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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
IMCOMPANY	23,7000	17:00	5	23.40	0.00 %	200	23.2000	23.7000	160	0	0	[+]
IMC	22.60 23.90	21.1000 25.7000	16:47 16:47 16:47 16:45	235 493 50 397	23,7000 23,6000 23,5000 23,2000	1 1 2 2	350 100 991 251	23.1000 23.0000 22.9000 22.8000	23.9000 24.0000 24.3000 24.6000	434 2092 74 66	1 3 1 2
SELVITA	36,8000	17:00	3	37.90	0.00 %	321	36.7000	36.8000	415	0	0	[+]
SLV	36.70 37.90	34.2000 41.6000	17:00 17:00 17:00 17:00	49 1 10 3	36,8000 36,8000 36,8000 36,8000	5 10 8 2	284 3587 1776 120	36.6000 36.5000 36.4000 36.3000	36.9000 37.1000 37.3000 37.4000	450 150 350 480	1 1 2 3
COALENERG	2,4500	16:30	1	2.41	0.00 %	3945	2.3900	2.4500	239	0	0	[+]
CLE	2.36 2.47	2.1700 2.6500	16:26 16:01 15:51 15:49	400 959 41 640	2,4100 2,4500 2,4500 2,4200	1 3 1 9	1200 3584 2000 10995	2.3800 2.3700 2.3600 2.3500	2.4600 2.4700 2.4800 2.4900	2592 3164 2800 3550	3 3 3 4
TOYA	10,2000	17:01	114	10.22	0.00 %	20	10.1800	10.2600	5382	0	0	[+]
TOA	10.12 10.38	9.2000 11.2400	17:00 17:00 17:00 16:49	320 24 81 118	10,2000 10,2000 10,2000 10,2600	1 1 9 10	2 491 905 3266	10.1600 10.1400 10.1200 10.1000	10.2800 10.3000 10.3200 10.3400	1 1025 1433 231	1 3 2 2
ACAUTOGAZ	26,6000	15:41	5	26.90	0.00 %	1894	26.9000	27.0000	290	0	0	[+]
ACG	26.60 26.90	24.3000 29.5000	15:20 15:20 13:02 13:02	13 50 9 14	26,6000 26,7000 26,9000 26,9000	3 1 1 1	331 1908 50 102	26.6000 26.5000 26.4000 26.2000	27.2000 27.3000 27.4000 27.5000	1000 21 93 28	1 1 2 1
ENELMED	18,5000	17:00	2	18.00	0.00 %	100	17.0000	18.5000	48	0	0	[+]
ENE	18.00 19.00	16.2000 19.8000	13:56 10:24 10:15 09:00	2 55 2 1	18,0000 18,0000 18,0000 19,0000	1 2 0 0	79 560 0 0	16.6000 16.5000 0.0000 0.0000	19.0000 19.1000 19.3000 19.5000	598 300 201 272	5 1 1 2
IZOSTAL	3,5000	17:01	500	3.59	0.00 %	4	3.4900	3.5000	1495	0	0	[+]
IZS	3.49 3.65	3.2400 3.9400	17:00 17:00 16:45 16:45	1 99 3 996	3,5000 3,5000 3,5000 3,4900	3 4 3 5	3000 2170 3610 4000	3.4800 3.4700 3.4600 3.4500	3.5100 3.5200 3.5300 3.5400	800 3300 100 1500	2 1 1 1
ZAMET	0,8520	17:00	1947	0.84	0.00 %	61	0.8340	0.8520	376	0	0	[+]
ZMT	0.83 0.85	0.7580 0.9260	17:00 17:00 17:00 17:00	677 100 200 85	0,8520 0,8520 0,8520 0,8520	3 2 1 1	2581 2478 63 2100	0.8320 0.8300 0.8260 0.8220	0.8540 0.8560 0.8580 0.8600	2068 23098 854 22425	2 3 2 8
SYNTHAVERSE	4,2100	17:00	36	4.25	0.00 %	464	4.2100	4.2400	10	0	0	[+]
SVE	4.18 4.28	3.8250 4.6650	17:00 17:00 16:49 16:49	3 6 10 500	4,2100 4,2100 4,2200 4,2200	3 4 7 2	3000 7998 1613 53	4.2000 4.1900 4.1800 4.1750	4.2450 4.2600 4.2700 4.2750	85 4000 162 1000	1 1 1 1
SYNEKTIK	256,4000	17:00	8	257.60	0.00 %	12	256.4000	256.8000	6	0	0	[+]
SNT	254.80 262.00	232.0000 283.2000	17:00 17:00 17:00 17:00	8 8 4 2	256,4000 256,4000 256,4000 256,4000	1 2 1 1	17 129 10 12	256.2000 256.0000 255.8000 255.6000	257.0000 258.0000 258.4000 258.6000	189 18 2 173	1 1 1 1
ESOTIQ	37,7000	16:41	1	37.90	0.00 %	309	37.4000	37.6000	19	0	0	[+]
EAH	37.10 38.00	34.2000 41.6000	16:31 16:13 15:06 14:39	30 3 2 8	37,4000 37,4000 37,3000 37,2000	1 1 4 2	44 310 365 75	37.2000 37.1000 37.0000 36.8000	37.8000 37.9000 38.0000 38.3000	103 138 429 20	2 2 6 1
BLOOBER	26,0000	17:00	13	25.95	0.00 %	202	25.7500	26.0000	57	0	0	[+]
BLO	25.50 26.25	23.4000 28.5000	17:00 17:00 17:00 17:00	50 237 60 10	26,0000 26,0000 26,0000 26,0000	2 2 4 2	114 280 1205 57	25.6000 25.5000 25.4500 25.4000	26.0500 26.1000 26.1500 26.2000	906 4 1302 721	1 1 2 4
JSW	27,0000	17:04	14491	25.20	0.00 %	25	26.9600	27.0000	28601	0	0	[+]
JSW	25.20 27.81	24.9500 30.4900	17:04 17:04 17:02 17:02	600 7781 200 369	27,0000 27,0000 27,0000 27,0000	2 2 2 3	661 18 164 512	26.8700 26.8400 26.8300 26.8200	27.0100 27.0400 27.0500 27.0700	1789 303 3000 488	5 3 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INPRO	8,0500	16:33	40	8.20	0.00 %	1578	8.0500	8.1000	950	0	0	[+]
INP	8.05 8.20	7.4000 9.0000	16:30 13:32 12:47 11:18	50 20 6 38	8,1000 8,0500 8,2000 8,0500	3 2 3 1	975 120 962 700	8.0000 7.9500 7.9000 7.8500	8.2000 8.3000 8.3500 8.4000	1092 20 523 10449	1 1 2 2
KRUK	442,4000	17:00	10	442.50	0.00 %	4	442.4000	444.1000	21	0	0	[+]
KRU	438.80 448.00	398.3000 486.7000	17:00 17:00 17:00 17:00	14 22 123 73	442,4000 442,4000 442,4000 442,4000	1 1 1 1	4 10 113 234	441.4000 441.3000 441.0000 440.3000	444.4000 444.6000 444.7000 445.0000	4 18 24 32	2 2 2 3
LIBET	1,4950	09:21	26	1.54	0.00 %	624	1.4950	1.5400	2089	0	0	[+]
LBT	1.50 1.54	1.3900 1.6900	09:00 17:00 09:00 09:00	10 119 10 10	1,5400 1,5000 1,5400 1,5400	2 1 1 1	1515 273 7200 9500	1.4700 1.4500 1.4450 1.3800	1.5450 1.5500 1.5850 1.5900	6790 6828 4425 2070	1 2 1 2
BENEFIT	3 260,0000	17:00	4	3,295.00	0.00 %	1	3250.0000	3265.0000	2	0	0	[+]
BFT	3,240.00 3,300.00	2970.0000 3620.0000	17:00 17:00 17:00 17:00	1 1 1 6	3 260,0000 3 260,0000 3 260,0000 3 260,0000	2 2 2 1	101 50 25 2	3240.0000 3235.0000 3230.0000 3220.0000	3270.0000 3275.0000 3280.0000 3285.0000	3 36 4 40	2 3 3 1
KINOPOL	17,8500	17:00	2	17.90	0.00 %	8	17.8500	17.9000	1198	0	0	[+]
KPL	17.60 18.00	16.1500 19.6500	17:00 17:00 17:00 16:35	439 6 2 3	17,8500 17,8500 17,8500 17,8500	2 4 3 3	300 730 853 1065	17.6500 17.6000 17.5500 17.5000	17.9500 18.0000 18.1000 18.2000	6322 1805 601 510	6 4 4 2
GRODNO	10,8500	16:34	39	11.20	0.00 %	400	10.8000	10.8500	1083	0	0	[+]
GRN	10.85 11.20	10.1000 12.3000	15:52 15:52 14:56 14:17	211 177 1 13	10,8500 10,8500 11,0000 10,8500	2 5 4 7	130 349 707 1008	10.7500 10.7000 10.6500 10.6000	10.9500 11.0500 11.1000 11.1500	100 3 94 180	1 1 3 1
VOXEL	173,0000	17:01	70	170.00	0.00 %	44	171.6000	173.0000	1245	0	0	[+]
VOX	169.60 173.00	153.0000 187.0000	17:01 17:00 17:00 17:00	230 80 1 74	173,0000 173,0000 173,0000 173,0000	1 2 3 1	39 41 45 10	170.8000 170.0000 169.8000 169.4000	173.6000 173.8000 174.2000 174.8000	100 5 5 5	1 1 1 1
AILLERON	16,6000	17:00	34	17.00	0.00 %	168	16.3200	16.6000	393	0	0	[+]
ALL	16.18 17.06	15.3000 18.7000	16:49 16:48 16:45 16:45	1 57 22 56	16,6000 16,3200 16,6000 16,6000	1 3 2 3	74 342 207 1086	16.2800 16.2000 16.1800 16.1600	16.7000 16.7200 16.7600 16.8000	2408 61 250 650	2 1 1 1
PKPCARGO	17,0000	17:01	956	16.99	0.00 %	470	17.0000	17.0500	300	0	0	[+]
PKP	16.83 17.19	15.3000 18.6800	17:01 17:00 17:00 17:00	44 181 775 120	17,0000 17,0000 17,0000 17,0000	3 1 2 2	526 366 801 219	16.9600 16.9300 16.9000 16.8800	17.0600 17.0700 17.0800 17.0900	780 50 780 266	1 1 1 2
NEWAG	84,0000	17:01	29	85.80	0.00 %	242	84.0000	84.8000	1	0	0	[+]
NWG	84.00 87.00	77.3000 94.3000	17:01 17:01 17:01 17:00	80 29 62 38	84,0000 84,0000 84,0000 84,0000	2 6 4 2	105 306 291 2	83.8000 83.6000 83.5000 83.4000	85.0000 85.4000 85.7000 85.8000	214 2 80 55	2 2 1 1
ENERGA	14,4800	17:00	17	14.12	0.00 %	500	14.3800	14.4800	593	0	0	[+]
ENG	14.10 14.48	12.7200 15.5200	17:00 17:00 17:00 17:00	50 11 6 3	14,4800 14,4800 14,4800 14,4800	1 2 2 2	19 248 979 2500	14.3400 14.3200 14.3000 14.2800	14.5000 14.5400 14.5600 14.5800	3212 190 299 100	3 1 1 1
MFO	37,6000	17:00	135	37.20	0.00 %	3	37.6000	38.2000	8	0	0	[+]
MFO	37.10 38.40	33.5000 40.9000	15:47 15:16 15:14 15:12	14 67 30 13	37,7000 37,7000 37,7000 37,7000	1 1 1 1	350 5 50 10	37.5000 37.1000 37.0000 36.9000	38.4000 38.5000 38.6000 38.7000	42 100 57 106	2 1 1 1
COMPERIA	6,9000	17:00	465	6.90	0.00 %	3333	6.8500	6.9000	449	0	0	[+]
CPL	6.90 6.90	6.2500 7.5500	17:00 13:46 13:46 13:46	86 40 60 580	6,9000 6,9000 6,9000 6,9000	1 2 2 1	1300 1100 648 418	6.7000 6.6500 6.5000 6.4000	7.0000 7.1500 7.5000 7.5500	1200 1151 1000 40	1 2 1 1
DMGROUP	3,2000	17:03	101	3.32	0.00 %	15	3.1900	3.2000	77	0	0	[+]
DMG	3.20 3.38	2.9900 3.6500	17:00 17:00 17:00 16:44	20 2 20 313	3,2000 3,2000 3,2000 3,2000	4 1 2 3	186 420 201 422	3.1800 3.1700 3.1600 3.1500	3.2500 3.2800 3.2900 3.3200	8 10 1000 52	2 1 1 2
OTLOG	14,6600	17:00	1	14.72	0.00 %	2	14.5200	14.6600	499	0	0	[+]
OTS	14.50 14.76	13.2600 16.1800	14:23 14:16 13:57 13:57	100 6 60 4	14,5000 14,6800 14,5000 14,5200	1 1 1 1	74 4 4 4	14.5000 14.4200 14.4000 14.3200	14.6800 14.7800 14.8000 14.8400	606 80 830 100	3 1 2 1
TEXT	52,0000	17:02	8	52.50	0.00 %	4	51.9000	52.0000	2764	0	0	[+]
TXT	51.70 52.70	47.2600 57.7500	17:00 17:00 17:00 17:00	10 24 34 2	52,0000 52,0000 52,0000 52,0000	1 4 3 7	100 555 206 375	51.8500 51.8000 51.7500 51.7000	52.1000 52.1500 52.2000 52.2500	117 7 15 161	2 2 3 4
ALTUSTFI	2,7700	16:13	2	2.70	0.00 %	5	2.6800	2.7500	700	0	0	[+]
ALI	2.61 2.79	2.4300 2.9700	16:13 16:13 16:13 13:48	5 5 5000 1	2,7700 2,7600 2,7000 2,7900	4 1 1 1	426 1000 5 5	2.6700 2.6500 2.6400 2.6300	2.7600 2.7800 2.7900 2.8000	733 12 5067 3527	2 2 4 8
FEERUM	13,1500	17:00	2	13.50	0.00 %	1	12.8000	13.1500	112	0	0	[+]
FEE	13.15 13.50	12.1500 14.8500	09:00 12:53 12:53 09:00	2 169 114 2	13,5000 13,2000 13,1500 13,5000	1 1 1 1	119 255 105 1	12.6500 12.3500 12.3000 12.2000	13.5000 13.7000 13.8000 14.0000	2040 200 1005 2800	4 1 1 2
TARCZYNSKI	125,0000	17:00	1	127.00	0.00 %	30	124.0000	125.0000	114	0	0	[+]
TAR	123.50 129.00	114.5000 139.5000	17:00 16:49 16:49 16:32	1 10 10 1	125,0000 125,0000 125,0000 124,5000	1 2 1 4	92 81 1 39	123.5000 123.0000 122.5000 122.0000	126.0000 127.0000 127.5000 128.0000	2 176 95 138	2 2 1 2
TATRY MOUNTAIN	97,0000	10:58	11	97.00	0.00 %	20	95.5000	99.0000	83	0	0	[+]
TMR	97.00 97.00	87.5000 106.0000	10:57 10:36 10:31 10:29	20 15 15 7	97,0000 97,0000 97,0000 97,0000	1 1 1 1	10 20 50 1	95.0000 91.5000 88.0000 86.0000	100.0000 102.0000 103.0000 104.0000	25 11 99 61	1 1 1 1
PCCEXOL	2,5800	17:00	10	2.60	0.00 %	2000	2.5500	2.5800	1025	0	0	[+]
PCX	2.55 2.60	2.3400 2.8600	17:00 16:40 16:40 16:40	300 961 35 1000	2,5800 2,5500 2,5500 2,5500	6 3 5 4	2945 635 2425 1315	2.5400 2.5300 2.5200 2.5100	2.5900 2.6000 2.6100 2.6200	830 2911 1575 950	3 8 4 2
ZEPAK	22,0000	17:00	500	22.00	0.00 %	185	21.6500	22.0000	2390	0	0	[+]
ZEP	21.50 22.05	19.8000 24.2000	17:00 17:00 17:00 17:00	140 40 100 120	22,0000 22,0000 22,0000 22,0000	3 6 1 4	270 2676 200 330	21.5500 21.5000 21.4500 21.4000	22.1000 22.1500 22.2500 22.3000	200 1170 155 112	2 2 2 2
ALIOR	103,5000	17:00	53	104.55	0.00 %	562	103.4500	103.5000	120	0	0	[+]
ALR	102.50 104.55	94.1000 115.0000	17:00 17:00 17:00 17:00	371 97 10 30	103,5000 103,5000 103,5000 103,5000	2 2 2 2	287 460 90 186	103.4000 103.3000 103.2500 103.1500	103.5500 103.6000 103.6500 103.7000	2570 2200 12 418	3 5 2 5
ATENDE	3,6900	16:47	26	3.81	0.00 %	2043	3.6600	3.6900	1814	0	0	[+]
ATD	3.65 3.81	3.4300 4.1900	16:40 16:27 15:37 15:26	53 420 10 300	3,6600 3,6500 3,6500 3,6500	5 1 2 2	2085 10 168 1300	3.6500 3.6400 3.6200 3.6100	3.7000 3.7500 3.7700 3.7800	4265 5 900 9752	1 1 1 3
PHN	9,8800	17:00	2	9.86	0.00 %	346	9.8200	9.8800	2473	0	0	[+]
PHN	9.82 9.88	8.8800 10.8000	13:50 11:58 11:58 09:06	4 355 145 52	9,8200 9,8800 9,8800 9,8800	5 2 2 2	1660 129 345 16	9.8000 9.7800 9.7600 9.7400	9.9000 9.9200 9.9400 9.9600	159 1499 10 503	1 1 1 2
VIVID	0,9900	16:48	15	1.02	0.00 %	15	0.9660	0.9860	50	0	0	[+]
VVD	0.95 1.02	0.9180 1.1200	16:48 16:48 16:48 16:47	15 2955 15 1	0,9900 0,9900 0,9880 0,9800	1 3 1 4	40 335 15 3550	0.9640 0.9620 0.9600 0.9520	0.9880 0.9900 0.9920 0.9960	15 5600 3654 2025	1 2 1 3
MEDICALG	35,6000	17:00	200	36.40	0.00 %	205	35.5000	35.6000	555	0	0	[+]
MDG	35.10 36.80	32.8000 40.0000	17:00 17:00 17:00 17:00	100 50 53 171	35,6000 35,6000 35,6000 35,6000	1 1 2 5	11 5 40 308	35.4500 35.4000 35.3500 35.3000	35.7500 35.8500 35.9000 35.9500	20 258 50 50	1 1 1 1
MEXPOLSKA	3,5100	17:00	8	3.50	0.00 %	604	3.4000	3.5100	1955	0	0	[+]
MEX	3.50 3.63	3.1500 3.8500	09:00 09:00 09:00 10:57	1 8 2 27	3,6300 3,5000 3,5000 3,5000	1 1 1 2	60 150 70 752	3.3900 3.3800 3.3000 3.2600	3.6300 3.6800 3.7000 3.7100	1837 2686 1240 91	3 3 1 1
POLWAX	1,4200	16:24	230	1.42	0.00 %	2112	1.4000	1.4200	2954	0	0	[+]
PWX	1.39 1.43	1.2800 1.5600	16:24 16:18 16:18 16:18	20 293 20 1078	1,4200 1,4000 1,4000 1,4000	2 1 3 1	220 1776 9788 319	1.3900 1.3850 1.3800 1.3750	1.4250 1.4300 1.4350 1.4400	1500 1370 2581 2465	1 3 2 1
KSGAGRO	3,6600	17:00	81	3.69	0.00 %	290	3.6600	3.7200	114	0	0	[+]
KSG	3.61 3.80	3.3300 4.0500	15:49 15:41 15:23 14:45	29 30 2 3	3,6600 3,7200 3,6600 3,6600	1 1 2 1	385 5 3340 750	3.6500 3.6200 3.6100 3.5700	3.7500 3.7600 3.8700 3.8800	500 3732 135 1278	1 1 2 2
CORMAY	0,4360	17:00	60	0.43	0.00 %	30	0.4280	0.4360	2025	0	0	[+]
CRM	0.42 0.44	0.3860 0.4700	17:00 17:00 17:00 15:54	30 30 30 2121	0,4360 0,4360 0,4360 0,4360	1 1 2 1	30 39 60 1090	0.4270 0.4260 0.4250 0.4240	0.4390 0.4400 0.4410 0.4420	60 5166 43 6500	2 4 1 1
HARPER	5,8400	17:00	10	5.90	0.00 %	1	5.7800	5.8400	1246	0	0	[+]
HRP	5.74 5.90	5.3200 6.4800	16:49 16:49 16:38 16:20	99 1 200 3	5,7800 5,8000 5,8600 5,8600	1 4 1 1	170 7652 100 445	5.7600 5.7400 5.7200 5.7000	5.8800 5.9000 5.9200 5.9400	328 192 575 1054	1 1 1 2
APLISENS	18,0500	17:00	2	17.85	0.00 %	81	17.9000	18.0500	1	0	0	[+]
APN	17.85 18.05	16.1000 19.6000	11:00 11:00 10:51 09:45	1 1 5 176	18,0500 18,0500 18,0500 17,8500	2 4 1 1	101 195 120 30	17.8500 17.8000 17.7500 17.3000	18.1000 18.1500 18.2000 18.2500	360 8 221 14	2 1 3 1
FERRO	31,3000	17:02	91	31.40	0.00 %	9	31.3000	31.4000	1675	0	0	[+]
FRO	31.10 31.40	28.3000 34.5000	17:01 17:00 17:00 17:00	9 39 1 1	31,3000 31,3000 31,3000 31,3000	3 5 13 6	41 675 1672 193	31.2000 31.1000 31.0000 30.9000	31.5000 31.6000 31.7000 31.8000	332 101 2 31	3 2 2 4
PHARMENA	3,4500	16:34	230	3.43	0.00 %	615	3.4500	3.4800	1321	0	0	[+]
PHR	3.43 3.48	3.0900 3.7700	10:06 09:25 09:24 16:19	288 10 100 100	3,4800 3,4800 3,4300 3,4800	1 1 1 3	229 200 16 521	3.4300 3.4200 3.4100 3.4000	3.5500 3.5600 3.5700 3.6000	788 333 225 421	2 1 1 2
QUERCUS	11,6000	17:00	2081	11.60	0.00 %	244	11.5500	11.6000	656	0	0	[+]
QRS	11.40 11.65	10.4500 12.7500	17:00 17:00 17:00 17:00	19 750 750 337	11,6000 11,6000 11,6000 11,6000	2 3 1 2	757 1470 221 2750	11.4500 11.4000 11.3500 11.3000	11.6500 11.7000 11.7500 11.8000	300 2690 8 1525	1 4 2 2
TESGAS	2,8000	16:49	221	2.80	0.00 %	1111	2.7500	2.8000	779	0	0	[+]
TSG	2.74 2.83	2.5200 3.0800	16:49 16:44 16:44 16:31	251 524 610 58	2,8000 2,8000 2,8000 2,8000	1 1 1 1	500 1000 650 800	2.7100 2.7000 2.6300 2.6200	2.8100 2.8300 2.8500 2.8700	500 1000 1750 771	1 1 2 1
XPLUS	2,8400	16:42	25	2.85	0.00 %	400	2.7200	2.8400	450	0	0	[+]
XPL	2.68 2.85	2.5700 3.1300	16:42 16:42 16:33 16:33	5 25 20 30	2,7200 2,8400 2,8300 2,8200	1 1 1 1	30 50 1404 100	2.7000 2.6900 2.6800 2.6700	2.8500 2.8700 2.8800 2.8900	1354 80 200 739	4 1 1 2
BEST	27,6000	17:00	1	0.00	0.00 %	474	27.6000	28.0000	270	0	0	[+]
BST	0.00 0.00	25.0000 30.2000	15:48 15:32 12:13 12:13	23 100 65 35	28,0000 28,0000 28,0000 27,8000	3 2 3 2	183 305 256 150	27.2000 27.0000 26.8000 26.6000	28.8000 29.2000 29.4000 29.6000	907 16 237 1110	2 1 1 1
BIOMAXIMA	12,9500	17:00	74	12.75	0.00 %	584	12.7500	12.9500	149	0	0	[+]
BMX	12.70 12.95	11.5000 14.0000	17:00 17:00 17:00 16:49	30 35 24 37	12,9500 12,9500 12,9500 12,8000	6 10 7 6	819 964 383 517	12.7000 12.6500 12.6000 12.5500	13.0000 13.0500 13.1000 13.1500	406 550 235 583	5 4 4 3
NTCAPITAL	0,6500	17:00	1	0.64	0.00 %	43	0.6420	0.6500	3014	0	0	[+]
NTC	0.63 0.65	0.5780 0.7060	16:38 16:18 16:18 16:11	908 5009 1040 52	0,6420 0,6420 0,6420 0,6320	3 1 1 1	5138 2400 500 1010	0.6320 0.6300 0.6280 0.6260	0.6580 0.6640 0.6660 0.6680	500 500 500 500	1 1 1 1
TAURONPE	8,6600	17:03	200	8.61	0.00 %	217	8.6420	8.6600	43662	0	0	[+]
TPE	8.57 8.72	7.7500 9.4700	17:00 17:00 17:00 17:00	1822 704 1102 200	8,6600 8,6600 8,6600 8,6600	2 2 2 2	512 107 2826 1995	8.6360 8.6340 8.6300 8.6280	8.6660 8.6680 8.6720 8.6780	5026 574 5226 8588	1 2 1 4
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
ZREMB	10,7600	17:01	100	10.88	0.00 %	880	10.6400	10.7600	72	0	0	[+]
ZRE	10.62 11.40	9.8000 11.9600	17:00 17:00 17:00 17:00	2 15 485 39	10,7600 10,7600 10,7600 10,7600	5 3 1 2	1199 1014 5000 210	10.6200 10.6000 10.5800 10.5400	10.7800 10.8000 10.9400 10.9800	1200 690 117 178	1 2 1 1
IPOPEMA	3,1400	16:38	885	3.03	0.00 %	300	3.0100	3.1400	6434	0	0	[+]
IPE	3.03 3.14	2.7300 3.3300	16:38 16:38 16:19 15:48	1 13 400 945	3,1400 3,1400 3,1000 3,1000	1 1 1 1	100 20 1800 2000	3.0000 2.9800 2.9600 2.9300	3.1500 3.1600 3.1700 3.1800	4292 480 1121 1407	2 1 1 2
BUMECH	38,3000	17:00	51	37.95	0.00 %	2661	38.3000	38.4000	328	0	0	[+]
BMC	37.00 39.20	34.2000 41.7000	17:00 17:00 17:00 17:00	200 119 31 330	38,3000 38,3000 38,3000 38,3000	1 3 3 1	39 1400 245 10	38.2000 38.0500 38.0000 37.9500	38.4500 38.5000 38.5500 38.6000	90 810 1180 18	1 3 3 1
BOGDANKA	23,0000	17:00	13	22.30	0.00 %	1612	23.0000	23.1000	64	0	0	[+]
LWB	22.20 23.50	20.1000 24.5000	17:00 17:00 17:00 17:00	152 147 36 129	23,0000 23,0000 23,0000 23,0000	4 3 3 8	336 16 775 2655	22.9000 22.8000 22.7500 22.7000	23.1500 23.2000 23.2500 23.3000	100 581 478 200	1 4 3 1
SONEL	17,4000	14:30	1	17.50	0.00 %	230	17.2500	17.3000	29	0	0	[+]
SON	17.25 17.60	15.7500 19.2500	13:38 13:17 13:17 13:17	1 49 20 20	17,4000 17,3000 17,3000 17,3000	3 2 3 1	148 11 137 10	17.2000 17.1500 17.1000 17.0500	17.3500 17.4000 17.4500 17.5000	610 998 20 61	1 1 1 2
ASSECOSEE	70,5000	17:00	11	70.50	0.00 %	35	70.5000	71.0000	90	0	0	[+]
ASE	70.50 72.00	63.5000 77.5000	17:00 17:00 17:00 17:00	7 28 80 65	70,5000 70,5000 70,5000 70,5000	1 3 2 4	2600 54 150 221	70.3000 70.2000 70.1000 70.0000	71.5000 71.6000 71.9000 72.0000	7 60 73 453	1 1 3 3
PGE	10,5400	17:03	155	10.57	0.00 %	614	10.5400	10.5450	4317	0	0	[+]
PGE	10.40 10.63	9.5140 11.6250	17:00 17:00 17:00 17:00	510 326 138 613	10,5400 10,5400 10,5400 10,5400	2 2 2 2	34544 8270 2498 3096	10.5350 10.5300 10.5250 10.5200	10.5500 10.5600 10.5650 10.5700	500 1 3861 7085	1 1 1 3
PATENTUS	3,8000	16:48	22	3.83	0.00 %	300	3.6800	3.8000	2379	0	0	[+]
PAT	3.67 3.83	3.4500 4.2100	16:47 16:47 16:47 16:47	600 5 10 10	3,7700 3,8000 3,7800 3,7800	2 7 2 2	2520 8249 40 46	3.6600 3.6500 3.6400 3.6300	3.8100 3.8200 3.8300 3.8400	1000 870 334 6955	1 2 1 1
DELKO	6,5000	15:54	50	6.50	0.00 %	114	6.4800	6.5000	162	0	0	[+]
DEL	6.50 6.50	5.8600 7.1400	14:28 14:03 14:03 11:21	6 4 157 115	6,5000 6,5000 6,5000 6,5000	3 8 6 19	450 953 2101 4464	6.4600 6.4400 6.4200 6.4000	6.5400 6.5600 6.5800 6.6000	702 900 430 1037	3 3 2 5
ARCTIC	8,3900	17:00	240	8.40	0.00 %	608	8.3400	8.4000	868	0	0	[+]
ATC	8.34 8.43	7.5600 9.2400	16:49 16:49 16:49 16:40	43 43 43 149	8,4000 8,4000 8,4000 8,3400	1 7 4 10	3 2941 278 5793	8.3300 8.3200 8.3100 8.3000	8.4300 8.4400 8.4500 8.4800	1227 686 2817 122	2 2 3 1
PZU	55,5000	17:04	50	56.12	0.00 %	30	55.4800	55.5000	8441	0	0	[+]
PZU	55.38 56.34	50.5200 61.7200	17:03 17:01 17:01 17:01	40 100 40 50	55,5000 55,5000 55,5000 55,5000	5 3 4 19	2882 1176 298 8822	55.4600 55.4400 55.4200 55.4000	55.5600 55.7800 55.8200 55.8400	922 16351 4533 13827	1 3 1 2
MABION	8,6900	17:00	36	8.93	0.00 %	64	8.6900	8.7500	4516	0	0	[+]
MAB	8.69 8.94	8.0400 9.8200	17:00 17:00 16:43 16:43	64 33 100 2	8,6900 8,6900 8,6900 8,6900	2 1 5 3	4 3 218 7	8.6800 8.6700 8.6600 8.6500	8.7800 8.8000 8.8300 8.8400	3 559 2 500	1 3 1 1
MOBRUK	290,0000	17:00	4	282.50	0.00 %	129	290.0000	291.0000	16	0	0	[+]
MBR	282.50 291.00	254.5000 310.5000	17:00 17:00 17:00 17:00	8 4 5 5	290,0000 290,0000 290,0000 290,0000	2 3 1 5	12 160 21 26	289.5000 287.0000 286.5000 284.0000	291.5000 292.0000 292.5000 293.0000	1 172 492 224	1 5 3 4
MILKILAND	1,8450	17:00	300	1.85	0.00 %	7589	1.8200	1.8450	3856	0	0	[+]
MLK	1.82 1.87	1.6650 2.0200	17:00 16:43 16:43 16:23	800 103 7 1493	1,8450 1,8200 1,8300 1,8300	1 1 3 8	50 100 2840 9040	1.8150 1.8100 1.8050 1.8000	1.8500 1.8600 1.8650 1.8700	20012 12 14 3526	2 1 1 2
OPTEAM	3,4800	16:15	10	3.48	0.00 %	31	3.4200	3.4800	989	0	0	[+]
OPM	3.42 3.48	3.1400 3.8200	15:12 14:39 14:39 14:39	378 10 10 290	3,4800 3,4200 3,4200 3,4200	3 3 1 1	1550 2730 261 150	3.4000 3.3800 3.3400 3.3000	3.5400 3.5800 3.7000 3.7200	2180 500 2568 2900	1 1 3 1
RANKPROGR	3,9900	17:00	10	4.08	0.00 %	4785	3.9800	3.9900	354	0	0	[+]
RNK	3.99 4.08	3.6700 4.4800	16:44 16:44 16:44 16:03	4 1000 632 8	3,9900 3,9900 3,9900 3,9900	2 1 1 1	2500 500 436 1000	3.9700 3.9600 3.9550 3.9500	4.0000 4.0650 4.0700 4.0750	680 1500 3137 18050	1 1 2 1
VOTUM	48,4000	17:00	2	48.35	0.00 %	1	48.2000	48.4000	113	0	0	[+]
VOT	48.20 48.90	43.5500 53.1000	17:00 17:00 16:49 16:49	7 34 20 2	48,4000 48,4000 48,5000 48,5000	5 8 7 12	51 227 52 597	48.1500 48.1000 48.0500 48.0000	48.5000 48.6000 48.6500 48.7000	711 3 236 251	3 1 3 3
ZUE	10,6500	17:00	1	10.60	0.00 %	720	10.5000	10.6500	199	0	0	[+]
ZUE	10.50 10.80	9.5400 11.6500	16:40 16:40 14:49 13:28	78 172 28 34	10,5000 10,5500 10,5500 10,5000	2 3 1 1	742 738 157 100	10.4000 10.3000 10.2500 10.1500	10.7000 10.8000 10.8500 10.9000	893 521 1 690	2 1 1 2
COLUMBUS	5,9100	16:47	1207	5.98	0.00 %	4057	5.9100	5.9600	361	0	0	[+]
CLC	5.90 5.98	5.3900 6.5700	16:47 16:47 16:47 16:42	2 119 610 230	5,9100 5,9200 5,9300 5,9300	11 5 2 2	9771 3902 2126 215	5.9000 5.8800 5.8700 5.8600	5.9700 5.9800 5.9900 6.0000	8 882 400 5357	1 5 1 4
INTERBUD	2,0800	17:00	322	2.22	0.00 %	2128	2.0800	2.1500	400	0	0	[+]
ITB	2.08 2.22	2.0000 2.4400	17:00 17:00 16:48 16:03	400 150 400 272	2,0800 2,0800 2,1100 2,1200	2 2 3 2	1500 766 1913 800	2.0400 2.0300 2.0200 2.0000	2.2000 2.2200 2.2300 2.2400	2431 4193 2288 10600	1 4 1 4
OTMUCHOW	4,8000	11:31	310	4.84	0.00 %	22	4.7100	4.8000	5000	0	0	[+]
OTM	4.80 4.84	4.3600 5.3200	09:08 14:59 14:58 09:00	13 5 5 1	4,8400 4,8000 4,8000 4,7100	1 1 1 1	10 2000 10 700	4.7000 4.5000 4.4800 4.4100	4.8400 5.0400 5.4000 5.5800	1550 78 3198 300	1 1 1 1
GPW	55,8000	17:00	41	56.00	0.00 %	111	55.8000	55.9000	4	0	0	[+]
GPW	55.20 56.00	50.4000 61.6000	17:00 17:00 17:00 17:00	2 2 2 2	55,8000 55,8000 55,8000 55,8000	2 2 3 1	4 4 5 958	55.7500 55.6500 55.6000 55.5500	56.0000 56.2000 56.3000 56.4000	500 1283 40 476	1 9 1 1
AGROTON	5,1800	17:00	41	5.22	0.00 %	1060	5.1000	5.1800	80	0	0	[+]
AGT	5.08 5.22	4.7000 5.7400	16:40 16:21 15:41 14:10	43 16 20 880	5,1800 5,1200 5,2200 5,1000	2 3 1 5	74 1021 700 1764	5.0800 5.0600 5.0400 5.0200	5.2200 5.2400 5.2800 5.3000	245 9 14 100	1 1 1 1
11B	195,9000	17:04	4	194.00	0.00 %	50	195.7000	196.0000	647	0	0	[+]
11B	193.20 198.60	174.6000 213.4000	17:01 17:00 17:00 17:00	10 19 20 14	195,9000 195,9000 195,9000 195,9000	1 1 1 1	25 20 6 31	195.2000 194.7000 194.5000 194.4000	196.2000 197.0000 197.5000 198.0000	14 626 250 110	1 3 1 2
DIGITANET	90,5000	17:00	1	91.50	0.00 %	1	90.2000	90.5000	499	0	0	[+]
DIG	89.00 91.60	82.4000 100.6000	16:49 16:48 16:48 16:47	1 46 200 1	90,5000 90,5000 90,5000 90,6000	3 10 2 1	32 305 30 1	90.1000 90.0000 89.9000 89.8000	90.6000 91.0000 91.1000 91.2000	83 35 99 196	1 1 1 2
CELTIC	3,6600	17:00	5	3.54	0.00 %	2300	3.5400	3.6600	55	0	0	[+]
CPD	3.33 3.69	3.1900 3.8900	16:44 16:44 16:42 16:27	1895 147 5 132	3,5400 3,5800 3,6600 3,5800	1 1 3 2	998 370 950 1522	3.5100 3.4600 3.4500 3.4400	3.6800 3.6900 3.7000 3.8000	480 6 2300 1000	2 1 2 1
EDINVEST	6,1400	15:12	14	6.00	0.00 %	92	6.1000	6.1400	685	0	0	[+]
EDI	6.00 6.14	5.4000 6.6000	15:04 14:10 12:29 12:19	6 8 7 200	6,1400 6,1400 6,1400 6,1400	1 1 1 3	1481 5 3 1332	6.0600 6.0400 6.0200 6.0000	6.1600 6.1800 6.2000 6.2800	943 600 300 1258	3 1 1 3
EUCO	1,9100	17:00	78	1.95	0.00 %	6922	1.9100	1.9400	926	0	0	[+]
EUC	1.91 2.01	1.7550 2.1300	17:00 17:00 17:00 17:00	736 583 500 1000	1,9100 1,9100 1,9100 1,9100	7 2 1 7	7233 1197 600 14240	1.9000 1.8950 1.8900 1.8800	1.9500 1.9600 1.9900 2.0000	9770 2446 1000 6477	1 3 1 6
CDRL	9,8500	13:40	346	10.30	0.00 %	845	9.8000	10.2000	789	0	0	[+]
CDL	9.85 10.30	9.3000 11.3000	09:00 15:27 15:02 10:23	2 250 100 113	10,3000 9,8500 9,9000 10,0000	4 3 1 3	40 108 288 250	9.6500 9.5000 9.3500 9.0000	10.3000 10.4000 10.5000 10.7000	1494 207 1094 62	2 2 2 1
DATAWALK	100,9600	17:00	5	100.98	0.00 %	100	100.0000	100.9600	49	0	0	[+]
DAT	99.80 103.30	90.8900 111.0600	17:00 17:00 17:00 17:00	1 3 18 19	100,9600 100,9600 100,9600 100,9600	2 1 1 1	170 140 1 5	99.8000 99.7400 99.7000 99.5500	101.0000 101.3800 101.4000 101.4800	90 7 100 1960	2 1 1 1
ALLEGRO	32,9350	17:01	500	33.51	0.00 %	2118	32.9250	32.9350	209	0	0	[+]
ALE	32.81 33.73	30.1600 36.8600	17:01 17:00 17:00 17:00	328 249 577 2323	32,9350 32,9350 32,9350 32,9350	3 2 2 3	8539 215 12918 52423	32.9200 32.9150 32.9000 32.8900	32.9650 33.0000 33.0750 33.0850	100 717 4 27151	1 2 1 1
PCFGROUP	3,8400	17:00	2100	3.77	0.00 %	349	3.7850	3.8400	566	0	0	[+]
PCF	3.73 3.87	3.3950 4.1450	17:00 17:00 17:00 17:00	83 595 16 56	3,8400 3,8400 3,8400 3,8400	2 1 1 1	9730 1000 300 2656	3.7800 3.7700 3.7550 3.7500	3.8500 3.8600 3.8700 3.8800	556 10 432 510	4 1 1 2
GAMFACTOR	7,4800	16:16	133	7.90	0.00 %	800	7.3400	7.4800	683	0	0	[+]
GIF	7.20 7.90	7.1200 8.6800	16:13 16:13 16:13 16:09	237 109 134 417	7,4400 7,4200 7,4200 7,2800	1 1 3 4	361 200 1456 3311	7.3200 7.3000 7.2400 7.2000	7.5000 7.5200 7.5400 7.5600	738 100 300 70	2 1 1 1
GAMEOPS	15,2600	17:00	10	14.90	0.00 %	151	14.7600	15.2600	20	0	0	[+]
GOP	14.64 15.40	13.4200 16.3800	17:00 16:45 16:37 16:37	10 12 20 40	15,2600 15,2800 15,2800 15,2200	1 1 2 1	20 151 144 520	14.7200 14.7000 14.6800 14.6400	15.2800 15.3000 15.3200 15.3400	68 495 230 100	1 1 1 1
GENOMTEC	6,5900	16:48	50	6.66	0.00 %	19	6.5000	6.5900	176	0	0	[+]
GMT	6.41 6.70	6.0000 7.3200	16:22 16:07 15:25 14:10	3 29 5 250	6,5900 6,5000 6,5000 6,5900	1 1 1 2	2000 3 366 558	6.4500 6.4400 6.4300 6.4200	6.6000 6.8000 6.8300 6.9500	900 1513 738 449	1 2 1 1
SPYROSOFT	514,0000	16:17	8	536.00	0.00 %	2	510.0000	514.0000	84	0	0	[+]
SPR	504.00 536.00	483.0000 588.0000	16:17 16:12 16:12 16:12	90 10 1 2	514,0000 516,0000 516,0000 514,0000	1 5 8 2	3 13 48 7	508.0000 506.0000 504.0000 502.0000	518.0000 520.0000 522.0000 526.0000	2 17 12 9	1 2 2 2
DADELO	62,2000	17:00	6	63.40	0.00 %	494	62.2000	63.2000	68	0	0	[+]
DAD	62.00 63.80	57.2000 69.6000	16:48 16:47 16:47 16:45	1 25 1 58	63,2000 62,2000 63,2000 62,0000	7 1 1 2	3090 80 44 34	62.0000 61.8000 61.6000 61.4000	63.4000 63.6000 63.8000 64.0000	65 103 503 1816	2 2 7 6
PEPCO	26,3900	17:01	1000	26.00	0.00 %	2984	26.3900	26.4000	2133	0	0	[+]
PCO	26.00 26.97	23.4000 28.6000	17:00 17:00 17:00 17:00	200 816 442 278	26,3900 26,3900 26,3900 26,3900	1 2 2 1	222 768 164 15	26.3800 26.3600 26.3500 26.3300	26.4200 26.4800 26.4900 26.5000	100 8735 1509 1447	1 1 1 1
XTPL	70,8000	16:48	5	70.20	0.00 %	46	70.0000	70.8000	70	0	0	[+]
XTP	69.90 71.00	63.2000 77.2000	16:37 16:37 16:37 16:16	13 5 11 7	70,8000 70,8000 70,8000 70,8000	1 1 2 1	20 10 156 10	69.9000 69.6000 69.5000 69.2000	70.9000 71.0000 71.2000 71.4000	100 229 100 45	1 2 1 1
NOCTILUCA	103,0000	17:00	3	103.50	0.00 %	14	102.0000	103.0000	55	0	0	[+]
NCL	101.50 104.50	93.2000 113.5000	17:00 17:00 16:38 16:27	13 14 1 20	103,0000 103,0000 104,0000 102,0000	6 10 9 23	176 215 145 541	101.5000 101.0000 100.5000 100.0000	104.0000 104.5000 105.0000 105.5000	170 148 75 269	4 1 2 3
ONDE	9,3000	17:00	2	9.31	0.00 %	2	9.1800	9.3000	1060	0	0	[+]
OND	9.15 9.71	8.3800 10.2400	17:00 16:49 16:36 16:35	6 41 2 300	9,3000 9,2000 9,2900 9,2800	1 2 3 1	50 400 2063 2	9.1700 9.1600 9.1500 9.1300	9.3100 9.3400 9.3800 9.3900	4998 2 2 308	1 1 1 2
MAXCOM	5,2800	17:00	2	5.28	0.00 %	721	5.2400	5.2800	2270	0	0	[+]
MXC	5.24 5.28	4.7600 5.8000	16:13 14:19 10:58 10:58	70 244 313 87	5,2800 5,2800 5,2400 5,2400	2 1 1 1	741 4 135 150	5.2000 5.1600 5.1200 5.1000	5.3000 5.3200 5.4000 5.4200	2473 4 84 400	2 1 4 1
AIRWAY	0,3790	17:00	1000	0.39	0.00 %	500	0.3785	0.3790	6308	0	0	[+]
AWM	0.37 0.39	0.3465 0.4235	17:00 17:00 17:00 16:49	1125 687 687 489	0,3790 0,3790 0,3790 0,3740	1 1 3 1	11425 11 5703 3500	0.3760 0.3740 0.3730 0.3715	0.3795 0.3800 0.3810 0.3815	4660 4051 8599 330	1 2 2 1
MEDINICE	11,9400	17:00	6	12.20	0.00 %	69	11.9400	12.1800	208	0	0	[+]
ICE	11.90 12.58	10.9800 13.4200	17:00 16:46 16:26 16:06	15 1 7 188	11,9400 12,1800 12,2200 12,0000	1 1 1 1	60 120 100 17	11.9000 11.8800 11.8200 11.8000	12.2000 12.2200 12.2600 12.3600	359 660 170 100	2 1 1 1
PURE	6,4700	17:00	36	6.71	0.00 %	204	6.4400	6.4700	1154	0	0	[+]
PUR	6.47 6.71	6.0400 7.3800	17:00 17:00 16:48 16:47	72 28 22 250	6,4700 6,4700 6,4700 6,4800	2 1 1 3	615 5 15 1273	6.4200 6.4100 6.4050 6.4000	6.5400 6.5500 6.6350 6.6400	180 395 670 337	1 1 1 1
MOVIEGAMES	13,2000	16:24	24	13.14	0.00 %	1	13.1000	13.2000	1	0	0	[+]
MOV	13.00 13.26	11.8400 14.4400	16:23 15:57 15:57 14:28	1 1 1 1	13,2000 13,2200 13,2000 13,0600	1 3 3 3	1 244 302 133	13.0800 13.0600 13.0400 13.0200	13.2200 13.2400 13.2600 13.2800	5 9 335 169	1 2 3 4
CREEPYJAR	427,0000	17:00	2	425.00	0.00 %	21	425.0000	427.0000	2	0	0	[+]
CRJ	425.00 430.00	383.0000 467.0000	16:47 16:47 16:26 16:17	3 2 1 2	425,0000 426,0000 426,0000 427,0000	2 3 4 2	4 27 31 125	424.0000 423.0000 422.0000 421.0000	429.0000 430.0000 434.0000 435.0000	1 68 1 21	1 4 1 1
CYBERFLKS	188,6000	17:00	3	185.80	0.00 %	40	187.0000	188.6000	13	0	0	[+]
CBF	185.40 191.40	167.4000 204.0000	17:00 17:00 17:00 16:49	1 1 1 1	188,6000 188,6000 188,6000 188,6000	1 1 3 3	35 90 40 128	186.8000 186.2000 186.0000 185.4000	189.6000 189.8000 190.0000 190.2000	39 39 2 79	1 1 1 2
BOOMBIT	6,5000	16:44	11	6.36	0.00 %	77	6.3600	6.5000	489	0	0	[+]
BBT	6.36 6.54	5.7400 6.9800	16:44 15:58 15:58 15:58	89 32 10 200	6,4200 6,3600 6,3800 6,3800	2 2 1 2	363 453 867 86	6.3200 6.3000 6.2400 6.2000	6.5400 6.5800 6.6000 6.6600	8 568 430 600	1 1 2 1
SIMFABRIC	1,8780	17:00	29	1.84	0.00 %	187	1.8480	1.8780	1915	0	0	[+]
SIM	1.80 1.94	1.6560 2.0200	15:52 15:52 15:52 15:49	206 620 174 10	1,8920 1,8900 1,8900 1,8900	2 2 1 1	2205 4822 200 940	1.8400 1.8140 1.8100 1.8060	1.8800 1.8940 1.9020 1.9100	700 2450 665 1130	1 1 1 2
MLSYSTEM	14,7200	17:00	13	15.10	0.00 %	191	14.7200	14.9600	3	0	0	[+]
MLS	14.64 15.40	13.6000 16.6000	17:00 17:00 17:00 17:00	35 90 250 200	14,7200 14,7200 14,7200 14,7200	9 1 3 5	3331 50 1279 547	14.7000 14.6600 14.6400 14.6200	14.9800 15.0000 15.1000 15.1800	340 1074 200 303	2 2 1 2
4MASS	4,4600	16:34	10	4.49	0.00 %	800	4.3650	4.4500	200	0	0	[+]
4MS	4.36 4.52	4.0450 4.9350	16:33 16:33 16:33 16:33	120 20 63 77	4,3550 4,3600 4,3700 4,3700	1 1 1 3	150 500 75 1067	4.3600 4.3500 4.3300 4.3200	4.4600 4.4700 4.4950 4.5000	20 889 451 14389	1 1 1 3
DBENERGY	11,9500	15:41	5	12.15	0.00 %	179	11.6000	11.9500	137	0	0	[+]
DBE	11.60 12.15	10.9500 13.3500	15:41 12:59 11:50 09:06	10 1 8 2	11,9500 11,6000 12,1000 12,1500	1 1 1 1	141 144 10 50	11.5500 11.4000 11.2000 11.1500	12.0000 12.1500 12.2500 12.3000	655 25 10 298	1 1 1 2
NANOGROUP	2,6950	16:39	553	2.63	0.00 %	2205	2.6800	2.6900	966	0	0	[+]
NNG	2.58 2.75	2.3700 2.8900	16:39 16:39 16:39 16:28	655 1000 15 35	2,6900 2,6900 2,6900 2,6900	1 1 1 2	500 2000 500 1304	2.6750 2.6650 2.6450 2.6400	2.6950 2.7000 2.7050 2.7100	2000 2000 400 1200	1 2 1 1
URTESTE	34,9000	16:13	17	36.00	0.00 %	3	34.9000	35.8000	496	0	0	[+]
URT	32.50 36.20	32.4000 39.6000	15:55 15:54 15:54 15:54	10 10 5 5	35,8000 35,8000 35,8000 35,8000	5 3 1 1	30 51 1 6	34.1000 34.0000 33.9000 33.3000	35.9000 36.0000 36.2000 36.3000	179 60 5 8	2 2 1 1
HUUUGE	23,1500	17:00	57	23.00	0.00 %	247	23.0500	23.1500	1775	0	0	[+]
HUG	23.00 23.20	20.7000 25.3000	17:00 16:49 16:49 16:49	14 8 65 5	23,1500 23,0500 23,1500 23,1500	1 1 2 3	1460 120 600 202	23.0000 22.9500 22.9000 22.8500	23.2000 23.2500 23.3000 23.3500	2065 5165 2375 276	4 3 6 2
DRAGOENT	32,8000	17:03	219	35.20	0.00 %	78	32.1000	32.8000	201	0	0	[+]
DGE	31.40 38.70	28.6000 34.8000	17:00 16:49 16:49 16:42	50 250 146 6	32,8000 32,7000 32,7000 32,7000	1 1 1 3	105 47 500 412	31.8000 31.7000 31.6000 31.5000	32.9000 33.3000 33.5000 33.6000	60 84 3 5	1 1 1 1
BIOCELTIX	99,3000	17:00	5	100.00	0.00 %	77	98.8000	99.3000	125	0	0	[+]
BCX	98.10 100.00	90.0000 110.0000	17:00 17:00 16:49 16:49	5 20 1 1	99,3000 99,3000 98,8000 98,8000	1 1 2 2	20 9 110 58	98.6000 98.5000 98.4000 98.3000	99.4000 99.5000 99.6000 99.7000	100 115 100 15	1 2 1 1
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	250	PKC	PKC	25725	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 2	2000 2000 30000 1100	0.2740 0.2700 0.2500 0.2400	0.1600 0.1800 0.2000 0.2300	2576 14100 1800 1000	1 2 1 1
QNATECHNO	30,0000	16:24	46	30.70	0.00 %	500	29.8000	31.0000	100	0	0	[+]
QNA	30.00 31.60	27.7000 33.7000	16:19 15:54 14:58 14:58	1 28 1 18	30,2000 31,0000 31,6000 31,4000	1 1 1 1	73 1 17 16	29.6000 29.5000 29.4000 29.2000	31.6000 31.8000 31.9000 32.0000	74 153 52 110	2 3 1 1
RENDER	78,4000	16:46	27	76.80	0.00 %	12	77.2000	78.4000	35	0	0	[+]
RND	76.80 78.60	69.2000 84.4000	15:58 15:58 11:41 11:38	1 76 3 1	78,4000 78,4000 78,6000 78,6000	1 1 1 2	43 15 72 107	76.6000 76.4000 75.4000 75.2000	78.6000 78.8000 79.0000 79.8000	38 163 55 30	2 2 2 1
MURAPOL	36,9000	17:03	356	37.70	0.00 %	644	36.9000	37.0000	437	0	0	[+]
MUR	36.90 38.30	33.9500 41.4500	17:01 17:00 17:00 17:00	20 24 16 1	36,9000 36,9000 36,9000 36,9000	4 5 4 7	96 465 62 323	36.8500 36.8000 36.7500 36.7000	37.1500 37.2000 37.3000 37.4000	726 4393 2233 50	1 5 3 1
SHOPER	48,2000	17:00	128	49.30	0.00 %	198	48.2000	48.8000	29	0	0	[+]
SHO	48.20 50.00	44.4000 54.2000	17:00 17:00 17:00 17:00	1 50 20 5	48,2000 48,2000 48,2000 48,2000	5 6 2 2	380 644 1002 132	48.1000 48.0000 47.8000 47.6000	49.1000 49.2000 49.4000 49.6000	128 151 107 369	3 2 2 1
CAPTORTX	38,2000	17:00	3	38.80	0.00 %	14	38.2000	38.5000	430	0	0	[+]
CTX	38.10 39.20	35.0000 42.6000	17:00 17:00 15:55 15:55	14 8 46 31	38,2000 38,2000 38,2000 38,3000	4 2 4 3	377 11 277 281	38.1000 38.0000 37.9000 37.8000	38.6000 39.1000 39.2000 39.9000	750 1 100 62	1 1 1 2
CASPAR	3,9200	17:00	2	4.08	0.00 %	913	3.8000	3.9200	198	0	0	[+]
CSR	3.80 4.08	3.6800 4.4800	16:23 16:23 16:08 16:08	115 594 113 595	3,8000 3,8000 3,8000 3,8200	1 1 1 1	711 715 719 722	3.7800 3.7600 3.7400 3.7200	4.0000 4.0800 4.1000 4.1600	594 1528 1176 500	1 2 2 1
POLTREG	28,4000	17:00	2	27.60	0.00 %	3	27.5000	28.4000	329	0	0	[+]
PTG	27.00 28.70	24.9000 30.3000	17:00 16:49 16:15 16:14	3 5 1 48	28,4000 27,6000 28,4000 28,4000	1 1 4 3	200 100 772 466	27.4000 27.3000 27.2000 27.0000	28.5000 28.9000 29.0000 29.2000	100 266 500 360	1 3 1 1
TENDERHUT	6,7000	09:50	1	6.66	0.00 %	20	6.5800	6.6400	400	0	0	[+]
THG	6.66 6.70	6.0000 7.3200	09:50 09:50 09:50 09:50	1 4 5 5	6,6800 6,6800 6,6800 6,6800	1 1 1 1	20 20 20 20	6.5600 6.5400 6.5200 6.5000	6.6800 6.7000 6.7400 6.7600	30 783 25 20	2 3 2 1
ZABKA	21,4200	17:04	1	21.39	0.00 %	520	21.4100	21.4200	5209	0	0	[+]
ZAB	21.22 21.67	19.2550 23.5200	17:03 17:02 17:02 17:00	2000 1260 1530 918	21,4200 21,4200 21,4200 21,4200	2 3 4 4	292 1466 4986 8205	21.4000 21.3900 21.3800 21.3700	21.4300 21.4400 21.4600 21.4700	4001 1917 519 2901	2 2 1 1
FMG	93,0000	16:49	9	93.60	0.00 %	7	89.6000	94.0000	44	0	0	[+]
FMG	93.00 93.60	84.4000 102.5000	13:55 12:13 17:00 16:38	10 2 28 100	93,6000 93,6000 89,4000 90,0000	3 1 2 1	34 45 108 12	89.4000 89.2000 89.0000 88.6000	94.2000 96.0000 97.0000 97.4000	10 15 7 22	1 1 1 2
JWWINVEST	3,1000	09:48	13	0.00	0.00 %	100	3.0200	3.1200	400	0	0	[+]
JWW	0.00 0.00	2.7900 3.4100	09:47 09:47 09:47 09:47	400 300 2455 200	3,1000 3,1000 3,0800 3,0800	1 1 1 1	200 200 266 200	3.0000 2.9900 2.9800 2.9500	3.1300 3.1400 3.1500 3.1600	400 500 1696 300	2 1 2 2
ANSWEAR	29,1500	17:00	10	29.35	0.00 %	1921	29.1000	29.1500	405	0	0	[+]
ANR	28.90 29.50	26.4500 32.2500	16:45 16:31 16:26 16:20	92 1 20 20	29,1000 29,1500 29,1500 29,1000	1 3 2 4	28 62 10 811	29.0500 29.0000 28.9500 28.9000	29.2500 29.3000 29.3500 29.4000	55 370 115 145	1 3 1 2
CREOTECH	388,5000	17:00	50	394.50	0.00 %	2	388.0000	388.5000	15	0	0	[+]
CRI	383.50 397.00	355.5000 433.5000	17:00 17:00 17:00 17:00	36 50 17 1	388,5000 388,5000 388,5000 388,5000	1 1 1 1	4 1 4 77	386.0000 385.5000 385.0000 384.5000	389.5000 390.0000 390.5000 391.0000	58 91 100 243	1 1 1 5
PTWP	148,0000	17:00	1	151.00	0.00 %	14	144.0000	148.0000	168	0	0	[+]
PTW	137.00 151.00	136.0000 166.0000	17:00 16:47 13:44 13:44	30 1 10 20	148,0000 147,0000 144,0000 143,0000	1 2 3 3	1 100 49 56	143.0000 141.0000 140.0000 137.0000	150.0000 151.0000 152.0000 153.0000	74 296 150 777	1 4 1 3
CAVATINA	13,6000	15:52	90	13.55	0.00 %	93	13.5500	13.6000	716	0	0	[+]
CAV	13.30 13.80	12.2000 14.9000	15:10 15:03 13:26 13:12	159 35 20 480	13,6000 13,6000 13,7000 13,7000	1 1 1 4	25 5 40 221	13.5000 13.4500 13.3500 13.3000	13.7500 13.8000 13.8500 13.9000	100 179 20 206	1 2 1 4
IBSM	64,8000	15:03	5	65.40	0.00 %	13	63.0000	64.8000	247	0	0	[+]
IBS	63.00 65.40	59.0000 71.8000	13:13 13:00 13:00 09:24	1 1 1 1	64,6000 63,2000 63,2000 65,2000	1 1 1 2	125 10 26 12	62.6000 60.6000 60.4000 60.2000	65.4000 65.6000 67.0000 67.2000	11 116 10 33	1 1 1 1
RYVU	27,6000	17:00	60	28.45	0.00 %	698	27.4500	27.6000	63	0	0	[+]
RVU	27.35 28.45	25.6500 31.2500	17:00 16:49 16:47 16:44	40 33 1 171	27,6000 27,4500 27,6500 27,5000	7 7 6 1	616 554 494 150	27.4000 27.3500 27.3000 27.2500	27.6500 27.7000 27.7500 27.8000	36 8 481 201	1 1 3 2
RAEN	0,6600	16:45	1852	0.63	0.00 %	158	0.6550	0.6600	148	0	0	[+]
RAE	0.63 0.66	0.5670 0.6930	16:45 16:43 16:41 16:41	3148 1507 345 2500	0,6600 0,6600 0,6600 0,6600	2 2 1 1	1500 3000 3331 1000	0.6330 0.6310 0.6300 0.6270	0.6650 0.6660 0.6670 0.6680	2654 7036 2500 2700	2 1 1 1
VERCOM	123,0000	17:00	1	124.60	0.00 %	23	123.0000	123.2000	6	0	0	[+]
VRC	123.00 124.80	112.2000 137.0000	16:49 16:46 16:45 16:45	40 2 1 10	123,0000 123,2000 123,2000 123,0000	1 5 2 2	25 122 37 51	122.8000 122.6000 122.0000 121.6000	123.8000 124.0000 124.8000 125.0000	85 110 34 190	1 3 2 4
3RGAMES	0,8800	16:49	15	0.88	0.00 %	15	0.8780	0.8800	619	0	0	[+]
3RG	0.87 0.88	0.7960 0.9720	16:35 15:40 15:03 14:57	10 5 100 112	0,8700 0,8780 0,8780 0,8800	2 2 2 1	705 433 500 200	0.8700 0.8680 0.8660 0.8620	0.8820 0.8840 0.8900 0.8920	16410 1 10480 5000	2 1 2 1
BIGCHEESE	13,3400	17:00	1	13.00	0.00 %	150	13.0600	13.3400	332	0	0	[+]
BCS	12.90 13.34	11.7000 14.3000	17:00 17:00 16:20 16:20	50 20 30 200	13,3400 13,3400 13,2600 13,2600	2 2 5 1	131 546 1359 220	13.0400 13.0200 13.0000 12.9600	13.4000 13.4400 13.4800 13.5000	2 298 114 900	1 2 1 3
WOODPCKR	3,5500	17:00	761	3.48	0.00 %	5	3.4100	3.5500	4508	0	0	[+]
WPR	3.40 3.55	3.1400 3.8200	17:00 17:00 17:00 17:00	239 1 3 5	3,5500 3,5500 3,5500 3,5500	2 1 1 2	111 5 4 447	3.4000 3.3800 3.3400 3.3200	3.5600 3.5800 3.6000 3.6100	467 1228 815 5	1 2 2 1
DIAG	180,0000	17:04	20	182.00	0.00 %	5	179.9000	180.0000	3660	0	0	[+]
DIA	179.00 187.10	163.8000 200.2000	17:04 17:04 17:00 17:00	9 396 104 18	180,0000 180,0000 180,0000 180,0000	4 2 2 1	101 73 24 8	179.8000 179.7000 179.6500 179.6000	181.0000 181.2000 181.5000 181.6000	2 463 463 34	1 1 1 1
PASSUS	80,0000	17:03	13	85.80	0.00 %	20	79.8000	80.0000	296	0	0	[+]
PAS	79.40 87.00	77.4000 94.2000	17:03 17:03 17:03 17:00	20 100 48 34	80,0000 80,0000 80,0000 80,0000	2 2 3 2	2 126 91 189	79.4000 79.2000 79.0000 78.8000	80.2000 80.8000 81.0000 81.4000	203 10 46 20	1 1 1 1
PCCROKITA	67,5000	16:18	1	67.60	0.00 %	299	67.5000	67.9000	90	0	0	[+]
PCR	66.50 67.80	60.9000 74.3000	16:15 16:15 16:14 16:14	20 50 1 40	67,8000 67,8000 67,7000 67,7000	2 2 2 3	75 75 31 140	67.1000 67.0000 66.9000 66.8000	68.0000 68.1000 68.2000 68.3000	112 96 70 140	5 4 2 3
KRVITAMIN	10,0000	17:00	144	9.94	0.00 %	356	10.0000	10.0500	566	0	0	[+]
KVT	9.94 10.00	8.9600 10.9000	17:00 16:48 16:47 16:46	500 195 305 225	10,0000 10,0000 10,0000 10,0000	1 1 1 3	352 30 2 882	9.9000 9.8600 9.8400 9.7600	10.1000 10.1500 10.2000 10.2500	2257 400 1002 518	5 1 9 3
PEKABEX	15,2000	16:33	25	15.40	0.00 %	30	15.1500	15.3500	322	0	0	[+]
PBX	15.20 15.55	13.9000 16.9000	16:33 16:33 16:33 16:20	3 5 5181 999	15,2000 15,2000 15,2000 15,2000	2 2 5 5	565 203 945 1001	15.1000 15.0500 15.0000 14.9500	15.4000 15.4500 15.5000 15.6000	60 597 603 156	1 2 4 2
ADIUVO	0,6840	16:45	5	0.68	0.00 %	399	0.6720	0.6840	1755	0	0	[+]
ADV	0.67 0.68	0.6120 0.7480	16:40 16:40 16:40 16:40	2712 30 2000 258	0,6720 0,6740 0,6740 0,6760	1 1 6 4	3000 4250 14826 7837	0.6700 0.6680 0.6660 0.6640	0.6860 0.6980 0.7000 0.7100	3000 3279 100 3811	1 2 1 1
ATAL	58,2000	17:00	262	57.80	0.00 %	79	57.7000	58.2000	15738	0	0	[+]
1AT	56.70 58.20	52.1000 63.5000	17:00 17:00 17:00 17:00	115 20 134 24	58,2000 58,2000 58,2000 58,2000	1 1 6 4	20 10 347 116	57.3000 57.1000 57.0000 56.7000	59.4000 59.5000 59.6000 59.8000	295 30 400 270	2 4 1 3
IMS	3,1900	16:43	5	3.09	0.00 %	180	3.2000	3.2200	700	0	0	[+]
IMS	3.07 3.26	2.7900 3.3900	16:37 15:50 15:09 15:09	5 10 298 99	3,1900 3,1900 3,2000 3,2000	1 1 1 2	15 20 20 450	3.1800 3.1700 3.1600 3.1500	3.2300 3.2400 3.2500 3.2600	111 4262 23 430	1 2 1 3
BOWIM	5,6000	16:16	10	5.58	0.00 %	655	5.5400	5.6000	1368	0	0	[+]
BOW	5.54 5.74	5.0400 6.1200	15:58 15:58 14:50 14:20	345 250 1 21	5,5400 5,5600 5,6000 5,6000	5 3 2 2	1423 6707 499 310	5.5200 5.5000 5.4800 5.4600	5.6600 5.6800 5.7400 5.7600	496 1000 1999 813	1 1 3 4
LOKUM	24,8000	16:40	1	24.90	0.00 %	107	24.3000	24.8000	97	0	0	[+]
LKD	24.30 24.90	22.5000 27.3000	12:58 11:28 10:33 09:32	7 4 1 8	24,3000 24,4000 24,9000 24,3000	1 1 2 1	41 24 164 1	23.9000 23.6000 23.0000 22.4000	24.9000 25.0000 25.2000 25.3000	519 2029 737 40	3 5 4 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
CLOUD	50,0000	16:45	48	51.00	0.00 %	252	50.0000	50.8000	9	0	0	[+]
CLD	50.00 51.00	45.9000 56.0000	16:45 16:39 15:39 15:02	2 1 3 10	50,0000 50,8000 50,0000 50,8000	1 1 1 1	154 17 215 77	49.0000 48.5000 48.2000 47.8000	51.0000 51.4000 51.6000 52.0000	536 80 51 366	4 1 1 5
XTB	68,6000	17:02	10	68.08	0.00 %	211	68.5200	68.6000	11213	0	0	[+]
XTB	67.64 69.32	61.2800 74.8800	17:01 17:00 17:00 17:00	25 19 1 15	68,6000 68,6000 68,6000 68,6000	6 2 3 2	404 97 656 150	68.5000 68.4800 68.4600 68.4400	68.6200 68.6600 68.7000 68.7200	14 74 45 819	1 1 3 2
DEKPOL	87,4000	16:47	1	87.60	0.00 %	9	86.6000	87.4000	134	0	0	[+]
DEK	85.80 87.60	79.0000 96.2000	15:35 14:47 14:07 14:07	1 1 1 13	86,6000 86,2000 86,4000 86,4000	1 3 2 4	1 94 68 122	86.4000 86.2000 86.0000 85.6000	87.8000 88.0000 88.4000 88.6000	201 1361 200 335	2 7 1 1
NEXITY	2,6800	10:36	379	2.58	0.00 %	500	2.5000	2.5800	155	0	0	[+]
NXG	2.34 2.68	2.3400 2.8200	10:36 10:36 10:36 10:21	150 371 200 107	2,6800 2,6800 2,6600 2,6800	2 1 2 3	210 200 215 2477	2.4000 2.3800 2.3600 2.3400	2.6000 2.6600 2.6800 2.7000	600 1086 17042 1000	1 4 2 1
IFSA	6,6800	17:00	233	0.00	0.00 %	6842	PKC	PKC	7426	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 1	50 100 1 5	0.4200 0.3930 0.1000 0.0100	0.3500 1.0000 1.0100 1.4500	41 1000 505 355	1 1 1 1
VIGOSYS	530,0000	17:00	4	526.00	0.00 %	21	524.0000	530.0000	16	0	0	[+]
VGO	520.00 530.00	474.0000 578.0000	17:00 17:00 17:00 17:00	36 10 1 20	530,0000 530,0000 530,0000 530,0000	2 1 3 2	23 4 13 31	520.0000 514.0000 510.0000 506.0000	534.0000 536.0000 538.0000 540.0000	30 58 160 23	3 3 1 6
SUNEX	5,4700	16:48	50	5.64	0.00 %	1400	5.4800	5.5900	3	0	0	[+]
SNX	5.47 5.69	5.0800 6.2000	16:47 16:47 16:47 16:47	116 3 50 50	5,4700 5,4800 5,4800 5,4800	2 3 2 2	1060 4450 321 1003	5.4700 5.4600 5.4500 5.4000	5.6000 5.6100 5.6500 5.6700	3 552 643 193	1 3 2 1
PHOTON	2,6800	17:00	226	2.73	0.00 %	174	2.6800	2.7200	222	0	0	[+]
PEN	2.65 2.73	2.4600 3.0000	16:48 16:42 16:38 16:38	500 500 100 349	2,6800 2,6800 2,6800 2,6800	2 3 1 1	654 653 5 5	2.6600 2.6500 2.6400 2.6300	2.7300 2.7500 2.7600 2.7800	29 1305 1000 10	2 3 1 1
SKARBIEC	30,8000	15:19	20	31.00	0.00 %	100	30.1000	30.8000	180	0	0	[+]
SKH	30.80 31.00	27.9000 34.1000	10:12 10:05 09:58 09:35	36 36 100 6	31,0000 31,0000 31,0000 31,0000	1 1 3 5	1 185 451 204	29.8000 29.7000 29.6000 29.5000	30.9000 31.0000 31.1000 31.2000	534 270 630 145	2 4 2 3
WIRTUALNA	57,4000	17:00	37	58.00	0.00 %	101	57.2000	57.4000	40	0	0	[+]
WPL	57.00 58.50	52.2000 63.8000	17:00 17:00 17:00 17:00	74 78 7 9	57,4000 57,4000 57,4000 57,4000	10 40 12 14	348 4333 274 863	57.1000 57.0000 56.9000 56.8000	57.5000 57.6000 57.7000 57.8000	72 77 296 534	2 2 1 3
JRHOLDING	7,5000	17:04	100	8.00	0.00 %	2080	7.4200	7.5000	48	0	0	[+]
JRH	7.50 8.12	7.2000 8.8000	17:03 17:00 17:00 17:00	852 3400 300 1300	7,5000 7,5000 7,5000 7,5000	2 1 3 4	2351 1358 3098 2829	7.4000 7.3600 7.3000 7.2200	7.8400 7.9000 7.9800 8.0000	2000 300 500 910	1 1 1 4
SANTANDER	36,6250	16:40	8	36.00	0.00 %	3	36.6250	37.3000	471	0	0	[+]
SAN	36.00 37.44	32.4000 39.6000	16:11 15:38 14:40 14:32	100 2 6 1	36,5700 36,5750 37,1950 37,2850	1 1 1 1	2 277 500 44	36.0000 35.9900 35.8000 34.0100	38.3800 38.4000 38.5000 39.1300	34 33 20 50	1 1 1 1
ENTER	56,9000	17:00	7	56.40	0.00 %	77	56.3000	56.9000	32	0	0	[+]
ENT	56.00 57.50	50.8000 62.0000	17:00 16:49 16:48 16:42	6 23 100 1	56,9000 56,4000 56,6000 56,9000	1 1 3 1	100 1 251 19	56.2000 56.1000 56.0000 55.5000	57.0000 57.2000 57.5000 57.9000	128 211 237 29	2 2 4 1
GREENX	1,7450	17:00	98	1.77	0.00 %	17671	1.7450	1.7500	28	0	0	[+]
GRX	1.74 1.79	1.5930 1.9470	17:00 17:00 17:00 17:00	50 20 20 24	1,7450 1,7450 1,7450 1,7450	1 4 2 1	1500 10399 5468 1001	1.7440 1.7430 1.7420 1.7410	1.7610 1.7640 1.7650 1.7660	20 90 90 110	1 2 2 3
UNIMOT	134,2000	17:00	2	136.80	0.00 %	192	133.4000	134.4000	38	0	0	[+]
UNT	133.40 136.80	123.2000 150.4000	16:48 16:48 16:44 16:44	4 14 1 3	133,4000 133,6000 133,6000 133,6000	5 13 3 1	193 464 10 1	133.2000 133.0000 132.8000 132.6000	134.6000 134.8000 135.0000 135.4000	53 16 20 10	1 1 2 1
AUTOPARTN	18,6800	17:00	200	18.88	0.00 %	65	18.6800	18.7000	450	0	0	[+]
APR	18.60 19.12	17.0000 20.7500	17:00 17:00 17:00 17:00	4 61 258 80	18,6800 18,6800 18,6800 18,6800	2 4 1 1	197 1474 1093 10	18.6200 18.6000 18.5600 18.5200	18.8000 18.8200 18.8400 18.8600	363 90 2013 529	2 1 2 1
MLPGROUP	73,2000	11:25	1	73.20	0.00 %	116	72.6000	73.6000	222	0	0	[+]
MLG	72.80 73.60	66.0000 80.4000	10:22 10:01 09:56 09:43	66 5 90 61	73,2000 72,8000 72,8000 73,6000	3 2 3 2	54 98 333 13	72.4000 72.2000 72.0000 71.8000	74.8000 75.0000 75.4000 75.8000	4 1 85 217	1 1 1 3
CLNPHARMA	22,7000	17:00	103	23.25	0.00 %	365	22.4000	22.7000	662	0	0	[+]
CLN	22.40 23.25	20.9500 25.5500	17:00 17:00 17:00 17:00	47 38 54 8	22,7000 22,7000 22,7000 22,7000	2 7 4 4	299 2397 384 359	22.3500 22.3000 22.2500 22.2000	22.8000 22.9500 23.0000 23.0500	349 157 455 860	3 1 4 2
NEPTIS	138,0000	17:00	1	136.00	0.00 %	72	132.0000	138.0000	8	0	0	[+]
YAN	136.00 138.00	123.0000 149.0000	17:00 16:37 09:53 09:53	1 9 9 11	138,0000 136,0000 136,0000 136,0000	3 2 2 1	3 2 2 1	130.0000 129.0000 128.0000 123.0000	140.0000 141.0000 142.0000 143.0000	5 15 25 20	1 1 1 2
DINOPL	43,6400	17:01	30	43.70	0.00 %	473	43.6100	43.6400	91	0	0	[+]
DNP	43.00 43.79	39.3300 48.0700	17:01 17:01 17:00 17:00	179 6 194 406	43,6400 43,6400 43,6400 43,6400	1 1 1 3	245 755 458 1442	43.6000 43.5900 43.5800 43.5700	43.7000 43.7100 43.7200 43.7400	46 1 2032 244	1 1 2 1
CAPITEA	0,4125	16:49	5	0.41	0.00 %	7770	0.4070	0.4125	2935	0	0	[+]
CAP	0.41 0.41	0.3730 0.4550	16:47 16:47 16:41 16:37	50 200 5 2449	0,4070 0,4075 0,4125 0,4080	2 3 1 3	14640 21005 2800 10187	0.4065 0.4060 0.4050 0.4040	0.4130 0.4140 0.4145 0.4155	3300 12171 3800 5000	1 4 1 1
AIGAMES	1,0200	16:18	11	1.03	0.00 %	2400	0.9800	1.0200	553	0	0	[+]
ALG	0.98 1.03	0.9280 1.1300	14:45 12:52 12:45 12:45	10 10 214 286	1,0250 1,0300 0,9780 0,9800	1 1 1 1	2000 2000 596 11	0.9780 0.9720 0.9640 0.9620	1.0250 1.0300 1.0400 1.0450	1390 5234 806 1400	1 4 3 1
SCPFL	159,8000	17:00	6	158.40	0.00 %	47	158.2000	159.8000	10	0	0	[+]
SCP	158.20 161.40	142.6000 174.2000	17:00 16:49 16:28 16:28	6 8 7 25	159,8000 158,2000 158,2000 158,4000	1 2 1 1	1 30 1 1	158.0000 157.6000 156.8000 156.4000	160.0000 161.4000 161.6000 161.8000	55 50 5 11	2 1 1 1
TSGAMES	94,5000	17:00	22	94.80	0.00 %	91	94.0000	94.6000	52	0	0	[+]
TEN	93.10 96.40	85.4000 104.2000	17:00 17:00 17:00 17:00	3 17 1 26	94,5000 94,5000 94,5000 94,5000	2 1 1 1	2 1 1 1	93.9000 93.8000 93.7000 93.6000	94.7000 94.8000 95.0000 95.2000	134 100 470 50	1 1 3 1
BRAND24	52,0000	16:48	10	53.00	0.00 %	41	51.8000	52.0000	434	0	0	[+]
B24	51.60 53.60	47.7000 58.2000	14:59 14:08 14:07 14:04	5 5 5 2	52,0000 52,0000 52,0000 52,0000	2 5 2 2	3 28 105 30	51.6000 51.4000 51.2000 51.0000	52.8000 53.4000 53.6000 53.8000	148 102 108 62	4 2 2 2
ULTGAMES	13,6000	17:00	100	12.50	0.00 %	1	13.4500	13.6000	1642	0	0	[+]
ULG	12.25 13.75	11.2500 13.7500	17:00 17:00 17:00 17:00	405 118 100 207	13,6000 13,6000 13,6000 13,6000	1 1 2 1	1 1 7 1	13.4000 13.3500 13.3000 13.2500	13.7000 13.7500 13.8000 13.9000	4 1467 173 200	1 3 2 1
MOLECURE	7,6300	17:00	34	7.77	0.00 %	214	7.5600	7.6300	300	0	0	[+]
MOC	7.55 7.77	7.0000 8.5400	17:00 16:48 16:38 16:34	9 62 15 31	7,6300 7,6500 7,6600 7,6500	3 1 2 1	781 14 130 70	7.5500 7.5300 7.5200 7.5000	7.6400 7.6500 7.6600 7.6700	450 438 140 263	1 1 1 1
APSENERGY	3,2000	16:48	100	3.25	0.00 %	1519	3.1500	3.2000	12244	0	0	[+]
APE	3.15 3.25	2.9300 3.5700	16:15 15:07 09:16 09:11	21 5 489 11	3,1500 3,2000 3,2500 3,2500	1 1 1 2	20 170 20 24	3.1400 3.1300 3.1200 3.1100	3.2500 3.2600 3.2700 3.2900	1600 15 5016 20	2 1 2 1
ARCHICOM	47,2000	12:44	1	47.30	0.00 %	25	46.2000	46.9000	6	0	0	[+]
ARH	46.10 47.30	42.6000 52.0000	11:39 11:39 11:39 11:39	21 18 21 30	46,1000 46,1000 46,2000 46,6000	1 1 1 1	7 34 80 10	46.1000 45.9000 45.8000 45.7000	47.0000 47.2000 47.4000 47.7000	30 12 7 34	1 2 1 1
PLAYWAY	278,0000	16:48	27	277.50	0.00 %	31	278.0000	279.5000	170	0	0	[+]
PLW	274.00 280.00	250.0000 305.0000	16:45 16:42 16:41 16:41	6 2 24 5	279,5000 278,0000 279,5000 279,5000	2 2 2 1	21 17 41 7	277.5000 277.0000 276.5000 276.0000	280.0000 280.5000 281.0000 281.5000	350 45 596 69	6 4 7 4
EUROHOLD	3,1000	11:02	15	3.10	0.00 %	335	3.1000	3.2800	1011	0	0	[+]
EHG	3.10 3.10	2.8000 3.4000	10:24 09:00 14:53 14:31	2654 6 999 300	3,1000 3,1000 3,1000 3,1000	1 1 2 3	72 1000 1000 1998	3.0800 3.0000 2.9200 2.9000	3.3000 3.4200 3.4600 3.5000	1368 500 400 4461	3 1 1 3
KRKA	806,0000	17:00	8	848.00	0.00 %	56	804.0000	828.0000	1	0	0	[+]
KRK	804.00 848.00	764.0000 932.0000	16:48 16:24 16:24 16:19	3 1 6 20	806,0000 806,0000 806,0000 806,0000	4 3 1 4	31 25 3 9	802.0000 800.0000 798.0000 796.0000	858.0000 864.0000 868.0000 884.0000	1 2 1 1	1 2 1 1
WITTCHEN	16,2000	17:00	38	16.40	0.00 %	42	16.1600	16.2000	361	0	0	[+]
WTN	16.06 16.42	14.7600 18.0400	16:48 16:48 16:48 16:48	32 87 8 64	16,2000 16,1600 16,1800 16,2000	3 1 7 4	164 4 1772 57	16.1400 16.1200 16.1000 16.0800	16.2200 16.3000 16.3400 16.3600	58 210 160 119	1 2 1 2
TERMOREX	0,6950	12:38	71	0.70	0.00 %	800	0.6900	0.6950	79	0	0	[+]
TRR	0.70 0.70	0.6300 0.7700	12:38 09:39 09:12 09:12	500 2000 15 15	0,6950 0,6950 0,7000 0,7000	2 2 1 1	2200 1485 476 500	0.6850 0.6800 0.6750 0.6700	0.7000 0.7050 0.7100 0.7150	89203 500 650 500	2 1 2 1
KGL	12,5000	09:00	1	12.50	0.00 %	790	12.1000	12.5000	189	0	0	[+]
KGL	12.50 12.50	11.3000 13.7000	15:56 15:21 15:21 14:43	30 90 11 2	12,5000 12,1000 12,2000 12,6000	7 1 1 1	793 8 13 2	12.0000 11.8000 11.6000 11.0000	12.7000 12.8000 12.9000 13.7000	630 143 100 43	1 1 1 1
MERCATOR	42,6000	17:04	200	43.55	0.00 %	50	42.6000	42.9500	1	0	0	[+]
MRC	42.60 43.70	39.2000 47.9000	17:04 17:00 17:00 17:00	521 44 50 10	42,6000 42,6000 42,6000 42,6000	8 2 1 1	419 102 31 50	42.5000 42.4500 42.4000 42.3500	43.0000 43.1000 43.1500 43.2000	46 600 70 413	1 1 1 2
SANPL	486,1000	17:00	136	486.60	0.00 %	108	485.9000	486.1000	2	0	0	[+]
SPL	482.30 490.20	438.0000 535.2000	17:00 17:00 17:00 17:00	4 4 8 20	486,1000 486,1000 486,1000 486,1000	2 1 1 1	114 29 25 54	485.8000 485.7000 485.6000 485.4000	486.2000 486.6000 486.8000 487.0000	36 161 78 388	2 2 2 2
GETIN	0,5150	17:02	2000	0.51	0.00 %	477	0.5150	0.5160	17730	0	0	[+]
GTN	0.51 0.52	0.4590 0.5610	17:02 17:00 17:00 17:00	1023 1555 385 60	0,5150 0,5150 0,5150 0,5150	4 5 7 14	11867 122719 12110 83934	0.5110 0.5100 0.5090 0.5080	0.5170 0.5180 0.5190 0.5200	48476 5000 16505 191949	7 2 3 12
LENTEX	7,5000	15:51	1	0.00	0.00 %	3	7.4400	7.4800	1720	0	0	[+]
LTX	0.00 0.00	6.7600 8.2400	15:16 15:07 11:26 11:26	1 242 3 967	7,5000 7,5400 7,5600 7,5600	2 2 2 3	462 565 400 921	7.4000 7.3800 7.3600 7.3400	7.5000 7.5200 7.6600 7.7000	3583 502 1999 1713	2 3 1 1
MCI	29,4000	17:00	314	29.30	0.00 %	122	29.2000	29.4000	1261	0	0	[+]
MCI	29.00 29.40	26.4000 32.2000	17:00 17:00 17:00 17:00	165 175 300 36	29,4000 29,4000 29,4000 29,4000	10 1 2 3	1102 31 300 376	29.0000 28.9000 28.7000 28.6000	29.5000 29.6000 29.7000 29.8000	2565 1049 150 202	4 3 1 2
MILLENNIUM	15,1000	17:00	3359	15.03	0.00 %	2000	15.0200	15.1000	30211	0	0	[+]
MIL	14.88 15.20	13.5300 16.5300	17:00 17:00 17:00 17:00	2697 346 360 617	15,1000 15,1000 15,1000 15,1000	1 1 1 1	3378 67 8280 2633	15.0100 14.9800 14.9500 14.9300	15.1200 15.1500 15.1600 15.1700	321 500 200 3362	1 2 1 1
MENNICA	32,3000	16:35	53	32.40	0.00 %	592	32.0000	32.3000	47	0	0	[+]
MNC	31.90 32.40	29.2000 35.6000	16:35 16:17 16:08 16:04	47 1 5 3	32,3000 31,9000 32,3000 31,9000	4 3 1 1	235 756 50 20	31.9000 31.8000 31.5000 31.2000	32.4000 32.7000 32.8000 33.0000	114 63 500 115	2 1 1 1
MOL	30,0000	17:00	3	29.50	0.00 %	183	30.0000	30.2800	1000	0	0	[+]
MOL	29.42 30.36	26.5600 32.4400	16:40 15:57 15:52 15:40	1000 821 179 30	30,2800 30,3600 30,3600 30,3600	2 1 1 1	1004 100 100 200	29.7800 29.7600 29.7000 29.5600	30.3400 30.4400 30.6000 30.9000	4 100 100 167	1 1 1 1
MOSTALPLC	16,0000	16:26	70	16.45	0.00 %	59	16.0000	16.1500	59	0	0	[+]
MSP	15.95 16.45	14.8500 18.0500	16:26 16:26 16:25 16:14	1 99 30 30	15,9500 15,9500 16,0000 16,0000	1 1 1 2	149 100 86 420	15.9000 15.2000 15.0000 14.9000	16.2000 16.4500 16.5000 16.7000	125 120 500 570	1 2 1 2
MOSTALWAR	7,2200	17:00	82	7.30	0.00 %	129	7.2000	7.3000	388	0	0	[+]
MSW	7.18 7.30	6.5800 8.0200	17:00 16:48 16:48 16:27	8 70 4 800	7,2200 7,2000 7,2800 7,2000	2 2 1 2	403 215 300 261	7.1800 7.1600 7.1400 7.1000	7.3200 7.3400 7.3600 7.3800	422 755 384 250	2 3 2 1
MOSTALZAB	6,7200	17:00	2	6.77	0.00 %	655	6.7100	6.7200	1462	0	0	[+]
MSZ	6.70 6.77	6.1000 7.4400	17:00 16:14 16:04 14:33	108 148 500 1863	6,7200 6,7200 6,7100 6,7000	7 3 2 2	4670 663 305 5500	6.7000 6.6800 6.6600 6.6500	6.7500 6.7700 6.7800 6.7900	5941 191 1000 350	5 1 1 1
MUZA	11,5000	16:23	1	11.50	0.00 %	501	11.4000	11.5000	6	0	0	[+]
MZA	11.50 11.50	10.3500 12.6500	10:37 15:51 16:30 16:30	63 60 1000 377	11,5000 11,5000 11,5000 11,5000	1 1 1 1	661 53 5 1	11.3500 10.5000 10.0000 9.7000	11.8500 11.9000 11.9500 12.0000	1100 631 200 1000	2 1 1 1
NOVITA	96,6000	16:06	60	96.60	0.00 %	110	96.4000	97.0000	62	0	0	[+]
NVT	96.60 96.60	87.0000 106.0000	09:41 09:00 09:00 17:00	1 55 3 5	96,4000 98,0000 98,0000 96,6000	1 2 2 2	10 21 20 2	96.2000 96.0000 95.4000 95.2000	97.8000 98.0000 98.8000 99.2000	8 162 10 5	2 1 1 1
LPP	17 445,0000	17:04	677	17,430.00	0.00 %	10	17420.0000	17445.0000	30	0	0	[+]
LPP	17,380.00 17,700.00	15690.0000 19170.0000	17:00 17:00 17:00 17:00	1 3 3 1	17 445,0000 17 445,0000 17 445,0000 17 445,0000	1 2 3 2	30 3 97 20	17410.0000 17405.0000 17400.0000 17380.0000	17450.0000 17480.0000 17485.0000 17490.0000	6 6 3 10	2 2 1 1
HYDROTOR	18,4500	13:50	134	18.45	0.00 %	162	18.4000	18.4500	642	0	0	[+]
HDR	18.40 18.45	16.6500 20.2000	12:14 10:19 09:00 09:00	2 2 3 1	18,4000 18,4000 18,4500 18,4500	1 1 1 1	33 85 56 70	18.3500 18.2000 18.1000 18.0500	18.5000 18.6000 18.8500 18.9000	320 10 47 897	2 1 2 2
IDMSAPL	0,6000	10:08	2	0.60	0.00 %	1582	0.5800	0.6000	13013	0	0	[+]
IDM	0.60 0.60	0.5400 0.6600	16:24 13:14 09:30 17:00	379 4 1 74	0,5800 0,5800 0,6000 0,6000	1 1 1 1	2235 2700 1449 14000	0.5750 0.5700 0.5650 0.5500	0.6400 0.6800 0.7500 0.7900	710 1888 500 4000	1 1 1 1
INSTALKRK	38,5000	15:13	7	38.70	0.00 %	287	38.5000	38.8000	80	0	0	[+]
INK	38.50 39.00	34.9000 42.5000	14:56 14:55 14:45 14:20	35 5 120 70	38,5000 38,6000 38,6000 38,6000	1 1 2 2	51 130 101 182	38.4000 38.2000 38.0000 37.2000	38.9000 39.0000 39.1000 39.2000	156 1377 139 80	2 4 1 1
KGHM	189,8000	17:03	142	189.05	0.00 %	18622	189.8000	189.8500	282	0	0	[+]
KGH	187.00 195.35	170.1500 207.9000	17:03 17:03 17:03 17:03	18 9 10 15	189,8000 189,8000 189,8000 189,8000	3 2 2 2	10164 2587 332 2021	189.7500 189.6500 189.6000 189.5500	189.9000 189.9500 190.0000 190.1000	1156 418 1179 424	2 2 6 2
KOGENERA	57,9000	17:00	3	58.00	0.00 %	250	57.9000	58.2000	16	0	0	[+]
KGN	57.70 58.20	52.2000 63.8000	17:00 16:42 15:42 15:15	2 1 4 38	57,9000 57,9000 57,9000 57,9000	1 4 3 2	41 318 625 161	57.8000 57.7000 57.6000 57.5000	58.3000 58.4000 58.5000 58.8000	200 47 292 55	1 1 1 2
RAWLPLUG	14,2500	15:46	25	14.30	0.00 %	425	14.2500	14.7500	127	0	0	[+]
RWL	14.25 14.75	12.9000 15.7000	15:46 15:44 15:44 14:15	75 27 8 3	14,3000 14,3000 14,3500 14,7500	1 2 3 3	300 342 178 202	14.2000 14.1500 14.1000 14.0000	14.8000 14.9000 14.9500 15.0000	250 112 117 616	1 1 1 2
KOMPAP	23,0000	14:51	10	0.00	0.00 %	105	23.2000	24.0000	738	0	0	[+]
KMP	0.00 0.00	20.8000 25.2000	14:34 11:52 09:00 09:00	1 320 17 13	23,0000 24,0000 24,0000 24,0000	2 1 1 1	1329 58 200 1	23.0000 22.8000 22.6000 22.4000	25.0000 25.8000 26.8000 27.8000	337 80 429 283	1 1 2 2
KETY	892,0000	17:00	19	890.50	0.00 %	6	891.5000	892.0000	230	0	0	[+]
KTY	880.00 894.50	801.5000 979.5000	17:00 17:00 17:00 17:00	2 13 6 2	892,0000 892,0000 892,0000 892,0000	1 1 2 2	9 28 106 62	891.0000 890.5000 890.0000 888.5000	892.5000 893.0000 893.5000 894.0000	68 30 52 18	2 2 2 3
LUBAWA	11,7600	17:04	617	12.00	0.00 %	1003	11.7500	11.7600	283	0	0	[+]
LBW	11.61 12.24	10.8000 13.2000	17:04 17:02 17:02 17:02	883 160 500 125	11,7600 11,7600 11,7600 11,7600	2 2 2 9	34 50 160 3822	11.7400 11.7300 11.7200 11.7100	11.8000 11.8100 11.8200 11.8900	4489 2900 500 468	3 1 1 3
LENA	2,8200	17:00	772	2.86	0.00 %	728	2.8200	2.9000	1491	0	0	[+]
LEN	2.82 2.90	2.5800 3.1400	17:00 17:00 17:00 17:00	5 1500 3000 500	2,8200 2,8200 2,8200 2,8200	3 6 1 2	20963 1962 934 2178	2.8100 2.8000 2.7900 2.7800	2.9200 2.9300 2.9400 2.9500	2720 1500 4525 1805	2 1 5 3
ODLEWNIE	9,7800	17:00	500	9.96	0.00 %	20	9.7800	9.9400	2329	0	0	[+]
ODL	9.62 9.96	8.9800 10.9500	16:01 15:56 15:26 12:44	5 2 506 424	9,7800 9,9400 9,7800 9,8000	1 1 1 2	2000 605 946 1670	9.7600 9.6800 9.6600 9.6400	9.9600 9.9800 10.0000 10.0500	698 2500 4949 750	1 2 5 1
CDPROJEKT	275,0000	17:03	4	278.70	0.00 %	163	274.9000	275.0000	1529	0	0	[+]
CDR	273.20 285.40	250.9000 306.5000	17:01 17:01 17:00 17:00	642 80 120 1807	275,0000 275,0000 275,0000 275,0000	2 3 2 2	188 1465 14 88	274.8000 274.7000 274.6000 274.5000	275.1000 275.9000 276.0000 276.2000	179 5 4472 509	1 1 6 1
RELPOL	5,2600	15:58	2	5.20	0.00 %	898	5.2600	5.2800	248	0	0	[+]
RLP	5.20 5.32	4.6800 5.7200	14:14 13:29 13:29 13:29	950 50 10 6	5,3200 5,3200 5,3000 5,3000	2 3 3 4	26 5695 706 778	5.2200 5.2000 5.1800 5.1600	5.3400 5.3600 5.3800 5.4000	1006 713 1192 4814	2 2 3 6
REMAK	13,2000	11:26	167	13.05	0.00 %	240	12.9000	13.2000	197	0	0	[+]
RMK	13.00 13.20	11.7500 14.3500	11:26 11:26 11:26 11:26	140 353 100 40	13,2000 13,1500 13,1000 13,0500	1 1 1 1	100 50 100 100	12.8000 12.7500 12.6000 12.5000	13.3000 13.3500 13.4000 13.5000	195 103 400 650	2 1 3 3
ROPCZYCE	23,8000	15:25	25	23.70	0.00 %	423	23.5000	23.8000	71	0	0	[+]
RPC	23.50 23.80	21.4000 26.0000	12:46 12:33 12:09 11:50	2 150 160 15	23,8000 23,8000 23,8000 23,8000	2 2 3 1	12 40 212 10	23.4000 23.3000 23.2000 23.1000	23.9000 24.1000 24.2000 24.3000	310 84 110 125	1 2 3 3
SNIEZKA	81,8000	17:00	2	82.60	0.00 %	904	81.8000	82.0000	6	0	0	[+]
SKA	80.60 82.60	74.4000 90.8000	16:48 16:22 14:38 12:01	5 2 1 1	80,6000 81,0000 82,4000 82,4000	1 1 2 1	15 19 50 7	80.6000 80.0000 79.8000 79.6000	82.6000 83.0000 83.2000 83.8000	849 139 90 486	2 2 1 2
ONESANO	0,9240	16:39	544	0.92	0.00 %	3185	0.8960	0.9240	1256	0	0	[+]
ONO	0.92 0.92	0.8300 1.0100	16:39 16:39 15:53 15:53	100 256 104 25	0,9220 0,9220 0,9220 0,9220	2 2 1 1	51 20500 28 28	0.8940 0.8900 0.8880 0.8840	0.9260 0.9280 0.9300 0.9340	1900 149 500 1000	1 4 1 1
SANOK	21,3000	17:00	1	21.40	0.00 %	1	21.1000	21.3000	32	0	0	[+]
SNK	21.00 21.40	19.3000 23.5000	17:00 17:00 17:00 16:48	1 1 93 20	21,3000 21,3000 21,3000 21,3000	8 5 3 3	536 127 302 145	21.0000 20.9000 20.8000 20.7000	21.4000 21.5000 21.6000 21.7000	618 1 401 77	2 1 2 1
SANWIL	1,5300	15:15	658	1.50	0.00 %	22	1.5100	1.5300	19129	0	0	[+]
SNW	1.50 1.57	1.3500 1.6400	15:15 13:23 12:58 10:44	342 413 309 400	1,5250 1,5300 1,5300 1,5450	1 2 1 1	15 88 40 22	1.4900 1.4800 1.4750 1.4700	1.5400 1.5450 1.5500 1.5600	2090 1930 1022 500	2 2 2 1
STALPROFI	8,5400	17:00	3	8.72	0.00 %	500	8.4800	8.5400	297	0	0	[+]
STF	8.46 8.72	7.8600 9.5800	16:47 16:47 16:29 16:29	200 300 993 7	8,5600 8,5400 8,4600 8,4600	4 3 1 4	997 378 300 900	8.4600 8.4400 8.4200 8.4000	8.5600 8.5800 8.6000 8.6200	75 566 1555 890	1 1 2 3
STALPROD	272,0000	17:00	1	272.00	0.00 %	35	269.0000	272.0000	87	0	0	[+]
STP	271.00 275.00	245.0000 299.0000	16:46 16:46 16:15 16:14	4 11 10 5	271,0000 271,0000 272,0000 272,0000	6 7 5 7	265 137 83 135	268.0000 267.0000 266.0000 265.0000	273.0000 274.0000 275.0000 276.0000	36 550 120 51	3 3 4 6
STALEXP	3,0250	17:00	127	2.96	0.00 %	427	3.0250	3.0300	302	0	0	[+]
STX	2.96 3.05	2.6650 3.2550	16:49 16:42 16:42 16:41	700 988 12 100	3,0300 3,0350 3,0350 3,0300	3 2 2 1	1636 805 141 100	3.0200 3.0150 3.0100 3.0050	3.0350 3.0400 3.0450 3.0500	512 12025 11095 19365	1 3 6 8
POLIMEXMS	7,2600	17:04	294	7.31	0.00 %	5655	7.2600	7.2800	3976	0	0	[+]
PXM	7.13 7.44	6.5800 8.0400	17:04 17:00 17:00 17:00	32 66 1200 1	7,2600 7,2600 7,2600 7,2600	2 2 1 1	225 1470 51 2500	7.2500 7.2200 7.2100 7.2000	7.2900 7.3000 7.3100 7.3200	1001 3036 1030 1380	2 3 3 4
POLICE	8,5000	16:02	21	8.60	0.00 %	626	8.5000	8.5600	421	0	0	[+]
PCE	8.50 8.60	7.7400 9.4600	14:44 14:17 13:58 13:58	1 20 7 143	8,5000 8,5000 8,5000 8,5000	2 1 2 2	36 2 800 339	8.4600 8.4400 8.4200 8.4000	8.6000 8.6600 8.6800 8.7000	800 250 56 1280	3 1 2 3
PEKAO	184,0000	17:04	66000	185.20	0.00 %	280	184.0000	184.1000	352	0	0	[+]
PEO	183.15 185.90	166.7000 203.7000	17:00 17:00 17:00 17:00	212 334 699 488	184,0000 184,0000 184,0000 184,0000	1 1 2 2	10000 297 26 50	183.4000 183.3500 183.2500 183.2000	184.1500 184.2000 184.2500 184.3000	501 1876 52 45	1 3 2 3
POLENERGIA	59,6000	17:00	1	59.40	0.00 %	7	59.2000	59.6000	29	0	0	[+]
PEP	59.20 59.80	53.6000 65.2000	16:49 16:49 16:49 16:42	51 30 2 83	59,2000 59,2000 59,2000 59,4000	4 2 3 1	187 320 297 1	59.0000 58.8000 58.6000 58.2000	59.8000 60.0000 60.2000 60.4000	526 100 348 2	2 1 3 1
PROJPRZEM	15,0000	17:00	2	15.00	0.00 %	40	14.6000	15.0000	975	0	0	[+]
PJP	14.60 15.00	13.5000 16.5000	17:00 17:00 13:13 13:05	2 2 11 94	15,0000 15,0000 15,0000 15,0000	2 4 3 3	455 375 1108 805	14.5500 14.5000 14.4500 14.4000	15.4500 15.6000 15.8000 15.9000	295 599 182 401	2 1 1 2
PKNORLEN	88,8800	17:02	1	88.10	0.00 %	770	88.8700	88.8800	2851	0	0	[+]
PKN	87.91 89.50	79.2900 96.9100	17:00 17:00 17:00 17:00	878 1585 1 80	88,8800 88,8800 88,8800 88,8800	1 1 1 1	196 381 783 49	88.8300 88.7900 88.7700 88.7500	88.8900 88.9000 88.9200 88.9300	2127 1450 4397 703	3 3 2 1
PKOBP	73,1800	17:00	100	74.00	0.00 %	3198	73.1800	73.3000	3849	0	0	[+]
PKO	73.18 74.50	66.6000 81.4000	17:00 17:00 17:00 17:00	100 500 50 50	73,1800 73,1800 73,1800 73,1800	2 3 5 6	2052 3377 1311 18704	73.1600 73.1400 73.1200 73.1000	73.3200 73.3400 73.3800 73.4000	9652 714 4284 680	2 2 2 2
KCI	0,9540	16:30	150	0.96	0.00 %	3201	0.9300	0.9540	3991	0	0	[+]
KCI	0.93 0.96	0.8640 1.0500	16:25 15:40 15:36 15:33	39 1799 1200 3000	0,9540 0,9300 0,9340 0,9360	1 1 2 1	4000 2500 4650 1800	0.9280 0.9260 0.9240 0.9200	0.9560 0.9580 0.9600 0.9620	3000 259 5000 4070	1 1 1 2
PEPEES	0,9050	14:33	1000	0.90	0.00 %	1200	0.8900	0.9050	400	0	0	[+]
PPS	0.89 0.91	0.8100 0.9900	13:50 12:23 12:23 12:23	15 7341 21 12	0,8900 0,9100 0,9100 0,9050	3 2 1 3	60 2020 600 3600	0.8750 0.8650 0.8550 0.8500	0.9150 0.9200 0.9250 0.9300	983 5521 5021 21	2 3 2 1
PROCHEM	20,9000	17:00	159	21.20	0.00 %	79	20.0000	20.9000	200	0	0	[+]
PRM	20.00 21.20	19.1000 23.3000	17:00 17:00 17:00 16:45	60 108 173 161	20,9000 20,9000 20,9000 20,1000	3 2 1 1	479 1275 3 235	19.8000 19.6000 19.2000 18.8000	21.4000 21.9000 22.0000 22.2000	63 215 207 72	1 1 2 1
NEUCA	722,0000	17:00	12	722.00	0.00 %	1	722.0000	723.0000	17	0	0	[+]
NEU	709.00 731.00	650.0000 794.0000	16:48 16:46 16:46 16:42	1 6 4 1	723,0000 723,0000 723,0000 724,0000	1 2 1 1	3 118 3 8	720.0000 718.0000 717.0000 716.0000	725.0000 727.0000 728.0000 729.0000	11 18 67 108	2 2 2 2
GTC	4,1000	14:57	1	4.05	0.00 %	150	4.0600	4.0700	5	0	0	[+]
GTC	4.00 4.10	3.6500 4.4500	14:57 14:57 13:44 13:44	5 4 19 5	4,0800 4,0300 4,0000 4,0000	1 1 4 1	5 4 2530 220	4.0200 4.0100 4.0000 3.9900	4.1000 4.1100 4.1400 4.1500	699 5 481 375	2 1 1 1
NOVAVISGR	1,2400	16:47	400	1.25	0.00 %	500	1.2260	1.2400	1028	0	0	[+]
NVG	1.19 1.25	1.1260 1.3740	16:40 16:40 16:33 16:14	90 110 150 972	1,2400 1,2380 1,2260 1,2400	3 3 1 2	217 133293 144 1186	1.2240 1.2200 1.2120 1.2100	1.2420 1.2440 1.2460 1.2480	5000 1492 7589 454	1 2 1 4
BUDIMEX	512,0000	17:00	3	510.60	0.00 %	55	512.0000	512.4000	6	0	0	[+]
BDX	509.60 517.20	459.6000 561.6000	17:00 17:00 17:00 17:00	14 107 72 5	512,0000 512,0000 512,0000 512,0000	1 2 2 2	3 2 124 24	511.8000 511.6000 511.4000 511.2000	512.8000 513.2000 513.4000 513.6000	2 202 25 4	2 3 2 2
HANDLOWY	107,2000	17:00	92	107.00	0.00 %	1705	106.8000	107.2000	523	0	0	[+]
BHW	106.40 107.40	96.3000 117.6000	17:00 17:00 17:00 17:00	3 3 15 16	107,2000 107,2000 107,2000 107,2000	2 2 19 20	348 56 1105 3047	106.6000 106.4000 106.2000 106.0000	107.4000 107.6000 107.8000 108.0000	2479 1964 848 3721	14 10 10 15
BIOTON	4,3200	17:00	158	4.38	0.00 %	227	4.2800	4.3200	1325	0	0	[+]
BIO	4.26 4.38	3.9500 4.8100	17:00 17:00 16:43 16:00	996 4 227 36	4,3200 4,3200 4,2800 4,2700	4 2 1 3	1321 1142 300 2850	4.2700 4.2600 4.2400 4.2200	4.3300 4.3700 4.3800 4.3900	18609 8637 10170 8619	1 2 4 5
BOS	11,3400	17:00	35	11.30	0.00 %	416	11.3000	11.3400	42	0	0	[+]
BOS	11.20 11.44	10.1800 12.4200	16:42 15:56 14:52 14:52	300 4 23 342	11,4400 11,2800 11,4400 11,4200	3 3 2 4	378 73 141 541	11.2800 11.2400 11.2200 11.2000	11.4400 11.4800 11.5000 11.5400	261 176 500 600	2 2 1 2
MBANK	938,0000	17:01	26	919.00	0.00 %	4	928.0000	938.0000	774	0	0	[+]
MBK	919.00 939.80	827.2000 1010.5000	17:01 17:00 17:00 17:00	11 7 18 8	938,0000 938,0000 938,0000 938,0000	1 1 1 1	49 1 193 3	923.0000 922.0000 920.8000 920.2000	939.8000 940.0000 941.4000 941.6000	127 45 28 1	2 3 1 1
BORYSZEW	6,4400	17:00	1200	6.40	0.00 %	627	6.4000	6.4400	3395	0	0	[+]
BRS	6.30 6.48	5.7600 7.0400	17:00 17:00 17:00 17:00	472 2128 7372 396	6,4400 6,4400 6,4400 6,4400	1 1 1 1	15612 248 350 300	6.3800 6.3600 6.3400 6.3200	6.4600 6.4800 6.5000 6.5200	100 4350 9402 6755	1 2 14 7
INGBSK	302,0000	17:00	1	308.00	0.00 %	76	302.0000	304.5000	94	0	0	[+]
ING	302.00 308.00	277.5000 338.5000	17:00 17:00 17:00 17:00	3 26 3 13	302,0000 302,0000 302,0000 302,0000	2 5 3 6	2 138 4 49	301.5000 301.0000 300.5000 300.0000	305.0000 307.0000 307.5000 308.0000	71 30 17 50	2 1 3 1
INTERCARS	546,0000	17:00	3	560.00	0.00 %	1	546.0000	549.0000	5	0	0	[+]
CAR	544.00 560.00	504.0000 616.0000	17:00 17:00 17:00 17:00	1 1 9 4	546,0000 546,0000 546,0000 546,0000	4 1 7 1	27 100 153 2	542.0000 541.0000 540.0000 539.0000	552.0000 554.0000 558.0000 560.0000	2 2 15 43	1 1 3 2
BETACOM	5,0500	15:30	10	5.05	0.00 %	81	5.0000	5.0500	715	0	0	[+]
BCM	4.96 5.05	4.5600 5.5500	14:35 12:29 12:29 12:29	5 507 32 61	5,0500 5,0500 5,0500 5,0500	2 1 1 1	1981 1750 3 500	4.9600 4.9400 4.9200 4.9000	5.1000 5.1500 5.2000 5.2500	320 2141 1764 320	1 2 3 3
ATLANTIS	2,0800	16:49	12	2.13	0.00 %	1288	2.0500	2.0800	7209	0	0	[+]
ATS	2.05 2.13	1.9200 2.3400	16:48 16:48 14:44 09:01	11 11 9 1	2,0800 2,0800 2,0500 2,1300	1 3 1 2	2000 1296 251 1790	2.0200 2.0000 1.9900 1.9850	2.1300 2.1400 2.1600 2.1800	2710 1313 1252 2277	2 2 1 2
06MAGNA	2,8500	16:05	20	2.85	0.00 %	1532	2.8100	2.8500	3459	0	0	[+]
06N	2.81 2.86	2.5700 3.1300	15:41 15:35 13:47 13:47	21 5 2243 50	2,8500 2,8100 2,8500 2,8400	3 2 1 1	6150 3800 2805 500	2.7800 2.7700 2.7600 2.7500	2.8600 2.8800 2.9000 2.9200	3691 300 2512 3740	2 1 3 2
IMPERA	1,4900	17:00	55	1.42	0.00 %	6480	1.4200	1.4900	1045	0	0	[+]
IMP	1.42 1.49	1.2800 1.5600	10:53 17:00 13:35 13:27	3 131 1 4000	1,4200 1,4900 1,4200 1,4200	3 2 2 1	2618 5700 6389 505	1.4100 1.4000 1.3900 1.3600	1.5000 1.5600 1.5700 1.5800	7100 2000 2000 3000	2 1 1 1
MDIENERGIA	0,8920	16:26	2	0.89	0.00 %	15	0.8600	0.8660	25	0	0	[+]
MDI	0.84 0.89	0.8020 0.9780	16:26 16:26 15:06 15:02	25 28 2 25	0,8660 0,8660 0,8660 0,8420	1 2 2 3	26 80 2005 2428	0.8540 0.8440 0.8420 0.8400	0.8740 0.8920 0.8960 0.8980	2 2976 1763 24	1 2 3 1
BBIDEVNFI	5,1500	15:33	400	5.00	0.00 %	443	5.0500	5.2500	439	0	0	[+]
BBD	5.00 5.15	4.5000 5.5000	15:33 12:39 12:20 09:21	108 2 36 168	5,1500 5,0500 5,0000 5,0000	2 1 1 1	328 205 3 11	5.0000 4.8600 4.8400 4.8200	5.3000 5.3500 5.4000 5.4500	558 2947 3063 1719	2 3 5 1
AGORA	9,3000	17:00	83	9.08	0.00 %	2394	9.1000	9.3000	446	0	0	[+]
AGO	9.02 9.30	8.1800 9.9800	17:00 17:00 17:00 17:00	10 75 120 10	9,3000 9,3000 9,3000 9,3000	2 1 2 4	870 1000 300 850	9.0800 9.0600 9.0400 9.0200	9.3200 9.3400 9.3600 9.3800	16 112 1602 60	2 3 4 2
AMBRA	19,7000	17:00	8	19.66	0.00 %	200	19.6000	19.7000	60	0	0	[+]
AMB	19.50 19.70	17.7000 21.6000	17:00 17:00 17:00 16:46	7 20 1 2	19,7000 19,7000 19,7000 19,6600	1 7 3 2	2 260 220 7	19.5200 19.5000 19.4800 19.4600	19.7200 19.7800 19.8000 19.8400	6 50 2695 4	2 4 3 1
AMICA	58,0000	17:00	3	58.50	0.00 %	36	57.5000	58.0000	308	0	0	[+]
AMC	57.10 58.60	52.7000 64.3000	17:00 17:00 17:00 16:41	1 1 1 1	58,0000 58,0000 58,0000 57,5000	1 1 2 3	52 1 2 115	57.4000 57.3000 57.2000 57.1000	58.1000 58.2000 58.3000 58.4000	41 42 201 135	2 3 2 3
APATOR	21,5000	17:04	50	22.05	0.00 %	189	21.4500	21.5000	161	0	0	[+]
APT	21.40 22.05	19.8600 24.2500	17:00 16:49 16:49 16:48	408 32 27 100	21,5000 21,5000 21,5000 21,6000	7 5 5 3	2050 1883 2104 2120	21.4000 21.3500 21.3000 21.2500	21.6000 21.6500 21.7000 21.7500	284 335 365 1200	2 2 1 4
ARTIFEX	14,4600	16:48	1915	14.76	0.00 %	85	14.4600	14.5000	400	0	0	[+]
ART	14.42 14.94	13.3000 16.2200	16:36 16:30 16:29 16:10	12 2 6 10	14,4400 14,4200 14,4200 14,4400	2 2 5 1	270 234 506 98	14.4400 14.4200 14.4000 14.3800	14.5600 14.6000 14.7000 14.7200	200 517 1045 600	1 2 2 1
ATMGRUPA	3,9000	17:00	379	3.83	0.00 %	273	3.8200	3.9000	916	0	0	[+]
ATG	3.80 3.90	3.4500 4.2100	17:00 15:58 15:27 15:27	62 150 27 3	3,9000 3,8500 3,8200 3,8400	2 5 2 1	800 6488 203 297	3.8100 3.8000 3.7800 3.7700	3.9300 3.9500 3.9600 3.9700	3000 1008 2293 1500	1 3 3 1
ATLANTAPL	17,5000	12:48	2	17.50	0.00 %	100	17.1000	17.5000	305	0	0	[+]
ATP	17.50 17.50	15.7500 19.2500	12:29 12:29 09:00 09:00	10 140 28 129	17,5000 17,5000 17,5000 17,5000	2 1 1 1	230 500 750 5	17.0500 17.0000 16.6000 16.5500	17.6000 18.1000 18.1500 18.5000	480 50 80 3157	1 1 1 2
CCC	158,5000	17:04	62	157.00	0.00 %	378	158.3000	158.5000	2611	0	0	[+]
CCC	149.40 159.60	141.3000 172.7000	17:01 17:01 17:01 17:01	216 100 1000 1000	158,5000 158,5000 158,5000 158,5000	2 5 2 1	376 4103 3797 100	158.1000 158.0000 157.9500 157.9000	158.5500 158.6500 158.8000 158.8500	1976 390 585 336	3 1 1 2
COMP	59,8000	17:00	650	61.20	0.00 %	28	59.8000	60.0000	421	0	0	[+]
CMP	58.20 61.60	55.2000 67.2000	17:00 17:00 17:00 17:00	54 41 41 50	59,8000 59,8000 59,8000 59,8000	1 2 3 5	35 101 118 190	58.8000 58.6000 58.4000 58.2000	60.6000 61.0000 61.4000 61.6000	92 295 38 56	1 1 1 1
ERG	42,0000	16:39	190	41.80	0.00 %	189	42.0000	43.0000	300	0	0	[+]
ERG	41.80 42.00	37.8000 45.8000	16:39 10:33 10:33 15:42	1 130 180 36	41,8000 42,0000 42,0000 44,0000	2 1 1 0	226 900 1 0	40.0000 38.0000 35.0000 0.0000	44.0000 45.0000 45.6000 46.0000	386 240 10 877	2 1 1 2
EUROCASH	8,0850	17:00	287	8.10	0.00 %	7316	8.0850	8.0950	2	0	0	[+]
EUR	8.06 8.25	7.2900 8.9100	17:00 17:00 17:00 17:00	429 300 158 626	8,0850 8,0850 8,0850 8,0850	4 1 4 3	10012 2 3619 460	8.0800 8.0750 8.0700 8.0650	8.1000 8.1050 8.1150 8.1300	2 2 2 10	1 1 1 1
FON	0,2940	16:45	43	0.29	0.00 %	11070	0.2830	0.2930	5208	0	0	[+]
FON	0.28 0.30	0.2580 0.3140	16:45 16:45 16:42 16:41	33 22 834 2666	0,2940 0,2940 0,2930 0,2930	1 1 3 1	4000 7200 11843 3652	0.2820 0.2810 0.2800 0.2730	0.2940 0.2950 0.2960 0.2980	19629 26833 14151 10669	2 2 2 4
FASING	12,9000	16:18	10	12.60	0.00 %	999	12.6000	12.9000	1024	0	0	[+]
FSG	12.60 12.90	11.4000 13.8000	15:36 14:22 14:21 13:16	5 414 586 448	12,6000 12,8000 12,8000 12,6000	1 2 4 1	500 534 1951 200	12.5000 12.4000 12.3000 12.0000	13.0000 13.1000 13.2000 13.3000	552 250 1569 1022	2 1 2 6
FORTE	26,6000	17:00	146	26.30	0.00 %	2	26.6000	26.7000	98	0	0	[+]
FTE	25.80 26.70	23.7000 28.9000	17:00 17:00 16:48 16:48	1 1 4 1	26,6000 26,6000 26,5000 26,5000	1 1 2 9	1946 1 52 1969	26.5000 26.3000 26.2000 26.1000	26.8000 27.0000 27.3000 27.5000	78 2 100 50	5 2 2 1
BNPPL	103,5000	17:00	109	104.50	0.00 %	215	103.5000	105.0000	192	0	0	[+]
BNP	103.50 107.00	94.2000 114.5000	17:00 17:00 17:00 16:24	60 60 28 1	103,5000 103,5000 103,5000 104,5000	2 2 8 1	300 148 360 5	103.0000 102.5000 102.0000 101.5000	105.5000 106.0000 106.5000 107.0000	276 250 125 599	3 2 2 8
LESS	0,2360	17:00	2	0.23	0.00 %	6455	0.2330	0.2360	1721	0	0	[+]
LES	0.23 0.24	0.2110 0.2570	16:39 16:21 16:06 15:39	9 2 4 9	0,2330 0,2340 0,2340 0,2340	2 1 6 6	531 600 37322 6931	0.2320 0.2310 0.2300 0.2290	0.2370 0.2380 0.2400 0.2410	10024 10000 26325 10001	2 1 7 2
SYGNITY	105,5000	17:00	1	105.50	0.00 %	38	105.5000	107.0000	72	0	0	[+]
SGN	105.00 108.50	95.0000 116.0000	17:00 17:00 17:00 17:00	15 18 435 5	105,5000 105,5000 105,5000 105,5000	4 1 9 3	181 37 222 35	105.0000 104.5000 104.0000 103.0000	108.0000 108.5000 109.0000 109.5000	227 1021 50 433	3 5 1 4
COGNOR	7,3000	17:00	145	7.60	0.00 %	1602	7.2800	7.3000	1534	0	0	[+]
COG	7.29 7.60	6.8400 8.3600	17:00 17:00 17:00 17:00	1000 860 555 1000	7,3000 7,3000 7,3000 7,3000	2 2 1 8	260 481 1500 3199	7.2700 7.2600 7.2550 7.2500	7.3600 7.4000 7.4200 7.4300	302 385 1300 2	1 1 2 1
DEBICA	81,3000	16:49	3	80.20	0.00 %	28	80.9000	81.3000	38	0	0	[+]
DBC	80.20 81.30	72.2000 88.2000	16:42 16:42 16:33 16:32	14 67 1 4	80,9000 80,9000 80,9000 81,3000	2 4 1 2	685 224 109 305	80.6000 80.5000 80.3000 80.2000	81.4000 81.5000 81.7000 81.8000	50 460 1 20	1 2 1 1
DECORA	72,4000	17:00	12	72.40	0.00 %	236	72.4000	73.0000	1	0	0	[+]
DCR	72.40 73.60	65.2000 79.6000	17:00 17:00 17:00 16:48	24 11 2 4	72,4000 72,4000 72,4000 72,4000	8 2 5 2	164 25 132 8	72.2000 72.0000 71.8000 71.6000	73.4000 73.6000 73.8000 74.4000	72 50 130 105	3 2 3 2
DGA	28,3000	17:00	5	28.50	0.00 %	30	27.6000	28.3000	80	0	0	[+]
DGA	27.20 28.50	25.7000 31.3000	17:00 15:08 15:08 12:07	20 3 97 1	28,3000 28,5000 28,4000 28,3000	1 1 1 1	65 200 20 95	27.2000 27.0000 26.2000 26.0000	28.5000 28.6000 28.7000 28.9000	89 75 158 75	2 1 2 1
GOBARTO	23,0000	15:00	1	23.00	0.00 %	150	22.9000	PKC	4	0	0	[+]
GOB	23.00 23.00	20.7000 25.3000	15:00 15:00 15:00 15:00	3 80 20 20	23,0000 22,9000 23,0000 23,0000	1 1 2 1	84 36 26 50	22.7000 22.6000 22.3000 22.2000	23.0000 23.4000 23.5000 23.9000	819 39 265 100	3 1 2 1
AMREST	15,0200	17:00	27	15.10	0.00 %	150	15.0200	15.2200	963	0	0	[+]
EAT	14.94 15.26	13.6000 16.6000	17:00 17:00 17:00 17:00	7 10 1 9	15,0200 15,0200 15,0200 15,0200	4 2 2 1	1111 1359 535 1	15.0000 14.9800 14.9600 14.9200	15.2600 15.2800 15.3000 15.3200	407 1769 4810 250	3 1 7 1
ECHO	5,4800	17:00	37	5.58	0.00 %	463	5.4800	5.5000	676	0	0	[+]
ECH	5.48 5.60	5.0400 6.1200	17:00 16:39 16:30 15:45	2 742 8 2	5,4800 5,5000 5,5200 5,5200	3 2 1 1	14 302 183 242	5.4400 5.4200 5.4000 5.3800	5.5200 5.6600 5.7000 5.7800	74 2 5101 1272	1 1 2 2
ELKOP	2,3800	16:48	21	2.32	0.00 %	1840	2.3200	2.3800	579	0	0	[+]
EKP	2.31 2.39	2.0900 2.5500	10:10 10:09 10:07 10:05	1 405 1 50	2,3200 2,3900 2,3200 2,3900	2 2 2 1	902 2844 2345 346	2.3100 2.3000 2.2900 2.2800	2.3900 2.4000 2.4100 2.4200	1535 1399 828 325	2 3 2 1
TALEX	20,2000	10:20	50	21.00	0.00 %	200	19.0000	20.2000	949	0	0	[+]
TLX	20.20 21.00	18.9000 23.0000	10:20 09:01 09:01 09:01	50 2 2 2	20,2000 21,0000 21,0000 21,0000	2 1 1 1	3 2 1 30	18.9000 18.7000 18.5000 18.3000	21.0000 21.2000 21.4000 21.8000	240 150 10 330	2 1 1 1
SEKO	8,2600	16:39	1000	8.30	0.00 %	2	8.2800	8.3000	6218	0	0	[+]
SEK	8.24 8.30	7.4800 9.1200	16:33 15:29 15:18 12:48	150 3 130 6	8,3000 8,3000 8,3000 8,3000	1 2 5 7	200 1909 1232 1691	8.2600 8.2400 8.2200 8.2000	8.3200 8.3400 8.3600 8.3800	434 1910 1776 4452	2 2 4 16
ENERGOINS	3,1200	16:39	39	3.16	0.00 %	1850	3.0700	3.1000	388	0	0	[+]
ENI	3.03 3.16	2.8500 3.4700	16:36 16:36 16:36 16:33	23 851 149 16	3,1200 3,1000 3,1000 3,1300	1 1 3 1	2000 60300 1600 1000	3.0400 3.0300 3.0200 3.0100	3.1200 3.1300 3.1400 3.1500	1000 1983 1396 12346	1 2 1 5
IZOLACJA	3,7500	15:06	336	3.75	0.00 %	65	3.6600	3.7400	824	0	0	[+]
IZO	3.66 3.76	3.3800 4.1200	15:02 14:30 13:46 10:45	64 332 3 40	3,7000 3,6600 3,6600 3,7500	1 2 2 3	10 443 406 3680	3.6200 3.6000 3.5300 3.5000	3.7700 3.9200 3.9400 3.9800	2 346 485 200	1 1 1 1
PLAZACNTR	2,7850	17:00	24	2.77	0.00 %	548	2.7450	2.7850	487	0	0	[+]
PLZ	2.73 2.80	2.4900 3.0400	17:00 15:21 15:21 15:21	6 29 511 511	2,7850 2,8000 2,7950 2,7950	1 1 2 1	511 1733 1722 1000	2.7350 2.7300 2.7250 2.7200	2.7900 2.7950 2.8000 2.8100	199 448 1482 511	1 1 2 1
OPONEOPL	98,8000	17:00	85	101.50	0.00 %	26	98.8000	99.8000	65	0	0	[+]
OPN	98.80 102.50	91.4000 111.5000	17:00 17:00 17:00 17:00	5 100 5 1	98,8000 98,8000 98,8000 98,8000	1 3 1 1	113 196 2 22	98.2000 98.0000 97.8000 97.2000	100.0000 100.5000 101.0000 101.5000	277 381 90 5	3 4 1 1
ASSECOBS	88,6000	17:00	2	88.80	0.00 %	13	88.0000	88.6000	65	0	0	[+]
ABS	86.00 89.00	80.0000 97.6000	17:00 16:43 16:42 16:40	1 17 10 1	88,6000 88,0000 88,0000 88,6000	1 1 3 1	1 50 52 4	86.8000 86.6000 86.2000 86.0000	88.8000 89.0000 89.2000 89.6000	166 180 35 15	2 5 2 1
RAINBOW	126,7000	17:00	110	129.40	0.00 %	10	126.5000	126.7000	59	0	0	[+]
RBW	124.20 129.50	116.5000 142.3000	17:00 17:00 17:00 17:00	10 70 22 1	126,7000 126,7000 126,7000 126,7000	3 1 3 2	44 25 44 4	126.3000 126.1000 126.0000 125.8000	126.8000 126.9000 127.0000 127.3000	1 72 42 22	1 3 3 2
KERNEL	19,0000	17:00	25	18.98	0.00 %	296	18.9000	19.0000	5445	0	0	[+]
KER	18.82 19.00	17.1000 20.8500	16:38 16:29 16:29 16:29	104 39 89 1	18,9000 19,0000 18,9800 18,9800	1 1 10 5	390 25 10367 1007	18.8800 18.8400 18.8200 18.8000	19.0800 19.1000 19.1200 19.2000	267 20 150 20	1 1 1 1
ASBIS	27,4800	17:00	334	27.98	0.00 %	100	27.4800	27.5600	709	0	0	[+]
ASB	27.46 28.04	25.2000 30.7600	17:00 17:00 17:00 17:00	8 49 750 39	27,4800 27,4800 27,4800 27,4800	3 4 5 1	111 701 219 3	27.4600 27.4400 27.4200 27.4000	27.6000 27.6200 27.7000 27.7800	275 78 900 1	1 1 1 1
MWTRADE	4,4000	16:03	32	4.40	0.00 %	100	4.2000	4.4000	68	0	0	[+]
MWT	4.40 4.40	3.9600 4.8400	10:42 10:42 10:42 09:26	900 319 188 100	4,5000 4,5000 4,4800 4,3000	1 1 1 1	200 351 316 1280	4.1000 4.0600 4.0400 4.0000	4.4800 4.5000 4.5200 4.5400	100 1580 105 250	1 3 1 1
CIGAMES	3,1100	17:04	1700	3.12	0.00 %	8356	3.1100	3.1300	10	0	0	[+]
CIG	3.07 3.28	2.8100 3.4300	17:00 17:00 17:00 17:00	928 10 100 362	3,1100 3,1100 3,1100 3,1100	8 1 2 5	6399 1000 1450 17958	3.1000 3.0900 3.0850 3.0800	3.1350 3.1550 3.1600 3.1650	1265 6208 1000 1000	1 1 1 1
KPPD	27,4000	09:00	136	27.40	0.00 %	290	26.4000	27.6000	281	0	0	[+]
KPD	27.40 27.40	24.8000 30.0000	12:28 12:28 12:28 15:10	69 1 50 49	27,4000 27,4000 28,4000 28,4000	1 1 1 1	2 60 25 50	26.0000 25.6000 25.4000 25.2000	29.2000 29.4000 30.2000 31.4000	500 500 141 2	1 1 2 1
STAPORKOW	4,3400	16:05	10	4.40	0.00 %	38	4.2800	4.3400	340	0	0	[+]
ZUK	4.20 4.54	3.9600 4.8400	15:39 15:33 13:36 13:28	39 100 272 62	4,3000 4,3000 4,3400 4,2200	2 1 1 1	2572 800 800 972	4.2000 4.1600 4.1400 4.1200	4.3600 4.3800 4.4000 4.4800	1080 476 4510 195	1 1 2 1
KRAKCHEM	0,7140	17:00	231	0.73	0.00 %	1698	0.7140	0.7400	1000	0	0	[+]
KCH	0.71 0.77	0.6580 0.8020	16:49 16:49 16:43 16:43	1000 994 6 1000	0,7160 0,7160 0,7160 0,7200	3 1 1 2	2360 3000 100 3430	0.7120 0.7100 0.7080 0.7000	0.7460 0.7500 0.7540 0.7600	1250 2138 4134 609	2 1 1 1
KOMPUTRON	6,9800	17:01	125	7.40	0.00 %	2448	6.9800	7.0000	1186	0	0	[+]
KOM	6.94 7.90	6.6600 8.1400	17:00 17:00 17:00 17:00	200 300 427 7	6,9800 6,9800 6,9800 6,9800	1 3 2 2	1000 420 1072 1600	6.9600 6.9400 6.9200 6.9000	7.0400 7.0600 7.1600 7.1800	345 200 1500 779	1 1 1 2
IMMOBILE	3,2500	17:00	206	3.27	0.00 %	4333	3.1600	3.2500	350	0	0	[+]
GKI	3.16 3.27	2.9500 3.5900	17:00 16:45 16:40 16:40	350 167 5 25	3,2500 3,1600 3,2200 3,1700	1 1 1 1	1000 4 10 2000	3.1200 3.0800 3.0500 3.0300	3.2700 3.2800 3.2900 3.3100	684 907 450 450	1 4 1 1
MOJ	1,4300	09:48	100	1.43	0.00 %	9052	1.3500	1.4200	2083	0	0	[+]
MOJ	1.43 1.43	1.2900 1.5700	09:47 12:47 09:36 09:36	80 10 1196 20	1,4300 1,4300 1,4200 1,4200	1 1 1 1	2230 249 505 45	1.3400 1.2900 1.2300 1.2000	1.4300 1.4400 1.4500 1.4600	1740 4143 7500 720	2 4 3 1
PANOVA	16,9000	17:00	65	16.25	0.00 %	59	16.6000	16.9000	981	0	0	[+]
NVA	16.25 17.00	14.6500 17.8500	16:45 16:37 16:37 16:13	4 131 60 5	16,7000 16,7000 16,7000 16,9000	2 2 2 3	222 191 149 391	16.5000 16.4500 16.4000 16.3000	16.9500 17.0000 17.1000 17.2000	150 839 141 140	1 4 2 1
EQUNICO	0,9000	16:31	350	0.91	0.00 %	1828	0.8620	0.8960	71	0	0	[+]
EQU	0.86 0.91	0.8180 0.9980	16:31 16:31 16:31 16:11	100 900 1650 100	0,8980 0,8980 0,8760 0,8760	2 1 1 1	8754 500 200 500	0.8600 0.8320 0.8300 0.8260	0.9000 0.9100 0.9280 0.9300	13242 33380 1600 1200	1 4 1 1
SILVANO	5,2800	17:00	1	5.20	0.00 %	500	5.1200	5.2800	98	0	0	[+]
SFG	5.10 5.30	4.6800 5.7200	17:00 14:01 14:01 14:01	99 78 111 111	5,2800 5,3000 5,2800 5,2800	3 1 1 1	838 262 15 50	5.0000 4.9000 4.5000 4.1700	5.3000 5.3800 5.4000 5.5800	5207 107 3222 222	3 1 3 1
PGFGROUP	0,5100	17:00	120	0.49	0.00 %	957	0.5040	0.5100	910	0	0	[+]
PGV	0.49 0.51	0.4410 0.5380	16:29 16:20 16:13 16:10	3000 43 700 150	0,5040 0,5040 0,5120 0,5020	1 1 1 1	9610 398 2389 21	0.5020 0.5000 0.4990 0.4910	0.5140 0.5160 0.5180 0.5200	5220 1486 77596 11930	4 1 2 3
INTROL	7,4200	16:31	15	7.30	0.00 %	3	7.3400	7.4200	85	0	0	[+]
INL	7.28 7.44	6.5800 8.0200	16:31 16:31 15:55 15:52	8 5 1 103	7,3800 7,3600 7,3600 7,2800	1 1 3 1	5 28 579 117	7.3200 7.3000 7.2800 7.2600	7.4400 7.4800 7.5000 7.5200	142 95 400 66	1 1 1 2
SECOGROUP	28,0000	15:34	7	28.00	0.00 %	280	27.0000	28.0000	284	0	0	[+]
SWG	28.00 28.00	25.2000 30.8000	09:00 16:18 09:15 15:12	5 1 100 10	28,0000 28,0000 28,0000 27,0000	1 1 1 1	26 60 1 1	26.6000 26.2000 26.0000 25.8000	29.0000 29.6000 30.0000 30.2000	780 50 1050 22	1 1 3 2
UNICREDIT	270,3500	12:33	28	272.30	0.00 %	3	265.0000	299.9000	63	0	0	[+]
UCG	270.35 272.30	245.1000 299.5000	09:49 09:00 14:56 11:01	3 5 2 10	272,3000 271,5500 271,5500 268,7500	1 1 1 1	6 5 4 10	264.3000 264.2500 255.0000 240.0000	302.0000 305.0000 329.8500 331.0000	5 3 3 4	1 1 1 1
FABRITY	26,2000	17:00	1	26.30	0.00 %	211	25.9000	26.2000	12	0	0	[+]
FAB	25.90 26.30	23.7000 28.9000	16:26 12:58 12:13 12:13	1 10 7 43	25,9000 25,9000 26,2000 26,2000	3 2 1 2	371 523 77 58	25.8000 25.7000 25.6000 25.5000	26.3000 26.4000 26.5000 26.6000	64 111 99 111	1 1 2 1
MARVIPOL	8,8800	16:11	125	8.72	0.00 %	100	8.7400	8.8800	1210	0	0	[+]
MVP	8.68 8.88	7.8600 9.5800	16:11 16:09 15:45 15:45	125 50 45 170	8,8800 8,8600 8,8800 8,8600	1 2 2 1	175 325 1891 400	8.7200 8.7000 8.6800 8.6600	8.9000 8.9200 8.9400 8.9600	2326 170 1170 2187	4 1 2 3
PRAGMAINK	3,0600	14:08	3000	0.00	0.00 %	500	3.0600	3.1200	20	0	0	[+]
PRI	0.00 0.00	2.7600 3.3600	09:36 09:36 09:34 09:32	217 200 200 100	3,1000 3,1000 3,1000 3,1000	1 2 1 1	300 3500 3000 902	3.0400 3.0200 3.0000 2.9800	3.1400 3.1600 3.1800 3.2000	20 20 20 20	1 1 1 1
SELENAFM	38,3000	15:14	30	38.70	0.00 %	120	38.3000	38.4000	40	0	0	[+]
SEL	38.10 38.70	34.9000 42.5000	14:44 13:49 13:49 13:42	3 38 4 4	38,6000 38,1000 38,2000 38,5000	1 1 1 1	91 112 40 1	38.2000 38.1000 37.7000 37.6000	38.5000 38.7000 39.0000 39.1000	292 309 39 1176	1 3 1 1
UNIBEP	10,9500	16:43	1	11.00	0.00 %	640	10.8000	10.9000	50	0	0	[+]
UNI	10.80 11.20	9.9000 12.1000	16:43 16:02 16:02 16:02	44 29 2 50	10,8000 10,8000 10,8000 10,8000	6 6 5 5	356 1178 66 3753	10.7500 10.7000 10.6000 10.5500	10.9500 11.0000 11.0500 11.1500	601 252 4200 151	3 2 1 2
COMPREMUM	0,8880	14:18	1000	0.89	0.00 %	2800	0.8620	0.8880	4000	0	0	[+]
CPR	0.86 0.89	0.8000 0.9760	13:17 13:16 13:16 12:53	1284 1200 800 300	0,8880 0,8620 0,8620 0,8880	2 1 1 1	2357 427 7470 808	0.8600 0.8520 0.8500 0.8420	0.8900 0.9060 0.9200 0.9340	8427 100 1870 2860	1 1 1 1
TRANSPOL	3,7500	16:45	107	3.65	0.00 %	720	3.7500	3.8200	1024	0	0	[+]
TRN	3.65 3.86	3.2900 4.0100	16:44 16:04 14:57 14:20	1673 64 1 26	3,7500 3,7600 3,8200 3,7100	2 1 3 1	880 200 1975 1499	3.7100 3.7000 3.6500 3.6300	3.8500 3.8800 3.9300 3.9400	440 2578 3852 196	1 1 2 1
MIRBUD	13,4400	17:00	10	13.44	0.00 %	1155	13.4200	13.4800	80	0	0	[+]
MRB	13.41 13.58	12.1000 14.7800	17:00 17:00 17:00 17:00	73 6 28 8	13,4400 13,4400 13,4400 13,4400	4 9 3 2	2201 9896 1010 301	13.4100 13.4000 13.3800 13.3700	13.5000 13.5200 13.5300 13.5400	3669 10 600 113	3 1 1 2
ATREM	45,8000	16:46	1	46.20	0.00 %	1000	45.5000	45.7000	50	0	0	[+]
ATR	44.50 46.80	41.6000 50.8000	16:46 16:46 16:41 16:34	17 52 20 96	45,8000 45,8000 45,5000 45,6000	2 2 1 2	60 70 66 51	45.1000 44.9000 44.7000 44.6000	45.8000 45.9000 46.0000 46.2000	382 45 72 225	2 1 1 1
ENEA	17,8000	17:00	223	17.75	0.00 %	3006	17.8000	17.9800	1360	0	0	[+]
ENA	17.68 18.15	15.9800 19.5200	17:00 17:00 17:00 17:00	346 108 230 903	17,8000 17,8000 17,8000 17,8000	1 1 1 2	1415 5 6 1432	17.7900 17.7500 17.7100 17.7000	17.9900 18.0000 18.0100 18.0300	1613 892 1360 120	2 3 1 1
LARQ	2,2700	17:01	1000	2.33	0.00 %	1050	2.2700	2.3300	6431	0	0	[+]
LRQ	2.27 2.33	2.1000 2.5600	17:00 16:14 13:21 10:27	1000 50 1000 200	2,2700 2,2700 2,2700 2,2700	2 2 1 1	3000 2000 800 303	2.2600 2.2500 2.1700 2.1200	2.3400 2.4000 2.5000 2.6200	254 48439 780 250	1 1 2 1
WIELTON	7,0500	17:00	8	7.08	0.00 %	8	7.0400	7.0500	626	0	0	[+]
WLT	6.99 7.13	6.3800 7.7800	17:00 17:00 17:00 17:00	143 193 237 46	7,0500 7,0500 7,0500 7,0500	1 4 3 7	8 3650 530 1842	7.0300 7.0200 7.0100 7.0000	7.0800 7.0900 7.1000 7.1100	500 2000 438 2209	1 1 2 2
SKYLINE	1,5200	09:35	3	0.00	0.00 %	60	1.5000	1.5200	3201	0	0	[+]
SKL	0.00 0.00	1.3700 1.6700	09:00 09:58 11:18 09:04	1 550 200 10	1,5200 1,5300 1,5100 1,5300	2 1 1 1	9068 5000 3000 4000	1.4800 1.4600 1.4100 1.3500	1.5300 1.5400 1.5700 1.5800	2490 200 31 5747	2 1 1 2
TRAKCJA	2,7000	17:00	122	2.64	0.00 %	351	2.6800	2.7000	10739	0	0	[+]
TRK	2.63 2.73	2.3750 2.8950	17:00 16:48 16:47 16:46	12 37 17 29	2,7000 2,7000 2,7000 2,6800	2 2 2 5	4110 4280 3253 15850	2.6750 2.6650 2.6600 2.6500	2.7150 2.7200 2.7300 2.7350	996 8792 4689 9142	2 2 5 4
MBWS	12,0000	09:00	40	0.00	0.00 %	210	12.0500	12.4000	1	0	0	[+]
MBW	0.00 0.00	10.8000 13.2000	09:02 09:12 09:00 10:44	1 1 20 12	12,0000 12,0000 12,0000 12,0000	1 1 1 0	250 6 163 0	10.1000 10.0000 6.0000 0.0000	12.5000 13.0000 13.5000 14.6000	16 1 9 220	1 1 1 1
CYFRPLSAT	14,7600	17:01	500	14.90	0.00 %	17415	14.7000	14.7650	852	0	0	[+]
CPS	14.64 15.05	13.4100 16.3900	17:00 17:00 17:00 17:00	442 1913 87 87	14,7600 14,7600 14,7600 14,7600	1 1 1 1	185 3734 200 100	14.6900 14.6850 14.6800 14.6750	14.7750 14.7800 14.7900 14.8000	112 852 222 174	2 2 1 2
IFCAPITAL	0,2520	17:01	105	0.00	0.00 %	5	5.0500	PKC	3983	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 0 0	268 5 0 0	4.8000 0.0100 0.0000 0.0000	0.8000 1.0000 4.8000 5.0000	180 445 211 1943	1 1 1 3
IFIRMA	29,8500	17:00	8	30.10	0.00 %	35	29.7500	29.8500	17	0	0	[+]
IFI	29.75 30.10	27.1000 33.1000	16:01 16:01 15:56 15:55	23 33 2 35	29,9000 29,9000 29,7500 29,7500	4 1 4 5	487 10 287 103	29.7000 29.6500 29.6000 29.5000	29.9000 30.0500 30.1000 30.1500	353 45 418 89	3 1 3 1
GRUPAAZOTY	18,9300	17:04	264	19.00	0.00 %	100	18.9200	18.9300	92	0	0	[+]
ATT	18.69 19.17	17.1000 20.9000	17:02 17:01 17:01 17:01	90 168 25 540	18,9300 18,9300 18,9300 18,9300	4 14 2 4	4 1389 175 1974	18.9100 18.9000 18.8800 18.8700	18.9900 19.0000 19.0300 19.0400	278 7800 3347 1	2 3 2 1
VINDEXUS	11,9500	16:45	1	12.20	0.00 %	111	11.8500	11.9500	210	0	0	[+]
VIN	11.80 12.25	11.0000 13.4000	16:45 16:45 16:45 16:45	156 1000 211 211	11,8000 11,8000 11,8000 11,8000	1 2 6 2	211 542 2578 328	11.8000 11.7500 11.7000 11.6500	12.0000 12.0500 12.1000 12.1500	630 211 38 434	1 1 1 1
RAFAMET	54,5000	16:41	16	56.00	0.00 %	104	54.5000	55.0000	73	0	0	[+]
RAF	54.50 56.00	50.5000 61.5000	16:41 16:41 15:36 15:22	10 43 5 2	54,5000 54,5000 55,0000 54,5000	4 2 1 2	346 55 18 51	54.0000 53.5000 53.0000 52.5000	55.5000 56.0000 56.5000 57.5000	17 236 110 115	2 1 1 5
ORANGEPL	8,7540	17:01	72	8.71	0.00 %	1000	8.7480	8.7540	23942	0	0	[+]
OPL	8.67 8.81	7.8360 9.5760	17:00 17:00 17:00 17:00	243 243 328 410	8,7540 8,7540 8,7540 8,7540	2 1 4 1	282 500 10948 3552	8.7200 8.7000 8.6900 8.6860	8.7580 8.7600 8.7620 8.7640	50 1445 2907 2566	2 3 1 3
ACTION	29,2500	17:00	10	28.90	0.00 %	20	29.1500	29.2500	310	0	0	[+]
ACT	28.60 29.35	26.0500 31.7500	17:00 16:46 16:46 16:46	2 3 1 16	29,2500 29,2000 29,2000 29,2000	1 2 4 2	20 20 3125 20	29.1000 29.0500 29.0000 28.9500	29.3000 29.3500 29.4000 29.4500	36 410 219 20	13 7 6 3
DOMDEV	236,0000	17:00	1	239.50	0.00 %	29	236.0000	238.5000	10	0	0	[+]
DOM	236.00 244.50	216.0000 263.0000	17:00 17:00 17:00 17:00	3 1 1 8	236,0000 236,0000 236,0000 236,0000	4 8 1 9	90 102 1 234	235.5000 235.0000 234.5000 234.0000	239.0000 239.5000 241.0000 241.5000	47 46 5 12	2 2 1 1
EUROTEL	31,5000	16:11	7	31.50	0.00 %	291	31.5000	31.9000	50	0	0	[+]
ETL	30.70 32.30	28.4000 34.6000	16:11 16:05 16:02 16:01	3 70 84 1	31,6000 32,0000 32,0000 32,0000	1 1 2 5	70 70 130 572	31.3000 31.2000 31.1000 31.0000	32.0000 32.1000 32.2000 32.3000	39 33 114 195	2 1 3 3
GRENEVIA	3,3000	17:04	1000	3.35	0.00 %	13560	3.2800	3.3000	12247	0	0	[+]
GEA	3.26 3.35	3.0150 3.6850	17:01 17:01 17:01 17:01	397 1200 984 1000	3,3000 3,3000 3,3000 3,3000	1 1 5 3	800 902 5150 660	3.2750 3.2700 3.2600 3.2500	3.3300 3.3400 3.3450 3.3500	2443 5149 4709 16405	2 8 2 5
INTERSPPL	0,5380	16:48	190	0.54	0.00 %	3976	0.5380	0.5480	31	0	0	[+]
IPO	0.53 0.56	0.4830 0.5880	16:40 16:37 16:37 15:57	1000 165 31 55	0,5380 0,5380 0,5380 0,5400	3 2 1 1	9380 5349 11165 36	0.5360 0.5320 0.5300 0.5280	0.5500 0.5520 0.5540 0.5580	6754 4820 2054 6765	1 1 4 1
INC SA	1,7900	17:00	100	1.78	0.00 %	950	1.7700	1.7900	874	0	0	[+]
INC	1.77 1.79	1.6000 1.9500	16:15 15:43 14:49 13:50	38 800 874 1000	1,7700 1,7900 1,7900 1,7900	1 2 2 2	1975 7471 1001 111	1.7500 1.7300 1.7200 1.7100	1.8000 1.8100 1.8150 1.8250	3975 1965 1965 4800	3 1 1 1
LSISOFT	27,2000	16:37	111	27.20	0.00 %	86	27.2000	27.6000	948	0	0	[+]
LSI	27.00 27.60	24.6000 29.8000	16:14 15:35 12:36 12:10	2 1 400 1000	27,2000 27,2000 27,4000 27,4000	4 1 1 1	1137 20 90 1000	27.0000 26.6000 26.2000 26.0000	27.8000 28.0000 28.4000 28.6000	2000 2300 739 200	1 3 1 1
ABPL	97,5000	17:00	331	98.40	0.00 %	476	97.5000	98.2000	25	0	0	[+]
ABE	97.50 98.40	88.6000 108.2000	17:00 16:49 16:43 16:37	117 33 2 1	97,5000 97,5000 97,7000 97,7000	2 4 1 7	9 171 25 62	97.3000 97.2000 97.1000 97.0000	98.3000 98.4000 98.5000 98.7000	58 777 150 25	2 2 1 1
CEZ	229,6000	17:00	1	225.60	0.00 %	2	225.4000	229.6000	9	0	0	[+]
CEZ	225.60 229.60	203.2000 248.0000	10:47 10:47 09:00 11:17	71 5 1 30	225,6000 225,6000 225,6000 225,6000	1 1 1 1	1 5 9 30	225.2000 221.2000 220.0000 219.4000	232.8000 233.0000 234.4000 238.0000	13 5 6 10	1 1 1 1
VRGSA	4,6300	17:01	53	4.64	0.00 %	1296	4.6200	4.6900	7161	0	0	[+]
VRG	4.62 4.69	4.1800 5.1000	17:01 17:00 16:27 15:59	905 32 6 4	4,6300 4,6300 4,6900 4,6800	3 4 1 2	878 685 200 363	4.6100 4.6000 4.5900 4.5800	4.7000 4.7200 4.7500 4.8000	3 125 1000 3900	1 1 1 3
WAWEL	680,0000	17:00	7	684.00	0.00 %	104	680.0000	682.0000	2	0	0	[+]
WWL	662.00 684.00	616.0000 752.0000	12:46 12:33 11:46 10:48	2 1 1 1	674,0000 682,0000 682,0000 674,0000	1 1 1 1	87 1 2 20	674.0000 670.0000 668.0000 662.0000	684.0000 686.0000 688.0000 690.0000	39 28 8 41	2 3 2 6
MANGATA	59,2000	16:06	5	57.40	0.00 %	35	58.4000	59.2000	295	0	0	[+]
MGT	57.40 59.20	51.8000 63.0000	16:05 16:05 14:52 14:52	1 9 5 17	59,2000 59,0000 59,2000 59,2000	1 1 3 1	27 3 49 100	57.8000 57.6000 57.4000 57.2000	59.4000 60.4000 60.8000 61.0000	40 30 50 66	1 1 1 2
ASSECOPOL	213,6000	17:01	401	230.00	0.00 %	436	213.6000	214.0000	2970	0	0	[+]
ACP	212.60 231.80	207.0000 253.0000	17:01 17:01 17:01 17:01	908 1322 369 8	213,6000 213,6000 213,6000 213,6000	4 6 11 5	409 1322 723 1930	213.4000 213.2000 213.0000 212.8000	214.2000 214.4000 214.6000 214.8000	207 94 775 269	2 2 2 2
TORPOL	48,1000	17:03	143	48.70	0.00 %	276	48.1000	48.2000	79	0	0	[+]
TOR	47.50 49.10	43.8500 53.5000	17:00 17:00 17:00 17:00	37 1 37 286	48,1000 48,1000 48,1000 48,1000	2 2 3 2	800 29 102 101	47.7000 47.6500 47.6000 47.5500	48.2500 48.3000 48.4000 48.5000	79 276 2 142	1 2 2 1
ALTA	1,7950	16:29	112	1.82	0.00 %	570	1.7500	1.7950	4809	0	0	[+]
AAT	1.74 1.82	1.6400 2.0000	16:29 16:29 16:29 16:29	3000 140 4248 2500	1,7950 1,7900 1,7600 1,7500	1 4 4 1	292 5235 1075 1000	1.7400 1.7300 1.7250 1.7200	1.8000 1.8300 1.8400 1.8450	1450 4099 635 625	1 1 1 1
PULAWY	47,7000	16:33	5	47.20	0.00 %	104	47.7000	47.8000	331	0	0	[+]
ZAP	47.00 47.80	42.5000 51.8000	16:10 16:09 14:26 14:16	1 1 10 1	47,8000 47,8000 47,7000 47,7000	1 11 1 3	33 479 50 329	47.1000 47.0000 46.9000 46.8000	48.0000 48.1000 48.2000 48.3000	123 146 195 113	2 5 3 1
WIKANA	8,1000	17:00	331	8.10	0.00 %	80	7.9000	8.1000	669	0	0	[+]
WIK	7.85 8.10	7.3000 8.9000	16:40 16:16 16:15 16:02	669 10 32 1	8,1000 8,1000 7,9000 8,1000	2 2 1 2	1270 560 500 400	7.8500 7.6000 7.5000 7.3500	8.2000 8.2500 8.4000 8.5000	1802 885 80 4300	5 2 1 3
PAMAPOL	2,6800	16:46	100	2.69	0.00 %	239874	2.6800	2.6900	36840	0	0	[+]
PMP	2.68 2.69	2.4300 2.9500	13:26 13:13 12:14 09:39	200 927 7000 500	2,6800 2,6800 2,6900 2,6800	5 4 2 2	55020 30027 1300 1495	2.6700 2.6600 2.6500 2.6400	2.7000 2.7700 2.7800 2.7900	107603 5222 2500 6554	5 2 1 4
ELEKTROTI	52,2000	17:00	25	53.30	0.00 %	40	51.8000	52.2000	58	0	0	[+]
ELT	51.30 53.50	48.0000 58.6000	17:00 17:00 17:00 17:00	27 3 8 6	52,2000 52,2000 52,2000 52,2000	1 1 1 1	100 73 193 193	51.7000 51.6000 51.5000 51.4000	52.3000 52.4000 52.5000 52.6000	71 25 65 339	1 1 2 3
ASTARTA	43,7000	17:00	2	43.30	0.00 %	234	43.7000	43.9500	140	0	0	[+]
AST	43.10 44.00	39.0000 47.6000	17:00 17:00 17:00 15:52	20 196 4 1	43,7000 43,7000 43,7000 43,9500	1 2 1 1	85 46 200 688	43.6500 43.6000 43.5500 43.5000	44.0000 44.2000 44.2500 44.3000	1320 600 48 500	4 2 2 1
HELIO	27,8000	15:27	37	27.60	0.00 %	64	27.8000	27.9000	315	0	0	[+]
HEL	27.30 27.90	24.9000 30.3000	09:38 09:38 09:00 09:00	24 51 13 1	27,3000 27,3000 27,9000 27,8000	1 1 1 2	110 150 160 201	27.0000 26.9000 26.7000 26.6000	28.0000 28.2000 28.4000 28.5000	70 590 200 2000	2 2 1 1
DEVELIA	7,9100	17:00	16	7.89	0.00 %	929	7.9100	7.9500	207	0	0	[+]
DVL	7.89 8.09	7.1100 8.6700	17:00 17:00 17:00 17:00	915 1183 54 145	7,9100 7,9100 7,9100 7,9100	5 3 2 3	1904 265 114 450	7.9000 7.8800 7.8700 7.8600	7.9600 7.9700 7.9800 7.9900	194 205 1845 1092	1 1 1 1
MAKARONPL	21,9000	17:00	5	21.85	0.00 %	4	21.7000	21.9000	117	0	0	[+]
MAK	21.50 22.00	19.6800 24.0000	17:00 17:00 16:38 16:18	14 20 2 1	21,9000 21,9000 21,9000 21,9000	5 3 1 1	323 120 15 5	21.6000 21.5500 21.5000 21.4000	21.9500 22.0000 22.0500 22.1000	152 200 320 132	2 1 2 3
MERCOR	25,1000	16:45	77	25.00	0.00 %	332	25.0000	25.1000	410	0	0	[+]
MCR	25.00 25.30	22.5000 27.5000	16:45 16:45 16:02 16:02	58 10 1 3	25,1000 25,1000 25,3000 25,2000	7 3 6 8	1010 221 1046 1109	24.9000 24.8000 24.7000 24.6000	25.2000 25.3000 25.4000 25.5000	555 222 399 216	1 2 4 3
MONNARI	4,6200	17:00	20	4.56	0.00 %	120	4.5400	4.6200	658	0	0	[+]
MON	4.52 4.66	4.1100 5.0000	16:07 16:07 16:06 15:22	430 70 500 1	4,5400 4,5400 4,5400 4,6200	2 2 5 1	703 1360 3070 1550	4.5200 4.5100 4.5000 4.4100	4.6300 4.6600 4.6700 4.7300	450 1480 596 1412	1 2 2 1
NTTSYSTEM	9,9000	16:21	3	9.86	0.00 %	353	9.8000	9.9000	333	0	0	[+]
NTT	9.80 9.94	8.8800 10.8000	16:21 16:18 15:44 15:40	2 500 4 13	9,8600 9,8000 9,8000 9,8000	1 1 1 1	500 400 10 750	9.7400 9.7000 9.6800 9.3200	9.9600 9.9800 10.0000 10.1000	290 311 200 2606	1 2 1 2
ORCOGROUP	4,2200	09:45	577	4.22	0.00 %	9000	4.0400	4.4000	3108	0	0	[+]
OPG	4.22 4.22	3.8000 4.6400	17:00 16:22 16:22 15:29	16 16 1984 208	4,0000 4,2200 4,2200 3,9800	1 1 2 2	2580 4186 5420 15994	4.0200 3.9800 3.9400 3.9200	4.4400 4.7000 4.7800 4.8000	300 500 729 500	1 1 1 1
ERBUD	30,0000	17:00	5	29.90	0.00 %	52	29.9500	30.0000	376	0	0	[+]
ERB	29.90 30.30	26.9500 32.8500	16:48 16:46 16:45 16:44	7 1 4 1	29,9500 29,9500 29,9500 30,0000	6 1 1 4	331 2 1 245	29.9000 29.8000 29.6500 29.6000	30.1000 30.2000 30.2500 30.3000	1 405 620 285	1 2 1 3
POINTGROUP	2,0600	09:00	1	2.06	0.00 %	640	2.0000	2.0600	3748	0	0	[+]
PGM	2.06 2.06	1.8550 2.2600	17:00 14:07 09:55 09:41	10 900 5 100	2,0600 2,0600 2,0600 2,0600	1 1 2 1	3800 3788 1993 643	1.9850 1.9800 1.9600 1.9500	2.0700 2.1000 2.3600 2.4400	3643 5007 3500 1000	1 3 1 1
SFINKS	0,3950	17:00	356	0.41	0.00 %	11656	0.3950	0.4020	2563	0	0	[+]
SFS	0.39 0.41	0.3690 0.4490	17:00 17:00 17:00 15:47	1604 2396 1000 920	0,3950 0,3950 0,3950 0,4020	3 4 1 2	16450 9794 4000 25296	0.3940 0.3920 0.3910 0.3900	0.4090 0.4100 0.4120 0.4140	12243 450 2946 16300	2 1 1 2
ULMA	61,5000	09:01	1	61.50	0.00 %	121	58.0000	61.5000	6	0	0	[+]
ULM	61.50 61.50	55.5000 67.5000	10:51 10:51 10:51 09:04	110 40 50 2	59,0000 59,0000 59,0000 61,5000	1 1 2 0	10 100 13 0	57.0000 56.5000 55.0000 0.0000	62.0000 63.5000 64.5000 65.0000	251 34 45 36	3 1 2 1
YARRL	6,9600	16:17	100	7.08	0.00 %	126	6.9600	6.9800	220	0	0	[+]
YRL	6.82 7.08	6.3800 7.7800	16:17 16:11 16:10 15:38	50 104 375 100	6,9600 6,9600 6,9600 6,9600	2 4 6 4	120 185 1478 1241	6.8800 6.8600 6.8200 6.8000	7.0000 7.0400 7.0600 7.0800	682 426 360 1192	2 6 2 5
WARIMPEX	2,6900	16:42	17	2.69	0.00 %	2450	2.6600	2.6900	10983	0	0	[+]
WXF	2.66 2.75	2.4300 2.9500	16:17 15:54 15:11 15:11	176 754 24 4	2,7000 2,7000 2,7400 2,7200	1 2 3 1	1000 1400 1349 620	2.6500 2.6000 2.5900 2.5800	2.7000 2.7100 2.7300 2.7400	1828 15 404 990	2 1 1 3
WASKO	1,7950	15:22	500	1.80	0.00 %	9243	1.7750	1.7950	9999	0	0	[+]
WAS	1.78 1.80	1.6200 1.9700	15:08 15:08 15:07 12:45	357 143 76 10	1,7750 1,7750 1,7750 1,8000	1 1 1 2	3000 500 500 1400	1.7700 1.7650 1.7600 1.7550	1.8000 1.8100 1.8150 1.8200	3315 5968 500 7209	4 6 1 6
HERCULES	1,2250	16:12	50	1.22	0.00 %	1751	1.1950	1.2250	648	0	0	[+]
HRS	1.20 1.23	1.1000 1.3400	15:49 15:49 15:49 15:49	4249 1300 1000 1300	1,1950 1,1950 1,2000 1,2000	2 1 1 2	6102 1993 1000 1345	1.1900 1.1700 1.1650 1.1600	1.2300 1.2400 1.2450 1.2500	2196 1400 1740 2000	2 1 2 1
MIRACULUM	0,8000	15:55	6	0.80	0.00 %	482	0.7860	0.8000	14774	0	0	[+]
MIR	0.79 0.80	0.7200 0.8760	15:51 15:22 15:09 14:54	6 150 625 900	0,7860 0,8000 0,8000 0,8000	1 3 3 1	24 10105 2483 1300	0.7840 0.7820 0.7800 0.7740	0.8100 0.8140 0.8160 0.8200	1900 1500 8000 980	2 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	108019.2	-0.26%	10-09
WIG20	2874.3	-0.13%	10-09
WIG20 Fut	2902.0	+0.07%	10-09
WIG20USD	781.3	-0.57%	10-09
mWIG40	7860.1	-0.99%	10-09
sWIG80	30104.5	-0.73%	10-09

Notowania Świat
Dow	46358.4	-0.52%	10-09
SP500 Fut	6791.0	+0.17%	8:05
Nikkei	48164.8	-0.86%	7:59
DAX	24611.2	+0.06%	10-09
Ropa WTI	61.3	-0.34%	8:15
Złoto	3971.7	-0.14%	8:15

Notowania Waluty
EUR/PLN	4.25491	-0.05%	8:15
CHF/PLN	4.56263	-0.07%	8:15
USD/PLN	3.67735	-0.09%	8:15
EUR/USD	1.15706	+0.05%	8:15
GBP/USD	1.33044	-0.01%	8:15
USD/JPY	152.868	-0.13%	8:15

Forum
» spolka Military [2]
» złoto [2]
» fw20u2520 [1]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]
» Problem z ustawieniem ceny... [0][LPP]
» GPW Akcje - gra [0]
» Prośba o dodanie Bio Planet BIP [0]
» zmiana nazwy spółki [0][SDG]

Wzrosty	Spadki	Staty
POLTREG	28.40	0.00%
ULTGAMES	13.60	0.00%
JSW	27.00	0.00%
PGFGROUP	0.51	0.00%
ORCOGROUP	4.22	0.00%
Więcej ...
ASSECOPOL	213.60	0.00%
INTERSPPL	0.54	0.00%
KRAKCHEM	0.71	0.00%
IFCAPITAL	0.25	0.00%
MEDICALG	35.60	0.00%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 PLN.

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	gra: Podsumowanie roku w grze, 2014 w liczbach
»	gra: GPW dni bez sesji w roku 2015