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.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	5	5.0500	PKC	3315	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	268 0 0 0	4.8000 0.0000 0.0000 0.0000	1.0000 4.5000 4.8400 5.0000	445 180 211 47	1 1 1 1
FON	0,9000	12:25	100	0.90	-21.05 %	8000	0.8980	PKC	1	30	27	[+]
FON	0.90 0.90	0.8100 0.9900	12:21 11:56 11:56 11:50	1000 1213 1787 303	0,9000 0,9000 0,9000 0,9000	1 1 2 3	100 110 2726 7355	0.8240 0.8220 0.8100 0.8000	0.9000 1.1400 1.1500 1.1700	2920 2343 2150 25000	2 4 1 1
SOPHARMA	13,9000	14:13	18	15.30	-9.15 %	103	13.9000	15.0000	171	0	1	[+]
SPH	13.90 15.30	13.8000 16.8000	12:38 10:35 09:05 09:07	2 40 18 10	15,0000 15,0000 15,3000 15,3000	1 1 1 1	2 49 102 55	13.4500 12.8500 12.8000 12.6000	15.2000 15.3000 15.9000 16.0000	440 1250 38 23	1 2 1 1
PHARMENA	3,2000	14:00	240	3.36	-5.04 %	486	3.2000	3.2500	98	2	6	[+]
PHR	3.13 3.36	3.0300 3.6900	14:00 12:48 12:44 12:44	100 4 293 507	3,2400 3,2500 3,2000 3,2000	1 1 1 2	3000 150 600 300	3.1900 3.1800 3.1500 3.1400	3.3400 3.3700 3.3800 3.3900	99 990 176 280	3 2 1 1
ORCOGROUP	4,4000	09:04	250	4.40	-4.35 %	2211	4.4000	4.6000	141	0	1	[+]
OPG	4.40 4.40	3.9600 4.8400	14:56 10:21 09:19 13:33	141 20 3 80	4,6000 4,6000 4,7000 4,7000	1 1 1 1	5789 5778 7506 3022	4.1400 4.1200 4.0000 3.8600	4.7000 4.7800 4.8400 4.9000	1147 1454 135 30000	3 2 1 1
COMPERIA	4,8000	14:10	384	4.80	-4.00 %	151	4.0600	4.8000	36	2	11	[+]
CPL	4.80 4.80	4.3200 5.2500	14:06 12:56 11:20 16:18	1211 5 600 19	4,8000 4,8000 4,8000 5,0000	1 1 1 1	15 171 493 575	4.0000 3.8600 3.5000 3.0000	4.9800 5.0000 5.0500 5.1000	1000 1500 1500 1000	1 1 1 1
KOMPAP	24,0000	11:08	320	24.00	-4.00 %	300	23.6000	24.0000	321	0	8	[+]
KMP	24.00 24.00	21.6000 26.4000	11:08 16:12 12:23 09:16	20 3 300 2	24,0000 25,0000 24,0000 25,0000	1 1 2 1	200 15 370 300	23.4000 23.2000 23.0000 22.0000	25.0000 25.4000 25.8000 27.0000	554 310 500 62	4 1 1 1
HYDROTOR	20,5000	14:14	13	21.30	-3.76 %	424	20.5000	21.3000	22	0	2	[+]
HDR	20.50 21.30	19.2000 23.4000	14:14 14:14 14:14 09:00	1 16 70 1	20,5000 20,5000 20,6000 21,3000	1 1 2 1	370 10 51 1	20.4000 20.1000 20.0000 19.9000	21.4000 21.9000 22.0000 22.4000	355 100 40 2	1 1 1 1
AGROTON	4,7200	12:56	163	4.90	-3.67 %	10	4.7300	4.8900	10	4	18	[+]
AGT	4.72 4.90	4.4100 5.3800	12:56 12:56 12:52 11:53	10 5 10 10	4,7200 4,8900 4,8900 4,7200	1 1 1 1	240 1161 2000 11	4.7200 4.7100 4.7000 4.6500	4.9000 4.9200 4.9600 4.9800	755 410 594 348	2 2 3 1
TALEX	21,0000	11:36	100	19.70	-3.67 %	400	20.0000	20.6000	486	1	12	[+]
TLX	19.70 21.00	17.8000 21.6000	11:36 09:02 09:02 09:02	500 10 2 2	20,0000 19,7000 21,8000 21,8000	2 1 1 1	290 511 75 30	19.7000 19.6000 19.2000 18.6000	22.0000 22.6000 23.2000 25.0000	169 25 203 106	1 1 1 1
LOKUM	21,2000	13:13	10	22.00	-3.64 %	1978	21.2000	22.0000	289	0	0	[+]
LKD	21.20 22.00	19.8000 24.2000	11:12 10:37 09:56 09:17	1 1 2 3	22,0000 22,0000 22,0000 22,0000	1 1 1 2	50000 5 29 50108	20.5000 20.2000 20.1000 20.0000	22.2000 22.3000 22.4000 22.5000	339 100 770 1091	1 1 2 3
ONESANO	0,9020	12:25	488	0.94	-3.63 %	1512	0.9020	0.9200	250	5	4	[+]
ONO	0.90 0.94	0.8440 1.0250	11:51 11:19 11:19 11:19	1 433 100 100	0,9380 0,9000 0,9000 0,9000	5 2 1 2	30587 135 100 134	0.9000 0.8980 0.8960 0.8940	0.9380 0.9420 0.9440 0.9460	34 829 700 200	1 1 1 2
RAFAKO	0,2030	14:15	460	0.21	-3.56 %	15540	0.2030	0.2050	7000	4 466	932	[+]
RFK	0.20 0.22	0.1932 0.2355	14:12 14:12 14:08 14:06	2748 17252 1000 3000	0,2050 0,2050 0,2030 0,2030	2 3 5 2	15435 36078 27070 23950	0.2025 0.2020 0.2010 0.2005	0.2060 0.2080 0.2085 0.2090	45000 7000 6500 32200	3 1 1 2
CELTIC	5,1200	13:43	500	5.32	-3.40 %	490	5.1400	5.2000	1500	21	111	[+]
CPD	5.08 5.38	4.7900 5.8400	13:43 13:39 13:39 13:29	1500 225 275 195	5,2000 5,2800 5,2600 5,2600	3 1 2 2	1030 355 848 600	5.1200 5.0800 5.0400 5.0200	5.2800 5.3000 5.3400 5.3800	1280 2341 591 1231	2 1 1 1
NOVITA	90,8000	13:46	34	93.40	-3.40 %	31	90.6000	93.2000	2	0	33	[+]
NVT	90.80 93.40	84.2000 102.5000	13:46 13:46 13:46 13:46	1 50 30 8	90,8000 90,8000 90,8000 92,8000	4 1 7 1	49 47 109 1	90.4000 90.2000 90.0000 89.8000	93.4000 93.6000 93.8000 94.8000	9 10 19 20	2 1 1 1
BORYSZEW	6,6800	14:01	161	6.88	-3.19 %	2200	6.6200	6.6400	150	117	782	[+]
BRS	6.54 6.92	6.2000 7.5600	14:01 13:59 13:59 13:58	531 46 44 221	6,6800 6,6400 6,6400 6,6800	4 1 14 8	23680 911 9966 2991	6.6000 6.5800 6.5600 6.5400	6.6800 6.7000 6.7200 6.7400	2736 6303 3739 4239	5 5 3 4
WOODPCKR	3,6600	13:03	4	3.78	-3.17 %	276	3.6500	3.6600	383	3	10	[+]
WPR	3.60 3.78	3.4100 4.1500	13:02 13:02 13:02 12:05	10 280 451 18	3,6600 3,6600 3,6600 3,6600	4 2 2 3	1263 515 470 75	3.6100 3.6000 3.5600 3.5300	3.6700 3.6900 3.7000 3.7600	649 1557 669 5	1 1 2 1
ATLANTAPL	15,5000	13:04	53	15.95	-3.12 %	55	15.5000	15.9500	170	1	18	[+]
ATP	15.50 15.95	14.4000 17.5000	12:19 12:19 12:19 12:19	300 30 65 3	15,5000 15,5000 15,6000 15,6000	3 1 1 1	562 2 200 500	15.4000 15.1000 15.0000 14.8000	16.0000 16.1000 16.2000 16.3000	500 300 200 125	1 2 1 2
SANTANDER	29,4050	09:48	68	30.40	-2.91 %	500	29.3000	29.6200	5000	0	9	[+]
SAN	29.41 30.59	27.3600 33.4400	09:06 09:00 09:00 14:01	16 4 200 80	30,1000 30,5900 30,4000 30,2850	1 1 1 0	5000 400 20 0	29.1300 28.0000 27.6600 0.0000	30.1000 30.5900 30.8800 31.0000	2 46 47 37	1 1 1 3
CDRL	10,2000	09:42	5	10.50	-2.86 %	939	9.7500	10.2000	753	0	0	[+]
CDL	10.20 10.50	9.4500 11.5000	09:00 16:39 16:39 16:39	2 5 3 2	10,5000 10,5000 10,5000 10,5000	1 1 1 1	277 279 5 282	9.7000 9.6500 9.6000 9.5500	10.5000 10.6000 11.0000 11.2000	230 400 140 52	2 2 2 1
COMPREMUM	0,9500	14:00	472	0.98	-2.66 %	11	0.9480	0.9580	3893	17	16	[+]
CPR	0.95 0.98	0.8800 1.0700	13:37 13:37 13:17 13:13	2528 163 300 107	0,9500 0,9500 0,9580 0,9580	2 2 1 1	1050 2340 1000 1310	0.9420 0.9400 0.9380 0.9340	0.9600 0.9680 0.9700 0.9760	1000 7315 7608 3250	1 1 2 1
MUZA	13,0500	11:49	4	13.35	-2.61 %	30	12.8500	13.3500	516	0	0	[+]
MZA	13.05 13.35	12.0500 14.6500	10:11 11:03 17:00 15:17	10 50 8 100	13,3500 13,4000 13,1500 13,0000	2 1 1 1	587 2000 10 70	12.8000 12.2000 12.0000 6.7800	13.4000 13.8000 13.9000 13.9500	560 238 1497 1	1 1 1 1
BIOMAXIMA	13,2000	14:06	455	13.55	-2.58 %	345	13.2000	13.5500	539	8	108	[+]
BMX	13.20 13.60	12.2000 14.9000	14:06 14:06 14:06 14:06	200 100 200 45	13,2000 13,2500 13,2500 13,2500	5 5 7 5	489 730 769 2475	13.1500 13.1000 13.0500 13.0000	13.6000 13.6500 13.7000 13.7500	450 405 955 210	3 4 5 3
DBENERGY	12,0000	14:01	15	12.10	-2.44 %	13	11.9000	12.1000	10	1	13	[+]
DBE	11.80 12.10	10.9000 13.3000	13:58 10:58 10:29 10:29	10 15 26 45	12,0000 11,8500 11,8000 11,9000	1 1 1 1	130 24 50 10	11.8500 11.8000 11.6500 11.6000	12.1500 12.2000 12.3000 12.3500	30 640 129 10	2 2 4 1
IMMOBILE	2,8600	13:55	1	2.93	-2.39 %	3377	2.8600	2.9100	1605	15	44	[+]
GKI	2.84 2.95	2.6400 3.2200	13:55 12:54 12:38 12:38	5 1000 1822 100	2,8700 2,9100 2,8400 2,8400	2 1 1 1	175 1278 2651 120	2.8500 2.8400 2.8300 2.8200	2.9200 2.9300 2.9500 2.9600	270 2560 1571 189	1 1 2 3
ALTA	2,0400	12:31	1755	2.04	-2.39 %	245	2.0400	2.0800	100	2	4	[+]
AAT	2.04 2.04	1.8400 2.2400	12:31 09:53 16:06 13:36	5 50 25 422	2,0400 2,0400 2,0900 2,0400	1 5 5 2	33 4928 1097 1020	2.0300 2.0200 2.0100 2.0000	2.1000 2.1100 2.1200 2.1500	1500 450 3565 603	1 1 1 1
GAMFACTOR	7,5600	13:09	10	7.66	-2.33 %	2	7.5800	7.7400	10	11	79	[+]
GIF	7.42 7.76	6.9000 8.4200	12:21 12:19 12:19 12:17	50 808 4 88	7,7600 7,7600 7,7600 7,7400	3 1 1 1	393 500 2 66	7.5600 7.5400 7.5200 7.5000	7.7600 7.8000 7.8200 7.9000	53962 266 100 664	4 1 1 4
CORMAY	0,5080	13:14	20	0.52	-2.31 %	2345	0.5080	0.5100	1308	8	4	[+]
CRM	0.51 0.52	0.4680 0.5720	12:30 12:30 12:19 12:19	3635 260 1880 1817	0,5080 0,5080 0,5100 0,5100	1 3 2 2	2019 1120 4509 19950	0.5060 0.5040 0.5020 0.5000	0.5200 0.5240 0.5260 0.5280	6382 235 2500 130	3 2 1 1
06MAGNA	2,5600	14:01	1990	2.62	-2.29 %	10029	2.5600	2.6100	420	11	28	[+]
06N	2.56 2.64	2.3600 2.8800	14:01 12:01 11:41 11:09	10 1001 999 304	2,5700 2,5600 2,5700 2,5600	8 5 3 4	885 536 197 4770	2.5500 2.5400 2.5300 2.5200	2.6200 2.6300 2.6400 2.6500	310 10 202 2292	2 1 9 7
GENOMTEC	6,8400	13:54	1100	7.00	-2.29 %	1100	6.8400	6.8700	100	9	60	[+]
GMT	6.84 7.00	6.3000 7.7000	13:54 13:54 13:53 13:53	1100 276 824 50	6,8400 6,8400 6,8400 6,8500	2 5 2 3	350 1278 390 1938	6.8300 6.8200 6.8100 6.8000	6.8800 6.9900 7.0000 7.0100	1218 50 1671 50	3 1 2 1
POLWAX	1,3100	13:19	200	1.35	-2.24 %	377	1.3100	1.3350	1210	5	6	[+]
PWX	1.30 1.35	1.2150 1.4850	11:50 11:50 10:25 10:13	70 8 99 1387	1,3350 1,3350 1,3350 1,3000	1 1 2 6	1300 1200 510 1494	1.3000 1.2950 1.2900 1.2850	1.3400 1.3500 1.3700 1.3800	42 13849 830 9547	2 5 1 2
ARCHICOM	46,0000	14:02	30	47.00	-2.13 %	99	45.1000	46.0000	14	0	21	[+]
ARH	45.00 47.00	42.3000 51.6000	13:53 13:53 13:50 13:50	100 14 63 36	46,0000 46,0000 45,0000 45,2000	3 1 1 1	132 1 36 333	45.0000 44.7000 44.5000 44.4000	46.8000 46.9000 47.0000 47.3000	34 941 355 200	1 1 4 1
VRGSA	3,7000	13:50	500	3.69	-2.12 %	9445	3.7000	3.7500	990	7	26	[+]
VRG	3.69 3.77	3.3300 4.0500	13:24 13:05 12:01 11:21	500 3599 1000 10	3,7100 3,7000 3,7100 3,7500	4 2 3 2	1160 1000 4033 1250	3.6800 3.6700 3.6600 3.6500	3.7600 3.7700 3.7800 3.8000	1980 2464 3382 2221	2 3 2 2
KCI	0,8360	14:15	2	0.85	-2.11 %	4995	0.8360	0.8540	2299	0	0	[+]
KCI	0.84 0.85	0.7700 0.9380	13:20 13:04 10:11 09:01	45 5 3 10	0,8540 0,8540 0,8360 0,8540	2 3 1 1	5050 8102 5000 5000	0.8340 0.8300 0.8200 0.8180	0.8560 0.8580 0.8600 0.8620	5000 11109 5000 5000	1 3 1 1
TENDERHUT	5,8600	11:23	171	5.86	-2.01 %	20	5.8400	5.9400	20	0	1	[+]
THG	5.86 5.86	5.2800 6.4400	10:52 09:46 09:46 09:45	19 1 1 1	5,8600 5,9800 5,9800 5,9800	1 1 1 2	20 20 20 1334	5.8200 5.8000 5.7800 5.7600	6.0000 6.0200 6.0400 6.0600	1277 20 40 20	2 1 2 1
SANWIL	1,2500	14:07	2503	1.29	-1.96 %	7414	1.2500	1.2800	10	17	21	[+]
SNW	1.25 1.29	1.1650 1.4150	14:06 14:06 13:57 13:57	903 35 790 200	1,2500 1,2550 1,2600 1,2600	1 1 1 1	250 200 567 300	1.2400 1.2350 1.2300 1.2250	1.2900 1.2950 1.3000 1.3100	460 31 10554 8	2 1 5 1
MAXCOM	7,0400	12:39	180	7.20	-1.95 %	6	7.0000	7.0200	9814	0	1	[+]
MXC	7.04 7.20	6.4800 7.9200	12:39 12:39 12:39 09:00	2 2 2 2	7,0600 7,0800 7,1000 7,2000	2 1 2 1	10 5 412 5	6.9800 6.9200 6.9000 6.8800	7.1000 7.1200 7.2000 7.2200	2 1450 2 13	1 1 1 3
PEKAO	177,6000	14:16	4	180.00	-1.93 %	788	177.5500	177.6000	310	191	33 831	[+]
PEO	176.55 180.00	162.0000 198.0000	14:16 14:16 14:16 14:16	15 32 80 19	177,6000 177,5500 177,5500 177,5500	3 3 3 4	155 328 309 940	177.5000 177.4500 177.4000 177.3500	177.6500 177.7000 177.7500 177.8000	484 385 128 461	4 3 3 5
POLICE	8,9400	13:41	50	9.10	-1.76 %	206	8.9400	9.0800	53	0	2	[+]
PCE	8.94 9.10	8.2000 10.0000	13:41 09:00 16:40 15:59	150 10 6 200	8,9600 9,1000 9,1000 9,1000	1 2 2 2	200 350 69 240	8.9200 8.9000 8.8800 8.8600	9.1000 9.1800 9.2000 9.2800	730 1060 555 4	3 4 1 1
PLAYWAY	315,0000	14:15	1	320.50	-1.72 %	28	313.5000	315.0000	29	5	1 403	[+]
PLW	297.50 322.50	288.5000 352.5000	14:14 14:12 14:12 14:12	7 1 2 11	314,5000 314,5000 314,5000 314,5000	3 2 4 2	72 14 22 18	313.0000 312.5000 312.0000 311.5000	315.5000 316.0000 316.5000 317.0000	34 33 7 150	2 1 1 4
INTROL	7,0000	14:07	30	7.12	-1.69 %	227	6.9800	7.0000	2166	4	31	[+]
INL	7.00 7.16	6.4200 7.8200	13:56 13:56 13:51 13:36	2 602 15 2	7,0200 7,0200 7,1000 7,1000	2 2 3 1	992 259 487 877	6.9600 6.9400 6.9200 6.9000	7.1000 7.1400 7.1600 7.1800	2108 155 1303 234	2 1 3 2
HARPER	5,9400	14:13	564	6.08	-1.66 %	581	5.8600	5.9400	586	4	23	[+]
HRP	5.86 6.08	5.4800 6.6800	13:41 13:30 13:30 12:54	50 78 922 78	5,9400 5,8800 5,9000 5,9000	2 2 3 2	513 1240 1490 1798	5.8400 5.8200 5.8000 5.7800	5.9600 5.9800 6.0000 6.0600	377 3887 140 1238	2 1 1 1
LUBAWA	9,1500	14:15	352	9.30	-1.61 %	100	9.1450	9.1550	650	262	2 420	[+]
LBW	9.12 9.38	8.3700 10.2300	14:15 14:15 14:15 14:15	40 10 304 64	9,1500 9,1500 9,1450 9,1450	2 5 6 4	2492 7847 8864 599	9.1350 9.1300 9.1200 9.1150	9.1700 9.2150 9.2200 9.2300	20 150 300 250	1 1 1 1
PKOBP	71,5600	14:16	1	72.46	-1.57 %	2856	71.5600	71.6000	1077	1 338	95 405	[+]
PKO	70.74 72.50	65.2200 79.7000	14:16 14:16 14:16 14:16	168 11 347 395	71,5800 71,5800 71,5800 71,5800	1 6 4 3	625 2442 1382 3919	71.5400 71.5200 71.5000 71.4800	71.6200 71.6400 71.6600 71.6800	588 505 1594 1213	2 4 5 2
BIGCHEESE	12,5000	13:58	400	12.70	-1.57 %	56	12.4400	12.5000	619	2	19	[+]
BCS	12.42 12.70	11.4400 13.9600	13:30 13:30 10:31 10:25	6 1 20 160	12,4400 12,4600 12,5000 12,5000	2 2 1 5	183 378 296 1317	12.4000 12.3400 12.3200 12.3000	12.6000 12.7000 12.7400 12.7800	630 316 51 1	1 2 1 1
DOMDEV	228,5000	14:13	1	235.00	-1.51 %	39	228.0000	229.0000	27	1	210	[+]
DOM	228.00 235.00	211.5000 258.5000	14:13 13:55 13:52 13:49	10 10 1 10	228,5000 230,5000 230,5000 230,0000	3 6 1 3	31 43 150 202	227.5000 227.0000 226.5000 226.0000	229.5000 230.5000 231.0000 231.5000	20 7 15 258	1 1 1 3
AIGAMES	0,9500	11:11	1182	0.92	-1.45 %	3011	0.9040	0.9680	352	5	5	[+]
ALG	0.90 0.96	0.8300 1.0100	11:10 11:04 10:00 10:00	50 600 128 431	0,9640 0,9500 0,9020 0,9020	3 5 1 1	1568 712 50 12	0.9020 0.9000 0.8900 0.8800	0.9700 0.9780 0.9800 0.9860	2717 600 6346 500	1 1 3 1
DADELO	41,0000	14:15	1	41.20	-1.44 %	1	40.7000	40.9000	99	18	741	[+]
DAD	40.60 41.20	37.1000 45.3000	14:12 14:07 13:52 13:44	14800 22 4 30	40,8000 40,7000 41,0000 40,7000	3 7 1 2	437 161 200 204	40.6000 40.5000 40.4000 40.1000	41.0000 41.1000 41.2000 41.5000	1265 70 646 200	5 2 1 7
ZREMB	7,1700	13:46	70	7.36	-1.38 %	1000	7.1800	7.2500	5	3	19	[+]
ZRE	7.10 7.36	6.6300 8.0900	13:46 13:31 13:31 13:22	2 4 6 188	7,1700 7,1700 7,1800 7,2600	2 1 2 3	484 300 1200 650	7.1700 7.1500 7.1300 7.1200	7.2600 7.3000 7.3200 7.3300	209 660 247 4001	1 4 2 3
KSGAGRO	2,9000	13:32	999	2.96	-1.36 %	1	2.9000	2.9600	245	10	28	[+]
KSG	2.86 2.99	2.6700 3.2500	12:55 12:05 11:56 11:45	1000 100 1 449	2,9000 2,9600 2,9500 2,9500	2 4 2 3	84 329 105 15	2.8900 2.8800 2.8700 2.8600	2.9700 3.0000 3.0200 3.0300	287 3400 280 1078	1 1 2 4
CAPITEA	0,4740	12:55	3000	0.47	-1.35 %	2200	0.4725	0.4790	600	15	7	[+]
CAP	0.47 0.48	0.4270 0.5210	12:49 11:38 11:15 10:50	2000 2400 1000 500	0,4730 0,4790 0,4795 0,4730	1 1 2 1	2300 2470 1680 1000	0.4715 0.4710 0.4705 0.4700	0.4795 0.4800 0.4805 0.4810	3850 9929 2600 4707	2 3 1 1
YARRL	7,4600	13:22	3	7.50	-1.32 %	50	7.4200	7.4600	201	1	8	[+]
YRL	7.46 7.50	6.7600 8.2400	12:34 12:05 11:46 11:46	10 100 20 60	7,5000 7,5000 7,5000 7,4800	3 10 2 2	180 1189 442 2615	7.4000 7.3800 7.3600 7.3400	7.4800 7.5000 7.5600 7.5800	120 1788 33 240	2 1 1 4
MILLENNIUM	13,6300	14:16	1	13.93	-1.30 %	6378	13.6300	13.6600	1372	332	4 546	[+]
MIL	13.54 13.93	12.5400 15.3200	14:16 14:15 14:15 14:15	14 198 699 750	13,6600 13,6600 13,6500 13,6500	4 1 2 6	2675 1033 1907 14098	13.6200 13.6100 13.6000 13.5900	13.6700 13.6800 13.6900 13.7000	105 946 1870 7441	1 2 4 4
ALIOR	98,6200	14:16	1	99.76	-1.28 %	337	98.6000	98.6600	303	277	27 291	[+]
ALR	97.70 99.76	89.8000 109.7000	14:15 14:15 14:15 14:13	41 24 10 8	98,6600 98,6200 98,6200 98,6200	6 4 3 6	646 252 187 453	98.5800 98.5600 98.5400 98.5200	98.6800 98.7000 98.7200 98.7400	154 433 325 150	2 6 4 1
MOVIEGAMES	15,6400	14:14	64	15.80	-1.26 %	1	15.6000	15.6400	84	0	6	[+]
MOV	15.56 15.80	14.2200 17.3800	14:05 13:33 13:33 13:33	1 1 1 1	15,6400 15,5600 15,5800 15,6000	1 1 1 1	1 50 70 10	15.5800 15.5600 15.5400 15.5000	15.7600 15.7800 15.8000 15.9000	50 95 998 105	1 2 1 3
SFINKS	0,4740	13:57	935	0.48	-1.25 %	6360	0.4740	0.4770	250	36	17	[+]
SFS	0.46 0.48	0.4320 0.5280	13:49 13:48 12:31 12:31	6000 1065 14938 62	0,4740 0,4740 0,4800 0,4790	1 1 1 1	3726 500 5300 1804	0.4730 0.4690 0.4650 0.4640	0.4800 0.4840 0.4860 0.4880	8781 450 6368 3500	1 1 2 2
MBANK	757,4000	14:15	3	767.00	-1.25 %	58	757.4000	758.0000	88	6	4 394	[+]
MBK	753.60 767.00	690.4000 843.6000	14:13 14:13 14:13 14:13	3 3 2 1	757,6000 757,4000 757,2000 757,2000	1 5 4 1	9 60 33 20	757.0000 756.8000 756.6000 756.4000	758.4000 758.6000 758.8000 759.0000	20 14 34 4	1 1 2 2
RAFAMET	82,5000	14:15	10	83.50	-1.20 %	220	82.0000	82.5000	172	1	123	[+]
RAF	82.50 85.50	75.5000 91.5000	14:13 14:12 14:09 14:03	14 200 26 21	82,5000 82,5000 82,5000 82,5000	3 3 1 8	189 410 100 426	81.5000 81.0000 80.5000 80.0000	85.0000 85.5000 86.0000 86.5000	242 204 100 60	3 3 3 2
PULAWY	50,0000	11:51	2	50.60	-1.19 %	29	49.7000	50.0000	13	0	12	[+]
ZAP	49.20 50.80	45.6000 55.6000	11:13 10:55 10:55 10:54	7 55 45 88	49,6000 50,8000 50,6000 49,2000	1 2 1 1	111 720 50 2	49.6000 49.4000 49.3000 49.1000	50.6000 51.0000 51.4000 51.6000	88 722 196 12	1 1 2 1
SANPL	467,6000	14:16	1	473.20	-1.18 %	34	467.6000	467.9000	13	18	8 193	[+]
SPL	465.20 473.20	425.9000 520.4000	14:15 14:15 14:15 14:15	38 2 2 1	467,7000 467,5000 467,5000 467,5000	3 5 4 7	14 90 66 131	467.5000 467.4000 467.3000 467.2000	468.0000 468.1000 468.2000 468.3000	69 30 29 50	2 3 1 3
MWTRADE	3,3800	10:43	40	3.38	-1.17 %	10	3.3800	3.4200	498	0	0	[+]
MWT	3.38 3.38	3.0600 3.7000	13:24 13:00 16:45 16:43	1 45 1 1	3,4200 3,2200 3,4200 3,2200	1 3 2 1	955 1016 1020 490	3.2200 3.1400 3.0800 2.7400	3.4600 3.6000 3.7200 3.7400	1000 694 504 1039	1 1 2 2
TRAKCJA	2,1450	13:55	500	2.17	-1.15 %	4493	2.1450	2.1500	2650	20	44	[+]
TRK	2.15 2.20	1.9540 2.3850	13:36 13:36 13:33 13:24	7 88 12 255	2,1450 2,1500 2,1500 2,1700	6 2 9 3	4790 390 7710 2805	2.1400 2.1350 2.1300 2.1250	2.1650 2.1700 2.1750 2.1800	100 2029 2691 3646	1 2 5 2
WIELTON	6,0600	14:16	192	6.13	-1.14 %	995	6.0600	6.0900	242	40	244	[+]
WLT	6.05 6.14	5.5200 6.7400	14:16 14:16 14:16 14:13	2 2 354 51	6,0600 6,0600 6,0600 6,0600	8 1 3 5	4190 5 605 1630	6.0500 6.0400 6.0300 6.0200	6.1000 6.1100 6.1200 6.1300	223 5 485 4437	1 1 2 3
MLSYSTEM	17,3000	14:16	26	17.50	-1.14 %	33	17.1600	17.3000	174	19	331	[+]
MLS	16.84 17.52	15.7600 19.2400	13:54 13:54 13:54 13:54	7 3 50 15	17,3000 17,3000 17,3000 17,3000	1 2 1 1	2 22 71 438	17.1400 17.0800 17.0600 17.0400	17.3200 17.3400 17.3600 17.3800	390 9906 180 465	3 1 1 3
POLIMEXMS	4,8200	14:16	868	4.92	-1.13 %	100	4.8150	4.8350	770	244	1 192	[+]
PXM	4.82 4.94	4.4250 5.4000	14:16 14:16 14:16 14:14	100 500 429 100	4,8200 4,8200 4,8250 4,8450	4 2 9 2	3300 3100 6015 650	4.8100 4.8050 4.8000 4.7800	4.8400 4.8500 4.8800 4.8900	1510 2998 290 585	1 3 1 2
SKARBIEC	26,9000	13:48	32	27.20	-1.10 %	38	26.9000	27.2000	125	2	65	[+]
SKH	26.90 27.80	24.5000 29.9000	13:39 13:28 13:13 13:04	3 180 2 185	26,9000 26,9000 26,9000 26,9000	6 2 3 5	210 502 615 161	26.8000 26.7000 26.6000 26.5000	27.4000 27.6000 27.7000 27.8000	826 70 250 128	1 1 1 2
INTERCARS	553,0000	13:57	3	560.00	-1.07 %	13	552.0000	555.0000	10	0	18	[+]
CAR	548.00 560.00	504.0000 616.0000	13:57 13:57 12:17 12:11	1 4 1 1	553,0000 554,0000 552,0000 552,0000	3 1 4 3	14 4 37 128	551.0000 550.0000 549.0000 548.0000	558.0000 559.0000 560.0000 561.0000	3 29 34 183	1 3 3 5
ENELMED	19,6000	12:16	6	19.70	-1.01 %	50	19.5000	19.6000	264	0	0	[+]
ENE	19.50 19.70	17.8000 21.6000	11:27 09:00 17:00 11:29	2 2 1 2	19,5000 19,7000 19,8000 19,3000	1 1 1 1	410 68 70 72	19.3000 19.0000 18.8000 18.0000	19.9000 20.0000 20.2000 21.0000	241 7584 460 141	3 5 2 1
OTMUCHOW	4,9500	12:56	287	5.10	-1.00 %	1550	4.9500	5.1000	310	0	1	[+]
OTM	4.95 5.10	4.5900 5.6000	11:46 09:00 11:52 09:38	10 3 1000 418	5,1000 5,1000 5,0000 5,1200	2 1 1 1	850 894 21 500	4.9000 4.8600 4.8500 4.7900	5.1200 5.1400 5.1800 5.2600	168 685 1500 411	1 1 1 1
NOCTILUCA	100,0000	13:58	1	101.00	-0.99 %	138	100.0000	101.5000	81	1	52	[+]
NCL	100.00 101.50	91.0000 111.0000	13:07 12:20 11:47 11:13	20 50 5 5	100,0000 101,5000 101,5000 101,5000	1 2 1 1	24 42 49 22	99.2000 99.0000 98.6000 98.4000	102.0000 102.5000 103.0000 103.5000	311 119 44 10	4 2 3 2
GTC	4,0200	14:13	80	4.06	-0.99 %	5	3.9600	4.0200	360	3	10	[+]
GTC	3.93 4.07	3.6600 4.4600	11:15 10:04 10:04 09:51	3 97 3 65	4,0400 4,0600 4,0500 4,0600	1 1 1 3	53 100 100 505	3.9500 3.9400 3.9300 3.9200	4.0300 4.0400 4.0500 4.0600	250 141 145 215	1 1 1 1
GRODNO	10,4000	11:04	143	10.40	-0.95 %	102	10.3500	10.4000	857	0	3	[+]
GRN	10.40 10.40	9.3600 11.4000	10:18 10:18 17:04 14:08	97 3 20 14	10,4000 10,4000 10,5000 10,5000	3 2 3 1	741 5 1510 299	10.3000 10.2500 10.2000 10.1500	10.4500 10.5000 10.5500 10.6000	850 89 370 5	1 2 1 2
BBIDEVNFI	5,2500	14:14	37	5.45	-0.94 %	1961	5.2500	5.4500	823	2	9	[+]
BBD	5.25 5.45	4.9200 5.9500	13:32 12:56 12:53 12:51	2 245 72 132	5,2500 5,3000 5,3000 5,3000	1 2 2 1	300 334 106 5	5.2000 5.1000 5.0500 4.9400	5.5000 5.6000 5.6500 5.8000	2366 6758 2072 1375	2 4 3 4
QUERCUS	10,6500	14:11	1	10.50	-0.93 %	129	10.5500	10.6500	301	4	39	[+]
QRS	10.50 10.75	9.4600 11.5500	13:55 13:03 13:03 13:03	2 80 1000 335	10,5500 10,6000 10,6000 10,6000	4 3 1 2	461 51 555 700	10.5000 10.4500 10.4000 10.2500	10.7000 10.7500 10.8000 10.9000	454 3544 1000 40	2 5 2 1
SONEL	16,2000	13:31	92	16.00	-0.92 %	999	16.1000	16.2000	60	3	54	[+]
SON	15.95 16.40	14.4000 17.6000	13:22 13:11 12:19 12:14	33 15 1 617	16,2000 16,2000 16,1000 16,0500	1 2 3 3	383 24 433 211	16.0500 16.0000 15.9500 15.9000	16.3000 16.3500 16.4000 16.5000	635 168 72 1286	3 3 1 3
ENERGOINS	2,1600	13:15	5	2.12	-0.92 %	28	2.1400	2.1600	3495	24	50	[+]
ENI	2.10 2.18	1.9100 2.3300	13:08 13:08 13:08 13:04	1852 493 655 345	2,1400 2,1400 2,1600 2,1600	2 1 7 1	800 10 2286 3370	2.1200 2.1100 2.1000 2.0900	2.1700 2.1800 2.2000 2.2200	1444 2235 5910 1812	2 3 4 3
VINDEXUS	10,9000	13:47	1	10.95	-0.91 %	1421	10.9000	11.0000	1284	2	20	[+]
VIN	10.80 11.00	9.8600 12.0000	11:05 10:53 10:48 10:47	1 1 62 149	11,0000 11,0000 10,9500 10,9500	2 9 8 7	424 2087 2162 1313	10.8500 10.8000 10.7500 10.7000	11.1000 11.1500 11.2000 11.2500	2 298 500 299	1 1 1 1
STALPROD	240,0000	14:09	14	240.00	-0.83 %	171	240.0000	242.0000	14	0	81	[+]
STP	240.00 242.00	216.0000 264.0000	14:09 13:05 13:05 13:05	11 20 2 20	240,0000 240,0000 240,0000 240,0000	2 3 7 7	30 39 51 132	239.0000 238.0000 237.0000 236.0000	243.0000 244.0000 245.0000 246.0000	75 5 33 15	4 1 2 2
NEPTIS	124,0000	09:00	2	124.00	-0.80 %	73	121.0000	124.0000	66	0	0	[+]
YAN	124.00 124.00	112.0000 136.0000	09:00 09:00 17:00 13:08	1 1 1 32	125,0000 125,0000 124,0000 124,0000	1 1 2 1	67 1 2 86	120.0000 117.0000 116.0000 115.0000	125.0000 150.0000 160.0000 175.0000	66 6 20 761	1 1 1 2
GIGROUP	2,5200	10:18	15	2.52	-0.79 %	200	2.4500	2.5100	350	0	0	[+]
GIG	2.52 2.52	2.2700 2.7700	17:00 17:00 16:14 16:14	50 50 50 50	2,5400 2,5400 2,5300 2,4800	1 1 5 1	100 250 3225 350	2.4200 2.4000 2.3600 2.3400	2.5200 2.5400 2.5900 2.6000	19280 439 280 628	2 2 2 1
PAMAPOL	2,5500	10:02	100	2.56	-0.78 %	21	2.5200	2.5500	2212	0	1	[+]
PMP	2.55 2.56	2.3100 2.8100	10:02 10:01 10:01 10:01	22 4 23 93	2,5500 2,5500 2,5500 2,5500	1 2 2 2	4 1000 314 55	2.5100 2.5000 2.4800 2.4500	2.6100 2.6200 2.6300 2.6500	21 148 16 520	1 3 1 2
LIBET	1,4200	11:21	1	1.43	-0.70 %	1442	1.3550	1.4150	444	7	9	[+]
LBT	1.36 1.43	1.2850 1.5650	11:21 10:07 10:07 10:01	100 6090 100 278	1,3800 1,3550 1,3600 1,4250	2 1 1 1	1737 2627 2027 8000	1.3500 1.3450 1.3400 1.3250	1.4200 1.4250 1.4350 1.4500	8776 1800 75 2663	2 2 1 3
STALEXP	3,0200	13:38	62	3.04	-0.66 %	1961	3.0050	3.0200	1566	45	137	[+]
STX	3.00 3.04	2.7350 3.3350	13:38 13:26 13:21 13:05	38 24 33 4	3,0200 3,0200 3,0200 3,0000	4 2 5 3	1196 620 6056 1685	3.0000 2.9950 2.9900 2.9800	3.0350 3.0400 3.0450 3.0500	4311 14695 9000 10535	1 9 4 8
MURAPOL	38,4500	14:15	44	38.70	-0.65 %	256	38.4500	38.5000	277	2	88	[+]
MUR	38.05 38.70	34.8500 42.5500	13:49 13:49 13:47 13:35	41 262 38 1	38,4500 38,4500 38,4500 38,4500	3 1 1 1	236 40 261 120	38.4000 38.3000 38.2000 38.1500	38.6000 38.6500 38.7000 38.8500	21 26 753 406	1 2 3 1
COGNOR	7,2400	14:07	4	7.29	-0.62 %	216	7.2200	7.2400	423	19	136	[+]
COG	7.16 7.29	6.5600 8.0100	14:06 14:03 14:03 14:03	4 1879 211 190	7,2200 7,1700 7,1750 7,1800	1 1 1 2	5 532 457 394	7.2000 7.1900 7.1850 7.1750	7.2500 7.2650 7.2750 7.2800	1000 5 1000 38	1 1 1 1
POLTREG	32,0000	13:16	100	31.80	-0.62 %	27	31.7000	32.0000	180	1	33	[+]
PTG	31.80 32.70	28.7000 34.9000	10:44 10:44 10:44 10:15	32 63 5 3	32,7000 32,7000 32,6000 32,7000	1 1 3 1	1 1 72 50	31.6000 31.5000 31.3000 31.2000	32.7000 32.8000 32.9000 33.8000	118 150 63 4	1 1 1 1
STAPORKOW	3,2200	11:38	6	3.24	-0.62 %	420	3.2200	3.2400	706	3	8	[+]
ZUK	3.22 3.32	2.9200 3.5600	10:13 09:31 09:31 16:37	30 500 2000 460	3,3200 3,2400 3,2400 3,2400	2 1 2 1	3500 4 959 222	3.2000 3.1200 3.1000 3.0600	3.3200 3.3400 3.3800 3.4000	370 2400 100 1742	1 1 1 2
BOOMBIT	6,6600	12:26	50	6.72	-0.60 %	107	6.6600	6.7600	221	1	5	[+]
BBT	6.66 6.76	6.0600 7.3800	11:46 11:39 10:31 09:32	10 5 14 50	6,7600 6,7600 6,7600 6,7600	2 1 2 1	360 500 216 500	6.6400 6.6200 6.6000 6.5200	6.8000 6.9000 6.9200 6.9400	10 390 291 1560	1 3 2 1
PEPEES	0,8350	09:06	10	0.84	-0.60 %	15	0.8150	0.8350	261	0	0	[+]
PPS	0.84 0.84	0.7550 0.9150	09:30 09:30 09:09 09:09	105 15 141 500	0,8400 0,8350 0,8050 0,8050	2 2 1 1	9376 8607 200 2145	0.8050 0.8000 0.7850 0.7800	0.8400 0.8500 0.8550 0.8600	12101 3836 8772 17661	4 1 1 4
PRAGMAINK	3,3600	11:22	5	3.36	-0.59 %	387	3.3200	3.3600	1309	0	1	[+]
PRI	3.36 3.36	3.0400 3.6800	11:22 11:22 11:21 09:31	5 5 5 405	3,3600 3,3600 3,3600 3,3600	1 1 1 2	100 2335 200 240	3.2800 3.2400 3.2200 3.2000	3.3800 3.4000 3.4200 3.4400	1521 2896 200 200	2 3 1 1
ESOTIQ	33,9000	13:02	60	33.90	-0.59 %	20	33.8000	34.0000	120	0	8	[+]
EAH	33.90 34.00	30.6000 37.2000	11:01 11:01 11:01 10:52	8 15 5 10	34,0000 34,0000 34,0000 34,0000	2 1 2 5	45 100 506 509	33.3000 33.2000 33.1000 33.0000	34.1000 34.2000 34.3000 34.4000	20 45 65 2386	1 1 2 6
TEXT	54,3000	14:14	19	54.50	-0.55 %	264	54.1500	54.3500	69	21	1 130	[+]
TXT	54.00 54.60	49.0600 59.9500	14:14 14:09 14:09 14:09	2 1 51 34	54,3000 54,3000 54,3000 54,3000	8 8 11 8	387 2099 677 558	54.1000 54.0500 54.0000 53.9500	54.4000 54.4500 54.5000 54.5500	2002 192 150 487	2 4 1 5
PCFGROUP	5,4800	14:15	5	5.61	-0.54 %	800	5.4700	5.4800	226	56	310	[+]
PCF	5.48 5.71	5.0500 6.1700	14:14 14:12 14:11 14:11	10 10 250 100	5,4800 5,4800 5,4800 5,5000	1 2 2 3	375 431 3799 925	5.4600 5.4500 5.4100 5.4000	5.5800 5.6100 5.6400 5.6500	422 1427 332 993	2 1 1 1
ARTIFEX	15,1000	13:43	39	15.20	-0.53 %	332	15.0800	15.2200	1141	9	129	[+]
ART	15.04 15.38	13.6800 16.7200	13:43 13:33 12:09 11:12	51 149 5 290	15,1000 15,1000 15,0800 15,0800	2 2 3 1	420 820 400 120	15.0400 15.0200 15.0000 14.9200	15.2400 15.3600 15.4800 15.5000	1618 240 517 3340	3 1 1 4
APLISENS	18,6000	13:36	3	18.70	-0.53 %	51	18.3000	18.6000	7	0	4	[+]
APN	18.15 18.70	16.8500 20.5000	11:35 11:35 10:43 09:49	100 10 1 6	18,1500 18,1500 18,5000 18,5000	1 3 4 1	465 605 475 1	18.1000 18.0500 18.0000 17.9000	18.7000 18.8000 19.0000 19.0500	78 1499 206 91	1 2 3 1
KRUK	396,0000	14:16	4	398.00	-0.50 %	3	395.8000	395.9000	11	21	8 212	[+]
KRU	391.10 399.50	358.2000 437.8000	14:16 14:16 14:16 14:16	1 2 2 1	396,0000 395,9000 395,9000 395,9000	2 3 1 2	20 18 20 21	395.7000 395.6000 395.5000 395.4000	396.0000 396.1000 396.2000 396.3000	101 23 39 25	6 2 3 2
NTTSYSTEM	10,2000	14:15	3	10.25	-0.49 %	562	9.9200	10.2000	959	1	15	[+]
NTT	10.20 10.25	9.2400 11.2500	12:16 11:39 10:46 10:17	3 100 3 25	10,2000 10,2500 10,2500 10,2500	1 1 1 1	800 1234 800 920	9.9000 9.8600 9.8400 9.8200	10.2500 10.3000 10.3500 10.4000	293 476 1780 6352	2 2 2 5
BUMECH	8,2900	14:15	357	8.31	-0.48 %	5793	8.2900	8.3500	518	2	17	[+]
BMC	8.22 8.37	7.4800 9.1400	14:15 14:15 14:15 13:25	68 185 390 8	8,2900 8,3000 8,3000 8,3500	1 1 1 2	450 431 375 272	8.2400 8.2300 8.2200 8.2100	8.3700 8.3800 8.3900 8.4000	4 60 700 525	1 2 2 3
PHN	10,3500	13:52	8	10.40	-0.48 %	1072	10.1000	10.3500	980	0	1	[+]
PHN	10.35 10.40	9.3600 11.4000	10:50 09:00 17:00 16:05	80 2 2 143	10,3500 10,4000 10,4000 10,1000	2 8 1 2	1010 733 200 6	10.0500 10.0000 9.8000 9.7400	10.4000 10.5000 10.6000 10.6500	494 198 392 1191	1 3 1 1
CLOUD	45,8000	12:32	27	45.80	-0.43 %	11	45.8000	47.3000	159	0	7	[+]
CLD	45.80 46.80	41.3000 50.2000	10:55 10:55 10:54 10:43	14 28 28 4	46,5000 46,5000 46,5000 46,8000	2 1 1 3	5 5 10 277	45.5000 45.3000 45.2000 45.1000	47.5000 47.7000 47.9000 48.0000	36 46 16 100	1 1 1 1
COMP	239,0000	10:40	3	240.00	-0.42 %	6	238.0000	239.0000	2906	0	32	[+]
CMP	236.00 240.00	216.0000 264.0000	10:33 10:13 10:03 09:47	3 3 8 8	239,0000 239,0000 239,0000 239,0000	3 2 4 1	56 16 267 20	236.0000 235.0000 234.0000 233.0000	240.0000 241.0000 244.0000 245.0000	275 350 196 275	4 1 2 3
MABION	9,8100	13:53	398	9.87	-0.41 %	224	9.8100	9.8500	100	6	56	[+]
MAB	9.81 9.89	8.8900 10.8400	13:53 12:33 12:32 12:32	113 14 55 131	9,8100 9,8100 9,8600 9,8500	1 1 1 1	2000 1629 200 2	9.8000 9.7700 9.7600 9.7500	9.8600 9.8700 9.8900 9.9000	318 2 5750 2626	1 1 6 11
ROPCZYCE	25,1000	09:59	6	25.20	-0.40 %	64	25.1000	25.4000	10	0	3	[+]
RPC	25.10 25.50	22.7000 27.7000	09:59 09:54 09:24 09:06	34 66 7 2	25,2000 25,2000 25,2000 25,5000	1 1 2 5	95 40 40 625	25.0000 24.9000 24.8000 24.7000	25.5000 25.6000 25.7000 25.8000	18 30 10 40	2 2 1 2
URTESTE	53,8000	12:32	4	55.00	-0.37 %	4	52.4000	53.8000	223	0	20	[+]
URT	53.80 56.60	49.5000 60.4000	09:29 09:23 09:19 09:19	54 50 200 10	54,0000 54,0000 54,0000 54,2000	1 1 1 1	100 30 20 40	52.2000 52.0000 51.0000 50.6000	54.0000 56.0000 56.6000 56.8000	76 15 6 115	1 1 1 3
DIAG	163,4000	14:15	24	164.50	-0.37 %	47	163.3000	163.6500	21	8	1 244	[+]
DIA	162.25 165.25	148.0500 180.9500	14:15 14:15 14:15 14:10	23 21 2 56	163,4000 163,4500 163,4500 163,4500	1 2 3 1	31 106 127 53	163.2500 163.2000 163.1500 163.0500	163.7000 163.8000 163.9000 163.9500	125 19 49 68	1 1 1 4
PHOTON	3,2800	13:23	336	3.24	-0.30 %	393	3.2300	3.2700	35	3	9	[+]
PEN	3.23 3.28	2.9200 3.5600	13:23 12:52 12:51 12:51	164 273 500 500	3,2800 3,2300 3,2300 3,2300	2 2 3 3	598 2059 1044 1898	3.2200 3.2100 3.2000 3.1900	3.2800 3.2900 3.3000 3.3200	927 1720 6071 1064	2 2 3 2
WAWEL	676,0000	10:59	1	676.00	-0.29 %	6	676.0000	678.0000	16	0	3	[+]
WWL	676.00 678.00	610.0000 742.0000	09:55 09:37 09:17 14:02	1 2 1 4	678,0000 676,0000 676,0000 678,0000	1 1 2 1	2 15 30 10	672.0000 668.0000 660.0000 658.0000	680.0000 682.0000 684.0000 686.0000	108 96 20 15	7 3 2 2
KREDYTIN	17,3500	17:00	2	0.00	-0.29 %	0	0.0000	0.0000	0	0	0	[+]
KRI	0.00 0.00	15.7000 19.1000	16:46 16:28 16:27 16:27	24 500 348 62	16,8000 17,0000 16,7500 16,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENEA	17,9500	14:16	2	18.00	-0.28 %	3	17.9600	18.0000	1422	303	5 507	[+]
ENA	17.85 18.46	16.2000 19.8000	14:16 14:16 14:16 14:16	90 1078 473 5	17,9600 17,9600 17,9700 17,9900	6 5 3 2	1889 2241 603 1200	17.9500 17.9400 17.9300 17.9200	18.0100 18.0200 18.0300 18.0400	1582 1024 30 471	4 2 2 3
SELENAFM	37,1000	13:16	1	36.80	-0.27 %	43	36.8000	37.1000	434	1	42	[+]
SEL	36.80 37.10	33.2000 40.4000	12:35 17:00 16:42 16:23	1150 3551 30 2	36,8000 37,2000 37,3000 37,2000	1 1 3 1	100 300 141 60	36.6000 36.4000 36.3000 36.2000	37.2000 37.3000 37.4000 37.8000	522 70 357 738	5 1 1 2
INTERSPPL	0,3700	12:11	176	0.39	-0.27 %	9784	0.3700	0.3840	950	9	3	[+]
IPO	0.36 0.39	0.3510 0.4290	11:47 11:38 11:06 11:06	50 40 376 1000	0,3840 0,3700 0,3650 0,3650	1 1 1 1	1296 200 61 1734	0.3650 0.3640 0.3630 0.3620	0.3900 0.3910 0.3990 0.4000	2560 30 4431 35635	3 1 2 6
MILKILAND	1,9300	12:38	16	1.94	-0.26 %	2740	1.9000	1.9300	29264	15	30	[+]
MLK	1.93 1.95	1.7450 2.1200	12:18 12:18 12:18 12:10	300 5000 6420 2000	1,9400 1,9400 1,9400 1,9400	1 1 3 1	30 40 1390 6	1.8850 1.8800 1.8700 1.8600	1.9450 1.9500 1.9700 1.9750	54 33918 4790 1000	1 1 2 1
KRKA	814,0000	13:41	3	814.00	-0.25 %	6	812.0000	814.0000	250	0	35	[+]
KRK	814.00 814.00	734.0000 894.0000	12:58 12:01 11:30 10:53	1 15 5 3	814,0000 814,0000 814,0000 814,0000	1 2 1 1	2 252 1 2	808.0000 804.0000 802.0000 800.0000	828.0000 830.0000 834.0000 860.0000	1 5 12 13	1 2 1 1
SIMFABRIC	1,6720	14:03	320	1.62	-0.24 %	335	1.6080	1.6720	704	7	11	[+]
SIM	1.62 1.68	1.4600 1.7840	14:03 12:37 12:32 12:32	680 10 1000 50	1,6700 1,6780 1,6200 1,6200	1 2 2 1	700 1621 1670 5825	1.6020 1.6000 1.5900 1.5880	1.6780 1.6800 1.6840 1.6940	1333 4211 983 1502	1 1 1 1
OPONEOPL	90,8000	14:11	10	91.00	-0.22 %	102	90.4000	90.8000	593	0	29	[+]
OPN	89.40 91.00	82.0000 100.0000	14:02 13:38 13:32 13:19	1 2 6 1	90,6000 90,8000 90,8000 90,8000	1 3 3 1	1 63 111 55	90.2000 90.0000 89.8000 89.6000	91.0000 92.6000 92.8000 93.0000	77 28 99 90	5 1 1 1
KRAKCHEM	0,9580	14:00	500	0.96	-0.21 %	1	0.9320	0.9580	1792	1	1	[+]
KCH	0.93 0.96	0.8640 1.0500	12:14 12:14 11:43 11:32	8 13 11 120	0,9580 0,9560 0,9320 0,9560	1 2 1 1	1000 24 4375 12	0.9300 0.9260 0.9240 0.9120	0.9600 0.9700 0.9800 1.0000	965 1009 2560 9549	2 1 3 3
MONNARI	4,8500	11:37	1201	4.76	-0.21 %	190	4.7600	4.8300	2364	3	12	[+]
MON	4.75 4.86	4.2900 5.2200	10:13 10:13 10:13 10:13	1 250 400 250	4,8600 4,7500 4,7500 4,7600	2 2 1 1	290 350 250 250	4.7500 4.7400 4.7300 4.7200	4.8400 4.8500 4.8600 4.8800	3000 1761 5213 39	1 3 2 1
CREOTECH	291,5000	14:12	1	292.50	-0.17 %	41	291.0000	292.5000	1	3	929	[+]
CRI	291.00 294.00	263.5000 321.5000	14:08 14:01 14:00 13:56	15 1 3 21	293,0000 293,0000 294,0000 293,0000	4 3 3 1	78 220 13 1	290.5000 289.5000 289.0000 288.5000	293.0000 294.0000 294.5000 295.0000	80 234 10 345	1 5 1 11
PKNORLEN	82,3800	14:17	13	82.60	-0.16 %	534	82.3600	82.3700	544	1 271	104 858	[+]
PKN	82.17 83.50	74.3400 90.8600	14:17 14:17 14:17 14:17	24 65 267 228	82,3800 82,3800 82,3700 82,3700	6 1 3 2	927 26 1412 448	82.3500 82.3400 82.3300 82.3200	82.3800 82.3900 82.4000 82.4100	595 469 654 802	5 2 4 3
ATAL	63,3000	14:02	2	63.40	-0.16 %	58	63.3000	63.4000	588	3	221	[+]
1AT	63.00 63.40	57.1000 69.7000	13:58 13:58 13:58 13:53	69 59 20 19	63,3000 63,3000 63,3000 63,4000	3 3 8 1	80 51 1213 25	63.2000 63.1000 63.0000 62.8000	63.8000 63.9000 64.0000 64.4000	9 65 690 15	1 2 3 1
BUDIMEX	540,0000	14:15	7	540.60	-0.11 %	67	539.6000	540.0000	55	14	7 637	[+]
BDX	537.60 545.60	486.6000 594.6000	14:15 14:15 14:15 14:15	29 4 12 12	539,8000 539,8000 539,8000 539,8000	6 3 3 3	105 27 45 18	539.4000 539.2000 539.0000 538.8000	540.2000 540.4000 540.6000 540.8000	67 46 51 35	6 3 2 2
KGHM	124,7000	14:16	1	125.25	-0.08 %	154	124.6000	124.7000	414	164	20 480	[+]
KGH	124.00 125.70	112.7500 137.7500	14:16 14:16 14:16 14:16	390 2 13 162	124,6500 124,6500 124,6500 124,6500	8 5 7 4	952 234 781 260	124.5500 124.5000 124.4500 124.4000	124.7500 124.8000 124.8500 124.9000	416 639 369 358	4 5 4 6
PKPCARGO	15,8800	14:15	92	15.94	-0.06 %	231	15.8400	15.8900	2	62	986	[+]
PKP	15.80 16.00	14.3500 17.5300	14:15 14:03 14:02 14:02	8 173 65 400	15,8800 15,8300 15,8300 15,8500	1 1 2 3	500 750 188 152	15.8300 15.8200 15.8000 15.7900	15.9000 15.9100 15.9400 15.9500	305 122 300 757	1 2 1 2
INPRO	7,2500	09:00	20	7.25	0.00 %	1087	7.0000	7.2500	241	0	0	[+]
INP	7.25 7.25	6.5500 7.9500	09:00 17:00 16:49 13:49	2 1 350 150	7,2500 7,2500 7,0000 7,0500	2 1 2 1	272 2 78 1000	6.9500 6.9000 6.8500 6.8000	7.3000 7.3500 7.5000 7.5500	1545 1550 210 150	3 3 2 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
EDINVEST	5,7600	10:14	33	5.76	0.00 %	2	5.6600	5.7600	191	0	1	[+]
EDI	5.60 5.76	5.2000 6.3200	10:11 10:11 09:50 09:50	43 7 21 7	5,7600 5,7400 5,6000 5,6200	1 1 3 1	7 1379 588 526	5.6200 5.6000 5.5400 5.5200	5.8000 6.0400 6.1600 6.2000	1300 4 394 122	1 1 2 1
OPTEAM	3,8800	09:13	3	3.88	0.00 %	740	3.7400	3.8800	165	0	0	[+]
OPM	3.88 3.88	3.5000 4.2600	13:42 13:41 13:41 13:40	1 1 58 1	3,8800 3,7600 3,7600 3,8800	2 1 1 2	2250 40 114 600	3.7200 3.6000 3.5200 3.5000	3.9000 4.0000 4.0400 4.0600	2476 230 1000 887	3 2 1 2
RANKPROGR	3,6600	12:34	2000	3.66	0.00 %	366	3.6650	3.6800	2000	5	20	[+]
RNK	3.66 3.66	3.2950 4.0250	11:43 11:27 11:22 17:00	999 2000 341 91	3,6600 3,6600 3,6600 3,6600	1 1 1 1	8267 100 433 1569	3.6600 3.6300 3.6050 3.6000	3.6900 3.7150 3.7200 3.7450	120 1000 1281 1700	1 1 2 2
INGBSK	306,0000	14:15	16	306.00	0.00 %	180	305.0000	306.0000	50	6	1 951	[+]
ING	303.50 306.50	275.5000 336.5000	14:15 14:15 14:10 14:10	50 22 1 4	306,0000 306,0000 306,0000 306,0000	6 1 3 4	122 35 183 169	304.5000 304.0000 303.5000 303.0000	306.5000 307.0000 307.5000 308.0000	201 203 1607 257	7 6 6 9
TATRY MOUNTAIN	95,0000	13:30	2	0.00	0.00 %	2	87.0000	93.0000	45	0	0	[+]
TMR	0.00 0.00	85.5000 104.0000	13:28 16:26 09:00 09:49	10 1 28 5	89,5000 90,0000 87,0000 87,0000	1 1 1 1	17 6 8 5	85.0000 83.0000 80.5000 80.0000	94.0000 95.0000 97.0000 105.0000	45 95 432 5	1 1 1 1
DMGROUP	3,7700	13:52	352	3.77	0.00 %	10	3.6700	3.7700	648	1	4	[+]
DMG	3.66 3.77	3.4000 4.1400	13:52 13:52 13:52 13:52	142 496 5 5	3,7700 3,7700 3,7600 3,7600	1 1 1 5	5 20 3 2597	3.6600 3.6500 3.6400 3.6300	3.7800 3.7900 3.8000 3.8300	7300 363 2000 20	2 1 1 1
BNPPL	105,0000	14:09	1	105.00	0.00 %	136	104.5000	105.0000	850	1	69	[+]
BNP	105.00 106.50	94.6000 115.5000	13:34 12:37 11:14 11:14	50 1 50 18	105,0000 105,0000 105,0000 105,0000	2 4 5 2	1328 102 574 164	104.0000 103.5000 103.0000 102.5000	106.0000 106.5000 107.0000 107.5000	524 515 136 314	4 3 6 5
RAWLPLUG	16,5000	09:00	2	16.50	0.00 %	339	16.5000	16.9000	728	0	0	[+]
RWL	16.50 16.50	14.8500 18.1500	15:09 11:57 11:18 11:08	2 10 1 1	16,5000 16,9500 17,0000 17,0000	1 1 2 1	461 25 185 256	16.3000 16.1000 16.0500 15.5500	16.9500 17.0000 17.1000 17.4500	135 193 439 519	1 1 1 2
IPOPEMA	3,0000	14:04	35	3.00	0.00 %	4646	2.9900	3.0000	965	13	38	[+]
IPE	2.98 3.00	2.7000 3.3000	13:45 13:32 13:17 12:48	607 13 500 4	3,0000 3,0000 3,0000 2,9900	4 1 3 2	2479 507 3538 2010	2.9800 2.9700 2.9600 2.9500	3.0200 3.0500 3.0600 3.1000	790 4000 1576 3420	1 1 2 2
BETACOM	4,7200	09:00	100	4.72	0.00 %	2000	4.5600	4.7200	1450	0	0	[+]
BCM	4.72 4.72	4.2600 5.1500	12:11 12:11 11:26 10:28	61 39 100 37	4,7200 4,7000 4,7200 4,6000	2 1 2 1	1939 2000 2247 2000	4.5400 4.4200 4.4000 4.3600	4.7400 4.7600 4.7800 4.8800	1750 131 360 2000	1 1 1 1
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INSTALKRK	39,9000	14:13	1	39.90	0.00 %	11	39.6000	39.9000	105	0	3	[+]
INK	39.50 39.90	36.0000 43.8000	13:20 13:20 11:11 09:46	3 29 5 8	39,9000 39,9000 39,9000 39,9000	3 2 3 1	142 4 45 80	39.5000 39.3000 39.2000 39.1000	41.0000 42.0000 42.2000 42.5000	41 367 110 131	1 2 2 2
BEST	25,0000	09:23	20	25.00	0.00 %	46	24.8000	25.0000	300	0	1	[+]
BST	25.00 25.00	22.6000 27.4000	14:23 12:26 15:09 15:08	60 4 50 50	25,0000 24,8000 25,0000 25,0000	2 2 2 0	130 324 350 0	24.2000 24.0000 23.2000 0.0000	25.4000 26.8000 27.0000 28.6000	130 63 19 19	1 1 1 1
LESS	0,2490	09:00	2	0.25	0.00 %	50	0.2470	0.2490	3294	0	0	[+]
LES	0.25 0.25	0.2250 0.2730	17:00 16:42 16:28 16:23	2 80 80 80	0,2490 0,2460 0,2470 0,2480	1 1 1 4	50 80 80 5210	0.2460 0.2450 0.2430 0.2420	0.2550 0.2560 0.2580 0.2590	90 240 14420 18740	2 4 1 5
NANOGROUP	2,7300	13:04	116	2.77	0.00 %	5	2.7050	2.7250	192	12	32	[+]
NNG	2.67 2.77	2.4950 3.0450	13:04 12:37 12:00 11:51	184 20 140 500	2,7250 2,7250 2,7000 2,7000	1 1 1 3	400 1000 2000 7329	2.7000 2.6650 2.6600 2.6500	2.7300 2.7600 2.7650 2.8300	50480 1000 5 2000	3 1 1 1
BIOTON	4,1200	14:14	1450	4.12	0.00 %	4050	4.1200	4.1500	982	13	52	[+]
BIO	4.12 4.19	3.7100 4.5300	14:14 14:14 13:21 13:16	515 1035 3 962	4,1200 4,1200 4,1200 4,1200	1 2 3 2	600 2100 4815 1004	4.1100 4.1000 4.0800 4.0600	4.1700 4.1800 4.1900 4.2000	485 2000 5889 10625	1 1 2 2
PCCROKITA	67,5000	14:14	20	67.70	0.00 %	189	67.4000	67.6000	196	2	146	[+]
PCR	67.40 67.70	61.0000 74.4000	14:12 14:12 13:54 13:54	30 7 106 35	67,5000 67,5000 67,6000 67,6000	7 7 7 20	302 185 162 619	67.3000 67.2000 67.1000 67.0000	67.7000 67.8000 67.9000 68.0000	375 10 294 86	3 1 3 2
TERMOREX	0,7250	13:43	61	0.73	0.00 %	1000	0.7200	0.7250	8483	0	0	[+]
TRR	0.73 0.73	0.6550 0.7950	17:00 14:12 10:35 10:03	20 1000 31 100	0,7250 0,7150 0,7150 0,7250	2 2 1 4	1669 13129 200 14000	0.7150 0.7100 0.7050 0.7000	0.7300 0.7350 0.7400 0.7450	2430 500 2500 3079	2 1 2 2
KGL	14,9000	09:00	1	14.90	0.00 %	10	14.3000	14.7000	511	0	0	[+]
KGL	14.90 14.90	13.5000 16.3000	09:00 09:00 09:00 16:45	4 1 19 1	14,9000 14,9000 14,9000 14,9000	2 1 2 1	556 1 110 406	14.0000 13.9000 13.6000 13.5000	14.9000 15.0000 15.1000 15.3000	540 1 395 100	1 1 1 1
EUROHOLD	2,2000	11:34	5064	2.20	0.00 %	1200	2.2000	2.2800	3500	6	14	[+]
EHG	2.20 2.20	1.9800 2.4200	11:02 11:02 11:02 15:39	61 695 500 300	2,2000 2,2000 2,2000 2,2000	4 1 1 2	4205 1000 880 520	2.1800 2.1600 2.1400 2.1200	2.4000 2.4800 2.5000 2.5400	13000 300 248 800	1 1 1 1
DECORA	76,4000	14:15	19	76.40	0.00 %	102	76.4000	77.0000	40	0	19	[+]
DCR	76.20 77.60	68.8000 84.0000	14:15 13:42 12:59 12:51	1 2 8 15	76,4000 77,0000 77,0000 77,0000	1 2 2 3	10 21 73 60	76.2000 76.0000 75.8000 75.2000	77.4000 77.6000 77.8000 78.0000	79 84 30 50	1 3 2 2
GOBARTO	25,5000	12:31	1	25.30	0.00 %	603	25.1000	25.5000	8	1	31	[+]
GOB	25.00 25.50	22.8000 27.8000	12:30 12:04 12:02 11:42	1 5 4 26	25,2000 25,2000 25,2000 25,2000	3 1 1 1	1182 600 25 100	25.0000 24.3000 23.1000 23.0000	25.8000 25.9000 26.0000 26.1000	35 47 250 60	1 2 2 1
MLPGROUP	85,0000	13:14	1	85.00	0.00 %	100	84.0000	85.0000	249	2	148	[+]
MLG	85.00 85.00	76.6000 93.4000	12:18 12:18 12:18 11:11	100 1340 99 100	85,0000 85,0000 85,0000 85,0000	1 3 1 1	1 154 5 7	83.8000 83.0000 82.8000 80.6000	85.6000 85.8000 86.0000 86.6000	20 299 325 99	1 1 3 1
PEKABEX	18,3000	13:39	169	18.50	0.00 %	156	18.3000	18.5500	148	1	14	[+]
PBX	18.30 18.50	16.6500 20.3000	12:16 10:34 10:34 10:23	1 21 8 70	18,4000 18,4000 18,4000 18,3000	1 6 1 3	100 1033 3 710	18.2500 18.1000 18.0500 18.0000	18.6000 18.6500 18.7000 18.7500	727 75 1270 200	2 1 3 1
NEXITY	1,6200	11:48	10	1.62	0.00 %	58	1.5800	1.6200	764	0	0	[+]
NXG	1.62 1.62	1.4600 1.7800	11:48 10:13 09:13 15:32	10 10 10 27	1,6200 1,6200 1,6200 1,6200	2 1 1 2	750 1102 100 200	1.5600 1.5500 1.5200 1.5100	1.6300 1.6400 1.6500 1.6600	621 20 50 50	2 1 1 1
DEBICA	82,5000	13:50	7	82.70	0.00 %	105	82.2000	82.5000	4	1	75	[+]
DBC	82.00 83.80	74.5000 90.9000	13:50 13:41 13:41 13:41	7 35 11 1	82,7000 82,2000 82,2000 82,2000	4 6 2 3	132 98 90 91	82.1000 82.0000 81.9000 81.8000	82.9000 83.0000 83.7000 83.8000	98 455 49 90	1 2 1 2
AMREST	15,7600	14:06	72	15.88	0.00 %	233	15.7200	15.7600	1471	24	374	[+]
EAT	15.64 15.88	14.3000 17.4600	13:59 13:59 13:59 13:57	361 387 13 400	15,7200 15,7200 15,7200 15,7000	6 2 2 4	3015 578 710 1671	15.7000 15.6800 15.6400 15.6200	15.7800 15.8000 15.8200 15.8600	400 201 1015 1015	2 1 2 2
FEERUM	11,2500	13:09	200	11.25	0.00 %	175	11.2500	11.4500	730	2	26	[+]
FEE	10.95 11.50	10.1500 12.3500	12:24 12:12 12:02 11:35	362 710 182 1	11,4500 11,0000 11,0000 11,5000	1 1 1 3	740 200 120 32	10.9500 10.8000 10.4000 10.3500	11.5000 11.5500 11.6000 11.8000	240 398 1696 400	1 1 1 1
TOWERINV	2,3500	17:00	162	0.00	0.00 %	428	PKC	PKC	1417	0	0	[+]
TOW	0.00 0.00	2.1150 2.5850	17:00 17:00 16:45 16:45	69 1 138 200	2,3500 2,3500 2,3500 2,3500	1 1 1 5	25 6 6 1408	2.5000 2.3050 2.3000 2.2600	2.2600 2.3450 2.3500 2.3600	768 700 1470 500	1 1 2 1
COALENERG	1,7500	14:10	542	1.74	0.00 %	604	1.7200	1.7500	208	36	63	[+]
CLE	1.69 1.76	1.5700 1.9100	14:04 14:00 13:31 12:27	227 1399 40 162	1,7500 1,7500 1,7450 1,7550	1 2 4 2	200 1956 1605 7180	1.7150 1.7100 1.7000 1.6950	1.7600 1.7700 1.7800 1.7900	1276 4923 1656 6204	1 5 1 4
KINOPOL	17,5000	13:06	48	17.50	0.00 %	673	17.3000	17.5000	52	0	7	[+]
KPL	17.30 17.50	15.7500 19.2500	12:18 11:46 10:36 10:36	30 100 1 169	17,3000 17,5000 17,5000 17,5000	6 3 3 2	877 175 474 720	17.2500 17.2000 17.1500 17.1000	17.6000 17.6500 17.7000 17.7500	10 314 122 590	1 2 3 1
IZOSTAL	2,6500	12:51	406	2.66	0.00 %	650	2.6400	2.6500	2243	5	14	[+]
IZS	2.64 2.66	2.4000 2.9200	12:38 12:33 12:33 12:33	20 350 150 350	2,6500 2,6400 2,6400 2,6400	4 3 4 5	2122 1676 3765 5432	2.6300 2.6200 2.6100 2.6000	2.6600 2.6700 2.6800 2.6900	6300 6600 1236 1795	2 4 2 4
ERG	48,6000	17:00	2	0.00	0.00 %	189	47.0000	48.4000	300	0	0	[+]
ERG	0.00 0.00	43.8000 53.0000	14:50 14:50 12:02 13:10	71 4 94 2	47,0000 47,0000 47,0000 48,6000	1 0 0 0	31 0 0 0	46.0000 0.0000 0.0000 0.0000	48.6000 49.0000 50.0000 51.0000	195 854 660 198	1 4 3 1
BRAND24	53,8000	13:50	1	53.80	0.00 %	146	52.0000	53.0000	2328	0	15	[+]
B24	52.00 54.00	48.5000 59.0000	12:44 12:20 11:43 11:43	2 1 4 1	54,0000 53,8000 52,0000 53,6000	2 1 1 1	90 58 50 31	51.6000 51.4000 51.2000 51.0000	54.0000 54.2000 54.4000 54.8000	302 10 198 132	5 1 3 2
ATLANTIS	2,2300	11:50	1	2.11	0.00 %	1371	2.1100	2.2300	8467	1	2	[+]
ATS	2.11 2.23	1.9000 2.3200	11:36 11:36 11:29 11:11	329 171 300 100	2,1100 2,1100 2,1100 2,1100	2 1 3 1	1440 750 1709 780	2.1000 2.0600 2.0500 2.0400	2.2500 2.2800 2.3000 2.3200	2488 800 1898 2000	2 1 3 1
CIGAMES	2,2000	14:03	20	2.21	0.00 %	19	2.2050	2.2100	563	38	84	[+]
CIG	2.20 2.22	1.9900 2.4300	14:00 14:00 14:00 13:59	1326 741 500 1000	2,2100 2,2000 2,2000 2,2100	2 2 5 1	6567 125 15510 1000	2.2000 2.1950 2.1900 2.1850	2.2200 2.2250 2.2300 2.2350	9408 11125 29271 5000	6 5 4 1
MOL	31,5000	14:11	65	31.50	0.00 %	23	31.4200	31.5000	1265	0	9	[+]
MOL	31.40 31.68	28.3600 34.6400	13:18 10:28 09:41 09:02	2 200 2 1	31,4800 31,4000 31,5000 31,6800	1 2 1 1	24 31 4 26	31.0200 31.0000 30.7400 30.6800	31.5800 31.6800 31.7600 31.9000	10 44 41 6000	1 1 2 1
WIKANA	6,6000	13:25	1	0.00	0.00 %	200	6.4500	6.6000	2121	0	0	[+]
WIK	0.00 0.00	5.9500 7.2500	13:25 09:00 09:14 09:00	140 150 10 2	6,5500 6,5500 6,5500 6,3500	2 2 1 1	2150 2250 1200 224	6.4000 6.3500 6.3000 6.2000	6.7500 6.8000 6.8500 6.9500	1000 3010 1163 100	1 2 1 1
DRAGOENT	22,2000	16:39	7	0.00	0.00 %	4	21.7000	22.2000	29	0	0	[+]
DGE	0.00 0.00	20.0000 24.4000	16:39 16:39 15:10 15:10	3 17 3 3	22,2000 22,2000 22,2000 22,2000	2 1 2 3	23 20 5 55	21.6000 21.5000 21.3000 21.2000	22.4000 22.5000 22.8000 22.9000	2 14 105 4	1 1 2 1
EUROTEL	20,8000	12:59	41	20.80	0.00 %	1691	20.8000	21.1000	110	0	10	[+]
ETL	20.80 21.10	18.7500 22.8000	12:59 12:10 12:10 11:19	9 145 65 17	20,8000 21,0000 21,0000 20,8000	5 6 2 1	439 2222 300 16	20.7000 20.6000 20.5000 20.4000	21.2000 21.3000 21.5000 21.6000	132 1953 3171 90	1 3 3 2
JWWINVEST	2,8000	09:11	10	2.80	0.00 %	100	2.8000	2.8400	20	0	0	[+]
JWW	2.80 2.80	2.5200 3.0800	16:19 16:19 10:11 09:44	900 100 1000 10	2,8000 2,8100 2,8000 2,8600	2 2 2 1	104 104 205 100	2.7700 2.7600 2.7500 2.7200	2.8500 2.8600 2.8700 2.8800	20 40 100 433	1 1 1 3
CAVATINA	16,1000	09:13	9	16.10	0.00 %	515	16.0500	16.3000	20	0	7	[+]
CAV	16.00 16.10	14.5000 17.7000	09:08 09:08 09:08 09:04	375 5 20 1	16,0000 16,0000 16,0500 16,1000	3 1 1 1	678 10 480 50	16.0000 15.9500 15.8000 15.6500	16.3500 16.4500 16.5000 16.5500	20 51 2060 470	1 1 3 2
MOJ	1,4300	13:46	1000	0.00	0.00 %	700	1.3600	1.4000	300	0	0	[+]
MOJ	0.00 0.00	1.2900 1.5700	12:14 12:12 12:11 11:00	150 240 760 149	1,4300 1,3300 1,3500 1,4300	1 1 2 2	800 748 6008 1145	1.3500 1.3400 1.3300 1.3000	1.4300 1.5500 1.5600 1.5900	6000 495 432 1000	1 1 1 1
PGFGROUP	0,6740	17:00	1160	0.00	0.00 %	2831	PKC	PKC	29548	0	0	[+]
PGV	0.00 0.00	0.6080 0.7400	17:00 16:46 16:46 16:45	1 332 1658 1000	0,6740 0,6640 0,6660 0,6660	1 1 1 1	17 20 365 1000	0.7000 0.6400 0.6340 0.6320	0.5600 0.6000 0.6400 0.6500	1790 2000 5000 3000	1 1 1 1
KPPD	27,8000	09:37	1	27.80	0.00 %	19	27.0000	27.8000	278	0	0	[+]
KPD	27.80 27.80	25.2000 30.4000	13:45 13:45 11:02 10:04	1 1 18 2	27,8000 27,8000 27,2000 27,2000	2 1 1 1	24 290 2 50	26.8000 26.6000 26.0000 25.2000	29.2000 31.4000 33.2000 33.4000	22 22 3 60	1 1 1 1
IBSM	73,0000	14:09	20	76.00	0.00 %	110	72.6000	75.8000	16	0	19	[+]
IBS	73.00 76.00	68.4000 83.6000	14:09 13:27 12:58 12:06	6 10 100 100	73,0000 73,0000 73,0000 73,0000	1 1 1 1	9 25 80 2	70.4000 70.2000 62.0000 60.4000	76.0000 76.2000 83.4000 83.8000	62 105 8 55	2 1 1 1
IZOLACJA	3,7100	13:32	408	3.71	0.00 %	2021	3.6500	3.7100	1933	2	6	[+]
IZO	3.65 3.72	3.3400 4.0800	13:32 09:45 09:45 09:45	2 2 383 500	3,7100 3,6500 3,7200 3,7100	2 2 3 1	5463 600 627 1500	3.6400 3.6300 3.6200 3.6100	3.7200 3.7500 3.7600 3.8500	1158 744 2300 450	2 3 1 2
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	42	PKC	PKC	5319	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 2 1	2000 10000 31600 51	0.2740 0.2600 0.2500 0.1990	0.2000 0.2200 0.2400 0.2640	1800 300 11355 2640	1 1 2 1
UNICREDIT	242,0000	09:44	15	0.00	0.00 %	1000	238.1000	241.0500	1000	0	0	[+]
UCG	0.00 0.00	217.8000 266.2000	09:17 09:17 11:39 15:41	50 3 25 25	240,9000 240,9000 242,0000 242,8000	1 0 0 0	10 0 0 0	180.0000 0.0000 0.0000 0.0000	250.0000 252.0000 255.0000 260.0000	9 3 9 20	1 1 1 1
REDAN	0,0500	11:00	23000	0.00	0.00 %	22000	0.0460	PKC	13400	0	0	[+]
RDN	0.00 0.00	0.0350 0.0650	11:00 11:00 11:00 11:00	39852 20001 8000 100	0,0500 0,0500 0,0500 0,0500	1 1 1 0	1200 22016 100 0	0.0450 0.0420 0.0350 0.0000	0.0400 0.0420 0.0456 0.0460	17050 39852 500 1000	2 1 1 1
SILVANO	5,3600	11:13	111	5.34	0.00 %	1877	5.3600	5.6000	99	1	6	[+]
SFG	5.34 5.36	4.8100 5.8600	11:13 11:13 17:00 17:00	990 99 2 48	5,3600 5,3400 5,3600 5,3600	2 1 1 1	128 135 50 1000	5.0400 4.7400 4.1700 4.0000	5.6800 5.7000 5.7800 5.8000	64 150 520 122	1 1 2 1
PROTEKTOR	1,7350	17:00	580	0.00	0.00 %	20281	PKC	PKC	208869	0	0	[+]
PRT	0.00 0.00	1.5650 1.9050	16:49 16:45 16:26 16:26	3 770 875 625	1,7350 1,7300 1,7300 1,7300	1 1 3 1	150 100 950 20	1.7500 1.7400 1.7350 1.7100	0.1000 0.5000 1.3000 1.4500	613 2050 3500 247	1 1 1 1
CASPAR	5,6000	09:00	2	5.60	0.00 %	1500	5.4000	5.6000	2186	0	0	[+]
CSR	5.60 5.60	5.0500 6.1500	09:00 17:00 11:06 11:04	2 2 200 100	5,6000 5,6000 5,6000 5,6000	1 1 1 1	187 8 100 195	5.3000 5.2000 5.1500 5.1000	5.6500 5.9500 6.0000 6.1000	1400 300 200 5556	1 1 1 2
ULMA	60,5000	12:14	1	60.50	0.00 %	153	58.0000	60.5000	172	0	0	[+]
ULM	60.50 60.50	54.5000 66.5000	09:00 17:00 09:00 09:00	5 1 1 2	60,5000 60,5000 60,5000 60,5000	1 1 1 1	23 99 100 16	57.5000 57.0000 56.5000 55.5000	61.0000 61.5000 62.0000 63.5000	519 20 400 78	3 1 1 3
VERCOM	119,0000	14:10	21	119.00	0.00 %	82	118.0000	119.0000	74	1	70	[+]
VRC	118.00 119.20	107.2000 130.8000	14:08 14:08 14:02 13:54	10 10 108 2	118,0000 118,6000 119,0000 119,0000	1 3 2 3	1 58 33 236	117.8000 117.6000 117.2000 117.0000	119.2000 119.6000 119.8000 120.0000	200 45 4 229	1 1 2 4
IMPERA	1,1500	10:09	1	1.15	0.00 %	910	1.1500	1.2300	3200	0	0	[+]
IMP	1.15 1.15	1.0400 1.2600	16:26 15:56 10:35 14:59	1 7999 1 2	1,1500 1,1700 1,1700 1,1500	3 2 1 2	8281 1156 666 1355	1.1400 1.1100 1.0600 1.0000	1.2400 1.2800 1.3800 1.4400	9991 6000 4114 432	2 1 1 1
WASKO	1,8600	14:05	91	1.85	0.00 %	500	1.8450	1.8600	10000	3	6	[+]
WAS	1.85 1.87	1.6650 2.0200	12:30 12:30 12:30 10:28	177 625 698 302	1,8600 1,8550 1,8500 1,8500	2 2 2 2	950 1300 1900 1225	1.8400 1.8350 1.8300 1.8250	1.8650 1.8700 1.8750 1.8800	3511 1069 2640 4388	4 2 2 3
MOSTALPLC	15,3000	12:36	35	15.30	0.00 %	275	15.3000	15.6500	235	0	1	[+]
MSP	15.30 15.30	13.8000 16.8000	12:36 09:00 14:04 11:11	47 2 6 95	15,3000 15,3000 15,3000 15,3000	2 2 2 1	147 811 155 3	15.2000 15.1500 15.1000 15.0500	15.9000 16.1000 16.2000 16.3000	490 100 97 1215	1 1 1 3
ATMGRUPA	3,7400	14:08	3	3.74	0.00 %	3	3.7300	3.7400	48	1	2	[+]
ATG	3.71 3.74	3.3700 4.1100	12:49 12:45 12:32 12:22	3 11 85 30	3,7400 3,7400 3,7400 3,7400	1 1 3 2	5 30 94 851	3.7200 3.6900 3.6800 3.6600	3.7500 3.8000 3.8100 3.8200	6587 1001 2625 1070	3 6 1 2
PROJPRZEM	16,6000	10:21	3	16.60	0.00 %	1139	16.1000	16.6000	581	0	1	[+]
PJP	16.60 16.60	14.9500 18.2500	09:00 09:00 17:00 14:34	26 18 2 5	16,6000 16,6000 16,6000 16,5500	1 3 1 1	468 873 480 300	16.0500 16.0000 15.9500 15.9000	16.6500 16.8000 16.8500 16.9000	740 1 786 1072	2 1 2 2
EMC	11,0000	17:00	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EMC	0.00 0.00	9.9000 12.1000	09:00 09:00 09:00 11:43	1 2 2 12	11,0000 11,0000 11,0000 10,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RELPOL	5,2000	11:07	3	5.18	0.00 %	2	5.1600	5.2000	10017	2	11	[+]
RLP	5.14 5.20	4.6700 5.6800	11:07 10:55 10:44 10:44	2 1600 475 20	5,1800 5,1400 5,1400 5,1600	2 5 4 2	100 3731 1674 3020	5.1400 5.1200 5.1000 5.0800	5.2200 5.2600 5.2800 5.3000	1020 6 1496 154	2 1 5 2
SKYLINE	1,5800	14:35	223	0.00	0.00 %	1113	1.5100	1.5800	326	0	0	[+]
SKL	0.00 0.00	1.4300 1.7300	11:51 15:48 13:42 13:39	10 1000 743 7	1,5800 1,5800 1,5000 1,5100	1 1 1 1	5000 4400 3000 4000	1.5000 1.4600 1.4500 1.4000	1.6000 1.7600 1.7800 1.8000	4688 4000 4792 410	1 1 2 1
MIRACULUM	0,8780	10:38	300	0.88	0.00 %	1380	0.8700	0.8780	680	0	0	[+]
MIR	0.88 0.88	0.7920 0.9640	09:18 17:00 16:35 13:20	35 20 320 200	0,8780 0,8780 0,8700 0,8780	1 1 1 1	1400 10853 1765 1000	0.8620 0.8600 0.8560 0.8540	0.8800 0.8880 0.8900 0.8960	1095 2000 7520 1350	2 1 2 1
CDPROJEKT	276,1000	14:16	83	276.50	0.04 %	2847	276.0000	276.1000	48	173	47 877	[+]
CDR	275.00 278.00	248.9000 304.1000	14:16 14:16 14:16 14:16	4 66 41 31	276,1000 276,1000 276,1000 276,1000	4 4 3 3	125 336 138 217	275.9000 275.8000 275.7000 275.6000	276.2000 276.3000 276.4000 276.5000	555 100 80 135	10 1 2 4
JSW	21,1500	14:14	42	21.16	0.05 %	158	21.1500	21.1600	399	104	2 195	[+]
JSW	21.00 21.31	19.0450 23.2700	14:14 14:13 14:13 14:13	58 1 142 241	21,1500 21,1600 21,1500 21,1500	3 4 7 5	1004 809 1136 772	21.1400 21.1300 21.1200 21.1100	21.1700 21.1800 21.1900 21.2000	1060 1525 504 1289	4 9 5 7
LPP	14 050,0000	14:11	1	14,150.00	0.14 %	2	14060.0000	14065.0000	5	1	10 216	[+]
LPP	13,965.00 14,150.00	12735.0000 15565.0000	14:11 14:10 14:10 14:09	1 1 1 1	14 050,0000 14 045,0000 14 040,0000 14 035,0000	7 1 3 4	14 1 8 7	14055.0000 14050.0000 14045.0000 14040.0000	14070.0000 14080.0000 14085.0000 14090.0000	1 8 2 1	1 4 2 1
DEVELIA	7,3600	14:14	200	7.42	0.14 %	1160	7.3500	7.3600	2392	15	113	[+]
DVL	7.31 7.42	6.6800 8.1600	14:10 14:07 14:06 14:06	8 33 43 32	7,3600 7,3600 7,3600 7,3600	3 1 2 2	545 242 1105 3368	7.3400 7.3300 7.3200 7.3100	7.3900 7.4000 7.4100 7.4200	1529 2635 3000 3100	2 2 2 2
BLOOBER	29,3000	14:11	3	29.40	0.17 %	142	29.0500	29.3000	186	2	51	[+]
BLO	29.00 29.40	26.5000 32.3000	14:09 13:41 13:40 13:40	17 1 13 10	29,3000 29,3000 29,0500 29,1000	2 2 1 1	106 165 1 4	29.0000 28.9000 28.8000 28.7500	29.3500 29.4500 29.5000 29.5500	511 100 250 500	1 1 2 1
11B	219,0000	14:14	3	220.20	0.18 %	125	218.4000	219.0000	56	8	1 681	[+]
11B	217.60 221.60	198.2000 242.2000	14:13 14:13 14:09 14:09	17 3 34 8	218,8000 218,8000 218,4000 218,4000	1 8 4 6	12 340 315 205	218.2000 218.0000 217.8000 217.6000	219.2000 219.4000 219.6000 219.8000	84 110 81 55	1 2 1 3
AUTOPARTN	19,7400	14:07	1	19.90	0.20 %	693	19.6200	19.7600	227	36	715	[+]
APR	19.50 19.96	17.9200 21.8500	14:04 14:02 13:58 13:58	3 5 4 96	19,7600 19,7600 19,7400 19,7400	1 1 4 3	167 410 1784 1357	19.5800 19.5600 19.5400 19.5200	19.8000 19.8200 19.8400 19.8600	214 410 1160 1487	3 1 2 4
MEDICALG	25,2000	14:04	1	24.75	0.20 %	55	24.9500	25.2000	245	3	87	[+]
MDG	24.75 25.40	22.3000 27.2000	14:04 14:04 14:04 13:57	2 52 1 32	25,1500 25,1500 25,1000 24,8000	2 3 6 6	77 102 303 939	24.9000 24.8500 24.8000 24.7500	25.3000 25.4000 25.4500 25.5000	8 916 2 2	1 3 2 1
KRVITAMIN	9,6600	13:42	1	9.66	0.21 %	2	9.6200	9.6600	430	1	7	[+]
KVT	9.62 9.66	8.7000 10.6000	13:42 12:43 10:06 15:18	400 248 42 334	9,6400 9,6200 9,6600 9,6400	1 2 1 1	298 402 50 4	9.6000 9.5800 9.5400 9.5200	9.7600 9.7800 9.8000 9.8200	280 300 100 280	2 1 1 1
MARVIPOL	7,8000	12:42	10	7.74	0.26 %	190	7.6800	7.8000	1047	1	9	[+]
MVP	7.66 7.86	6.9800 8.5000	12:26 10:46 10:40 10:40	13 3 110 170	7,8000 7,8600 7,8600 7,8400	4 2 1 1	723 1478 170 86	7.6600 7.6400 7.6200 7.6000	7.8400 7.8600 7.8800 7.9000	1055 727 180 3246	1 4 1 4
PATENTUS	3,7700	13:34	3	3.75	0.27 %	422	3.7400	3.7700	2060	1	4	[+]
PAT	3.73 3.82	3.3800 4.1200	13:33 13:22 13:14 12:59	203 9 5 52	3,7700 3,7700 3,7700 3,7500	1 1 2 2	316 300 1500 1010	3.7300 3.7200 3.7100 3.7000	3.8000 3.8300 3.8500 3.9000	1000 1000 1400 213	1 1 2 1
RAEN	0,3100	14:01	1000	0.31	0.32 %	3700	0.3050	0.3100	5000	26	8	[+]
RAE	0.31 0.31	0.2820 0.3440	13:32 13:31 13:31 13:28	288 500 2000 130	0,3050 0,3055 0,3060 0,3090	1 1 2 1	412 1000 1030 3000	0.3035 0.3005 0.3000 0.2995	0.3125 0.3130 0.3145 0.3160	1000 2304 1000 776	1 1 1 1
VOTUM	45,1000	14:15	100	44.95	0.33 %	145	44.9500	45.1000	135	10	442	[+]
VOT	44.75 45.20	40.5000 49.4000	14:05 14:05 14:05 13:59	7 50 50 100	45,0000 45,0000 45,0000 45,1000	2 3 3 2	71 116 98 226	44.8500 44.8000 44.7500 44.7000	45.1500 45.2000 45.2500 45.3000	454 2935 261 150	2 4 3 2
PZU	61,3400	14:16	1	61.14	0.33 %	2236	61.3000	61.3400	1006	543	33 187	[+]
PZU	60.90 61.52	55.0400 67.2400	14:16 14:16 14:16 14:16	15 33 314 129	61,3400 61,3200 61,3200 61,3200	12 5 5 4	2218 1050 1100 1420	61.2800 61.2600 61.2400 61.2200	61.3600 61.3800 61.4000 61.4200	2391 1151 8799 749	9 6 7 4
MOBRUK	275,0000	14:15	14	274.00	0.36 %	19	273.5000	275.0000	294	1	322	[+]
MBR	271.50 275.00	247.0000 301.0000	14:11 14:11 14:11 14:08	4 19 1 18	275,0000 274,5000 275,0000 274,0000	5 2 7 4	85 3 57 138	273.0000 272.5000 272.0000 271.5000	275.5000 276.0000 277.0000 278.0000	109 150 81 118	3 7 6 5
IFIRMA	26,4500	14:01	75	26.35	0.38 %	180	26.2500	26.4500	185	2	40	[+]
IFI	25.85 26.45	23.7500 28.9500	13:55 12:49 12:32 12:31	1 1 17 80	26,4000 26,4000 26,4500 26,4000	2 1 1 2	80 10 40 112	26.2000 26.1000 26.0500 26.0000	26.5000 26.5500 26.6000 26.6500	1545 1000 180 150	2 1 2 1
PCCEXOL	2,6600	13:11	500	2.65	0.38 %	895	2.6500	2.6900	500	18	47	[+]
PCX	2.65 2.70	2.3900 2.9100	11:48 11:43 11:43 11:43	629 9284 400 100	2,6900 2,7000 2,7000 2,7000	5 7 5 5	2010 4645 1594 4017	2.6400 2.6300 2.6200 2.6100	2.7000 2.7200 2.7300 2.7400	10630 2970 800 4667	1 2 3 6
PLAZACNTR	2,5200	09:10	78	2.43	0.40 %	134	2.4400	2.5000	1500	1	2	[+]
PLZ	2.43 2.52	2.1900 2.6700	09:10 09:10 09:10 09:10	10 212 58 142	2,5150 2,4800 2,4800 2,4300	1 1 1 1	50 40 50 100	2.4300 2.4250 2.4200 2.4150	2.5100 2.5200 2.5300 2.5400	1000 2922 4362 249	1 2 2 1
BOS	10,1200	13:00	76	10.12	0.40 %	3	10.1200	10.1400	265	5	54	[+]
BOS	10.02 10.20	9.1100 11.1200	12:13 12:10 12:10 11:21	70 169 103 67	10,1200 10,1200 10,1200 10,1200	1 2 6 4	49 102 653 1353	10.0800 10.0600 10.0400 10.0200	10.1800 10.2000 10.2400 10.2600	50 1069 390 390	1 2 2 2
POINTGROUP	2,4700	09:00	2	2.47	0.41 %	40	2.3800	2.4600	3200	0	0	[+]
PGM	2.47 2.47	2.2300 2.7100	16:40 16:40 16:40 11:34	10 10 10 1	2,4600 2,4600 2,4600 2,3800	1 1 1 1	3300 3178 546 321	2.3700 2.3600 2.3500 2.3400	2.4700 2.4800 2.7600 2.8500	3063 27570 2000 350	1 1 1 1
ACTION	23,1000	14:15	1	23.00	0.43 %	30	23.0500	23.1000	1216	7	169	[+]
ACT	23.00 23.20	20.7000 25.3000	14:12 13:26 13:18 13:11	33 1 81 1	23,0500 23,1000 23,1000 23,1000	6 3 3 2	1461 200 300 400	23.0000 22.9500 22.9000 22.8500	23.1500 23.2000 23.2500 23.3000	30 3670 100 449	2 4 7 9
SANOK	22,6000	13:37	30	22.50	0.44 %	855	22.4000	22.6000	57	0	3	[+]
SNK	22.40 22.80	20.3000 24.7000	11:42 11:41 10:39 09:32	1 1 1 2	22,7000 22,4000 22,8000 22,8000	4 2 1 7	625 292 222 940	22.3000 22.2000 22.1000 22.0000	22.7000 22.8000 22.9000 23.0000	264 600 67 4979	2 4 1 13
INTERBUD	2,2500	13:33	1033	2.24	0.45 %	800	2.2000	2.2600	1000	2	4	[+]
ITB	2.20 2.25	2.0200 2.4600	13:33 12:22 10:43 09:02	288 461 200 5	2,2500 2,2000 2,2000 2,2400	1 3 2 4	400 7140 803 2642	2.1700 2.1600 2.1500 2.1400	2.2700 2.3000 2.3500 2.3600	1527 1652 1637 548	2 3 1 1
SEKO	8,7000	14:05	2	8.66	0.46 %	4	8.6800	8.7000	44	9	75	[+]
SEK	8.54 8.80	7.8000 9.5200	12:47 12:37 12:31 12:15	8 400 4 40	8,7000 8,7000 8,7000 8,7000	1 2 3 4	2 4 987 1502	8.6600 8.6400 8.6200 8.6000	8.7400 8.8000 8.8200 8.8400	8 985 2 50	1 4 1 1
KETY	880,5000	14:12	3	880.00	0.46 %	31	880.0000	881.0000	52	10	8 905	[+]
KTY	875.00 887.00	792.0000 968.0000	14:12 14:09 14:07 14:07	2 2 5 3	880,5000 880,0000 880,5000 880,5000	5 6 5 3	18 36 34 24	879.5000 879.0000 878.5000 878.0000	881.5000 882.0000 882.5000 883.0000	23 15 9 37	2 1 1 4
TAURONPE	8,2000	14:16	300	8.16	0.47 %	229	8.1900	8.2000	12171	1 775	14 697	[+]
TPE	8.05 8.47	7.3460 8.9780	14:15 14:15 14:15 14:15	71 22 1500 327	8,2000 8,2000 8,2000 8,2000	2 1 3 5	156 1615 3775 3900	8.1880 8.1840 8.1820 8.1800	8.2020 8.2040 8.2060 8.2080	2461 5 5021 1805	2 1 5 2
STALPROFI	8,5000	14:05	1000	8.46	0.47 %	150	8.4400	8.6000	340	3	25	[+]
STF	8.36 8.50	7.6200 9.3000	14:05 14:05 14:05 14:05	500 100 100 50	8,5000 8,4800 8,4800 8,4800	2 1 2 3	270 350 303 402	8.4200 8.4000 8.3800 8.3600	8.6400 8.6800 8.7000 8.7200	101 20 70 975	1 1 2 7
AMBRA	21,2000	14:06	70	21.15	0.47 %	217	21.1500	21.2000	149	2	45	[+]
AMB	21.10 21.40	19.0400 23.2500	14:03 13:53 13:48 13:38	77 61 10 5	21,2000 21,2000 21,2000 21,2000	6 8 13 4	53 582 2401 5	21.1000 21.0500 21.0000 20.9500	21.3000 21.3500 21.4000 21.4500	33 48 179 120	2 1 4 2
CREEPYJAR	426,0000	14:07	1	423.00	0.47 %	1	426.0000	429.0000	22	0	18	[+]
CRJ	421.00 429.00	381.0000 465.0000	13:50 13:50 13:49 13:18	8 1 2 2	426,0000 429,0000 429,0000 429,0000	1 1 3 9	31 17 29 149	425.0000 422.0000 421.0000 420.0000	430.0000 431.0000 432.0000 433.0000	44 12 13 7	3 2 2 1
ZAMET	0,8440	13:45	12	0.84	0.48 %	4432	0.8400	0.8440	11951	7	6	[+]
ZMT	0.84 0.85	0.7560 0.9240	12:22 12:18 12:12 12:06	42 24 1944 35	0,8440 0,8440 0,8400 0,8440	4 3 1 2	1155 2220 2400 4655	0.8320 0.8300 0.8260 0.8240	0.8480 0.8500 0.8540 0.8560	100 1497 47 36	1 1 1 2
BENEFIT	3 030,0000	14:16	1	3,060.00	0.50 %	21	3025.0000	3035.0000	32	2	5 101	[+]
BFT	3,020.00 3,075.00	2755.0000 3365.0000	14:16 14:16 14:16 14:14	1 3 1 4	3 030,0000 3 030,0000 3 030,0000 3 030,0000	8 6 4 4	17 48 186 35	3020.0000 3015.0000 3010.0000 3005.0000	3040.0000 3045.0000 3050.0000 3070.0000	20 58 197 7	4 3 5 3
EQUNICO	0,7900	12:55	41	0.78	0.51 %	877	0.7440	0.7880	2515	25	19	[+]
EQU	0.74 0.79	0.7040 0.8600	12:55 12:54 12:49 12:26	1459 1000 9655 1500	0,7900 0,7840 0,7400 0,7420	2 2 1 1	1167 1550 15 1777	0.7420 0.7400 0.7320 0.7300	0.7900 0.8280 0.8400 0.8480	16673 2000 5000 2000	2 1 1 1
HANDLOWY	115,0000	14:17	1	114.80	0.52 %	748	115.0000	115.2000	609	26	3 047	[+]
BHW	114.60 115.80	103.4000 126.2000	14:16 14:16 14:16 14:16	69 41 90 49	115,2000 115,2000 115,2000 115,2000	10 12 12 8	442 1618 1319 2354	114.8000 114.6000 114.4000 114.2000	115.4000 115.6000 115.8000 116.0000	965 1127 1220 745	6 9 14 14
MAKARONPL	19,2000	14:16	7	19.14	0.52 %	16	19.2000	19.2200	152	1	23	[+]
MAK	18.92 19.22	17.2400 21.0500	13:48 13:46 13:18 13:05	1 5 23 69	19,2200 19,2200 19,2200 19,2200	1 1 2 1	2 5 22 23	19.1600 19.1400 19.1200 19.1000	19.2600 19.2800 19.3000 19.3600	40 131 369 60	1 1 5 1
PURE	5,4050	14:15	31	5.38	0.56 %	49	5.4100	5.5050	67	24	131	[+]
PUR	5.37 5.67	4.8380 5.9100	14:15 14:15 14:15 14:15	150 150 64 45	5,4100 5,4150 5,4150 5,4200	2 2 3 2	320 3479 760 220	5.4050 5.4000 5.3700 5.3600	5.5300 5.5650 5.5750 5.5850	166 1500 1346 62	1 1 1 1
NEUCA	692,0000	14:16	1	690.00	0.58 %	28	692.0000	695.0000	18	1	404	[+]
NEU	689.00 699.00	621.0000 759.0000	14:16 14:12 14:12 14:11	1 4 2 1	692,0000 693,0000 695,0000 694,0000	1 2 5 1	1 2 92 8	690.0000 689.0000 688.0000 687.0000	696.0000 697.0000 698.0000 699.0000	1 19 7 48	1 2 5 3
CAPTORTX	32,4000	13:26	1	32.70	0.62 %	57	32.1000	32.4000	10	2	52	[+]
CTX	32.10 32.70	29.5000 35.9000	13:07 13:06 13:06 13:06	114 35 20 219	32,2000 32,2000 32,2000 32,2000	4 1 2 5	170 85 230 176	32.0000 31.7000 31.6000 31.5000	32.7000 32.8000 32.9000 33.0000	151 113 1016 171	2 1 2 1
ZUE	9,1600	12:02	3	9.10	0.66 %	4	9.0000	9.1600	450	0	3	[+]
ZUE	9.00 9.16	8.2000 10.0000	11:18 11:18 09:06 09:00	149 186 7 33	9,0000 9,0200 9,1000 9,1000	1 1 3 1	10 120 206 500	8.9800 8.9200 8.9000 8.8800	9.1800 9.2000 9.4000 9.4400	261 1816 1000 207	3 2 1 1
ACAUTOGAZ	29,8000	13:31	100	30.00	0.68 %	658	29.8000	30.0000	4742	2	58	[+]
ACG	29.70 30.30	27.0000 33.0000	13:30 12:45 12:30 12:11	100 5 20 2	29,8000 30,0000 29,8000 29,9000	2 3 2 1	123 331 224 150	29.6000 29.5000 29.3000 29.2000	30.3000 30.5000 30.8000 30.9000	673 1000 307 110	3 1 2 2
ASBIS	23,4600	14:13	2	23.50	0.69 %	398	23.3600	23.4600	1004	56	1 315	[+]
ASB	23.20 23.62	21.1600 25.8400	14:13 14:12 14:07 14:07	1 10 467 220	23,4600 23,4600 23,4600 23,4400	2 5 4 3	806 602 1211 1098	23.3200 23.3000 23.2800 23.2600	23.4800 23.5200 23.5400 23.5600	5 356 1230 5421	3 2 2 5
SPYROSOFT	586,0000	14:00	6	586.00	0.69 %	109	590.0000	596.0000	31	0	173	[+]
SPR	586.00 594.00	528.0000 644.0000	14:00 12:58 12:56 12:56	6 1 8 70	586,0000 594,0000 588,0000 588,0000	2 2 1 1	3 17 1 30	584.0000 580.0000 578.0000 576.0000	598.0000 600.0000 602.0000 604.0000	230 19 2 55	3 3 1 3
TRANSPOL	4,3000	11:31	400	4.28	0.70 %	19466	4.2500	4.3400	3313	19	82	[+]
TRN	4.25 4.34	3.8600 4.7000	11:02 11:02 11:02 10:57	500 34 626 47	4,2500 4,2500 4,2600 4,3400	1 1 1 1	100 2450 1000 750	4.2200 4.2000 4.1500 4.1300	4.3500 4.3800 4.3900 4.4000	1200 513 1033 1000	1 2 1 1
REMAK	13,8000	12:00	1	13.70	0.73 %	160	13.3000	13.8000	129	2	33	[+]
RMK	13.40 13.80	12.3500 15.0500	12:00 11:51 11:10 11:09	270 130 143 2	13,4000 13,4000 13,8000 13,8000	4 1 2 1	739 300 155 99	13.2000 13.0500 13.0000 12.6000	13.8500 13.9000 13.9500 14.0000	757 139 693 3388	3 3 2 3
FABRITY	26,7000	14:03	64	27.10	0.75 %	70	26.6000	26.9000	88	2	50	[+]
FAB	26.60 27.60	24.4000 29.8000	14:02 10:41 10:41 10:41	21 50 14 200	26,6000 26,6000 26,6000 26,6000	2 3 2 2	121 466 131 516	26.5000 26.4000 26.3000 26.2000	27.0000 27.1000 27.2000 27.3000	99 430 111 111	1 2 1 1
MCI	27,0000	14:13	50	26.80	0.75 %	50	26.9000	27.0000	920	20	533	[+]
MCI	26.40 27.10	24.2000 29.4000	13:50 13:49 13:39 13:37	38 40 1 10	27,1000 27,1000 27,1000 26,7000	2 3 2 1	405 565 2011 304	26.7000 26.6000 26.5000 26.4000	27.1000 27.2000 27.4000 27.5000	1647 2116 1687 3292	6 6 5 4
ONDE	10,5400	14:14	7	10.48	0.76 %	772	10.5000	10.5400	40	13	137	[+]
OND	10.40 10.74	9.4400 11.5200	14:09 14:06 13:47 13:47	1 99 752 1	10,5400 10,5400 10,5000 10,5000	1 2 3 1	480 352 502 120	10.4400 10.4200 10.4000 10.3800	10.5600 10.6000 10.6200 10.6400	1074 236 136 500	1 2 1 1
HUUUGE	18,0600	14:09	1	17.92	0.78 %	4000	17.9600	18.0600	563	6	109	[+]
HUG	17.90 18.16	16.1400 19.7000	14:08 14:08 14:08 13:52	1 225 83 77	18,0600 18,0200 18,0200 18,0200	2 4 4 2	124 710 1507 1953	17.9400 17.9200 17.9000 17.8600	18.1000 18.1200 18.1600 18.2200	170 299 650 887	1 2 1 2
TORPOL	37,4000	14:08	1	37.10	0.81 %	98	37.1000	37.4000	229	4	148	[+]
TOR	36.95 37.65	33.4000 40.8000	13:31 13:15 13:15 13:15	3 23 15 10	37,4000 37,3000 37,3000 37,3000	1 3 5 7	15 80 193 461	37.0500 37.0000 36.9500 36.9000	37.4500 37.5000 37.6000 37.6500	84 342 128 81	2 3 2 2
FASING	12,1000	09:33	5	11.60	0.83 %	636	11.8000	12.1000	80	0	3	[+]
FSG	11.60 12.10	10.5000 12.7000	09:33 09:28 09:12 09:11	5 150 1 87	12,1000 12,1000 12,1000 11,6000	1 1 1 2	143 400 3 145	11.6000 11.5000 11.4000 11.3000	12.3000 12.6000 12.7000 12.8000	610 198 600 525	1 1 2 2
PEPCO	20,1700	14:15	22	20.13	0.85 %	1311	20.1700	20.1800	1430	1 101	22 342	[+]
PCO	20.06 20.57	18.1200 22.1400	14:15 14:14 14:14 14:14	289 92 348 343	20,1700 20,1700 20,1700 20,1700	2 3 4 2	704 927 1910 418	20.1600 20.1500 20.1400 20.1300	20.1900 20.2000 20.2100 20.2200	1476 1186 500 659	5 4 1 3
TSGAMES	83,3000	14:14	2	82.60	0.85 %	86	83.3000	83.5000	373	28	2 296	[+]
TEN	81.90 84.10	74.4000 90.8000	14:14 14:14 14:12 14:06	5 5 5 1	83,4000 83,4000 83,5000 83,5000	5 2 5 3	584 40 357 415	83.2000 83.1000 83.0000 82.9000	83.6000 83.7000 83.8000 83.9000	65 114 507 1281	2 2 3 2
SUNEX	7,0600	13:57	455	7.00	0.86 %	500	7.0400	7.1200	94	9	63	[+]
SNX	6.88 7.12	6.3000 7.7000	13:57 13:36 12:33 12:33	45 6 145 145	7,0800 7,1200 7,1000 7,1000	1 1 4 1	8 200 323 94	7.0300 7.0200 7.0000 6.9900	7.1300 7.1400 7.1700 7.1800	88 90 22 119	1 1 1 1
XPLUS	3,5000	12:39	327	3.47	0.86 %	260	3.4400	3.5000	3057	2	8	[+]
XPL	3.41 3.53	3.1300 3.8100	11:29 09:49 09:49 09:49	8 70 100 300	3,5100 3,5300 3,5200 3,5000	1 1 1 2	300 100 412 135	3.4300 3.4200 3.3900 3.3000	3.5200 3.5300 3.5400 3.5500	200 80 433 200	1 1 2 1
BOGDANKA	23,1000	14:06	1	22.90	0.87 %	335	22.9000	23.1000	201	20	456	[+]
LWB	22.70 23.15	20.6500 25.1500	14:06 14:00 13:58 13:16	93 95 79 16	23,0000 22,9000 22,9500 22,9000	1 4 2 6	150 1719 1000 11658	22.8500 22.8000 22.7500 22.7000	23.1500 23.2000 23.2500 23.3000	1951 1 269 2348	6 1 2 7
MANGATA	69,6000	13:37	1	70.60	0.87 %	105	69.4000	70.0000	29	0	10	[+]
MGT	69.00 70.80	63.6000 77.6000	09:26 09:26 09:01 09:00	54 10 1 34	69,2000 69,4000 69,0000 70,8000	4 1 2 1	182 1 49 27	69.2000 69.0000 68.6000 68.4000	70.2000 70.4000 70.6000 70.8000	4 1 10 50	1 1 1 1
ALLEGRO	32,6800	14:16	309	32.50	0.90 %	1348	32.6750	32.6850	1014	831	27 116	[+]
ALE	32.42 32.87	29.2500 35.7500	14:16 14:16 14:15 14:15	94 27 437 350	32,6850 32,6750 32,6750 32,6700	6 6 4 5	1215 1581 1576 1774	32.6700 32.6650 32.6600 32.6550	32.6900 32.6950 32.7000 32.7050	283 143 6549 1402	1 2 8 4
DELKO	6,6600	13:09	62	6.60	0.91 %	315	6.6600	6.6800	1238	2	13	[+]
DEL	6.60 6.68	5.9400 7.2600	12:23 12:00 11:36 11:30	2 123 2 750	6,6800 6,6600 6,6600 6,6400	1 2 6 12	5 759 2348 2956	6.5600 6.5400 6.5200 6.5000	6.7000 6.7200 6.7400 6.7800	110 80 802 750	2 1 2 1
3RGAMES	0,8740	13:55	3932	0.87	0.92 %	1010	0.8540	0.8700	3200	104	91	[+]
3RG	0.85 0.90	0.7840 0.9560	13:45 13:41 13:35 13:33	79 600 40000 1068	0,8760 0,8760 0,8740 0,8740	1 2 2 2	100 1106 3100 119	0.8520 0.8500 0.8300 0.8280	0.8760 0.8780 0.8880 0.8900	7778 3837 3000 3000	1 1 1 1
ULTGAMES	11,0000	14:04	325	11.30	0.92 %	60	10.7500	11.0000	218	9	97	[+]
ULG	10.65 11.30	10.2000 12.4000	13:36 12:57 12:16 11:57	12 130 2 33	11,0000 10,7500 10,7500 10,7500	1 2 1 2	1 141 2 110	10.6500 10.6000 10.5500 10.5000	11.2000 11.2500 11.3000 11.3500	500 695 770 150	1 2 1 1
ATENDE	3,2700	14:15	110	3.25	0.93 %	890	3.2700	3.3200	2054	7	22	[+]
ATD	3.14 3.34	2.9300 3.5700	13:29 13:29 13:27 11:24	35 999 1 9	3,3200 3,3200 3,3200 3,3400	1 1 2 1	400 347 3716 8600	3.2300 3.2200 3.1900 3.1800	3.3300 3.3400 3.3500 3.3900	2801 3068 4478 3068	3 1 2 1
APATOR	19,4200	14:02	55	19.26	0.94 %	93	19.4200	19.5600	60	4	75	[+]
APT	19.26 19.58	17.3400 21.1500	14:02 13:56 13:56 13:56	55 95 10 5	19,5000 19,5000 19,5000 19,5600	1 1 1 3	848 70 1 297	19.4000 19.3200 19.3000 19.2600	19.5800 19.6000 19.6400 19.6800	25 727 78 306	1 2 1 4
HERCULES	1,0650	14:05	50	1.06	0.95 %	1800	1.0350	1.0650	8008	16	17	[+]
HRS	1.03 1.07	0.9500 1.1600	13:54 13:19 13:16 13:16	3500 95 1500 9250	1,0350 1,0650 1,0600 1,0600	2 2 1 2	7500 2088 1339 1515	1.0300 1.0250 1.0200 1.0150	1.0700 1.0750 1.0800 1.0900	13202 14340 2000 2400	3 1 1 1
DINOPL	510,4000	14:16	10	508.60	0.95 %	159	510.2000	510.6000	265	82	41 821	[+]
DNP	508.40 516.00	457.8000 559.4000	14:16 14:16 14:16 14:16	108 50 50 14	510,4000 510,4000 510,4000 510,4000	7 5 5 9	431 88 164 643	510.0000 509.8000 509.6000 509.4000	510.8000 511.0000 511.2000 511.4000	340 340 503 111	4 5 7 4
UNIBEP	10,4000	14:05	83	10.30	0.97 %	146	10.3500	10.4000	549	1	14	[+]
UNI	10.30 10.40	9.2800 11.3000	14:00 13:48 13:48 13:45	101 23 7 2	10,4000 10,4000 10,4000 10,4000	1 2 4 2	194 22 219 780	10.3000 10.2500 10.2000 10.1500	10.4500 10.5000 10.5500 10.6000	340 249 257 1987	3 5 4 5
BIOCELTIX	104,0000	14:16	1	103.00	0.97 %	113	103.2000	104.0000	114	3	358	[+]
BCX	101.40 106.00	92.7000 113.2000	14:11 14:11 13:56 13:54	19 11 4 3	103,0000 103,2000 103,2000 103,4000	4 1 4 2	28 40 132 29	103.0000 102.8000 102.6000 102.4000	104.6000 104.8000 105.0000 105.2000	57 40 115 286	2 1 2 1
UNIMOT	142,4000	14:11	16	140.00	0.99 %	3	142.4000	142.6000	102	0	57	[+]
UNT	140.00 143.00	126.0000 154.0000	14:07 14:05 13:15 12:51	2 2 25 1	141,4000 142,4000 142,4000 142,4000	3 2 2 3	75 101 40 22	141.4000 140.6000 140.4000 140.2000	142.8000 143.0000 144.0000 144.6000	10 454 159 10	1 2 2 1
GREENX	1,7370	13:36	206	1.72	0.99 %	30	1.7300	1.7350	2112	98	169	[+]
GRX	1.71 1.75	1.5480 1.8920	13:35 13:35 13:24 13:16	1444 1444 666 300	1,7370 1,7370 1,7370 1,7390	1 1 1 1	30 30 30 13	1.7290 1.7280 1.7250 1.7240	1.7360 1.7370 1.7380 1.7400	1300 3842 3800 1230	1 2 2 3
ASTARTA	60,6000	13:47	2	60.20	1.00 %	813	60.2000	60.5000	117	2	110	[+]
AST	60.00 60.70	54.2000 66.2000	12:57 12:57 11:43 11:43	45 41 9 41	60,5000 60,5000 60,4000 60,4000	1 11 1 2	41 432 30 186	60.1000 60.0000 59.9000 59.6000	60.6000 60.7000 60.8000 60.9000	103 520 466 20	3 2 4 1
GRENEVIA	2,5250	13:59	600	2.50	1.00 %	3046	2.5100	2.5300	800	30	76	[+]
GEA	2.49 2.54	2.2500 2.7500	13:56 13:55 13:55 13:55	864 50 350 600	2,5200 2,5150 2,5150 2,5150	1 5 2 3	713 2560 3 2810	2.5050 2.5000 2.4950 2.4900	2.5400 2.5500 2.5550 2.5600	1515 2060 6151 6010	3 3 2 3
GPW	50,7000	14:16	10	50.45	1.00 %	169	50.6000	50.7000	1040	10	502	[+]
GPW	50.30 50.70	45.4200 55.4500	14:12 14:12 14:12 14:10	17 70 13 1	50,7000 50,6500 50,6500 50,5500	1 2 7 5	200 420 363 1990	50.5500 50.5000 50.4500 50.4000	50.7500 50.8000 50.8500 50.9000	220 180 661 686	5 2 2 3
MERCATOR	44,9000	13:40	85	44.70	1.01 %	274	44.7500	44.8500	68	1	52	[+]
MRC	44.65 44.90	40.2500 49.1500	13:38 12:55 12:55 12:54	30 5 18 31	44,9000 44,9000 44,8500 44,7500	1 2 1 1	65 64 8 240	44.6500 44.6000 44.4000 44.3500	44.9000 44.9500 45.0000 45.1000	966 157 306 47	3 3 8 2
JRHOLDING	4,9000	09:16	1000	4.90	1.03 %	203	4.8300	4.8800	50	1	5	[+]
JRH	4.90 4.90	4.4100 5.3800	16:07 16:07 13:28 13:28	86 13 50 150	4,8500 4,8500 4,9000 4,8900	1 1 3 1	240 100 956 100	4.8200 4.8100 4.8000 4.7300	4.8900 4.9000 4.9600 4.9800	265 5000 3060 4500	1 1 3 4
SELVITA	29,0000	14:13	244	29.00	1.05 %	1331	29.0000	29.2000	4177	28	811	[+]
SLV	28.70 29.60	26.1000 31.9000	14:13 14:13 14:13 14:11	50 20 90 59	29,0000 29,0000 29,0000 29,1000	3 3 4 2	636 1754 1172 156	28.9000 28.8000 28.7000 28.6000	29.3000 29.4000 29.5000 29.6000	10138 1786 1070 558	3 3 3 3
ANSWEAR	27,7000	14:08	1	27.40	1.09 %	620	27.6000	27.7000	60	9	260	[+]
ANR	27.40 28.20	24.7000 30.1000	14:03 13:49 13:49 13:45	37 2 8 3	27,7000 27,7000 27,6500 27,6500	2 9 4 8	36 310 217 1334	27.5500 27.5000 27.4500 27.4000	27.7500 27.8000 27.9000 27.9500	200 473 808 298	2 1 1 2
ORANGEPL	9,0480	14:16	101	8.90	1.09 %	1146	9.0360	9.0420	27	579	5 164	[+]
OPL	8.77 9.06	8.0100 9.7900	14:16 14:16 14:15 14:15	2 32 3 594	9,0480 9,0420 9,0420 9,0480	1 4 4 2	166 1116 1643 160	9.0340 9.0320 9.0300 9.0280	9.0480 9.0500 9.0520 9.0540	1516 916 888 969	2 1 2 2
ODLEWNIE	9,1200	13:11	11	9.02	1.11 %	8	9.0800	9.1200	567	0	3	[+]
ODL	9.02 9.12	8.1200 9.9200	12:55 12:48 11:07 11:06	50 2 4 10	9,0600 9,1200 9,1200 9,0600	1 1 1 1	440 2 1617 757	9.0600 9.0400 9.0200 9.0000	9.1400 9.1800 9.2000 9.2200	100 43 232 321	1 1 1 1
MEDINICE	8,0900	14:11	100	8.00	1.12 %	18	8.0800	8.0900	403	10	82	[+]
ICE	7.90 8.09	7.2000 8.8000	14:00 13:36 13:20 13:14	3 390 300 250	8,0800 8,0900 8,0900 8,0800	1 1 1 2	400 133 3 630	8.0400 8.0200 8.0000 7.9100	8.1000 8.1200 8.1600 8.1900	3433 650 1600 819	5 1 1 1
NEWAG	71,4000	13:49	1	69.70	1.13 %	27	70.8000	71.4000	158	1	54	[+]
NWG	69.70 71.60	62.8000 76.6000	13:47 13:42 13:30 12:54	2 15 4 9	71,4000 71,4000 71,4000 70,5000	2 1 1 2	28 26 1 2	70.7000 70.5000 70.4000 70.3000	71.5000 71.6000 71.7000 71.8000	100 103 100 256	1 1 1 3
ERBUD	35,5500	13:57	1	35.95	1.14 %	206	35.0000	35.4500	10	2	69	[+]
ERB	34.95 36.00	32.4000 39.5000	13:57 13:57 13:57 13:57	1 1244 1 10	35,5000 34,9500 35,0000 35,0000	2 1 1 2	8956 167 1 13	34.9500 34.9000 34.8000 34.7500	35.5000 35.5500 35.6000 35.9500	10 292 162 80	1 2 2 2
HELIO	26,7000	13:02	12	26.00	1.14 %	46	25.8000	26.7000	323	0	4	[+]
HEL	26.00 26.70	23.4000 28.6000	13:02 09:35 09:00 11:08	10 25 100 6	26,4000 26,4000 26,0000 26,4000	1 2 6 3	500 625 2594 1400	25.7000 25.6000 25.5000 25.3000	26.8000 26.9000 27.0000 27.3000	402 400 148 1	2 1 2 1
CEZ	210,0000	13:45	25	204.20	1.16 %	23	210.0000	210.4000	11	1	115	[+]
CEZ	204.20 210.60	183.8000 224.6000	12:51 12:39 12:38 12:38	2 13 1 1	210,0000 210,0000 210,0000 209,8000	1 1 1 1	500 2500 1 1	209.0000 208.6000 207.0000 204.4000	210.6000 210.8000 211.0000 211.8000	40 2 539 1660	1 2 2 2
4MASS	4,3700	14:15	1	4.25	1.16 %	2561	4.3200	4.3700	409	86	370	[+]
4MS	4.24 4.40	3.8250 4.6750	14:13 14:13 14:13 14:05	300 887 293 50	4,3000 4,3000 4,3050 4,3000	1 1 1 4	2511 746 2578 4322	4.3000 4.2600 4.2500 4.2450	4.3800 4.3900 4.3950 4.4000	20 200 80 2801	1 1 1 2
CLNPHARMA	21,8000	13:42	2	21.55	1.16 %	55	21.6500	21.7500	133	4	94	[+]
CLN	21.55 21.95	19.4000 23.7000	13:42 13:35 13:33 13:32	38 20 9 2	21,7500 21,6500 21,8000 21,5500	1 3 6 3	5 716 2296 1423	21.6000 21.5500 21.5000 21.4500	21.8000 21.9000 21.9500 22.0000	1169 348 230 680	1 4 3 4
GRUPAAZOTY	22,2600	14:10	50	22.20	1.18 %	914	22.2600	22.3400	1090	61	1 371	[+]
ATT	22.12 22.58	19.9800 24.4200	14:07 14:00 13:58 13:58	50 2 4 56	22,2600 22,3600 22,3600 22,3600	4 6 4 4	295 649 510 434	22.2400 22.2200 22.2000 22.1800	22.3600 22.3800 22.4000 22.4200	368 450 1180 453	3 3 3 2
MIRBUD	13,5400	14:16	5	13.40	1.20 %	10	13.5300	13.5400	85	51	684	[+]
MRB	13.33 13.64	12.0600 14.7400	14:16 14:15 14:15 14:15	1 18 10 10	13,5400 13,5000 13,5100 13,5100	2 3 1 1	235 1243 609 609	13.5100 13.5000 13.4900 13.4800	13.5500 13.5600 13.5700 13.5800	85 187 609 995	1 1 1 2
MERCOR	24,9000	14:07	1	24.80	1.22 %	11	24.8000	25.3000	1	2	43	[+]
MCR	24.30 25.50	22.4000 27.2000	14:07 13:33 13:33 13:32	1 1 38 299	25,0000 25,1000 25,1000 25,1000	2 2 4 2	11 52 527 499	24.7000 24.6000 24.5000 24.4000	25.4000 25.5000 25.6000 25.7000	161 530 511 305	3 4 3 3
TESGAS	2,4900	12:28	10	2.49	1.22 %	20	2.4600	2.4900	140	0	0	[+]
TSG	2.49 2.49	2.2500 2.7300	09:07 13:56 09:09 09:09	2 300 448 109	2,4900 2,4600 2,4900 2,4800	1 1 1 1	600 20 600 300	2.4500 2.4400 2.4300 2.4200	2.5200 2.5300 2.5500 2.5600	3969 600 1260 1245	1 1 1 1
ASSECOSEE	73,0000	14:09	21	71.80	1.25 %	3	72.5000	73.0000	1341	1	37	[+]
ASE	71.80 73.00	64.7000 78.9000	14:02 13:52 13:51 13:49	1 3 5 5	72,9000 73,0000 73,0000 72,9000	1 1 1 5	2 12 1 49	72.3000 72.2000 72.1000 72.0000	73.1000 73.6000 73.7000 74.0000	160 320 210 34	1 2 1 2
BOWIM	4,7800	14:16	3	4.72	1.27 %	4	4.7100	4.7800	1298	3	15	[+]
BOW	4.72 4.79	4.2500 5.1800	13:44 12:46 11:24 11:04	500 12 1322 5	4,7200 4,7800 4,7600 4,7600	2 2 2 1	8 521 8084 343	4.6700 4.6600 4.6500 4.6400	4.7900 4.8000 4.8500 4.8700	595 3192 200 197	1 3 1 2
MOSTALWAR	7,9400	13:34	23	7.84	1.28 %	5	7.8600	7.9400	65	0	4	[+]
MSW	7.84 7.94	7.0600 8.6200	12:01 11:54 11:38 11:20	12 181 11 119	7,9400 7,8800 7,9400 7,8800	1 1 5 2	455 211 906 351	7.8000 7.7200 7.7000 7.6800	7.9800 8.0000 8.0800 8.1800	535 1000 794 198	3 1 2 1
DEKPOL	62,0000	14:06	70	61.20	1.31 %	356	61.0000	62.0000	469	1	36	[+]
DEK	60.60 62.00	55.2000 67.2000	14:06 13:44 12:50 12:44	2 7 25 46	61,8000 61,2000 61,8000 61,8000	1 4 3 1	20 182 175 100	60.8000 60.6000 60.4000 60.0000	62.2000 63.0000 63.2000 63.4000	6 728 5 200	1 5 1 1
LABOPRINT	15,3000	11:29	25	0.00	1.32 %	0	0.0000	0.0000	0	0	0	[+]
LAB	0.00 0.00	13.8000 16.8000	11:00 16:01 09:48 09:48	625 12 126 2	15,3000 15,4000 15,4000 15,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SCPFL	152,0000	14:13	2	152.80	1.33 %	5	151.0000	151.8000	2	1	145	[+]
SCP	149.80 153.40	137.6000 168.0000	14:13 14:12 14:10 14:06	3 5 10 5	151,8000 151,8000 152,6000 152,6000	2 1 2 1	15 50 43 15	150.2000 150.0000 149.4000 149.2000	152.0000 152.4000 152.6000 153.2000	39 5 80 4	1 1 1 1
ZABKA	21,7600	14:16	3	21.47	1.35 %	2399	21.7600	21.7800	468	273	5 909	[+]
ZAB	21.43 21.80	19.3250 23.6100	14:15 14:13 14:13 14:13	25 249 2 67	21,7600 21,7600 21,7600 21,7800	13 2 3 1	6558 431 1130 149	21.7500 21.7400 21.7300 21.7200	21.7900 21.8000 21.8100 21.8200	618 2639 645 6980	3 13 5 6
ENERGA	11,9200	14:06	9	11.68	1.36 %	544	11.9200	11.9400	692	19	222	[+]
ENG	11.68 11.96	10.5200 12.8400	14:06 14:06 14:00 14:00	234 82 94 6	11,9400 11,9400 11,9400 11,9400	5 1 2 1	1226 12 500 853	11.9000 11.8800 11.8600 11.8400	11.9600 11.9800 12.0000 12.0200	500 933 6318 201	1 2 4 2
ENTER	58,8000	14:16	84	58.00	1.38 %	790	58.5000	58.8000	64	3	159	[+]
ENT	57.90 58.90	52.2000 63.8000	14:04 14:04 13:59 13:56	4 17 4 200	58,8000 58,8000 58,8000 58,8000	1 2 2 4	23 64 75 315	58.4000 58.2000 58.1000 58.0000	58.9000 59.0000 59.1000 59.2000	213 50 52 150	2 1 1 1
MEXPOLSKA	3,6000	09:00	2	3.60	1.41 %	4110	3.5500	3.6000	84	0	0	[+]
MEX	3.60 3.60	3.2400 3.9600	17:00 11:32 09:00 17:00	870 130 2 2	3,5500 3,5900 3,6000 3,6000	1 1 1 1	3100 31 100 9	3.5000 3.3300 3.3000 3.2700	3.6100 3.6300 3.6800 3.6900	350 3000 248 1260	1 1 1 1
CYFRPLSAT	16,4100	14:15	68	16.20	1.42 %	61	16.4050	16.4150	17	223	3 664	[+]
CPS	16.20 16.64	14.5800 17.8200	14:13 14:13 14:13 14:13	32 52 159 7	16,4100 16,4100 16,4100 16,4100	4 6 3 3	1968 1533 820 854	16.4000 16.3950 16.3900 16.3850	16.4250 16.4300 16.4350 16.4400	25 400 496 400	1 1 1 1
AGORA	9,8000	13:11	180	9.74	1.45 %	494	9.8000	9.8400	50	12	113	[+]
AGO	9.66 9.80	8.7800 10.7000	12:18 12:18 12:18 12:18	500 500 1000 345	9,8000 9,8000 9,8000 9,8000	1 1 1 3	250 200 200 344	9.7200 9.7000 9.6800 9.6600	9.8600 9.8800 9.9000 9.9200	191 133 1700 200	1 2 3 1
FORTE	27,7000	14:03	51	27.30	1.47 %	416	27.6000	27.8000	55	0	12	[+]
FTE	27.30 27.70	24.6000 30.0000	12:51 12:36 12:36 12:34	30 1 1 60	27,6000 27,7000 27,7000 27,7000	1 3 1 6	51 259 2 667	27.4000 27.3000 27.2000 27.1000	27.9000 28.0000 28.1000 28.2000	52 286 501 200	3 3 2 1
SYNTHAVERSE	4,9600	14:15	250	4.89	1.54 %	1490	4.9300	4.9700	2047	43	208	[+]
SVE	4.81 4.97	4.4000 5.3700	14:14 14:14 14:12 14:12	10 300 614 36	4,9700 4,9650 4,9600 4,9600	1 1 1 1	1000 5 5 200	4.9250 4.9100 4.9050 4.9000	4.9800 4.9900 4.9950 5.0000	1700 1325 1000 2120	4 3 1 4
ADIUVO	0,9240	12:26	12	0.92	1.54 %	2000	0.9020	0.9240	243	4	4	[+]
ADV	0.92 0.93	0.8280 1.0050	11:29 11:11 10:50 10:50	1390 100 255 1745	0,9260 0,9260 0,9260 0,9200	2 1 2 1	4873 8409 2100 5000	0.9000 0.8920 0.8900 0.8800	0.9260 0.9280 0.9300 0.9420	2150 3597 3312 7962	1 2 1 1
AMICA	59,5000	13:44	1	59.20	1.54 %	37	59.1000	59.5000	2	1	34	[+]
AMC	58.60 59.60	53.3000 65.1000	13:43 13:30 13:17 13:17	1 20 49 1	59,4000 59,1000 59,4000 59,4000	1 1 2 3	56 1 5 29	59.0000 58.9000 58.8000 58.7000	59.6000 59.7000 59.8000 59.9000	214 80 50 177	4 1 1 4
KERNEL	17,0600	13:10	15	16.90	1.55 %	745	16.9000	17.0600	424	19	316	[+]
KER	16.72 17.28	15.2200 18.5800	13:09 13:08 13:07 12:51	35 50 100 80	17,0600 17,0400 17,0400 17,0600	2 1 1 1	1319 200 100 75	16.8800 16.8400 16.8000 16.7200	17.1000 17.1200 17.1600 17.1800	5 54 395 350	1 1 1 1
NOVAVISGR	1,4260	14:16	68	1.40	1.57 %	407	1.4260	1.4300	968	61	87	[+]
NVG	1.39 1.45	1.2640 1.5440	12:46 12:46 12:39 12:35	75 430 1570 1900	1,4380 1,4220 1,4220 1,4200	4 1 1 2	1659 140 95 1415	1.4200 1.4180 1.4060 1.4040	1.4320 1.4360 1.4380 1.4400	1500 200 225 2866	1 1 2 1
MDIENERGIA	1,2500	11:29	4	1.25	1.63 %	29	1.2350	1.2500	1040	0	0	[+]
MDI	1.23 1.25	1.1250 1.3750	11:00 10:13 09:31 09:31	49 1 30 1	1,2500 1,2350 1,2500 1,2300	1 1 1 2	6 10 1245 25	1.2300 1.2250 1.2150 1.2100	1.2550 1.2600 1.2700 1.2800	48 27 1070 10	2 1 1 1
ATREM	37,2000	14:13	20	37.00	1.64 %	405	37.0000	37.2000	1240	3	105	[+]
ATR	36.60 37.20	33.3000 40.7000	14:12 14:06 13:56 13:50	60 25 1 2	37,2000 37,0000 37,0000 37,0000	1 1 1 3	300 164 56 139	36.9000 36.8000 36.7000 36.6000	37.3000 37.4000 37.5000 37.7000	100 218 500 329	1 4 1 3
TARCZYNSKI	123,0000	12:55	1	121.00	1.65 %	48	121.0000	123.0000	134	0	26	[+]
TAR	119.00 123.00	109.0000 133.0000	12:48 12:44 12:44 12:44	1 1 1 11	121,5000 122,5000 122,5000 122,5000	3 1 4 3	17 113 10 26	119.5000 119.0000 118.5000 118.0000	124.0000 124.5000 125.0000 125.5000	102 31 40 30	3 2 3 1
DATAWALK	116,3000	14:15	2	114.50	1.66 %	46	115.4200	116.3000	192	7	796	[+]
DAT	114.50 119.78	103.0600 125.9400	14:14 14:14 14:14 14:14	10 22 1 10	115,5000 115,4000 115,4000 115,4200	1 1 1 5	278 1 80 136	115.4000 115.2000 115.1000 115.0000	116.9800 117.0000 117.5000 117.5800	27 200 100 100	1 2 1 1
SYGNITY	118,0000	14:13	33	117.50	1.72 %	144	116.0000	116.5000	54	2	233	[+]
SGN	116.50 118.00	106.0000 129.0000	14:13 14:12 14:12 14:12	10 103 177 6	116,5000 118,0000 118,0000 116,5000	2 5 2 1	68 363 500 1	115.5000 115.0000 114.0000 113.5000	118.0000 118.5000 119.0000 119.5000	45 50 23 76	1 1 2 2
GETIN	0,8290	13:26	104	0.82	1.72 %	1264	0.8220	0.8280	22406	408	335	[+]
GTN	0.82 0.83	0.7360 0.8980	13:25 13:16 13:07 13:02	100 1000 100 5555	0,8290 0,8210 0,8290 0,8210	3 3 1 2	9745 15250 10000 4280	0.8210 0.8200 0.8190 0.8180	0.8290 0.8300 0.8330 0.8350	9755 23125 20000 29800	3 3 1 2
MOLECURE	5,8000	13:58	90	5.68	1.75 %	127	5.7400	5.7900	110	35	202	[+]
MOC	5.65 6.00	5.1200 6.2400	13:58 13:58 13:58 13:58	300 560 27 23	5,7900 5,7800 5,7700 5,7600	1 1 3 1	200 100 355 225	5.7200 5.7100 5.7000 5.6900	5.8000 5.8500 5.8900 5.9000	470 200 1359 100	1 1 1 1
ASSECOPOL	192,1000	14:16	9	188.10	1.75 %	398	192.1000	192.2000	10	50	9 588	[+]
ACP	187.20 192.40	169.3000 206.8000	14:16 14:16 14:16 14:16	52 47 54 28	192,2000 192,2000 192,2000 192,2000	6 3 7 3	270 162 309 149	192.0000 191.9000 191.8000 191.7000	192.4000 192.5000 192.6000 192.7000	338 104 80 122	4 4 1 2
EUROCASH	8,1200	14:16	1	8.00	1.75 %	1041	8.1100	8.1250	458	94	760	[+]
EUR	7.98 8.17	7.2000 8.8000	14:15 14:14 14:14 14:14	2 210 1 50	8,1200 8,1100 8,1100 8,1100	2 2 2 4	712 1304 412 5724	8.0950 8.0900 8.0850 8.0800	8.1300 8.1350 8.1400 8.1500	2 452 1206 3000	1 1 2 2
LENA	2,8500	10:51	4	2.81	1.79 %	1771	2.8000	2.8800	3600	6	17	[+]
LEN	2.80 2.85	2.5300 3.0900	10:46 10:31 09:45 09:22	5618 10 20 129	2,8100 2,8100 2,8100 2,8000	2 1 4 4	3704 285 675 2545	2.7900 2.7800 2.7700 2.7600	2.9000 2.9300 2.9400 2.9500	2500 1500 1000 500	2 1 1 1
ABPL	96,7000	14:13	30	95.50	1.79 %	39	96.6000	96.7000	30	2	223	[+]
ABE	95.20 97.00	86.0000 105.0000	14:13 14:08 14:08 14:04	20 15 10 1	96,7000 96,7000 96,7000 96,6000	1 1 2 1	28 25 101 30	96.3000 95.8000 95.6000 95.5000	96.8000 96.9000 97.0000 97.1000	15 56 180 100	1 2 2 1
KOMPUTRON	6,7200	13:41	5	6.66	1.82 %	700	6.6200	6.7200	2882	8	55	[+]
KOM	6.52 6.80	6.0000 7.3200	13:41 13:36 13:27 13:27	2 3 1689 311	6,7000 6,7000 6,6000 6,6200	1 1 1 2	811 2 333 502	6.6000 6.5800 6.5600 6.5400	6.7400 6.7600 6.7800 6.8000	1381 1468 1000 810	3 2 1 2
ARCTIC	11,0400	14:14	652	10.90	1.85 %	271	11.0200	11.0800	351	32	349	[+]
ATC	10.86 11.14	9.8100 11.9800	14:14 14:14 14:11 14:11	277 500 400 225	11,0400 11,0400 11,0800 11,0800	2 1 2 2	685 1000 3808 587	11.0000 10.9800 10.9600 10.9400	11.1000 11.1600 11.1800 11.2000	638 3966 1519 738	2 2 4 2
WARIMPEX	2,7400	13:55	10	2.70	1.86 %	585	2.7000	2.7400	30	5	13	[+]
WXF	2.70 2.77	2.4300 2.9700	13:39 13:39 13:00 13:00	35 266 270 40	2,7000 2,7000 2,7000 2,7100	2 1 1 1	383 150 1500 2500	2.6800 2.6700 2.6600 2.6500	2.7500 2.7700 2.7900 2.8100	186 1042 3400 954	2 1 2 2
ALTUSTFI	2,1800	11:05	5	2.15	1.87 %	895	2.1500	2.1800	1962	0	0	[+]
ALI	2.15 2.18	1.9350 2.3600	09:13 15:12 12:20 10:13	10 1 6 10	2,1500 2,1400 2,1400 2,1800	1 1 1 2	243 579 5000 900	2.1400 2.1300 2.0800 2.0500	2.2200 2.2500 2.2600 2.2800	1098 1008 272 698	2 1 1 1
MFO	37,7000	14:16	2	37.20	1.89 %	3	37.7000	37.9000	200	0	14	[+]
MFO	36.70 37.70	33.5000 40.9000	12:53 11:51 11:51 11:51	10 8 120 100	37,2000 36,7000 36,7000 37,0000	1 1 1 5	160 204 150 183	37.5000 36.9000 36.8000 36.7000	38.0000 38.2000 38.5000 38.7000	494 296 3303 194	4 1 3 1
TOYA	8,4500	14:16	100	8.26	1.93 %	460	8.4100	8.4500	736	50	422	[+]
TOA	8.26 8.47	7.4400 9.0800	14:16 14:12 14:12 14:04	164 40 112 36	8,4500 8,4600 8,4600 8,4500	1 1 1 1	250 300 1900 100	8.4000 8.3800 8.3700 8.3500	8.4600 8.4700 8.4800 8.4900	111 1372 943 3545	2 2 6 2
KOGENERA	57,7000	14:14	73	57.30	1.94 %	82	57.6000	58.1000	45	1	82	[+]
KGN	57.10 58.10	51.6000 63.0000	14:14 14:04 14:04 14:04	17 18 16 37	57,7000 58,1000 58,1000 58,0000	2 1 1 1	43 514 250 250	57.5000 57.4000 57.2000 57.1000	58.2000 58.3000 58.4000 58.5000	93 129 196 135	1 2 4 1
VIVID	0,5220	11:55	14	0.51	1.95 %	30	0.5120	0.5200	30	2	1	[+]
VVD	0.51 0.52	0.4590 0.5600	11:55 11:15 11:15 11:15	30 26 30 10	0,5200 0,5220 0,5200 0,5200	3 1 1 1	1060 30 30 30	0.5100 0.5080 0.5060 0.5040	0.5220 0.5260 0.5280 0.5300	1880 3263 20 30	1 2 1 1
FERRO	36,4000	14:14	151	35.70	1.96 %	249	36.4000	36.5000	1786	3	106	[+]
FRO	35.70 36.50	32.2000 39.2000	14:11 14:11 14:03 14:03	74 26 3 17	36,5000 36,4000 36,5000 36,4000	1 3 1 1	30 245 279 40	36.1000 36.0000 35.9000 35.8000	36.6000 36.7000 36.8000 36.9000	255 923 220 605	2 3 3 3
SHOPER	49,5000	14:13	10	49.20	2.06 %	248	49.5000	49.6000	1	1	55	[+]
SHO	48.50 49.70	44.3000 54.0000	14:13 13:49 13:44 13:25	3 4 69 30	49,5000 49,5000 49,3000 49,1000	1 1 3 4	1 70 170 146	49.3000 49.2000 49.1000 49.0000	49.7000 49.9000 50.0000 50.4000	173 25 667 62	3 1 1 2
SECOGROUP	29,6000	11:54	93	29.60	2.07 %	767	29.0000	30.0000	335	0	3	[+]
SWG	29.60 29.60	26.8000 32.4000	10:35 09:16 15:01 10:32	2 2 2 3	29,6000 29,6000 29,0000 29,6000	1 2 0 0	24 542 0 0	28.0000 27.8000 0.0000 0.0000	31.8000 32.6000 33.0000 35.0000	20 18 2 861	1 1 1 2
SYNEKTIK	214,8000	14:14	1	210.20	2.09 %	1	214.4000	214.8000	36	9	1 848	[+]
SNT	209.60 217.60	189.2000 231.2000	14:14 14:12 14:12 14:11	1 1 5 1	214,8000 214,8000 214,8000 214,8000	1 4 4 3	16 77 104 257	214.2000 214.0000 213.8000 213.6000	215.0000 215.2000 215.4000 215.6000	7 158 137 738	1 4 2 3
ELEKTROTI	46,8500	14:12	5	46.00	2.18 %	122	46.5000	46.8000	42	12	579	[+]
ELT	45.85 47.90	41.4000 50.6000	14:12 14:12 14:12 14:12	26 6 57 43	46,8500 46,6000 46,8500 46,8000	1 2 1 2	11 41 49 79	46.4500 46.4000 46.3500 46.2500	46.8500 46.9000 46.9500 47.2000	90 1551 355 20	2 2 2 1
RENDER	113,5000	13:43	11	111.00	2.25 %	1	111.5000	114.0000	20	0	45	[+]
RND	105.50 114.00	100.0000 122.0000	11:47 11:47 11:47 11:47	12 35 10 7	114,0000 114,0000 114,0000 114,0000	1 1 1 1	1 1 2 22	111.0000 110.5000 110.0000 106.5000	114.5000 115.0000 116.5000 117.0000	47 28 1 5	1 3 1 1
MOSTALZAB	5,8900	14:15	982	5.78	2.26 %	506	5.8700	5.8900	1000	23	133	[+]
MSZ	5.78 5.89	5.2100 6.3500	14:06 14:01 13:52 13:49	8 10 494 350	5,8900 5,8900 5,8700 5,8900	1 2 2 2	100 527 698 1000	5.8500 5.8400 5.8300 5.8200	5.9000 5.9100 5.9200 5.9300	200 455 1200 500	1 1 1 1
LENTEX	7,1400	14:07	300	6.88	2.29 %	500	7.1400	7.1800	609	12	85	[+]
LTX	6.88 7.14	6.2000 7.5600	12:03 12:01 11:56 11:56	292 200 3000 150	7,1400 7,1400 7,1400 7,1400	1 1 1 2	100 296 890 900	7.0200 7.0000 6.9400 6.9200	7.2000 7.2800 7.3200 7.3600	1016 200 792 138	3 1 1 1
SNIEZKA	85,2000	12:59	55	83.20	2.40 %	5	84.4000	85.2000	284	0	6	[+]
SKA	83.20 85.40	75.0000 91.4000	12:28 12:15 09:49 09:26	1 1 1 2	85,4000 83,8000 83,8000 85,4000	1 2 3 2	491 32 13 103	84.2000 83.8000 83.2000 83.0000	85.4000 85.6000 85.8000 86.0000	31 1 30 290	1 1 2 3
ELKOP	2,5300	13:50	1	2.55	2.43 %	6999	2.5300	2.5900	3596	15	38	[+]
EKP	2.47 2.59	2.3000 2.8000	13:43 13:16 13:10 13:10	74 306 100 550	2,5800 2,5800 2,5900 2,5800	1 1 1 1	317 305 1100 600	2.4900 2.4700 2.4500 2.4400	2.6000 2.6100 2.6200 2.6400	3043 7680 3357 404	3 2 3 1
ECHO	4,9000	13:49	1875	4.79	2.51 %	1000	4.8300	4.9400	483	8	40	[+]
ECH	4.79 4.90	4.3200 5.2600	13:49 13:49 13:49 12:01	3000 296 2093 100	4,9000 4,9000 4,9000 4,8500	1 2 2 1	1000 3124 1016 497	4.8200 4.8100 4.8000 4.7900	4.9500 4.9600 4.9700 4.9800	5031 6232 260 7371	2 4 1 7
ZEPAK	30,0500	14:15	112	29.60	2.56 %	1483	29.9500	30.0500	1350	14	427	[+]
ZEP	29.35 30.20	26.6500 32.5500	14:15 14:13 14:07 14:06	70 1 95 20	30,0500 30,0500 30,1500 30,2000	2 2 2 2	111 75 1811 120	29.9000 29.8000 29.7500 29.7000	30.2000 30.2500 30.3000 30.3500	598 430 265 140	7 4 3 1
MENNICA	27,7000	12:25	5	27.90	2.59 %	8	27.7000	28.0000	914	0	4	[+]
MNC	27.70 28.00	25.2000 30.6000	12:15 12:15 12:15 11:48	33 67 52 3	28,0000 27,9000 27,8000 27,8000	2 1 1 2	106 400 49 242	27.5000 27.2000 27.1000 27.0000	28.1000 28.5000 28.6000 28.8000	3 1000 1 197	1 1 1 2
NTCAPITAL	0,6300	11:46	11400	0.61	2.61 %	300	0.6200	0.6300	13800	30	19	[+]
NTC	0.60 0.63	0.5460 0.6660	11:46 11:46 11:46 11:46	2600 500 500 500	0,6300 0,6300 0,6280 0,6260	1 1 2 2	6495 500 1647 2820	0.6140 0.6120 0.6100 0.6060	0.6340 0.6360 0.6380 0.6400	3000 500 7500 3969	1 1 2 2
PANOVA	15,3000	13:40	2	15.00	2.68 %	300	14.9500	15.3000	277	0	1	[+]
NVA	15.00 15.30	13.5000 16.5000	13:23 11:52 11:06 11:01	4 2 1 69	15,3000 15,3000 15,3000 15,0000	3 1 1 1	109 113 670 110	14.9000 14.8500 14.8000 14.7500	15.3500 15.4000 15.7000 15.8000	100 488 307 10561	1 1 4 3
GAMEOPS	16,0000	13:57	1	15.76	2.70 %	200	15.6000	16.1600	192	3	45	[+]
GOP	15.50 16.00	14.2000 17.3200	13:45 12:40 12:05 12:05	3 3 8 63	15,7600 15,7600 15,5000 15,5800	1 1 2 1	500 100 419 1	15.5400 15.5200 15.5000 15.4400	16.1800 16.2800 16.3000 16.3800	80 604 192 1	1 2 3 1
FMG	114,0000	12:58	1	111.00	2.70 %	6	108.0000	115.0000	1	0	2	[+]
FMG	111.00 115.00	100.0000 122.0000	12:58 12:58 09:55 09:34	4 8 2 2	112,5000 112,0000 115,0000 112,0000	1 1 1 1	12 9 56 19	107.5000 107.0000 106.5000 104.0000	115.5000 117.0000 118.0000 122.0000	90 11 5 11	1 1 1 1
POLENERGIA	60,8000	13:58	6	59.60	2.70 %	74	60.2000	60.6000	33	5	295	[+]
PEP	59.20 60.80	53.8000 65.4000	13:48 13:48 13:48 13:48	1 2 10 2	60,8000 60,8000 60,6000 60,6000	4 6 5 5	211 720 252 310	60.0000 59.8000 59.6000 59.4000	60.8000 61.0000 61.2000 61.4000	289 150 254 415	9 5 5 3
PROCHEM	22,4000	09:43	1	23.70	2.75 %	154	22.0000	22.4000	339	0	0	[+]
PRM	22.40 23.70	21.4000 26.0000	09:00 17:01 17:00 16:47	2 48 76 1	23,7000 21,8000 21,8000 21,8000	1 4 1 2	51 453 360 231	21.9000 21.8000 21.7000 21.6000	23.7000 23.8000 24.0000 24.4000	284 180 100 100	2 3 1 1
VIGOSYS	518,0000	10:56	4	510.00	2.78 %	12	506.0000	516.0000	6	0	44	[+]
VGO	502.00 518.00	459.0000 560.0000	10:56 10:51 10:50 10:46	4 21 7 3	518,0000 514,0000 514,0000 514,0000	2 3 5 3	30 37 61 13	504.0000 502.0000 500.0000 498.0000	518.0000 520.0000 522.0000 526.0000	37 141 48 7	6 4 1 1
VOXEL	156,4000	14:16	5	152.00	2.89 %	8	154.2000	157.0000	419	2	261	[+]
VOX	152.00 158.80	136.8000 167.2000	14:16 14:16 14:16 14:09	8 4 16 5	156,2000 154,0000 154,0000 156,0000	5 4 3 2	291 1662 104 56	154.0000 153.8000 153.6000 153.4000	157.2000 157.4000 157.6000 158.0000	80 183 85 15	1 2 1 1
PGE	11,1900	14:16	690	10.88	2.90 %	4279	11.1800	11.1900	4183	2 842	31 738	[+]
PGE	10.86 11.39	9.7880 11.9600	14:16 14:16 14:15 14:15	1310 10 2 1000	11,1900 11,1900 11,1900 11,1900	6 3 4 4	3609 1547 2589 5255	11.1750 11.1700 11.1650 11.1600	11.1950 11.2000 11.2050 11.2100	7092 2275 2436 3171	4 3 3 3
OTLOG	15,5000	13:47	2	15.06	2.92 %	87	15.1200	15.5000	119	1	18	[+]
OTS	15.06 15.50	13.5600 16.5600	12:39 12:39 12:39 12:39	94 100 15 150	15,1000 15,1000 15,1000 15,1000	2 2 1 2	116 94 150 225	15.1000 15.0600 15.0400 15.0200	15.5800 15.9800 16.0000 16.3600	65 142 493 1	1 2 2 1
AIRWAY	0,3525	13:55	1	0.34	2.92 %	2259	0.3455	0.3525	4518	90	31	[+]
AWM	0.33 0.35	0.3100 0.3780	13:45 13:44 13:41 12:59	100 3900 100 4164	0,3505 0,3455 0,3455 0,3535	2 1 2 1	5481 6000 12968 70	0.3450 0.3445 0.3440 0.3420	0.3530 0.3535 0.3540 0.3545	11405 20935 1210 8566	2 3 1 2
RAINBOW	137,3000	14:16	9	133.80	3.08 %	214	136.6000	137.3000	326	57	7 736	[+]
RBW	132.10 137.70	120.5000 147.1000	14:15 14:15 14:15 14:14	6 20 1 20	137,3000 137,3000 137,3000 137,2000	2 1 1 2	66 59 59 259	136.5000 136.3000 136.2000 136.1000	137.4000 137.5000 137.6000 137.7000	275 135 443 335	2 4 6 8
WITTCHEN	18,5400	14:15	34	18.00	3.23 %	100	18.5200	18.5400	72	12	215	[+]
WTN	17.92 18.54	16.2000 19.8000	14:15 14:14 14:13 14:12	2 100 100 140	18,5400 18,5200 18,5200 18,5400	1 1 2 2	15 39 20 43	18.5000 18.4800 18.4600 18.4200	18.5600 18.6000 18.7000 18.7600	2 37 2 50	1 2 1 1
DIGITANET	80,0000	14:16	15	78.10	3.23 %	48	79.9000	80.0000	49	4	319	[+]
DIG	76.10 82.40	70.3000 85.9000	14:16 14:14 14:14 14:13	6 6 4 10	80,0000 80,6000 80,6000 80,6000	2 1 2 1	40 25 32 37	79.8000 79.7000 79.6000 79.5000	80.6000 80.7000 80.9000 81.0000	14 43 34 46	1 1 1 3
XTB	80,1400	14:16	426	77.60	3.35 %	64	80.1400	80.2000	200	340	26 749	[+]
XTB	77.52 80.14	69.8400 85.3600	14:16 14:16 14:16 14:16	130 213 28 3	80,1400 80,1400 80,1400 80,1400	3 5 6 4	376 375 591 296	80.1200 80.1000 80.0800 80.0600	80.2400 80.2800 80.3000 80.3200	60 255 218 40	1 1 3 1
DGA	16,7500	11:00	50	16.75	3.40 %	20	16.1500	16.1500	41	0	1	[+]
DGA	16.75 16.75	15.1000 18.4000	15:00 15:00 15:00 15:00	2 2 5 58	16,2000 16,2000 16,2000 16,2000	1 1 1 1	466 83 20 5	16.1000 15.5000 9.8800 1.0000	16.8500 16.9000 17.7500 17.9500	81 676 60 97	1 3 1 1
CYBERFLKS	166,8000	13:58	5	162.60	3.47 %	37	166.2000	167.0000	22	2	344	[+]
CBF	162.60 168.00	146.4000 178.8000	13:58 13:57 13:55 13:55	2 3 14 5	167,0000 167,0000 166,4000 166,6000	1 1 1 1	1 18 25 206	166.0000 165.6000 165.4000 165.2000	167.2000 167.8000 168.0000 168.4000	587 49 100 75	2 2 1 1
APSENERGY	3,2300	13:11	4	3.25	3.53 %	568	3.1500	3.2300	2011	1	3	[+]
APE	3.11 3.25	2.9300 3.5700	12:01 12:01 12:01 10:06	935 50 15 8	3,2400 3,2000 3,1900 3,1100	2 1 1 1	2480 82 3009 355	3.0900 3.0700 3.0200 3.0100	3.2400 3.2500 3.2600 3.2700	2450 1998 2000 30	2 1 1 1
IMCOMPANY	29,0000	11:51	2	28.60	3.57 %	624	28.3000	28.9000	1	4	123	[+]
IMC	28.00 29.00	25.8000 31.4000	11:51 09:30 09:30 09:29	1 200 10 2380	28,9000 29,0000 28,8000 28,5000	2 1 1 1	692 124 12 65	28.2000 28.0000 26.5000 26.4000	29.0000 29.1000 29.4000 29.5000	119 15 1 200	2 1 1 1
INC SA	1,9600	13:49	82	1.94	3.70 %	1162	1.9000	1.9600	1772	1	2	[+]
INC	1.90 1.96	1.7500 2.1300	13:16 10:16 09:00 09:00	788 46 6 6	1,9000 1,9000 1,9400 1,9400	3 1 1 1	1802 4452 1800 180	1.8900 1.8850 1.8800 1.8450	1.9650 1.9700 1.9850 2.0000	1800 10 4200 9000	1 1 1 1
CCC	188,0000	14:16	4	180.60	4.10 %	212	187.9500	188.0000	113	200	37 110	[+]
CCC	180.05 188.65	162.5500 198.6500	14:16 14:16 14:16 14:16	38 299 146 40	188,0000 188,0000 188,0000 188,0000	3 3 2 2	154 285 71 56	187.9000 187.8500 187.8000 187.7500	188.0500 188.1000 188.1500 188.2500	78 27 309 44	2 1 3 1
RYVU	31,5500	14:11	33	30.60	4.13 %	158	31.3000	31.5500	223	46	1 447	[+]
RVU	30.60 31.55	27.5500 33.6500	14:11 14:10 14:10 14:10	30 24 117 100	31,5000 31,5500 31,4500 31,4500	2 1 1 5	323 500 1024 1353	31.2000 31.1500 31.1000 31.0500	31.6000 31.6500 31.7000 31.7500	935 10 1710 501	6 1 4 2
IMS	4,0800	14:16	4	3.94	4.35 %	299	4.0800	4.0900	1999	26	104	[+]
IMS	3.90 4.09	3.5500 4.3300	14:14 14:11 14:09 14:07	1000 1 1000 280	4,0900 4,0900 4,0900 4,0800	1 3 1 1	1900 1600 827 5	3.9800 3.9500 3.9400 3.9300	4.1000 4.1100 4.1200 4.1300	1680 1480 1767 100	6 3 4 1
WIRTUALNA	81,5000	14:15	33	79.40	4.49 %	112	81.1000	81.5000	76	9	761	[+]
WPL	79.20 82.90	71.5000 87.3000	14:14 14:14 14:14 13:48	5 4 2 9	81,5000 81,5000 81,5000 81,5000	7 1 2 2	449 50 2 14	81.0000 80.9000 80.8000 80.7000	82.1000 82.2000 82.4000 82.5000	40 166 170 152	1 1 1 1
LARQ	1,7800	11:18	300	1.77	4.71 %	4418	1.7000	1.7900	709	1	2	[+]
LRQ	1.77 1.78	1.5950 1.9450	11:18 11:18 10:21 09:13	620 230 71 66	1,7800 1,7800 1,7800 1,7800	1 1 3 1	1000 384 2209 1583	1.6000 1.5600 1.5400 1.5100	1.8000 1.8300 1.8400 1.8600	4167 650 71 363	1 1 1 1
AILLERON	19,7200	14:14	1	18.78	5.01 %	27	19.5400	19.7000	25	8	162	[+]
ALL	18.78 19.72	16.9200 20.6500	14:14 14:14 13:56 13:56	2 47 49 111	19,6800 19,6000 19,5000 19,5000	1 2 1 1	50 1602 2 80	19.5200 19.5000 19.4400 19.3800	19.7200 19.7400 19.7600 19.7800	19 200 344 20	1 1 1 1
IDMSAPL	0,6200	13:04	45	0.59	5.08 %	14020	0.5900	0.6400	13000	17	10	[+]
IDM	0.58 0.62	0.5300 0.6400	13:04 13:04 12:50 12:50	10 10 10 7010	0,6050 0,5950 0,5900 0,5900	2 1 1 1	3660 2483 2257 100	0.5800 0.5750 0.5700 0.5500	0.6800 0.6950 0.7000 0.7450	1888 1850 79 1536	1 1 1 1
MBWS	13,7000	10:25	2	13.70	5.38 %	582	13.0000	13.5500	260	0	0	[+]
MBW	13.70 13.70	12.3500 15.0500	10:12 13:09 13:07 12:51	58 4 10 2	13,0000 13,0000 13,0000 12,9000	1 1 0 0	250 163 0 0	10.1000 6.0000 0.0000 0.0000	13.6500 13.7000 14.3000 18.8000	556 18 302 150	1 1 1 1
ASSECOBS	81,2000	14:09	3	77.00	5.45 %	4	80.0000	81.2000	93	2	126	[+]
ABS	77.00 81.80	69.4000 84.6000	13:59 13:43 13:34 13:28	1 2 1 2	81,2000 81,2000 81,2000 81,4000	1 4 1 4	55 221 69 420	79.6000 79.0000 78.4000 78.0000	81.4000 81.6000 81.8000 82.0000	302 154 137 139	2 5 3 5
LSISOFT	22,8000	13:22	1	21.60	5.56 %	2088	22.0000	22.8000	562	1	15	[+]
LSI	21.60 22.80	19.5000 23.6000	12:59 12:59 12:59 11:34	16 100 384 4	22,0000 22,0000 22,0000 22,0000	2 3 1 3	501 502 25 700	21.2000 21.0000 20.2000 20.0000	23.0000 23.2000 23.4000 23.6000	1120 100 111 266	2 1 1 2
COLUMBUS	7,7200	14:16	27	7.22	7.52 %	2250	7.7200	7.7900	198	304	2 362	[+]
CLC	7.22 8.19	7.1500 8.7300	14:15 14:15 14:15 14:14	73 20 79 2	7,7200 7,7300 7,7400 7,8000	1 1 4 1	1000 3 1605 145	7.7000 7.6900 7.6800 7.6700	7.8000 7.8200 7.8300 7.8500	308 100 529 690	2 1 2 2
PASSUS	50,4000	14:16	100	47.00	7.69 %	52	49.2000	50.4000	478	9	425	[+]
PAS	47.00 51.00	42.3000 51.6000	14:15 14:15 14:14 14:14	4 37 13 47	50,4000 50,4000 50,4000 49,7000	1 1 1 1	99 104 30 100	49.1000 49.0000 48.9000 48.7000	50.6000 51.0000 51.2000 51.4000	1041 68 954 134	3 2 4 2
XTPL	91,6000	14:11	2	84.10	8.92 %	12	91.1000	91.6000	1	2	221	[+]
XTP	83.00 92.50	75.7000 92.5000	13:52 13:48 13:48 13:48	2 8 80 5	91,0000 91,0000 91,5000 91,4000	1 1 1 1	1472 35 7 85	91.0000 90.2000 90.0000 89.1000	91.7000 91.8000 91.9000 92.0000	10 15 63 106	1 2 2 2
PTWP	100,0000	13:59	4	90.50	10.50 %	17	97.0000	100.0000	47	2	211	[+]
PTW	90.50 100.00	90.0000 109.0000	13:56 13:56 12:41 12:26	49 1 12 78	100,0000 100,0000 99,5000 99,5000	1 1 1 1	84 400 500 350	96.5000 95.0000 94.0000 91.0000	101.0000 106.0000 108.0000 111.0000	91 6 9 1	2 1 1 1
EUCO	4,6900	14:16	87	4.22	11.40 %	11024	4.6900	4.7200	1206	402	1 801	[+]
EUC	4.10 4.73	4.1800 5.1000	14:16 14:16 14:13 14:13	594 1000 169 70	4,7200 4,7200 4,7300 4,7200	1 1 1 2	679 658 3838 1627	4.6800 4.6700 4.6300 4.6100	4.7300 4.7400 4.7500 4.7600	2759 900 5600 500	3 2 5 1
IFSA	6,6800	17:00	233	0.00	99.99 %	6868	PKC	PKC	2479	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 2	90 3078 50 3367	0.4390 0.4300 0.4200 0.3930	0.3930 1.0000 1.0100 1.4500	30 1000 505 355	2 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	101491.6	+0.10%	14:16
WIG20	2757.1	-0.20%	14:31
WIG20 Fut	2735.0	-0.15%	14:16
WIG20USD	753.5	-0.23%	14:16
mWIG40	7722.5	+0.65%	14:16
sWIG80	28568.2	+0.90%	14:16

Notowania Świat
Dow	43089.0	+1.19%	06-24
SP500 Fut	6154.0	+0.13%	14:21
Nikkei	38942.1	+0.39%	8:45
DAX	23545.7	-0.41%	14:15
Ropa WTI	64.8	+0.71%	14:31
Złoto	3324.7	+0.02%	14:31

Notowania Waluty
EUR/PLN	4.25002	-0.06%	14:31
CHF/PLN	4.54203	-0.15%	14:31
USD/PLN	3.66574	+0.08%	14:31
EUR/USD	1.15939	-0.14%	14:31
GBP/USD	1.35925	-0.15%	14:31
USD/JPY	145.774	+0.64%	14:31

Forum
» Gra - dywidendy 2014 [8]
» Dywidenda XTB 5,45 [1][XTB]
» prosba o dodanie [1]
» Prośba o dodanie - MVR ... [0]
» Dywidenda ASB [0]
» Spółka ECB S.A. (ECB) proszę... [0]
» ECBSA zamiast EC BEDZIN [0][IFI]
» Co powiecie o ASBISIE? [13]
» Xplus - XPL - co roku wieksza... [6]
» złoto [1]

Wzrosty	Spadki	Staty
EUCO	4.69	11.40%
PTWP	100.00	10.50%
XTPL	91.60	8.92%
PASSUS	50.40	7.69%
COLUMBUS	7.72	7.52%
Więcej ...
IFCAPITAL	0.25	-95.25%
FON	0.90	-21.05%
SOPHARMA	13.90	-9.15%
PHARMENA	3.20	-5.04%
ORCOGROUP	4.40	-4.35%
Więcej ...
Rośnie:		171 Spółek
Bez zmian:		65 Spółek
Spada:		121 Spółek
Obrót:		713,866,442 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