5650 8.5700 8.5750	47 1697 2185 1000	2 2 2 1
LIBET	1,4000	15:16	23	1.40	3.70 %	13582	1.4000	1.4050	7372	2	2	[+]
LBT	1.40 1.40	1.2600 1.5400	13:41 13:41 13:41 10:33	1204 20 277 8	1,4000 1,4000 1,4000 1,4000	1 1 1 1	10 1220 200 1410	1.3550 1.3500 1.3450 1.3300	1.4800 1.4900 1.4950 1.5000	4376 4000 500 513	1 1 1 2
POINTGROUP	2,4700	09:12	5	2.47	3.78 %	2373	2.3800	2.4500	1800	0	0	[+]
PGM	2.47 2.47	2.2300 2.7100	09:00 16:05 16:04 11:40	5 530 1115 984	2,4700 2,3800 2,3800 2,4300	1 2 1 1	3200 3460 2000 150	2.3700 2.3600 2.3200 2.2500	2.4600 2.4700 2.4800 2.5000	3077 3037 3998 1000	1 1 1 1
INTERSPPL	0,3840	16:45	100	0.37	3.78 %	27	0.3760	0.3830	3606	114	43	[+]
IPO	0.37 0.39	0.3360 0.4100	16:23 16:18 16:08 16:08	7110 4890 197 70	0,3840 0,3840 0,3840 0,3840	1 2 4 1	50 2030 8207 2000	0.3720 0.3710 0.3700 0.3660	0.3840 0.3850 0.3860 0.3950	1586 2175 7932 12000	1 1 2 1
WIKANA	6,8500	17:00	1	6.60	3.79 %	800	6.3500	6.8500	3730	8	51	[+]
WIK	6.20 6.85	5.9500 7.2500	16:32 16:30 16:20 16:20	1 1200 3791 1	6,8000 6,3500 6,3000 6,3000	1 1 2 3	209 89 2055 3155	6.3000 6.2000 6.1500 6.0500	7.0000 7.1000 7.2500 7.3000	400 1578 6200 282	1 3 1 1
MOVIEGAMES	15,5800	17:00	10	15.00	3.87 %	297	15.2600	15.8000	398	3	49	[+]
MOV	15.00 15.58	13.5000 16.5000	17:00 17:00 17:00 17:00	12 33 50 5	15,5800 15,5800 15,5800 15,5800	2 2 2 1	507 12 41 1	15.0200 15.0000 14.9800 14.9600	15.8600 15.8800 15.9000 15.9200	105 390 100 5	2 1 3 1
NOCTILUCA	105,0000	17:00	3	103.50	3.96 %	10	102.5000	105.0000	28	1	98	[+]
NCL	102.00 105.00	93.2000 113.5000	16:48 16:46 16:46 16:01	10 10 1 2	105,0000 105,0000 105,0000 105,0000	3 3 3 1	298 110 293 8	102.0000 101.5000 101.0000 100.5000	105.5000 106.0000 107.0000 108.0000	65 62 37 206	1 4 1 3
HELIO	26,6000	16:47	46	26.00	4.31 %	281	25.5000	26.6000	138	1	17	[+]
HEL	26.00 26.60	23.4000 28.6000	16:47 14:04 14:04 14:04	116 197 66 37	26,5000 26,5000 26,5000 26,4000	3 10 17 2	720 2699 10192 675	25.2000 25.1000 25.0000 24.8000	26.7000 26.8000 26.9000 27.0000	50 402 400 148	1 2 1 2
KPPD	28,6000	12:40	25	28.60	4.38 %	286	27.4000	28.6000	270	0	1	[+]
KPD	28.60 28.60	25.8000 31.4000	12:11 10:26 09:02 09:03	2 3 4 5	28,6000 27,4000 28,6000 28,2000	1 1 1 1	20 10 2 50	27.2000 26.8000 26.0000 25.2000	29.2000 31.4000 32.8000 33.2000	22 22 45 3	1 1 1 1
GETIN	0,6700	17:00	1000	0.68	5.18 %	8234	0.6700	0.6740	10283	1 495	1 006	[+]
GTN	0.66 0.69	0.6080 0.7420	17:00 16:47 16:46 16:46	9000 100 666 1126	0,6700 0,6680 0,6680 0,6680	1 1 1 4	10000 10000 5300 63961	0.6680 0.6670 0.6640 0.6630	0.6750 0.6770 0.6780 0.6790	16493 5049 10693 15000	3 1 3 1
AILLERON	19,5000	17:00	9	18.48	5.41 %	132	19.1000	19.5000	65	13	234	[+]
ALL	18.10 19.50	16.6400 20.3000	17:00 17:00 17:00 17:00	22 105 52 90	19,5000 19,5000 19,5000 19,5000	1 1 4 1	8 300 1006 2	19.0200 18.8200 18.8000 18.6400	19.7000 19.7600 19.7800 19.8000	105 344 17 845	2 1 1 2
MLSYSTEM	16,5600	17:00	153	15.88	5.48 %	6665	16.3000	16.5600	752	33	539	[+]
MLS	15.68 16.80	14.3000 17.4600	17:00 17:00 17:00 17:00	395 5 70 72	16,5600 16,5600 16,5600 16,5600	1 2 2 5	200 333 600 3002	16.2800 16.2400 16.2200 16.2000	16.5800 16.6000 16.6200 16.6400	202 400 124 2	2 1 2 1
BIOMAXIMA	15,1000	17:00	1	14.35	5.59 %	171	15.0000	15.1000	565	27	399	[+]
BMX	14.30 15.15	12.9500 15.7500	17:00 16:48 16:46 16:46	10 150 100 29	15,1000 15,1000 15,0000 15,0000	1 3 2 1	50 332 400 1200	14.9500 14.9000 14.8500 14.8000	15.1500 15.2000 15.2500 15.3000	696 941 1579 2229	6 6 5 5
EQUNICO	0,7000	16:48	100	0.66	6.06 %	9436	0.6820	0.7000	1726	36	24	[+]
EQU	0.64 0.70	0.5940 0.7220	16:30 16:27 16:27 15:34	4 500 63 3883	0,7000 0,6820 0,6820 0,6980	1 1 1 1	10000 50 1200 1000	0.6800 0.6760 0.6460 0.6440	0.7060 0.7200 0.7280 0.7300	1367 5542 6000 17127	1 4 1 2
ULTGAMES	9,9600	17:00	18	9.34	6.64 %	315	9.8000	9.9600	140	74	703	[+]
ULG	9.32 9.98	8.4200 10.2500	17:00 16:39 16:36 16:33	2 29 221 89	9,9600 9,9600 9,9600 9,9000	1 1 1 1	248 200 120 377	9.7800 9.7400 9.7000 9.5600	9.9800 10.0000 10.0500 10.1000	423 250 1000 1923	2 1 1 1
CDPROJEKT	236,5000	17:04	72	223.60	6.77 %	852	236.5000	236.6000	772	778	179 804	[+]
CDR	219.20 236.80	201.3000 245.9000	17:04 17:03 17:03 17:02	15 9 63 50	236,5000 236,5000 236,5000 236,5000	3 10 1 7	2268 5380 20 111	236.1000 236.0000 235.8000 235.0000	236.7000 236.8000 236.9000 237.0000	2933 4210 479 4533	8 10 7 26
RENDER	118,0000	16:38	1	109.50	9.26 %	28	114.0000	117.0000	12	2	229	[+]
RND	109.50 120.00	98.6000 120.0000	16:16 16:03 15:40 15:40	2 1 66 19	118,0000 118,0000 119,0000 117,0000	4 2 1 3	114 14 15 221	113.0000 112.0000 111.0000 110.0000	118.0000 119.0000 119.5000 120.0000	68 11 1 10	2 1 1 1
HARPER	6,8800	17:04	200	6.78	10.97 %	1000	6.7200	6.8800	1196	314	2 275	[+]
HRP	6.70 7.78	6.7000 7.7800	17:03 17:03 17:03 17:02	380 500 120 63	6,8800 6,8800 6,8800 6,8800	3 2 1 2	665 2800 153 400	6.7000 6.5600 6.5400 6.5000	6.9000 6.9600 7.0000 7.0400	1750 165 441 20	2 1 2 1
FMG	135,0000	16:12	53	112.00	20.54 %	149	PKC	PKC	65	2	246	[+]
FMG	111.50 135.00	121.5000 148.5000	16:12 16:07 16:06 16:06	3 18 13 7	135,0000 135,0000 134,0000 134,0000	1 2 1 2	35 118 9 410	151.0000 150.0000 149.0000 148.0000	134.5000 137.0000 139.0000 142.0000	10 11 7 10	1 1 1 1
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	1.0000 1.0100 1.4500 1.5000	1000 505 355 1133	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	99971.0	-0.93%	17:09
WIG20	2731.3	-0.87%	17:09
WIG20 Fut	2733.0	-0.98%	17:04
WIG20USD	726.5	-2.03%	17:15
mWIG40	7615.6	-1.21%	17:09
sWIG80	28162.1	-1.27%	17:09

Notowania Świat
S&P500	5974.0	+0.64%	20:45
Nasdaq	19412.7	+0.88%	20:44
Nikkei	37446.8	-0.06%	8:45
DAX	24082.9	+0.64%	17:31
Ropa WTI	63.5	+1.49%	20:45
Złoto	3351.7	-0.88%	20:45

Notowania Waluty
EUR/PLN	4.27761	+0.58%	20:45
CHF/PLN	4.56667	+0.37%	20:45
USD/PLN	3.76189	+1.19%	20:45
EUR/USD	1.13709	-0.61%	20:45
GBP/USD	1.35197	-0.17%	20:45
USD/JPY	143.929	+0.88%	20:45

Forum
» Spółka ECB S.A. (ECB) proszę... [0]
» ECBSA zamiast EC BEDZIN [0][IFI]
» Co powiecie o ASBISIE? [13]
» Xplus - XPL - co roku wieksza... [6]
» 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]

Wzrosty	Spadki	Staty
FMG	135.00	20.54%
HARPER	6.88	10.97%
RENDER	118.00	9.26%
CDPROJEKT	236.50	6.77%
ULTGAMES	9.96	6.64%
Więcej ...
IFCAPITAL	0.25	-95.25%
KOGENERA	56.00	-19.54%
RAFAKO	0.86	-17.71%
AIRWAY	0.36	-14.29%
EUCO	5.28	-13.16%
Więcej ...
Rośnie:		107 Spółek
Bez zmian:		38 Spółek
Spada:		212 Spółek
Obrót:		2,004,270,381 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