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 %	268	4.8000	PKC	4624	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	4.5800 4.8000 5.0000 5.3000	112 53 376 3879	1 2 2 7
MWTRADE	2,9000	17:00	100	2.92	-5.84 %	500	2.6600	2.9000	2192	7	18	[+]
MWT	2.64 2.98	2.6400 3.2000	17:00 17:00 15:25 15:24	17 120 182 500	2,9000 2,9000 2,9000 2,7800	2 1 2 5	1120 1000 1200 1500	2.6400 2.5200 2.4200 2.3000	3.0000 3.0800 3.2000 3.3000	2000 1653 404 1001	2 2 1 2
MBWS	11,2500	13:00	11	11.80	-4.66 %	1000	7.0000	11.7000	100	0	0	[+]
MBW	11.25 11.80	10.6500 12.9500	12:36 09:01 09:01 09:00	23 2 5 2	11,2500 11,8000 11,8000 11,8000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	11.8000 12.5000 18.8000 19.8000	67 16 160 140	1 1 1 1
POLICE	7,5400	17:02	175	7.80	-4.31 %	1350	7.5200	7.5400	19	12	92	[+]
PCE	7.52 7.86	7.0200 8.5800	17:00 16:48 16:48 16:48	250 43 257 20	7,5400 7,5400 7,5400 7,5400	4 1 1 1	933 1 400 135	7.5000 7.4800 7.4000 7.3800	7.8200 7.8600 7.8800 7.9000	70 158 2957 2387	1 1 1 3
KOMPAP	23,0000	17:00	1250	23.20	-4.17 %	50	22.8000	23.2000	35	2	53	[+]
KMP	23.00 23.20	21.0000 25.4000	17:00 17:00 16:19 16:19	330 310 90 54	23,0000 23,0000 23,0000 23,2000	1 1 1 0	100 1 250 0	22.6000 20.6000 20.2000 0.0000	24.0000 24.8000 25.0000 25.2000	319 399 1529 195	1 1 5 1
CDRL	7,0000	16:48	250	7.10	-4.11 %	3422	6.9500	7.0000	66	17	120	[+]
CDL	6.95 7.15	6.4000 7.8000	16:39 16:19 16:01 15:44	100 674 384 300	7,0000 6,9500 7,0000 7,0000	3 1 1 1	1999 100 200 101	6.9000 6.8500 6.7000 6.6000	7.0500 7.1500 7.2000 7.3000	2770 333 1100 400	1 1 1 1
PULAWY	47,0000	17:00	10	48.70	-3.89 %	18	47.0000	48.0000	20	1	38	[+]
ZAP	46.90 48.70	43.9000 53.4000	17:00 16:26 16:26 16:02	7 14 18 10	47,0000 47,0000 47,0000 47,0000	3 2 2 1	124 105 2 68	46.9000 46.8000 46.7000 46.5000	48.5000 48.6000 48.7000 48.9000	194 39 99 153	2 2 2 2
LARQ	1,8800	15:40	931	2.00	-3.84 %	1	1.9550	1.9950	189	2	4	[+]
LRQ	1.88 2.00	1.8000 2.1900	10:01 10:00 09:00 14:00	107 1000 2 800	1,8800 1,9100 1,9950 1,9550	1 1 1 1	962 2980 400 709	1.8800 1.8600 1.8200 1.8100	2.0000 2.0100 2.0600 2.1000	891 5498 819 2000	1 4 2 1
MUZA	8,1000	14:30	420	8.60	-3.57 %	580	8.1000	8.4000	893	1	8	[+]
MZA	8.10 8.60	7.7400 9.4600	10:01 10:01 10:01 10:00	385 47 87 90	8,2000 8,2000 8,2000 8,3000	1 1 1 1	200 938 2 400	8.0800 8.0000 7.9000 7.5000	9.9000 10.0000 11.2000 13.0000	111 45 200 889	1 1 1 2
BOOMBIT	6,7800	17:00	442	6.98	-3.14 %	1000	6.7000	6.7800	58	20	125	[+]
BBT	6.30 6.98	6.3000 7.6600	17:00 16:14 16:14 16:08	11 39 51 2	6,7800 6,7800 6,7000 6,7000	2 2 3 1	172 302 783 300	6.6800 6.6200 6.6000 6.5200	6.8000 6.8200 6.9000 6.9600	10 80 400 334	1 1 1 1
ONESANO	0,7040	17:00	32	0.70	-3.03 %	40	0.7040	0.7200	3400	30	20	[+]
ONO	0.68 0.72	0.6300 0.7700	17:00 16:48 16:48 16:46	18 263 72 3441	0,7040 0,7220 0,7220 0,7000	1 1 4 1	1000 1500 12091 50	0.6880 0.6860 0.6840 0.6820	0.7220 0.7240 0.7260 0.7280	2137 1000 137 1416	1 1 1 1
JSW	24,9200	17:03	62	25.80	-2.73 %	289	24.9200	24.9300	53	624	15 750	[+]
JSW	24.80 26.34	23.2200 28.3800	17:03 17:03 17:02 17:00	66 631 201 200	24,9200 24,9200 24,9200 24,9200	8 1 5 1	1976 1 11771 10	24.9000 24.8900 24.8800 24.8700	24.9400 24.9500 24.9600 24.9700	526 1026 869 966	2 2 2 2
LENTEX	6,5000	16:36	900	6.62	-2.69 %	200	6.5000	6.6000	1012	2	10	[+]
LTX	6.50 6.62	5.9600 7.2800	16:31 11:13 09:46 09:00	100 98 250 210	6,5000 6,6200 6,6200 6,6200	3 3 2 1	210 359 4652 120	6.4600 6.4400 6.4000 6.3600	6.6400 6.6800 6.7000 6.7800	648 633 2000 60	1 1 2 1
SIMFABRIC	1,5960	14:43	3	1.59	-2.68 %	308	1.5720	1.5960	247	22	35	[+]
SIM	1.54 1.60	1.4280 1.7440	14:43 14:43 14:34 11:58	26 61 300 10	1,5940 1,5940 1,5940 1,5980	2 1 1 1	339 50 800 1000	1.5700 1.5600 1.5560 1.5540	1.5980 1.6000 1.6360 1.6400	2243 5248 666 1529	2 1 1 2
WOODPCKR	4,0800	14:04	902	4.18	-2.63 %	44	3.9700	4.0800	224	17	69	[+]
WPR	3.85 4.18	3.7700 4.5900	14:04 14:04 14:04 13:25	600 5 493 30	4,0400 4,0400 4,0300 4,0200	1 1 3 4	900 1000 40 851	3.9600 3.9500 3.9300 3.9000	4.1000 4.1500 4.1800 4.1900	20 300 755 4	1 1 2 1
OTMUCHOW	4,8300	11:47	300	4.55	-2.62 %	42	4.7900	4.9500	751	3	16	[+]
OTM	4.55 4.95	4.1000 5.0000	11:47 09:52 09:52 09:52	272 800 380 30	4,8200 4,9500 4,9500 4,9500	1 1 1 3	1000 1576 800 595	4.7800 4.7600 4.7000 4.6000	4.9800 4.9900 5.0000 5.1800	300 1869 11782 9	1 3 1 1
LESS	0,2400	17:01	3254	0.25	-2.44 %	8746	0.2400	0.2480	6243	28	7	[+]
LES	0.23 0.25	0.2210 0.2690	17:00 16:49 15:52 15:39	2 304 1950 1000	0,2400 0,2400 0,2470 0,2470	2 3 2 1	4155 25673 20045 9216	0.2370 0.2340 0.2330 0.2320	0.2500 0.2510 0.2540 0.2550	1805 5311 46439 5000	2 1 1 1
MAXCOM	4,9400	17:00	2	5.06	-2.37 %	3	4.8500	4.9400	400	2	9	[+]
MXC	4.80 5.06	4.5600 5.5600	16:25 16:04 15:52 15:52	4 340 110 37	4,9400 4,9400 4,9400 4,8800	1 1 1 1	3 3 3 75	4.8400 4.8300 4.8200 4.8100	4.9700 4.9900 5.0600 5.0800	5 6 50 1	1 1 1 1
DRAGOENT	21,1000	17:00	2	20.80	-2.31 %	47	20.6000	21.1000	16	1	14	[+]
DGE	20.50 21.60	18.7500 22.8000	16:12 16:12 16:12 16:12	1 11 20 8	20,5000 20,5000 20,5000 20,5000	4 2 2 2	275 89 102 147	20.5000 20.3000 20.2000 20.1000	21.3000 21.5000 21.6000 21.7000	4 140 8 142	1 2 1 2
ATREM	60,0000	17:00	23	61.40	-2.28 %	76	59.8000	60.0000	274	17	1 058	[+]
ATR	59.20 62.80	55.4000 67.4000	17:00 17:00 16:49 16:45	6 6 84 14	60,0000 60,0000 60,0000 59,8000	5 4 4 8	333 362 422 1043	59.6000 59.4000 59.2000 59.0000	60.8000 61.0000 61.2000 61.4000	321 3633 392 421	3 6 2 3
HYDROTOR	17,2000	14:58	1	17.60	-2.27 %	205	17.2000	17.5000	429	1	17	[+]
HDR	17.10 17.60	15.8500 19.3500	13:01 11:22 09:59 09:59	1 190 73 270	17,1000 17,2000 17,3500 17,3500	2 2 1 2	304 550 100 606	17.1000 16.7000 16.6000 16.5000	17.7000 17.9000 18.0000 18.4000	1 44 32 60	1 1 3 3
IFIRMA	32,9000	17:00	200	33.65	-2.23 %	84	32.8500	32.9000	251	3	104	[+]
IFI	32.85 33.80	30.3000 37.0000	17:00 17:00 16:49 16:48	61 39 3 6	32,9000 32,9000 32,9000 32,8500	11 2 2 1	324 70 503 6	32.8000 32.7500 32.6000 32.5500	33.6500 33.8000 34.0000 34.2000	65 1583 5 2090	1 1 2 1
ERG	44,0000	13:53	10	43.00	-2.22 %	123	43.0000	44.0000	400	0	4	[+]
ERG	43.00 44.00	38.8000 47.2000	10:45 10:00 16:33 16:32	1 76 2 100	43,0000 43,0000 45,0000 43,0000	2 1 1 0	290 100 120 0	42.0000 41.0000 40.0000 0.0000	45.6000 46.0000 46.2000 47.4000	296 210 353 400	1 1 1 1
EUROHOLD	2,6600	10:00	146	2.66	-2.21 %	450	2.8200	2.9200	146	0	0	[+]
EHG	2.66 2.66	2.4000 2.9200	14:11 14:11 14:11 14:10	85 4 130 100	2,7200 2,7200 2,7200 2,7600	1 1 1 3	10 10 500 5189	2.8000 2.7000 2.6800 2.6600	2.9800 3.0000 3.0400 3.0600	152 500 24 500	1 1 1 1
PROCHEM	24,5000	15:18	200	24.50	-2.00 %	111	23.8000	25.0000	52	1	17	[+]
PRM	24.50 24.50	22.1000 26.9000	15:18 13:24 13:24 09:36	4 485 15 2	24,5000 24,5000 24,5000 24,5000	1 1 1 1	100 111 400 745	23.7000 23.6000 23.5000 23.0000	25.4000 25.5000 25.8000 26.4000	31 295 36 385	1 1 1 2
DGA	24,5000	16:21	1	24.50	-2.00 %	55	24.2000	24.5000	307	1	12	[+]
DGA	24.30 24.50	22.1000 26.9000	16:20 16:00 16:00 09:28	29 53 40 308	24,3000 24,3000 24,3000 24,4000	1 1 1 1	50 100 80 10	24.0000 23.2000 22.0000 1.0000	25.5000 25.6000 26.3000 26.4000	200 355 122 80	1 2 2 1
PHARMENA	3,5000	17:00	172	3.57	-1.96 %	828	3.5000	3.5200	3926	7	26	[+]
PHR	3.46 3.58	3.2200 3.9200	17:00 16:23 16:09 15:49	109 60 652 16	3,5000 3,5200 3,5200 3,5200	1 3 1 1	25 721 50 400	3.4600 3.4500 3.4400 3.4100	3.5500 3.5600 3.5700 3.5800	23 700 1009 3355	1 1 2 3
MOL	42,8000	16:49	89	44.00	-1.88 %	157	42.8000	42.9800	442	7	319	[+]
MOL	42.74 44.48	39.6000 48.4000	16:49 16:48 16:43 16:43	104 5 1 1	42,8000 42,8000 42,8000 42,8000	1 3 1 1	23 34 11 55	42.7200 42.5000 42.3000 42.0000	43.2800 43.5000 44.4000 44.5000	10 93 45 92	1 1 1 1
COMPERIA	5,2500	16:18	300	5.25	-1.87 %	15	5.2500	5.4000	1391	2	8	[+]
CPL	5.20 5.40	4.7400 5.7500	14:35 12:46 10:00 09:54	177 3 325 9	5,2500 5,3500 5,2000 5,4000	4 1 1 1	2525 37 252 123	5.2000 5.1500 5.1000 5.0500	5.8500 5.9000 5.9500 6.0000	111 495 500 450	1 2 1 1
EQUNICO	1,3200	16:46	150	1.35	-1.86 %	3262	1.3000	1.3200	3850	36	47	[+]
EQU	1.31 1.35	1.2150 1.4750	16:27 16:27 16:24 16:09	3000 502 100 498	1,3050 1,3050 1,3250 1,3050	1 1 1 1	236 159 1250 1000	1.2950 1.2900 1.2850 1.2800	1.3300 1.3400 1.3450 1.3600	7743 2000 6709 2600	3 1 3 2
BLOOBER	24,0500	17:00	8	24.50	-1.84 %	232	24.0500	24.3000	161	15	376	[+]
BLO	24.05 24.70	22.0500 26.9500	17:00 17:00 17:00 17:00	100 72 72 1	24,0500 24,0500 24,0500 24,0500	7 3 4 1	380 2028 225 10	24.0000 23.9500 23.9000 23.8500	24.3500 24.4000 24.4500 24.5000	1100 90 2 70	1 2 1 1
AGROTON	5,3600	17:00	393	5.30	-1.83 %	5192	5.3600	5.4800	475	5	29	[+]
AGT	5.30 5.48	4.7700 5.8200	16:16 16:16 15:33 15:16	36 139 32 9	5,3600 5,3600 5,4600 5,3600	2 5 3 3	9 4547 1007 411	5.3400 5.3000 5.2800 5.2600	5.5200 5.5400 5.5600 5.6000	403 401 7 7	1 2 1 1
SECOGROUP	33,8000	15:10	120	34.40	-1.74 %	63	33.6000	33.8000	66	0	7	[+]
SWG	33.60 34.40	31.0000 37.8000	14:57 13:09 10:01 10:00	14 2 37 30	33,8000 34,0000 33,6000 33,8000	1 2 1 3	395 269 8 675	33.2000 33.0000 32.6000 32.0000	34.4000 35.8000 36.0000 37.2000	276 50 320 5	2 1 2 1
ATLANTIS	1,7300	16:45	1	1.69	-1.70 %	1282	1.6900	1.7300	10109	0	1	[+]
ATS	1.69 1.73	1.5250 1.8550	15:30 17:00 17:00 15:43	295 1 1 23	1,6900 1,7600 1,7600 1,7000	1 1 1 1	500 404 200 499	1.6600 1.6300 1.6100 1.6000	1.7400 1.7600 1.7700 1.7800	500 3198 394 899	1 1 1 1
NOVAVISGR	0,9240	17:00	752	0.93	-1.70 %	528	0.9220	0.9450	2280	69	65	[+]
NVG	0.91 0.97	0.8360 1.0200	16:32 16:09 15:18 15:05	500 20 30 10	0,9220 0,9450 0,9450 0,9450	1 2 2 7	1000 2500 2558 3474	0.9200 0.9150 0.9110 0.9100	0.9540 0.9600 0.9630 0.9640	486 1354 12 897	1 1 1 2
4MASS	4,7050	16:44	2	4.79	-1.67 %	300	4.6500	4.6900	13	25	119	[+]
4MS	4.61 4.79	4.3100 5.2600	16:23 16:14 16:05 16:04	651 35 100 50	4,6900 4,7050 4,6900 4,6900	1 2 1 2	500 619 100 1600	4.6400 4.6300 4.6250 4.6200	4.7100 4.7400 4.7450 4.7500	33554 500 95 20	1 1 1 1
TAURONPE	11,1050	17:02	648	11.21	-1.64 %	34914	11.1050	11.1200	400	2 464	27 301	[+]
TPE	10.93 11.31	10.0900 12.3300	17:00 17:00 17:00 17:00	500 1897 8496 4834	11,1050 11,1050 11,1050 11,1050	2 2 2 2	11876 4567 26033 34451	11.1000 11.0950 11.0850 11.0800	11.1400 11.1500 11.1550 11.1600	6865 178299 40504 15146	1 8 1 3
06MAGNA	2,4600	16:37	4	2.50	-1.60 %	277	2.4200	2.4500	773	14	35	[+]
06N	2.41 2.50	2.2500 2.7500	16:12 15:36 14:42 14:42	10 500 24 876	2,4600 2,4200 2,4100 2,4200	7 9 3 2	6646 27864 1018 526	2.4100 2.4000 2.3900 2.3600	2.4600 2.4700 2.4800 2.4900	933 1000 776 7511	2 1 1 2
SYNTHAVERSE	3,7500	17:00	1454	3.76	-1.57 %	2346	3.7500	3.8300	2583	47	177	[+]
SVE	3.75 3.85	3.3850 4.1350	17:00 17:00 17:00 17:00	3 130 3 500	3,7500 3,7500 3,7500 3,7500	2 2 2 4	6 6 6 21	3.7450 3.7400 3.7350 3.7300	3.8400 3.8450 3.8500 3.8700	595 971 800 2200	2 1 2 4
BIOCELTIX	82,4000	17:02	1	83.60	-1.44 %	30	82.3000	83.7000	35	4	304	[+]
BCX	81.40 84.40	75.3000 91.9000	17:00 17:00 17:00 17:00	24 19 14 21	82,4000 82,4000 82,4000 82,4000	1 1 5 1	65 90 591 9	82.2000 82.1000 82.0000 81.9000	83.8000 84.0000 84.2000 84.3000	6 22 15 6	1 2 1 1
GTC	2,7300	17:03	1000	2.80	-1.44 %	1605	2.7000	2.7300	1367	28	75	[+]
GTC	2.72 2.80	2.5200 3.0800	16:41 16:41 16:41 16:41	11000 300 600 400	2,7300 2,7200 2,7200 2,7200	1 1 1 1	480 250 252 4045	2.6700 2.6500 2.6200 2.6000	2.7500 2.7700 2.8000 2.8100	2171 4 4 4	1 1 1 1
PGE	9,7200	17:03	8	9.93	-1.34 %	1991	9.7180	9.7200	441	2 984	29 072	[+]
PGE	9.62 9.99	8.9380 10.9200	17:01 17:01 17:00 17:00	51 256 252 500	9,7200 9,7200 9,7200 9,7200	2 3 1 1	4307 1126 5030 1381	9.7160 9.7140 9.7120 9.7100	9.7300 9.7400 9.7420 9.7460	10288 5000 12401 19	1 1 2 1
NEPTIS	14,9000	16:49	22	15.30	-1.32 %	617	14.8000	14.9000	169	1	12	[+]
YAN	14.90 15.30	13.8000 16.8000	16:49 16:49 15:56 15:56	200 117 448 2	14,9000 14,9000 14,9000 15,0000	1 1 1 1	73 8 365 140	14.0000 13.9000 13.6000 13.5000	15.4000 15.6000 15.7000 15.8000	759 195 90 280	2 1 2 2
SHOPER	46,3000	17:00	6	47.20	-1.28 %	651	46.3000	46.7000	1599	76	3 572	[+]
SHO	46.30 49.00	42.5000 51.8000	17:00 17:00 17:00 17:00	73 28 36 10	46,3000 46,3000 46,3000 46,3000	7 4 18 1	109 584 552 33	46.2000 46.1000 46.0000 45.8000	46.9000 47.0000 47.2000 47.3000	319 490 522 62	2 2 2 1
IZOSTAL	3,1300	16:38	10	3.17	-1.26 %	2029	3.1000	3.1200	793	16	51	[+]
IZS	3.09 3.17	2.8600 3.4800	16:34 15:51 15:19 15:19	1000 1000 6 33	3,1200 3,1200 3,1000 3,1000	1 5 6 5	896 1350 2700 4331	3.0900 3.0800 3.0700 3.0600	3.1300 3.1400 3.1500 3.1600	690 750 2037 2400	1 2 4 3
BOGDANKA	20,4500	17:00	142	20.70	-1.21 %	2028	20.4500	20.5500	4558	17	346	[+]
LWB	20.45 21.05	18.6400 22.7500	17:00 16:49 16:49 16:49	458 528 180 6	20,4500 20,4500 20,4500 20,4500	6 4 7 1	1651 217 573 364	20.4000 20.3500 20.3000 20.2500	20.6000 20.7000 20.7500 20.8000	51 69 6 8	1 2 1 2
ASMGROUP	0,3260	17:00	5000	0.33	-1.21 %	12402	0.3200	0.3260	15000	176	57	[+]
ASM	0.32 0.33	0.2940 0.3580	16:46 16:41 16:20 16:20	30 500 2998 1002	0,3300 0,3200 0,3200 0,3200	2 3 2 5	12000 16800 7762 28024	0.3180 0.3160 0.3140 0.3120	0.3280 0.3300 0.3320 0.3360	15000 6020 22815 22408	1 3 1 5
DELKO	6,6200	16:47	4	6.70	-1.19 %	70	6.5800	6.6200	722	7	45	[+]
DEL	6.50 6.70	6.0400 7.3600	16:45 16:26 16:26 16:06	200 6 1 1	6,5600 6,5600 6,5600 6,5600	3 2 3 9	88 1161 256 4222	6.5600 6.5400 6.5200 6.5000	6.6600 6.6800 6.7000 6.7400	1137 774 300 1250	3 2 1 2
INPRO	8,5500	15:49	26	8.60	-1.16 %	174	8.5500	8.7500	34	12	102	[+]
INP	8.55 8.75	7.7500 9.4500	15:49 15:49 15:49 15:49	242 30 59 126	8,5500 8,5500 8,5500 8,6000	2 3 4 1	164 280 792 200	8.5000 8.4500 8.4000 8.3500	8.9500 9.0500 9.2000 9.2500	333 379 1700 11088	1 2 3 1
POLENERGIA	52,4000	17:00	217	54.00	-1.13 %	133	52.4000	53.0000	562	3	164	[+]
PEP	52.40 54.00	48.6000 59.4000	17:00 17:00 17:00 16:34	50 27 30 53	52,4000 52,4000 52,4000 52,8000	5 6 4 1	159 159 705 30	52.2000 52.0000 51.8000 51.6000	53.6000 54.0000 54.4000 54.6000	48 797 35 42	1 3 1 1
IBSM	76,2000	10:10	1	77.20	-1.04 %	2	73.2000	75.0000	10	0	2	[+]
IBS	73.20 77.20	69.6000 84.8000	10:09 10:01 10:01 10:00	19 1 1 1	73,2000 73,2000 73,2000 73,4000	2 2 1 1	20 134 11 5	73.0000 72.8000 72.4000 68.0000	76.4000 77.2000 79.8000 80.0000	100 27 24 1129	1 1 1 2
YARRL	6,0200	16:29	65	6.12	-0.99 %	95	6.0200	6.1000	2	1	5	[+]
YRL	6.00 6.12	5.5200 6.7200	16:29 14:01 12:58 12:44	2 3 265 51	6,0200 6,1000 6,1000 6,1000	5 2 2 5	951 840 500 460	6.0000 5.9800 5.9600 5.9400	6.1200 6.1400 6.1600 6.2200	120 120 167 70	3 2 3 2
EUCO	2,0500	17:01	894	2.07	-0.97 %	8143	2.0500	2.0600	4068	80	163	[+]
EUC	2.00 2.07	1.8650 2.2700	17:00 17:00 17:00 16:49	1000 2585 500 4000	2,0500 2,0500 2,0500 2,0500	2 1 1 4	2034 200 500 3290	2.0400 2.0300 2.0200 2.0100	2.0700 2.0800 2.0900 2.1000	3000 1802 1000 2816	2 1 1 3
DEKPOL	86,0000	17:00	13	88.00	-0.92 %	10	86.0000	87.6000	24	2	182	[+]
DEK	85.60 88.00	79.2000 96.8000	17:00 17:00 17:00 16:42	10 20 11 3	86,0000 86,0000 86,0000 87,6000	1 3 1 6	50 73 24 150	85.8000 85.6000 85.4000 85.2000	88.0000 88.4000 88.6000 89.4000	914 88 44 100	2 1 1 1
GETIN	0,5590	17:00	51	0.57	-0.89 %	4789	0.5590	0.5600	1871	209	117	[+]
GTN	0.56 0.57	0.5120 0.6240	17:00 17:00 17:00 16:48	5000 185 35 35	0,5590 0,5590 0,5590 0,5600	5 1 1 11	14167 2300 100 89971	0.5580 0.5570 0.5560 0.5550	0.5630 0.5640 0.5650 0.5680	9844 35000 200 2200	1 2 1 1
STALEXP	2,8100	17:00	1439	2.84	-0.88 %	4475	2.8100	2.8250	1500	198	557	[+]
STX	2.80 2.87	2.5550 3.1150	17:00 16:49 16:49 16:49	118 5 450 16	2,8100 2,8100 2,8100 2,8100	3 11 3 6	8666 30064 234 8752	2.8050 2.8000 2.7950 2.7900	2.8300 2.8350 2.8400 2.8450	19326 3149 1864 3066	1 2 2 5
DBENERGY	9,0000	16:28	3	9.08	-0.88 %	2	8.9200	9.0200	10	0	1	[+]
DBE	8.90 9.08	8.1800 9.9800	16:28 10:48 10:29 10:28	10 39 3 23	9,0000 8,9400 8,9000 8,9200	3 1 1 1	67 50 12 10	8.9000 8.8800 8.8200 8.7600	9.0400 9.0600 9.0800 9.1000	65 110 20 188	3 2 2 1
CEZ	210,6000	15:52	25	212.00	-0.85 %	8	207.0000	213.0000	103	55	11 709	[+]
CEZ	210.60 213.20	190.8000 233.2000	15:52 15:49 15:47 15:47	469 500 500 500	210,6000 210,6000 210,6000 210,6000	1 1 1 1	1 100 6 5	206.2000 205.0000 204.0000 200.0000	214.8000 215.0000 216.0000 217.4000	3 52 8 10	1 2 2 1
RAFAMET	47,6000	17:00	1	47.80	-0.83 %	10	46.4000	47.6000	17	0	1	[+]
RAF	47.20 47.80	43.2000 52.5000	12:44 09:15 09:15 15:52	12 1 1 15	47,2000 47,8000 47,8000 48,0000	1 1 1 1	10 18 37 20	46.0000 45.8000 45.6000 45.0000	47.8000 48.0000 48.6000 49.0000	46 551 5 368	1 1 1 2
TARCZYNSKI	120,0000	15:54	5	121.00	-0.83 %	22	120.0000	121.0000	1	0	7	[+]
TAR	119.50 121.00	109.0000 133.0000	12:14 12:14 11:18 10:37	3 1 10 28	119,5000 120,0000 121,0000 121,0000	2 10 3 4	337 296 20 805	119.5000 119.0000 118.0000 117.0000	121.5000 122.0000 123.0000 124.0000	43 154 388 13	4 5 2 2
MEDICALG	31,8500	17:04	41	31.65	-0.78 %	62	31.8000	31.8500	143	30	944	[+]
MDG	31.65 32.35	28.5000 34.8000	17:03 17:03 17:03 17:03	5 8 156 3	31,8500 31,8500 31,8500 31,8500	5 8 4 6	169 1012 350 227	31.7500 31.7000 31.6500 31.6000	32.0000 32.1000 32.1500 32.2000	46 79 560 114	2 2 1 3
DADELO	76,2000	17:00	5	78.80	-0.78 %	11	76.2000	77.0000	228	11	873	[+]
DAD	75.00 79.00	71.0000 86.6000	17:00 16:46 16:46 16:45	5 3 9 1	76,2000 77,0000 77,0000 76,0000	6 1 3 2	196 50 207 307	76.0000 75.6000 75.4000 75.2000	77.4000 77.6000 77.8000 78.0000	294 350 245 1284	1 4 3 6
DECORA	77,2000	17:00	3	77.80	-0.77 %	17	77.2000	77.8000	31	2	168	[+]
DCR	76.80 77.80	70.2000 85.4000	16:49 16:49 16:45 16:45	11 135 40 15	77,8000 77,4000 77,0000 77,2000	2 5 5 3	245 185 55 5	77.0000 76.8000 76.6000 76.4000	78.6000 78.8000 79.0000 79.2000	110 4 20 70	1 2 1 1
HELIO	38,5000	15:49	73	38.50	-0.77 %	383	38.5000	39.5000	125	1	22	[+]
HEL	38.50 39.70	34.7000 42.3000	15:33 14:43 12:40 12:23	12 25 15 50	39,7000 39,7000 39,7000 39,7000	1 2 1 3	38 158 373 437	38.4000 38.2000 38.1000 38.0000	39.7000 39.8000 40.0000 41.0000	343 1075 634 13	1 3 3 1
ATMGRUPA	3,9100	16:48	271	3.96	-0.76 %	949	3.9100	3.9500	4565	50	195	[+]
ATG	3.90 3.97	3.5700 4.3500	16:12 15:50 15:50 15:24	60 2 10 194	3,9000 3,9500 3,9400 3,9000	5 4 6 3	11153 6066 1693 104	3.9000 3.8900 3.8800 3.8700	3.9600 3.9700 3.9800 3.9900	1800 6631 1606 221	2 5 4 1
GAMEOPS	10,7000	16:39	5	10.58	-0.74 %	300	10.6200	10.7000	302	1	8	[+]
GOP	10.58 10.86	9.5300 11.6200	16:29 16:29 16:24 16:11	100 100 2 127	10,7000 10,7200 10,8600 10,8600	1 2 2 1	1 566 259 2000	10.6000 10.5800 10.5000 10.4400	10.7400 10.8400 10.8600 10.9000	95 250 29 292	1 1 1 1
ZAMET	0,8220	16:46	9	0.83	-0.72 %	711	0.8220	0.8300	2891	15	12	[+]
ZMT	0.82 0.83	0.7480 0.9120	15:32 13:34 10:31 09:39	109 1000 7 971	0,8300 0,8300 0,8320 0,8300	3 1 2 1	4798 1830 106 540	0.8200 0.8160 0.8140 0.8120	0.8320 0.8340 0.8360 0.8380	9066 10868 4834 4264	5 2 3 3
SELENAFM	55,4000	16:49	9	55.60	-0.72 %	37	54.6000	55.2000	43	4	208	[+]
SEL	54.40 55.60	50.2000 61.0000	16:49 16:49 16:49 16:44	26 3 15 31	55,4000 55,4000 55,4000 54,4000	2 1 5 2	251 1 59 142	54.4000 54.2000 54.0000 53.8000	55.4000 56.2000 56.4000 57.0000	351 200 240 235	1 1 2 2
DMGROUP	2,8000	17:02	63	2.85	-0.71 %	20	2.7800	2.8000	937	1	2	[+]
DMG	2.80 2.85	2.5700 3.1300	17:02 17:00 17:00 09:00	88 450 2 2	2,8000 2,8000 2,8000 2,8500	2 5 2 1	5 350 9 10	2.7700 2.7500 2.7300 2.7200	2.8200 2.8500 2.8900 2.9000	234 422 57 1012	1 2 5 2
PTWP	142,0000	14:51	2	143.00	-0.70 %	85	140.0000	142.0000	58	0	16	[+]
PTW	140.00 143.00	129.0000 157.0000	13:51 13:09 13:08 10:54	50 51 2 2	142,0000 140,0000 141,0000 142,0000	4 2 2 1	112 23 201 7	139.0000 137.0000 136.0000 135.0000	143.0000 144.0000 145.0000 146.0000	99 2 1001 140	2 1 2 1
GRUPAAZOTY	17,2000	17:01	411	17.33	-0.69 %	52	17.2000	17.2800	1158	124	2 135	[+]
ATT	17.13 17.40	15.6000 19.0600	17:01 17:00 17:00 17:00	2131 121 173 7	17,2000 17,2000 17,2000 17,2000	2 1 3 6	14 3 514 395	17.1800 17.1700 17.1600 17.1500	17.3000 17.3200 17.3300 17.3400	450 525 101 100	2 2 2 1
MOVIEGAMES	8,7300	16:49	700	8.79	-0.68 %	5	8.7000	8.7500	54	2	15	[+]
MOV	8.58 8.81	7.9200 9.6600	16:48 16:42 13:00 12:33	300 5 10 35	8,7300 8,7300 8,6200 8,7800	1 1 1 1	5 13 50 2	8.6700 8.6600 8.6400 8.6300	8.7700 8.7800 8.7900 8.8000	37 75 48 3728	2 2 2 2
PRAGMAINK	2,9200	16:49	5	2.94	-0.68 %	100	2.8000	2.9400	1470	0	1	[+]
PRI	2.80 2.94	2.6600 3.2200	10:00 10:00 09:20 09:20	368 50 5 5	2,8000 2,8000 2,9400 2,9400	1 2 1 2	200 332 150 523	2.7400 2.7200 2.7000 2.6600	2.9800 3.0200 3.0400 3.0600	1100 20 20 20	2 1 1 1
ZEPAK	18,5400	17:00	30	18.66	-0.64 %	1534	18.5400	18.6600	1	14	258	[+]
ZEP	18.26 18.74	16.8000 20.5000	17:00 17:00 17:00 17:00	152 7 3 30	18,5400 18,5400 18,5400 18,5400	2 1 1 1	2 35 1 81	18.5000 18.4800 18.4400 18.4200	18.6800 18.7000 18.8000 18.8200	10 626 503 73	1 3 3 1
ADIUVO	0,6460	17:00	2000	0.66	-0.62 %	150	0.6400	0.6460	26042	87	56	[+]
ADV	0.64 0.67	0.5980 0.7300	16:31 16:27 16:25 16:25	773 10000 1775 825	0,6460 0,6400 0,6400 0,6400	1 1 1 1	2990 2000 2058 3547	0.6340 0.6320 0.6240 0.6220	0.6560 0.6640 0.6660 0.6680	1000 1113 6413 8200	1 1 1 1
PANOVA	16,0000	15:26	77	16.30	-0.62 %	163	16.0000	16.2500	462	2	33	[+]
NVA	16.00 16.35	14.7000 17.9000	15:26 15:26 15:26 14:51	1 390 296 30	16,0000 16,0000 16,1000 16,2000	1 2 1 3	1 151 1 52	15.9500 15.9000 15.8500 15.8000	16.4000 16.5000 16.8000 16.9000	5000 6267 262 40	2 3 2 1
VIGOSYS	492,0000	17:00	488	495.00	-0.61 %	8	490.0000	494.0000	17	1	285	[+]
VGO	486.00 495.00	446.0000 544.0000	16:33 16:33 16:33 16:10	4 1 7 1	492,0000 492,0000 492,0000 492,0000	2 1 3 1	3 5 10 1	487.0000 486.0000 485.0000 482.0000	495.0000 498.0000 499.0000 500.0000	2 6 6 20	1 1 2 5
PKNORLEN	110,0600	17:04	200	110.00	-0.61 %	3920	110.0600	110.3200	1	1 327	146 280	[+]
PKN	109.30 111.40	99.0000 121.0000	17:00 17:00 17:00 17:00	127 105 418 319	110,0600 110,0600 110,0600 110,0600	3 1 5 3	1192 738 873 1225	110.0400 110.0200 110.0000 109.9800	110.3400 110.3600 110.4000 110.4200	210 10 2500 236	1 1 3 2
BOS	10,4800	17:00	100	10.46	-0.57 %	129	10.4800	10.5000	10	19	194	[+]
BOS	10.30 10.56	9.4200 11.5000	17:00 17:00 17:00 17:00	831 75 409 189	10,4800 10,4800 10,4800 10,4800	1 4 4 2	500 36 551 9722	10.4600 10.3400 10.3200 10.3000	10.5200 10.5400 10.5600 10.6200	2118 1750 219 10	2 1 4 1
MILLENNIUM	17,6800	17:01	14000	18.18	-0.56 %	440	17.6800	17.7000	18943	961	17 055	[+]
MIL	17.51 18.34	16.3700 19.9900	17:01 17:00 17:00 17:00	300 2677 576 188	17,6800 17,6800 17,6800 17,6800	2 2 2 3	364 3566 364 21795	17.6700 17.6600 17.6400 17.6300	17.7100 17.7300 17.7400 17.7600	363 363 7 362	2 2 1 2
TOYA	9,5500	17:00	12	9.56	-0.52 %	50	9.4900	9.5500	2204	114	1 086	[+]
TOA	9.41 9.65	8.6100 10.5000	17:00 17:00 17:00 17:00	333 105 2070 180	9,5500 9,5500 9,5500 9,5500	1 3 2 5	500 1366 2050 1227	9.4800 9.4700 9.4600 9.4500	9.5600 9.5700 9.6000 9.6100	192 2559 6472 180	1 7 2 1
TESGAS	1,9600	15:23	76	1.98	-0.51 %	811	1.9650	1.9950	500	3	5	[+]
TSG	1.96 1.98	1.7800 2.1700	15:23 14:44 13:46 12:41	39 100 100 100	1,9600 1,9650 1,9700 1,9700	5 1 1 2	1316 200 440 1500	1.9600 1.9550 1.9500 1.9250	2.0000 2.0100 2.0200 2.0300	1175 650 100 2190	2 1 1 2
ATLANTAPL	20,2000	16:38	56	20.00	-0.49 %	1348	20.0000	20.1000	189	3	62	[+]
ATP	20.00 20.60	18.0000 22.0000	16:38 15:53 15:40 15:26	27 2 141 1	20,4000 20,5000 20,5000 20,5000	1 2 2 6	182 252 91 192	19.9500 19.9000 19.8000 19.7000	20.5000 20.6000 20.7000 20.8000	338 80 50 300	2 1 1 2
AIRWAY	0,3200	16:37	3192	0.32	-0.47 %	562	0.3175	0.3195	1382	71	23	[+]
AWM	0.31 0.32	0.2895 0.3535	16:37 16:33 16:33 16:33	558 1486 1367 207	0,3195 0,3170 0,3170 0,3175	1 1 1 2	3853 575 1542 13000	0.3170 0.3150 0.3145 0.3140	0.3200 0.3210 0.3215 0.3230	1800 1600 2000 4000	1 1 1 1
SYNEKTIK	297,6000	17:00	29	301.40	-0.47 %	27	297.6000	300.0000	133	9	2 638	[+]
SNT	297.40 301.80	271.4000 331.4000	17:00 17:00 17:00 17:00	30 48 8 2	297,6000 297,6000 297,6000 297,6000	4 7 7 2	26 258 176 140	297.4000 297.2000 297.0000 296.8000	300.2000 300.4000 300.6000 300.8000	31 13 13 986	3 1 2 5
SANOK	23,1000	17:00	100	23.10	-0.43 %	183	23.0000	23.1000	398	1	30	[+]
SNK	23.10 23.50	20.8000 25.4000	17:00 16:44 16:44 16:44	2 34 42 44	23,1000 23,1000 23,2000 23,2000	2 1 1 2	324 111 222 288	22.9000 22.8000 22.7000 22.6000	23.4000 23.5000 23.6000 23.8000	344 780 1953 350	3 3 4 3
SCPFL	142,8000	16:47	3	143.40	-0.42 %	15	142.4000	142.8000	32	2	281	[+]
SCP	140.00 143.60	129.2000 157.6000	16:47 16:47 16:47 16:41	3 1 4 7	142,6000 142,6000 142,4000 142,0000	1 1 1 1	952 93 1 10	142.2000 142.0000 141.6000 141.4000	143.8000 144.0000 144.4000 144.8000	12 312 5 81	1 3 1 1
STAPORKOW	4,9600	17:00	200	4.96	-0.40 %	291	4.8600	4.9600	737	7	33	[+]
ZUK	4.80 4.96	4.4800 5.4500	16:27 15:57 15:57 15:57	20 66 749 199	4,8600 4,9600 4,9600 4,9400	2 1 1 1	700 930 1600 671	4.8400 4.8200 4.8000 4.7600	5.0000 5.1000 5.1500 5.2000	1500 1582 300 2650	1 1 1 4
LENA	2,5200	17:00	800	2.54	-0.40 %	3543	2.5100	2.5200	288	27	68	[+]
LEN	2.51 2.54	2.2900 2.7900	16:48 16:47 16:14 16:07	430 800 700 535	2,5200 2,5200 2,5200 2,5200	18 2 1 2	5769 2400 750 106	2.5000 2.4800 2.4700 2.4600	2.5300 2.5400 2.5500 2.5600	314 2213 3440 975	1 3 6 3
BIOMAXIMA	12,9000	17:00	4	12.95	-0.39 %	504	12.8500	12.9000	959	5	65	[+]
BMX	12.85 12.95	11.7000 14.2000	16:29 16:29 16:29 16:27	36 2 67 200	12,8500 12,8500 12,8500 12,9000	5 5 3 1	5789 1443 2200 100	12.8000 12.7500 12.7000 12.6500	12.9500 13.0000 13.0500 13.1000	3345 2160 1561 340	5 5 3 4
HERCULES	1,3350	14:40	2	1.34	-0.37 %	2	1.2950	1.3300	100	0	0	[+]
HRS	1.29 1.34	1.2100 1.4700	14:40 14:11 14:11 12:32	2 58 2 2	1,3250 1,2900 1,2950 1,3350	1 1 2 1	2 435 2799 2000	1.2900 1.2850 1.2800 1.2650	1.3350 1.3400 1.3450 1.3500	1904 1015 1102 6750	1 1 1 2
BOWIM	5,3600	16:38	2	5.32	-0.37 %	4	5.3200	5.3600	998	9	49	[+]
BOW	5.28 5.40	4.7900 5.8400	15:57 15:57 15:42 13:56	105 38 12 41	5,3800 5,3800 5,3800 5,4000	3 2 4 2	254 51 1228 329	5.3000 5.2800 5.2600 5.2400	5.3800 5.4000 5.4400 5.4600	758 1520 501 200	2 2 2 1
MABION	8,1800	17:00	137	8.21	-0.37 %	1363	8.1800	8.2900	860	17	142	[+]
MAB	8.13 8.35	7.3900 9.0300	17:00 17:00 17:00 17:00	305 458 10 90	8,1800 8,1800 8,1800 8,1800	5 2 2 4	5577 800 868 1054	8.1500 8.1400 8.1300 8.1200	8.3200 8.3300 8.3400 8.3500	586 895 658 1904	2 2 3 4
POLWAX	1,3850	17:00	10	1.38	-0.36 %	2119	1.3400	1.3850	1684	7	10	[+]
PWX	1.34 1.39	1.2450 1.5150	11:24 11:12 11:12 11:12	200 1 1100 22	1,3900 1,3900 1,3850 1,3800	2 1 2 8	506 1363 1650 6393	1.3350 1.3300 1.3200 1.3100	1.3900 1.4000 1.4100 1.4200	94025 342 1515 6330	3 2 3 2
LIBET	1,4700	12:34	800	1.42	-0.34 %	5141	1.4300	1.4650	5333	2	3	[+]
LBT	1.42 1.48	1.2800 1.5600	10:00 09:10 09:00 09:00	134 10 992 6	1,4200 1,4750 1,4200 1,4200	4 4 1 1	3134 8671 4 950	1.4200 1.4100 1.4050 1.4000	1.4700 1.4800 1.4850 1.5000	173830 1351 5123 1000	2 2 2 1
MERCOR	19,9500	17:00	1	20.00	-0.25 %	217	19.8500	19.9500	299	10	203	[+]
MCR	19.85 20.00	18.0000 22.0000	16:17 16:08 16:07 15:59	112 1 2 6000	19,9000 19,9000 19,9500 19,9000	3 1 1 1	150 111 111 111	19.8000 19.7000 19.6500 19.6000	20.0000 20.1000 20.2000 20.4000	5280 57 74 1837	5 1 1 17
ARLEN	34,1000	16:43	55	34.30	-0.23 %	120	33.7000	34.0000	15	13	457	[+]
ARL	33.85 34.30	30.8700 37.7300	16:43 16:43 16:38 16:37	4 1 80 300	34,0900 34,0000 33,8500 33,8600	1 2 1 1	100 52 50 41	33.6800 33.6100 33.5200 33.5100	34.0950 34.1000 34.2000 34.3000	2500 123 304 311	1 2 2 4
AILLERON	17,7800	17:00	1	17.46	-0.22 %	326	17.6200	17.7800	344	1	21	[+]
ALL	17.46 17.82	15.7200 19.2000	16:48 16:42 16:42 16:42	100 2 7 30	17,6200 17,6400 17,6400 17,6400	4 1 1 3	1082 120 200 297	17.6000 17.5200 17.4800 17.4600	17.8000 17.8200 17.8400 17.8800	1100 498 3 180	2 2 1 1
KRAKCHEM	0,4590	17:00	3	0.46	-0.22 %	46	0.4470	0.4590	1567	16	7	[+]
KCH	0.45 0.46	0.4130 0.5020	15:43 15:38 15:38 13:38	109 1868 45 23	0,4500 0,4500 0,4490 0,4500	1 1 2 1	4000 2000 1963 2901	0.4460 0.4450 0.4440 0.4420	0.4600 0.4660 0.4680 0.4700	2107 10 10 10	2 1 1 1
JRHOLDING	4,5900	17:00	35	4.48	-0.22 %	358	4.4800	4.5900	965	1	6	[+]
JRH	4.48 4.60	4.0400 4.9200	16:35 12:16 11:55 11:55	8 131 386 700	4,4900 4,4800 4,6000 4,6000	2 4 3 1	1010 1838 1158 15	4.4700 4.4500 4.4400 4.4300	4.6000 4.6700 4.6800 4.6900	614 30 963 750	1 2 2 1
NOVITA	96,8000	16:46	11	97.00	-0.21 %	14	96.8000	97.0000	143	0	13	[+]
NVT	96.20 97.00	87.4000 106.5000	15:57 15:57 15:15 15:11	4 32 5 5	96,2000 96,2000 96,2000 96,4000	1 1 1 3	2 15 62 106	96.4000 96.2000 96.0000 95.8000	97.6000 97.8000 98.0000 98.2000	2 1 10 20	1 1 1 1
VOXEL	137,0000	17:00	10	137.80	-0.15 %	34	137.0000	138.0000	168	3	443	[+]
VOX	137.00 138.80	124.2000 151.4000	17:00 17:00 17:00 17:00	6 5 4 50	137,0000 137,0000 137,0000 137,0000	1 2 1 2	23 50 5 55	136.8000 136.6000 136.4000 136.2000	138.2000 138.8000 139.0000 139.2000	2469 5 15 35	2 1 3 3
PZU	71,3600	17:04	100	71.64	-0.08 %	1999	71.3200	71.3600	305	907	64 740	[+]
PZU	70.88 71.98	64.4800 78.8000	17:04 17:04 17:02 17:02	2595 2405 27 368	71,3600 71,3600 71,3600 71,3600	3 2 2 1	1248 1418 612 10	71.3000 71.2800 71.2600 71.2400	71.4000 71.4600 71.5000 71.5200	40 20 1017 1098	1 1 5 2
CAVATINA	14,1000	09:03	126	14.10	0.00 %	110	14.1000	14.4000	20	0	2	[+]
CAV	14.10 14.10	12.7000 15.5000	16:14 15:06 15:05 15:05	1 426 140 410	14,1000 14,1000 14,1000 14,1000	1 5 2 1	50 763 51 322	14.0500 14.0000 13.9000 13.8000	14.4500 14.5000 14.6000 14.7500	400 90 90 30	1 1 1 1
BIGCHEESE	12,0000	17:02	203	12.28	0.00 %	17	11.9400	12.0000	437	5	56	[+]
BCS	12.00 12.28	11.0600 13.5000	16:46 16:41 16:33 16:30	50 200 100 249	12,0000 12,0000 12,0000 12,0000	1 3 1 4	130 77 73 73	11.9200 11.9000 11.8400 11.8000	12.2000 12.2200 12.2400 12.2600	500 147 100 8	1 1 1 2
PURE	3,6180	17:00	33	3.58	0.00 %	2661	3.5820	3.6180	986	26	92	[+]
PUR	3.56 3.62	3.2220 3.9380	17:00 17:00 16:48 16:48	9 58 44 95	3,6180 3,6180 3,5820 3,5820	1 2 1 2	400 1400 524 1605	3.5780 3.5760 3.5740 3.5720	3.6200 3.6380 3.6400 3.6680	355 10 19482 1300	1 1 1 2
ARCTIC	8,2000	17:00	22	8.13	0.00 %	6289	8.2000	8.2100	2152	38	313	[+]
ATC	8.10 8.21	7.3200 8.9400	17:00 16:49 16:49 16:48	950 115 50 20	8,2000 8,2000 8,2000 8,2100	1 3 7 16	50 266 2755 27419	8.1500 8.1200 8.1100 8.1000	8.2200 8.2400 8.2500 8.2600	1097 400 720 2669	3 1 2 2
BRAND24	59,4000	15:33	79	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
B24	0.00 0.00	53.6000 65.2000	15:33 15:33 10:26 09:52	17 4 75 16	59,6000 59,6000 59,6000 59,6000	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
ZREMB	9,3800	17:00	142	9.46	0.00 %	863	9.3800	9.4200	400	25	238	[+]
ZRE	9.35 9.58	8.5200 10.4000	16:49 16:48 16:28 16:28	300 2 839 161	9,3800 9,4200 9,3500 9,3600	1 3 1 1	50 5587 110 54	9.3600 9.3500 9.3400 9.3200	9.4300 9.4500 9.4600 9.4800	400 3367 5 743	1 4 1 1
KSGAGRO	3,7400	17:00	69	3.72	0.00 %	29	3.7400	3.7500	400	14	51	[+]
KSG	3.71 3.75	3.3500 4.0900	17:00 16:21 15:53 15:53	2 2 300 1268	3,7400 3,7100 3,7200 3,7200	3 3 3 1	28 1506 1393 6	3.7100 3.7000 3.6800 3.6700	3.7600 3.7700 3.8100 3.8800	100 1292 34 432	1 1 1 1
SILVANO	5,0000	11:27	75	5.00	0.00 %	122	4.9800	5.0000	1255	0	0	[+]
SFG	5.00 5.00	4.5000 5.5000	10:16 12:39 12:27 12:26	10 1 10 10	5,0000 5,0000 5,0000 5,0000	1 1 1 1	370 211 283 141	4.9400 4.7600 4.6000 4.5600	5.0800 5.1000 5.2000 5.2800	357 1500 1688 227	1 1 2 1
SKYLINE	1,4900	12:29	13	0.00	0.00 %	100	1.4600	1.4900	8699	0	0	[+]
SKL	0.00 0.00	1.3500 1.6300	14:18 09:00 10:29 10:29	133 11 528 100	1,5000 1,4500 1,4500 1,4500	1 1 1 1	454 5209 641 587	1.4500 1.4400 1.4300 1.4200	1.5000 1.5300 1.5400 1.5900	1500 2405 7371 3000	1 1 2 1
SPYROSOFT	508,0000	17:00	1	508.00	0.00 %	3	502.0000	508.0000	24	0	169	[+]
SPR	500.00 512.00	458.0000 558.0000	16:38 16:38 16:38 16:38	1 13 2 16	508,0000 500,0000 502,0000 502,0000	3 1 3 1	11 1 33 6	500.0000 499.0000 498.0000 496.0000	510.0000 512.0000 526.0000 528.0000	25 1 9 24	2 1 2 5
INTROL	7,8800	16:49	1	7.80	0.00 %	80	7.8600	7.8800	1238	4	28	[+]
INL	7.80 8.00	7.0200 8.5800	16:48 16:34 16:30 16:25	640 263 500 46	7,8800 7,8800 7,8800 7,8800	1 2 1 1	55 45 86 2	7.8200 7.8000 7.7800 7.7600	7.9000 7.9200 8.0000 8.0200	256 10 19 217	3 1 3 2
UNIBEP	15,7000	17:00	58	15.70	0.00 %	573	15.7000	15.8000	235	28	445	[+]
UNI	15.70 15.95	14.1500 17.2500	16:49 16:48 16:48 16:48	140 100 325 200	15,8000 15,8000 15,8000 15,8000	3 2 3 1	857 51 5 131	15.6000 15.5500 15.4500 15.4000	15.8500 15.9000 15.9500 16.0000	50 1464 1175 2601	1 4 3 17
IZOLACJA	4,0800	17:00	2	4.08	0.00 %	2225	3.9600	4.0800	295	0	1	[+]
IZO	3.96 4.08	3.6800 4.4800	11:34 10:00 09:00 17:00	2 268 2 2	4,0800 3,9600 4,0800 4,0800	1 1 1 1	432 1068 800 700	3.9500 3.9300 3.9100 3.8700	4.1000 4.1100 4.1500 4.2000	3880 132 100 1480	3 1 1 2
APLISENS	17,0000	17:00	2	17.00	0.00 %	9	16.8500	17.0000	1408	0	7	[+]
APN	16.80 17.00	15.3000 18.7000	14:52 12:15 12:15 11:22	7 15 10 3	16,8500 16,8000 16,8500 16,9000	3 4 6 1	617 17 338 10	16.8000 16.7500 16.7000 16.6500	17.2000 17.4000 17.5000 17.5500	5 5 420 20	1 1 2 1
ESOTIQ	34,5000	15:19	1	34.50	0.00 %	90	34.0000	34.5000	402	3	93	[+]
EAH	33.70 34.50	31.1000 37.9000	15:19 15:19 14:59 13:59	40 14 5 119	34,0000 34,0000 34,5000 34,0000	1 2 5 3	6 51 696 140	33.9000 33.7000 33.6000 33.5000	34.6000 34.7000 34.9000 35.0000	120 100 141 20	2 1 3 1
KRVITAMIN	11,2000	17:00	1	10.90	0.00 %	164	10.9000	11.2000	122	0	0	[+]
KVT	10.90 11.20	9.8200 11.9500	11:30 11:30 16:18 16:18	10 4 4 4	10,9000 10,9000 11,2000 11,2000	2 1 4 1	358 4 524 304	10.8000 10.7500 10.7000 10.6500	11.2500 11.3000 11.3500 11.4000	167 123 144 4	2 1 2 2
ENELMED	20,0000	17:00	2	20.00	0.00 %	200	19.3000	20.0000	107	2	32	[+]
ENE	19.90 20.80	18.0000 22.0000	14:44 14:41 13:50 12:52	1 2 10 41	20,0000 20,0000 20,0000 20,0000	2 1 1 2	130 100 280 170	19.0000 18.5000 18.4000 18.0000	20.2000 20.6000 20.8000 21.8000	190 25 169 20	1 1 2 1
ENERGA	20,2500	16:35	115	20.10	0.00 %	285	20.2500	20.4000	1193	8	170	[+]
ENG	20.10 20.50	18.1000 22.1000	16:35 16:35 16:35 16:18	220 72 93 4	20,2500 20,2500 20,3000 20,3000	1 4 6 7	990 2277 3021 3082	20.2000 20.1500 20.1000 20.0500	20.4500 20.5000 20.5500 20.6000	200 821 1147 2680	1 5 1 4
MFO	37,5000	16:39	100	37.50	0.00 %	170	37.2000	37.5000	358	4	153	[+]
MFO	37.20 37.90	33.8000 41.2000	16:01 15:50 15:35 15:35	36 6 14 31	37,2000 37,6000 37,2000 37,2000	2 1 2 1	68 5 60 223	37.0000 36.8000 36.7000 36.6000	37.6000 37.7000 38.0000 38.3000	200 503 250 262	1 1 1 1
TATRY MOUNTAIN	92,5000	11:00	2	90.00	0.00 %	4	88.0000	92.5000	23	0	1	[+]
TMR	88.00 92.50	81.0000 99.0000	10:01 10:00 10:13 10:13	2 2 7 3	88,0000 90,0000 92,5000 92,5000	1 1 1 1	8 1 40 7	85.5000 85.0000 84.5000 80.0000	93.0000 94.0000 95.0000 100.0000	99 199 63 6	1 1 2 1
FEERUM	13,3500	10:00	2	13.35	0.00 %	240	12.8000	13.0500	132	1	7	[+]
FEE	13.00 13.35	12.0500 14.6500	10:00 09:00 17:00 15:43	524 2 2 318	13,0000 13,3500 13,3500 13,3000	1 3 1 1	300 482 600 650	12.6000 12.0000 11.9000 10.5000	13.3500 13.5000 13.6000 13.7000	754 1500 155 85	2 3 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	337	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KGL	10,8000	15:57	2	10.80	0.00 %	3	10.7000	10.8000	1415	0	0	[+]
KGL	10.70 10.80	9.7500 11.8000	15:33 14:55 09:00 11:44	10 5 1 1	10,7000 10,8000 10,8000 10,8000	1 1 1 2	10 1412 142 700	10.6000 10.2000 10.1000 10.0000	11.0000 11.6000 12.0000 12.5000	1100 38 50 80	2 1 1 1
BEST	29,8000	17:00	1	30.00	0.00 %	325	29.0000	29.8000	113	4	109	[+]
BST	29.00 30.00	27.0000 33.0000	16:44 16:44 16:43 16:43	22 80 18 82	29,6000 29,6000 29,2000 29,2000	1 2 1 2	10 294 303 520	28.6000 28.4000 28.2000 27.6000	30.0000 30.6000 31.0000 31.2000	570 77 782 20	2 2 3 1
CELTIC	2,1800	17:00	260	2.18	0.00 %	981	2.1600	2.1800	20	6	14	[+]
CPD	2.10 2.18	1.9650 2.3900	17:00 16:48 16:38 16:38	140 5 380 100	2,1800 2,1800 2,1200 2,1300	1 1 2 3	500 2 4200 179	2.1200 2.1100 2.1000 2.0600	2.1900 2.2000 2.3000 2.3100	945 5080 1920 50	1 3 3 1
OPTEAM	3,1600	11:50	310	3.16	0.00 %	750	3.1200	3.1600	1757	1	2	[+]
OPM	3.10 3.16	2.8600 3.4600	10:13 10:00 10:00 09:34	57 15 321 23	3,1000 3,1000 3,1000 3,1600	2 3 3 1	307 2050 3408 600	3.1000 3.0800 3.0400 3.0200	3.1800 3.2000 3.4400 3.5000	2450 7614 1 500	1 5 1 1
POINTGROUP	1,6500	10:00	511	1.65	0.00 %	404	1.6300	1.6900	4438	1	1	[+]
PGM	1.65 1.65	1.4850 1.8150	09:00 10:14 09:00 10:29	200 19 7 100	1,6500 1,6500 1,6600 1,6600	1 1 1 1	4850 4717 444 850	1.6000 1.5900 1.5600 1.5450	1.7000 1.7200 1.7600 1.8000	5000 563 750 20	2 1 1 1
ALTA	1,4800	15:15	50	1.48	0.00 %	500	1.4600	1.4800	278	2	2	[+]
AAT	1.46 1.48	1.3350 1.6250	10:10 10:00 09:00 17:00	92 1377 6 7	1,4550 1,4550 1,4800 1,4800	2 3 3 1	1527 1655 8 282	1.4550 1.4500 1.4450 1.4400	1.5150 1.5250 1.5300 1.5700	993 258 4925 2000	1 1 2 1
EUROTEL	30,1000	17:02	41	30.10	0.00 %	350	30.0000	30.1000	108	2	50	[+]
ETL	30.00 30.50	27.1000 33.1000	17:02 15:53 14:31 13:13	34 50 34 33	30,1000 30,1000 30,1000 30,1000	3 1 2 2	381 111 222 152	29.8000 29.7000 29.6000 29.5000	30.3000 30.5000 30.7000 31.0000	164 170 129 245	2 3 1 1
SYGNITY	74,0000	17:00	300	73.40	0.00 %	2410	73.8000	74.6000	773	11	799	[+]
SGN	73.20 76.00	66.2000 80.6000	17:00 17:00 16:49 16:48	12 6 7 9	74,0000 74,0000 74,4000 73,8000	3 2 3 10	101 21 103 300	73.6000 73.4000 73.2000 73.0000	74.8000 75.0000 75.2000 75.8000	1 672 78 17	1 3 1 1
INC SA	2,5600	16:49	1	2.46	0.00 %	2169	2.4900	2.5500	1	12	30	[+]
INC	2.46 2.57	2.2200 2.7000	16:48 16:48 16:37 16:37	9 1 1 635	2,5600 2,5000 2,5000 2,5000	1 1 1 1	1017 3300 900 749	2.4600 2.4500 2.4400 2.4200	2.5600 2.5700 2.5900 2.6000	1642 2999 1891 2480	3 1 2 3
RELPOL	6,0800	16:00	239	6.04	0.00 %	126	6.0800	6.1400	4	7	44	[+]
RLP	5.96 6.08	5.4400 6.6400	15:58 15:49 15:49 15:26	90 107 648 410	6,0400 5,9600 5,9600 6,0400	1 1 3 3	1000 493 1650 3062	5.9800 5.9600 5.9400 5.9000	6.2000 6.2200 6.2400 6.2600	100 259 299 1540	1 1 1 2
MCI	27,5000	16:01	45	27.90	0.00 %	255	27.5000	27.8000	1121	1	24	[+]
MCI	27.50 27.90	25.2000 30.6000	15:53 15:53 15:53 15:53	400 19 6 50	27,5000 27,5000 27,6000 27,6000	3 3 2 5	2030 500 355 55	27.3000 27.2000 27.1000 27.0000	27.9000 28.0000 28.1000 28.3000	180 1115 330 201	1 4 2 2
KCI	0,8940	12:40	2011	0.89	0.00 %	3000	0.8740	0.8880	3000	23	20	[+]
KCI	0.87 0.90	0.8060 0.9820	12:40 12:26 12:16 12:16	3489 1500 5000 2978	0,8920 0,8900 0,8720 0,8760	1 1 2 2	3000 5000 10000 14500	0.8720 0.8700 0.8680 0.8660	0.8900 0.8940 0.8960 0.8980	3000 5000 989 5800	1 1 1 2
PROJPRZEM	18,2500	17:00	2	16.75	0.00 %	854	17.7000	18.2500	409	0	8	[+]
PJP	16.75 18.40	15.1000 18.4000	16:10 16:07 16:07 14:26	3 17 100 10	18,2500 18,2500 18,2500 17,7000	1 4 3 1	432 325 309 29	17.4000 16.8000 16.7500 16.7000	18.5000 19.0000 19.3000 19.3500	848 20 179 600	2 1 2 1
REMAK	12,3000	17:00	10	12.30	0.00 %	410	12.0500	12.3000	105	1	6	[+]
RMK	11.75 12.30	11.1000 13.5000	15:20 13:42 13:42 10:01	90 90 110 136	12,0500 11,7500 11,7500 11,7500	1 1 1 1	80 700 100 115	11.8000 11.7500 11.7000 11.5500	12.5000 12.7000 12.7500 12.8000	250 1000 100 71	1 1 1 1
FASING	15,4000	16:09	2	15.50	0.00 %	507	14.8000	15.4000	198	0	4	[+]
FSG	15.00 15.50	14.0000 17.0000	10:22 10:01 10:00 09:32	157 10 5 100	15,0000 15,0000 15,3000 15,5000	1 1 2 1	100 10 97 100	14.7000 14.5000 14.3000 14.0000	15.5000 15.7000 15.8000 15.9000	712 90 5484 150	5 1 3 1
STALPROFI	8,1000	16:37	90	8.10	0.00 %	440	8.1000	8.1200	651	1	9	[+]
STF	8.10 8.18	7.3000 8.9000	16:37 15:58 15:45 15:45	95 50 220 76	8,1000 8,1200 8,1800 8,1800	4 3 2 10	7605 650 160 1910	8.0800 8.0400 8.0200 8.0000	8.1400 8.1600 8.1800 8.2000	1000 1000 135 260	1 1 2 2
IDMSAPL	0,5200	15:32	7	0.52	0.00 %	428	0.5200	0.5450	2486	0	0	[+]
IDM	0.52 0.52	0.4680 0.5700	10:34 11:44 16:04 09:00	250 10 5 500	0,5200 0,5200 0,5200 0,5150	1 1 1 1	104 15184 2082 200	0.5150 0.5000 0.4980 0.4800	0.5500 0.6000 0.6400 1.0000	14000 3050 5000 6806	1 1 1 2
ROPCZYCE	24,1000	16:13	1	24.10	0.00 %	222	24.0000	24.1000	19	0	10	[+]
RPC	23.60 24.10	21.7000 26.5000	16:12 14:36 12:39 12:05	8 20 52 12	24,0000 24,0000 23,8000 23,7000	1 2 4 4	121 220 253 156	23.7000 23.6000 23.5000 23.3000	24.2000 24.3000 24.4000 24.5000	90 47 20 190	3 5 1 3
BORYSZEW	5,5600	17:02	1000	5.58	0.00 %	1593	5.5200	5.5600	588	176	984	[+]
BRS	5.50 5.70	5.0400 6.1200	17:01 17:00 17:00 17:00	937 63 615 1000	5,5600 5,5600 5,5600 5,5600	7 6 1 5	7450 2877 589 6141	5.5000 5.4800 5.4600 5.4400	5.5800 5.6200 5.6400 5.6600	100 7125 2130 1685	1 3 2 2
ORCOGROUP	4,0800	14:55	165	0.00	0.00 %	6	4.3000	4.3200	718	0	0	[+]
OPG	0.00 0.00	3.6800 4.4800	09:00 13:04 10:41 12:38	20 800 4 35	4,1000 4,0800 4,0800 4,0800	1 1 1 1	370 64 14236 20000	4.0800 4.0600 4.0000 3.6400	4.3400 4.3600 4.4400 4.7000	286 300 272 50	1 1 1 1
AMBRA	16,7800	16:42	53	16.80	0.00 %	100	16.7400	16.7800	1158	7	124	[+]
AMB	16.60 16.80	15.1200 18.4800	16:42 16:39 16:37 16:35	91 100 125 10	16,7800 16,7000 16,7400 16,7800	4 2 1 6	92 201 3 341	16.6800 16.6400 16.6200 16.6000	16.8000 16.8600 16.8800 16.9400	304 6 1 519	4 2 1 2
BETACOM	4,5800	16:01	9	4.58	0.00 %	2019	4.5600	4.5800	6731	1	3	[+]
BCM	4.56 4.58	4.1400 5.0000	15:25 14:40 13:58 13:58	1 35 465 135	4,5800 4,5800 4,5800 4,5800	3 2 4 1	2303 2003 246 1448	4.5400 4.5200 4.5000 4.4000	4.6600 4.7000 4.8400 4.9000	1750 10 81 983	1 1 1 1
DINOPL	39,2200	17:04	37	39.49	0.08 %	1093	39.2100	39.2200	2268	1 243	48 757	[+]
DNP	39.00 39.59	35.5500 43.4300	17:03 17:01 17:01 17:01	120 1700 70 600	39,2200 39,2200 39,2200 39,2200	1 2 2 2	5 290 17 1023	39.2000 39.1700 39.1600 39.1400	39.2400 39.2500 39.2600 39.2700	76 575 2291 2481	2 2 2 2
AMREST	13,4200	17:00	25	13.56	0.15 %	1086	13.4200	13.5000	1125	116	1 565	[+]
EAT	13.42 13.80	12.2200 14.9000	17:00 17:00 17:00 17:00	2 200 973 5	13,4200 13,4200 13,4200 13,4200	4 2 3 1	1374 784 974 2	13.4000 13.3800 13.3600 13.3400	13.6000 13.6800 13.7000 13.7200	2 5 100 100	1 1 1 1
MOSTALZAB	6,4500	17:01	135	6.40	0.16 %	45	6.4500	6.4600	313	13	81	[+]
MSZ	6.33 6.48	5.7600 7.0400	17:00 17:00 16:47 16:45	2 13 2473 50	6,4500 6,4500 6,4400 6,4400	1 1 1 1	16579 1497 1317 78	6.4400 6.4200 6.4000 6.3900	6.4700 6.4800 6.4900 6.5000	810 6487 100 2599	1 3 1 3
TORPOL	60,1000	17:03	36	60.30	0.17 %	64	60.1000	60.4000	258	9	517	[+]
TOR	59.60 60.50	54.3000 66.3000	17:00 17:00 17:00 17:00	9 3 47 163	60,1000 60,1000 60,1000 60,1000	1 1 1 3	1507 91 44 68	60.0000 59.9000 59.7000 59.6000	60.5000 60.6000 60.8000 60.9000	1998 220 258 29	7 3 5 2
CORMAY	0,4350	17:00	21	0.44	0.23 %	730	0.4270	0.4350	309	35	15	[+]
CRM	0.42 0.44	0.3950 0.4810	17:00 17:00 16:38 16:31	30 199 100 108	0,4350 0,4350 0,4350 0,4230	1 2 2 3	30 133 3230 3452	0.4260 0.4250 0.4240 0.4230	0.4360 0.4370 0.4400 0.4440	406 8974 3600 31	1 1 1 1
INTERSPPL	0,4130	16:49	6	0.41	0.24 %	1000	0.4040	0.4130	2080	34	14	[+]
IPO	0.40 0.42	0.3680 0.4480	14:44 14:29 14:24 13:57	441 3 100 24	0,4030 0,4130 0,4120 0,4020	3 2 4 1	15069 14976 680 42	0.4030 0.4020 0.3960 0.3940	0.4140 0.4150 0.4200 0.4220	54 2079 1332 6316	1 3 2 2
ELKOP	1,9800	13:59	2	1.90	0.25 %	599	1.8850	1.9750	600	9	17	[+]
EKP	1.85 2.00	1.7100 2.0900	13:59 13:57 13:55 10:57	1999 1 588 1	1,9000 1,8700 1,9750 1,9800	3 1 2 3	614 1000 929 1606	1.8650 1.8500 1.8400 1.8200	1.9800 1.9850 1.9900 1.9950	189 383 1000 2000	1 1 1 1
INSTALKRK	38,6000	17:00	46	38.80	0.26 %	300	38.4000	38.6000	13	1	28	[+]
INK	38.20 38.80	35.0000 42.6000	17:00 16:44 16:13 16:13	1 84 16 43	38,6000 38,6000 38,6000 38,6000	1 2 5 4	51 118 206 424	38.3000 38.2000 38.1000 38.0000	38.7000 38.8000 38.9000 39.0000	300 52 389 2286	1 2 2 1
NEUCA	776,0000	17:00	8	785.00	0.26 %	27	776.0000	779.0000	42	1	667	[+]
NEU	773.00 787.00	707.0000 863.0000	17:00 17:00 17:00 17:00	10 2 2 2	776,0000 776,0000 776,0000 776,0000	2 1 1 2	85 1 1 6	775.0000 774.0000 773.0000 771.0000	780.0000 781.0000 782.0000 783.0000	35 1 20 20	1 1 1 3
TRANSPOL	3,7200	16:36	100	3.84	0.27 %	1400	3.7200	3.8000	900	1	4	[+]
TRN	3.72 3.84	3.4600 4.2200	16:31 15:51 09:34 09:34	1000 10 8 2	3,7200 3,8000 3,8400 3,8400	5 1 1 2	3040 4000 10 1523	3.7100 3.7000 3.6900 3.6600	3.8200 3.8400 3.8500 3.8700	32881 2 150 591	1 1 1 1
MONNARI	7,1200	17:00	1	7.10	0.28 %	484	7.0200	7.1200	999	4	29	[+]
MON	7.02 7.14	6.4000 7.8000	16:21 16:20 16:20 16:20	159 720 100 21	7,0400 7,0400 7,0400 7,1000	2 3 1 2	139 701 200 4200	6.9200 6.9000 6.8000 6.7000	7.1400 7.1600 7.1800 7.2000	257 200 577 1080	1 1 2 3
PHOTON	1,8000	17:04	561	1.79	0.28 %	766	1.8000	1.8300	1495	54	97	[+]
PEN	1.78 1.84	1.6150 1.9650	17:04 17:04 14:17 12:17	200 473 25 2	1,8000 1,8000 1,8000 1,8000	1 2 1 2	23 560 560 16	1.7900 1.7800 1.7750 1.7700	1.8350 1.8400 1.8450 1.8500	2381 1055 1000 2608	2 2 1 3
3RGAMES	0,6720	16:28	500	0.67	0.30 %	237	0.6720	0.6780	500	17	12	[+]
3RG	0.66 0.68	0.6080 0.7400	15:40 15:38 15:32 15:27	1 339 1661 350	0,6700 0,6800 0,6800 0,6800	1 2 1 1	1004 4045 789 31000	0.6700 0.6660 0.6640 0.6600	0.6800 0.6820 0.6840 0.6860	800 1373 8555 3600	1 1 2 1
WIELTON	5,9800	17:01	1000	5.91	0.34 %	2442	5.9800	5.9900	1064	10	58	[+]
WLT	5.91 6.00	5.3200 6.5000	17:01 17:01 16:49 16:48	1000 42 36 2	5,9800 5,9800 5,9800 5,9800	1 1 2 4	55 931 3 2201	5.9600 5.9500 5.9400 5.9300	6.0000 6.0100 6.0200 6.0300	6721 2 13035 8	4 2 3 3
RAWLPLUG	14,2000	17:00	22	14.15	0.35 %	60	14.2000	14.2500	200	4	48	[+]
RWL	12.75 14.20	12.7500 15.5500	16:11 16:11 15:21 15:03	37 300 538 1	14,0000 14,0000 13,9500 13,9500	1 1 1 1	110 100 400 350	13.6500 13.6000 13.4000 13.2000	14.3000 14.5000 14.6000 14.9000	312 226 69 112	2 2 1 1
COMP	57,2000	17:00	29	57.20	0.35 %	125	57.0000	58.0000	260	3	177	[+]
CMP	56.80 57.80	51.6000 62.8000	17:00 17:00 17:00 17:00	40 41 41 60	57,2000 57,2000 57,2000 57,2000	2 2 2 5	96 242 191 405	56.8000 56.4000 56.2000 56.0000	58.4000 58.6000 59.0000 59.4000	280 156 100 35	1 1 2 1
GRODNO	14,0000	17:00	29	13.90	0.36 %	308	13.9000	14.0000	271	10	144	[+]
GRN	13.85 14.10	12.5500 15.2500	15:52 15:52 15:52 15:52	118 60 292 45	13,9000 13,9000 13,9000 13,9000	2 1 1 4	510 10 192 3772	13.8500 13.8000 13.7500 13.6500	14.0500 14.1000 14.2000 14.2500	996 10318 111 2755	1 4 2 3
TENDERHUT	5,6400	16:33	200	5.66	0.36 %	283	5.6000	5.6400	283	2	9	[+]
THG	5.60 5.68	5.1000 6.2200	15:47 14:28 13:58 13:10	150 183 183 183	5,6600 5,6400 5,6400 5,6400	1 1 1 1	40 40 40 40	5.5400 5.5200 5.5000 5.4800	5.6600 5.7000 5.7400 5.7600	33 40 40 1360	1 1 1 2
ODLEWNIE	13,5500	17:00	1	13.50	0.37 %	729	13.4000	13.5500	1145	3	37	[+]
ODL	13.35 13.60	12.1500 14.8500	16:32 15:50 15:29 14:54	1 4 40 1	13,5500 13,4000 13,4000 13,5500	3 2 5 1	984 208 3120 50	13.3500 13.3000 13.2000 13.1000	13.6000 13.6500 13.7000 13.7500	379 309 500 1	1 1 1 1
DOMDEV	271,0000	17:00	20	270.00	0.37 %	187	270.0000	272.0000	14	8	2 199	[+]
DOM	268.00 271.00	243.0000 297.0000	17:00 17:00 17:00 17:00	112 100 3 138	271,0000 271,0000 271,0000 271,0000	1 1 1 4	100 53 57 70	269.5000 269.0000 268.5000 268.0000	273.0000 275.0000 276.0000 276.5000	12 264 13 6	2 9 2 1
MERCATOR	40,9500	17:01	100	40.30	0.37 %	100	40.9000	40.9500	2172	8	317	[+]
MRC	40.30 40.95	36.3000 44.3000	17:00 17:00 17:00 16:46	100 5 113 237	40,9500 40,9500 40,9500 40,9000	1 1 1 1	7 32 1223 9	40.8000 40.7500 40.7000 40.6000	41.0000 41.0500 41.1000 41.2000	508 44 239 258	5 2 3 5
STALPROD	253,0000	17:00	2	253.00	0.40 %	28	251.0000	253.0000	50	0	117	[+]
STP	249.00 253.00	228.0000 278.0000	17:00 17:00 16:38 16:30	16 10 10 20	253,0000 253,0000 253,0000 253,0000	2 4 2 2	31 220 15 43	250.0000 249.0000 248.0000 247.0000	254.0000 255.0000 256.0000 257.0000	31 21 50 23	4 3 4 2
PEPCO	27,8000	17:04	999	27.77	0.40 %	999	27.8000	27.8200	50	865	23 864	[+]
PCO	27.21 28.00	25.0000 30.5400	17:04 17:04 17:04 17:04	597 402 999 999	27,8000 27,8000 27,8000 27,8000	2 2 2 2	2021 3 973 14	27.7900 27.7800 27.7600 27.7500	27.8600 27.8800 27.8900 27.9000	1 135 300 200	1 2 1 2
PCCROKITA	72,5000	16:49	1	72.20	0.42 %	90	72.3000	72.5000	261	6	466	[+]
PCR	71.70 72.50	65.0000 79.4000	16:45 16:37 16:37 16:37	1 17 6 3	72,5000 72,2000 72,3000 72,3000	2 3 2 1	402 338 222 5	72.2000 72.0000 71.9000 71.8000	72.7000 72.8000 72.9000 73.0000	160 24 40 37	5 2 3 3
PHN	9,4800	17:00	2	9.48	0.42 %	38	9.4600	9.4800	50	1	8	[+]
PHN	9.38 9.48	8.5400 10.4000	14:06 14:06 14:06 13:00	300 250 10 250	9,3800 9,3800 9,3800 9,4800	2 3 1 1	260 1000 500 500	9.4000 9.3800 9.3600 9.3400	9.5000 9.5600 9.5800 9.6000	11062 4297 1260 1630	4 1 2 4
IMMOBILE	4,5800	17:00	1	4.60	0.44 %	499	4.5800	4.6500	1201	10	47	[+]
GKI	4.51 4.74	4.1400 5.0600	16:09 16:05 15:35 15:35	20 50 93 73	4,6500 4,6500 4,6000 4,6300	1 2 1 1	500 617 835 900	4.5700 4.5600 4.5500 4.5300	4.6800 4.6900 4.7200 4.7300	363 732 961 835	1 2 1 1
OTLOG	13,2600	16:37	26	13.20	0.45 %	100	13.0400	13.2600	186	0	3	[+]
OTS	13.00 13.26	11.8800 14.5200	15:53 13:33 13:09 13:09	22 30 15 13	13,2600 13,2600 13,2600 13,2600	1 2 1 1	10 29 62 10	13.0200 13.0000 12.9800 12.9600	13.2800 13.3400 13.4200 13.4400	3 370 3 5	1 1 1 1
KERNEL	21,9000	17:00	10	21.90	0.46 %	693	21.6000	21.9000	516	2	40	[+]
KER	21.45 21.90	19.7200 24.0500	17:00 16:49 16:49 16:22	9 7 5 1	21,9000 21,6000 21,7000 21,7000	1 6 4 4	100 2804 416 795	21.5500 21.5000 21.4500 21.4000	22.0000 22.3000 22.3500 22.4000	721 357 128 95	4 3 1 3
UNIMOT	129,6000	17:00	2	132.00	0.47 %	670	128.2000	129.6000	89	3	414	[+]
UNT	128.00 132.00	118.8000 145.2000	17:00 16:49 16:49 16:49	25 8 3 57	129,6000 129,0000 128,8000 128,8000	9 2 2 2	1849 123 320 1105	128.0000 127.8000 127.6000 127.2000	129.8000 130.0000 131.2000 131.6000	105 610 13 50	2 2 1 1
ASSECOBS	82,4000	17:01	7	82.00	0.49 %	62	81.4000	82.4000	36	3	259	[+]
ABS	80.80 83.00	73.8000 90.2000	17:00 17:00 17:00 17:00	32 15 3 5	82,4000 82,4000 82,4000 82,4000	5 6 3 3	254 137 50 314	81.2000 81.0000 80.8000 80.6000	82.8000 83.0000 83.2000 83.4000	117 20 46 21	2 2 2 2
BIOTON	3,9500	17:04	1691	3.91	0.51 %	775	3.9300	3.9500	31535	157	615	[+]
BIO	3.89 3.95	3.5200 4.3000	17:02 17:00 17:00 17:00	6603 84 2168 256	3,9500 3,9500 3,9500 3,9500	1 2 2 1	150 700 503 1300	3.9100 3.9000 3.8900 3.8700	3.9600 3.9700 3.9800 3.9900	12 2650 6138 2769	3 3 4 6
DIAG	181,6000	17:00	2	182.40	0.53 %	13	181.3500	181.7000	7	22	4 014	[+]
DIA	180.70 184.00	164.2000 200.6000	17:00 17:00 17:00 17:00	1 109 12 16	181,6000 181,6000 181,6000 181,6000	1 1 4 1	20 20 125 20	181.2000 181.1000 181.0000 180.9500	181.7500 181.9500 182.0000 182.2000	62 171 7 108	2 4 2 3
MOSTALWAR	7,4000	17:00	1	7.38	0.54 %	23	7.3200	7.4000	412	10	75	[+]
MSW	7.32 7.40	6.6600 8.1000	16:31 16:17 16:17 15:22	2 189 211 2706	7,3200 7,3200 7,3200 7,3600	3 3 4 3	576 424 217 357	7.3000 7.2800 7.2600 7.2400	7.4200 7.4400 7.4600 7.4800	211 200 211 211	1 1 1 1
ASTARTA	49,2000	17:00	41	48.55	0.61 %	2	49.2000	49.5000	140	12	604	[+]
AST	48.10 49.50	43.7000 53.4000	17:00 17:00 17:00 17:00	10 111 26 27	49,2000 49,2000 49,2000 49,2000	1 1 1 1	70 2 10 78	49.0000 48.8000 48.6500 48.5000	49.6000 49.8000 49.9000 50.0000	20 50 500 3939	1 1 1 1
HUUUGE	24,4000	16:49	24	24.25	0.62 %	10	24.4000	24.4500	544	10	236	[+]
HUG	23.90 24.45	21.8500 26.6500	16:45 16:45 16:43 16:43	64 187 44 65	24,4000 24,4000 24,4000 24,3500	1 1 1 2	2998 59 1 225	24.3000 24.0000 23.9500 23.9000	24.8000 24.8500 24.9000 25.0000	360 98 9 4031	3 2 1 7
SONEL	15,9500	14:52	3	16.00	0.63 %	64	15.8500	15.9500	49	1	8	[+]
SON	15.85 16.00	14.4000 17.6000	12:46 12:35 12:35 12:35	251 25 24 1	15,8500 15,8500 15,8500 15,9500	2 2 2 2	11 34 122 42	15.8000 15.7500 15.7000 15.6500	16.0000 16.1000 16.2000 16.2500	814 10 930 1000	1 1 3 1
CREEPYJAR	618,0000	17:00	3	614.00	0.65 %	12	618.0000	622.0000	4	2	1 131	[+]
CRJ	602.00 628.00	554.0000 674.0000	17:00 17:00 17:00 17:00	5 8 42 5	618,0000 618,0000 618,0000 618,0000	2 1 2 2	82 6 14 11	616.0000 612.0000 610.0000 608.0000	626.0000 628.0000 630.0000 632.0000	53 37 130 114	3 4 6 4
ACTION	30,2000	17:00	2	30.30	0.67 %	211	30.0500	30.2000	206	6	184	[+]
ACT	30.00 30.45	27.3000 33.3000	16:47 16:38 16:38 16:21	67 26 100 127	30,1500 30,1500 30,1500 30,1500	4 1 1 1	1856 1 2 111	30.0000 29.9500 29.9000 29.8500	30.2500 30.3000 30.4000 30.4500	202 2847 228 696	2 4 2 1
BNPPL	150,5000	17:00	112	151.50	0.67 %	1000	150.0000	150.5000	2545	29	4 282	[+]
BNP	147.00 151.50	136.5000 166.5000	17:00 17:00 17:00 17:00	60 1 8 4	150,5000 150,5000 150,5000 150,5000	1 4 2 4	172 755 50 239	147.5000 147.0000 146.5000 146.0000	151.0000 151.5000 152.0000 152.5000	1139 445 217 50	3 1 5 1
WIKANA	7,1500	11:43	10	7.10	0.70 %	1150	7.0000	7.2000	1554	2	11	[+]
WIK	7.00 7.15	6.4000 7.8000	11:12 10:08 12:40 12:06	500 1000 100 150	7,0000 7,1000 7,1000 6,8500	1 2 1 0	680 1992 100 0	6.8500 6.7000 6.4000 0.0000	7.3500 7.4000 7.5000 7.6000	1070 166 554 149	1 1 1 1
IPOPEMA	4,2500	17:00	350	4.29	0.71 %	830	4.1900	4.2500	2	4	17	[+]
IPE	4.16 4.29	3.8700 4.7100	16:47 16:14 16:13 16:09	1 170 500 500	4,2500 4,1900 4,1900 4,1900	2 1 1 1	1500 1 2000 1500	4.1800 4.1700 4.1600 4.1500	4.2600 4.2800 4.2900 4.3400	500 500 1000 348	1 1 1 1
COALENERG	2,8200	17:00	8	2.75	0.71 %	1000	2.7800	2.8200	227	46	127	[+]
CLE	2.75 2.85	2.4800 3.0200	16:48 16:44 16:41 16:41	500 265 123 500	2,8200 2,8200 2,8200 2,8000	2 4 5 4	1145 4000 3404 2907	2.7700 2.7600 2.7500 2.7400	2.8300 2.8400 2.8500 2.8700	2751 797 1102 2380	1 1 2 2
PKOBP	93,8200	17:04	200	94.54	0.71 %	733	93.8000	93.8200	1972	1 756	164 163	[+]
PKO	92.54 95.00	85.1000 103.9500	17:01 17:00 17:00 17:00	15 100 1477 567	93,8200 93,8200 93,8200 93,8200	1 5 2 4	984 3433 2023 882	93.7800 93.7400 93.7200 93.7000	93.9000 93.9400 93.9800 94.0200	8900 422 200 500	1 1 1 1
TERMOREX	0,7050	16:07	5	0.71	0.71 %	500	0.6850	0.7050	488	0	0	[+]
TRR	0.71 0.71	0.6350 0.7750	14:56 12:33 09:39 09:39	7 18 15 15	0,7050 0,7000 0,7000 0,7000	2 2 1 1	535 2425 410 500	0.6800 0.6750 0.6700 0.6650	0.7100 0.7150 0.7200 0.7300	2418 5462 241150 700	2 3 3 2
WASKO	4,1500	17:00	41	4.14	0.73 %	454	4.0400	4.1500	959	40	167	[+]
WAS	4.02 4.24	3.7300 4.5500	17:00 17:00 17:00 17:00	316 450 300 530	4,1500 4,1500 4,1500 4,1500	1 1 2 1	415 900 860 548	4.0300 4.0200 4.0000 3.9900	4.1600 4.1700 4.1800 4.1900	300 1100 2030 848	1 3 1 2
IMPERA	1,3100	16:39	972	1.31	0.77 %	609	1.3200	1.3600	3805	13	18	[+]
IMP	1.30 1.36	1.1800 1.4400	16:39 14:50 14:03 11:08	482 1195 18 58	1,3100 1,3600 1,3100 1,3000	1 2 1 1	19028 6699 1000 4152	1.3100 1.3000 1.2800 1.2500	1.3700 1.3900 1.4000 1.4400	5528 3049 35000 1600	2 1 2 1
PEKAO	232,0000	17:00	23	232.80	0.78 %	7747	232.0000	232.1000	3673	368	85 347	[+]
PEO	229.80 233.20	209.6000 256.0000	17:00 17:00 17:00 17:00	27 1 37 261	232,0000 232,0000 232,0000 232,0000	1 1 1 1	522 261 261 2	231.9000 231.8000 231.7000 231.6000	232.2000 232.3000 232.4000 232.5000	154 556 778 331	2 2 3 2
ENTER	64,5000	17:00	123	64.60	0.78 %	50	64.2000	64.5000	428	13	860	[+]
ENT	63.50 65.50	58.2000 71.0000	17:00 17:00 17:00 17:00	29 2 16 3	64,5000 64,5000 64,5000 64,5000	2 1 3 2	271 15 436 118	64.0000 63.9000 63.8000 63.7000	64.6000 64.7000 64.8000 64.9000	378 57 445 228	1 1 2 3
MIRACULUM	0,7560	17:00	50	0.75	0.80 %	6939	0.7320	0.7560	4105	5	4	[+]
MIR	0.73 0.76	0.6760 0.8240	16:09 15:44 15:44 15:39	385 300 700 115	0,7540 0,7400 0,7520 0,7540	1 2 1 4	1662 5300 2200 16538	0.7240 0.7200 0.7140 0.7120	0.7580 0.7600 0.7620 0.7760	2950 11284 6500 5000	1 3 1 1
KRKA	980,0000	15:15	11	978.00	0.82 %	1	976.0000	980.0000	6	0	23	[+]
KRK	972.00 980.00	882.0000 1075.0000	14:51 12:53 12:35 11:26	1 1 1 1	980,0000 980,0000 978,0000 974,0000	1 1 1 1	10 3 2 25	972.0000 960.0000 932.0000 920.0000	996.0000 998.0000 1000.0000 1025.0000	18 13 21 1	2 2 3 1
ENEA	22,2400	17:00	20	22.26	0.82 %	61	22.2200	22.2600	1130	190	4 216	[+]
ENA	21.98 22.40	20.0400 24.4800	17:00 17:00 17:00 17:00	12 448 505 48	22,2400 22,2400 22,2400 22,2400	1 1 1 1	53 575 1687 576	22.2000 22.1800 22.1600 22.1400	22.3000 22.3200 22.3400 22.3800	2978 1779 1779 1779	4 1 1 1
ZUE	12,3000	16:39	150	12.30	0.82 %	900	12.1000	12.3000	1040	1	14	[+]
ZUE	12.00 12.30	11.1000 13.5000	16:39 16:24 11:44 11:44	50 4 196 50	12,3000 12,3000 12,3000 12,3000	1 4 2 1	200 437 503 40	12.0500 12.0000 11.9000 11.8500	12.3500 12.4000 12.5000 12.5500	332 523 34 1231	1 3 2 1
MOBRUK	365,0000	17:00	3	363.00	0.83 %	6	364.5000	365.0000	49	2	735	[+]
MBR	359.00 366.00	327.0000 399.0000	17:00 17:00 17:00 17:00	5 15 44 15	365,0000 365,0000 365,0000 365,0000	1 1 1 2	2 5 1 31	362.5000 362.0000 361.5000 361.0000	366.0000 366.5000 367.0000 367.5000	190 26 25 26	3 2 1 2
HANDLOWY	118,6000	17:00	99	118.00	0.85 %	53	118.0000	118.6000	1068	20	2 393	[+]
BHW	117.40 118.80	106.2000 129.8000	17:00 17:00 17:00 17:00	176 42 610 159	118,6000 118,6000 118,6000 118,6000	2 3 1 4	355 221 15 166	117.8000 117.6000 117.4000 117.2000	118.8000 119.0000 119.2000 119.4000	1024 4358 622 706	4 19 7 8
PCCEXOL	2,3000	16:39	44	2.29	0.88 %	2013	2.2800	2.3000	1289	8	19	[+]
PCX	2.28 2.30	2.0700 2.5100	14:52 14:52 14:06 13:48	139 78 1300 740	2,3000 2,3000 2,3000 2,3000	6 3 2 3	1456 1150 520 3800	2.2700 2.2600 2.2500 2.2400	2.3100 2.3200 2.3300 2.3400	3843 2200 1222 4830	8 4 3 7
XTPL	69,1000	16:49	43	69.00	0.88 %	29	69.1000	69.3000	32	2	159	[+]
XTP	67.50 69.80	62.1000 75.9000	16:48 16:46 16:35 16:20	19 38 3 1	68,9000 68,9000 68,9000 69,1000	1 1 1 1	1 12 9 100	69.0000 68.9000 68.8000 68.4000	69.4000 69.6000 69.7000 69.8000	25 49 28 52	1 2 1 2
NEXITY	1,1400	14:33	1	1.08	0.88 %	1551	1.0800	1.1400	250	0	0	[+]
NXG	1.08 1.14	0.9750 1.1800	14:33 13:49 16:12 16:10	10 300 16 19	1,1100 1,0800 1,1300 1,1300	2 1 1 2	99 200 200 110	1.0600 1.0500 1.0400 1.0300	1.1500 1.1600 1.1800 1.1900	1250 1190 342 16	1 1 1 1
GAMFACTOR	6,8600	15:54	46	6.70	0.88 %	300	6.7800	6.8400	1023	3	17	[+]
GIF	6.70 6.86	6.0400 7.3600	15:54 15:51 15:51 15:47	114 93 53 6	6,8400 6,8400 6,8200 6,8200	1 4 1 1	51 1238 500 2	6.7200 6.7000 6.6600 6.6400	6.8600 6.8800 6.9000 6.9200	178 50 159 397	2 1 3 1
VERCOM	136,2000	17:00	9	136.20	0.89 %	19	136.2000	137.0000	44	7	944	[+]
VRC	135.00 140.00	122.6000 149.8000	17:00 17:00 17:00 17:00	4 1 3 17	136,2000 136,2000 136,2000 136,2000	11 2 1 6	206 101 16 411	136.0000 135.6000 135.2000 135.0000	137.6000 138.0000 138.2000 138.4000	50 15 2 37	1 1 1 1
BBIDEVNFI	5,5500	16:00	1113	5.45	0.91 %	2237	5.4000	5.5500	1500	13	71	[+]
BBD	5.40 5.55	4.9200 5.9500	15:59 15:59 15:59 11:11	499 500 300 6	5,5500 5,5500 5,5500 5,4000	3 1 5 3	1401 2000 1445 890	5.3500 5.3000 5.2500 5.2000	5.6000 5.6500 5.7000 5.7500	1129 1646 50 1200	4 5 1 2
RANKPROGR	4,3950	16:23	180	4.40	0.92 %	340	4.3900	4.3950	236	3	11	[+]
RNK	4.37 4.40	3.9600 4.8300	15:54 15:53 13:55 12:59	230 240 175 44	4,3950 4,3950 4,3950 4,3950	2 1 3 1	370 572 1840 280	4.3650 4.3600 4.3550 4.3500	4.4000 4.4100 4.4150 4.4850	130 1500 592 1500	1 1 1 1
QNATECHNO	42,8000	17:00	25	43.80	0.94 %	120	42.2000	42.9000	67	2	71	[+]
QNA	41.20 44.30	39.5000 48.1000	17:00 17:00 16:46 16:37	22 8 5 9	42,8000 42,8000 42,2000 41,5000	1 2 1 6	241 1012 87 4232	41.5000 41.2000 41.1000 41.0000	43.1000 43.2000 44.0000 44.1000	65 450 360 465	1 1 2 2
INGBSK	417,0000	17:00	1	415.00	0.97 %	750	416.0000	417.0000	2	5	2 076	[+]
ING	408.50 419.00	373.5000 456.5000	17:00 17:00 17:00 17:00	3 4 1 1	417,0000 417,0000 417,0000 417,0000	1 2 1 1	500 115 130 1	415.5000 414.0000 413.0000 412.0000	417.5000 418.0000 419.0000 419.5000	1 3 20 5	1 2 3 1
FERRO	31,0000	16:48	53	30.70	0.98 %	32	30.8000	31.0000	606	5	148	[+]
FRO	30.50 31.00	27.7000 33.7000	16:48 16:46 16:22 16:19	7 1 46 22	31,0000 31,0000 30,8000 31,0000	2 8 2 4	102 681 206 273	30.6000 30.5000 30.4000 30.3000	31.1000 31.2000 31.3000 31.4000	207 2300 185 483	4 7 6 5
RYVU	25,0000	17:00	10	24.55	1.01 %	2651	25.0000	25.1000	159	13	323	[+]
RVU	24.30 25.10	22.1000 27.0000	17:00 17:00 17:00 17:00	22 40 38 6	25,0000 25,0000 25,0000 25,0000	1 3 1 2	202 398 20 121	24.6500 24.6000 24.5500 24.5000	25.1500 25.2000 25.2500 25.3000	100 1586 200 1	1 3 1 1
RENDER	80,0000	17:00	10	80.20	1.01 %	45	78.8000	80.8000	56	0	10	[+]
RND	78.80 80.80	72.2000 88.2000	16:01 15:53 15:50 15:50	10 10 12 3	78,8000 78,8000 78,8000 78,8000	2 2 1 1	60 46 50 15	78.6000 78.0000 77.4000 77.0000	81.0000 81.4000 81.6000 82.0000	100 18 9 234	1 1 1 2
EUROCASH	6,4300	17:04	500	6.43	1.02 %	1976	6.4300	6.4750	2	80	513	[+]
EUR	6.37 6.50	5.7850 7.0650	17:00 17:00 17:00 17:00	258 154 5 30	6,4300 6,4300 6,4300 6,4300	2 3 1 1	19 6960 770 770	6.4250 6.4200 6.4150 6.4050	6.4800 6.4900 6.4950 6.5000	510 343 980 1591	2 2 3 6
MURAPOL	43,4500	17:00	2	43.15	1.05 %	496	43.3000	43.4500	132	5	218	[+]
MUR	43.15 43.70	38.8500 47.4500	17:00 16:49 16:49 16:34	23 6 10 12	43,4500 43,3000 43,4000 43,4500	3 1 1 8	535 42 14 125	43.2000 43.1500 43.1000 43.0000	43.6000 43.6500 43.7000 43.7500	132 29 312 5	2 1 3 1
MILKILAND	1,9300	16:49	300	1.90	1.05 %	1350	1.8850	1.9300	1465	44	84	[+]
MLK	1.87 1.95	1.7100 2.0900	16:48 16:19 15:32 14:55	191 600 103 285	1,9300 1,9000 1,9300 1,8800	3 1 3 1	6015 16 1472 1500	1.8800 1.8750 1.8700 1.8600	1.9350 1.9400 1.9450 1.9500	3590 9984 2798 1619	3 1 2 2
PROTEKTOR	0,9580	16:48	205	0.97	1.05 %	1462	0.9480	0.9580	2186	45	43	[+]
PRT	0.94 0.97	0.8720 1.0600	16:40 16:31 16:31 16:26	18 90 50 296	0,9580 0,9500 0,9500 0,9600	5 4 7 1	4017 6604 16938 2	0.9440 0.9420 0.9400 0.9360	0.9600 0.9660 0.9700 0.9760	3204 1929 3000 26	2 2 1 2
ALLEGRO	28,9900	17:03	1000	28.92	1.06 %	3420	28.9850	28.9900	3613	2 719	78 812	[+]
ALE	28.63 29.62	26.0300 31.8100	17:02 17:02 17:01 17:01	45 300 790 70	28,9900 28,9900 28,9900 28,9900	1 2 2 2	291 779 1032 1040	28.9800 28.9750 28.9650 28.9550	28.9950 29.0000 29.0100 29.0150	70 795 2305 2115	1 11 4 3
ASSECOSEE	66,9000	17:00	23	66.10	1.06 %	1096	66.6000	66.9000	196	3	205	[+]
ASE	66.10 67.50	59.5000 72.7000	16:48 16:48 16:47 16:45	19 5 5 11	66,2000 66,9000 66,9000 66,2000	1 7 1 1	170 163 5 30	66.2000 66.0000 65.8000 65.7000	67.0000 67.6000 68.0000 68.2000	38 186 102 45	1 1 2 1
TEXT	39,6000	17:00	2	39.40	1.12 %	368	39.6000	39.8600	9	27	1 072	[+]
TXT	39.16 40.08	35.4600 43.3400	17:00 17:00 17:00 17:00	2 6 35 309	39,6000 39,6000 39,6000 39,6000	1 1 1 6	3 7 4 457	39.5600 39.4800 39.4200 39.4000	39.8800 39.9000 39.9200 39.9400	100 77 1 160	1 2 1 1
KOMPUTRON	7,1000	16:43	300	7.02	1.14 %	200	7.0200	7.0800	2	10	69	[+]
KOM	6.84 7.16	6.3200 7.7200	16:36 16:33 16:33 16:33	800 2 1 2	7,1000 7,1000 7,0600 7,0400	1 2 1 1	1000 122 1057 2	6.9800 6.9000 6.8600 6.7600	7.1000 7.1800 7.2200 7.2600	1001 704 208 313	2 2 2 1
ORANGEPL	11,8700	17:04	481	11.85	1.15 %	3988	11.8650	11.8700	49519	1 364	16 135	[+]
OPL	11.71 11.89	10.6650 13.0250	17:00 17:00 17:00 17:00	335 346 7754 559	11,8700 11,8700 11,8700 11,8700	1 3 2 1	50 14419 5776 4479	11.8400 11.8000 11.7900 11.7850	11.8750 11.8800 11.8900 11.8950	6670 1312 1327 4525	2 2 4 2
POLTREG	26,2000	17:00	94	25.80	1.16 %	4	25.9000	26.2000	124	1	36	[+]
PTG	25.50 26.40	23.3000 28.3000	16:37 16:28 16:27 16:11	150 6 82 200	26,4000 25,9000 26,0000 26,1000	1 2 1 4	23 116 200 230	25.5000 25.3000 25.2000 25.1000	26.5000 26.8000 26.9000 27.0000	501 171 55 62	2 1 1 2
PLAYWAY	257,0000	17:00	8	256.00	1.18 %	10	257.0000	259.0000	134	2	463	[+]
PLW	256.00 260.00	230.5000 281.5000	17:00 17:00 17:00 17:00	2 4 5 5	257,0000 257,0000 257,0000 257,0000	2 1 1 4	10 98 1 197	256.5000 256.0000 255.5000 255.0000	260.0000 261.0000 262.0000 262.5000	40 33 122 15	3 1 4 1
ATAL	59,4000	17:00	6	58.80	1.19 %	5	59.3000	59.6000	123	4	214	[+]
1AT	58.70 59.80	53.0000 64.6000	17:00 16:46 16:45 16:43	5 100 15 15	59,4000 59,5000 59,5000 59,5000	2 1 2 3	60 5 171 90	58.9000 58.8000 58.7000 58.6000	59.8000 59.9000 60.0000 60.1000	653 20 2716 40	3 1 8 1
WIRTUALNA	59,2000	17:02	16	58.80	1.20 %	2244	58.8000	59.2000	304	30	1 812	[+]
WPL	58.10 60.50	53.0000 64.6000	17:02 17:00 17:00 17:00	9 14 2 20	59,2000 59,2000 59,2000 59,2000	4 2 3 4	849 21 236 141	58.7000 58.6000 58.5000 58.4000	59.7000 59.8000 59.9000 60.2000	30 210 76 2120	1 2 1 3
PEPEES	0,8300	15:41	168	0.83	1.22 %	656	0.8150	0.8300	584	22	18	[+]
PPS	0.81 0.83	0.7500 0.9100	15:39 15:37 15:37 15:37	7522 103 143 232	0,8300 0,8300 0,8300 0,8300	2 6 4 3	5000 11305 3130 4235	0.8100 0.8050 0.8000 0.7900	0.8350 0.8400 0.8450 0.8500	1530 62 1063 5000	1 1 1 1
XPLUS	2,4600	14:54	2085	2.44	1.23 %	74	2.4100	2.4600	1000	12	30	[+]
XPL	2.41 2.46	2.2000 2.6800	14:54 14:54 14:54 14:48	1000 200 1715 26	2,4600 2,4500 2,4400 2,4100	1 1 3 2	300 1000 5178 2470	2.4000 2.3900 2.3700 2.3600	2.4700 2.4800 2.4900 2.5000	200 100 200 1000	1 1 2 1
MLPGROUP	98,0000	16:49	72	96.80	1.24 %	31	98.0000	98.8000	108	1	84	[+]
MLG	96.00 99.00	87.2000 106.0000	16:40 16:38 16:38 16:38	2 7 48 45	98,0000 99,0000 98,8000 98,6000	1 2 2 2	115 33 101 56	97.0000 95.4000 95.0000 94.4000	99.0000 99.8000 100.0000 100.5000	147 18 124 243	2 1 3 2
POLIMEXMS	8,1000	17:04	174	8.00	1.25 %	12	8.0900	8.1000	2286	366	2 936	[+]
PXM	7.89 8.15	7.2000 8.8000	17:01 17:00 17:00 17:00	200 246 6 6	8,1000 8,1000 8,1000 8,1000	2 2 1 2	12 13 500 13	8.0800 8.0600 8.0500 8.0400	8.1200 8.1300 8.1400 8.1500	2135 1200 8420 5960	3 2 3 9
AUTOPARTN	17,7200	17:00	202	17.52	1.26 %	66	17.7200	17.7400	348	82	1 457	[+]
APR	17.34 17.94	15.7800 19.2600	17:00 17:00 17:00 17:00	6 5 93 45	17,7200 17,7200 17,7200 17,7200	1 1 2 8	283 35 360 2857	17.6600 17.6400 17.6200 17.6000	17.7600 17.7800 17.8000 17.8200	230 183 11 169	2 2 2 2
ENERGOINS	2,3900	16:24	36	2.35	1.27 %	324	2.3600	2.3800	200	8	19	[+]
ENI	2.31 2.39	2.1200 2.5800	16:21 16:08 16:08 16:08	1000 370 328 500	2,3900 2,3900 2,3800 2,3700	4 3 3 2	961 3809 1589 433	2.3200 2.3100 2.3000 2.2700	2.3900 2.4000 2.4100 2.4200	1245 4566 805 1165	2 3 2 2
SANTANDER	45,5600	16:49	91	45.00	1.27 %	154	45.1750	45.8800	260	2	91	[+]
SAN	45.00 46.12	40.5000 49.5000	16:49 16:48 16:27 16:15	33 1 459 46	45,5600 45,5600 45,5150 45,5900	2 4 1 1	10 205 111 30	45.0000 44.9900 44.9500 44.4000	46.0000 46.1150 46.5000 47.0000	228 54 10814 100	3 1 1 1
WARIMPEX	2,3800	17:03	421	2.37	1.28 %	3728	2.3700	2.3800	1397	4	11	[+]
WXF	2.37 2.39	2.1400 2.6000	15:18 15:04 14:04 14:04	282 96 294 10	2,3800 2,3800 2,3800 2,3800	2 3 1 3	324 2622 400 508	2.3600 2.3500 2.3400 2.3300	2.3900 2.4000 2.4200 2.4300	4143 1297 1000 4034	4 1 1 2
KOGENERA	78,4000	17:00	20	78.30	1.29 %	60	78.1000	79.0000	129	5	416	[+]
KGN	77.80 79.80	70.5000 86.1000	17:00 17:00 17:00 17:00	150 1 24 6	78,4000 78,4000 78,4000 78,4000	2 1 1 1	283 83 70 35	78.0000 77.8000 77.7000 77.6000	79.1000 79.2000 79.3000 79.4000	90 47 30 47	2 2 1 1
FORTE	23,5000	17:02	343	23.00	1.29 %	64	23.3000	23.5000	813	3	72	[+]
FTE	23.00 23.50	20.7000 25.3000	17:02 17:02 16:41 16:41	87 221 1 10	23,5000 23,5000 23,5000 23,4000	3 6 5 3	359 1356 328 240	23.2000 23.1000 23.0000 22.9000	23.6000 23.7000 23.8000 23.9000	250 222 852 343	5 4 4 4
CLNPHARMA	23,5000	17:00	21	23.20	1.29 %	549	23.3000	23.5000	3963	14	333	[+]
CLN	22.85 23.50	20.9000 25.5000	17:00 17:00 16:44 16:39	429 166 26 26	23,5000 23,5000 23,5000 23,5000	1 3 2 1	118 2143 2365 977	23.1500 23.1000 23.0000 22.9500	23.5500 23.6000 23.6500 23.7000	547 470 93 551	5 4 1 4
SEKO	10,0500	16:47	100	10.00	1.31 %	190	10.0500	10.1000	475	4	42	[+]
SEK	9.90 10.10	9.0000 11.0000	16:37 16:37 16:31 16:29	23 31 9 30	10,1000 10,0500 10,0500 10,0000	2 4 2 10	263 3021 4005 2521	10.0000 9.9600 9.9400 9.9000	10.1500 10.2000 10.2500 10.3000	622 3674 1692 1469	4 6 10 5
ALTUSTFI	3,1000	17:00	1	3.00	1.31 %	232	3.0600	3.1000	4999	4	12	[+]
ALI	3.00 3.15	2.7000 3.3000	16:15 16:15 15:34 15:07	90 94 200 16	3,0600 3,0600 3,0600 3,1100	1 1 1 2	4 15 491 18	3.0500 3.0400 3.0300 3.0100	3.1200 3.1300 3.1400 3.1500	5994 4000 1001 7405	2 1 2 6
ACAUTOGAZ	22,9000	15:48	181	22.60	1.33 %	222	22.7000	22.9000	150	1	17	[+]
ACG	22.60 22.90	20.4000 24.8000	15:48 15:48 14:04 14:04	50 119 32 68	22,9000 22,9000 22,9000 22,9000	8 4 4 4	936 259 217 229	22.6000 22.5000 22.4000 22.3000	23.0000 23.1000 23.3000 23.4000	430 1921 111 334	3 4 1 3
MOJ	1,5200	13:14	222	1.52	1.33 %	278	1.5200	1.5900	500	0	0	[+]
MOJ	1.52 1.52	1.3700 1.6700	13:15 13:14 13:14 13:14	1187 500 424 820	1,5000 1,5300 1,5300 1,5600	3 1 1 1	6030 432 1000 468	1.5000 1.4600 1.4300 1.4100	1.6000 1.6400 1.6500 1.6800	4926 404 39 1121	1 1 1 1
DEVELIA	9,9000	17:03	98	9.77	1.33 %	102	9.9000	9.9100	10039	114	1 115	[+]
DVL	9.70 9.91	8.8000 10.7400	17:02 17:00 17:00 17:00	102 398 182 1634	9,9000 9,9000 9,9000 9,9000	1 1 3 1	30 660 2157 1171	9.8800 9.8400 9.8300 9.8200	9.9200 9.9300 9.9400 9.9500	1 51 51 6809	1 2 2 7
SANPL	587,8000	17:02	3	586.40	1.34 %	104	587.6000	587.8000	10	71	41 600	[+]
SPL	580.60 589.60	527.8000 645.0000	17:00 17:00 17:00 17:00	144 154 6 22	587,8000 587,8000 587,8000 587,8000	2 2 2 2	318 57 144 36	587.4000 587.2000 587.0000 586.8000	589.8000 590.0000 590.2000 590.4000	491 599 319 316	2 6 3 2
ANSWEAR	22,5000	17:00	125	22.40	1.35 %	711	22.2000	22.5000	278	13	299	[+]
ANR	22.05 22.50	20.2000 24.6000	17:00 16:39 16:38 16:37	7 23 10 12	22,5000 22,5000 22,4500 22,4000	4 8 17 31	375 2386 995 4493	22.1500 22.1000 22.0500 22.0000	22.5500 22.6000 22.6500 22.7000	222 53 100 200	2 3 2 2
EDINVEST	7,2000	17:00	14	7.20	1.41 %	36	7.1200	7.2000	779	2	11	[+]
EDI	7.12 7.20	6.4800 7.9200	16:20 16:02 15:32 15:32	7 162 38 51	7,2000 7,2000 7,2000 7,2000	3 1 1 2	646 30 300 162	7.1000 7.0800 7.0600 7.0200	7.2600 7.2800 7.3000 7.3200	500 10 1318 500	1 2 2 1
VINDEXUS	14,4000	16:44	1	14.40	1.41 %	538	14.4000	14.5500	1	4	60	[+]
VIN	14.30 14.65	13.0000 15.8000	16:39 16:08 15:55 15:55	315 1 33 174	14,6500 14,4000 14,6500 14,6500	1 2 3 1	100 614 616 580	14.3500 14.3000 14.2000 14.1500	14.6000 14.6500 14.7000 14.7500	1 57 889 3	1 1 2 2
CAPITEA	0,3140	16:47	10	0.31	1.45 %	10000	0.3090	0.3140	5600	81	25	[+]
CAP	0.31 0.32	0.2785 0.3395	16:42 16:38 16:10 16:07	4500 4000 7 55	0,3090 0,3140 0,3090 0,3140	1 1 1 3	5000 3500 3300 115333	0.3075 0.3060 0.3055 0.3050	0.3145 0.3150 0.3175 0.3190	3250 6400 4995 6500	1 1 1 2
NEWAG	124,8000	17:00	44	123.40	1.46 %	94	124.6000	124.8000	250	18	2 217	[+]
NWG	122.20 126.60	111.2000 135.6000	17:00 17:00 17:00 17:00	16 80 113 732	124,8000 124,8000 124,8000 124,8000	1 4 1 1	18 1072 107 107	124.2000 124.0000 123.8000 123.6000	126.0000 126.4000 126.6000 126.8000	236 277 1092 228	4 4 7 4
MANGATA	68,0000	16:49	2	66.80	1.49 %	20	67.4000	68.0000	166	0	28	[+]
MGT	66.80 68.00	60.2000 73.4000	15:35 15:35 15:35 15:00	9 5 6 5	67,2000 67,6000 67,6000 68,0000	1 1 3 1	6 1 48 10	67.2000 66.8000 66.4000 66.2000	68.4000 68.6000 68.8000 69.0000	30 262 111 130	1 1 3 2
FABRITY	27,1000	16:48	6	26.70	1.50 %	200	26.8000	27.1000	62	0	5	[+]
FAB	26.70 27.10	24.1000 29.3000	14:11 13:09 13:08 11:07	5 6 32 18	26,7000 26,9000 26,7000 26,7000	1 2 3 2	3 113 100 104	26.7000 26.6000 26.5000 26.4000	27.6000 27.9000 28.0000 28.1000	84 1109 262 8	1 2 5 1
LPP	20 900,0000	17:04	26	20,600.00	1.51 %	3	20890.0000	20900.0000	179	5	101 917	[+]
LPP	20,590.00 21,160.00	18540.0000 22660.0000	17:02 17:00 17:00 17:00	1 2 2 1	20 900,0000 20 900,0000 20 900,0000 20 900,0000	1 1 2 1	2 2 5 1	20880.0000 20870.0000 20810.0000 20800.0000	20920.0000 20950.0000 20970.0000 20980.0000	14 15 78 28	2 1 3 2
ABPL	129,2000	17:01	20	127.60	1.57 %	20	127.4000	129.2000	675	5	598	[+]
ABE	125.60 129.20	115.0000 140.2000	17:00 17:00 17:00 17:00	278 129 64 73	129,2000 129,2000 129,2000 129,2000	1 3 1 1	30 19 10 50	127.2000 127.0000 126.8000 126.6000	129.4000 129.6000 129.8000 130.0000	458 20 116 171	3 1 5 6
MEDINICE	41,4500	17:04	43	41.70	1.59 %	80	41.3000	41.4500	532	85	3 540	[+]
ICE	40.60 43.00	37.5500 45.8500	17:04 17:04 17:00 17:00	35 85 415 55	41,4500 41,4500 41,4500 41,4500	4 1 2 4	751 2 35 1574	41.2000 41.1000 41.0500 41.0000	41.5000 41.6000 41.8000 42.0000	200 23 25 146	1 1 1 2
SOPHARMA	12,7500	13:18	10	0.00	1.59 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.3000 13.8000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ARTIFEX	17,9000	17:00	100	17.62	1.59 %	101	17.5400	17.9000	68	7	133	[+]
ART	17.40 17.98	15.8600 19.3800	16:45 16:45 16:45 16:39	4 25 5 30	17,5400 17,5400 17,5400 17,9000	2 2 1 2	487 333 10 323	17.5200 17.5000 17.4200 17.4000	17.9600 17.9800 18.0000 18.1000	337 1200 3385 600	2 2 9 5
WITTCHEN	17,7800	17:00	9	17.42	1.60 %	1	17.6200	17.7800	458	13	223	[+]
WTN	17.40 17.82	15.6800 19.1600	17:00 17:00 16:48 16:48	1 5 6 21	17,7800 17,7800 17,7800 17,7800	1 1 1 1	10 1 15 1	17.6000 17.5800 17.5600 17.5200	17.8000 17.8200 17.8400 17.9000	771 2305 387 251	2 3 3 2
PGFGROUP	0,5080	17:02	3000	0.50	1.60 %	300	0.5020	0.5140	891	21	10	[+]
PGV	0.49 0.51	0.4500 0.5500	17:02 17:02 17:00 16:48	1000 1550 70 3953	0,5080 0,5080 0,5080 0,5040	1 1 3 1	95377 1000 12555 2000	0.5000 0.4910 0.4900 0.4860	0.5180 0.5200 0.5220 0.5260	5700 7400 97 3000	2 2 1 1
CYBERFLKS	198,6000	17:00	18	198.00	1.64 %	2	198.6000	200.0000	260	18	3 584	[+]
CBF	197.00 205.00	178.2000 217.5000	17:00 17:00 17:00 17:00	5 3 40 9	198,6000 198,6000 198,6000 198,6000	1 4 13 1	1 53 256 1	198.4000 198.2000 198.0000 197.8000	200.5000 202.0000 202.5000 203.0000	141 15 105 15	1 2 2 1
DEBICA	85,7000	17:00	11	84.30	1.66 %	3	84.7000	85.7000	163	2	150	[+]
DBC	84.10 85.70	75.9000 92.7000	17:00 17:00 17:00 16:46	22 4 13 8	85,7000 85,7000 85,7000 84,6000	2 2 2 5	87 78 66 273	84.6000 84.4000 84.3000 84.2000	85.8000 85.9000 86.0000 86.2000	50 25 542 1	1 1 5 1
ARCHICOM	48,6000	17:02	25	48.20	1.67 %	194	47.6000	48.6000	375	11	516	[+]
ARH	47.30 48.60	43.4000 53.0000	17:02 17:00 17:00 16:49	15 7 12 18	48,6000 48,6000 48,6000 47,6000	2 1 4 2	39 100 289 46	47.5000 47.4000 47.3000 47.2000	48.8000 49.0000 49.4000 49.5000	233 508 300 357	2 4 2 2
KINOPOL	24,0000	17:01	83	23.90	1.69 %	259	23.7000	24.0000	20	2	42	[+]
KPL	23.60 24.20	21.6000 26.2000	17:00 15:22 15:22 14:16	43 130 20 15	24,0000 24,0000 24,0000 24,0000	4 1 1 1	773 466 400 500	23.6000 23.5000 23.4000 23.3000	24.2000 24.3000 24.4000 24.6000	141 219 2727 400	1 2 2 1
CAPTORTX	83,4000	17:00	2	82.20	1.71 %	210	82.2000	83.4000	138	9	759	[+]
CTX	80.20 83.80	74.0000 90.4000	17:00 17:00 17:00 17:00	1 1 5 1	83,4000 83,4000 83,4000 83,4000	2 2 1 2	165 93 28 106	82.0000 81.8000 81.6000 81.2000	83.6000 83.8000 84.0000 84.2000	318 162 1072 10	2 3 8 1
HARPER	5,8800	16:49	200	5.78	1.73 %	3	5.8600	5.8800	125	1	7	[+]
HRP	5.72 5.88	5.2200 6.3400	16:49 15:59 15:31 15:31	7 21 30 40	5,8600 5,7200 5,8600 5,8600	3 1 3 1	111 400 518 222	5.6800 5.6400 5.6200 5.5600	5.9000 5.9400 5.9600 5.9800	1300 20 100 830	2 1 1 1
MAKARONPL	23,4000	16:42	10	23.00	1.74 %	100	23.2500	23.4000	107	2	57	[+]
MAK	23.00 23.50	20.7000 25.3000	15:54 15:54 15:20 15:04	40 29 1 10	23,3500 23,3500 23,3000 23,3000	2 2 2 5	89 54 78 233	23.2000 23.1500 23.1000 23.0500	23.4500 23.5000 23.5500 23.6000	232 94 100 190	2 1 1 4
IMS	2,8100	16:45	394	2.77	1.81 %	910	2.7600	2.8000	1000	18	51	[+]
IMS	2.71 2.81	2.5000 3.0400	16:45 16:40 16:39 16:39	296 638 1000 200	2,8000 2,8000 2,8000 2,8000	1 1 1 1	10 40 100 879	2.7500 2.7400 2.7300 2.7200	2.8100 2.8200 2.8300 2.8400	10166 570 2024 2027	3 4 2 6
MDIENERGIA	0,7820	14:17	13	0.77	1.82 %	13	0.7800	0.7820	10053	7	5	[+]
MDI	0.75 0.80	0.6940 0.8460	12:20 12:20 12:20 12:02	108 690 310 690	0,7620 0,7620 0,7600 0,7600	1 1 7 3	3 20 181 2547	0.7720 0.7600 0.7520 0.7500	0.7980 0.8000 0.8080 0.8220	1000 500 30 63	1 1 1 1
SNIEZKA	86,2000	17:00	1600	84.80	1.89 %	7	86.2000	86.4000	20	3	221	[+]
SKA	83.00 87.00	76.4000 93.2000	16:48 16:45 16:38 16:23	37 4 45 10	87,0000 87,0000 87,0000 87,0000	1 2 1 1	17 28 19 19	84.0000 83.8000 83.6000 83.4000	87.0000 87.6000 87.8000 88.0000	185 15 45 501	1 1 2 5
ELEKTROTI	50,9000	17:00	11	51.00	1.90 %	6	50.9000	51.0000	87	22	1 131	[+]
ELT	50.50 52.80	45.9000 56.1000	17:00 17:00 17:00 16:48	1 8 7 8	50,9000 50,9000 50,9000 51,0000	1 7 5 4	20 522 183 170	50.7000 50.6000 50.5000 50.4000	51.2000 51.3000 51.4000 51.5000	364 20 493 200	3 1 3 1
CYFRPLSAT	13,2050	17:03	78	13.02	1.93 %	3397	13.1800	13.2050	1452	795	10 377	[+]
CPS	12.90 13.21	11.7200 14.3200	17:03 17:02 17:02 17:02	120 1100 299 701	13,2050 13,2050 13,2050 13,2050	1 3 1 1	31129 4798 8896 3817	13.1250 13.1000 13.0850 13.0700	13.2100 13.2150 13.2200 13.2300	1215 3849 14925 8992	5 3 3 2
MBANK	1 084,5000	17:00	33	1,077.00	1.93 %	51	1083.0000	1084.5000	38	17	18 214	[+]
MBK	1,070.50 1,086.50	969.4000 1184.5000	17:00 17:00 17:00 17:00	56 19 19 12	1 084,5000 1 084,5000 1 084,5000 1 084,5000	1 1 1 1	100 14 8 16	1082.5000 1082.0000 1081.5000 1081.0000	1085.0000 1085.5000 1086.0000 1086.5000	156 123 141 116	6 3 3 2
ONDE	9,4300	16:43	12	9.25	1.95 %	187	9.4300	9.4800	276	15	140	[+]
OND	9.25 9.59	8.3300 10.1600	16:40 16:37 16:29 16:19	200 200 2 1	9,4700 9,4800 9,4800 9,4300	1 1 2 2	625 2 401 44	9.4200 9.4100 9.4000 9.3900	9.5000 9.5200 9.5300 9.5400	4251 500 120 135	2 1 1 1
VRGSA	5,2000	17:00	111	5.10	1.96 %	300	5.1800	5.2000	1917	61	318	[+]
VRG	5.10 5.24	4.5900 5.6000	17:00 17:00 17:00 17:00	3 21 30 1	5,2000 5,2000 5,2000 5,2000	2 3 2 1	106 6248 1000 500	5.1600 5.1400 5.1200 5.1000	5.2200 5.2400 5.2600 5.2800	23336 547 750 400	4 3 2 1
CCC	119,7500	17:02	33	118.00	1.96 %	3278	119.7500	119.8500	200	751	89 875	[+]
CCC	116.10 123.00	106.2000 129.8000	17:02 17:02 17:01 17:01	10 10 30 600	119,7500 119,7500 119,7500 119,7500	1 1 1 1	25 50 10 1284	119.5000 119.3000 119.2500 119.0500	119.9000 120.0000 120.1500 120.3000	1200 240 49 11	2 4 2 1
APATOR	25,5000	17:00	31	25.00	2.00 %	12	25.4000	25.5000	1138	21	527	[+]
APT	24.80 25.70	22.5000 27.5000	17:00 16:47 16:47 16:46	31 100 100 90	25,5000 25,5000 25,5000 25,5000	4 3 4 4	182 457 545 287	25.3000 25.2500 25.2000 25.1500	25.5500 25.6000 25.7000 25.7500	2 1 453 111	2 1 2 1
AGORA	9,2000	17:00	229	9.04	2.00 %	62	9.1000	9.2000	6771	16	146	[+]
AGO	9.00 9.20	8.1400 9.9400	17:00 17:00 17:00 17:00	4 200 4 63	9,2000 9,2000 9,2000 9,2000	2 3 4 9	404 163 307 1622	9.0600 9.0400 9.0200 9.0000	9.2200 9.2800 9.3000 9.3200	2 108 208 42	1 4 5 2
VIVID	0,7080	17:00	660	0.70	2.02 %	4081	0.6820	0.7080	4458	78	53	[+]
VVD	0.66 0.71	0.6300 0.7660	17:00 17:00 17:00 17:00	30 20 20 20	0,7080 0,7080 0,7080 0,7080	1 3 2 7	20 60 40 1724	0.6800 0.6740 0.6720 0.6700	0.7100 0.7120 0.7140 0.7180	4426 1450 35 66	2 1 2 2
ALIOR	126,0000	17:01	345	124.90	2.07 %	297	125.9000	126.0000	3049	171	21 416	[+]
ALR	124.35 126.50	112.4500 137.3500	17:00 17:00 17:00 17:00	223 112 288 188	126,0000 126,0000 126,0000 126,0000	1 1 1 2	75 5 265 477	125.8500 125.8000 125.7000 125.6500	126.0500 126.1000 126.2500 126.3000	220 46 5 400	1 1 1 2
COGNOR	4,9120	17:00	1	4.90	2.08 %	277	4.9120	4.9280	1640	317	1 558	[+]
COG	4.80 5.00	4.4100 5.3900	17:00 17:00 17:00 17:00	132 155 45 13	4,9120 4,9120 4,9120 4,9120	1 1 1 2	835 18 500 2044	4.9100 4.9020 4.9000 4.8920	4.9500 4.9560 4.9600 4.9700	1077 738 100 3100	2 1 1 2
VOTUM	48,5000	17:00	1	47.70	2.11 %	102	48.4500	48.5000	1856	8	398	[+]
VOT	47.65 48.50	42.9500 52.4000	17:00 17:00 17:00 17:00	2 126 6 17	48,5000 48,5000 48,5000 48,5000	2 5 3 2	20 54 240 51	48.1000 48.0500 48.0000 47.9000	48.5500 48.6000 48.7000 48.7500	2781 19 218 288	4 1 5 6
MIRBUD	13,3000	17:02	165	13.15	2.23 %	1419	13.3000	13.3400	415	142	1 874	[+]
MRB	12.97 13.40	11.8400 14.4600	17:00 17:00 17:00 17:00	530 21 142 37	13,3000 13,3000 13,3000 13,3000	2 1 1 1	279 200 112 168	13.2900 13.2700 13.2600 13.2400	13.3800 13.3900 13.4000 13.4100	100 200 2445 90	1 2 5 1
MARVIPOL	9,1600	16:14	4	9.06	2.23 %	72	9.0600	9.1600	170	16	143	[+]
MVP	8.96 9.16	8.1600 9.9600	15:55 15:54 15:54 15:40	2428 5000 5000 2	9,0600 9,0600 9,0600 9,0600	1 3 1 3	2 712 165 209	8.9800 8.9600 8.9400 8.9200	9.1800 9.2000 9.2200 9.2400	160 434 360 438	1 3 2 3
KRUK	498,8000	17:04	4	490.00	2.26 %	34	498.3000	498.8000	169	24	11 965	[+]
KRU	489.60 499.00	441.0000 539.0000	17:00 17:00 17:00 17:00	39 6 2 6	498,8000 498,8000 498,8000 498,8000	2 2 2 2	2 10 12 36	497.9000 497.8000 497.3000 497.2000	499.0000 499.1000 499.2000 499.3000	190 39 4 2	13 2 1 1
MENNICA	49,8000	17:00	2	49.70	2.26 %	45	49.6000	49.8000	17	4	209	[+]
MNC	48.70 49.80	44.8000 54.6000	17:00 16:49 16:37 16:37	12 2 8 27	49,8000 49,8000 49,8000 49,8000	1 1 1 4	30 100 20 229	49.5000 49.0000 48.8000 48.7000	50.0000 50.4000 50.6000 51.0000	662 1000 933 916	3 1 3 3
ASSECOPOL	193,8000	17:01	1000	191.50	2.27 %	77	193.8000	193.9000	742	195	37 641	[+]
ACP	190.40 196.00	172.4000 210.6000	17:00 17:00 17:00 17:00	164 748 88 10	193,8000 193,8000 193,8000 193,8000	3 2 1 1	237 107 56 120	193.6000 193.5000 193.4000 193.3000	194.1000 194.2000 194.3000 194.4000	400 719 75 539	2 2 2 2
ASBIS	38,1600	17:01	1	37.40	2.31 %	25	38.0600	38.1600	352	91	3 456	[+]
ASB	37.40 38.34	33.6600 41.1400	17:00 17:00 17:00 17:00	18 35 31 1	38,1600 38,1600 38,1600 38,1600	2 1 1 1	94 500 96 712	38.0000 37.9800 37.9200 37.8800	38.1800 38.2000 38.2200 38.2600	26 968 100 210	1 7 1 1
GPW	73,1500	17:01	100	71.65	2.31 %	790	73.1500	73.7500	156	41	2 972	[+]
GPW	71.65 73.80	64.5000 78.8000	17:00 17:00 17:00 17:00	100 9 57 1	73,1500 73,1500 73,1500 73,1500	3 2 3 1	207 8 5008 250	73.1000 73.0000 72.9000 72.8500	73.8000 73.8500 73.9500 74.0000	310 33 58 465	2 3 3 7
INTERBUD	2,1900	15:23	1000	2.07	2.34 %	5	2.0600	2.1900	500	4	8	[+]
ITB	2.07 2.19	1.8650 2.2700	14:43 14:30 13:35 13:35	453 47 3 1500	2,1900 2,1900 2,1500 2,1500	1 2 1 1	400 503 1000 500	2.0300 2.0200 2.0000 1.9900	2.2000 2.2100 2.2400 2.2500	4200 3894 594 5325	2 2 1 2
ERBUD	30,2500	16:46	1	29.75	2.37 %	30	30.0500	30.2500	468	2	63	[+]
ERB	29.20 30.30	26.8000 32.7000	16:46 16:46 16:36 16:35	31 33 117 1	30,2500 30,1000 30,0000 30,0000	1 1 1 1	479 228 250 1	30.0000 29.9500 29.3500 29.3000	30.4000 30.4500 30.5000 30.6500	400 50 2930 21	1 1 2 1
ULMA	64,5000	16:46	3	63.00	2.38 %	50	61.0000	64.5000	52	1	49	[+]
ULM	58.00 64.50	57.0000 69.0000	16:46 16:46 16:46 16:46	5 5 10 1	64,5000 64,5000 64,5000 64,5000	2 1 1 1	23 20 2 60	57.0000 55.5000 55.0000 52.5000	65.0000 66.0000 67.0000 68.0000	269 55 40 23	4 2 1 1
INTERCARS	618,0000	17:00	5	604.00	2.49 %	50	612.0000	619.0000	316	2	1 284	[+]
CAR	594.00 620.00	544.0000 664.0000	17:00 17:00 17:00 17:00	6 5 3 5	618,0000 618,0000 618,0000 618,0000	3 1 1 1	81 3 48 10	610.0000 602.0000 600.0000 598.0000	620.0000 621.0000 622.0000 623.0000	43 5 13 9	5 2 2 2
ZABKA	22,1500	17:03	800	21.80	2.55 %	2318	22.1400	22.1500	62298	2 582	56 551	[+]
ZAB	21.63 22.15	19.6200 23.9800	17:01 17:00 17:00 17:00	100 50 1852 196	22,1500 22,1500 22,1500 22,1500	2 2 2 2	709 6240 1341 2510	22.1300 22.1200 22.1100 22.1000	22.1600 22.1700 22.1800 22.1900	3274 23168 5962 8244	3 4 7 6
FON	1,9500	16:06	1018	1.90	2.63 %	50601	1.9500	1.9650	947	20	38	[+]
FON	1.89 1.96	1.7100 2.0900	16:06 15:04 15:04 12:41	482 1000 18 132	1,9550 1,9600 1,9550 1,9550	1 3 2 1	1000 2000 1377 1102	1.8900 1.8850 1.8800 1.8400	1.9800 1.9900 1.9950 2.0000	800 1075 500 1308	1 1 1 1
ECHO	5,4400	17:00	87	5.36	2.64 %	564	5.4400	5.5200	4906	104	570	[+]
ECH	5.36 5.60	4.8300 5.8800	16:47 16:46 16:46 16:43	931 5 5 5	5,5200 5,5200 5,5200 5,5200	1 1 2 2	165 1000 1100 2303	5.4200 5.4000 5.3800 5.3600	5.5400 5.5600 5.5800 5.6000	1416 60 3942 13786	2 1 2 11
PATENTUS	3,4800	16:35	222	3.39	2.65 %	400	3.3900	3.4500	1000	12	42	[+]
PAT	3.36 3.53	3.0600 3.7200	16:35 15:58 15:43 15:29	178 222 1 85	3,4700 3,4700 3,4800 3,3800	2 1 1 1	3445 2500 2500 500	3.3800 3.3500 3.3300 3.3200	3.4700 3.4800 3.4900 3.5000	400 547 593 650	1 1 1 1
IFSA	0,1740	17:00	2475	0.17	2.65 %	13790	0.1700	0.1740	12525	277	47	[+]
IFR	0.17 0.18	0.1430 0.1930	17:00 16:49 16:44 16:43	4525 6200 300 14000	0,1740 0,1740 0,1740 0,1720	2 1 1 1	19830 7000 4100 10000	0.1695 0.1690 0.1685 0.1680	0.1750 0.1755 0.1760 0.1765	10000 1090 4960 3999	1 1 1 1
NTTSYSTEM	11,5000	16:45	89	11.30	2.68 %	90	11.4000	11.5000	1331	10	118	[+]
NTT	11.05 11.50	10.2000 12.4000	16:45 15:36 15:25 15:20	911 1 10 1	11,5000 11,4500 11,4000 11,4500	1 2 1 1	225 423 1000 6441	11.3500 11.0500 11.0000 10.8500	11.6500 11.8500 11.9000 11.9500	300 340 50 2500	1 1 1 1
NANOGROUP	2,6300	17:00	50	2.58	2.73 %	5764	2.6000	2.6300	1659	61	160	[+]
NNG	2.58 2.65	2.3200 2.8300	17:00 16:48 16:40 16:00	750 100 500 4	2,6300 2,6000 2,6200 2,6250	2 3 1 3	1168 1542 100 3352	2.5800 2.5750 2.5600 2.5550	2.6350 2.6400 2.6450 2.6500	3200 13009 2243 1690	2 2 2 2
ATENDE	3,3300	17:00	250	3.30	2.78 %	10	3.3300	3.3400	2157	11	35	[+]
ATD	3.23 3.36	2.9700 3.6300	15:58 15:58 15:58 15:21	304 371 170 29	3,2300 3,2300 3,2400 3,3400	1 1 1 2	145 500 900 1300	3.2300 3.2200 3.2000 3.1600	3.3500 3.3600 3.3700 3.3800	2300 440 600 511	2 2 1 1
GREENX	2,4980	17:04	65	2.44	2.80 %	1111	2.4980	2.5000	676	525	1 294	[+]
GRX	2.43 2.50	2.1960 2.6800	17:04 17:04 17:04 17:03	666 500 316 50	2,4980 2,4980 2,4980 2,4980	1 1 1 1	725 2024 600 1250	2.4760 2.4700 2.4640 2.4620	2.5020 2.5040 2.5060 2.5080	4 1000 2604 4541	1 1 4 3
TSGAMES	108,6000	17:02	77	105.60	2.84 %	106	108.6000	108.8000	12	15	1 574	[+]
TEN	105.40 108.60	95.1000 116.0000	17:00 17:00 17:00 17:00	8 15 16 92	108,6000 108,6000 108,6000 108,6000	1 1 5 6	26 3 347 594	108.0000 107.8000 107.2000 107.0000	109.0000 109.2000 109.4000 109.6000	678 190 84 10	6 2 2 1
OPONEOPL	101,0000	17:00	2	100.00	2.85 %	36	101.0000	102.5000	710	7	708	[+]
OPN	99.40 104.00	90.0000 110.0000	17:00 17:00 17:00 17:00	3 6 13 1	101,0000 101,0000 101,0000 101,0000	5 10 3 1	526 1507 84 30	100.5000 100.0000 99.6000 99.4000	103.0000 103.5000 104.0000 104.5000	829 354 1543 189	11 5 20 4
RAINBOW	162,0000	17:04	8	158.00	2.86 %	8	161.9000	162.0000	587	53	8 541	[+]
RBW	156.90 162.80	142.2000 173.8000	17:01 17:00 17:00 17:00	50 30 1 8	162,0000 162,0000 162,0000 162,0000	1 1 1 2	8 9 219 118	161.4000 161.3000 161.2000 161.1000	162.3000 162.4000 162.7000 162.8000	1389 7 250 8	1 1 1 2
ULTGAMES	14,1500	17:00	1	14.20	2.91 %	90	14.1000	14.1500	846	0	3	[+]
ULG	14.10 14.20	12.8000 15.6000	16:39 16:36 14:53 11:04	10 10 12 67	14,1000 14,1500 14,1500 14,2000	1 1 2 3	103 400 125 361	13.9500 13.9000 13.8000 13.7500	14.2000 14.4000 14.5000 14.8000	159 110 149 230	1 1 2 1
PEKABEX	12,3500	17:00	608	12.10	2.92 %	1070	12.2500	12.4000	1000	40	496	[+]
PBX	12.00 12.40	10.9000 13.3000	16:49 16:49 16:49 16:49	1350 1350 1149 201	12,4000 12,4000 12,4000 12,4000	1 2 2 4	5 718 1550 255	12.2000 12.1000 12.0500 12.0000	12.4500 12.5000 12.6000 12.6500	12 700 731 2	2 2 5 1
SUNEX	4,9300	17:04	244	4.87	2.92 %	105	4.8200	4.9300	1239	11	52	[+]
SNX	4.75 4.93	4.3850 5.3500	16:48 16:48 16:38 16:31	3 3 388 12	4,9300 4,8150 4,8900 4,8900	1 2 1 1	409 438 157 3000	4.8150 4.8000 4.7950 4.7900	4.9600 4.9700 4.9800 4.9850	3 6 1000 12	1 1 1 2
LOKUM	24,7000	15:42	60	24.00	2.92 %	70	24.2000	25.1000	6	0	3	[+]
LKD	23.80 24.70	21.6000 26.4000	15:10 14:12 14:12 09:06	1 2 4 58	24,6000 23,8000 24,0000 24,0000	3 1 1 2	17 25 76 5020	23.8000 23.7000 23.6000 23.5000	25.4000 25.5000 25.6000 25.7000	51 208 40 60	2 2 1 1
MEXPOLSKA	3,9800	17:00	715	3.89	3.11 %	381	3.9400	3.9800	1459	88	358	[+]
MEX	3.89 4.18	3.5100 4.2700	17:00 16:45 16:44 16:43	491 55 100 500	3,9800 4,0000 4,0000 4,0000	2 1 3 1	255 250 134 1899	3.9200 3.9100 3.9000 3.8900	4.0100 4.0500 4.0600 4.0900	198 93 530 200	1 1 1 1
GRENEVIA	3,2900	17:00	1	3.22	3.13 %	76997	3.2550	3.2900	211	105	337	[+]
GEA	3.15 3.29	2.9000 3.5400	17:00 16:49 16:47 16:46	1 1 3 1	3,2900 3,2600 3,2600 3,2550	1 4 1 1	27192 15503 1904 8	3.2450 3.2400 3.1900 3.1800	3.2950 3.3000 3.3100 3.3200	3395 9475 6250 1380	2 5 5 2
IMCOMPANY	32,6000	17:00	27	31.60	3.16 %	330	31.6000	32.6000	401	2	63	[+]
IMC	31.60 33.00	28.5000 34.7000	17:00 16:26 15:34 15:04	5 1 6 29	32,6000 32,6000 32,6000 31,6000	1 2 1 1	3551 179 47 100	31.5000 31.3000 31.2000 31.0000	32.7000 32.8000 33.0000 33.4000	100 1 76 144	1 1 1 2
COLUMBUS	4,7200	17:02	70	4.57	3.28 %	1	4.6250	4.7200	111	60	275	[+]
CLC	4.50 4.79	4.1150 5.0200	17:00 17:00 17:00 17:00	220 299 1 50	4,7200 4,7200 4,7200 4,7200	2 1 1 1	634 1 200 1	4.6200 4.6150 4.6100 4.6050	4.7350 4.7450 4.7550 4.7600	642 5 1 360	1 2 1 2
KGHM	321,2000	17:04	100	315.00	3.28 %	508	321.2000	321.3000	1249	1 195	378 184	[+]
KGH	307.50 321.20	283.5000 346.5000	17:04 17:04 17:04 17:04	100 203 2297 200	321,2000 321,2000 321,2000 321,2000	6 1 1 1	393 14 20 196	321.0000 320.9000 320.8000 320.4000	321.4000 321.5000 321.6000 321.7000	1475 3944 1753 4287	5 8 4 2
BENEFIT	3 930,0000	17:00	2	3,845.00	3.42 %	5	3905.0000	3930.0000	4	5	17 746	[+]
BFT	3,805.00 3,930.00	3465.0000 4225.0000	17:00 17:00 17:00 17:00	1 5 1 5	3 930,0000 3 930,0000 3 930,0000 3 930,0000	1 3 2 2	2 50 17 38	3900.0000 3895.0000 3890.0000 3885.0000	3935.0000 3940.0000 3945.0000 3950.0000	8 256 52 44	4 8 4 7
MOSTALPLC	14,7000	15:48	3	14.25	3.52 %	10	14.1500	14.7000	617	1	21	[+]
MSP	14.00 14.70	12.8500 15.6500	15:44 15:42 15:41 15:41	3 1 103 544	14,1000 14,0500 14,5500 14,5000	2 2 2 2	252 115 51 3111	14.1000 14.0500 14.0000 13.9000	14.8000 14.8500 14.9000 14.9500	10 57 260 687	1 1 3 1
KETY	1 076,0000	17:00	13	1,040.00	3.56 %	78	1076.0000	1077.0000	41	18	18 907	[+]
KTY	1,040.00 1,080.00	936.0000 1144.0000	17:00 17:00 17:00 17:00	8 13 12 39	1 076,0000 1 076,0000 1 076,0000 1 076,0000	2 1 1 1	21 2 10 10	1073.0000 1072.0000 1070.0000 1069.0000	1078.0000 1079.0000 1080.0000 1081.0000	81 86 734 76	6 5 19 4
PKPCARGO	13,5500	17:01	369	13.08	3.67 %	10	13.5000	13.5500	1718	72	962	[+]
PKP	13.08 13.55	11.7800 14.3800	17:00 17:00 17:00 17:00	248 2 291 1	13,5500 13,5500 13,5500 13,5500	2 2 2 1	1000 214 1509 1	13.4400 13.4000 13.3600 13.3400	13.5800 13.5900 13.6000 13.6100	1 509 385 509	1 1 6 1
CDPROJEKT	248,8000	17:04	100	246.20	3.67 %	3	248.6000	248.8000	11321	536	132 525	[+]
CDR	242.80 251.00	221.6000 270.8000	17:04 17:04 17:03 17:03	7 7 46 50	248,8000 248,8000 248,8000 248,8000	1 1 2 1	1 5 221 17	248.5000 248.4000 248.3000 248.2000	248.9000 249.0000 249.1000 249.2000	411 172 152 565	2 1 3 2
PASSUS	139,0000	17:00	1	136.00	3.73 %	108	137.5000	139.0000	168	6	858	[+]
PAS	136.00 140.00	122.5000 149.5000	17:00 17:00 17:00 17:00	4 8 15 3	139,0000 139,0000 139,0000 139,0000	1 3 3 4	30 135 218 150	136.5000 136.0000 135.5000 135.0000	139.5000 140.0000 140.5000 141.0000	421 778 67 38	3 8 1 2
11B	139,0000	17:00	11	135.70	3.73 %	60	138.7000	139.0000	308	7	1 035	[+]
11B	135.70 139.70	122.2000 149.2000	17:00 17:00 17:00 17:00	21 39 44 41	139,0000 139,0000 139,0000 139,0000	1 6 1 1	11 636 4 20	138.1000 138.0000 137.8000 137.6000	139.3000 139.5000 139.6000 139.7000	19 21 19 14	1 1 1 1
QUERCUS	12,4500	17:00	30	12.15	3.75 %	6190	12.3000	12.4500	365	15	188	[+]
QRS	12.05 12.45	10.9500 13.3500	17:00 16:49 16:45 16:37	10 84 30 80	12,4500 12,4500 12,4500 12,4500	2 4 1 3	741 1876 299 593	12.2000 12.1000 12.0500 12.0000	12.5000 12.5500 12.6000 12.7000	873 1650 1493 3000	2 2 3 2
SFINKS	0,4320	15:55	3200	0.40	3.85 %	2300	0.4200	0.4300	460	105	45	[+]
SFS	0.40 0.44	0.3640 0.4440	13:12 13:05 12:34 12:30	400 2600 20 1805	0,4330 0,4330 0,4360 0,4100	2 1 1 2	460 5500 7000 9600	0.4150 0.4140 0.4130 0.4120	0.4320 0.4350 0.4360 0.4370	2149 8000 2980 5555	1 1 1 2
SKARBIEC	37,6000	17:00	5	36.60	3.87 %	110	37.3000	37.6000	276	2	81	[+]
SKH	36.50 37.60	33.0000 40.2000	17:00 16:12 16:03 15:55	159 22 4 168	37,6000 37,3000 37,5000 37,5000	1 1 1 3	133 103 1 15	37.2000 36.8000 36.6000 36.5000	37.7000 37.8000 37.9000 38.0000	221 479 500 5142	2 3 1 4
DIGITANET	159,0000	17:00	1	153.20	3.92 %	19	157.2000	159.0000	272	8	1 180	[+]
DIG	153.00 159.00	138.0000 168.4000	17:00 17:00 17:00 17:00	1 9 1 1	159,0000 159,0000 159,0000 159,0000	2 3 1 1	94 143 55 58	156.8000 156.4000 156.0000 155.8000	159.2000 159.4000 159.6000 159.8000	70 58 123 23	1 1 4 3
TRAKCJA	4,6200	17:01	804	4.50	3.94 %	1649	4.6200	4.6250	366	116	527	[+]
TRK	4.49 4.63	4.0500 4.9500	17:00 17:00 17:00 17:00	5000 1666 115 3000	4,6200 4,6200 4,6200 4,6200	1 1 1 2	400 2891 1198 1851	4.5700 4.5500 4.5450 4.5400	4.6300 4.6350 4.6400 4.6450	200 300 5008 460	1 1 5 1
SANWIL	1,4150	17:00	48	1.37	4.04 %	35	1.3650	1.4150	1368	5	7	[+]
SNW	1.37 1.42	1.2300 1.5000	17:00 17:00 17:00 16:49	35 35 32 300	1,4150 1,4150 1,4150 1,3800	1 1 4 1	35 1535 3559 3000	1.3600 1.3550 1.3500 1.3450	1.4200 1.4300 1.4350 1.4400	357 460 2500 2567	2 1 1 4
LUBAWA	8,8500	17:03	400	8.55	4.12 %	2150	8.8450	8.8500	2639	377	3 277	[+]
LBW	8.36 8.86	7.6950 9.4050	17:02 17:01 17:01 17:01	450 200 100 160	8,8500 8,8500 8,8500 8,8500	1 1 1 4	1000 150 300 2413	8.8400 8.8350 8.8300 8.8250	8.8550 8.8600 8.8650 8.8700	257 140 8 1905	2 1 2 4
MOLECURE	7,0500	17:01	10	6.84	4.14 %	35	7.0500	7.0700	177	18	126	[+]
MOC	6.80 7.09	6.1600 7.5200	17:01 17:01 17:00 17:00	10 95 15 35	7,0500 7,0500 7,0500 7,0500	1 1 1 1	100 600 135 250	7.0000 6.9800 6.9700 6.9300	7.0800 7.1000 7.1200 7.1300	232 1505 305 5	1 5 2 1
NOCTILUCA	94,8000	17:01	23	92.00	4.18 %	127	94.8000	95.0000	221	10	945	[+]
NCL	91.00 94.80	82.8000 101.0000	17:01 17:01 17:00 17:00	42 150 20 30	94,8000 94,8000 94,8000 94,8000	1 1 1 4	20 32 56 152	94.6000 94.2000 94.0000 93.2000	95.4000 95.6000 96.0000 96.6000	90 317 78 54	1 2 2 2
AMICA	59,3000	17:00	38	56.90	4.22 %	8	58.9000	59.3000	500	17	963	[+]
AMC	56.90 59.50	51.3000 62.5000	17:00 17:00 17:00 17:00	52 98 55 71	59,3000 59,3000 59,3000 59,3000	1 2 1 2	1 208 28 646	58.8000 58.7000 58.4000 58.3000	59.5000 59.6000 59.8000 59.9000	35 481 110 111	2 2 2 3
LSISOFT	34,4000	15:59	6	33.20	4.24 %	66	33.4000	34.2000	438	1	38	[+]
LSI	33.00 34.40	30.0000 36.4000	15:57 15:57 15:54 15:34	101 99 50 51	34,4000 34,4000 34,4000 34,4000	3 1 1 4	499 44 10 241	33.0000 32.8000 32.6000 32.2000	34.4000 34.6000 34.8000 35.0000	472 260 935 28248	4 2 5 7
CLOUD	78,4000	17:00	20	77.00	4.26 %	18	77.8000	78.4000	1089	6	436	[+]
CLD	75.40 78.40	69.4000 84.6000	16:49 16:47 16:15 15:57	38 16 76 563	78,4000 78,4000 78,4000 78,4000	2 1 1 6	9 190 99 263	76.6000 76.4000 75.8000 74.0000	78.6000 79.0000 79.2000 79.4000	1000 130 50 68	1 2 1 2
URTESTE	57,4000	13:56	3	56.00	4.36 %	1	56.6000	57.2000	20	0	6	[+]
URT	54.40 57.40	50.4000 61.6000	13:56 13:56 13:56 13:56	17 20 35 9	57,2000 57,0000 56,2000 56,0000	1 1 2 1	1 1 2 1	56.4000 56.2000 56.0000 55.8000	57.4000 57.8000 58.6000 59.0000	20 30 50 20	1 1 1 1
SELVITA	42,8000	17:00	16	41.90	4.39 %	1300	42.8000	43.5000	104	31	1 332	[+]
SLV	41.50 43.50	37.8000 46.0000	17:00 17:00 17:00 17:00	88 48 48 6	42,8000 42,8000 42,8000 42,8000	1 1 1 1	5 181 181 181	42.7000 42.6000 42.5000 42.4000	43.6000 43.7000 43.8000 43.9000	488 1 40 611	5 1 4 3
AIGAMES	0,8780	14:11	50	0.84	4.52 %	608	0.8400	0.8680	1903	4	4	[+]
ALG	0.84 0.89	0.7560 0.9240	12:32 12:10 11:22 10:59	910 4 27 1365	0,8880 0,8880 0,8400 0,8400	1 1 1 1	6 500 2000 1550	0.8380 0.8340 0.8320 0.8300	0.8780 0.8800 0.8880 0.8980	2247 200 968 294	1 1 2 1
CIGAMES	2,3000	17:00	1825	2.18	4.55 %	2177	2.3000	2.3250	2	561	1 293	[+]
CIG	2.18 2.35	1.9620 2.3950	17:00 17:00 17:00 17:00	930 195 2 803	2,3000 2,3000 2,3000 2,3000	1 1 4 2	2 2 8645 1822	2.2900 2.2850 2.2800 2.2650	2.3300 2.3350 2.3400 2.3450	2 604 2381 1202	1 3 5 3
JWWINVEST	3,4000	16:46	157	3.34	4.62 %	200	3.3400	3.4100	296	4	12	[+]
JWW	3.31 3.40	3.0100 3.6700	16:39 15:07 15:05 15:05	133 1 66 200	3,4000 3,4000 3,4000 3,4000	2 1 1 1	300 200 360 500	3.3300 3.3200 3.3100 3.3000	3.4500 3.4600 3.4800 3.4900	200 1891 400 737	1 2 2 1
CAPITAL	2,2200	17:00	163	2.16	4.72 %	3922	2.2200	2.2600	2625	265	591	[+]
CPA	2.12 2.30	1.9500 2.3600	17:00 17:00 17:00 16:48	711 1 800 200	2,2200 2,2200 2,2200 2,2400	5 1 4 2	5351 2160 3144 2000	2.2000 2.1600 2.1400 2.1200	2.2800 2.3000 2.3200 2.3400	11625 19597 3185 4048	7 12 3 4
NTCAPITAL	0,6500	17:00	1	0.65	4.84 %	896	0.6300	0.6500	7063	216	138	[+]
NTC	0.63 0.68	0.5840 0.7120	17:00 16:47 16:47 15:24	120 3847 1570 17	0,6500 0,6300 0,6300 0,6500	1 2 2 1	7500 18433 20500 4000	0.6220 0.6200 0.6140 0.6100	0.6640 0.6660 0.6680 0.6700	3996 3000 2179 10000	2 2 1 1
XTB	90,4800	17:03	50	86.88	4.89 %	52	90.4600	90.4800	218	904	81 868	[+]
XTB	86.50 91.72	78.2000 95.5600	17:02 17:00 17:00 17:00	36 60 1198 20	90,4800 90,4800 90,4800 90,4800	1 2 1 3	89 198 89 913	90.4400 90.3800 90.3200 90.3000	90.5400 90.5800 90.6200 90.6600	805 191 29 240	2 2 2 2
KPPD	25,0000	15:26	9	23.80	5.04 %	320	24.0000	25.0000	333	0	4	[+]
KPD	23.80 25.00	21.6000 26.0000	15:26 12:22 10:39 10:00	36 5 5 33	24,8000 24,8000 25,0000 24,0000	2 2 2 1	1255 40 53 67	23.8000 22.2000 20.0000 19.3000	25.6000 25.8000 26.4000 26.8000	78 26 38 70	1 1 1 2
DATAWALK	153,4800	17:01	5	147.30	5.12 %	48	152.2400	153.4800	56	42	6 416	[+]
DAT	147.30 157.20	132.5800 162.0200	17:01 17:00 17:00 17:00	5 30 4 370	153,4800 153,4800 153,4800 153,4800	3 2 1 1	46 66 10 17	152.0000 151.9800 151.4000 151.2600	153.7000 153.7800 153.8000 153.9000	20 10 110 38	1 1 1 3
MLSYSTEM	18,5600	17:04	48	17.80	5.57 %	116	18.5600	18.5800	800	20	359	[+]
MLS	17.76 18.58	16.0200 19.5800	17:02 17:00 17:00 17:00	236 80 20 130	18,5600 18,5600 18,5600 18,5600	1 2 1 2	10 37 27 28	18.3400 18.3200 18.3000 18.2600	18.6000 18.6600 18.6800 18.7200	277 1 1 1	3 1 1 1
COMPREMUM	1,3500	17:00	65	1.27	6.30 %	2000	1.3050	1.3500	6568	134	179	[+]
CPR	1.27 1.38	1.1450 1.3950	17:00 16:49 16:49 16:20	2000 100 200 1000	1,3500 1,3500 1,3300 1,3300	1 2 1 2	6467 17000 12014 31989	1.3000 1.2900 1.2800 1.2700	1.3550 1.3600 1.3700 1.3800	3814 20254 3200 17634	1 1 2 9
UNICREDIT	332,0000	15:23	37	328.00	6.31 %	6	310.0000	366.0000	2	0	52	[+]
UCG	328.00 332.30	295.2000 360.8000	15:20 13:49 11:18 10:53	3 2 15 20	332,0000 332,0000 331,3500 332,3000	1 1 1 1	5 50 12 75	305.0000 300.0000 298.0000 294.4000	560.0000 0.0000 0.0000 0.0000	1 0 0 0	1 0 0 0
PCFGROUP	3,8700	17:00	150	3.62	6.32 %	411	3.8100	3.8700	849	51	188	[+]
PCF	3.54 3.95	3.2600 3.9800	17:00 16:35 16:35 16:22	300 450 400 560	3,8700 3,8700 3,8700 3,8950	1 4 1 1	411 14235 1000 1000	3.8050 3.8000 3.7650 3.7400	3.8750 3.8800 3.8950 3.9100	112 1000 240 3000	1 1 1 1
CREOTECH	555,0000	17:00	17	530.00	6.53 %	3	555.0000	558.0000	2	13	7 259	[+]
CRI	526.00 561.00	477.0000 583.0000	17:00 17:00 17:00 17:00	39 4 57 5	555,0000 555,0000 555,0000 555,0000	4 2 1 6	97 52 97 85	554.0000 553.0000 551.0000 550.0000	560.0000 561.0000 562.0000 563.0000	77 48 14 22	3 2 3 5
BUDIMEX	743,6000	17:00	56	700.00	6.56 %	12	743.4000	743.6000	57	67	48 283	[+]
BDX	698.80 747.00	630.0000 770.0000	17:00 17:00 17:00 17:00	2 3 2 7	743,6000 743,6000 743,6000 743,6000	3 2 2 1	60 10 63 51	743.0000 742.6000 742.4000 742.2000	743.8000 744.0000 744.2000 744.6000	5 89 84 399	1 2 1 2
GENOMTEC	4,9000	16:49	10	4.70	6.99 %	200	4.8400	4.9000	505	16	80	[+]
GMT	4.70 5.14	4.2300 5.1700	16:48 16:33 15:46 15:46	40 10 2252 50	4,8000 4,8950 4,8050 4,8100	2 1 1 1	3420 150 128 2000	4.8000 4.7000 4.6900 4.6800	4.9400 4.9500 4.9600 4.9900	600 1140 535 500	1 3 1 1
PLAZACNTR	3,4400	17:00	1	3.29	7.17 %	370	3.4250	3.4400	199	19	65	[+]
PLZ	3.17 3.46	2.9650 3.6150	17:00 17:00 16:48 16:48	100 200 14 174	3,4400 3,4400 3,4600 3,4500	1 1 1 2	511 150 100 1011	3.3400 3.3250 3.3100 3.3050	3.4500 3.4600 3.5000 3.5350	1500 356 3000 100	1 1 1 1
WAWEL	880,0000	16:12	10	830.00	7.32 %	2	860.0000	870.0000	3	0	56	[+]
WWL	830.00 880.00	748.0000 912.0000	16:12 16:11 16:11 16:11	2 4 1 3	878,0000 870,0000 866,0000 864,0000	1 1 1 2	9 3 10 25	856.0000 840.0000 832.0000 830.0000	880.0000 882.0000 884.0000 886.0000	40 2 1 2	6 1 1 1
CASPAR	4,9600	16:29	1	4.68	8.77 %	1	4.8000	4.9600	1499	15	70	[+]
CSR	4.54 5.40	4.6000 5.6000	16:29 16:28 15:10 15:09	199 300 2 6	4,8000 4,9400 5,2000 5,1000	1 1 1 1	6 10 58 151	4.7200 4.6200 4.4400 4.2600	5.0000 5.2000 5.3000 5.3500	199 1197 8664 353	1 2 1 2
TALEX	19,1000	14:16	173	19.00	9.77 %	13	18.8000	19.1000	198	3	64	[+]
TLX	18.20 19.30	17.1000 20.8000	14:16 13:30 13:30 13:30	27 60 27 13	19,0000 18,6000 18,6000 18,9000	2 2 1 2	453 4 17 125	18.6000 18.0000 17.5000 17.4000	19.3000 19.4000 19.5000 19.7000	311 182 630 65	1 1 4 1
RAEN	0,7500	17:00	7023	0.68	13.64 %	3000	0.7500	0.7580	1000	1 044	735	[+]
RAE	0.64 0.75	0.6740 0.8220	17:00 17:00 17:00 17:00	277 1900 523 733	0,7500 0,7500 0,7500 0,7500	2 1 1 1	5071 950 25 3000	0.7490 0.7480 0.7450 0.7430	0.7600 0.7620 0.7690 0.7700	26779 4600 940 26200	6 2 1 8
APSENERGY	2,6900	17:02	600	2.30	17.47 %	400	2.6600	2.6900	686	122	309	[+]
APE	2.29 2.70	2.2800 2.7800	17:00 17:00 17:00 16:49	1779 977 23 11	2,6900 2,6900 2,6900 2,6600	2 4 1 1	2280 2423 23 1000	2.6100 2.6000 2.5800 2.5500	2.7000 2.7200 2.7300 2.7400	6821 22 198 500	5 1 1 1
BUMECH	22,5000	17:03	130	19.20	18.42 %	8824	22.5000	22.6000	354	654	14 131	[+]
BMC	19.20 23.40	19.0000 23.4000	17:03 17:03 17:03 17:03	45 1469 50 500	22,5000 22,5000 22,5000 22,5000	3 3 1 7	843 2062 150 2521	22.4500 22.4000 22.3500 22.3000	22.6500 22.7000 22.8000 22.8500	1562 100 371 1500	4 1 4 1

GPW	Świat	Waluty

Notowania GPW
WIG	126794.4	+1.18%	02-09
WIG20	3432.2	+1.17%	02-09
WIG20 Fut	3446.0	+1.26%	02-09
WIG20USD	971.5	+2.21%	02-09
mWIG40	9010.1	+1.17%	02-09
sWIG80	31357.3	+1.38%	02-09

Notowania Świat
Dow	50135.9	+0.04%	02-09
SP500 Fut	6975.8	-0.12%	3:49
Nikkei	57926.1	+2.77%	3:35
DAX	25014.9	+1.19%	02-09
Ropa WTI	64.3	-0.09%	3:59
Złoto	5041.6	-0.33%	3:59

Notowania Waluty
EUR/PLN	4.20794	-0.01%	3:59
CHF/PLN	4.60972	+0.07%	3:59
USD/PLN	3.53211	-0.02%	3:59
EUR/USD	1.19134	+0.01%	3:59
GBP/USD	1.36932	-0.04%	3:59
USD/JPY	155.382	-0.31%	3:59

Forum
» Prośba o dodanie IFSA, IronWolf [0]
» IRONWOLF [1][HEN]
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Prośba o dodanie do arkusza... [0]
» Prośba o dodanie Iron Wolf oraz... [1]
» sundragon zmiana nazwy [0][SDG]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]

Wzrosty	Spadki	Staty
BUMECH	22.50	18.42%
APSENERGY	2.69	17.47%
RAEN	0.75	13.64%
TALEX	19.10	9.77%
CASPAR	4.96	8.77%
Więcej ...
IFCAPITAL	0.25	-95.25%
MWTRADE	2.90	-5.84%
MBWS	11.25	-4.66%
POLICE	7.54	-4.31%
KOMPAP	23.00	-4.17%
Więcej ...
Rośnie:		207 Spółek
Bez zmian:		43 Spółek
Spada:		103 Spółek
Obrót:		1,945,993,596 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