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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	5	5.0500	PKC	5359	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	268 0 0 0	4.8000 0.0000 0.0000 0.0000	1.0000 4.5000 4.8000 5.0000	445 180 211 709	1 1 1 2
EUCO	4,5600	17:02	1260	4.50	-8.11 %	119	4.1800	4.1900	11990	502	2 099	[+]
EUC	3.93 4.55	3.6500 4.4500	17:02 17:02 17:00 17:00	498 150 215 85	4,5600 4,5600 4,5600 4,5600	1 1 4 1	152 1000 2140 152	4.0400 4.0200 4.0000 3.9900	4.2000 4.2300 4.2400 4.2500	1000 1000 692 1097	1 2 1 3
KOMPAP	26,0000	16:21	168	25.00	-7.69 %	399	24.0000	25.0000	300	0	10	[+]
KMP	24.00 26.00	22.6000 27.4000	15:26 15:23 11:45 12:09	10 1 1 4	25,4000 26,0000 26,0000 25,0000	1 1 1 0	500 289 250 0	23.4000 22.6000 22.2000 0.0000	26.0000 26.8000 27.8000 28.0000	58 573 233 3088	1 3 1 2
SIMFABRIC	1,7080	16:43	12	1.65	-5.74 %	722	1.6100	1.6800	295	20	32	[+]
SIM	1.60 1.68	1.4900 1.8180	16:43 16:43 16:43 16:43	70 17 1 875	1,7020 1,7000 1,6920 1,6600	1 1 4 2	1320 100 3427 5000	1.6040 1.6020 1.6000 1.5900	1.6900 1.6940 1.6960 1.6980	2629 738 1950 2960	2 1 1 2
FMG	110,5000	17:00	4	117.00	-5.43 %	1	104.5000	105.0000	15	0	40	[+]
FMG	104.50 117.00	95.0000 116.0000	17:00 16:06 14:53 14:53	1 1 1 1	110,5000 116,5000 117,0000 110,5000	1 2 1 1	25 561 11 12	104.0000 102.0000 100.5000 88.6000	108.0000 110.0000 113.5000 114.0000	29 10 38 11	1 1 1 1
COGNOR	6,9700	17:00	27	6.98	-5.31 %	18410	6.6000	6.6100	8000	427	2 767	[+]
COG	6.13 7.00	5.6600 6.9100	17:00 17:00 17:00 17:00	238 32 6 2	6,9700 6,9700 6,9700 6,9700	1 1 2 6	63 59 497 16688	6.5200 6.5150 6.5100 6.5050	6.6350 6.6400 6.6600 6.6700	50 2 10 5	1 1 1 1
AIRWAY	0,4595	17:00	1200	0.45	-4.35 %	5000	0.4390	0.4455	6754	477	214	[+]
AWM	0.44 0.46	0.4090 0.4990	17:00 17:00 17:00 16:49	1182 318 2500 3882	0,4595 0,4595 0,4595 0,4500	1 1 1 1	1000 500 1487 6000	0.4370 0.4365 0.4360 0.4320	0.4460 0.4520 0.4525 0.4530	4200 4000 7054 1916	1 1 1 1
ARCTIC	11,1600	17:00	7	11.16	-4.30 %	1	10.6800	10.8400	336	149	1 602	[+]
ATC	10.52 11.24	10.0600 12.2600	17:00 17:00 17:00 16:43	5 73 54 50	11,1600 11,1600 11,1600 11,1600	3 7 3 10	839 1072 1450 4110	10.6600 10.6400 10.6200 10.6000	10.8600 10.8800 10.9000 10.9200	1250 800 800 99	2 4 1 1
APSENERGY	3,0100	16:48	59	3.01	-3.99 %	30	2.8700	2.8900	1086	11	31	[+]
APE	2.80 3.01	2.7100 3.3100	16:48 16:07 16:06 16:03	21 24 150 129	3,0200 3,0800 3,0800 3,0800	1 1 2 1	300 21 559 14	2.8500 2.8300 2.8000 2.7800	2.9000 2.9200 2.9300 2.9400	21 53 10 110	1 2 1 3
POINTGROUP	2,0800	15:28	120	2.14	-3.85 %	3900	2.0000	2.0500	3750	5	10	[+]
PGM	2.00 2.14	1.9300 2.3500	15:28 15:28 13:20 09:00	600 236 74 7	2,0900 2,0900 2,0900 2,1400	1 1 1 1	3827 200 6 357	1.9600 1.9500 1.9350 1.8600	2.1000 2.1100 2.2000 2.3900	3600 10 655 1000	1 1 1 1
BBIDEVNFI	5,4000	15:50	10	5.20	-3.70 %	2879	5.2000	5.4000	414	1	5	[+]
BBD	5.20 5.25	4.6800 5.7000	15:49 15:49 12:14 12:02	50 50 1 1	5,2000 5,4000 5,2000 5,2000	1 6 2 1	1000 5885 106 333	5.1500 5.1000 5.0500 5.0000	5.4500 5.5000 5.5500 5.6000	2909 4406 2082 2270	4 7 2 2
CCC	190,2000	17:00	8	191.90	-3.63 %	2104	183.3000	183.3500	99	331	61 575	[+]
CCC	183.30 191.90	172.7500 211.0000	17:00 17:00 17:00 17:00	112 110 71 215	190,2000 190,2000 190,2000 190,2000	2 3 5 5	40 220 910 170	183.2000 183.1500 183.1000 183.0500	183.4000 183.4500 183.5000 183.6000	627 11 79 3657	1 1 1 2
LOKUM	22,5000	16:10	11	22.50	-3.56 %	126	21.7000	22.4000	100	0	3	[+]
LKD	21.70 22.50	20.3000 24.7000	11:25 11:25 10:42 10:07	37 275 2 20	22,0000 21,9000 22,0000 21,7000	1 1 1 1	100 100 50 1	21.4000 21.3000 21.2000 21.0000	22.5000 22.6000 22.7000 22.8000	227 1013 75 182	3 7 2 3
COMP	256,0000	17:00	6	258.00	-3.52 %	21	246.0000	247.0000	22	2	461	[+]
CMP	246.00 258.00	233.0000 283.0000	17:00 17:00 16:49 16:48	3 9 28 9	256,0000 256,0000 256,0000 255,0000	4 3 1 1	76 40 80 7	245.0000 244.0000 243.0000 242.0000	248.0000 249.0000 250.0000 251.0000	31 69 121 16	2 3 4 1
FEERUM	12,9500	17:00	2	12.95	-3.47 %	5	12.0000	12.5000	368	0	1	[+]
FEE	12.45 12.95	11.7000 14.2000	15:31 15:00 14:17 14:17	100 108 108 70	12,2000 12,2000 12,2500 12,2500	1 1 2 1	555 5 301 100	11.5500 11.4500 11.4000 11.2500	12.9500 13.3500 13.7000 13.8000	290 60 500 400	2 1 1 1
MCI	29,3000	17:00	5	29.70	-3.41 %	298	28.3000	28.9000	500	8	246	[+]
MCI	27.80 29.70	26.8000 32.6000	17:00 16:43 16:43 16:43	3 125 5 1	29,3000 29,0000 29,0000 29,0000	1 1 2 2	200 200 1014 800	28.2000 28.1000 28.0000 27.9000	29.0000 29.1000 29.3000 29.4000	700 630 1690 585	1 3 2 3
AMICA	58,0000	17:00	54	58.20	-3.28 %	450	56.1000	56.5000	29	5	270	[+]
AMC	56.00 58.50	52.4000 64.0000	16:48 16:48 16:48 16:47	153 85 6 10	58,1000 58,1000 58,1000 58,0000	10 1 2 1	625 25 657 140	56.0000 55.8000 55.7000 55.6000	56.6000 56.7000 56.9000 57.0000	1 231 1 8	1 2 1 3
PEPEES	0,9300	16:49	1	0.93	-3.23 %	12	0.8700	0.8950	13	2	1	[+]
PPS	0.89 0.93	0.8400 1.0200	16:49 16:09 16:06 15:57	1900 282 4600 4000	0,8900 0,8850 0,8750 0,8750	2 1 2 2	2012 1700 4980 5012	0.8650 0.8550 0.8500 0.8400	0.9300 0.9600 0.9650 0.9700	1987 2980 516 1175	1 1 5 1
DEVELIA	8,3200	17:00	2260	8.20	-3.12 %	586	8.0600	8.2000	2917	251	2 030	[+]
DVL	8.05 8.35	7.3800 9.0200	17:00 17:00 17:00 17:00	19258 666 693 450	8,3200 8,3200 8,3200 8,3200	2 6 2 5	1606 2783 1566 2542	8.0400 8.0200 8.0100 8.0000	8.2400 8.2500 8.2700 8.2800	1406 1406 1406 121	1 1 1 1
NANOGROUP	2,7500	17:00	1	2.74	-3.09 %	850	2.6100	2.6650	1586	27	71	[+]
NNG	2.59 2.74	2.4700 3.0100	17:00 16:41 16:41 16:41	99 4754 46 4000	2,7500 2,7050 2,7050 2,7100	1 2 1 2	100 1600 200 700	2.6050 2.6000 2.5950 2.5850	2.6700 2.6800 2.7250 2.7350	1699 1396 2200 2467	1 1 1 2
MBWS	13,0000	14:47	30	12.60	-3.08 %	103	12.5000	19.0000	140	0	0	[+]
MBW	12.60 12.60	11.3500 13.8500	11:25 09:02 09:01 09:01	19 33 2 2	13,0000 13,3000 13,7000 13,7000	1 1 0 0	6 163 0 0	10.0000 6.0000 0.0000 0.0000	19.6000 19.7000 20.7000 20.8000	140 140 130 130	1 1 1 1
IMPERA	1,3500	14:59	11	1.31	-2.96 %	3978	1.3100	1.3500	2489	1	1	[+]
IMP	1.31 1.31	1.1800 1.4400	12:54 12:15 12:03 09:00	3000 1 1 1	1,3100 1,3100 1,3100 1,3100	2 1 1 1	8315 5000 543 2000	1.3000 1.2500 1.2300 1.2200	1.3600 1.3700 1.3900 1.4000	1503 1900 2000 6000	1 1 2 1
POLTREG	30,9000	17:00	109	30.90	-2.91 %	6	29.8000	30.0000	91	4	132	[+]
PTG	29.90 31.60	27.9000 33.9000	17:00 17:00 17:00 17:00	32 100 2 90	30,9000 30,9000 30,9000 30,9000	2 1 1 2	143 50 2 4	29.7000 29.5000 29.4000 29.2000	30.3000 30.7000 30.9000 31.4000	1 100 117 420	1 1 2 1
QNATECHNO	28,5000	17:00	45	29.00	-2.81 %	136	27.7000	28.7000	50	1	36	[+]
QNA	27.70 29.10	26.1000 31.9000	16:40 14:05 14:05 14:00	5 147 50 50	28,5000 28,5000 28,5000 28,5000	1 1 3 2	200 5 103 200	27.6000 27.3000 27.0000 26.8000	29.1000 29.2000 29.3000 29.5000	96 600 750 829	1 2 2 1
SYGNITY	110,0000	17:00	6	110.50	-2.73 %	13	106.0000	107.0000	22	6	587	[+]
SGN	104.00 110.50	99.6000 121.5000	16:49 16:40 16:39 16:34	1 2 230 100	110,0000 110,0000 110,0000 110,0000	3 11 5 5	58 388 334 273	105.5000 105.0000 104.5000 104.0000	108.5000 109.0000 110.0000 110.5000	96 69 90 35	1 1 4 1
ORCOGROUP	4,4400	09:46	50	4.32	-2.70 %	25	PKC	4.8600	1600	0	1	[+]
OPG	4.32 4.32	4.2800 5.2000	09:51 16:11 14:56 11:27	130 129 20 1	4,3200 4,4200 4,4200 4,3200	1 1 1 1	471 828 2300 1200	4.3200 4.2600 4.1600 4.1400	4.9000 4.9800 5.0000 5.1500	27248 4692 18073 1354	1 1 3 2
SANPL	534,8000	17:00	389	540.00	-2.66 %	49	520.4000	520.6000	185	57	29 771	[+]
SPL	518.20 540.00	486.0000 594.0000	17:00 17:00 17:00 17:00	390 20 37 313	534,8000 534,8000 534,8000 534,8000	2 2 2 3	60 335 74 1537	520.2000 520.0000 519.8000 519.6000	522.4000 523.0000 523.6000 523.8000	50 51 1153 62	1 2 3 2
IZOLACJA	3,8000	17:00	2	3.75	-2.63 %	466	3.6400	3.7000	1726	3	10	[+]
IZO	3.61 3.75	3.3800 4.1200	15:58 15:28 14:05 10:18	500 1851 5 2	3,7000 3,7000 3,6500 3,7000	1 1 2 1	1853 1000 7000 1000	3.6300 3.6200 3.6100 3.6000	3.7500 3.8000 3.8800 3.8900	1398 4870 1604 3899	1 2 1 1
ALTUSTFI	1,9400	14:59	389	1.90	-2.58 %	16	1.8850	1.9000	3971	67	127	[+]
ALI	1.89 1.92	1.7100 2.0900	14:59 10:58 09:47 09:37	111 60 148 6	1,9400 1,9200 1,9000 1,9200	1 1 1 1	20 16 16 20	1.8800 1.8750 1.8650 1.8600	1.9150 2.0000 2.0300 2.0700	35 500 125 1000	1 1 1 1
MLPGROUP	79,8000	17:00	3	79.80	-2.51 %	5	76.4000	79.8000	50	0	3	[+]
MLG	77.80 79.80	72.0000 87.6000	15:22 14:42 10:50 09:42	39 25 30 15	77,4000 78,6000 78,6000 78,6000	1 1 1 1	20 10 100 120	76.2000 76.0000 75.4000 75.2000	80.0000 82.0000 82.8000 83.0000	20 409 5 15	1 4 2 1
DADELO	47,9000	17:00	18	47.70	-2.51 %	300	46.2000	46.7000	443	11	531	[+]
DAD	46.00 47.90	43.0000 52.4000	17:00 17:00 17:00 16:49	1 3 25 4	47,9000 47,9000 47,9000 48,0000	3 1 1 1	85 105 500 364	46.0000 45.9000 45.8000 45.7000	46.9000 47.0000 47.1000 47.2000	200 319 69 69	1 2 1 1
GETIN	0,5320	17:00	19	0.53	-2.44 %	218	0.5190	0.5240	26777	1 355	706	[+]
GTN	0.51 0.53	0.4790 0.5850	16:44 16:36 16:36 16:36	2000 2000 2700 250	0,5300 0,5300 0,5300 0,5300	1 2 1 5	300 7849 2595 87600	0.5180 0.5170 0.5160 0.5150	0.5260 0.5270 0.5280 0.5290	2170 10955 3000 10094	1 2 1 2
BUMECH	13,1200	17:01	500	12.98	-2.44 %	25000	12.7600	12.8000	328	179	2 357	[+]
BMC	12.70 13.52	11.7000 14.2600	17:00 17:00 17:00 17:00	70 19 4 54	13,1200 13,1200 13,1200 13,1200	2 1 1 2	8206 300 200 821	12.7400 12.7200 12.7000 12.6800	12.9800 13.0000 13.0800 13.1000	1 1769 1 120	1 3 1 1
MILLENNIUM	14,3900	17:00	747	14.39	-2.43 %	1317	14.0400	14.1000	461	662	9 405	[+]
MIL	14.00 14.55	12.9600 15.8200	17:00 17:00 17:00 17:00	3456 1544 91 263	14,3900 14,3900 14,3900 14,3900	2 2 2 5	1735 3459 1723 6197	14.0300 14.0200 14.0100 14.0000	14.1100 14.1200 14.1400 14.1500	3000 134 6549 7523	1 1 2 2
MBANK	890,2000	17:00	9	898.00	-2.36 %	61	868.2000	869.8000	55	19	16 980	[+]
MBK	864.20 907.00	808.2000 987.8000	17:00 17:00 17:00 17:00	8 10 3 12	890,2000 890,2000 890,2000 890,2000	1 1 1 2	181 5 45 21	866.2000 866.0000 865.6000 865.4000	870.0000 870.2000 871.4000 872.0000	34 66 20 108	2 1 2 2
YARRL	8,5400	16:42	10	8.54	-2.34 %	340	8.2400	8.3400	100	2	15	[+]
YRL	8.32 8.54	7.7000 9.3800	10:29 09:00 09:00 09:00	50 20 20 20	8,5400 8,6600 8,6600 8,6600	1 2 3 2	60 120 150 250	8.2200 8.2000 8.1600 8.1400	8.3600 8.4000 8.4400 8.4600	100 110 115 265	1 2 2 1
DGA	19,6500	16:07	2	19.10	-2.29 %	62	19.1500	19.2000	338	2	34	[+]
DGA	19.00 19.65	17.2000 21.0000	16:06 16:06 16:06 15:43	17 90 343 38	19,6500 19,6000 19,6000 19,0000	2 1 1 1	381 229 180 350	19.1000 19.0000 18.9500 18.9000	19.5000 19.5500 19.6000 19.6500	30 120 107 2601	1 1 2 3
SECOGROUP	26,8000	13:11	63	26.80	-2.24 %	415	26.0000	27.0000	280	0	10	[+]
SWG	26.20 26.80	24.2000 29.4000	13:33 13:33 10:20 14:40	140 280 36 1	27,0000 27,0000 27,4000 28,0000	1 1 0 0	125 1 0 0	25.6000 21.0000 0.0000 0.0000	27.4000 27.8000 29.0000 29.8000	114 37 238 73	1 1 1 1
NTCAPITAL	0,6280	17:00	260	0.63	-2.23 %	32352	0.6000	0.6140	991	33	20	[+]
NTC	0.60 0.63	0.5660 0.6900	16:15 15:32 12:49 12:49	44 1000 94 106	0,6140 0,6040 0,6300 0,6100	3 1 1 3	6707 2277 1100 35384	0.5960 0.5940 0.5920 0.5900	0.6160 0.6240 0.6260 0.6300	1460 4720 4211 3644	2 1 1 1
FABRITY	28,4000	17:00	1	28.40	-2.11 %	656	27.8000	28.1000	305	3	73	[+]
FAB	27.80 28.40	25.6000 31.2000	16:48 16:46 16:42 16:25	20 1 4 16	28,1000 28,1000 28,1000 28,1000	1 2 2 4	222 1100 101 1172	27.7000 27.6000 27.5000 27.4000	28.2000 28.3000 28.4000 28.5000	100 292 841 200	1 2 3 1
INPRO	7,2500	09:17	1800	7.10	-2.07 %	248	6.9500	7.1000	224	0	1	[+]
INP	7.10 7.10	6.4000 7.8000	09:00 09:00 17:00 16:40	2 198 1 1199	7,2500 7,2500 7,2500 7,1000	3 1 2 1	199 300 133 77	6.8500 6.8000 6.6000 6.5500	7.2500 7.3000 7.3500 7.4000	300 400 1650 203	1 1 4 2
SELENAFM	34,8000	15:38	50	34.10	-2.01 %	83	34.1000	34.3000	5	1	29	[+]
SEL	34.10 34.80	30.7000 37.5000	15:38 15:26 15:26 15:26	100 33 58 6	34,7000 34,0000 34,0000 34,1000	3 1 1 2	890 64 250 6	34.0000 33.9000 33.8000 33.6000	34.4000 34.5000 34.6000 34.8000	103 162 24 117	2 1 1 1
IMS	3,5500	17:00	100	3.57	-1.97 %	15	3.4300	3.4800	36	38	130	[+]
IMS	3.35 3.60	3.2200 3.9200	16:47 16:47 16:42 16:42	46 490 1995 200	3,4700 3,5000 3,4700 3,4700	1 2 4 2	100 560 524 905	3.4200 3.4100 3.4000 3.3900	3.4900 3.5000 3.5100 3.5200	200 3132 100 914	2 4 1 3
BORYSZEW	6,1200	16:42	3500	6.12	-1.96 %	10389	6.0000	6.0600	2000	99	603	[+]
BRS	6.00 6.16	5.5200 6.7200	16:42 16:38 16:38 16:38	1 500 3500 200	6,1200 6,1000 6,1000 6,1000	7 3 2 9	1027 210 202 5665	5.9800 5.9600 5.9400 5.9200	6.1000 6.1200 6.1400 6.1600	3389 1001 2990 3779	2 2 2 6
PATENTUS	3,5900	16:46	270	3.52	-1.95 %	85	3.4900	3.5200	3765	14	47	[+]
PAT	3.44 3.54	3.1700 3.8700	16:28 16:28 16:14 16:01	5 6 4 790	3,6000 3,5900 3,5900 3,5000	2 2 3 1	516 444 1240 400	3.4500 3.4400 3.4300 3.4100	3.5300 3.5400 3.5900 3.6500	423 700 1000 716	1 1 1 1
LESS	0,2590	17:00	2	0.26	-1.93 %	50	0.2500	0.2540	4778	37	9	[+]
LES	0.25 0.26	0.2340 0.2840	16:49 16:49 16:43 16:43	50 50 50 50	0,2580 0,2580 0,2580 0,2580	1 1 2 5	50 50 218 17987	0.2490 0.2480 0.2470 0.2460	0.2590 0.2600 0.2610 0.2620	8971 5320 50 170	5 4 1 4
MUZA	13,0000	09:00	1	13.00	-1.92 %	51	12.6500	12.9500	10	0	0	[+]
MZA	12.75 13.00	11.7000 14.3000	11:36 11:36 11:36 11:36	1 29 71 29	13,1000 13,1000 13,1000 13,1000	1 1 1 1	596 4 53 70	12.6000 12.0000 11.0000 6.7800	13.0000 13.1000 13.2000 13.4000	497 451 769 1	1 3 3 1
BETACOM	5,2500	17:00	1	5.20	-1.90 %	40	5.1000	5.2000	94	0	1	[+]
BCM	5.15 5.20	4.6800 5.7000	15:01 15:01 14:48 13:41	40 460 40 116	5,1500 5,1500 5,1500 5,2500	3 2 1 1	2200 2048 60 360	5.0500 5.0000 4.9600 4.8200	5.2500 5.3000 5.3500 5.4000	1600 500 556 2023	1 1 1 3
ATLANTIS	2,1400	14:41	27	2.10	-1.87 %	1100	2.1000	2.1400	751	10	22	[+]
ATS	2.10 2.15	1.8900 2.3100	12:43 11:21 11:07 11:05	4 230 99 234	2,0600 2,0600 2,0600 2,0600	1 3 1 2	750 3656 780 910	2.0600 2.0500 2.0400 2.0100	2.1500 2.1600 2.1700 2.1800	37 1914 2660 9549	1 2 1 2
ARTIFEX	15,3000	16:46	3	15.30	-1.83 %	941	15.0200	15.2000	943	2	37	[+]
ART	15.02 15.30	13.7800 16.8200	16:29 16:04 15:21 15:20	20 1 300 69	15,2200 15,2200 15,3000 15,2200	1 1 1 1	70 1 140 100	15.0000 14.9000 14.8600 14.8400	15.2600 15.3000 15.4200 15.4400	265 916 77 749	1 2 1 2
KRVITAMIN	9,8800	11:52	24	9.90	-1.82 %	330	9.6800	9.8000	1058	5	46	[+]
KVT	9.68 9.90	8.9200 10.8500	11:52 11:01 09:00 16:06	201 725 29 1	9,8800 9,9600 9,8800 10,0000	5 1 1 2	798 300 250 340	9.6600 9.6400 9.6200 9.6000	9.9600 10.0000 10.0500 10.1000	283 300 2 184	3 1 1 2
ODLEWNIE	8,9600	17:00	10	8.98	-1.79 %	900	8.8000	8.8400	23	1	8	[+]
ODL	8.80 8.98	8.1000 9.8600	16:20 16:16 16:10 15:44	7 11 2 110	8,8000 8,8000 8,9600 8,8000	1 1 1 2	12 200 664 6	8.7200 8.7000 8.6800 8.6600	8.9600 9.0000 9.0400 9.1000	200 1000 1591 630	1 1 2 1
ZEPAK	22,3000	17:04	200	22.50	-1.79 %	10	21.9000	22.0000	1496	30	668	[+]
ZEP	21.90 22.75	20.2500 24.7500	17:02 17:00 17:00 17:00	33 14 25 72	22,3000 22,3000 22,3000 22,3000	3 4 1 2	198 373 68 311	21.8500 21.8000 21.7500 21.7000	22.1000 22.1500 22.2000 22.2500	1670 1063 2066 282	3 3 3 2
WOODPCKR	3,4000	16:29	20	3.41	-1.76 %	997	3.3400	3.3600	77	2	6	[+]
WPR	3.33 3.43	3.0700 3.7500	13:57 13:57 09:00 16:46	20 5 500 305	3,4100 3,4000 3,3500 3,3500	4 1 1 2	2394 30 5 815	3.3300 3.3200 3.3100 3.3000	3.3900 3.4000 3.4200 3.4300	5 1815 100 101	1 1 1 2
ADIUVO	0,8020	17:00	80	0.80	-1.75 %	3164	0.7720	0.7880	678	33	26	[+]
ADV	0.77 0.82	0.7200 0.8760	16:48 16:48 16:02 16:01	5 295 5 298	0,8000 0,7660 0,8060 0,7620	2 1 1 1	3000 651 1500 20000	0.7700 0.7680 0.7660 0.7640	0.8040 0.8060 0.8080 0.8100	2990 12000 999 2000	1 1 1 1
MOBRUK	285,0000	17:00	20	286.50	-1.75 %	34	280.0000	282.5000	7	3	710	[+]
MBR	279.00 287.00	258.0000 315.0000	17:00 17:00 17:00 17:00	1 4 1 5	285,0000 285,0000 285,0000 285,0000	6 8 15 5	70 47 400 136	279.0000 278.5000 278.0000 277.5000	283.5000 284.0000 284.5000 285.5000	1 6 13 3	1 1 1 1
GRENEVIA	2,6500	17:00	31	2.64	-1.70 %	962	2.6000	2.6050	30812	22	56	[+]
GEA	2.60 2.64	2.3800 2.9000	17:00 17:00 16:49 16:18	99 100 70 573	2,6500 2,6500 2,6450 2,6200	2 4 2 1	1050 14058 30017 772	2.5950 2.5800 2.5700 2.5650	2.6300 2.6400 2.6500 2.6550	11657 3911 2109 1886	5 3 2 1
OTLOG	14,2400	16:28	1	14.24	-1.69 %	5	13.8000	13.9800	46	2	21	[+]
OTS	13.70 14.28	12.8200 15.6600	16:27 15:18 14:20 14:13	6 5 1 1	14,0000 14,2400 14,2400 13,8400	3 1 1 1	185 94 103 10	13.7000 13.6400 13.6200 13.5800	14.0000 14.0800 14.4000 14.4400	811 19 52 68	3 1 2 1
TRANSPOL	4,1900	13:57	28	4.18	-1.67 %	1100	3.9000	4.1100	300	1	4	[+]
TRN	4.12 4.18	3.7700 4.5900	10:06 09:42 09:00 09:50	7 7 5 643	4,0000 4,1900 4,1900 4,0200	1 2 1 1	428 824 460 1500	3.8800 3.8700 3.8600 3.8400	4.1200 4.1800 4.1900 4.3500	1171 1140 450 1000	1 2 1 1
BLOOBER	30,0000	17:00	35	30.05	-1.67 %	20	29.4500	29.5000	97	25	753	[+]
BLO	29.50 30.30	27.0500 33.0500	17:00 16:46 16:46 16:45	63 100 200 21	30,0000 30,0000 30,0000 30,0000	4 3 2 1	501 1020 2141 141	29.4000 29.3500 29.3000 29.2500	29.5500 29.6500 29.8000 29.8500	50 500 39 334	1 1 1 3
MOSTALPLC	15,0000	12:55	11	15.05	-1.67 %	358	14.5000	14.7500	38	1	9	[+]
MSP	14.50 15.05	13.5500 16.5500	12:36 12:36 11:42 10:18	50 39 16 15	15,0000 15,0000 14,8000 14,8000	1 1 1 2	781 110 62 190	14.4500 14.3500 14.3000 14.1500	14.8000 15.0000 15.0500 15.1000	200 200 534 538	1 1 3 2
APATOR	21,3500	16:48	110	21.45	-1.64 %	52	20.9500	21.0000	111	5	112	[+]
APT	20.95 21.45	19.3200 23.5500	16:48 16:48 16:48 16:37	23 1 66 75	21,3500 21,3500 21,3500 21,3500	6 2 3 2	441 115 899 1215	20.9000 20.8500 20.8000 20.7500	21.1000 21.2500 21.3000 21.4000	518 391 231 300	1 3 2 1
MEXPOLSKA	3,6600	15:38	3	3.66	-1.64 %	193	3.5700	3.6000	2755	0	0	[+]
MEX	3.57 3.66	3.3000 4.0200	12:03 11:02 11:02 09:59	100 27 3 30	3,6900 3,6100 3,6500 3,6900	1 1 1 1	673 400 10 50	3.5500 3.5100 3.5000 3.3900	3.6600 3.6900 3.7200 3.7600	383 292 90 600	2 1 1 1
VERCOM	123,0000	17:00	86	123.00	-1.63 %	11	121.0000	122.4000	99	4	429	[+]
VRC	120.80 123.20	110.8000 135.2000	17:00 16:39 16:39 16:37	80 71 20 30	123,0000 121,8000 122,0000 121,8000	2 2 3 4	100 46 57 97	120.8000 120.6000 120.4000 120.2000	122.6000 122.8000 123.0000 123.2000	116 49 129 511	2 1 2 3
SYNTHAVERSE	4,9250	17:00	578	4.89	-1.62 %	1000	4.8400	4.8450	112	18	89	[+]
SVE	4.82 4.93	4.4050 5.3700	17:00 17:00 16:49 16:49	10 12 10 26	4,9250 4,9250 4,9550 4,9200	3 2 2 2	24 403 500 1771	4.8350 4.8300 4.8250 4.8200	4.8900 4.8950 4.9000 4.9050	1986 1045 498 500	1 3 1 1
BOWIM	4,3700	16:41	3	4.40	-1.60 %	3024	4.2500	4.2900	4	13	56	[+]
BOW	4.22 4.40	3.9600 4.8400	16:39 15:58 15:58 15:58	230 2788 4 200	4,3700 4,3500 4,3500 4,3500	1 4 3 9	75 966 215 7439	4.2300 4.2200 4.2100 4.2000	4.3000 4.3100 4.3200 4.3300	101 102 256 202	2 2 5 2
ENERGA	13,1000	17:00	231	13.00	-1.53 %	21	12.8600	12.9000	2455	21	266	[+]
ENG	12.84 13.04	11.7000 14.3000	17:00 17:00 17:00 17:00	50 240 398 81	13,1000 13,1000 13,1000 13,1000	1 2 1 1	630 515 375 375	12.8400 12.8200 12.7600 12.7400	12.9400 13.0200 13.0400 13.1000	1100 1200 911 6363	1 1 2 8
RAWLPLUG	16,3500	15:02	3	16.35	-1.53 %	138	16.1000	16.6000	111	0	3	[+]
RWL	16.10 16.35	14.7500 17.9500	13:39 12:48 09:00 09:00	1 3 80 20	16,4500 16,4500 16,4500 16,4500	1 2 1 1	725 229 1000 500	16.0500 16.0000 15.9500 15.9000	16.6500 16.7000 16.7500 16.8000	35 42 123 10	1 1 2 1
BIOMAXIMA	13,1000	17:00	1	13.05	-1.53 %	487	12.8500	12.9000	66	5	66	[+]
BMX	12.90 13.20	11.7500 14.3500	16:34 16:33 16:19 16:18	40 302 11 4	13,1000 13,2000 13,2000 13,2000	3 2 2 3	127 140 250 330	12.8000 12.7500 12.7000 12.6500	13.1500 13.2000 13.2500 13.3000	50 365 378 205	1 5 5 3
NOVAVISGR	1,3100	17:00	769	1.32	-1.53 %	225	1.2920	1.3180	2980	31	41	[+]
NVG	1.28 1.32	1.1880 1.4520	17:00 14:59 14:31 14:31	19 200 1231 1769	1,3100 1,3200 1,3100 1,3100	2 1 3 7	335 879 1969 5525	1.2900 1.2840 1.2820 1.2800	1.3200 1.3300 1.3360 1.3380	8009 7423 3500 2422	3 5 1 2
KRUK	407,2000	17:00	5	408.00	-1.52 %	389	401.0000	401.1000	59	21	8 528	[+]
KRU	401.00 410.00	367.2000 448.8000	17:00 17:00 17:00 17:00	4 1 4 4	407,2000 407,2000 407,2000 407,2000	2 1 1 1	13 31 3 10	400.8000 400.7000 400.6000 400.5000	401.2000 401.5000 401.6000 401.8000	8 177 10 8	2 1 1 2
EDINVEST	6,7000	13:22	15	6.60	-1.49 %	516	6.6000	6.7000	1236	1	4	[+]
EDI	6.60 6.70	5.9400 7.2600	13:21 13:14 12:25 11:30	16 2 132 2	6,7000 6,7000 6,5400 6,7000	1 1 1 1	61 200 1300 163	6.5200 6.5000 6.4000 6.2800	6.8000 6.9400 6.9800 7.0000	1000 160 347 1000	1 1 1 1
DELKO	6,7600	15:49	5	6.76	-1.48 %	133	6.6600	6.7400	636	1	5	[+]
DEL	6.66 6.76	6.1000 7.4200	15:39 15:23 15:23 15:19	8 261 199 200	6,7600 6,6400 6,6400 6,6400	2 5 5 2	339 2600 542 410	6.6400 6.6200 6.6000 6.5800	6.7600 6.8000 6.8200 6.8400	1375 880 200 750	4 4 1 1
SILVANO	5,4000	13:58	29	5.32	-1.48 %	1	5.3200	5.4000	97	0	0	[+]
SFG	5.32 5.32	4.7900 5.8400	17:00 12:41 12:41 11:10	211 38 271 29	5,3600 5,3400 5,3400 5,3400	1 1 1 1	2 321 92 232	5.2600 5.2200 5.2000 5.1800	5.4400 5.5000 5.6000 5.6800	125 1 111 555	1 1 1 3
BOOMBIT	6,8200	17:00	1	6.80	-1.47 %	132	6.7200	6.8200	75	1	4	[+]
BBT	6.70 6.82	6.1200 7.4800	15:30 15:30 14:48 12:08	258 5 2 219	6,7000 6,7200 6,8000 6,8200	1 1 4 2	880 15 743 630	6.7000 6.6600 6.6400 6.6200	6.8400 6.8800 6.9000 6.9200	7 1675 1117 3	1 2 1 1
GAMFACTOR	6,7800	17:00	96	6.72	-1.47 %	1650	6.6200	6.6800	153	12	78	[+]
GIF	6.60 6.76	6.0600 7.3800	17:00 17:00 16:39 16:37	9 195 10 378	6,7800 6,7800 6,7000 6,6000	4 1 3 2	2094 300 201 255	6.6000 6.5600 6.5400 6.5200	6.7200 6.7800 6.8000 6.8400	8 65 750 200	1 1 2 1
BNPPL	103,5000	17:01	20	104.00	-1.45 %	29	102.0000	103.0000	200	7	680	[+]
BNP	102.00 104.00	93.6000 114.0000	17:01 16:44 16:43 16:42	441 123 20 1	103,5000 103,5000 103,5000 103,0000	8 9 8 6	620 599 418 525	101.5000 101.0000 100.5000 100.0000	103.5000 104.0000 104.5000 105.0000	330 480 974 130	2 5 3 2
PHARMENA	3,5000	14:20	15	3.50	-1.43 %	501	3.4400	3.4500	2265	1	4	[+]
PHR	3.41 3.52	3.1500 3.8500	10:43 10:20 09:59 11:21	173 120 7 452	3,4900 3,4900 3,4900 3,4800	3 2 1 1	624 7 3 1268	3.4100 3.4000 3.3700 3.3200	3.4900 3.5000 3.5200 3.5500	100 302 1332 365	1 1 2 1
LPP	16 435,0000	17:03	1	16,545.00	-1.40 %	3	16200.0000	16205.0000	6	3	52 567	[+]
LPP	16,120.00 16,595.00	14895.0000 18195.0000	17:03 17:03 17:00 17:00	5 1 2 1	16 435,0000 16 435,0000 16 435,0000 16 435,0000	1 1 1 1	4 28 9 9	16190.0000 16145.0000 16135.0000 16125.0000	16210.0000 16220.0000 16225.0000 16235.0000	16 2 3 5	2 1 2 2
ASSECOBS	90,4000	17:00	2	90.40	-1.33 %	10	89.0000	89.8000	1	3	291	[+]
ABS	87.80 90.80	81.4000 99.4000	16:49 16:40 16:37 16:26	7 1 1 133	90,2000 90,4000 90,4000 90,4000	2 1 3 1	16 5 34 9	88.0000 87.8000 87.4000 87.2000	90.0000 90.4000 90.8000 91.0000	368 60 8 61	3 1 1 4
SPYROSOFT	604,0000	17:04	1	596.00	-1.32 %	64	596.0000	608.0000	63	0	128	[+]
SPR	582.00 608.00	538.0000 654.0000	17:00 16:20 16:03 16:03	2 2 1 2	604,0000 604,0000 606,0000 606,0000	1 1 2 3	10 1 3 7	592.0000 590.0000 588.0000 586.0000	610.0000 614.0000 616.0000 618.0000	20 29 18 41	1 2 4 3
MENNICA	30,7000	16:30	3	30.70	-1.30 %	89	29.5000	30.3000	683	1	24	[+]
MNC	29.50 30.70	27.7000 33.7000	16:30 16:18 16:18 16:00	10 5 14 1	30,7000 30,7000 30,7000 30,7000	1 4 2 1	5 635 40 30	29.2000 29.0000 28.8000 28.5000	30.5000 30.6000 30.7000 31.0000	486 500 258 831	1 1 4 4
PANOVA	15,8000	12:43	31	15.80	-1.27 %	84	15.6000	15.8000	546	1	9	[+]
NVA	15.60 15.85	14.2500 17.3500	09:29 09:29 09:00 13:58	5 30 64 18	15,6000 15,6000 15,6000 15,6000	1 2 2 1	483 131 176 1	15.5500 15.4500 15.4000 15.3500	16.1000 16.1500 16.2000 16.2500	89 89 500 200	1 1 1 1
06MAGNA	2,4800	17:00	20	2.45	-1.21 %	128	2.4500	2.4700	5977	1	2	[+]
06N	2.45 2.47	2.2100 2.6900	17:00 16:43 16:43 15:00	30 170 357 200	2,4800 2,4500 2,4500 2,4500	1 5 3 1	100 5165 715 150	2.4200 2.4100 2.4000 2.3700	2.4800 2.4900 2.5000 2.5100	4805 285 5761 20	2 1 9 2
ASBIS	28,2000	17:01	25	28.20	-1.21 %	33	27.8600	27.8800	2	96	2 700	[+]
ASB	27.82 28.44	25.3800 31.0200	17:00 17:00 17:00 17:00	200 9 40 1271	28,2000 28,2000 28,2000 28,2000	2 2 5 1	210 211 455 55	27.8400 27.8200 27.8000 27.7800	27.9200 27.9600 28.0000 28.0200	16 16 216 692	2 2 3 1
MIRBUD	14,2000	17:00	277	14.16	-1.20 %	250	14.0300	14.0600	8	36	511	[+]
MRB	14.03 14.34	12.7500 15.5700	17:00 17:00 17:00 17:00	20 13 13 1	14,2000 14,2000 14,2000 14,2000	6 2 14 3	2515 101 2335 105	14.0200 14.0100 14.0000 13.9900	14.0700 14.0800 14.1000 14.1200	9 8 105 8	1 2 2 2
WIRTUALNA	75,4000	17:02	11	75.40	-1.19 %	3951	74.5000	75.0000	191	7	513	[+]
WPL	74.00 75.40	67.9000 82.9000	17:00 17:00 17:00 17:00	37 5 26 1	75,4000 75,4000 75,4000 75,4000	1 4 14 1	500 239 1830 164	74.3000 74.1000 74.0000 73.9000	75.3000 75.4000 75.5000 76.0000	169 164 164 2	2 1 1 2
GRUPAAZOTY	18,7100	17:00	102	18.60	-1.18 %	1296	18.4900	18.5000	3732	218	4 007	[+]
ATT	18.15 18.70	16.7400 20.4600	17:00 17:00 17:00 17:00	107 3 3 130	18,7100 18,7100 18,7100 18,7100	2 2 1 3	74 359 2 84	18.4800 18.4700 18.4600 18.4500	18.5500 18.5700 18.5800 18.6000	1 42 1 476	1 1 1 2
POLIMEXMS	4,6800	17:00	333	4.68	-1.18 %	2092	4.6250	4.6500	553	98	456	[+]
PXM	4.62 4.75	4.2150 5.1400	17:00 17:00 17:00 17:00	42 70 370 70	4,6800 4,6800 4,6800 4,6800	3 5 1 1	2600 5712 50 50	4.6200 4.6150 4.6100 4.6050	4.6550 4.6600 4.6700 4.6800	978 52 863 2060	1 1 2 2
WIELTON	6,8300	17:04	350	6.85	-1.17 %	636	6.7400	6.8100	900	227	1 544	[+]
WLT	6.70 6.92	6.1700 7.5300	17:03 17:03 17:02 17:01	450 4000 1451 60	6,8300 6,8300 6,8300 6,8300	1 1 3 6	7 130 1988 3505	6.7300 6.7200 6.7100 6.7000	6.8200 6.8300 6.8400 6.8500	800 3041 5000 1903	2 2 1 6
IMCOMPANY	26,0000	16:39	50	26.00	-1.15 %	158	25.3000	25.7000	414	2	53	[+]
IMC	25.30 26.10	23.4000 28.6000	16:37 16:37 15:27 15:14	74 91 1 10	25,6000 25,2000 25,6000 25,6000	1 2 1 1	200 3015 10 200	25.2000 25.1000 24.8000 24.7000	25.8000 26.4000 26.5000 27.4000	75 3000 798 20	1 1 1 1
TRAKCJA	2,2550	17:00	50	2.27	-1.11 %	1056	2.2200	2.2300	5937	51	114	[+]
TRK	2.22 2.27	2.0450 2.4950	17:00 17:00 17:00 17:00	347 1 8 1	2,2550 2,2550 2,2550 2,2550	2 6 2 6	9000 9498 2744 8543	2.2150 2.2100 2.2050 2.2000	2.2350 2.2500 2.2550 2.2600	2495 1490 1949 4000	1 1 2 1
CREEPYJAR	465,0000	17:04	13	465.00	-1.08 %	1	456.0000	460.0000	8	2	912	[+]
CRJ	453.00 469.00	419.0000 510.0000	17:04 17:02 17:02 17:02	2 15 15 15	465,0000 465,0000 465,0000 465,0000	1 3 3 7	15 17 30 115	455.0000 454.0000 453.0000 452.0000	462.0000 463.0000 464.0000 465.0000	37 12 32 19	2 1 2 3
CYFRPLSAT	14,8700	17:04	3300	14.93	-1.08 %	1648	14.7100	14.7450	178	769	11 300	[+]
CPS	14.53 14.93	13.4350 16.4150	17:02 17:00 17:00 17:00	100 300 120 66	14,8700 14,8700 14,8700 14,8700	2 2 3 3	320 528 191 6	14.7050 14.7000 14.6900 14.6850	14.7500 14.7600 14.7650 14.7700	1000 600 40 2	1 1 1 1
BUDIMEX	540,0000	17:00	48	545.00	-1.07 %	12	534.0000	534.2000	335	45	24 190	[+]
BDX	529.00 548.00	490.5000 599.4000	17:00 17:00 17:00 17:00	2 164 36 200	540,0000 540,0000 540,0000 540,0000	1 2 2 1	1 33 235 4	533.0000 532.8000 532.6000 532.4000	534.4000 534.6000 534.8000 535.0000	205 55 337 142	2 2 2 4
PKPCARGO	15,2500	17:02	84	15.29	-1.05 %	193	15.0800	15.0900	818	46	700	[+]
PKP	15.08 15.34	13.7700 16.8100	17:02 17:02 17:02 17:02	60 100 1 100	15,2500 15,2500 15,2500 15,2500	5 3 5 1	1651 1601 1059 1000	15.0600 15.0500 15.0400 15.0300	15.1600 15.2000 15.2100 15.2200	2500 2 1 1	1 1 1 1
GENOMTEC	6,7700	17:00	439	6.78	-1.03 %	222	6.5700	6.7000	2011	4	27	[+]
GMT	6.50 6.78	6.1100 7.4500	16:48 15:07 15:02 15:01	42 11 200 416	6,6400 6,6500 6,6500 6,6600	1 1 1 2	274 1000 888 736	6.5600 6.5300 6.5100 6.5000	6.7600 6.7700 6.7800 6.8100	445 200 145 196	1 1 1 1
JRHOLDING	4,9000	14:01	2220	4.80	-1.02 %	160	4.8000	4.8900	471	1	5	[+]
JRH	4.80 4.89	4.3200 5.2800	14:01 13:21 13:19 12:40	780 540 780 450	4,8900 4,7500 4,7500 4,8000	2 2 1 1	248 150 70 50	4.7500 4.7400 4.7300 4.7200	4.9000 4.9300 4.9400 4.9900	1650 295 543 1404	2 1 1 1
ENELMED	20,0000	17:00	2	20.00	-1.00 %	7	19.3000	19.8000	46	0	3	[+]
ENE	19.30 20.00	18.0000 22.0000	12:40 09:00 09:00 11:15	38 2 2 48	19,5000 19,5000 20,0000 19,9000	1 1 2 2	5 1 39 6	19.2000 19.1000 19.0000 18.9000	20.0000 20.6000 21.8000 22.0000	7220 40 159 129	7 1 2 2
POLENERGIA	59,8000	17:00	227	59.20	-1.00 %	100	58.8000	59.2000	80	4	211	[+]
PEP	58.80 59.80	53.4000 65.0000	17:00 17:00 17:00 16:49	300 20 50 4	59,8000 59,8000 59,8000 59,4000	7 5 2 8	731 421 30 2561	58.6000 58.4000 58.2000 58.0000	59.4000 59.6000 59.8000 60.0000	18 160 237 21	1 4 1 1
CAPITEA	0,4520	17:01	1477	0.45	-1.00 %	71	0.4390	0.4475	2875	72	32	[+]
CAP	0.44 0.45	0.4015 0.4905	14:46 13:55 13:33 13:33	5 23 2255 687	0,4520 0,4455 0,4495 0,4495	1 3 1 1	2500 5748 3200 2500	0.4385 0.4380 0.4360 0.4350	0.4480 0.4500 0.4515 0.4520	3000 4595 995 5809	1 1 1 1
CDRL	10,1000	17:00	30	10.10	-0.99 %	25	9.5500	9.9500	778	2	15	[+]
CDL	9.55 10.10	9.1000 11.1000	16:47 15:27 15:27 09:17	10 33 120 304	9,8000 9,7500 9,8000 9,7500	2 1 1 2	802 285 288 297	9.5000 9.4500 9.3500 9.3000	10.0000 10.1000 10.2000 10.5000	50 152 237 1049	1 2 1 2
KETY	869,0000	17:00	4	878.00	-0.98 %	36	860.0000	861.0000	4	10	8 887	[+]
KTY	856.50 878.50	790.5000 965.5000	17:00 17:00 17:00 17:00	5 3 1 4	869,0000 869,0000 869,0000 869,0000	2 2 2 3	144 16 24 13	859.5000 859.0000 858.5000 858.0000	862.5000 863.5000 864.0000 864.5000	68 68 68 2	1 1 1 1
BOS	10,2600	16:28	10	10.26	-0.97 %	238	10.1600	10.2000	129	22	221	[+]
BOS	10.10 10.26	9.2400 11.2800	16:17 16:10 13:35 13:29	1 1 1 7	10,2600 10,2600 10,2000 10,2600	5 1 4 6	1201 196 79 1136	10.1000 10.0800 10.0600 10.0400	10.2400 10.2600 10.2800 10.3000	48 200 500 100	1 1 1 1
TALEX	20,8000	09:00	11	19.90	-0.96 %	68	19.3000	21.6000	385	0	0	[+]
TLX	19.90 20.60	18.0000 21.8000	09:01 09:08 09:08 09:01	1 13 25 1	20,8000 20,8000 20,8000 20,8000	1 1 0 0	30 1 0 0	18.4000 17.5000 0.0000 0.0000	22.8000 23.0000 25.0000 26.0000	250 19 106 824	1 1 1 1
DRAGOENT	21,3000	16:19	5	21.20	-0.94 %	53	20.4000	21.1000	75	0	10	[+]
DGE	20.40 21.20	19.1000 23.3000	14:17 14:17 14:17 14:16	64 24 12 4	21,5000 21,4000 21,4000 21,4000	2 3 1 1	102 204 27 2	20.3000 20.1000 19.9000 19.8500	21.2000 21.3000 21.5000 21.6000	34 13 2 50	3 2 1 1
GRODNO	10,8000	17:00	188	11.00	-0.93 %	2	10.7000	10.9000	100	7	75	[+]
GRN	10.70 11.05	9.9000 12.1000	17:00 17:00 17:00 17:00	12 160 28 2	10,8000 10,8000 10,8000 10,8000	2 1 1 7	102 1 1200 930	10.6500 10.6000 10.5500 10.5000	10.9500 11.0500 11.1000 11.2000	432 661 753 302	1 2 3 2
PLAYWAY	270,0000	17:00	1	271.50	-0.93 %	265	267.0000	267.5000	58	3	758	[+]
PLW	267.50 274.50	244.5000 298.5000	17:00 17:00 17:00 17:00	1 4 6 15	270,0000 270,0000 270,0000 270,0000	1 12 3 14	24 229 6 153	266.5000 266.0000 265.5000 265.0000	269.0000 270.0000 270.5000 271.0000	4 146 24 31	1 5 1 2
HANDLOWY	108,8000	17:00	43	109.40	-0.92 %	478	107.8000	108.0000	83	20	2 211	[+]
BHW	107.00 109.40	98.5000 120.2000	17:00 17:00 17:00 17:00	10 10 42 2	108,8000 108,8000 108,8000 108,8000	2 3 10 27	16 36 189 957	107.6000 107.4000 107.2000 107.0000	108.2000 108.4000 108.6000 108.8000	3 140 10 139	1 3 1 5
NTTSYSTEM	10,9000	16:49	55	11.05	-0.92 %	709	10.8000	10.9500	591	2	18	[+]
NTT	10.75 11.05	9.9600 12.1500	16:49 15:22 15:00 15:00	5 122 122 228	10,9000 10,8000 10,8000 10,8000	1 3 3 2	326 1051 941 3492	10.7500 10.6000 10.5500 10.5000	11.0000 11.0500 11.1000 11.1500	751 92 290 899	3 1 1 3
UNIBEP	10,9000	17:01	123	10.80	-0.92 %	672	10.7500	10.8000	1375	6	66	[+]
UNI	10.70 10.95	9.7200 11.8500	16:38 16:24 16:02 15:02	77 1 150 209	10,9000 10,9500 10,9000 10,9500	2 2 2 2	38 540 627 52	10.7000 10.6500 10.6000 10.5500	10.8500 10.9000 10.9500 11.0000	478 540 53 690	2 2 3 3
VIGOSYS	445,0000	17:00	3	445.00	-0.90 %	66	441.0000	445.0000	7	0	116	[+]
VGO	441.00 450.00	401.0000 489.0000	16:49 16:48 16:41 16:38	3 1 4 3	445,0000 445,0000 445,0000 443,0000	6 1 1 1	27 12 20 3	440.0000 439.0000 438.0000 436.0000	446.0000 447.0000 449.0000 450.0000	6 8 9 6	1 1 2 1
BENEFIT	3 400,0000	17:04	1	3,400.00	-0.88 %	113	3370.0000	3395.0000	3	6	19 899	[+]
BFT	3,365.00 3,470.00	3060.0000 3740.0000	17:03 17:03 17:03 17:03	14 1 1 1	3 400,0000 3 400,0000 3 400,0000 3 400,0000	3 1 3 5	82 20 63 72	3360.0000 3355.0000 3350.0000 3345.0000	3400.0000 3405.0000 3410.0000 3415.0000	4 6 13 22	1 1 2 2
KRAKCHEM	0,9280	13:03	1	0.93	-0.86 %	898	0.9200	0.9220	981	0	0	[+]
KCH	0.92 0.93	0.8360 1.0200	13:03 11:41 10:54 10:17	19 1200 53 10	0,9280 0,9200 0,9200 0,9200	6 2 1 1	1112 2500 3500 200	0.9040 0.9020 0.8980 0.8820	0.9260 0.9280 0.9340 0.9380	80 17758 1000 262	1 4 1 1
ALLEGRO	36,1250	17:00	1224	36.13	-0.86 %	2134	35.7950	35.8150	3882	1 724	62 164	[+]
ALE	35.63 36.50	32.5150 39.7350	17:00 17:00 17:00 17:00	776 285 445 509	36,1250 36,1250 36,1250 36,1250	1 1 1 1	1601 2135 1151 1643	35.7800 35.7600 35.7500 35.7450	35.8250 35.8400 35.8500 35.8550	1411 9875 660 1014	2 2 1 1
ULTGAMES	11,9500	16:46	320	11.60	-0.84 %	250	11.6000	11.8500	1983	0	1	[+]
ULG	11.55 11.85	10.4500 12.7500	16:46 16:46 16:44 12:27	75 114 200 9	11,9500 11,9000 11,9000 11,5500	2 3 2 1	415 285 1149 200	11.5500 11.5000 11.4000 11.3500	11.9500 12.0000 12.2000 12.3000	655 2706 2 1293	1 6 1 3
ULMA	59,5000	15:25	5	60.50	-0.84 %	76	58.0000	60.5000	126	0	6	[+]
ULM	59.00 60.50	54.5000 66.5000	15:02 09:03 09:00 09:00	10 1 1 1	59,5000 60,5000 60,5000 60,5000	1 2 1 2	9 124 16 13	57.0000 56.5000 55.5000 55.0000	61.0000 61.5000 63.5000 64.0000	155 51 44 35	2 2 2 1
ASTARTA	47,8000	17:00	7	47.80	-0.84 %	1	47.0500	47.4000	30	5	214	[+]
AST	46.80 48.20	43.0500 52.5000	16:45 16:27 16:27 16:27	25 255 111 46	47,9000 47,2500 47,2500 47,2500	4 2 1 2	112 26 25 4	46.8000 46.7000 46.6500 46.6000	47.6500 47.7000 47.8000 47.9000	1 47 58 5	1 1 1 1
DOMDEV	242,0000	17:00	18	242.00	-0.83 %	9	240.0000	243.0000	45	1	344	[+]
DOM	239.00 243.50	218.0000 266.0000	17:00 17:00 17:00 17:00	2 50 13 11	242,0000 242,0000 242,0000 242,0000	3 2 2 2	163 20 168 8	239.0000 238.5000 238.0000 237.5000	244.0000 244.5000 245.0000 245.5000	210 18 63 50	2 1 3 1
XPLUS	3,6900	11:08	3	3.69	-0.81 %	89	3.6500	3.6600	1672	6	22	[+]
XPL	3.65 3.70	3.3300 4.0500	11:08 11:08 10:39 10:32	11 61 100 100	3,6600 3,6600 3,6600 3,6600	1 1 2 2	88 160 699 196	3.6400 3.6300 3.6200 3.6100	3.7000 3.7100 3.7200 3.7300	1979 50 108 3377	1 1 3 1
PEPCO	22,6500	17:00	332	22.77	-0.79 %	3972	22.4700	22.4900	5255	984	22 361	[+]
PCO	22.41 22.92	20.5000 25.0400	17:00 17:00 17:00 17:00	26 12 224 44	22,6500 22,6500 22,6500 22,6500	3 2 2 2	5649 4156 1476 3147	22.4600 22.4500 22.4400 22.4300	22.5000 22.5100 22.5200 22.5300	548 1959 76 1839	1 1 1 1
MOSTALWAR	7,6000	16:07	48	7.68	-0.79 %	211	7.5200	7.6600	211	1	10	[+]
MSW	7.54 7.68	6.9200 8.4400	16:06 16:06 16:02 15:47	2 66 10 1	7,4600 7,6000 7,5000 7,6000	3 2 2 2	1016 213 251 422	7.5000 7.4800 7.4400 7.4000	7.7000 7.7200 7.7600 7.7800	358 501 668 240	1 1 1 2
HERCULES	1,3000	16:18	50	1.30	-0.77 %	100	1.2650	1.2900	1292	3	4	[+]
HRS	1.27 1.30	1.1700 1.4300	16:18 16:18 16:18 13:43	3035 1000 50 28	1,2600 1,2650 1,2800 1,2950	1 1 1 1	10682 10000 1300 1000	1.2600 1.2300 1.2200 1.2150	1.3000 1.3050 1.3100 1.3300	11607 892 5000 7493	5 1 1 1
ACAUTOGAZ	26,1000	16:38	14	26.50	-0.77 %	273	25.9000	26.2000	304	3	78	[+]
ACG	25.80 26.50	23.9000 29.1000	16:01 16:01 16:01 14:21	6 1 25 25	26,1000 26,1000 26,2000 26,2000	4 4 5 4	336 201 284 244	25.8000 25.7000 25.6000 25.5000	26.5000 26.6000 26.7000 27.0000	140 366 77 90	2 2 1 2
RAFAMET	65,5000	16:16	10	65.50	-0.76 %	5	65.0000	66.5000	25	0	15	[+]
RAF	65.00 66.00	59.0000 72.0000	15:32 14:41 13:47 11:17	5 26 1 12	64,5000 65,5000 64,5000 64,0000	2 2 1 1	14 257 100 22	64.0000 63.5000 63.0000 62.0000	67.0000 67.5000 68.0000 69.0000	20 70 400 131	1 1 1 2
NEPTIS	134,0000	09:54	1	134.00	-0.75 %	66	130.0000	133.0000	13	0	20	[+]
YAN	131.00 134.00	121.0000 147.0000	09:54 09:54 09:49 09:27	1 1 4 1	134,0000 134,0000 133,0000 134,0000	2 1 1 2	2 10 1 2	128.0000 125.0000 123.0000 122.0000	134.0000 138.0000 140.0000 141.0000	75 17 41 22	2 1 2 1
ORANGEPL	8,5420	17:01	410	8.59	-0.75 %	1056	8.4780	8.4940	6191	1 113	9 441	[+]
OPL	8.43 8.59	7.7340 9.4500	17:01 17:00 17:00 17:00	340 1111 670 16	8,5420 8,5420 8,5420 8,5420	2 2 2 2	8621 1374 716 1288	8.4740 8.4720 8.4700 8.4660	8.5000 8.5020 8.5080 8.5320	1920 6191 6191 500	2 1 1 1
INGBSK	336,5000	17:00	33	336.00	-0.74 %	28	334.0000	334.5000	1	10	3 495	[+]
ING	333.00 337.00	302.5000 369.5000	17:00 17:00 17:00 17:00	2 35 12 14	336,5000 336,5000 336,5000 336,5000	3 2 3 2	150 192 311 84	332.0000 331.0000 330.0000 329.5000	335.0000 335.5000 336.0000 336.5000	1 1 86 550	1 1 3 3
MABION	9,5500	17:00	6	9.55	-0.73 %	422	9.4700	9.4800	621	9	86	[+]
MAB	9.47 9.58	8.6000 10.5000	17:00 16:47 16:47 16:47	2 2 569 2	9,5500 9,5500 9,5000 9,5000	4 6 1 1	607 819 1000 660	9.4600 9.4500 9.4400 9.4200	9.5000 9.5300 9.5400 9.5500	114 658 6 3	2 1 1 1
ZAMET	0,8340	17:00	17	0.82	-0.72 %	113	0.8260	0.8280	894	33	27	[+]
ZMT	0.81 0.83	0.7400 0.9040	16:43 16:16 16:14 16:10	100 100 15 400	0,8200 0,8340 0,8340 0,8340	2 1 2 1	212 1994 247 2000	0.8120 0.8100 0.8060 0.8020	0.8300 0.8340 0.8360 0.8380	26490 120 2000 2150	3 1 1 1
KGL	13,9000	16:48	2	14.10	-0.72 %	598	13.4000	13.8000	374	0	0	[+]
KGL	13.80 14.10	12.7000 15.5000	16:43 16:38 11:43 09:05	26 2 45 1	13,8000 13,9000 13,8000 14,0000	2 1 0 0	1326 10 0 0	13.2000 10.0000 0.0000 0.0000	13.9000 14.0000 14.1000 14.4000	90 279 116 1000	1 1 1 1
ANSWEAR	27,7000	17:00	5	27.80	-0.72 %	434	27.5000	27.7000	1009	9	245	[+]
ANR	27.35 27.85	25.0500 30.5500	16:48 16:43 16:40 16:39	36 1 6 16	27,6500 27,9000 27,6500 27,6500	1 2 5 7	300 417 1724 443	27.4000 27.3500 27.3000 27.2500	27.8000 27.8500 27.9000 28.0000	400 254 190 3907	2 2 2 2
FORTE	28,5000	16:40	6	28.50	-0.70 %	1113	28.3000	28.4000	5	2	57	[+]
FTE	27.80 28.50	25.7000 31.3000	16:40 14:03 14:03 13:42	2 99 1 1	28,4000 28,7000 28,5000 28,7000	1 1 6 5	120 1 1140 73	28.1000 28.0000 27.9000 27.8000	28.5000 28.6000 28.8000 28.9000	105 81 100 41	2 2 1 1
IZOSTAL	2,8800	16:42	3	2.89	-0.69 %	1950	2.8500	2.8600	6876	31	88	[+]
IZS	2.84 2.93	2.6100 3.1700	16:42 16:42 16:40 16:17	1 6 6 5	2,8800 2,8700 2,8600 2,8800	5 2 5 2	5164 1150 2905 1400	2.8400 2.8300 2.8200 2.8100	2.8900 2.9000 2.9100 2.9200	400 1756 1306 1900	1 3 3 4
GAMEOPS	14,5600	16:42	2	14.56	-0.69 %	17	14.2000	14.4600	236	9	126	[+]
GOP	14.12 14.56	13.1200 16.0000	16:42 16:42 16:42 16:42	69 36 65 10	14,5600 14,5600 14,5400 14,4400	1 2 2 2	100 31 51 42	14.1800 14.1600 14.1400 14.1200	14.4800 14.5000 14.5800 14.7400	200 200 100 37	1 1 1 1
JSW	22,7500	17:03	75	22.98	-0.66 %	2038	22.6000	22.6200	47	286	6 509	[+]
JSW	22.51 23.23	20.6900 25.2700	17:01 17:00 17:00 17:00	41 108 110 1	22,7500 22,7500 22,7500 22,7500	2 3 2 1	776 3061 61 1	22.5900 22.5800 22.5700 22.5600	22.6300 22.6500 22.6600 22.6900	6 234 53 96	2 2 2 3
KOGENERA	61,3000	17:00	4	61.20	-0.65 %	1	60.6000	60.9000	200	1	80	[+]
KGN	60.50 61.30	55.1000 67.3000	17:00 17:00 16:40 16:38	2 1 1 30	61,3000 61,3000 61,0000 61,0000	1 1 3 5	221 100 352 1428	60.4000 60.3000 60.1000 60.0000	61.0000 61.1000 61.3000 61.4000	140 231 192 315	3 2 2 2
AILLERON	19,1000	17:00	1	19.10	-0.63 %	771	18.7000	18.9800	29	4	78	[+]
ALL	18.70 19.46	17.2000 21.0000	16:11 15:45 15:16 15:16	20 44 6 100	19,0400 19,0400 19,0800 19,1000	3 1 2 2	123 2 180 7	18.6800 18.6200 18.6000 18.5600	19.0200 19.1400 19.3200 19.3400	2 2 20 3	1 1 1 1
MOSTALZAB	6,3400	17:01	541	6.35	-0.63 %	1270	6.2900	6.3000	1232	21	132	[+]
MSZ	6.29 6.35	5.7200 6.9800	17:01 17:00 16:46 16:43	1500 41 400 10	6,3400 6,3400 6,3400 6,3400	2 1 1 1	1112 400 460 2000	6.2800 6.2600 6.2500 6.2400	6.3400 6.3500 6.3600 6.3800	200 7887 2156 1400	1 4 1 2
MURAPOL	40,1500	17:00	20	40.15	-0.62 %	312	39.5500	39.9000	53	5	214	[+]
MUR	39.10 40.15	36.1500 44.1500	17:00 17:00 17:00 17:00	76 25 6 1	40,1500 40,1500 40,1500 40,1500	2 1 1 1	221 2 67 67	39.5000 39.4500 39.3500 39.3000	39.9500 40.0000 40.1000 40.1500	102 163 100 42	2 3 2 1
PEKABEX	16,7500	17:00	35	17.00	-0.60 %	394	16.6500	16.9000	89	2	33	[+]
PBX	16.65 17.00	15.3000 18.7000	17:00 17:00 15:25 15:25	60 5 1 2	16,7500 16,7500 17,0000 16,9500	1 3 8 1	120 249 737 85	16.6000 16.5500 16.5000 16.4500	16.9500 17.0000 17.0500 17.1000	196 328 200 840	1 5 1 3
RAINBOW	136,4000	17:04	100	136.80	-0.59 %	94	135.4000	135.8000	1	58	7 947	[+]
RBW	134.70 138.40	123.2000 150.4000	17:01 17:01 17:00 17:00	102 8 2 17	136,4000 136,4000 136,4000 136,4000	3 3 12 4	26 12 453 62	135.3000 135.1000 135.0000 134.9000	135.9000 136.0000 136.2000 136.3000	7 289 9 7	1 2 2 1
ALIOR	100,3000	17:00	524	100.30	-0.56 %	222	99.6400	99.7600	582	277	27 763	[+]
ALR	98.86 101.15	90.2800 110.3000	17:00 17:00 17:00 17:00	1 22 104 190	100,3000 100,3000 100,3000 100,3000	1 2 2 2	758 658 1146 222	99.6200 99.5600 99.5400 99.5000	99.8200 99.8600 99.9400 99.9600	36 583 465 169	1 1 1 2
KERNEL	18,7000	17:00	30	18.70	-0.53 %	10000	18.5000	18.6000	1545	17	310	[+]
KER	18.40 18.88	16.8400 20.5500	17:00 17:00 17:00 17:00	10 83 50 80	18,7000 18,7000 18,7000 18,7000	3 7 4 3	181 1734 917 59	18.4200 18.4000 18.3600 18.3400	18.6200 18.7000 18.8000 18.8600	1926 1037 229 39	2 2 2 1
TEXT	57,2000	17:00	18	58.00	-0.52 %	100	56.6500	56.9000	244	56	3 171	[+]
TXT	56.55 58.30	52.2000 63.8000	17:00 17:00 17:00 17:00	32 32 2 5	57,2000 57,2000 57,2000 57,2000	7 2 24 7	910 167 1306 905	56.6000 56.5500 56.5000 56.4500	56.9500 57.0000 57.0500 57.1000	1 357 1 3	1 2 1 2
SNIEZKA	78,2000	15:11	16	78.40	-0.51 %	58	77.8000	78.6000	3	0	17	[+]
SKA	77.80 79.60	70.6000 86.2000	14:42 14:07 14:07 13:51	4 1 1 2	79,6000 79,6000 78,2000 78,2000	3 1 1 2	125 200 130 51	77.6000 77.4000 77.2000 77.0000	79.6000 79.8000 80.0000 80.6000	52 55 4 17	1 1 1 1
XTPL	80,9000	17:00	1	81.20	-0.49 %	300	80.1000	81.3000	31	1	40	[+]
XTP	79.80 81.70	73.1000 89.3000	16:48 16:39 16:39 16:37	5 11 1 1	80,1000 81,0000 81,0000 81,0000	2 5 1 1	98 122 300 1	80.0000 79.8000 79.6000 79.5000	81.4000 81.5000 81.6000 81.7000	93 200 18 2	2 1 1 1
STALEXP	3,1450	17:00	614	3.15	-0.48 %	2529	3.1250	3.1400	994	47	148	[+]
STX	3.13 3.15	2.8350 3.4550	17:00 17:00 17:00 16:49	41 10 1 386	3,1450 3,1450 3,1450 3,1350	3 1 3 1	4111 4 519 638	3.1200 3.1150 3.1100 3.1050	3.1450 3.1500 3.1550 3.1600	986 2884 1529 4040	2 5 3 2
ALTA	2,1500	15:00	6	2.14	-0.47 %	5	2.0500	2.1300	3522	0	1	[+]
AAT	2.14 2.14	1.9300 2.3500	13:44 13:44 13:44 13:38	10 110 2930 2	2,1500 2,0800 2,0700 2,0700	1 3 2 3	1000 8365 3468 3505	2.0400 2.0300 2.0200 2.0100	2.1400 2.1600 2.1700 2.1800	1690 4980 781 3000	1 1 1 1
KCI	0,9120	16:41	185	0.91	-0.44 %	2907	0.8900	0.9080	7278	6	6	[+]
KCI	0.89 0.91	0.8200 1.0000	14:31 13:39 12:15 12:03	100 12 1 2	0,9120 0,9120 0,9000 0,9000	1 1 1 1	5000 5000 1996 5000	0.8880 0.8820 0.8740 0.8720	0.9100 0.9120 0.9180 0.9200	9154 7989 12167 6278	2 2 4 4
WITTCHEN	18,0800	17:00	10	18.08	-0.44 %	10	17.9800	18.0400	201	20	366	[+]
WTN	17.90 18.10	16.2800 19.8800	17:00 17:00 16:49 16:48	10 1 108 90	18,0800 18,0800 18,1000 18,0000	1 1 7 5	75 50 246 455	17.9400 17.9200 17.9000 17.8800	18.1000 18.1200 18.1400 18.2000	5 192 1001 1191	3 1 2 3
SANOK	23,5000	16:11	85	23.30	-0.43 %	5743	23.3000	23.4000	41	1	34	[+]
SNK	23.30 23.50	21.0000 25.6000	16:02 15:39 15:39 15:39	22 171 48 6	23,5000 23,3000 23,3000 23,3000	3 4 5 5	464 645 624 639	23.2000 23.1000 23.0000 22.9000	23.5000 23.6000 23.7000 23.8000	31 1058 100 2104	1 5 1 7
BOGDANKA	23,3500	17:00	65	23.55	-0.43 %	38	23.2500	23.5000	967	19	446	[+]
LWB	23.25 24.05	21.2000 25.9000	17:00 17:00 16:49 16:49	4 25 40 10	23,3500 23,3500 23,3500 23,3500	4 3 8 2	294 240 2705 11	23.2000 23.1500 23.1000 23.0500	23.6000 23.6500 23.7000 23.8000	1199 439 530 99	2 3 3 1
CDPROJEKT	247,3000	17:00	123	250.00	-0.40 %	155	246.0000	246.3000	1927	182	44 675	[+]
CDR	243.70 252.40	225.0000 275.0000	17:00 17:00 17:00 17:00	24 11 353 210	247,3000 247,3000 247,3000 247,3000	2 2 2 2	1277 999 1037 455	245.9000 245.6000 245.5000 245.3000	246.4000 246.5000 246.6000 246.7000	1269 3928 452 1092	2 3 2 2
PULAWY	49,4000	16:25	1	49.60	-0.40 %	1	49.3000	50.4000	10	0	7	[+]
ZAP	49.20 49.60	44.7000 54.4000	15:46 15:46 15:14 14:14	55 20 10 1	50,0000 50,2000 50,6000 50,2000	2 2 1 2	204 68 20 44	49.2000 49.0000 48.9000 48.6000	50.6000 50.8000 51.0000 51.6000	249 398 1149 288	2 1 1 2
ASSECOSEE	76,7000	17:00	572	76.70	-0.39 %	2	76.3000	77.0000	38	3	224	[+]
ASE	75.50 78.20	69.1000 84.3000	17:00 17:00 17:00 16:48	35 17 28 80	76,7000 76,7000 76,7000 76,7000	1 3 1 2	14 44 5 41	76.2000 76.0000 75.9000 75.8000	77.4000 77.9000 78.0000 78.2000	127 9 35 11	2 1 1 1
ENTER	54,2000	17:00	53	54.30	-0.37 %	20	53.9000	54.0000	854	6	319	[+]
ENT	53.70 54.30	48.9000 59.7000	17:00 16:49 16:47 16:47	80 1 1 2	54,2000 54,6000 54,6000 54,5000	6 3 5 13	405 195 237 326	53.8000 53.7000 53.6000 53.5000	54.1000 54.2000 54.6000 54.7000	2 123 31 43	1 3 1 2
ATAL	54,2000	17:00	10	54.60	-0.37 %	31	53.9000	54.0000	112	7	368	[+]
1AT	54.00 55.00	49.1500 60.0000	17:00 17:00 17:00 17:00	10 1 1 50	54,2000 54,2000 54,2000 54,2000	2 3 3 1	83 155 207 1	53.8000 53.7000 53.6000 53.5000	54.3000 54.7000 54.8000 55.0000	132 135 76 107	1 2 1 3
MOL	32,1600	16:09	15	32.16	-0.37 %	94	32.0400	32.5000	175	0	9	[+]
MOL	32.02 32.60	28.9600 35.3600	16:02 15:56 15:54 15:51	2 1 1 7	32,5800 31,9200 32,3400 31,9200	1 1 2 1	10 3 9 16	32.0000 31.7400 31.7000 31.4800	32.6000 32.6800 32.9200 32.9600	612 270 50 30	1 1 1 1
PHOTON	2,9600	16:23	5	3.00	-0.34 %	25	3.0000	3.0300	717	3	9	[+]
PEN	2.92 3.00	2.7000 3.3000	16:23 16:23 16:23 16:22	5 10 10 10	2,9600 2,9700 2,9800 2,9900	1 1 3 2	22 430 492 466	2.9600 2.9500 2.9400 2.9300	3.0400 3.0500 3.0800 3.0900	405 183 500 10	2 1 1 2
MAXCOM	6,2400	13:51	2	6.22	-0.32 %	2	6.1400	6.2400	10	0	1	[+]
MXC	6.12 6.34	5.6000 6.8400	13:50 13:50 13:50 13:50	1 1 2 2	6,2400 6,2200 6,2200 6,2200	8 1 1 1	2220 2 220 150	6.1200 6.1000 6.0400 6.0200	6.2600 6.2800 6.3000 6.3400	6 106 2 88	3 4 1 2
PKOBP	76,7200	17:04	16	77.70	-0.31 %	38884	76.4800	76.5000	1951	2 886	222 076	[+]
PKO	76.12 77.84	69.9400 85.4600	17:02 17:02 17:01 17:00	41264 25000 25 611	76,7200 76,7200 76,7200 76,7200	2 2 2 2	2473 672 768 56	76.4600 76.4400 76.4200 76.4000	76.5200 76.5600 76.6600 76.6800	975 1951 1000 10102	1 1 1 2
PKNORLEN	82,8800	17:04	28	83.35	-0.31 %	7725	82.5900	82.6200	5272	2 422	200 396	[+]
PKN	82.23 83.82	75.0200 91.6800	17:04 17:04 17:04 17:03	100 413 272 80	82,8800 82,8800 82,8800 82,8800	2 2 2 2	5600 1338 1709 880	82.5800 82.5700 82.5400 82.5300	82.6300 82.6700 82.6800 82.7000	2349 1879 52 1003	1 1 2 2
PROJPRZEM	16,6000	15:45	9	16.55	-0.30 %	197	16.0500	16.5500	921	3	53	[+]
PJP	15.80 16.55	14.9000 18.2000	15:44 15:44 15:44 15:44	9 100 31 109	15,4000 15,4500 15,3500 15,3500	2 1 1 1	411 100 300 1	15.8000 15.2500 15.2000 15.1000	17.2000 17.3000 17.3500 17.4500	4 535 766 286	1 1 1 1
FERRO	34,1000	17:00	98	34.70	-0.29 %	4743	33.9000	34.0000	2511	81	2 783	[+]
FRO	33.80 35.80	31.3000 38.1000	17:00 17:00 17:00 17:00	26 34 30 1	34,1000 34,1000 34,1000 34,1000	31 12 11 20	2543 1272 710 618	33.8000 33.7000 33.6000 33.5000	34.4000 34.9000 35.0000 35.1000	426 730 184 200	2 2 1 2
KINOPOL	18,0000	17:00	2	18.00	-0.28 %	98	17.8000	17.9500	58	1	19	[+]
KPL	17.80 18.05	16.2000 19.8000	16:47 16:47 16:46 16:25	20 20 80 30	18,0000 18,0000 18,0000 18,0000	1 1 1 1	900 500 50 500	17.7500 17.7000 17.6500 17.5500	18.0500 18.1000 18.1500 18.2500	608 86 500 5	3 3 1 1
BIGCHEESE	14,2400	17:00	68	14.46	-0.28 %	628	14.0000	14.2800	70	4	62	[+]
BCS	13.96 14.46	13.0200 15.9000	17:00 16:07 15:58 15:58	148 17 59 41	14,2400 14,3000 14,3000 14,3000	1 2 1 1	1317 12 232 10	13.9600 13.8000 13.7400 13.7000	14.3000 14.3600 14.3800 14.4000	374 150 140 800	1 1 1 1
WASKO	1,7900	17:00	79	1.79	-0.28 %	250	1.7550	1.7850	4928	16	28	[+]
WAS	1.75 1.79	1.6150 1.9650	17:00 16:35 16:35 16:35	421 69 1400 1231	1,7900 1,7900 1,7850 1,7700	2 1 1 3	1984 500 450 1450	1.7500 1.7450 1.7400 1.7350	1.7900 1.7950 1.8000 1.8050	5888 970 500 1125	2 1 1 2
APLISENS	18,8000	17:00	2	18.80	-0.27 %	37	18.2000	18.7500	796	0	0	[+]
APN	18.70 18.80	16.9500 20.6000	14:21 14:19 14:19 12:11	43 5 2 1	18,2000 18,4000 18,4000 18,4000	2 1 1 2	337 90 39 340	18.0500 18.0000 17.9000 17.8000	18.8000 18.9000 19.1000 19.1500	5023 5 3 78	1 1 1 1
UNIMOT	149,2000	17:00	8	149.80	-0.27 %	2	146.8000	148.8000	69	1	116	[+]
UNT	146.80 150.00	135.0000 164.6000	17:00 17:00 17:00 17:00	21 28 34 60	149,2000 149,2000 149,2000 149,2000	2 2 1 1	7 6 12 1	146.0000 145.8000 145.6000 145.4000	149.0000 149.2000 149.6000 149.8000	175 10 300 109	2 1 1 4
AMBRA	20,9500	17:00	4	21.00	-0.24 %	47	20.9000	21.0000	200	2	35	[+]
AMB	20.80 21.00	18.9000 23.1000	16:49 16:43 16:39 16:36	1 5 5 30	20,8500 21,0000 21,0000 21,0000	3 10 5 8	233 359 175 371	20.8500 20.8000 20.7500 20.7000	21.1000 21.1500 21.2000 21.2500	53 19 51 75	3 2 2 1
MOLECURE	8,4400	17:01	238	8.29	-0.24 %	10	8.2600	8.4200	3760	37	308	[+]
MOC	8.19 8.50	7.4700 9.1100	17:01 17:00 17:00 16:49	750 131 110 10	8,4400 8,4400 8,4400 8,4400	1 1 1 1	10 10 2 10	8.2200 8.2100 8.1700 8.1200	8.4400 8.4500 8.4700 8.4800	162 579 1000 466	1 1 1 1
VOXEL	179,0000	17:00	198	179.20	-0.22 %	50	177.4000	178.6000	6	1	97	[+]
VOX	177.00 179.20	161.4000 197.0000	17:00 16:47 16:44 16:39	13 3 1 1	179,0000 178,8000 178,8000 178,8000	1 4 1 1	15 520 5 15	177.2000 177.0000 176.4000 176.0000	178.8000 179.0000 179.2000 179.6000	5 637 119 15	1 4 2 1
AGORA	9,2000	16:02	5436	9.20	-0.22 %	252	9.1200	9.1800	202	3	27	[+]
AGO	9.12 9.24	8.2800 10.1000	16:02 16:02 16:02 15:06	51 30 40 222	9,2000 9,1000 9,1200 9,1400	4 2 1 1	208 295 15000 40	9.1000 9.0800 9.0600 9.0400	9.2000 9.2200 9.2400 9.2600	489 1835 238 69	1 3 2 2
SFINKS	0,4760	16:41	2200	0.47	-0.21 %	1000	0.4670	0.4750	992	16	7	[+]
SFS	0.47 0.48	0.4220 0.5140	14:45 14:45 14:43 14:40	16 2734 5 5	0,4760 0,4690 0,4690 0,4690	3 1 1 1	10280 2000 1125 2700	0.4660 0.4610 0.4600 0.4570	0.4760 0.4770 0.4800 0.4820	22786 3260 6000 2660	5 1 1 1
AGROTON	4,9500	13:47	3	4.98	-0.20 %	13	4.9000	4.9400	933	6	28	[+]
AGT	4.90 5.08	4.4900 5.4600	12:56 12:35 12:35 11:35	250 88 12 199	4,9800 4,9800 4,9800 4,9200	2 3 1 4	280 624 4 1128	4.8700 4.8500 4.8400 4.8200	4.9800 5.0000 5.0400 5.0600	12 127 14 20923	1 1 1 3
KGHM	126,8000	17:04	234	127.80	-0.20 %	1000	126.5000	126.5500	1798	459	58 160	[+]
KGH	125.90 128.20	115.0500 140.5500	17:00 17:00 17:00 17:00	707 488 4 260	126,8000 126,8000 126,8000 126,8000	2 3 2 3	1024 385 922 509	126.4500 126.4000 126.3500 126.3000	126.6000 126.6500 126.7000 126.7500	247 5839 346 388	1 2 1 2
CORMAY	0,4990	17:00	111	0.50	-0.20 %	30	0.4930	0.4980	584	17	8	[+]
CRM	0.49 0.50	0.4490 0.5460	17:00 17:00 17:00 15:31	30 9 21 34	0,4990 0,4990 0,4990 0,4990	1 1 5 2	30 30 4280 1211	0.4920 0.4910 0.4900 0.4890	0.4990 0.5000 0.5040 0.5060	1109 5775 1080 1994	3 6 3 5
PLAZACNTR	2,8600	17:00	22	2.83	-0.17 %	582	2.8000	2.8550	440	1	3	[+]
PLZ	2.83 2.86	2.5500 3.1100	17:00 17:00 17:00 16:49	55 165 13 76	2,8600 2,8600 2,8600 2,7800	1 2 1 2	30 618 30 541	2.7900 2.7500 2.7400 2.7300	2.8600 2.8900 2.9000 2.9200	1110 489 2292 500	2 1 1 1
IFIRMA	28,8000	16:45	3	28.80	-0.17 %	1	28.6000	28.7500	79	2	68	[+]
IFI	28.45 28.80	25.9500 31.6500	16:42 16:26 16:23 16:21	3 1 7 34	28,8000 28,8500 28,8500 28,9000	1 2 3 1	95 106 125 120	28.5500 28.5000 28.4500 28.4000	28.8000 28.8500 28.9500 29.0000	544 2 50 51	2 1 1 1
CIGAMES	3,0700	17:01	10	3.07	-0.16 %	1970	3.0400	3.0650	4446	531	1 635	[+]
CIG	3.03 3.12	2.7650 3.3750	17:01 17:01 17:01 17:01	2689 500 1000 400	3,0700 3,0700 3,0700 3,0700	3 1 5 1	1272 1000 3951 1000	3.0300 3.0250 3.0200 3.0150	3.0700 3.0750 3.0800 3.0900	1527 14700 15010 20662	3 1 2 3
SCPFL	156,0000	16:48	5	156.00	-0.13 %	104	155.2000	155.8000	4	0	71	[+]
SCP	155.00 156.00	140.4000 171.6000	16:37 15:43 15:37 15:37	10 53 9 10	156,6000 155,2000 155,2000 155,4000	4 1 1 2	139 10 21 25	155.0000 154.6000 154.2000 154.0000	156.0000 156.2000 157.0000 157.2000	39 39 30 17	2 1 1 1
TORPOL	38,1000	17:00	11	38.10	-0.13 %	58	38.0000	38.0500	1204	4	138	[+]
TOR	37.95 38.50	34.3000 41.9000	16:48 16:20 16:20 16:10	4 2 2 5	38,1000 38,7500 38,1000 38,2500	1 5 3 4	13 238 163 434	37.9500 37.9000 37.8500 37.8000	38.5000 38.8000 38.9500 39.0000	140 228 20 117	2 2 2 3
ZABKA	20,0200	17:03	500	20.30	-0.10 %	8100	20.0000	20.0100	2624	1 540	30 898	[+]
ZAB	19.94 20.41	18.2700 22.3300	17:02 17:02 17:01 17:01	607 50 2098 472	20,0200 20,0200 20,0200 20,0200	1 3 1 5	2 107 2 4102	19.9950 19.9900 19.9850 19.9800	20.0200 20.0400 20.0500 20.0600	3842 5636 417 3013	2 2 2 2
RANKPROGR	4,8350	16:42	45	4.83	-0.10 %	50	4.7950	4.8300	780	4	22	[+]
RNK	4.73 4.83	4.3450 5.3000	16:25 16:25 16:25 16:25	662 150 100 1053	4,7000 4,7200 4,7250 4,7300	2 1 1 1	727 1500 117 1000	4.7700 4.7450 4.7400 4.7250	4.8350 4.8400 4.8500 4.8700	667 661 400 1000	1 1 1 1
TATRY MOUNTAIN	99,0000	12:29	2	0.00	0.00 %	5	94.0000	97.0000	432	0	0	[+]
TMR	0.00 0.00	89.5000 108.0000	12:03 09:00 09:00 10:27	13 25 25 12	95,0000 94,0000 94,0000 92,0000	1 2 1 1	50 664 1 8	92.5000 92.0000 84.0000 82.5000	99.0000 100.0000 107.0000 109.0000	15 421 250 445	1 3 1 2
RENDER	80,0000	16:38	25	79.00	0.00 %	60	79.0000	80.4000	71	0	22	[+]
RND	79.00 80.00	71.2000 86.8000	16:02 16:01 15:53 15:15	15 65 32 1	79,2000 80,0000 79,8000 79,8000	1 1 2 1	12 1 15 3	78.0000 77.2000 77.0000 76.0000	80.6000 80.8000 81.8000 82.0000	16 70 38 200	3 1 1 1
HYDROTOR	20,0000	16:28	105	20.00	0.00 %	24	19.7000	20.0000	520	0	9	[+]
HDR	19.80 20.00	18.0000 22.0000	16:04 13:58 13:58 12:28	50 5 1 193	20,0000 19,9000 19,9000 19,9500	1 1 1 1	91 67 387 52	19.5500 19.5000 19.4000 19.3000	20.3000 20.7000 20.8000 21.0000	370 40 100 180	1 1 1 4
ESOTIQ	37,4000	16:41	16	37.50	0.00 %	50	36.9000	37.4000	82	4	138	[+]
EAH	36.90 37.50	33.8000 41.2000	16:29 15:34 15:34 15:34	2 1 20 33	37,5000 37,0000 37,0000 37,0000	3 2 3 2	245 101 536 140	36.8000 36.6000 36.5000 36.4000	37.5000 37.6000 37.7000 37.8000	258 20 65 325	2 1 2 2
INSTALKRK	41,0000	15:51	2	41.00	0.00 %	164	40.8000	41.0000	4196	1	32	[+]
INK	41.00 41.00	36.9000 45.1000	15:34 15:15 14:34 14:29	60 3 1 6	41,0000 41,0000 41,0000 41,0000	2 3 4 2	17 293 81 4	40.7000 40.6000 40.5000 40.4000	41.3000 41.4000 41.5000 41.6000	88 10 27 80	1 1 2 1
ZUE	9,9800	14:54	5	9.90	0.00 %	950	9.8200	9.9800	882	1	9	[+]
ZUE	9.78 9.98	8.9200 10.8500	12:27 12:26 12:26 12:24	103 2 35 965	9,9800 9,9400 9,9400 9,9400	2 1 2 1	1104 597 946 772	9.8000 9.7800 9.7600 9.7200	10.0000 10.1000 10.1500 10.2000	2751 300 210 1240	3 2 1 5
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	2246	PKC	PKC	25755	0	0	[+]
ASM	0.00 0.00	0.2160 0.2640	16:48 16:44 16:39 16:39	7500 10000 5556 6005	0,2400 0,2400 0,2420 0,2440	1 1 1 1	2000 30000 51 3647	0.2740 0.2500 0.1990 0.1710	0.2000 0.2400 0.2640 0.2740	1800 11000 2640 5000	1 2 1 1
LIBET	1,5000	13:56	78	1.50	0.00 %	24857	1.5000	1.5350	7000	65	98	[+]
LBT	1.50 1.51	1.3500 1.6500	13:30 12:06 09:00 13:53	750 3500 10 10000	1,5000 1,5000 1,5400 1,5300	1 1 1 1	1490 395 500 401	1.4500 1.4150 1.4050 1.3700	1.5400 1.5500 1.5750 1.5800	4740 6561 500 1627	2 2 1 1
BIOCELTIX	101,8000	17:00	5	101.80	0.00 %	29	100.6000	101.8000	78	3	322	[+]
BCX	100.00 102.80	91.7000 111.8000	17:00 16:47 16:47 16:44	2 13 7 8	101,8000 101,6000 101,6000 101,6000	6 6 8 3	150 368 78 46	100.4000 100.2000 100.0000 99.9000	102.0000 102.6000 102.8000 103.0000	115 21 18 5	2 3 2 1
LENTEX	7,8000	16:01	230	7.74	0.00 %	2657	7.7000	7.8000	2603	2	14	[+]
LTX	7.70 7.80	6.9800 8.5000	14:59 14:59 09:44 09:44	30 370 187 67	7,7200 7,7200 7,8000 7,8000	3 1 1 1	1402 700 100 300	7.3200 7.2800 7.1600 7.1200	7.8200 7.8600 7.8800 7.9000	300 1750 935 550	1 3 1 2
VOTUM	44,8000	17:00	49	44.70	0.00 %	91	44.6500	44.8000	574	15	677	[+]
VOT	44.15 44.80	40.2500 49.1500	17:00 17:00 16:43 16:35	8 1 4 1	44,8000 44,8000 44,9500 44,9500	5 1 2 2	392 50 100 155	44.6000 44.5500 44.5000 44.4500	44.8500 44.9500 45.0000 45.0500	10 501 448 60	1 2 4 1
PCCEXOL	2,5300	17:00	5	2.50	0.00 %	2315	2.5000	2.5300	641	10	25	[+]
PCX	2.50 2.54	2.2500 2.7500	16:28 16:19 15:56 15:50	100 15 75 100	2,5300 2,5100 2,5100 2,5200	5 4 5 4	1850 7038 7600 2021	2.4900 2.4800 2.4700 2.4600	2.5400 2.5500 2.5700 2.5800	3698 6039 521 100	4 3 2 1
DEBICA	83,5000	17:00	3	83.20	0.00 %	10	83.0000	83.5000	540	1	113	[+]
DBC	82.90 83.50	74.9000 91.5000	16:41 16:22 16:22 16:19	42 2 1 1	83,2000 83,5000 83,2000 83,5000	5 3 6 2	127 134 591 110	82.9000 82.8000 82.7000 82.6000	83.6000 83.7000 83.8000 83.9000	292 67 50 280	6 2 1 2
GOBARTO	24,5000	12:53	22	0.00	0.00 %	4	24.4000	24.5000	539	0	0	[+]
GOB	0.00 0.00	22.1000 26.9000	09:42 09:42 09:00 16:34	10 10 10 1	24,7000 24,6000 23,6000 24,7000	1 1 1 1	10 5 100 3	23.8000 23.7000 23.5000 23.3000	24.6000 24.7000 24.8000 25.0000	100 34 23 1747	1 1 1 2
CASPAR	4,0400	12:14	22	4.04	0.00 %	657	3.9200	4.0400	728	0	0	[+]
CSR	4.04 4.04	3.6400 4.4400	12:13 09:00 17:00 17:00	1146 54 1 1	3,9600 4,0400 4,0000 4,0000	1 1 1 1	689 693 696 700	3.9000 3.8800 3.8600 3.8400	4.3800 4.4000 4.4800 4.5000	83 326 150 132	1 1 1 1
GREENX	1,8300	17:01	90	1.84	0.00 %	475	1.8300	1.8310	43	157	286	[+]
GRX	1.82 1.85	1.6600 2.0280	17:01 17:01 17:00 17:00	10 1000 1000 655	1,8300 1,8300 1,8300 1,8300	1 2 1 2	2500 1010 500 898	1.8230 1.8200 1.8190 1.8180	1.8320 1.8330 1.8340 1.8350	61 43 94 94	2 1 2 2
NEXITY	2,5000	13:33	24	0.00	0.00 %	55	2.4000	2.5000	500	0	0	[+]
NXG	0.00 0.00	2.2600 2.7400	13:32 13:32 12:06 12:06	20 4 25 20	2,5000 2,5000 2,3400 2,3400	2 1 1 1	45 15 200 443	2.3600 2.3400 2.2800 2.2600	2.5200 2.5400 2.5600 2.6000	400 198 3422 849	1 1 1 1
MDIENERGIA	1,1000	15:28	499	1.10	0.00 %	501	1.1000	1.1050	27	1	1	[+]
MDI	1.10 1.10	0.9900 1.2100	15:03 15:02 12:15 12:04	20 15 1 1	1,1000 1,1000 1,0700 1,0700	2 1 2 1	47 100 2039 1250	1.0700 1.0650 1.0600 1.0450	1.1100 1.1150 1.1200 1.1300	223 1000 30 1210	2 1 3 3
CLOUD	49,0000	16:31	97	48.90	0.00 %	1	48.8000	51.0000	203	0	5	[+]
CLD	48.90 50.40	44.1000 53.6000	14:00 13:51 13:50 13:41	1 152 162 100	49,2000 49,4000 49,2000 49,0000	1 1 1 1	4 27 30 60	48.0000 47.2000 46.0000 45.9000	51.4000 51.6000 52.0000 52.4000	80 146 8 58	1 1 1 1
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATLANTAPL	16,5000	16:28	2	0.00	0.00 %	2	16.4000	16.5000	321	0	0	[+]
ATP	0.00 0.00	14.8500 18.1500	16:28 16:28 16:28 16:28	1 1 1 1	16,5000 16,5000 16,5000 16,5000	2 1 2 2	614 91 34 201	16.0000 15.5000 15.3000 15.0000	16.6000 16.7500 16.8000 16.9000	741 35 628 297	2 1 1 1
PCCROKITA	70,0000	16:22	2	70.10	0.00 %	320	69.9000	70.0000	321	1	39	[+]
PCR	69.80 70.10	63.1000 77.1000	16:21 16:20 16:13 16:06	2 4 1 15	69,9000 69,9000 70,0000 69,9000	1 2 3 1	274 90 130 100	69.8000 69.6000 69.5000 69.4000	70.1000 70.2000 70.3000 70.4000	48 182 84 30	3 1 2 2
ELKOP	2,4000	16:23	8000	2.42	0.00 %	100	2.3900	2.4200	1309	0	1	[+]
EKP	2.40 2.42	2.1800 2.6600	16:18 16:07 14:17 14:10	4900 200 1 999	2,4000 2,4400 2,4400 2,4000	1 1 2 2	99 100 2850 1199	2.3800 2.3700 2.3600 2.3500	2.4400 2.4700 2.4800 2.4900	2780 1839 600 181	2 2 1 1
POLWAX	1,6100	16:38	50	1.61	0.00 %	7	1.5950	1.6100	200	11	18	[+]
PWX	1.57 1.61	1.4500 1.7700	16:38 16:38 16:08 15:57	455 633 154 13	1,6100 1,6100 1,6100 1,6100	1 1 2 1	1000 635 1634 1000	1.5900 1.5750 1.5700 1.5550	1.6150 1.6200 1.6300 1.6350	5890 13355 404 1200	2 3 1 1
TARCZYNSKI	119,0000	15:34	5	119.00	0.00 %	60	118.5000	119.0000	1469	0	57	[+]
TAR	116.50 119.00	107.5000 130.5000	15:02 14:47 14:47 14:30	1 4 1 1	119,0000 119,0000 118,5000 119,0000	2 2 3 2	18 540 38 24	117.0000 116.5000 116.0000 115.5000	120.0000 120.5000 121.0000 121.5000	7 14 2 1	3 2 1 1
FON	0,7500	12:46	1992	0.00	0.00 %	2264	0.7500	PKC	20	0	0	[+]
FON	0.00 0.00	0.6760 0.8240	11:00 11:00 11:00 11:00	1334 9201 920 20	0,7500 0,7500 0,7500 0,7500	1 1 1 1	1808 2000 1300 4000	0.6440 0.6400 0.6000 0.5500	0.7400 0.7500 0.8000 0.8080	5014 750 2 2601	1 2 1 1
VIVID	0,5700	16:19	2000	0.57	0.00 %	50	0.5540	0.5680	4042	5	3	[+]
VVD	0.56 0.57	0.5140 0.6260	16:13 16:04 15:51 15:45	3000 344 731 1071	0,5700 0,5700 0,5680 0,5660	1 2 1 1	200 69 500 1152	0.5520 0.5500 0.5480 0.5460	0.5700 0.5780 0.5800 0.5860	29141 52 1030 40	3 2 2 1
ATENDE	3,2000	16:41	6	3.20	0.00 %	6051	3.2000	3.2400	20	9	27	[+]
ATD	3.20 3.24	2.8800 3.5200	16:38 16:23 16:23 13:54	30 1110 390 86	3,2000 3,2000 3,2000 3,2000	2 1 2 1	10223 1000 4158 103	3.1900 3.1600 3.1500 3.1000	3.2500 3.2700 3.2800 3.2900	922 6500 1720 2996	2 3 1 2
COLUMBUS	6,7300	16:41	1	6.68	0.00 %	440	6.7000	6.7300	188	14	94	[+]
CLC	6.65 6.75	6.0200 7.3400	16:41 16:24 16:21 16:21	4 243 8 2	6,7200 6,6700 6,7200 6,7200	1 1 1 1	399 822 10 4	6.6900 6.6800 6.6700 6.6600	6.7400 6.7500 6.7600 6.7800	1002 4836 468 810	2 4 3 2
COMPERIA	4,6000	14:33	299	0.00	0.00 %	1700	4.6000	4.8000	1600	0	0	[+]
CPL	0.00 0.00	4.1400 5.0500	14:33 14:33 13:40 14:55	1700 1000 1000 1600	4,6000 4,5800 4,5000 4,6000	1 1 1 1	1000 151 15 161	4.5000 4.0600 4.0000 3.8600	4.9600 4.9800 5.0000 5.0500	2000 993 1000 1500	1 1 1 1
ERG	48,0000	10:23	169	48.00	0.00 %	170	46.0000	48.0000	490	0	0	[+]
ERG	48.00 48.00	43.2000 52.5000	10:06 09:59 09:59 16:16	10 160 10 219	48,0000 48,0000 48,0000 47,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	48.6000 48.8000 49.0000 50.0000	750 148 658 150	1 2 3 1
NEWAG	73,8000	17:00	15	74.20	0.00 %	1258	73.0000	73.8000	359	4	321	[+]
NWG	72.90 74.90	66.8000 81.6000	17:00 17:00 17:00 17:00	172 71 19 70	73,8000 73,8000 73,8000 73,8000	1 1 3 1	20 90 68 40	72.8000 72.7000 72.5000 72.4000	73.9000 74.0000 74.1000 74.3000	40 483 40 2008	1 5 1 3
SKYLINE	1,5900	12:24	72	0.00	0.00 %	313	1.5400	1.5800	10	0	0	[+]
SKL	0.00 0.00	1.4400 1.7400	09:55 15:49 09:00 10:42	617 1 70 450	1,5400 1,6000 1,5400 1,5300	2 2 1 1	5479 3007 3000 4000	1.5300 1.5000 1.4500 1.4000	1.5900 1.6000 1.6300 1.7600	1200 2049 4602 4000	1 2 1 1
PAMAPOL	2,5400	12:01	5	2.54	0.00 %	837	2.5400	2.5500	40	0	1	[+]
PMP	2.54 2.54	2.2900 2.7900	12:01 09:32 09:00 16:22	3 200 37 4	2,5400 2,5200 2,5400 2,5400	1 2 1 2	86 2414 50 71	2.5200 2.5000 2.4800 2.4700	2.5600 2.5700 2.5800 2.5900	44 70 206 644	1 2 3 2
LARQ	1,7350	16:48	1	1.74	0.00 %	2000	1.6400	1.7350	1624	0	0	[+]
LRQ	1.74 1.74	1.5650 1.9050	13:54 13:54 13:54 13:54	503 7 340 2000	1,6400 1,6400 1,6450 1,7000	1 2 1 1	1400 1159 40 845	1.6200 1.5400 1.5000 1.3000	1.7900 1.7950 1.8000 1.8950	340 644 796 240	1 1 1 1
EUROTEL	23,6000	16:19	2	23.50	0.00 %	137	23.5000	23.6000	84	0	12	[+]
ETL	23.40 23.70	21.2000 25.8000	16:00 15:47 15:47 15:00	143 31 23 8	23,6000 23,5000 23,5000 23,5000	4 2 3 5	325 164 167 458	23.4000 23.3000 23.2000 23.1000	23.7000 23.8000 23.9000 24.1000	236 373 69 273	2 2 4 3
PRAGMAINK	3,4200	14:55	5	3.42	0.00 %	236	3.4000	3.4200	985	0	0	[+]
PRI	3.42 3.42	3.0800 3.7600	13:22 13:22 13:22 14:10	5 5 5 5	3,4200 3,4200 3,4200 3,4200	1 1 1 1	100 100 100 150	3.3200 3.3000 3.2800 3.2600	3.4400 3.4600 3.4800 3.5000	20 20 20 80	1 1 1 1
WIKANA	7,1000	14:18	1	6.90	0.00 %	135	6.9500	7.1000	201	1	5	[+]
WIK	6.90 7.10	6.2500 7.5500	14:15 09:25 09:20 09:00	24 1 190 1	6,9000 7,1500 6,9000 7,1500	4 2 1 1	1400 300 100 150	6.9000 6.8500 6.8000 6.6500	7.1500 7.2000 7.2500 7.3000	613 1060 1560 100	2 1 2 1
MWTRADE	3,4400	16:49	2	3.44	0.00 %	504	3.2200	3.4400	27	0	0	[+]
MWT	3.44 3.44	3.1000 3.7800	16:49 16:49 16:49 10:59	1 1 56 444	3,4200 3,4000 3,3400 3,3400	1 3 2 1	19 1016 1420 20	3.2000 3.1400 3.0800 2.9000	3.4600 3.4800 3.7400 3.7800	501 1028 314 176	2 2 1 1
MONNARI	5,0600	17:00	2	5.00	0.00 %	1277	4.9800	5.0600	2599	1	3	[+]
MON	5.00 5.06	4.5000 5.5000	16:49 16:49 13:57 13:34	500 250 383 317	5,0000 5,0000 5,0200 5,0200	1 1 1 1	672 268 600 500	4.9600 4.9400 4.7300 4.7100	5.0800 5.1000 5.1200 5.1800	4817 23101 10 1825	5 1 1 3
MOJ	1,4500	15:17	6000	1.45	0.00 %	6508	1.3500	1.4500	6000	7	9	[+]
MOJ	1.45 1.45	1.3100 1.5900	14:31 09:21 09:21 09:36	860 1005 495 1500	1,4200 1,4500 1,4500 1,4500	2 1 1 1	1130 249 45 1000	1.3000 1.2900 1.2000 1.1700	1.4600 1.4700 1.4800 1.4900	720 740 760 780	1 1 1 1
MAKARONPL	19,1000	16:47	1	19.18	0.00 %	197	19.0400	19.0800	2	2	41	[+]
MAK	18.96 19.30	17.2800 21.0500	16:23 16:12 16:12 15:46	1 2 2 1	19,1000 19,1000 19,1000 19,2000	2 1 4 4	21 40 5 24	19.0000 18.9800 18.9600 18.9400	19.1000 19.1200 19.1600 19.1800	92 80 82 21	1 1 2 2
HELIO	27,2000	16:49	216	27.20	0.00 %	250	26.9000	27.2000	1088	1	22	[+]
HEL	27.20 27.20	24.5000 29.9000	16:24 16:24 16:24 14:27	100 38 97 3	27,1000 27,1000 27,1000 27,1000	1 1 3 4	8 10 1480 368	26.7000 26.6000 26.5000 26.3000	27.5000 27.7000 27.9000 28.0000	500 1 65 426	1 1 1 3
STAPORKOW	3,0600	10:59	1433	3.06	0.00 %	1496	3.0400	3.0600	613	0	0	[+]
ZUK	3.06 3.06	2.7600 3.3600	09:35 09:00 09:00 14:51	40 4 200 2500	3,0600 3,0400 3,0400 3,0000	2 1 2 2	2600 4 570 1050	3.0000 2.9600 2.9400 2.9200	3.1000 3.1200 3.1800 3.2000	366 2500 400 1202	1 1 1 1
KPPD	30,2000	11:56	150	30.20	0.00 %	260	29.0000	30.2000	9	0	0	[+]
KPD	30.20 30.20	27.2000 33.2000	11:50 09:00 11:09 14:25	100 33 4 5	30,2000 30,6000 30,6000 31,4000	1 1 1 1	15 2 50 100	28.4000 26.0000 25.2000 25.0000	30.4000 31.4000 32.0000 32.8000	250 2 198 45	1 1 1 1
ENERGOINS	2,2900	16:33	13	2.27	0.00 %	5	2.2700	2.2800	129	18	42	[+]
ENI	2.21 2.34	2.0500 2.4900	16:26 16:26 13:37 12:12	40 5 550 300	2,2900 2,2800 2,2900 2,2600	2 1 2 1	386 6000 2300 1200	2.2500 2.2400 2.2300 2.2200	2.2900 2.3000 2.3100 2.3200	1177 2440 823 1500	2 3 1 2
ERBUD	32,8000	16:48	2	32.80	0.00 %	33	32.8000	32.9500	444	1	37	[+]
ERB	32.70 33.40	29.5500 36.0500	16:48 16:48 16:47 16:47	7 8 1 3	32,8000 32,8000 32,8000 32,8000	1 4 2 1	1 96 272 1	32.7500 32.7000 32.6000 32.5000	33.3000 33.3500 33.4500 33.9500	139 17 45 17	2 1 1 1
MIRACULUM	0,8500	14:39	65	0.84	0.00 %	1000	0.8300	0.8500	1600	2	2	[+]
MIR	0.83 0.85	0.7580 0.9260	13:07 13:07 09:00 17:00	500 4000 650 10	0,8460 0,8460 0,8500 0,8540	4 1 1 1	11422 3400 500 1600	0.8200 0.8060 0.8020 0.8000	0.8520 0.8580 0.8680 0.8700	8500 926 1400 6400	2 1 1 1
DBENERGY	11,6500	11:55	50	11.65	0.00 %	10	11.2000	11.6500	22	0	0	[+]
DBE	11.65 11.65	10.5000 12.8000	11:47 11:47 11:47 11:47	82 10 8 5	11,6500 11,6000 11,6000 11,5500	2 1 1 1	210 25 233 51	11.1000 11.0500 11.0000 10.8500	11.8000 11.9000 11.9500 12.0000	10 20 87 30	1 2 1 2
IPOPEMA	2,9200	12:23	500	2.93	0.00 %	7580	2.9200	2.9400	4	2	6	[+]
IPE	2.92 2.93	2.6400 3.2200	11:40 09:45 09:00 09:00	10 14 15 167	2,9800 2,9800 2,9800 2,9800	1 1 1 1	20 2623 1820 5000	2.9000 2.8600 2.8400 2.8000	2.9600 2.9700 2.9800 3.0000	400 2000 725 3980	1 1 2 3
PROCHEM	22,0000	15:32	100	22.20	0.00 %	18	21.3000	22.0000	93	0	2	[+]
PRM	21.30 22.20	20.0000 24.4000	10:49 10:45 10:45 09:00	10 15 29 2	22,0000 22,1000 22,1000 22,3000	1 1 1 1	20 109 63 100	21.2000 21.1000 21.0000 20.5000	22.2000 22.9000 23.3000 23.5000	83 44 108 1	1 1 1 1
CAVATINA	14,2000	10:27	3	14.20	0.00 %	32	14.2500	14.5000	10	1	9	[+]
CAV	14.20 14.20	12.8000 15.6000	10:27 10:27 16:17 16:17	5 5 20 9	14,2500 14,2500 14,2000 14,2000	1 1 1 1	297 50 50 90	14.2000 14.1500 14.1000 14.0500	14.5500 14.6000 14.6500 14.7000	10 11 20 20	1 1 1 1
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HARPER	6,0200	16:45	100	5.92	0.00 %	400	5.9200	5.9800	3720	1	4	[+]
HRP	5.92 6.02	5.3400 6.5000	16:44 16:08 16:08 16:08	100 922 387 261	6,0200 6,1000 6,1000 6,0800	2 1 1 1	290 60 500 400	5.9000 5.8800 5.8600 5.8400	6.0000 6.0200 6.1000 6.1200	1078 432 450 89	1 1 1 1
REMAK	13,3500	17:00	5	13.00	0.00 %	2	12.9000	13.3500	267	0	3	[+]
RMK	13.00 13.35	11.7000 14.3000	15:50 15:50 12:53 12:53	2 96 4 53	13,0500 13,0500 13,0000 13,0000	1 2 3 1	2 122 580 30	12.8000 12.7500 12.7000 12.6500	13.4000 13.5000 13.6000 13.6500	1298 856 5 122	2 2 1 1
STALPROD	247,0000	17:00	1	245.00	0.00 %	17	245.0000	247.0000	94	0	47	[+]
STP	245.00 250.00	221.0000 269.0000	16:31 16:31 16:31 14:23	24 5 1 1	245,0000 245,0000 245,0000 246,0000	3 5 5 3	39 158 61 45	244.0000 243.0000 242.0000 241.0000	249.0000 250.0000 251.0000 252.0000	40 49 20 97	3 7 2 3
OPTEAM	3,8400	14:23	50	0.00	0.00 %	586	3.7800	3.8200	200	0	0	[+]
OPM	0.00 0.00	3.4600 4.2200	12:32 11:59 10:25 10:25	1113 150 75 99	3,7600 3,7600 3,8400 3,8400	4 1 1 2	3787 80 261 2250	3.7400 3.7200 3.7000 3.6800	3.8400 3.9000 3.9400 4.0000	2201 4000 674 478	2 1 2 3
EUROCASH	8,0000	17:04	150	8.06	0.00 %	500	7.9900	8.0000	140	190	1 516	[+]
EUR	7.88 8.12	7.2550 8.8650	17:02 17:00 17:00 17:00	68 372 231 438	8,0000 8,0000 8,0000 8,0000	1 2 3 2	2 164 6008 302	7.9750 7.9700 7.9600 7.9500	8.0150 8.0400 8.0450 8.0500	150 160 1400 4	1 1 1 1
MEDINICE	8,0000	17:04	321	7.99	0.00 %	166	7.8600	8.0000	250	13	100	[+]
ICE	7.86 8.00	7.2000 8.7800	17:03 17:01 17:00 17:00	500 1000 5000 1000	8,0000 8,0000 8,0000 8,0000	1 1 1 2	50 48 255 410	7.8500 7.8400 7.8100 7.7600	8.0200 8.0800 8.0900 8.1000	748 694 1007 3200	2 2 2 2
SONEL	17,8000	15:51	10	17.80	0.00 %	10	17.5000	17.7500	10	0	2	[+]
SON	17.50 17.80	16.0500 19.5500	15:51 15:45 14:12 14:00	10 38 1 9	17,7500 17,5000 17,5500 17,5500	1 2 1 2	10 39 40 40	17.4500 17.4000 17.3000 17.2500	17.8000 17.8500 17.9000 18.0000	39 10 10 106	2 1 1 3
BEST	26,0000	17:00	1	26.00	0.00 %	450	25.0000	26.0000	446	0	0	[+]
BST	26.00 26.00	23.4000 28.6000	16:46 16:46 11:18 10:28	22 95 39 300	25,0000 25,6000 26,0000 26,0000	1 2 4 1	12 100 185 25	24.4000 24.2000 24.0000 23.8000	26.8000 27.0000 27.8000 28.0000	99 2089 67 137	1 3 1 2
SANTANDER	31,8000	15:47	213	34.10	0.06 %	107	31.7100	34.1000	46	0	13	[+]
SAN	31.34 34.10	30.6900 37.5100	15:12 14:48 14:48 14:16	40 70 1 147	31,5400 31,7400 31,7400 31,8000	1 1 1 0	60 37 15 0	31.3400 23.0000 0.0100 0.0000	34.1300 35.0000 37.0000 38.5000	5000 137 10 33	1 2 1 1
ONDE	9,9900	17:00	113	10.00	0.10 %	54	9.9500	10.0000	188	5	52	[+]
OND	9.94 10.06	9.0000 11.0000	17:00 16:49 16:29 15:49	8 24 75 77	9,9900 9,9900 9,9000 9,9900	2 1 2 2	2968 3 448 152	9.9400 9.9200 9.9100 9.9000	10.0400 10.0600 10.0800 10.1000	535 1199 2121 2096	1 2 2 3
SYNEKTIK	206,0000	17:00	18	206.40	0.10 %	179	206.2000	206.8000	499	13	2 672	[+]
SNT	205.20 209.00	185.8000 227.0000	17:00 17:00 17:00 17:00	1 2 8 1	206,0000 206,0000 206,0000 206,0000	4 1 1 2	59 1 60 501	206.0000 205.8000 205.6000 205.4000	207.0000 207.8000 208.2000 208.4000	110 208 148 50	2 2 1 1
UNICREDIT	275,7000	12:37	29	270.10	0.13 %	90	270.0000	278.0000	6	0	22	[+]
UCG	270.10 276.05	243.1000 297.1000	12:19 14:34 12:19 09:00	10 5 1 1	275,3000 270,0000 270,6500 275,0000	1 1 0 0	3 10 0 0	241.0000 180.0000 0.0000 0.0000	300.0000 305.0000 329.0000 366.0000	23 3 21 3	1 1 1 1
ZREMB	7,1600	17:00	924	7.17	0.14 %	10	7.1000	7.1900	1405	49	360	[+]
ZRE	7.02 7.44	6.4600 7.8800	17:00 17:00 16:49 16:49	76 24 21 4	7,1600 7,1600 7,1600 7,1600	1 4 4 2	2 3029 307 4	7.0600 7.0500 7.0400 7.0300	7.2000 7.2300 7.2400 7.2500	2 4 4 202	1 2 2 2
ACTION	25,8500	16:46	1	25.45	0.19 %	217	25.9000	25.9500	33	6	143	[+]
ACT	25.30 25.90	22.9500 27.9500	16:46 16:43 16:43 16:43	1 1 1 1	25,5000 25,8500 25,5500 25,8500	2 2 2 3	5 20 20 520	25.8500 25.8000 25.7500 25.7000	26.0000 26.0500 26.1000 26.1500	543 20 20 20	6 1 1 3
ELEKTROTI	49,4000	17:00	9	49.65	0.20 %	38	49.1000	49.5000	22	11	522	[+]
ELT	49.05 50.30	44.7000 54.6000	17:00 17:00 16:48 16:48	11 200 1 1	49,4000 49,4000 49,5000 49,3000	2 11 4 2	141 567 188 116	49.0500 49.0000 48.9000 48.8500	49.5500 49.6000 49.7000 49.8000	100 115 70 234	1 3 2 3
PHN	9,8800	17:00	10	9.90	0.20 %	918	9.9000	9.9600	10	12	120	[+]
PHN	9.74 9.92	8.9200 10.8500	17:00 15:24 15:24 15:00	24 218 10 70	9,8800 9,7400 9,7600 9,8000	1 1 1 1	128 2000 10 129	9.8200 9.7600 9.7400 9.7200	9.9800 10.0000 10.0500 10.1000	3496 1371 79 7	1 8 1 1
PEKAO	203,9000	17:00	305	206.00	0.20 %	31469	204.3000	204.4000	253	773	158 457	[+]
PEO	203.10 206.80	185.4000 226.6000	17:00 17:00 17:00 17:00	222 248 905 389	203,9000 203,9000 203,9000 203,9000	1 1 1 1	120 100 5102 1857	204.0000 203.6000 203.5000 203.3000	204.5000 204.6000 204.7000 204.8000	5420 5334 2207 1114	4 3 3 2
OPONEOPL	92,0000	16:40	17	91.20	0.22 %	9	91.8000	92.2000	201	2	162	[+]
OPN	91.20 92.40	82.2000 100.0000	16:40 16:12 16:05 16:05	17 5 16 1	92,0000 92,2000 91,0000 91,0000	2 2 6 6	262 20 123 137	91.6000 91.4000 91.2000 91.0000	92.4000 93.2000 93.4000 93.6000	57 18 37 90	3 1 2 1
BIOTON	4,4300	17:03	8	4.41	0.23 %	300	4.3700	4.4400	831	10	43	[+]
BIO	4.31 4.44	3.9700 4.8500	17:00 17:00 17:00 17:00	242 1000 180 1000	4,4300 4,4300 4,4300 4,4300	2 1 1 3	309 300 10 1100	4.3500 4.3200 4.3100 4.3000	4.4500 4.4600 4.4700 4.4800	400 1327 180 2000	2 2 1 1
ATREM	42,8000	16:47	34	42.60	0.23 %	22	42.4000	42.9000	171	3	124	[+]
ATR	42.40 43.40	38.4000 46.8000	16:38 16:36 16:33 16:27	19 117 34 200	42,8000 42,7000 42,6000 42,6000	1 3 1 2	21 181 58 59	42.3000 42.2000 42.1000 42.0000	43.0000 43.2000 43.3000 43.4000	150 139 330 514	1 2 3 5
STALPROFI	8,3200	15:51	800	8.34	0.24 %	37	8.3200	8.3400	500	3	23	[+]
STF	8.26 8.34	7.5200 9.1600	15:33 15:26 15:26 15:26	2 10 2 2	8,3400 8,3200 8,3200 8,3200	1 5 5 3	300 476 863 263	8.3000 8.2600 8.2400 8.2200	8.3600 8.3800 8.4200 8.4400	99 148 250 832	1 1 2 2
AUTOPARTN	20,1000	17:00	49	20.10	0.25 %	640	20.1500	20.2500	125	45	904	[+]
APR	19.94 20.30	18.1000 22.1000	17:00 17:00 17:00 17:00	97 11 97 96	20,1000 20,1000 20,1000 20,1000	7 1 5 2	1360 4 1935 104	20.0000 19.9200 19.9000 19.8600	20.3000 20.3500 20.4000 20.4500	1308 318 1200 200	4 2 2 1
PGE	11,7200	17:01	2077	11.75	0.26 %	2891	11.7400	11.7500	13735	1 852	21 830	[+]
PGE	11.68 11.91	10.5750 12.9150	17:00 17:00 17:00 17:00	3851 2615 4394 646	11,7200 11,7200 11,7200 11,7200	2 2 2 2	6428 27928 4413 1532	11.7350 11.7300 11.7250 11.7200	11.7600 11.7700 11.7750 11.7800	4377 4604 522 15565	1 2 1 4
AMREST	14,4600	17:00	23	14.54	0.28 %	235	14.5000	14.5400	216	76	1 096	[+]
EAT	14.24 14.60	13.1000 15.9800	17:00 17:00 17:00 17:00	128 233 616 140	14,4600 14,4600 14,4600 14,4600	1 1 2 1	200 10 325 2000	14.4600 14.4200 14.4000 14.3800	14.5800 14.6000 14.6200 14.6400	300 138 100 170	1 1 1 1
MERCATOR	47,8000	17:00	6	47.65	0.31 %	20	47.9000	47.9500	43	3	139	[+]
MRC	47.10 48.00	42.9000 52.4000	16:44 16:42 16:35 16:32	2 21 5 6	47,8000 47,8000 47,6500 47,8000	1 2 1 2	100 2 2 77	47.4000 47.3500 47.2500 47.2000	48.0000 48.0500 48.1000 48.1500	467 45 116 27	5 1 2 1
INTERCARS	564,0000	17:00	6	575.00	0.35 %	39	566.0000	571.0000	2	1	675	[+]
CAR	560.00 575.00	518.0000 632.0000	17:00 17:00 17:00 17:00	5 3 4 5	564,0000 564,0000 564,0000 564,0000	3 4 1 1	88 401 2 50	561.0000 555.0000 554.0000 553.0000	575.0000 576.0000 578.0000 580.0000	122 10 8 188	5 1 1 3
LENA	2,7800	15:22	191	2.78	0.36 %	503	2.7800	2.8100	25	14	40	[+]
LEN	2.78 2.79	2.5100 3.0500	13:58 11:30 11:29 11:19	95 20 6 500	2,7800 2,7900 2,7900 2,7800	2 2 5 1	2334 14 3069 89	2.7700 2.7600 2.7500 2.7400	2.8200 2.8300 2.8500 2.8600	30 1525 515 1500	2 2 2 1
TSGAMES	78,8000	17:01	50	78.70	0.38 %	273	79.1000	79.6000	1	8	613	[+]
TEN	78.70 80.00	70.9000 86.5000	17:01 17:00 17:00 17:00	50 100 57 8	78,8000 78,8000 78,8000 78,8000	4 2 7 4	1406 550 738 57	79.0000 78.9000 78.8000 78.7000	79.7000 79.8000 79.9000 80.0000	19 162 1158 1053	1 4 9 9
ROPCZYCE	26,6000	16:07	1	26.70	0.38 %	30	26.5000	26.7000	95	1	19	[+]
RPC	26.50 26.70	24.1000 29.3000	13:59 13:59 09:07 09:00	32 10 2 10	26,6000 26,6000 26,8000 26,8000	1 2 3 3	650 316 352 188	26.4000 26.3000 26.2000 26.1000	26.8000 27.2000 27.3000 27.5000	219 10 10 10	1 1 1 1
MERCOR	25,8000	17:00	3	25.80	0.39 %	1458	25.5000	25.9000	50	0	5	[+]
MCR	25.80 25.90	23.3000 28.3000	17:00 16:49 16:49 16:49	4 6 1 1	25,8000 25,7000 25,7000 25,7000	1 1 2 1	952 10 901 75	25.3000 25.2000 25.1000 25.0000	26.0000 26.1000 26.2000 26.3000	207 77 699 77	3 1 5 1
INTERBUD	2,2400	17:00	70	2.24	0.45 %	1490	2.1200	2.2500	2449	8	18	[+]
ITB	2.14 2.27	2.0200 2.4600	15:54 14:04 13:57 13:57	5000 38 989 273	2,2000 2,2400 2,2000 2,2000	2 3 1 1	2441 2107 777 600	2.1100 2.1000 2.0800 2.0700	2.2600 2.2700 2.3000 2.3400	800 2468 399 548	1 2 1 1
4MASS	4,3900	17:04	52	4.34	0.46 %	2211	4.3200	4.4100	1990	34	148	[+]
4MS	4.33 4.44	3.9050 4.7650	17:03 17:01 17:00 16:36	6 136 5 1	4,3900 4,3900 4,3900 4,3850	1 1 3 8	2511 5111 2615 7333	4.3150 4.3100 4.3050 4.3000	4.4150 4.4200 4.4400 4.4450	2035 691 859 500	4 1 1 1
CEZ	215,0000	15:56	30	215.00	0.47 %	59	215.0000	216.0000	27	0	13	[+]
CEZ	215.00 216.60	193.5000 236.4000	13:55 10:41 10:16 10:16	1 1 46 4	215,0000 215,2000 215,2000 215,2000	1 1 1 1	1 15 9 1	214.0000 213.2000 213.0000 208.0000	217.8000 218.0000 219.0000 220.0000	15 8 4 115	1 1 1 3
SEKO	8,4000	16:33	3	8.40	0.48 %	116	8.3800	8.4400	11	1	5	[+]
SEK	8.32 8.44	7.5600 9.2400	16:21 15:46 15:45 15:45	940 443 102 6	8,3200 8,3600 8,3200 8,3400	1 13 7 2	83 3816 448 212	8.3400 8.3200 8.3000 8.2600	8.4600 8.4800 8.5000 8.5200	941 1108 2700 5	4 2 5 1
PZU	62,6200	17:00	125	62.90	0.48 %	2467	62.8800	62.9200	2773	1 283	80 713	[+]
PZU	62.42 63.40	56.6200 69.1800	17:00 17:00 17:00 17:00	406 50 509 4282	62,6200 62,6200 62,6200 62,6200	1 1 1 2	1695 227 76 1283	62.8600 62.8400 62.8200 62.8000	62.9400 62.9600 62.9800 63.0000	7800 4959 11637 8793	2 4 3 4
MLSYSTEM	15,8000	16:48	1	15.84	0.51 %	231	15.6200	15.8800	43	10	159	[+]
MLS	15.40 15.88	14.2600 17.4200	16:48 16:48 16:34 16:34	100 26 10 30	15,8000 15,8000 15,8000 15,6200	3 1 1 1	1614 3 250 500	15.6000 15.5600 15.5200 15.5000	15.9000 15.9600 15.9800 16.0000	1796 3 3 20	4 1 1 1
INTROL	7,5400	17:00	100	7.54	0.53 %	2	7.4400	7.5800	255	2	11	[+]
INL	7.40 7.58	6.8000 8.2800	16:48 16:48 16:46 16:36	93 42 5 8	7,4000 7,4000 7,5400 7,4000	1 4 1 1	100 345 50 194	7.4200 7.4000 7.3800 7.3200	7.6000 7.6200 7.6400 7.6600	1000 90 25 100	1 1 1 1
TAURONPE	8,0600	17:00	1830	7.99	0.55 %	794	8.0980	8.1040	2213	1 400	11 312	[+]
TPE	7.95 8.16	7.1920 8.7880	17:00 17:00 17:00 17:00	158 542 316 842	8,0600 8,0600 8,0600 8,0600	2 1 2 1	3889 150 796 2010	8.0940 8.0900 8.0860 8.0840	8.1400 8.1500 8.1520 8.1560	63 800 1514 4016	1 1 2 1
CLNPHARMA	23,2500	17:02	33	23.70	0.65 %	310	23.1500	23.4000	556	15	363	[+]
CLN	23.10 23.90	21.3500 26.0500	17:01 17:01 17:00 17:00	100 863 104 60	23,2500 23,2500 23,2500 23,2500	1 2 3 1	4 700 1601 100	23.1000 23.0500 23.0000 22.9000	23.5500 23.8500 23.9000 23.9500	200 114 1261 611	1 4 9 4
TERMOREX	0,7200	16:49	32	0.72	0.69 %	102	0.7000	0.7250	14203	0	0	[+]
TRR	0.72 0.73	0.6500 0.7900	10:09 10:09 09:00 17:00	25 25 130 12	0,7200 0,7200 0,7200 0,7200	1 1 1 1	500 500 500 15	0.6950 0.6850 0.6700 0.6450	0.7300 0.7350 0.7400 0.7450	500 2701 2500 500	1 2 2 1
SANWIL	1,3900	15:26	42	1.40	0.72 %	92	1.3800	1.4000	1485	3	4	[+]
SNW	1.40 1.40	1.2600 1.5300	14:15 13:16 12:15 12:15	3915 981 463 42	1,4000 1,4000 1,4000 1,4000	1 3 1 1	318 64 3000 89	1.3750 1.3650 1.3400 1.3350	1.4200 1.4250 1.4300 1.4350	76 1000 42 3000	2 1 1 1
DIAG	184,8000	17:00	41	185.50	0.76 %	100	186.2000	186.3000	2	23	4 371	[+]
DIA	184.10 187.50	166.9500 204.0000	17:00 17:00 17:00 17:00	21 23 15 264	184,8000 184,8000 184,8000 184,8000	3 1 1 2	142 10 100 4	186.0000 185.8000 185.7500 185.4500	186.5000 186.6000 186.9000 187.0000	500 2 2 97	1 1 1 3
MILKILAND	1,9600	17:00	535	1.99	0.77 %	800	1.9400	1.9750	9956	31	61	[+]
MLK	1.91 2.04	1.7950 2.1800	17:00 16:49 15:53 15:49	980 20 55 191	1,9600 1,9600 1,9600 1,9500	2 2 2 4	5024 11000 150 5870	1.9250 1.9200 1.9150 1.9100	1.9800 1.9900 2.0200 2.0300	1500 16421 2681 1760	1 4 1 3
FASING	12,9000	17:01	74	12.90	0.78 %	40	12.9000	13.0000	362	19	248	[+]
FSG	12.60 13.20	11.7000 14.1000	17:01 17:01 17:01 17:01	254 130 477 65	12,9000 12,9000 12,9000 12,9000	1 3 1 2	1000 4700 460 4600	12.8000 12.7000 12.6000 12.5000	13.1000 13.2000 13.3000 13.4000	1168 17270 342 854	4 6 3 3
DMGROUP	3,6700	16:30	10	3.58	0.82 %	30	3.5900	3.6000	68	0	0	[+]
DMG	3.58 3.70	3.2300 3.9300	15:26 15:26 15:26 15:26	280 10 10 100	3,6500 3,6500 3,6300 3,6300	3 4 1 1	40 282 200 10	3.5800 3.5700 3.5600 3.5500	3.6900 3.7000 3.7100 3.7200	272 1214 6 310	1 1 1 1
VINDEXUS	11,8000	14:58	5	11.80	0.85 %	1462	11.7000	11.8500	54	4	50	[+]
VIN	11.65 12.00	10.6500 12.9500	14:20 10:31 10:04 10:04	34 6 185 1	11,6500 11,8000 11,6500 11,7000	4 5 2 4	1013 1760 1211 1453	11.6500 11.6000 11.5500 11.5000	11.9000 11.9500 12.0000 12.0500	211 519 892 199	1 2 2 1
SELVITA	34,4000	17:00	2	34.70	0.87 %	816	34.6000	34.7000	236	28	967	[+]
SLV	34.60 35.40	31.3000 38.1000	17:00 16:48 16:48 16:48	10 25 722 3	34,4000 34,2000 34,2000 34,3000	5 3 4 2	510 413 1922 481	34.5000 34.4000 34.3000 34.2000	34.9000 35.0000 35.1000 35.2000	80 972 480 1679	1 2 1 4
IDMSAPL	0,5650	17:00	6	0.57	0.88 %	29	0.5800	0.5950	2039	2	1	[+]
IDM	0.57 0.57	0.5100 0.6200	10:03 09:00 09:00 13:22	132 79 14 75	0,5500 0,5500 0,5500 0,5500	1 2 1 1	2333 14084 5073 120	0.5550 0.5500 0.5300 0.5000	0.6000 0.6350 0.6400 0.6500	14284 2068 45 1423	2 1 1 1
POLICE	8,9200	16:36	4	8.90	0.90 %	112	9.0000	9.0400	991	1	5	[+]
PCE	8.90 9.00	8.0200 9.7800	16:36 16:36 16:36 12:07	100 3 21 10	8,9200 8,9200 8,9200 8,9200	2 2 1 4	66 302 277 524	8.9000 8.8600 8.8400 8.8200	9.0600 9.0800 9.1000 9.1200	846 487 872 250	4 3 3 1
ONESANO	0,8900	15:44	1000	0.90	0.90 %	221	0.8980	0.9000	4372	9	8	[+]
ONO	0.89 0.90	0.8100 0.9900	10:15 10:13 10:08 10:08	1000 5000 5435 20	0,9180 0,9180 0,9200 0,9200	1 3 1 1	1000 2622 5000 1	0.8820 0.8800 0.8780 0.8740	0.9100 0.9160 0.9180 0.9200	2602 43 1000 15915	1 1 1 2
COMPREMUM	0,8700	16:33	1	0.87	0.92 %	12	0.8760	0.8780	2385	20	17	[+]
CPR	0.85 0.88	0.7840 0.9560	16:20 16:03 14:29 13:57	193 12 1488 113	0,8620 0,8640 0,8640 0,8620	1 1 1 2	2270 1794 2000 3012	0.8560 0.8540 0.8520 0.8500	0.8800 0.8900 0.9000 0.9100	749 2000 750 2400	1 1 1 1
KRKA	842,0000	16:43	1	844.00	0.95 %	1	836.0000	858.0000	5	0	131	[+]
KRK	834.00 850.00	760.0000 928.0000	16:05 14:15 14:15 14:14	1 13 9 2	848,0000 842,0000 848,0000 850,0000	1 1 2 2	11 2 8 65	834.0000 832.0000 828.0000 824.0000	866.0000 870.0000 880.0000 884.0000	1 19 10 11	1 5 1 1
VRGSA	4,1500	17:00	8	4.13	0.96 %	113	4.1600	4.1900	2471	19	79	[+]
VRG	4.11 4.19	3.7200 4.5400	16:34 16:10 16:10 16:04	250 1344 1813 187	4,1200 4,1200 4,1200 4,1200	4 1 1 2	3697 2585 750 1028	4.1500 4.1400 4.1200 4.1100	4.2000 4.2200 4.2300 4.2400	61 3600 500 3760	2 1 1 2
CELTIC	6,2400	16:16	54	6.28	0.96 %	3	6.2600	6.3000	1279	20	130	[+]
CPD	6.16 6.84	5.6600 6.9000	16:16 16:06 15:12 15:04	246 5 250 1000	6,2000 6,2000 6,2000 6,2000	2 1 2 1	359 777 510 777	6.2000 6.1400 6.1000 6.0400	6.5000 6.6800 6.7000 6.7600	500 2000 1656 3180	1 1 1 2
JWWINVEST	2,9400	09:43	11	2.94	1.02 %	980	2.9700	3.0000	80	0	1	[+]
JWW	2.94 2.97	2.6500 3.2300	16:15 16:15 13:53 13:53	159 501 61 10	2,9700 2,9800 2,9700 2,9700	1 1 2 1	10 230 513 100	2.9600 2.9400 2.9300 2.9200	3.0200 3.0300 3.0400 3.0500	90 100 433 105	1 1 2 1
CYBERFLKS	173,0000	17:00	16	177.20	1.04 %	49	173.0000	174.8000	12	6	1 134	[+]
CBF	172.60 179.80	159.6000 194.8000	17:00 17:00 17:00 17:00	3 1 1 2	173,0000 173,0000 173,0000 173,0000	1 1 3 2	64 3 109 66	172.4000 172.2000 172.0000 171.8000	176.0000 176.2000 176.4000 176.6000	1440 65 65 2	2 1 1 1
HUUUGE	19,0400	17:00	40	19.12	1.05 %	31	19.1600	19.2600	2016	7	134	[+]
HUG	19.12 19.36	17.2200 21.0000	17:00 17:00 17:00 17:00	1 12 10 77	19,0400 19,0400 19,0400 19,0400	1 1 1 2	1600 100 1000 300	19.1400 19.1200 19.0800 19.0600	19.2800 19.3000 19.3200 19.3600	95 2313 380 200	1 2 1 1
SHOPER	47,3000	17:02	5	47.30	1.06 %	5405	47.8000	48.0000	400	49	2 338	[+]
SHO	47.00 48.20	42.6000 52.0000	17:00 17:00 16:45 16:36	11 37 15 21	47,3000 47,3000 47,3000 47,3000	1 1 2 2	338 500 250 9	47.5000 47.3000 47.2000 47.1000	48.2000 48.3000 48.4000 48.5000	1 448 308 180	1 2 1 2
KOMPUTRON	5,5600	16:26	2	5.56	1.08 %	250	5.6000	5.6200	446	12	69	[+]
KOM	5.42 5.66	5.0200 6.1000	16:23 16:17 16:13 15:50	58 2 300 5	5,4600 5,5600 5,5000 5,5600	1 3 2 1	500 814 15352 400	5.4400 5.4200 5.4000 5.3200	5.6400 5.6600 5.6800 5.7000	273 1995 1410 2160	2 1 3 3
11B	184,0000	17:00	43	184.00	1.09 %	21	185.5000	186.0000	170	9	1 687	[+]
11B	184.00 190.00	165.6000 202.4000	17:00 17:00 17:00 17:00	7 6 10 5	184,0000 184,0000 184,0000 184,0000	1 2 2 7	12 450 9 649	185.0000 184.8000 184.1000 184.0000	186.3000 186.7000 186.9000 187.0000	1 27 8 203	1 1 1 2
DEKPOL	70,8000	17:00	90	70.80	1.13 %	36	71.0000	71.6000	205	1	70	[+]
DEK	70.80 71.80	63.8000 77.8000	17:00 17:00 17:00 16:18	100 69 89 60	70,8000 70,8000 70,8000 70,6000	1 1 2 3	54 6 4 60	70.8000 70.6000 70.2000 70.0000	71.8000 72.0000 72.8000 73.0000	3252 170 415 110	2 3 1 2
SKARBIEC	26,5000	16:48	1	26.50	1.13 %	7	26.5000	26.8000	253	1	28	[+]
SKH	25.80 26.80	23.9000 29.1000	16:21 16:21 16:21 15:24	14 1 1 45	26,5000 26,5000 26,5000 26,5000	1 2 3 2	1 2 302 2	26.2000 26.1000 26.0000 25.9000	27.4000 27.6000 27.7000 27.8000	90 500 137 243	1 1 2 2
DECORA	69,0000	17:00	91	69.00	1.16 %	45	69.8000	71.0000	36	1	74	[+]
DCR	68.00 71.40	62.2000 75.8000	17:00 16:49 16:36 16:23	9 2 5 1	69,0000 69,4000 69,4000 69,2000	1 1 5 4	1 30 125 65	69.6000 69.4000 69.2000 69.0000	71.4000 71.6000 71.8000 72.0000	988 93 45 87	1 1 2 2
IBSM	69,2000	17:00	2	70.60	1.16 %	1	68.2000	70.0000	66	0	4	[+]
IBS	68.20 70.60	63.6000 77.6000	16:45 12:06 12:06 12:06	1 13 6 1	69,0000 68,2000 68,2000 68,2000	2 1 1 1	5 115 10 80	67.4000 67.2000 62.2000 62.0000	70.4000 70.6000 70.8000 74.6000	110 22 30 1	1 1 1 1
WARIMPEX	2,5800	16:17	10	2.58	1.16 %	32	2.5700	2.6100	1281	5	12	[+]
WXF	2.58 2.61	2.3300 2.8300	16:17 16:17 15:20 14:54	1200 10 668 400	2,5800 2,5800 2,5700 2,5800	1 3 1 2	50 2008 1000 1200	2.5600 2.5500 2.5400 2.5300	2.6400 2.6700 2.6800 2.6900	598 300 400 1671	1 1 1 3
RELPOL	5,1200	16:47	1000	5.14	1.17 %	160	5.0800	5.1800	2148	1	3	[+]
RLP	5.06 5.18	4.6300 5.6400	16:47 16:47 16:47 16:46	5714 200 8 100	5,1000 5,0800 5,0800 5,0200	1 5 3 7	4 4890 2268 2563	5.0600 5.0400 5.0200 5.0000	5.2000 5.2400 5.2600 5.2800	1470 107 26 524	5 3 2 3
NEUCA	653,0000	17:00	3	675.00	1.23 %	1	655.0000	662.0000	1	2	1 045	[+]
NEU	652.00 678.00	608.0000 742.0000	16:49 16:48 16:47 16:47	1 1 1 1	652,0000 652,0000 654,0000 654,0000	2 5 7 17	27 30 85 169	653.0000 652.0000 651.0000 650.0000	663.0000 665.0000 666.0000 667.0000	41 50 40 15	3 1 2 1
WAWEL	642,0000	16:44	7	638.00	1.25 %	1	638.0000	648.0000	5	0	3	[+]
WWL	638.00 650.00	576.0000 700.0000	16:35 15:49 15:48 15:48	1 8 3 1	644,0000 644,0000 642,0000 640,0000	1 1 1 1	3 3 12 9	636.0000 634.0000 632.0000 630.0000	650.0000 652.0000 654.0000 656.0000	17 4 2 2	4 2 1 1
ABPL	94,2000	17:00	15	95.50	1.27 %	739	95.4000	96.8000	95	1	113	[+]
ABE	95.00 96.80	86.0000 105.0000	17:00 17:00 17:00 17:00	124 25 45 23	94,2000 94,2000 94,2000 94,2000	2 3 1 1	50 147 58 7	95.3000 95.2000 95.1000 95.0000	96.9000 97.0000 97.1000 97.3000	50 144 11 15	1 3 1 1
CREOTECH	289,0000	17:04	20	289.00	1.38 %	6	291.5000	292.5000	52	2	615	[+]
CRI	286.00 293.00	260.5000 317.5000	17:04 17:04 17:01 17:01	7 3 4 6	289,0000 289,0000 289,0000 289,0000	2 1 1 2	3 3 5 130	291.0000 290.5000 289.5000 289.0000	293.0000 294.0000 294.5000 295.0000	212 14 69 110	6 2 4 2
KSGAGRO	2,9000	17:00	334	2.91	1.38 %	94	2.9400	3.0200	710	9	27	[+]
KSG	2.91 3.07	2.6200 3.2000	17:00 17:00 17:00 14:39	63 423 115 5	2,9000 2,9000 2,9000 2,9100	1 2 1 1	3000 1480 1500 680	2.9200 2.9100 2.9000 2.8900	3.0400 3.0500 3.0600 3.0700	200 509 95 2298	2 2 1 5
GPW	54,0000	17:00	3	54.00	1.39 %	17090	54.7500	54.8000	270	131	7 123	[+]
GPW	53.80 54.85	48.6000 59.4000	17:00 17:00 17:00 17:00	3 6 2 42	54,0000 54,0000 54,0000 54,0000	2 1 2 1	884 784 1284 47	54.3000 54.2500 54.2000 54.1500	54.8500 54.9000 54.9500 55.0000	183 160 352 6743	4 6 6 32
DINOPL	47,8000	17:01	8377	48.00	1.40 %	25	48.2400	48.4700	12990	2 045	98 575	[+]
DNP	47.15 48.61	43.2000 52.8000	17:01 17:00 17:00 17:00	3398 1087 112 100	47,8000 47,8000 47,8000 47,8000	1 1 1 1	1088 100 14484 3291	48.2000 48.1000 48.0800 48.0500	48.4800 48.4900 48.5000 48.5400	17595 1068 14950 13661	5 2 3 3
EUROHOLD	2,8600	16:42	59	2.90	1.40 %	750	2.8400	2.9000	357	0	0	[+]
EHG	2.90 2.90	2.6200 3.1800	16:08 12:17 11:24 11:24	86 190 70 30	2,9000 2,8000 2,8000 2,8200	1 3 1 1	21 7097 510 252	2.8200 2.8000 2.6800 2.6400	3.0000 3.1000 3.2600 3.2800	5 20 5 214	1 1 1 2
TOYA	9,9000	17:00	195	9.99	1.41 %	60	9.9300	10.0400	425	47	476	[+]
TOA	9.90 10.20	9.0000 10.9800	17:00 17:00 17:00 17:00	181 97 59 8	9,9000 9,9000 9,9000 9,9000	1 1 4 1	80 100 1435 621	9.9200 9.9100 9.9000 9.8700	10.0600 10.0800 10.1000 10.1200	931 1289 933 931	1 2 3 1
GTC	4,2400	16:44	300	4.24	1.42 %	100	4.2000	4.3200	400	24	104	[+]
GTC	4.24 4.34	3.8200 4.6600	16:44 16:02 15:44 15:20	300 294 1 96	4,2400 4,2300 4,2300 4,2200	1 1 2 1	3 347 990 500	4.1300 4.1200 4.1000 4.0700	4.3400 4.3500 4.3600 4.3800	6864 437 6500 6000	4 2 2 1
RYVU	30,4500	17:00	2	30.45	1.48 %	60	30.8000	30.9000	118	6	177	[+]
RVU	30.10 30.90	27.4500 33.4500	17:00 17:00 17:00 16:49	10 40 13 10	30,4500 30,4500 30,4500 30,4000	1 2 1 1	10 112 32 50	30.7000 30.6000 30.5000 30.4500	30.9500 31.0000 31.1000 31.1500	188 435 268 44	2 5 5 1
ECHO	5,2000	17:00	6	5.16	1.54 %	750	5.2200	5.3000	1000	18	92	[+]
ECH	5.02 5.30	4.6500 5.6600	16:44 16:30 16:05 15:56	26 2 2 4	5,1600 5,1800 5,2000 5,1800	1 1 1 2	140 100 45 310	5.2000 5.1800 5.1600 5.1000	5.3200 5.3600 5.3800 5.4000	883 2034 1950 36	1 2 1 1
MARVIPOL	7,6000	16:38	208	7.60	1.58 %	1164	7.6600	7.7200	10	9	71	[+]
MVP	7.58 7.80	6.8400 8.3600	16:38 15:18 13:27 12:49	183 7 2 10	7,6000 7,6000 7,7400 7,6000	2 1 2 3	450 210 1530 431	7.6400 7.6200 7.6000 7.5800	7.8000 7.8200 7.8400 7.8600	667 190 644 1070	4 1 2 3
PURE	7,2000	17:00	170	7.15	1.60 %	267	7.3150	7.3900	300	126	960	[+]
PUR	7.14 7.86	6.4350 7.8650	17:00 17:00 17:00 17:00	333 2 50 27	7,2000 7,2000 7,2000 7,2000	1 2 4 1	2000 153 2532 50	7.2700 7.2050 7.2000 7.1250	7.4000 7.4500 7.4600 7.4800	396 11 200 300	1 1 1 1
DATAWALK	105,2000	17:00	61	105.18	1.71 %	134	107.0000	107.7000	50	12	1 229	[+]
DAT	103.10 109.48	94.6700 115.6800	17:00 17:00 17:00 17:00	4 51 1 19	105,2000 105,2000 105,2000 105,2000	2 1 3 1	24 26 391 7	106.7000 106.5000 106.0000 105.5400	107.8000 107.9000 108.0000 108.8800	50 100 100 102	1 1 1 2
BRAND24	57,0000	16:39	35	58.00	1.75 %	1	57.8000	58.0000	561	0	3	[+]
B24	57.80 58.00	52.2000 63.8000	16:34 13:19 10:26 09:44	23 5 50 1	56,4000 57,0000 58,0000 58,0000	1 2 2 1	1 26 7 140	57.6000 57.0000 56.2000 56.0000	58.6000 58.8000 59.0000 59.4000	50 1 162 1	1 1 2 1
QUERCUS	11,1500	16:47	116	10.95	1.79 %	950	11.3000	11.4500	151	33	371	[+]
QRS	10.95 11.50	9.8600 12.0000	16:47 16:28 16:27 16:27	204 46 1 347	11,1500 11,1000 11,1000 11,1000	1 1 3 1	569 152 1095 250	11.2500 11.2000 11.1500 11.0500	11.5000 11.5500 11.6000 11.6500	7808 661 2021 942	3 3 7 2
PTWP	107,0000	16:42	69	107.00	1.87 %	29	107.0000	109.0000	212	1	102	[+]
PTW	106.00 109.00	96.5000 117.0000	16:10 16:10 14:42 14:21	73 72 282 250	107,0000 106,0000 106,0000 106,0000	1 1 1 2	300 50 8 102	105.0000 104.0000 103.0000 102.0000	110.0000 111.0000 112.0000 113.0000	70 2 2 20	1 1 1 1
NOVITA	96,0000	14:26	19	96.00	1.88 %	15	94.2000	97.8000	1	0	6	[+]
NVT	93.00 97.80	86.4000 105.5000	14:26 14:26 14:26 14:26	50 15 6 5	96,0000 96,6000 97,0000 97,0000	1 1 1 4	2 416 50 30	94.0000 93.8000 93.2000 93.0000	98.0000 98.4000 98.8000 99.0000	5 5 5 10	1 1 1 2
COALENERG	2,5500	17:00	500	2.69	1.96 %	1500	2.5500	2.6000	5087	104	272	[+]
CLE	2.53 2.69	2.4300 2.9500	17:00 17:00 17:00 17:00	495 1000 460 500	2,5500 2,5500 2,5500 2,5500	2 2 1 1	850 1004 260 660	2.5400 2.5300 2.5200 2.5100	2.6300 2.6400 2.6500 2.6600	4100 2222 3000 3015	2 2 1 2
NOCTILUCA	100,5000	17:00	2	105.00	1.99 %	10	102.0000	102.5000	316	9	905	[+]
NCL	100.50 106.00	94.6000 115.5000	16:02 16:02 15:45 15:37	1 49 1 10	100,0000 100,0000 100,0000 100,0000	1 4 8 1	32 125 437 1	101.0000 100.5000 100.0000 99.6000	103.0000 103.5000 104.0000 104.5000	165 60 113 81	4 2 3 2
IMMOBILE	3,4800	16:45	200	3.53	2.01 %	249	3.5500	3.5900	912	8	28	[+]
GKI	3.44 3.59	3.1800 3.8800	15:56 15:39 14:27 13:14	18 351 383 1500	3,4800 3,4400 3,4800 3,4700	1 1 1 1	3 5637 5183 2220	3.4500 3.4300 3.4200 3.3800	3.6000 3.6300 3.6500 3.6600	10 1430 20 820	1 2 2 2
DIGITANET	89,0000	17:00	300	90.00	2.02 %	42	90.0000	90.8000	203	6	542	[+]
DIG	89.50 91.80	81.0000 99.0000	17:00 17:00 17:00 17:00	50 16 15 10	89,0000 89,0000 89,0000 89,0000	1 1 2 2	1 1 68 42	89.9000 89.8000 89.7000 89.6000	90.9000 91.0000 91.1000 91.2000	17 301 247 36	1 4 1 1
INC SA	1,9350	14:48	100	1.97	2.07 %	1500	1.9300	1.9650	386	1	3	[+]
INC	1.97 1.99	1.7750 2.1600	09:00 15:49 12:08 12:08	1 6 1024 3000	1,9900 1,9650 1,9300 1,9300	1 3 1 1	4500 6380 16 1000	1.9250 1.9100 1.9000 1.8600	1.9750 1.9900 1.9950 2.0000	400 6904 3406 3000	1 4 1 1
ENEA	18,3600	17:00	35	18.03	2.29 %	52	18.7500	18.7800	129	222	4 155	[+]
ENA	18.03 18.88	16.2300 19.8300	17:00 17:00 17:00 17:00	66 13 102 45	18,3600 18,3600 18,3600 18,3600	2 2 2 2	165 97 191 18	18.7200 18.7100 18.6900 18.6800	18.7900 18.8000 18.8200 18.8300	93 372 93 100	1 2 1 1
OTMUCHOW	5,0600	11:10	7	5.06	2.37 %	532	5.0600	5.1800	248	0	0	[+]
OTM	5.06 5.18	4.5600 5.5600	10:21 10:21 09:00 12:29	60 40 1 50	5,0600 5,0800 5,0800 5,0800	1 1 1 1	20 894 100 10	5.0200 5.0000 4.9800 4.9600	5.2000 5.2400 5.2600 5.3400	1200 999 1130 107	1 1 1 1
XTB	72,3000	17:02	15	72.70	2.68 %	5167	74.2400	74.2800	106	536	39 763	[+]
XTB	72.68 75.58	65.4400 79.9600	17:02 17:02 17:00 17:00	10 6012 59 71	72,3000 72,3000 72,3000 72,3000	2 1 2 1	584 4 834 72	74.2000 74.1800 74.1600 74.1400	74.3000 74.3400 74.3600 74.3800	5323 56 386 9	2 1 1 1
SUNEX	7,2000	16:48	50	7.23	2.78 %	68	7.2400	7.3900	144	2	14	[+]
SNX	7.23 7.40	6.5100 7.9500	16:48 16:48 16:48 16:47	62 15 15 8	7,3500 7,3300 7,3200 7,2100	2 3 2 1	111 430 2921 96	7.2300 7.2200 7.2000 7.1900	7.4000 7.4300 7.4500 7.4600	538 6 250 172	3 1 1 3
TENDERHUT	6,2600	16:10	10	6.26	2.88 %	10	6.2000	6.4600	30	0	3	[+]
THG	6.26 6.44	5.6400 6.8800	16:10 16:06 16:06 09:40	20 5 5 2	6,2400 6,2200 6,2000 6,2200	1 1 2 1	10 111 13 20	6.1000 6.0600 6.0400 6.0200	6.4800 6.5000 6.5200 6.5400	280 20 10 20	4 1 1 1
MFO	34,0000	16:19	3	34.70	2.94 %	94	35.0000	35.3000	12	4	142	[+]
MFO	34.00 35.60	31.3000 38.1000	16:18 15:54 15:53 15:35	35 80 186 3	34,2000 34,1000 34,0000 34,0000	1 2 1 1	100 177 333 100	34.4000 34.3000 34.2000 33.8000	35.5000 35.6000 35.9000 36.0000	40 29 387 2	2 1 1 1
LSISOFT	27,0000	13:15	2	27.00	2.96 %	400	27.4000	27.8000	314	3	69	[+]
LSI	26.60 27.80	24.4000 29.6000	11:08 09:04 09:04 17:00	150 300 4 116	26,4000 27,0000 27,0000 27,0000	3 3 1 1	242 345 20 200	27.2000 27.0000 26.2000 26.0000	28.0000 28.2000 28.6000 28.8000	1500 354 5 880	3 1 1 2
ASSECOPOL	201,2000	17:00	14	201.00	3.18 %	19	207.6000	207.8000	644	80	16 432	[+]
ACP	199.80 207.60	180.9000 221.0000	17:00 17:00 17:00 17:00	90 269 57 14	201,2000 201,2000 201,2000 201,2000	2 1 1 3	64 1348 281 497	205.6000 204.4000 204.2000 204.0000	208.0000 208.2000 208.4000 208.6000	338 303 703 341	5 1 4 1
CAPTORTX	40,8000	16:46	1	42.10	3.43 %	38	42.1000	42.2000	40	4	173	[+]
CTX	41.30 42.60	37.9000 46.3000	16:41 16:41 16:37 16:36	14 11 12 30	42,0000 41,9000 41,9000 40,8000	1 1 1 1	41 500 61 60	42.0000 41.7000 41.3000 41.2000	42.5000 42.6000 42.7000 42.8000	673 178 41 466	6 3 2 1
MANGATA	63,6000	16:03	2	64.00	3.46 %	1	64.6000	65.4000	1	0	2	[+]
MGT	64.00 66.00	57.6000 70.4000	16:03 15:54 15:54 15:54	1 1 1 1	63,6000 63,6000 63,8000 63,8000	1 1 3 4	1 1 29 53	64.4000 64.2000 64.0000 63.8000	65.6000 65.8000 66.2000 66.8000	1 1 2 9	1 1 2 2
MOVIEGAMES	13,8200	17:00	13	13.82	3.47 %	11	14.1600	14.2800	17	4	49	[+]
MOV	13.82 14.58	12.4400 15.2000	17:00 17:00 16:42 16:35	3 4 100 5	13,8200 13,8200 13,6000 13,8200	1 1 1 2	23 23 54 2	14.0800 14.0400 14.0000 13.9800	14.3000 14.3400 14.3600 14.4000	404 11 501 13	1 3 2 2
ARCHICOM	46,8000	16:31	4	48.60	3.63 %	25	46.8000	48.5000	27	0	6	[+]
ARH	48.40 48.60	43.8000 53.4000	16:28 16:27 16:18 14:45	71 100 105 25	46,6000 46,8000 46,8000 46,6000	1 1 1 2	33 50 7 27	46.7000 46.6000 46.5000 45.4000	48.6000 48.7000 50.0000 50.6000	230 206 56 30	2 1 2 1
PASSUS	71,2000	17:03	19	71.00	3.65 %	200	72.4000	73.8000	458	1	100	[+]
PAS	70.60 73.80	64.0000 78.0000	17:00 17:00 17:00 17:00	3 86 20 48	71,2000 71,2000 71,2000 71,2000	2 1 1 1	40 50 28 100	72.2000 72.0000 71.6000 71.0000	74.0000 74.2000 74.8000 75.0000	247 200 91 1114	7 1 3 5
INTERSPPL	0,5320	16:43	750	0.53	3.76 %	50000	0.5500	0.5520	9367	309	168	[+]
IPO	0.52 0.57	0.4790 0.5840	16:39 16:38 16:37 16:37	600 233 30 200	0,5240 0,5320 0,5240 0,5280	2 2 1 2	20000 26711 7000 7666	0.5400 0.5320 0.5300 0.5260	0.5580 0.5600 0.5620 0.5640	5683 9396 1000 2019	2 1 1 2
TESGAS	2,2600	15:20	200	2.31	3.98 %	600	2.3000	2.3500	541	14	32	[+]
TSG	2.31 2.36	2.0800 2.5400	11:12 10:09 09:00 16:46	91 1386 423 100	2,3100 2,3100 2,3100 2,3100	1 1 1 2	1620 800 368 1000	2.2900 2.2800 2.2700 2.2600	2.3600 2.3700 2.3800 2.3900	5200 798 1510 4888	1 1 1 2
LUBAWA	8,6750	17:02	300	8.78	4.09 %	18013	9.0300	9.0350	535	530	4 716	[+]
LBW	8.65 9.15	7.9000 9.6500	17:00 17:00 17:00 17:00	320 10 4 4	8,6750 8,6750 8,6750 8,6750	1 5 1 3	300 1423 100 734	9.0250 9.0200 9.0100 9.0000	9.0450 9.0500 9.0700 9.0800	41 20825 1600 2990	2 2 2 1
3RGAMES	0,8800	17:00	50	0.85	4.55 %	6261	0.9200	0.9280	737	199	182	[+]
3RG	0.85 0.94	0.7700 0.9380	16:43 16:43 16:35 16:29	803 122 150 75	0,8800 0,8800 0,8800 0,8700	1 1 2 3	3117 99 6541 7479	0.9080 0.9060 0.9040 0.9020	0.9300 0.9320 0.9340 0.9360	16053 3000 3000 4444	2 1 1 1
MEDICALG	32,9500	17:00	3	32.90	5.01 %	6	34.4500	34.6000	204	24	809	[+]
MDG	32.60 34.90	29.6500 36.1500	17:00 17:00 17:00 17:00	1 29 67 50	32,9500 32,9500 32,9500 32,9500	2 1 2 2	42 10 132 57	34.1000 34.0000 33.9500 33.9000	34.7000 34.7500 34.8000 34.8500	65 202 148 402	2 2 2 3
ATMGRUPA	3,7500	16:40	293	3.75	5.07 %	2000	3.8200	3.9400	101	8	32	[+]
ATG	3.75 3.94	3.3800 4.1200	16:40 16:40 16:40 16:40	330 95 1000 500	3,7600 3,7900 3,8000 3,8000	4 2 2 1	1803 158 952 797	3.8000 3.7900 3.7800 3.7600	3.9500 3.9700 3.9800 3.9900	1039 1330 2815 322	3 2 2 1
EQUNICO	0,8360	15:42	100	0.84	5.26 %	7000	0.8160	0.8800	999	61	52	[+]
EQU	0.81 0.90	0.7540 0.9180	15:41 15:09 15:09 15:04	3565 185 15 26	0,8200 0,8200 0,8200 0,8140	1 1 1 1	2237 1750 5260 870	0.8140 0.8120 0.8100 0.8060	0.9000 0.9160 0.9200 0.9400	127288 1700 3000 756	3 1 1 1
PCFGROUP	5,1200	17:00	61	5.23	5.27 %	855	5.3000	5.3700	1467	50	264	[+]
PCF	5.10 5.52	4.7100 5.7500	17:00 17:00 17:00 17:00	2 311 2 2	5,1200 5,1200 5,1200 5,1200	3 1 3 1	7889 350 985 5	5.2800 5.2600 5.2500 5.2300	5.3900 5.4200 5.4300 5.4500	2001 700 500 832	3 1 1 1
AIGAMES	0,9000	17:00	12	0.90	6.44 %	1000	0.9220	0.9580	4345	24	22	[+]
ALG	0.90 0.96	0.8100 0.9900	14:29 14:28 14:13 10:13	950 50 200 35	0,8780 0,8920 0,8920 0,9060	3 1 1 1	300 997 777 4500	0.9040 0.9020 0.9000 0.8820	0.9600 0.9640 0.9800 0.9860	3240 3011 5063 500	2 1 2 1
PGFGROUP	0,5020	17:00	2298	0.53	7.17 %	595	0.5140	0.5400	7398	30	16	[+]
PGV	0.51 0.55	0.4770 0.5820	14:40 14:40 14:20 14:07	100 1000 2298 1000	0,5300 0,5280 0,5100 0,5280	1 1 1 2	3000 2000 1200 4000	0.5100 0.5040 0.5020 0.5000	0.5460 0.5480 0.5500 0.5580	3349 597 3000 2000	1 1 1 1
URTESTE	50,0000	15:18	1	52.00	8.00 %	2	52.6000	54.0000	91	1	34	[+]
URT	52.00 54.00	46.8000 57.2000	15:18 15:18 15:18 15:18	10 9 5 5	50,2000 50,4000 50,4000 50,4000	1 1 1 1	7 1 5 31	52.0000 51.0000 50.4000 50.0000	54.4000 54.6000 54.8000 55.0000	44 1 5 47	1 1 1 2
RAEN	0,3810	17:00	1000	0.38	12.86 %	25	0.4290	0.4300	7611	2 380	1 059	[+]
RAE	0.38 0.50	0.3800 0.5000	17:00 17:00 17:00 16:49	3500 344 1000 3567	0,3810 0,3810 0,3810 0,3795	1 1 1 1	1018 1000 1626 9000	0.4275 0.4250 0.4235 0.4230	0.4310 0.4390 0.4460 0.4465	1611 5000 500 1820	1 1 1 1
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	2731	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	3136 50 100 0	0.4300 0.4200 0.3930 0.0000	1.0000 1.0100 1.4500 1.5000	1000 505 355 1133	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	106169.3	-0.38%	17:09
WIG20	2865.6	-0.51%	17:09
WIG20 Fut	2845.0	-0.77%	17:02
WIG20USD	774.2	-0.63%	17:15
mWIG40	7918.7	-0.01%	17:09
sWIG80	28971.7	-0.27%	17:09

Notowania Świat
Dow	44111.7	-0.14%	22:01
Nasdaq	20916.5	-0.65%	22:01
Nikkei	40549.5	+0.64%	8:45
DAX	23857.2	+0.42%	17:32
Ropa WTI	65.2	-1.69%	22:58
Złoto	3380.9	+0.21%	23:00

Notowania Waluty
EUR/PLN	4.28094	+0.15%	23:36
CHF/PLN	4.58082	+0.15%	23:37
USD/PLN	3.69860	+0.11%	23:36
EUR/USD	1.15745	+0.04%	23:36
GBP/USD	1.32944	+0.09%	23:37
USD/JPY	147.573	+0.31%	23:37

Forum
» gra online here [0]
» gra online [0][HEN]
» Dodanie spółki do arkusza... [2][SFT]
» Giełda kontra Zakłady... [46]
» Prośba o dodanie COREY EUROPE [2][T2P]
» Gra - dywidendy 2014 [11]
» Dywidenda Getin [0][GTN]
» złoto [1]
» czy ktoś wie :) [3][FON]
» Dywidenda XTB 5,45 [2][XTB]

Wzrosty	Spadki	Staty
RAEN	0.43	12.86%
URTESTE	54.00	8.00%
PGFGROUP	0.54	7.17%
AIGAMES	0.96	6.44%
PCFGROUP	5.39	5.27%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUCO	4.19	-8.11%
KOMPAP	24.00	-7.69%
SIMFABRIC	1.61	-5.74%
FMG	104.50	-5.43%
Więcej ...
Rośnie:		108 Spółek
Bez zmian:		61 Spółek
Spada:		185 Spółek
Obrót:		1,464,413,557 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