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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	5	5.0500	PKC	3499	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 4.8000 5.0000 5.0500	445 211 709 572	1 1 2 1
PHARMENA	3,3200	17:00	105	3.45	-5.14 %	295	3.3200	3.4000	500	9	31	[+]
PHR	3.32 3.45	3.1100 3.7900	17:00 17:00 17:00 16:46	4 4 668 3	3,3200 3,3200 3,3200 3,3800	1 2 1 1	313 8 111 425	3.3100 3.3000 3.2400 3.2100	3.5000 3.5400 3.5500 3.5600	1429 10 15 388	1 1 1 1
ROPCZYCE	24,8000	16:38	10	26.10	-4.98 %	10	25.0000	25.2000	10	2	51	[+]
RPC	24.60 26.10	23.5000 28.7000	16:38 16:38 16:38 16:38	50 10 10 10	24,9000 24,9000 25,0000 25,0000	1 5 2 2	10 181 401 50	24.9000 24.8000 24.7000 24.6000	25.3000 25.4000 25.5000 25.8000	10 122 140 20	1 2 2 1
WOODPCKR	3,2200	16:30	147	3.38	-4.73 %	47	3.2200	3.3500	5	4	14	[+]
WPR	3.22 3.38	3.0500 3.7100	16:18 16:18 16:18 16:18	115 400 10 500	3,2200 3,2200 3,2200 3,2300	6 1 1 1	1231 250 15 1029	3.2100 3.2000 3.1800 3.1200	3.3700 3.3800 3.3900 3.4000	5 450 791 1015	1 1 1 2
RAEN	0,4215	16:40	1	0.45	-4.20 %	348	0.4170	0.4215	49	77	33	[+]
RAE	0.41 0.45	0.4015 0.4905	16:04 16:04 15:00 13:54	652 542 1293 265	0,4170 0,4170 0,4170 0,4170	1 1 1 1	30 100 2300 1000	0.4155 0.4115 0.4100 0.4085	0.4220 0.4240 0.4280 0.4295	2670 1000 1000 1000	1 1 1 1
BLOOBER	26,7000	17:02	35	27.90	-4.13 %	200	26.6500	26.7000	616	40	1 103	[+]
BLO	26.05 28.55	25.1500 30.6500	17:00 17:00 17:00 16:49	13 270 30 36	26,7000 26,7000 26,7000 26,7500	3 2 6 2	1050 280 1372 324	26.6000 26.5500 26.5000 26.4000	26.7500 26.8000 26.8500 26.9000	1484 671 1 460	1 1 1 1
CAPITEA	0,4320	17:00	4538	0.44	-3.89 %	10117	0.4320	0.4395	6957	368	160	[+]
CAP	0.43 0.44	0.3965 0.4845	17:00 17:00 16:46 16:30	421 6000 5 11038	0,4320 0,4320 0,4395 0,4395	1 2 3 1	4000 7159 8392 5000	0.4315 0.4305 0.4295 0.4290	0.4400 0.4410 0.4430 0.4450	5395 1202 9000 2300	1 1 1 1
APSENERGY	2,8400	17:00	394	2.99	-3.73 %	2386	2.8000	2.8700	6	9	25	[+]
APE	2.82 2.99	2.7000 3.2800	17:00 16:44 16:44 16:37	360 900 180 732	2,8400 2,8200 2,8200 2,8500	1 1 1 3	10 15 360 1235	2.7900 2.7800 2.7600 2.7500	2.9200 2.9400 2.9500 2.9600	40 40 2543 40	1 1 1 1
POINTGROUP	1,9450	12:00	200	2.02	-3.71 %	1250	1.9500	2.0000	500	0	0	[+]
PGM	1.95 2.02	1.8200 2.2200	09:00 16:42 16:42 16:42	7 5 5 5	2,0200 2,0200 2,0200 2,0200	1 1 1 1	3909 3887 357 6	1.9450 1.9300 1.8600 1.8500	2.0200 2.0400 2.2000 2.4400	3874 3922 1655 1000	2 1 2 1
MOSTALWAR	6,8000	17:00	474	7.00	-3.68 %	200	6.8000	6.8200	26	4	30	[+]
MSW	6.70 7.00	6.3000 7.7000	17:00 17:00 17:00 17:00	304 300 420 211	6,8000 6,8000 6,8000 6,8000	2 3 2 2	260 845 1150 11	6.7400 6.7000 6.6800 6.6600	6.8400 6.9600 6.9800 7.0000	250 211 214 68	1 1 1 1
UNICREDIT	286,3500	16:46	1	290.00	-3.57 %	3	251.0000	299.9000	69	0	30	[+]
UCG	284.00 290.00	261.0000 319.0000	15:35 09:06 13:07 10:17	3 100 7 18	284,0000 290,0000 296,9500 297,6000	1 0 0 0	10 0 0 0	180.0000 0.0000 0.0000 0.0000	302.0000 305.0000 310.0000 330.0000	5 3 100 3	1 1 1 1
RAFAMET	59,0000	17:00	6	61.00	-3.28 %	201	59.0000	60.0000	163	1	88	[+]
RAF	58.50 61.00	55.0000 67.0000	17:00 17:00 17:00 17:00	50 20 75 5	59,0000 59,0000 59,0000 59,0000	5 6 2 4	362 505 130 261	58.5000 58.0000 57.5000 57.0000	60.5000 61.0000 61.5000 62.0000	80 10 100 75	2 1 1 1
SYGNITY	107,5000	17:00	12	110.00	-3.15 %	8	107.5000	110.5000	69	1	120	[+]
SGN	103.50 111.00	99.0000 121.0000	17:00 16:34 15:42 15:42	10 1 23 7	107,5000 110,0000 107,0000 107,5000	4 2 4 1	44 72 180 1	107.0000 106.5000 106.0000 105.5000	111.0000 111.5000 112.0000 113.0000	37 85 115 133	3 1 2 2
PROCHEM	21,6000	15:59	24	22.20	-3.14 %	170	21.1000	21.4000	327	0	10	[+]
PRM	21.20 22.20	20.0000 24.4000	15:58 15:58 13:35 13:35	50 28 351 1	21,4000 21,2000 21,4000 21,4000	1 2 1 3	63 130 20 322	21.0000 20.5000 20.3000 20.2000	21.9000 22.0000 22.1000 22.3000	4 416 50 1	1 1 1 1
QNATECHNO	32,0000	14:41	100	32.80	-3.03 %	16	31.9000	32.7000	40	1	23	[+]
QNA	32.00 33.40	29.6000 36.0000	14:40 14:40 14:40 14:18	30 30 10 1	32,1000 32,1000 32,1000 32,1000	3 1 1 1	82 36 500 1	31.0000 30.8000 30.7000 30.5000	33.3000 33.4000 33.9000 34.0000	44 24 25 100	1 1 1 1
BENEFIT	3 210,0000	17:00	2	3,330.00	-3.02 %	706	3210.0000	3235.0000	1	5	15 388	[+]
BFT	3,205.00 3,330.00	3000.0000 3660.0000	17:00 17:00 17:00 17:00	17 19 10 7	3 210,0000 3 210,0000 3 210,0000 3 210,0000	5 23 5 5	156 256 41 118	3205.0000 3200.0000 3195.0000 3190.0000	3240.0000 3245.0000 3250.0000 3255.0000	11 29 190 45	2 4 6 3
MERCOR	24,4000	17:00	3	25.10	-2.79 %	176	24.4000	24.8000	51	2	53	[+]
MCR	24.40 25.10	22.6000 27.6000	17:00 17:00 17:00 17:00	16 50 21 1	24,4000 24,4000 24,4000 24,4000	1 1 1 2	197 28 250 44	24.3000 24.2000 24.0000 23.5000	24.9000 25.0000 25.1000 25.2000	60 491 112 201	1 4 2 2
KERNEL	19,6400	17:00	25	20.20	-2.77 %	145	19.5200	19.6400	2619	23	456	[+]
KER	19.50 20.20	18.1800 22.2000	17:00 17:00 17:00 16:49	256 109 8 38	19,6400 19,6400 19,6400 19,5200	1 1 1 6	135 1888 66 317	19.5000 19.4800 19.4200 19.4000	19.7000 19.9000 19.9800 20.0000	3421 880 25 2980	3 1 1 3
XTPL	85,1000	16:48	7	87.60	-2.74 %	35	85.1000	86.9000	85	2	154	[+]
XTP	85.10 88.00	78.9000 96.3000	16:48 16:32 16:32 16:29	5 15 35 5	85,1000 85,1000 85,1000 85,1000	9 1 1 1	341 100 37 99	85.0000 84.8000 84.7000 84.3000	87.0000 87.6000 87.8000 87.9000	50 6 15 332	1 1 1 2
PHOTON	2,9100	17:00	160	3.02	-2.68 %	240	2.9100	3.0100	10	9	26	[+]
PEN	2.91 3.02	2.7200 3.3200	17:00 17:00 17:00 17:00	10 900 60 9	2,9100 2,9100 2,9100 2,9100	5 1 1 1	3041 10 10 1229	2.9000 2.8700 2.8500 2.8400	3.0200 3.0300 3.0500 3.0900	850 500 500 275	2 1 1 5
AIRWAY	0,3850	17:00	1970	0.40	-2.65 %	150766	0.3850	0.3855	79	224	86	[+]
AWM	0.38 0.40	0.3560 0.4350	17:00 17:00 16:47 16:47	7264 2100 1621 79	0,3850 0,3850 0,3850 0,3850	1 2 2 3	50 168 2500 44909	0.3840 0.3830 0.3825 0.3820	0.3860 0.3900 0.3930 0.3940	4980 1000 1094 25000	1 1 1 1
POLTREG	29,7000	17:00	2	31.00	-2.62 %	21	29.7000	31.1000	85	0	7	[+]
PTG	29.70 31.20	27.9000 34.1000	16:21 10:27 09:13 09:13	15 50 48 2	31,1000 31,2000 31,2000 31,0000	2 1 2 2	151 639 45 144	29.6000 29.5000 29.2000 29.1000	31.2000 31.3000 31.4000 31.5000	233 1038 43 128	3 2 1 3
INTROL	7,5000	17:00	2	7.72	-2.60 %	322	7.4400	7.5000	2143	1	8	[+]
INL	7.50 7.72	6.9600 8.4800	17:00 17:00 17:00 17:00	200 7 200 200	7,5000 7,5000 7,5000 7,5000	6 2 2 2	660 495 205 114	7.4200 7.4000 7.3800 7.3600	7.5800 7.7200 7.7400 7.7600	1943 500 148 223	1 1 1 2
ALTUSTFI	1,9500	16:24	500	1.94	-2.50 %	724	1.9300	1.9500	3950	1	3	[+]
ALI	1.94 1.95	1.7500 2.1300	16:19 14:23 14:07 14:57	550 100 200 100	1,9500 1,9500 1,9400 2,0000	1 1 2 1	200 20 40 20	1.9200 1.9050 1.9000 1.8950	2.0000 2.0500 2.0800 2.0900	20614 2690 1314 3255	2 3 2 2
ARTIFEX	14,7000	17:00	2	15.00	-2.39 %	508	14.6200	14.7000	40	1	18	[+]
ART	14.70 15.06	13.5000 16.5000	17:00 17:00 17:00 17:00	39 20 34 15	14,7000 14,7000 14,7000 14,7000	2 1 1 2	223 900 20 800	14.6000 14.5400 14.5000 14.4400	15.0600 15.1000 15.1200 15.1800	92 120 85 120	1 1 1 1
HERCULES	1,2550	17:00	4980	1.28	-2.33 %	10000	1.2500	1.2800	2826	11	13	[+]
HRS	1.25 1.28	1.1550 1.4050	16:40 16:39 16:29 16:18	3000 10 120 1000	1,2500 1,2450 1,2500 1,2500	1 1 1 2	45 1250 1200 3741	1.2450 1.2400 1.2350 1.2300	1.2850 1.2900 1.3000 1.3100	971 1300 15198 5000	1 1 6 1
URTESTE	50,8000	16:38	1	52.40	-2.31 %	1	49.7000	50.0000	30	0	3	[+]
URT	49.60 52.40	47.2000 57.6000	13:15 13:13 13:13 13:13	58 2 5 2	49,6000 49,6000 49,6000 49,6000	2 1 3 1	66 1 30 1	49.6000 49.4000 49.0000 48.4000	50.8000 51.0000 52.0000 52.2000	4 75 5 34	1 1 1 2
APATOR	21,3500	17:00	71	21.85	-2.29 %	700	21.3500	21.7000	166	7	152	[+]
APT	21.35 21.90	19.6800 24.0000	17:00 17:00 17:00 17:00	112 23 100 300	21,3500 21,3500 21,3500 21,3500	1 2 1 1	5 80 200 20	21.3000 21.2500 21.2000 21.1000	21.7500 21.8000 21.8500 21.9000	795 2109 865 346	3 3 1 3
ALTA	1,9300	16:36	200	1.98	-2.28 %	7347	1.9000	1.9450	1281	29	55	[+]
AAT	1.90 1.98	1.7850 2.1700	16:29 16:29 15:34 15:34	19 6 1000 3052	1,9300 1,9250 1,9000 1,9000	1 2 1 1	20 565 500 30	1.8950 1.8900 1.8800 1.8750	1.9500 1.9600 1.9650 1.9700	1000 22 878 3671	1 1 1 1
BNPPL	108,5000	17:00	18	111.00	-2.25 %	32	108.5000	109.0000	650	10	1 094	[+]
BNP	108.50 111.00	100.0000 122.0000	17:00 16:48 16:48 16:44	2 29 48 20	108,5000 109,0000 109,0000 109,0000	1 1 3 4	166 1 118 846	108.0000 107.5000 107.0000 106.5000	109.5000 110.0000 110.5000 111.0000	50 936 20 1264	1 2 1 3
MFO	35,7000	15:14	11	36.40	-2.19 %	3	35.7000	36.3000	178	1	21	[+]
MFO	35.70 37.40	32.8000 40.0000	15:14 15:14 15:11 15:11	1 110 8 24	35,9000 35,9000 35,9000 36,0000	1 1 1 2	57 700 1 79	35.5000 35.4000 35.3000 35.2000	36.4000 36.8000 36.9000 37.0000	100 1 30 967	1 1 1 3
GRUPAAZOTY	18,5700	17:00	21	19.00	-2.16 %	1553	18.5700	18.6500	49	184	3 442	[+]
ATT	18.57 19.01	17.1000 20.9000	17:00 17:00 17:00 17:00	1 50 183 78	18,5700 18,5700 18,5700 18,5700	7 6 2 2	544 256 26 101	18.5600 18.5500 18.5400 18.5300	18.6600 18.6800 18.6900 18.7000	85 94 1 32844	1 1 1 5
BOS	12,1200	16:36	761	12.36	-2.10 %	1699	12.1200	12.1600	556	29	358	[+]
BOS	12.08 12.36	11.1400 13.5800	16:36 16:36 16:36 16:36	1665 10 415 1	12,1200 12,1400 12,1400 12,1600	2 2 1 4	54 210 166 2155	12.0800 12.0600 12.0400 12.0200	12.1800 12.2800 12.3000 12.3200	1 152 782 653	1 3 1 3
CREEPYJAR	470,0000	17:00	4	480.00	-2.08 %	32	470.0000	473.0000	3	0	57	[+]
CRJ	470.00 480.00	432.0000 528.0000	16:18 16:18 16:05 15:52	3 1 1 2	471,0000 471,0000 472,0000 472,0000	1 2 1 1	2 20 10 5	467.0000 466.0000 465.0000 464.0000	474.0000 475.0000 476.0000 477.0000	1 28 25 25	1 1 1 1
ACTION	25,9500	17:00	5	26.40	-2.08 %	30	25.9000	25.9500	2754	2	62	[+]
ACT	25.95 26.65	23.8000 29.0000	17:00 17:00 17:00 17:00	25 4 1 10	25,9500 25,9500 25,9500 25,9500	3 3 2 3	30 55 5 9	25.8500 25.8000 25.7500 25.7000	26.1500 26.2000 26.2500 26.3000	590 995 20 3695	2 3 1 4
BOOMBIT	6,6400	15:30	10	6.68	-2.06 %	2	6.6800	6.7600	280	1	4	[+]
BBT	6.56 6.70	6.0200 7.3400	13:49 09:40 09:40 09:40	44 67 2 76	6,7000 6,5600 6,5800 6,5800	4 4 1 6	57 262 150 268	6.6400 6.6000 6.5800 6.5600	6.7800 6.8000 6.8200 6.8400	252 450 310 150	1 2 2 1
WIRTUALNA	74,0000	17:00	9	75.50	-1.99 %	333	74.0000	74.7000	238	8	605	[+]
WPL	73.70 76.00	68.0000 83.0000	17:00 17:00 17:00 17:00	24 17 1 5	74,0000 74,0000 74,0000 74,0000	5 2 7 9	79 137 206 808	73.8000 73.7000 73.6000 73.5000	74.9000 75.0000 75.1000 75.2000	106 499 106 1074	1 4 1 1
SANTANDER	34,4600	15:30	74	35.00	-1.96 %	50	34.0000	35.0000	99	0	8	[+]
SAN	34.43 35.00	31.5000 38.5000	12:35 09:32 09:00 16:10	23 23 103 3	34,4300 35,0000 35,0000 35,1500	1 1 1 1	15 49 107 15	32.0000 31.9000 31.7100 0.0100	35.2000 36.3700 37.0000 38.4000	1000 140 14 50	1 1 1 1
MEDINICE	10,1800	16:45	100	10.38	-1.93 %	20	10.0200	10.1400	400	23	232	[+]
ICE	10.00 10.38	9.3500 11.4000	16:39 16:37 16:33 16:33	5 121 400 100	10,0200 10,2400 10,2000 10,2000	3 1 2 2	556 100 289 365	10.0000 9.9600 9.9000 9.8500	10.1800 10.2000 10.2400 10.2600	2513 500 129 139	1 1 1 2
BIOCELTIX	104,0000	17:04	38	103.60	-1.89 %	162	103.8000	104.0000	20	2	198	[+]
BCX	103.60 106.00	93.3000 113.8000	17:00 16:35 16:18 16:07	11 1 70 3	104,0000 104,0000 104,0000 103,8000	5 2 3 3	347 38 35 30	103.6000 103.4000 103.2000 103.0000	105.4000 105.6000 105.8000 106.0000	70 59 107 407	1 2 5 6
SELVITA	31,9000	17:00	37	32.20	-1.85 %	576	31.7000	31.9000	207	14	444	[+]
SLV	31.60 32.20	29.0000 35.4000	17:00 16:48 16:44 16:44	8 32 14 12	31,9000 31,8000 31,8000 31,8000	9 22 10 2	645 2442 826 140	31.6000 31.5000 31.4000 31.3000	32.0000 32.2000 32.4000 32.5000	240 577 187 210	5 2 3 3
COALENERG	2,7300	17:00	726	2.81	-1.80 %	2000	2.6700	2.7300	1129	145	390	[+]
CLE	2.65 2.81	2.5300 3.0900	17:00 17:00 17:00 16:49	22 87 524 1091	2,7300 2,7300 2,7300 2,6900	1 4 4 3	19550 11542 6852 3929	2.6600 2.6400 2.6300 2.6200	2.7400 2.7500 2.7600 2.7700	1359 1575 2912 2656	3 2 2 2
IMCOMPANY	27,6000	17:00	4	28.10	-1.78 %	390	27.4000	27.6000	106	2	66	[+]
IMC	27.40 28.10	25.3000 30.9000	16:41 16:12 15:41 15:41	109 27 9 1	27,7000 27,5000 27,5000 27,5000	2 2 2 1	73 150 643 5	27.3000 27.2000 27.1000 26.7000	27.7000 27.8000 27.9000 28.0000	271 150 150 22	1 1 1 1
ASTARTA	49,7000	17:00	10	50.60	-1.78 %	638	49.5500	49.7000	88	2	124	[+]
AST	48.90 50.60	45.5500 55.6000	17:00 17:00 17:00 17:00	2 46 62 6	49,7000 49,7000 49,7000 49,7000	1 1 1 1	60 8 30 30	49.3000 49.2000 48.9000 48.8000	50.0000 50.1000 50.5000 50.6000	48 50 149 200	1 1 2 1
MANGATA	66,6000	14:21	33	67.60	-1.77 %	1	66.6000	67.0000	1	0	7	[+]
MGT	66.60 67.80	61.0000 74.2000	14:21 14:21 14:21 13:23	1 1 4 1	66,6000 66,8000 67,0000 67,2000	1 2 1 1	24 29 1 1	66.4000 66.2000 66.0000 65.2000	67.2000 67.4000 67.6000 68.2000	36 81 3 1	1 2 3 1
MOVIEGAMES	13,3000	17:00	26	13.40	-1.77 %	832	13.3000	13.3400	76	1	14	[+]
MOV	13.20 13.48	12.0600 14.7400	17:00 17:00 17:00 16:39	60 50 64 86	13,3000 13,3000 13,3000 13,3400	2 2 1 2	229 3 1 126	13.2000 13.1800 13.1600 13.1400	13.4600 13.4800 13.5000 13.5400	17 50 324 13	2 1 2 2
MOSTALPLC	13,9000	17:00	184	14.45	-1.77 %	231	13.9000	13.9500	2644	1	14	[+]
MSP	13.90 14.45	13.0500 15.8500	16:49 16:49 16:49 16:43	1 1 1 1	13,9500 13,9500 13,9500 14,0000	1 5 1 1	1000 204 119 10	13.8500 13.8000 13.5000 13.3000	14.2500 14.3500 14.5000 14.5500	30 110 195 108	1 1 1 1
WITTCHEN	16,7000	17:01	32	16.94	-1.76 %	360	16.7000	16.7600	250	39	655	[+]
WTN	16.64 16.94	15.2600 18.6200	17:00 17:00 17:00 17:00	30 70 150 9	16,7000 16,7000 16,7000 16,7000	2 3 12 6	136 94 340 1690	16.6800 16.6600 16.6400 16.6200	16.8600 16.8800 16.9000 16.9200	160 295 176 150	2 3 2 1
PURE	6,8000	16:49	250	7.10	-1.73 %	300	6.7450	6.8000	800	21	146	[+]
PUR	6.62 7.10	6.3900 7.8000	16:44 16:43 16:34 16:34	223 2 107 362	6,8000 6,8000 6,8000 6,7950	1 2 1 1	180 488 111 300	6.7400 6.7200 6.7100 6.7050	6.8100 6.8650 6.8750 6.8850	600 256 272 7915	1 2 1 1
SELENAFM	34,2000	16:43	14	34.50	-1.72 %	264	34.2000	34.5000	790	0	15	[+]
SEL	34.20 34.50	31.1000 37.9000	16:18 14:00 12:26 11:32	20 9 107 75	34,4000 34,5000 34,5000 34,5000	4 3 3 4	359 102 12 19	34.1000 34.0000 33.9000 33.8000	34.7000 34.8000 34.9000 35.0000	322 541 1064 1064	1 1 1 1
SNIEZKA	81,4000	16:36	5	82.80	-1.69 %	23	80.2000	81.4000	72	0	33	[+]
SKA	80.00 82.80	74.6000 91.0000	15:36 14:31 13:33 13:33	5 1 2 2	81,4000 81,4000 81,6000 80,2000	1 1 2 1	12 35 208 25	79.4000 79.2000 79.0000 78.6000	81.6000 82.4000 82.6000 82.8000	10 20 20 20	1 1 1 1
MURAPOL	39,1000	17:02	734	39.15	-1.64 %	68	39.0000	39.3000	290	7	274	[+]
MUR	39.00 39.45	35.2500 43.0500	17:00 16:49 16:49 16:49	22 17 1 13	39,1000 39,1000 39,1000 39,1000	5 2 5 1	251 135 211 25	38.9000 38.8500 38.8000 38.7500	39.3500 39.4500 39.5000 39.5500	335 51 85 137	2 1 1 2
CORMAY	0,5000	17:00	150	0.51	-1.57 %	30	0.4990	0.5000	1037	30	15	[+]
CRM	0.50 0.51	0.4560 0.5560	15:37 15:36 15:36 15:36	30 20 20 20	0,5000 0,5000 0,5000 0,5000	1 2 2 1	30 1528 2838 648	0.4980 0.4960 0.4950 0.4930	0.5080 0.5100 0.5120 0.5140	60 3419 876 1892	2 3 1 2
LUBAWA	8,8600	17:04	496	9.08	-1.56 %	240	8.8200	8.8600	799	304	2 758	[+]
LBW	8.86 9.21	8.1750 9.9850	17:04 17:03 17:03 17:03	4 326 279 500	8,8600 8,8600 8,8600 8,8600	1 1 8 2	200 8261 6383 1010	8.8150 8.8100 8.8000 8.7900	8.8650 8.8750 8.8800 8.8850	21 13 369 24	1 1 1 1
BEST	25,2000	16:46	89	25.20	-1.56 %	12	25.2000	25.4000	165	0	4	[+]
BST	25.20 25.20	22.8000 27.6000	16:46 14:11 14:11 17:00	1 27 51 1	25,2000 25,2000 25,2000 25,6000	5 2 1 2	565 102 50 75	25.0000 24.4000 24.2000 24.0000	25.6000 25.8000 26.0000 26.6000	94 1175 365 1	1 1 2 1
GAMEOPS	16,4600	16:49	20	16.74	-1.56 %	134	16.1000	16.4600	228	4	68	[+]
GOP	15.86 16.74	15.0800 18.4000	16:24 16:06 16:05 15:41	15 1 200 1	16,1000 16,1000 16,4600 16,1000	1 1 1 3	13 34 250 764	16.0200 16.0000 15.9200 15.8600	16.4800 16.5000 16.6600 16.7200	135 250 250 80	2 1 1 1
CREOTECH	290,0000	17:00	12	295.00	-1.53 %	5	290.0000	291.5000	31	6	1 639	[+]
CRI	286.50 296.00	265.5000 324.5000	17:00 17:00 17:00 17:00	1 8 4 3	290,0000 290,0000 290,0000 290,0000	4 2 8 4	33 16 131 116	288.0000 287.5000 287.0000 286.5000	292.0000 292.5000 293.5000 294.0000	36 35 11 11	2 1 2 2
BIOMAXIMA	12,9500	16:41	1	13.20	-1.52 %	300	12.9000	12.9500	83	6	83	[+]
BMX	12.70 13.20	11.9000 14.5000	16:39 16:39 16:39 16:28	78 120 80 80	12,8500 12,9500 12,9000 12,8500	4 1 2 7	745 943 400 1637	12.8500 12.8000 12.7500 12.7000	13.0000 13.0500 13.1000 13.1500	61 100 20 2279	1 2 1 3
ZUE	10,1000	16:02	615	10.05	-1.46 %	440	10.0500	10.1000	2303	1	12	[+]
ZUE	10.05 10.15	9.0600 11.0500	16:02 16:02 15:56 13:57	2 30 220 97	10,1500 10,1500 10,1500 10,1000	5 1 1 1	1113 200 200 757	10.0000 9.9600 9.9400 9.9200	10.1500 10.2000 10.2500 10.3000	1 1000 542 1000	1 1 1 1
SKARBIEC	27,0000	15:20	99	27.00	-1.46 %	11	27.0000	27.1000	80	1	39	[+]
SKH	26.60 27.20	24.3000 29.7000	15:01 13:36 13:36 13:36	40 102 17 1	27,0000 27,2000 27,2000 27,2000	2 2 2 2	251 3 2 161	26.8000 26.7000 26.5000 26.4000	27.4000 27.5000 27.6000 27.7000	55 345 380 585	1 2 2 3
ATENDE	3,3800	17:00	147	3.43	-1.46 %	4748	3.3200	3.3800	353	39	131	[+]
ATD	3.29 3.44	3.0900 3.7700	17:00 17:00 15:49 14:15	153 95 500 3	3,3800 3,3800 3,3200 3,3800	1 3 2 1	1100 7100 2361 3000	3.3100 3.3000 3.2900 3.2800	3.3900 3.4100 3.4200 3.4300	3211 234 600 1361	1 1 1 2
MILKILAND	2,0400	17:00	95	2.06	-1.45 %	11030	2.0000	2.0400	1305	55	112	[+]
MLK	2.00 2.10	1.8550 2.2600	17:00 16:44 16:35 16:34	571 529 3367 4000	2,0400 2,0500 2,0100 2,0100	3 6 2 4	1215 4169 8600 4439	1.9900 1.9800 1.9700 1.9600	2.0600 2.0700 2.0800 2.0900	529 550 1100 3565	1 3 1 3
TERMOREX	0,7100	15:01	15	0.72	-1.39 %	3216	0.7050	0.7100	385	1	1	[+]
TRR	0.70 0.72	0.6500 0.7900	14:15 13:28 13:14 13:11	100 317 166 17	0,7100 0,7050 0,7050 0,7050	2 1 1 1	630 500 500 500	0.6950 0.6900 0.6850 0.6700	0.7150 0.7200 0.7250 0.7300	500 239334 3498 1668	1 2 3 2
POLICE	8,8000	14:17	65	8.90	-1.35 %	100	8.8200	8.8800	605	0	1	[+]
PCE	8.80 8.90	8.0200 9.7800	13:40 12:53 15:31 12:03	22 5 200 25	8,8000 8,9000 8,9200 8,7800	2 2 1 1	223 868 4 4	8.8000 8.7800 8.7400 8.7200	8.9000 8.9200 8.9400 8.9600	95 500 74 172	1 1 2 2
MEDICALG	37,4000	17:01	4	38.00	-1.32 %	65	37.3000	37.4000	10	20	752	[+]
MDG	37.00 38.30	34.2000 41.8000	17:01 17:01 17:00 17:00	1 185 46 63	37,4000 37,4000 37,4000 37,4000	2 2 2 3	50 87 112 86	37.2500 37.1500 37.1000 37.0500	37.5000 37.6000 37.6500 37.7000	473 1 140 22	1 1 2 2
BIGCHEESE	13,4200	17:00	1	13.42	-1.32 %	770	13.4000	13.5800	237	2	20	[+]
BCS	13.40 13.60	12.0800 14.7600	16:45 16:45 16:45 16:26	105 177 2 16	13,4000 13,4200 13,5000 13,5200	1 2 1 1	250 5 97 40	13.3000 13.2000 13.1600 13.1200	13.6000 13.6200 13.6600 13.6800	278 30 200 100	3 1 1 1
ASBIS	27,3200	17:00	149	27.62	-1.30 %	128	27.3200	27.4400	500	69	1 891	[+]
ASB	27.30 27.68	24.8600 30.3800	17:00 17:00 17:00 17:00	228 72 6 6	27,3200 27,3200 27,3200 27,3200	8 4 8 4	398 202 674 370	27.3000 27.2800 27.2600 27.2400	27.4800 27.5000 27.5200 27.5400	519 233 3 467	1 1 1 2
OTLOG	13,6200	17:00	2	13.80	-1.30 %	655	13.4800	13.6200	100	4	52	[+]
OTS	13.40 13.98	12.4200 15.1800	15:52 15:43 15:43 15:43	14 103 73 54	13,4200 13,4200 13,4400 13,5000	1 2 1 1	23 41 107 105	13.4200 13.4000 13.3800 13.3200	13.6400 13.7600 13.7800 13.8200	691 29 155 25	1 1 1 2
CELTIC	6,2000	16:46	5	6.04	-1.27 %	80	6.1000	6.2000	360	0	1	[+]
CPD	6.04 6.28	5.4400 6.6400	16:36 09:00 09:00 16:48	110 5 74 6	6,1000 6,2800 6,0400 6,2800	1 1 1 2	96 1300 503 1200	6.0400 6.0000 5.9600 5.9000	6.2200 6.2400 6.2600 6.3000	716 884 523 1426	2 1 1 2
EUCO	3,1700	17:03	200	3.22	-1.25 %	460	3.1700	3.2000	2158	31	98	[+]
EUC	3.15 3.29	2.9000 3.5400	17:00 16:47 16:47 16:46	300 3 36 127	3,1700 3,2000 3,1700 3,1600	3 3 1 1	6855 4172 270 260	3.1600 3.1500 3.1400 3.1200	3.2200 3.2300 3.2500 3.2700	400 1174 2348 500	1 2 2 1
HARPER	6,3800	16:49	4	6.46	-1.24 %	14	6.3800	6.4400	387	0	1	[+]
HRP	6.38 6.46	5.8200 7.1000	16:49 12:20 10:15 09:00	2 2 200 5	6,4000 6,4600 6,3800 6,4600	1 1 1 1	700 160 240 6	6.3200 6.2600 6.2000 6.1200	6.4600 6.4800 6.5000 6.5600	172 500 2 300	2 1 1 1
ZAMET	0,7980	17:00	1610	0.81	-1.24 %	20	0.7980	0.8060	1949	8	7	[+]
ZMT	0.80 0.81	0.7280 0.8880	17:00 17:00 17:00 17:00	20 55 20 1000	0,7980 0,7980 0,7980 0,7980	5 1 1 6	2123 54 372 6523	0.7960 0.7940 0.7920 0.7900	0.8080 0.8100 0.8140 0.8160	4968 31199 2000 1017	4 1 1 2
QUERCUS	12,0000	17:00	56	12.10	-1.23 %	1443	11.9000	12.0000	2048	6	69	[+]
QRS	11.90 12.10	10.9000 13.3000	17:00 17:00 17:00 17:00	27 140 17 1	12,0000 12,0000 12,0000 12,0000	2 2 1 2	209 1021 1639 6495	11.8500 11.8000 11.7500 11.7000	12.0500 12.1000 12.1500 12.2000	140 83 1499 20110	1 2 4 2
CLOUD	48,0000	17:00	302	48.60	-1.23 %	6	47.7000	48.0000	1172	1	62	[+]
CLD	47.50 48.60	43.8000 53.4000	16:19 12:23 12:04 11:50	4 2 115 7	48,0000 48,0000 47,9000 47,5000	2 1 1 1	133 60 26 10	47.5000 45.8000 45.7000 44.3000	48.6000 49.0000 49.3000 49.4000	200 60 165 993	1 1 2 1
ZREMB	8,1000	17:02	230	8.12	-1.22 %	300	8.0500	8.1000	666	47	380	[+]
ZRE	7.93 8.18	7.3100 8.9300	17:00 17:00 16:49 16:49	70 230 147 1	8,1000 8,1000 8,0100 8,0100	1 2 1 1	4 453 200 600	8.0200 8.0100 8.0000 7.9700	8.1100 8.1200 8.1500 8.1700	2 1751 1559 1088	1 2 2 2
AMREST	14,6200	17:00	96	14.80	-1.22 %	779	14.6200	14.8000	435	92	1 342	[+]
EAT	14.48 14.80	13.3200 16.2800	17:00 17:00 17:00 17:00	144 525 194 60	14,6200 14,6200 14,6200 14,6200	1 2 1 2	345 399 50 273	14.6000 14.5400 14.5200 14.4800	14.8200 14.8400 14.8800 14.9000	2014 345 120 55	1 1 1 1
CAPTORTX	42,0000	17:00	1	42.30	-1.18 %	100	41.5000	42.0000	1302	3	109	[+]
CTX	41.30 42.30	38.1000 46.5000	16:41 16:41 16:41 16:41	161 500 100 89	41,4000 41,4000 41,5000 41,5000	3 1 2 2	314 31 57 121	41.4000 41.3000 41.2000 41.0000	42.4000 42.5000 42.6000 42.9000	33 750 75 72	2 4 2 3
SANOK	25,2000	16:46	12	25.60	-1.18 %	470	25.2000	25.5000	269	6	144	[+]
SNK	25.20 25.80	23.1000 28.1000	16:46 16:35 16:10 16:10	134 5 61 80	25,4000 25,4000 25,4000 25,4000	3 5 1 1	226 251 1 1	25.1000 25.0000 24.9000 24.8000	25.6000 25.7000 25.8000 25.9000	2000 6572 418 600	1 1 4 2
ACAUTOGAZ	25,5000	17:00	1	25.70	-1.16 %	206	25.3000	25.5000	156	3	73	[+]
ACG	25.30 25.70	23.2000 28.2000	16:27 16:27 16:08 16:08	16 4 10 990	25,3000 25,4000 25,5000 25,5000	1 4 3 2	325 283 1980 20	25.2000 25.1000 25.0000 24.8000	25.7000 25.8000 26.0000 26.1000	121 35 98 176	2 2 1 2
XPLUS	3,4400	16:03	10	3.48	-1.15 %	416	3.3700	3.4300	216	1	2	[+]
XPL	3.37 3.48	3.1400 3.8200	16:03 11:35 11:27 10:43	40 10 16 5	3,4300 3,4500 3,4600 3,4600	1 1 1 1	100 100 100 1198	3.3600 3.3500 3.3300 3.3200	3.4400 3.4600 3.4800 3.4900	123 179 416 2199	1 1 1 2
SONEL	17,5000	16:35	1	17.85	-1.13 %	86	17.5000	17.5500	7	0	7	[+]
SON	17.50 17.85	16.1000 19.6000	14:32 14:32 12:32 11:21	13 40 3 40	17,5000 17,5000 17,5500 17,5500	2 1 1 2	35 26 12 50	17.3000 17.2500 17.2000 17.1000	17.7000 17.8000 17.8500 17.9500	280 19 90 72	1 1 2 1
DADELO	53,0000	17:00	8	53.40	-1.12 %	105	52.2000	53.0000	86	3	141	[+]
DAD	52.20 54.00	48.1000 58.6000	17:00 17:00 17:00 16:49	43 26 1 1	53,0000 53,0000 53,0000 53,0000	6 1 1 3	9462 85 85 165	52.0000 51.8000 51.6000 51.4000	53.2000 53.4000 53.6000 53.8000	176 324 363 85	2 4 2 1
KRVITAMIN	9,5400	13:44	2	9.60	-1.04 %	309	9.5400	9.7200	5	2	19	[+]
KVT	9.54 9.60	8.6400 10.5500	13:44 10:45 09:36 17:00	1 1 2000 1	9,5600 9,5600 9,6000 9,6400	1 1 1 1	320 300 1000 500	9.5200 9.5000 9.4800 9.4600	9.7600 9.7800 9.8000 9.8600	5 180 908 1300	1 1 2 1
ATMGRUPA	3,8600	17:01	170	3.95	-1.03 %	170	3.8400	3.8600	327	8	30	[+]
ATG	3.81 3.95	3.5600 4.3400	16:08 15:41 14:58 13:42	2500 3 26 14	3,8600 3,8600 3,8600 3,8600	1 2 2 9	100 838 1101 3604	3.8300 3.8200 3.8100 3.8000	3.8800 3.8900 3.9000 3.9300	30 999 993 100	1 1 1 1
LENTEX	7,7600	17:00	5	7.56	-1.02 %	100	7.6200	7.7600	995	0	1	[+]
LTX	7.56 7.76	6.8200 8.3000	15:47 16:48 16:48 16:12	105 3 132 400	7,5600 7,8400 7,8200 7,5600	1 1 1 1	100 395 140 930	7.5800 7.5600 7.5400 7.5200	7.8200 7.8400 7.8600 7.8800	2097 1860 1954 1575	1 3 3 2
TOYA	9,8200	17:00	31	9.97	-1.01 %	119	9.8200	9.9400	446	30	294	[+]
TOA	9.81 9.97	8.9800 10.9600	17:00 17:00 17:00 17:00	2 10 147 10	9,8200 9,8200 9,8200 9,8200	3 8 2 1	20445 1655 857 357	9.8100 9.8000 9.7800 9.7700	9.9500 9.9600 9.9700 9.9800	1568 292 1220 5	2 1 2 1
PCCROKITA	68,9000	16:40	8	69.70	-1.01 %	20	68.3000	68.9000	48	6	391	[+]
PCR	67.50 69.80	62.8000 76.6000	16:39 16:39 16:39 16:39	1 5 15 10	68,9000 68,9000 68,9000 68,8000	1 2 3 3	36 35 59 58	68.2000 68.1000 68.0000 67.8000	69.0000 69.2000 69.3000 69.4000	316 70 56 1	3 2 1 1
MLPGROUP	79,0000	17:00	2	79.00	-1.00 %	2	77.6000	79.8000	17	0	11	[+]
MLG	77.40 79.00	71.2000 86.8000	16:49 16:17 15:17 15:17	1 2 7 13	77,6000 78,8000 79,0000 78,0000	1 1 1 1	2 10 5 20	77.4000 77.0000 76.4000 76.2000	80.0000 81.6000 82.0000 82.8000	913 60 424 1	3 1 4 1
UNIBEP	10,3000	17:00	36	10.45	-0.96 %	32	10.2500	10.3000	3634	5	49	[+]
UNI	10.25 10.50	9.4200 11.4500	17:00 16:47 16:25 15:58	40 1159 5 160	10,3000 10,3000 10,3000 10,3000	3 2 3 3	143 750 101 622	10.2000 10.1500 10.1000 10.0500	10.3500 10.4000 10.4500 10.5000	40 460 40 900	1 1 1 1
ADIUVO	0,8400	16:42	1	0.84	-0.94 %	1600	0.8200	0.8400	2387	56	45	[+]
ADV	0.80 0.84	0.7560 0.9240	16:41 16:39 16:38 16:38	1200 4500 1 974	0,8360 0,8360 0,8400 0,8360	1 4 1 1	2600 8300 200 880	0.8160 0.8000 0.7940 0.7920	0.8580 0.8680 0.8840 0.8900	2300 3638 1458 4929	1 2 1 2
IMMOBILE	3,1500	17:02	708	3.18	-0.94 %	1175	3.0800	3.1700	999	6	19	[+]
GKI	3.09 3.18	2.8700 3.4900	17:00 17:00 16:40 16:34	292 8 475 10	3,1500 3,1500 3,1400 3,1400	5 1 1 1	1586 500 119 678	3.0700 3.0600 3.0500 3.0400	3.1800 3.2000 3.2400 3.2500	491 990 370 628	2 2 1 1
BOWIM	4,3600	16:47	3	4.40	-0.91 %	100	4.3500	4.3600	632	5	22	[+]
BOW	4.34 4.40	3.9600 4.8400	16:27 16:11 16:11 16:11	300 20 3 361	4,3600 4,3400 4,3400 4,3600	1 1 1 3	180 200 380 1123	4.3400 4.3300 4.3200 4.3100	4.3800 4.4000 4.4400 4.4500	64 2203 200 1991	1 3 1 3
JSW	23,2200	17:04	20	23.31	-0.90 %	180	23.2200	23.2300	35	94	2 183	[+]
JSW	23.01 23.43	20.9800 25.6400	17:00 17:00 17:00 17:00	210 24 41 33	23,2200 23,2200 23,2200 23,2200	1 5 1 1	42 4478 42 80	23.2100 23.2000 23.1700 23.1500	23.2400 23.2500 23.2700 23.2900	207 42 1500 650	1 1 2 2
VOTUM	44,6000	16:48	60	44.60	-0.89 %	3	44.4000	44.6000	226	3	151	[+]
VOT	44.40 44.95	40.1500 49.0500	16:43 16:43 16:43 16:26	500 182 81 35	44,6000 44,6000 44,6000 44,6000	1 3 5 3	100 142 331 89	44.3500 44.3000 44.1000 44.0500	44.8500 44.9000 44.9500 45.0000	3 136 324 3623	1 2 6 20
COLUMBUS	6,7000	16:49	153	6.70	-0.89 %	855	6.6700	6.7000	22270	22	145	[+]
CLC	6.66 6.84	6.0300 7.3700	16:47 16:47 16:46 16:44	30 10 3 2023	6,7000 6,7000 6,7000 6,7000	3 7 4 2	369 4257 230 347	6.6600 6.6500 6.6400 6.6300	6.7400 6.7500 6.7800 6.7900	187 1006 2 2	2 3 1 1
TEXT	55,8500	17:00	89	56.40	-0.89 %	405	55.8000	55.9500	4	25	1 394	[+]
TXT	55.50 56.40	50.8000 62.0000	17:00 17:00 17:00 17:00	42 2 2 2	55,8500 55,8500 55,8500 55,8500	2 7 3 12	63 233 95 3543	55.7500 55.7000 55.6500 55.6000	56.0500 56.1000 56.1500 56.2000	4 47 76 577	2 1 2 9
MIRBUD	15,1400	17:00	1	15.33	-0.85 %	31	15.1300	15.1400	1850	64	964	[+]
MRB	15.03 15.40	13.8000 16.8600	17:00 17:00 17:00 17:00	87 7 8 1	15,1400 15,1400 15,1400 15,1400	5 1 4 1	565 5 412 50	15.1000 15.0800 15.0700 15.0600	15.1900 15.2000 15.2900 15.3000	1405 100 3500 2000	1 1 2 3
EQUNICO	0,9480	16:32	687	0.92	-0.84 %	313	0.9480	0.9500	4133	10	9	[+]
EQU	0.92 0.95	0.8280 1.0050	16:32 16:08 16:05 16:05	1313 100 271 316	0,9480 0,9480 0,9480 0,9480	2 2 3 1	5500 659 1050 3041	0.9200 0.9180 0.9160 0.9120	0.9560 0.9600 0.9640 0.9660	2435 7317 2500 5280	2 2 1 2
VINDEXUS	11,9500	17:00	1	12.05	-0.83 %	379	11.8500	11.9500	98	12	149	[+]
VIN	11.80 12.15	10.8500 13.2500	16:36 16:35 16:07 16:06	1 400 6 200	12,0000 11,8500 12,0000 11,9000	5 1 3 2	1556 211 349 241	11.8000 11.7000 11.6000 11.5500	12.0000 12.1000 12.1500 12.3000	1951 916 800 685	3 3 2 3
LESS	0,2480	17:00	2	0.26	-0.80 %	50	0.2450	0.2480	48	13	3	[+]
LES	0.24 0.26	0.2300 0.2800	16:48 16:48 16:48 16:39	12 38 50 41	0,2490 0,2490 0,2480 0,2440	1 4 2 6	73 200 5552 8348	0.2440 0.2420 0.2410 0.2400	0.2490 0.2500 0.2520 0.2530	311 10000 2480 431	2 1 1 2
COMPREMUM	0,7640	17:00	1	0.77	-0.78 %	1500	0.7620	0.7640	266	30	23	[+]
CPR	0.76 0.77	0.6940 0.8460	15:54 15:40 13:52 13:09	301 14 1500 6518	0,7600 0,7620 0,7620 0,7640	1 2 2 2	399 2500 4800 2015	0.7600 0.7520 0.7500 0.7480	0.7660 0.7700 0.7820 0.7900	6489 914 850 1670	1 1 1 1
INGBSK	322,5000	17:00	2	325.00	-0.77 %	5	322.0000	322.5000	72	18	5 747	[+]
ING	319.00 326.50	292.5000 357.5000	17:00 17:00 17:00 17:00	58 14 4 13	322,5000 322,5000 322,5000 322,5000	1 9 2 3	6 1403 254 199	321.0000 320.0000 319.5000 319.0000	323.0000 323.5000 324.0000 324.5000	17 4 62 245	3 2 3 4
TORPOL	45,0500	16:49	13	45.40	-0.77 %	143	45.0500	45.3500	1326	8	371	[+]
TOR	44.30 45.85	40.9000 49.9000	16:48 16:48 16:48 16:47	87 87 20 36	45,3500 45,3500 45,2500 45,1000	5 1 1 2	121 100 50 109	45.0000 44.9500 44.9000 44.8000	45.4000 45.4500 45.5500 45.6000	70 54 99 108	2 1 1 1
KGL	13,1000	13:47	22	13.00	-0.76 %	1	12.8000	13.1000	719	0	1	[+]
KGL	12.90 13.10	11.7000 14.3000	09:21 09:19 09:00 14:44	1 24 1 6	13,1000 12,9000 13,0000 13,2000	1 1 1 1	1 635 2 10	12.7000 12.6000 12.0000 10.0000	13.3000 13.9000 14.1000 14.4000	1 25 116 1000	1 1 1 1
WIELTON	6,6200	17:03	150	6.69	-0.75 %	2283	6.6200	6.6400	2	48	315	[+]
WLT	6.59 6.70	6.0300 7.3500	17:00 17:00 17:00 16:47	500 281 69 2	6,6200 6,6200 6,6200 6,6200	2 3 2 5	329 615 205 352	6.6100 6.6000 6.5900 6.5800	6.6500 6.6600 6.6700 6.6800	8 8 2 157	1 1 1 4
IMPERA	1,3400	16:46	2	1.35	-0.74 %	2996	1.3400	1.3800	1124	1	1	[+]
IMP	1.34 1.35	1.2200 1.4800	13:16 12:21 11:11 16:42	2 876 4 3	1,3400 1,3500 1,3500 1,3500	1 2 2 3	3950 4507 8000 15000	1.3300 1.3200 1.3000 1.2500	1.3900 1.4000 1.4500 1.4600	6000 5500 4599 3805	2 1 2 1
SANWIL	1,4000	16:36	20	1.40	-0.71 %	8	1.3800	1.4000	4704	1	2	[+]
SNW	1.38 1.40	1.2600 1.5400	16:34 14:07 11:18 11:18	44 40 2 19	1,3800 1,3800 1,3800 1,3850	3 1 1 1	106 750 49 1555	1.3700 1.3600 1.3550 1.3450	1.4100 1.4150 1.4200 1.4250	789 156 222 106	2 2 1 3
BUMECH	14,2000	17:03	220	14.46	-0.70 %	10772	14.2000	14.2800	100	18	253	[+]
BMC	14.16 14.46	13.0200 15.9000	17:00 16:49 16:49 16:49	100 20 25 75	14,2000 14,2200 14,2200 14,2200	2 1 2 2	625 100 101 423	14.1800 14.1600 14.1400 14.1200	14.3600 14.3800 14.4000 14.4400	451 285 1095 150	2 1 2 1
INPRO	7,0500	11:01	8	7.10	-0.70 %	922	6.9500	7.1000	2765	0	0	[+]
INP	7.05 7.10	6.4000 7.8000	09:03 17:00 09:44 09:00	2 1 578 10	7,1000 7,1000 7,0000 7,1000	1 1 3 1	10 232 241 560	6.9000 6.8500 6.8000 6.7500	7.2000 7.2500 7.3000 7.3500	400 600 400 2304	2 2 1 5
BORYSZEW	5,9600	17:00	5	5.96	-0.67 %	5375	5.9000	5.9600	14035	9	55	[+]
BRS	5.90 6.02	5.3800 6.5400	17:00 16:49 16:48 16:48	100 4 111 200	5,9600 5,9600 5,9000 5,9200	1 2 2 4	20 1800 1002 614	5.8800 5.8600 5.8400 5.8200	6.0000 6.0200 6.0400 6.0600	2264 2018 5 1534	6 2 1 4
PKNORLEN	83,2500	17:02	30	83.50	-0.66 %	1535	83.2400	83.2500	43884	2 257	187 872	[+]
PKN	82.66 83.66	75.1500 91.8500	17:01 17:01 17:00 17:00	577 82676 1734 720	83,2500 83,2500 83,2500 83,2500	3 3 2 2	24036 2574 4370 3088	83.1900 83.1800 83.1400 83.1100	83.2600 83.2800 83.2900 83.3000	4704 1754 795 5765	1 3 1 4
MOLECURE	7,7700	17:00	12	7.82	-0.64 %	100	7.6900	7.7700	9881	10	81	[+]
MOC	7.69 7.85	7.0400 8.6000	16:48 16:46 16:46 16:45	62 7 13 13	7,7700 7,7700 7,7600 7,7000	2 1 2 1	26 12 112 355	7.6700 7.6100 7.6000 7.5700	7.7800 7.8300 7.8500 7.8600	973 1903 4942 8	1 3 6 1
LPP	17 410,0000	17:01	1	17,485.00	-0.63 %	8	17410.0000	17425.0000	1	6	109 429	[+]
LPP	17,250.00 17,840.00	15740.0000 19230.0000	17:00 17:00 17:00 17:00	2 1 10 1	17 410,0000 17 410,0000 17 410,0000 17 410,0000	3 1 2 1	11 4 8 38	17405.0000 17400.0000 17390.0000 17380.0000	17430.0000 17440.0000 17445.0000 17450.0000	4 56 7 51	1 2 2 2
EUROCASH	8,0700	17:00	651	8.12	-0.62 %	1006	8.0600	8.0800	2	170	1 377	[+]
EUR	8.03 8.14	7.3100 8.9300	17:00 17:00 17:00 17:00	3 213 556 2504	8,0700 8,0700 8,0700 8,0700	1 5 4 4	2 1010 333 11506	8.0550 8.0500 8.0450 8.0400	8.0850 8.0900 8.0950 8.1000	100 6 1240 2580	1 2 3 2
SYNTHAVERSE	4,8550	17:01	100	4.82	-0.61 %	2000	4.8350	4.8550	766	27	128	[+]
SVE	4.81 4.90	4.3400 5.3000	17:00 17:00 17:00 17:00	10 24 3 3	4,8550 4,8550 4,8550 4,8550	1 3 1 16	17 1473 100 6894	4.8150 4.8100 4.8050 4.8000	4.8600 4.8650 4.8850 4.8950	5889 880 10 1961	3 1 1 3
STAPORKOW	3,2800	13:10	21	3.28	-0.61 %	420	3.2400	3.2800	73	0	0	[+]
ZUK	3.28 3.28	2.9600 3.6000	15:37 15:25 14:11 12:59	700 500 500 1000	3,3000 3,3000 3,3000 3,3000	1 1 1 1	700 2500 1000 1260	3.2200 3.2000 3.1000 3.0800	3.3000 3.3200 3.3400 3.3800	1017 2400 390 300	2 1 1 1
PEKABEX	16,7000	17:01	100	16.95	-0.60 %	721	16.6000	16.7000	1	3	42	[+]
PBX	16.70 16.95	15.3000 18.6000	17:00 16:02 16:02 16:02	81 182 200 5	16,7000 16,7000 16,7000 16,7000	2 3 1 1	280 150 46 3	16.5500 16.5000 16.4500 16.4000	16.9000 17.1000 17.3000 17.4000	8 475 648 446	1 3 2 2
MWTRADE	3,5600	09:48	2	3.56	-0.56 %	1500	3.3600	3.5600	1494	0	0	[+]
MWT	3.56 3.56	3.2200 3.9000	11:25 11:08 11:08 09:48	1 4 870 2	3,5800 3,4800 3,4800 3,6000	1 1 2 2	1000 700 416 1420	3.3400 3.2000 3.1400 3.0800	3.5800 3.6800 3.7000 3.7200	999 106 1068 3	1 1 2 1
KINOPOL	18,0000	17:00	1	18.00	-0.55 %	100	17.9500	18.0000	299	10	172	[+]
KPL	17.90 18.10	16.2000 19.8000	17:00 16:04 15:58 15:43	1 99 100 19	18,0000 18,0000 17,9500 17,9500	2 2 1 1	468 300 77 500	17.9000 17.8500 17.8000 17.7000	18.0500 18.1000 18.1500 18.2500	220 1223 130 500	1 4 2 1
11B	182,0000	17:00	5	182.50	-0.55 %	44	181.8000	182.0000	203	6	1 020	[+]
11B	181.50 184.30	164.3000 200.6000	17:00 17:00 17:00 17:00	1 14 19 12	182,0000 182,0000 182,0000 182,0000	6 4 1 1	103 52 20 20	181.6000 181.5000 181.4000 181.3000	182.5000 182.6000 183.0000 183.2000	23 1 1 10	1 1 1 1
DEKPOL	72,8000	16:17	2	73.00	-0.55 %	14	72.2000	72.8000	104	0	33	[+]
DEK	72.00 73.00	65.8000 80.2000	16:13 16:13 13:46 11:03	6 10 9 1	72,0000 72,0000 72,8000 73,0000	1 2 1 1	14 3 50 1	71.8000 71.6000 71.4000 71.2000	73.0000 73.4000 73.6000 74.0000	99 221 150 36	1 2 1 1
DMGROUP	3,6600	17:00	2	3.74	-0.54 %	3	3.6400	3.6600	2	0	0	[+]
DMG	3.63 3.74	3.3700 4.1100	16:40 16:21 15:16 09:02	3 3 3 2	3,6600 3,6300 3,6400 3,7400	1 1 1 2	7 3 3 26	3.6300 3.6200 3.6100 3.6000	3.6800 3.7200 3.7300 3.7400	2390 1308 1000 8478	1 1 1 3
DECORA	75,0000	16:22	4	75.40	-0.53 %	4	74.8000	75.6000	230	1	61	[+]
DCR	75.00 76.00	68.0000 82.8000	16:21 16:20 15:49 15:39	4 4 4 58	75,0000 75,2000 75,4000 75,4000	1 1 1 2	50 3 1 80	74.6000 74.4000 74.0000 73.8000	75.8000 76.0000 76.2000 76.4000	68 518 55 306	1 8 2 3
ALLEGRO	38,0850	17:01	140219	38.25	-0.52 %	8809	38.0750	38.0850	34435	4 266	161 987	[+]
ALE	37.15 38.51	34.4250 42.0750	17:01 17:01 17:00 17:00	1683 48 1168 296	38,0850 38,0850 38,0850 38,0850	2 2 1 2	35250 6872 3339 4758	38.0700 38.0650 38.0600 38.0500	38.0950 38.1000 38.1800 38.2600	400 727 727 8054	1 1 1 1
3RGAMES	0,8140	17:00	50	0.81	-0.49 %	4462	0.8020	0.8140	450	195	156	[+]
3RG	0.78 0.82	0.7300 0.8900	16:38 16:38 16:38 16:38	13598 500 500 500	0,8000 0,8020 0,8020 0,8020	3 2 1 1	6720 3133 2500 1000	0.8000 0.7900 0.7880 0.7820	0.8160 0.8180 0.8200 0.8240	1261 3000 1469 4000	1 1 1 1
KRKA	838,0000	16:13	22	846.00	-0.48 %	2	840.0000	846.0000	7	0	71	[+]
KRK	838.00 846.00	762.0000 930.0000	16:13 16:13 16:13 16:13	16 1 1 3	838,0000 840,0000 840,0000 840,0000	1 1 1 4	1 3 3 15	838.0000 836.0000 834.0000 832.0000	848.0000 850.0000 854.0000 858.0000	1 46 3 1	1 2 1 1
ENERGOINS	2,2000	17:00	10	2.20	-0.45 %	1085	2.1500	2.2000	1990	17	36	[+]
ENI	2.12 2.22	1.9800 2.4200	17:00 17:00 15:35 14:29	50 490 10 790	2,2000 2,2000 2,1700 2,1400	4 3 2 4	4110 11955 3423 2510	2.1400 2.1300 2.1200 2.1100	2.2100 2.2200 2.2300 2.2400	792 1188 1500 3278	2 2 2 3
LOKUM	22,5000	16:17	2	23.00	-0.44 %	282	22.5000	22.9000	236	1	28	[+]
LKD	22.50 23.00	20.7000 25.3000	16:03 13:23 13:23 13:23	4 142 98 100	22,5000 22,9000 22,9000 22,8000	7 9 3 4	307 628 155 329	22.4000 22.3000 22.2000 22.1000	23.0000 23.5000 23.6000 24.0000	1474 30 100 395	2 1 1 3
OPONEOPL	92,0000	17:00	60	92.20	-0.43 %	9	91.2000	92.0000	51	1	53	[+]
OPN	91.00 92.20	83.0000 101.0000	17:00 17:00 17:00 17:00	1 8 10 3	92,0000 92,0000 92,0000 92,0000	5 1 3 1	106 31 67 70	91.0000 90.8000 90.6000 90.2000	92.2000 92.4000 92.6000 92.8000	57 154 70 3	2 2 2 1
ZEPAK	23,0000	16:45	7	23.40	-0.43 %	30	22.8500	23.0000	2338	2	43	[+]
ZEP	22.80 23.40	21.1000 25.7000	16:45 16:45 16:43 16:43	137 76 1 12	23,0000 23,0000 23,0000 23,0000	2 5 3 2	20 249 74 623	22.8000 22.7500 22.7000 22.6000	23.1000 23.2000 23.2500 23.3000	89 27 40 208	1 2 1 2
EUROTEL	23,2000	15:51	500	23.30	-0.43 %	49	23.1000	23.4000	401	2	45	[+]
ETL	23.00 23.40	21.0000 25.6000	15:13 15:13 15:11 14:39	5 50 100 3	23,2000 23,2000 23,2000 23,2000	7 7 3 4	395 635 122 234	23.0000 22.9000 22.8000 22.7000	23.5000 23.6000 23.7000 23.8000	777 280 43 161	5 1 2 2
ONDE	9,5800	16:37	100	9.62	-0.42 %	889	9.5200	9.5800	534	8	73	[+]
OND	9.49 9.66	8.6600 10.5800	16:21 16:17 16:16 16:16	130 120 141 100	9,5800 9,5800 9,5200 9,5400	3 1 5 2	696 100 271 506	9.5000 9.4900 9.4500 9.4400	9.6000 9.6100 9.6400 9.6700	2483 500 5000 124	4 1 1 2
RANKPROGR	4,7450	17:00	99	4.76	-0.42 %	1	4.7000	4.7450	1251	0	2	[+]
RNK	4.72 4.76	4.2850 5.2300	16:02 14:48 11:29 09:00	50 11 189 100	4,7450 4,7150 4,7500 4,7600	1 1 1 1	366 1500 315 1500	4.6600 4.6550 4.6100 4.6050	4.7500 4.7700 4.8000 4.8050	1346 238 401 486	2 1 2 1
MABION	9,4300	17:00	10	9.45	-0.42 %	50	9.4200	9.4300	2081	43	407	[+]
MAB	9.30 9.47	8.5100 10.3800	17:00 17:00 17:00 16:48	9 7 3 5	9,4300 9,4300 9,4300 9,4400	2 2 1 2	4 102 2 152	9.4100 9.4000 9.3900 9.3800	9.4400 9.4500 9.4600 9.4700	695 7872 3 484	3 4 1 5
DOMDEV	245,0000	17:00	42	249.00	-0.41 %	38	243.0000	245.0000	112	2	445	[+]
DOM	243.00 252.50	224.5000 273.5000	17:00 17:00 17:00 17:00	54 9 11 6	245,0000 245,0000 245,0000 245,0000	1 4 2 5	1 34 39 224	242.5000 242.0000 241.5000 241.0000	246.0000 246.5000 247.0000 247.5000	344 24 31 24	1 1 2 1
06MAGNA	2,4200	17:00	30	2.42	-0.41 %	999	2.3900	2.4200	1348	0	0	[+]
06N	2.38 2.42	2.1800 2.6600	17:00 17:00 16:43 13:48	20 20 1 3	2,4200 2,4200 2,3900 2,3800	3 5 3 3	67 1423 2560 1723	2.3800 2.3700 2.3600 2.3500	2.4300 2.4400 2.4500 2.4600	2217 432 70 2650	3 3 2 2
DIGITANET	98,0000	17:00	24	98.40	-0.41 %	97	96.8000	98.0000	119	3	321	[+]
DIG	96.90 98.70	88.6000 108.2000	16:49 16:49 16:48 16:48	1 10 10 30	98,0000 97,8000 97,0000 97,0000	1 1 1 2	30 1 120 11	96.7000 96.3000 96.1000 96.0000	98.1000 98.2000 98.5000 98.6000	200 224 70 100	1 1 1 1
WARIMPEX	2,5500	16:43	400	2.55	-0.39 %	3623	2.5100	2.5600	775	4	10	[+]
WXF	2.51 2.55	2.3000 2.8000	16:12 16:12 16:12 16:12	358 650 4 288	2,5100 2,5100 2,5100 2,5100	3 1 1 1	12 5 807 461	2.5000 2.4800 2.4700 2.4600	2.5700 2.5800 2.5900 2.6000	866 1000 984 1481	2 1 2 2
PGFGROUP	0,5360	17:00	5	0.54	-0.37 %	15000	0.5100	0.5360	2995	5	3	[+]
PGV	0.50 0.54	0.4850 0.5900	17:00 17:00 17:00 17:00	20 1 1 1	0,5360 0,5360 0,5360 0,5360	2 1 2 2	7070 800 2020 5850	0.5040 0.5020 0.5000 0.4980	0.5380 0.5400 0.5440 0.5460	2000 3841 3000 8500	1 1 1 3
KOMPUTRON	5,6000	16:31	2	5.52	-0.36 %	596	5.5400	5.5800	200	1	3	[+]
KOM	5.52 5.64	4.9700 6.0600	15:38 13:25 12:51 12:04	45 13 2 6	5,5400 5,5400 5,6000 5,5400	4 2 1 3	2031 9669 15 1294	5.5200 5.5000 5.4600 5.4200	5.6000 5.6400 5.6600 5.6800	1163 1568 1051 4201	4 4 2 5
AMICA	56,3000	16:37	1	56.50	-0.35 %	60	56.3000	56.4000	26	1	83	[+]
AMC	56.20 56.60	50.9000 62.1000	16:37 16:37 16:36 16:13	5 1 6 100	56,3000 56,3000 56,4000 56,4000	3 4 8 2	126 418 736 30	56.2000 56.1000 56.0000 55.9000	56.5000 56.6000 56.8000 56.9000	77 417 100 2	1 2 1 2
SILVANO	5,8600	13:05	33	5.86	-0.34 %	311	5.4400	5.8600	328	0	0	[+]
SFG	5.86 5.86	5.2800 6.4400	11:43 09:00 13:27 13:25	1 168 50 30	5,8600 5,8800 5,8800 5,8800	1 1 1 1	2 2 211 164	5.4000 5.3600 5.3200 5.3000	5.8800 6.0000 6.1000 6.1200	4316 3547 1250 230	1 3 2 1
INTERCARS	586,0000	17:00	6	590.00	-0.34 %	6	582.0000	590.0000	669	0	85	[+]
CAR	580.00 590.00	531.0000 649.0000	17:00 17:00 17:00 17:00	3 11 3 1	586,0000 586,0000 586,0000 586,0000	2 1 3 3	13 10 86 13	580.0000 578.0000 576.0000 575.0000	593.0000 595.0000 596.0000 597.0000	45 8 25 80	2 2 1 1
MAXCOM	5,9400	17:00	2	5.96	-0.34 %	4	5.9200	5.9400	1221	1	7	[+]
MXC	5.90 6.10	5.3800 6.5400	14:29 14:29 14:29 14:29	21 2 2 2	5,9000 5,9000 5,9000 5,9000	3 5 1 1	47 628 2 230	5.8400 5.8000 5.7000 5.6200	6.0000 6.0200 6.0400 6.0800	1800 10 2005 2	1 2 2 1
VERCOM	116,6000	17:01	8	116.60	-0.34 %	34	116.6000	117.0000	2165	1	106	[+]
VRC	116.40 117.60	105.0000 128.2000	17:00 16:45 16:44 16:42	6 2 7 1	116,6000 116,6000 116,6000 116,6000	6 1 3 1	58 12 62 112	116.4000 116.0000 115.8000 115.6000	117.6000 118.2000 118.4000 118.6000	60 4 1 30	1 1 1 1
MOSTALZAB	6,4000	17:03	1600	6.42	-0.31 %	530	6.3600	6.4000	415	14	92	[+]
MSZ	6.33 6.42	5.7800 7.0600	17:03 17:01 17:01 17:00	415 415 158 12	6,4000 6,4000 6,4000 6,4000	1 3 1 4	6000 785 4311 3787	6.3500 6.3400 6.3300 6.3100	6.4200 6.4300 6.4400 6.4500	3603 6063 1107 9163	4 4 2 8
MAKARONPL	19,1400	16:46	1	19.20	-0.31 %	4	19.0800	19.1400	19	1	20	[+]
MAK	19.00 19.28	17.2800 21.1000	16:46 16:39 16:39 16:39	1 67 3 20	19,1200 19,0000 19,0000 19,0000	2 1 2 2	23 53 23 200	19.0600 19.0400 19.0200 19.0000	19.1600 19.1800 19.2000 19.2200	20 185 22 231	1 2 2 2
IMS	3,3400	16:49	2	3.35	-0.30 %	1009	3.3300	3.3400	98	5	18	[+]
IMS	3.23 3.35	3.0200 3.6800	16:49 16:46 16:23 16:15	27 391 100 400	3,3400 3,3300 3,3300 3,2500	1 3 6 2	8 514 3263 530	3.3200 3.2600 3.2500 3.2400	3.3500 3.3800 3.3900 3.4000	601 147 1200 31	3 3 2 2
ERBUD	33,4000	17:00	19	33.60	-0.30 %	130	33.4000	33.6000	114	1	45	[+]
ERB	33.40 33.90	30.2500 36.9500	17:00 16:49 16:34 16:20	8 3 4 21	33,4000 33,4000 33,5000 33,5000	3 2 4 2	75 112 223 7	33.2000 33.1500 33.1000 33.0500	33.7000 33.9000 33.9500 34.0000	136 59 109 289	1 2 2 4
EDINVEST	6,6000	13:01	1050	6.62	-0.30 %	112	6.5800	6.6000	1300	1	9	[+]
EDI	6.60 6.62	5.9600 7.2800	12:43 12:28 12:17 10:02	150 50 50 2	6,6000 6,6200 6,6200 6,6200	1 1 1 1	101 2 1300 163	6.4000 6.3800 6.3000 6.2800	6.6200 6.7600 6.9200 6.9800	417 309 180 347	1 1 1 1
STALPROFI	8,0800	15:41	9	8.10	-0.25 %	406	8.0800	8.1400	2260	6	51	[+]
STF	8.06 8.14	7.3000 8.9000	15:34 15:34 15:34 15:34	21 20 4 5	8,1400 8,1400 8,1400 8,1200	3 2 3 7	258 16 1093 696	8.0600 8.0400 8.0200 8.0000	8.1800 8.2000 8.2200 8.2400	164 350 200 757	2 3 2 2
INSTALKRK	39,7000	17:00	1	39.90	-0.25 %	4	39.3000	39.7000	593	4	169	[+]
INK	39.00 39.90	36.0000 43.8000	16:47 16:47 16:41 16:25	10 15 5 3	39,5000 39,4000 39,4000 39,5000	7 3 1 2	84 3 30 512	39.0000 38.9000 38.8000 38.7000	39.8000 39.9000 40.0000 40.1000	300 705 490 100	2 2 4 1
SIMFABRIC	1,6660	16:08	600	1.64	-0.24 %	1730	1.6400	1.6600	98	11	18	[+]
SIM	1.64 1.67	1.4780 1.8060	14:05 14:00 13:03 12:02	5000 800 517 117	1,6660 1,6660 1,6660 1,6660	1 1 1 1	950 40 500 950	1.6240 1.6100 1.6060 1.6040	1.6660 1.6680 1.6700 1.6860	6266 2386 18955 250	1 1 2 1
VRGSA	4,5000	17:00	316	4.48	-0.22 %	25	4.4900	4.5200	3880	28	126	[+]
VRG	4.48 4.51	4.0400 4.9200	17:00 16:49 16:39 16:21	500 75 18 32	4,5000 4,4900 4,5100 4,5100	1 2 3 1	200 1683 1608 400	4.4800 4.4600 4.4500 4.4200	4.5400 4.5500 4.5800 4.6100	1183 939 8200 1278	1 1 2 2
TRAKCJA	2,2350	17:04	180	2.26	-0.22 %	120	2.2350	2.2400	2500	64	143	[+]
TRK	2.22 2.27	2.0350 2.4850	17:02 17:02 17:02 17:00	620 1000 2380 9	2,2350 2,2350 2,2350 2,2350	1 4 2 3	371 21256 3250 41150	2.2250 2.2200 2.2150 2.2100	2.2450 2.2500 2.2550 2.2600	1000 2200 2979 5601	1 2 2 4
VIGOSYS	476,0000	16:25	2	478.00	-0.21 %	13	470.0000	478.0000	29	0	57	[+]
VGO	464.00 479.00	431.0000 524.0000	16:03 11:02 10:59 10:58	1 4 26 4	476,0000 479,0000 479,0000 478,0000	1 1 1 2	15 10 15 57	469.0000 468.0000 467.0000 466.0000	479.0000 480.0000 481.0000 484.0000	17 7 3 6	2 1 1 2
PKOBP	74,3000	17:03	40	74.80	-0.21 %	2223	74.2800	74.3000	110832	5 888	435 756	[+]
PKO	73.06 74.82	67.3200 82.2800	17:02 17:01 17:01 17:01	600 1715 50 15036	74,3000 74,3000 74,3000 74,3000	1 2 7 1	500 29721 90704 40	74.2600 74.2200 74.2000 74.1800	74.4000 74.4200 74.4400 74.4800	6099 43728 32654 19701	1 2 2 2
ARCHICOM	48,9000	16:19	2	48.90	-0.20 %	10	47.8000	48.8000	34	1	33	[+]
ARH	47.70 48.90	44.1000 53.6000	15:55 15:54 15:54 15:53	50 3 15 49	48,9000 48,8000 48,8000 48,7000	3 3 1 1	48 3382 100 7	47.7000 47.6000 47.4000 47.3000	48.9000 49.0000 49.1000 49.6000	40 174 1000 42	1 4 1 2
AMBRA	19,9600	16:44	40	20.00	-0.20 %	101	19.9200	19.9600	8	4	86	[+]
AMB	19.78 20.05	18.0000 22.0000	16:42 16:31 16:21 16:16	2 3 4 10	19,9600 19,9600 19,9600 19,9800	2 1 6 5	12 3 160 290	19.9000 19.8400 19.8200 19.8000	19.9800 20.0000 20.0500 20.1000	180 204 29 190	1 2 3 4
SHOPER	49,6000	17:00	1053	49.70	-0.20 %	100	49.5000	49.6000	212	3	124	[+]
SHO	48.80 50.00	44.8000 54.6000	17:00 17:00 16:46 16:44	101 38 10 1	49,6000 49,6000 49,3000 49,5000	1 1 1 1	31 65 20 10	49.3000 49.2000 49.1000 49.0000	49.8000 49.9000 50.0000 50.2000	86 150 346 265	2 2 3 1
HANDLOWY	106,6000	17:00	6	107.40	-0.19 %	1062	106.6000	106.8000	106	36	3 840	[+]
BHW	106.20 107.80	96.7000 118.0000	17:00 17:00 17:00 17:00	9 44 92 139	106,6000 106,6000 106,6000 106,6000	3 17 21 5	242 1058 5881 282	106.4000 106.2000 106.0000 105.8000	107.0000 107.2000 107.4000 107.6000	1843 212 641 961	6 2 6 7
GETIN	0,5130	17:00	86	0.52	-0.19 %	4914	0.5130	0.5180	69216	169	87	[+]
GTN	0.51 0.52	0.4655 0.5680	17:00 16:46 16:46 16:46	240 1 397 3	0,5130 0,5180 0,5180 0,5180	1 5 6 2	43533 13466 47896 2900	0.5120 0.5110 0.5100 0.5080	0.5190 0.5200 0.5210 0.5220	11789 28500 12100 6012	3 12 18 16
XTB	77,5400	17:00	649	77.50	-0.18 %	54	77.5200	77.6000	1000	210	16 317	[+]
XTB	77.24 77.90	69.7600 85.2400	17:00 17:00 17:00 17:00	1033 309 409 723	77,5400 77,5400 77,5400 77,5400	9 2 2 1	797 332 4562 13	77.5000 77.4800 77.4600 77.4400	77.7000 77.7400 77.7600 77.7800	1515 4272 195 23	2 2 1 1
MOBRUK	295,5000	17:00	14	295.50	-0.17 %	2892	295.5000	296.0000	1219	3	768	[+]
MBR	295.00 298.00	266.0000 325.0000	17:00 17:00 17:00 17:00	19 40 9 6	295,5000 295,5000 295,5000 295,5000	12 2 2 6	170 11 64 52	295.0000 294.5000 294.0000 293.5000	297.0000 297.5000 298.0000 298.5000	76 8 130 23	4 2 4 4
KOGENERA	59,7000	17:00	2	59.40	-0.17 %	10	58.4000	59.7000	88	4	256	[+]
KGN	58.00 61.20	53.5000 65.3000	17:00 16:48 16:47 16:47	1 5 5 50	59,7000 59,7000 59,8000 59,7000	2 1 1 4	78 200 48 292	58.3000 58.2000 58.1000 58.0000	59.8000 60.2000 60.3000 60.5000	50 100 51 20	1 1 1 1
NEUCA	659,0000	17:00	3	661.00	-0.15 %	8	657.0000	659.0000	311	1	484	[+]
NEU	655.00 665.00	595.0000 727.0000	17:00 17:00 16:48 16:44	6 4 1 1	659,0000 659,0000 659,0000 659,0000	3 1 4 3	5 1 12 31	656.0000 655.0000 654.0000 653.0000	660.0000 661.0000 662.0000 663.0000	1 1 7 7	1 1 1 1
CYFRPLSAT	14,8100	17:00	500	14.89	-0.13 %	800	14.8100	14.8650	248	639	9 509	[+]
CPS	14.81 15.02	13.4050 16.3750	17:00 17:00 17:00 17:00	1968 3400 108 61	14,8100 14,8100 14,8100 14,8100	4 20 5 4	6672 6091 586 4915	14.8050 14.8000 14.7900 14.7850	14.8700 14.9050 14.9350 14.9400	545 1 10101 4070	1 1 1 2
PEKAO	191,4500	17:02	1	191.75	-0.13 %	2774	191.4500	191.5000	500	1 573	300 586	[+]
PEO	188.35 192.80	172.6000 210.9000	17:02 17:01 17:01 17:01	10 2 50 12	191,4500 191,4500 191,4500 191,4500	3 3 3 1	6324 8633 2349 2570	191.4000 191.3500 191.2500 191.2000	192.1500 192.2000 192.3000 192.4000	1 225 16 140	1 2 1 3
DATAWALK	99,5000	17:00	1	99.61	-0.11 %	150	99.1000	99.5000	179	4	358	[+]
DAT	96.89 99.99	89.6500 109.5600	16:49 16:49 16:41 16:40	55 20 50 13	99,3000 99,5000 99,5000 99,1100	3 1 3 2	1323 60 503 83	99.0000 98.5000 98.1000 98.0000	99.9000 100.0000 100.0200 100.1000	100 1159 905 50	1 4 1 1
SYNEKTIK	225,4000	17:03	12	227.00	-0.09 %	44	225.4000	225.6000	10	7	1 687	[+]
SNT	223.40 227.80	204.4000 249.6000	17:00 17:00 17:00 17:00	62 1 2 4	225,4000 225,4000 225,4000 225,4000	5 3 4 1	194 139 325 21	225.0000 224.6000 224.0000 223.8000	226.0000 226.4000 226.8000 227.0000	4 35 101 433	1 1 3 7
KGHM	131,7500	17:01	146	131.85	-0.08 %	399	131.7500	132.4000	8	794	104 543	[+]
KGH	130.10 132.80	118.7000 145.0000	17:01 17:01 17:01 17:00	783 1729 260 1	131,7500 131,7500 131,7500 131,7500	4 1 4 8	6175 1322 6790 5136	131.7000 131.6500 131.6000 131.5000	132.6000 132.7000 132.7500 132.8000	55 820 51 998	1 3 1 8
KRUK	425,8000	17:00	103	426.10	-0.07 %	90	425.8000	428.7000	26	31	13 216	[+]
KRU	419.80 430.00	383.5000 468.7000	17:00 17:00 17:00 17:00	15 88 142 56	425,8000 425,8000 425,8000 425,8000	3 3 1 1	165 209 120 9	425.2000 425.0000 424.3000 422.2000	428.8000 428.9000 429.0000 429.1000	10 8 15 87	1 1 1 2
PZU	63,3600	17:00	70	63.50	-0.06 %	3215	63.3600	63.5000	78	2 229	140 537	[+]
PZU	62.26 63.70	57.1600 69.8400	17:00 17:00 17:00 17:00	669 718 826 4392	63,3600 63,3600 63,3600 63,3600	2 2 3 3	9870 1682 19965 5920	63.3200 63.3000 63.2800 63.2600	63.5200 63.5400 63.5600 63.5800	247 550 3002 387	4 2 3 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
INTERBUD	2,2500	11:49	245	2.25	0.00 %	529	2.1600	2.2500	727	0	1	[+]
ITB	2.25 2.25	2.0300 2.4700	16:03 15:59 15:58 15:58	28 138 290 50	2,2500 2,1300 2,1700 2,2000	1 1 1 2	1000 3000 862 107	2.1500 2.1400 2.1300 2.1000	2.2600 2.3000 2.3300 2.3400	1987 450 2000 205	1 1 1 1
PLAYWAY	266,5000	17:00	1	269.00	0.00 %	1	266.0000	267.5000	15	2	562	[+]
PLW	265.00 269.00	242.5000 295.5000	17:00 16:49 16:47 16:45	11 2 3 4	266,5000 266,5000 267,5000 267,5000	7 9 5 11	51 153 55 321	265.5000 265.0000 264.5000 264.0000	268.0000 268.5000 269.0000 269.5000	5798 5 156 38	3 2 2 2
APLISENS	18,7500	17:00	2	18.75	0.00 %	14	18.6000	18.7500	176	0	0	[+]
APN	18.60 18.75	16.9000 20.6000	15:44 14:26 09:02 17:00	1 1 2 2	18,6000 18,6000 18,7500 18,7500	1 1 1 1	3 1 52 29	18.4500 18.4000 18.3000 18.2500	18.8000 18.9000 19.0000 19.1000	5023 5 150 3	1 1 2 1
OTMUCHOW	5,4400	15:14	130	5.44	0.00 %	314	5.3400	5.4600	112	0	1	[+]
OTM	5.34 5.44	4.9000 5.9800	15:14 11:37 09:00 09:00	51 5 1 1	5,4400 5,3400 5,4400 5,4400	2 1 1 2	390 2000 10 1837	5.2800 5.2600 5.2400 5.2200	5.4800 5.5000 5.6800 5.7000	1369 1000 700 2	1 1 1 1
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NTCAPITAL	0,6280	17:00	70	0.62	0.00 %	4691	0.6100	0.6280	1293	32	20	[+]
NTC	0.61 0.63	0.5580 0.6820	16:10 14:08 14:08 14:08	2500 1300 481 120	0,6120 0,6100 0,6100 0,6200	2 2 2 2	2500 541 10300 2020	0.6080 0.6040 0.6000 0.5960	0.6360 0.6380 0.6400 0.6420	179 2539 480 1902	1 2 1 1
TENDERHUT	6,3800	09:25	2	6.38	0.00 %	20	6.2000	6.3400	5	0	0	[+]
THG	6.38 6.38	5.7600 7.0000	09:25 09:25 09:25 09:25	2 2 2 2	6,3800 6,3800 6,3800 6,3800	2 1 1 1	27 20 20 20	6.1800 6.1600 6.1400 6.1200	6.3600 6.3800 6.4200 6.4600	240 368 20 30	2 2 1 2
NEXITY	2,1600	10:35	5	2.16	0.00 %	1120	2.1600	2.2600	20	0	0	[+]
NXG	2.16 2.16	1.9500 2.3600	10:45 09:00 15:45 09:00	10 20 50 362	2,1600 2,1600 2,1600 2,1600	1 1 2 2	235 100 25 2333	2.1000 2.0800 2.0400 2.0200	2.2800 2.3000 2.3200 2.3400	20 2983 50 100	1 2 1 1
ENERGA	14,0000	17:00	28	13.94	0.00 %	10	13.9400	14.0000	1807	38	527	[+]
ENG	13.90 14.08	12.5600 15.3200	17:00 17:00 16:45 16:45	641 331 165 107	14,0000 14,0000 14,0000 14,0000	1 3 3 2	855 5011 1928 1150	13.9200 13.9000 13.8800 13.8600	14.0200 14.0400 14.0600 14.0800	1431 2241 3767 3889	1 2 4 5
CAVATINA	13,9000	14:32	18	13.90	0.00 %	210	13.8500	13.9000	15	0	1	[+]
CAV	13.90 13.95	12.5500 15.2500	13:35 11:58 10:07 10:35	52 30 1 1	13,9500 13,9500 13,9000 13,9000	2 1 2 1	342 1000 130 50	13.7500 13.7000 13.5000 13.4000	14.0000 14.1000 14.1500 14.3500	24 30 30 50	2 1 1 1
MEXPOLSKA	3,5900	17:00	2	3.59	0.00 %	672	3.4900	3.5900	288	9	32	[+]
MEX	3.47 3.60	3.2400 3.9400	14:55 14:18 11:00 10:41	10 700 290 2	3,5000 3,5000 3,5000 3,6000	1 1 4 1	200 100 120 6	3.4200 3.4000 3.3900 3.3400	3.6000 3.6200 3.6900 3.8000	658 90 290 1209	1 1 1 1
NANOGROUP	2,8000	17:01	100	2.88	0.00 %	100	2.7900	2.8000	1500	142	408	[+]
NNG	2.80 2.94	2.5950 3.1650	17:01 17:01 17:00 17:00	33 292 328 500	2,8000 2,8000 2,8000 2,8000	1 1 1 1	500 719 1000 400	2.7800 2.7700 2.7600 2.7500	2.8400 2.8450 2.8550 2.8600	986 600 493 960	2 1 1 1
ENELMED	18,3000	17:00	2	18.30	0.00 %	99	18.0000	18.3000	1545	0	1	[+]
ENE	18.30 18.30	16.5000 20.0000	10:06 09:00 11:37 10:38	30 30 20 150	18,3000 18,3000 18,3000 18,3000	1 1 1 0	75 100 345 0	17.7000 17.0000 16.8000 0.0000	19.8000 19.9000 20.0000 20.4000	336 148 6172 70	5 2 4 1
IZOSTAL	2,8500	16:47	25	2.84	0.00 %	280	2.8500	2.8600	527	18	52	[+]
IZS	2.82 2.87	2.5600 3.1200	16:46 16:38 15:59 15:42	243 53 7 830	2,8600 2,8600 2,8600 2,8600	4 3 2 1	3006 1461 1065 500	2.8200 2.8100 2.8000 2.7900	2.8700 2.8800 2.8900 2.9000	2261 3500 2200 3757	3 3 4 5
IBSM	64,8000	09:01	16	64.80	0.00 %	3	62.6000	64.8000	8	0	1	[+]
IBS	64.80 64.80	58.4000 71.2000	09:00 12:27 12:27 12:27	1 43 120 20	64,8000 64,8000 64,0000 63,6000	2 1 1 1	16 28 125 10	62.4000 62.2000 62.0000 60.2000	65.0000 69.0000 69.8000 70.2000	120 2 13 15	1 2 3 1
LIBET	1,5950	09:00	10	1.60	0.00 %	6368	1.5600	1.5950	702	0	0	[+]
LBT	1.60 1.60	1.4400 1.7500	16:42 16:42 14:43 09:00	10 10 800 10	1,5950 1,5950 1,6000 1,6100	1 1 1 2	6800 20000 1929 2630	1.5150 1.5100 1.4600 1.4500	1.6050 1.6300 1.6350 1.6400	6300 3475 1286 6531	1 2 1 4
DBENERGY	11,5000	16:44	20	0.00	0.00 %	72	11.5500	11.6000	400	0	0	[+]
DBE	0.00 0.00	10.3500 12.6500	16:39 15:00 15:00 14:27	590 20 20 15	11,5000 11,5000 11,5000 11,5000	1 1 1 3	5 5 15 213	11.3000 11.2000 11.1500 11.1000	11.7000 11.7500 11.8000 11.8500	20 26 10 20	1 2 1 2
OPTEAM	3,7800	14:52	340	0.00	0.00 %	506	3.7400	3.7800	685	0	0	[+]
OPM	0.00 0.00	3.4200 4.1400	12:49 11:10 09:51 15:49	90 472 150 995	3,7600 3,7800 3,7800 3,7800	2 2 1 1	260 361 2050 87	3.7200 3.7000 3.6800 3.6600	3.8400 3.9400 3.9800 4.0000	1970 674 700 478	1 2 1 3
RENDER	72,0000	10:04	1	72.80	0.00 %	24	70.6000	71.8000	1	0	0	[+]
RND	72.00 72.80	65.6000 80.0000	09:05 16:26 15:50 14:56	1 24 1 20	72,8000 72,0000 72,0000 71,0000	2 1 2 1	41 50 49 1	70.2000 70.0000 69.0000 68.6000	72.0000 72.8000 73.0000 74.4000	70 26 22 17	1 1 1 1
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	246	PKC	PKC	26043	0	0	[+]
ASM	0.00 0.00	0.2160 0.2640	16:48 16:44 16:39 16:39	7500 10000 5556 6005	0,2400 0,2400 0,2420 0,2440	1 1 1 1	2000 30000 100 51	0.2740 0.2500 0.2400 0.1990	0.1800 0.2000 0.2400 0.2640	13100 1800 11010 2640	1 1 3 1
GRODNO	11,8000	16:49	399	11.80	0.00 %	233	11.6500	11.8000	792	6	65	[+]
GRN	11.60 11.95	10.6500 12.9500	16:49 16:40 14:43 14:43	5 420 1 54	11,7000 11,6500 11,6500 11,6500	4 1 3 2	2362 400 63 4	11.6000 11.5500 11.5000 11.4500	11.9000 11.9500 12.0000 12.0500	482 2581 2724 2806	2 3 8 1
PASSUS	74,0000	17:00	217	74.00	0.00 %	10	72.6000	74.0000	167	2	171	[+]
PAS	70.00 74.00	66.6000 81.4000	17:00 17:00 17:00 17:00	25 14 160 43	74,0000 74,0000 74,0000 74,0000	1 1 1 4	10 50 94 218	72.4000 72.0000 71.2000 71.0000	74.2000 74.4000 74.8000 75.0000	200 170 142 1281	1 1 3 6
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
TATRY MOUNTAIN	94,0000	11:16	1	94.00	0.00 %	28	94.0000	96.0000	11	0	0	[+]
TMR	94.00 94.00	85.0000 103.0000	15:36 11:54 11:54 11:14	1 1 25 1	94,0000 96,5000 94,0000 93,0000	1 1 2 1	27 2 45 17	93.5000 90.0000 88.0000 87.0000	100.0000 107.0000 109.0000 119.0000	4 250 445 500	1 1 2 2
WIKANA	7,3000	11:55	1	0.00	0.00 %	1670	7.0500	7.2000	4800	0	0	[+]
WIK	0.00 0.00	6.6000 8.0000	11:54 11:44 10:07 09:47	300 22 1 5	7,0500 7,0500 7,3000 7,0500	1 3 1 1	1100 1490 1000 5	7.0000 6.9500 6.5000 6.0500	7.3000 7.4000 7.5000 7.9000	4137 220 4100 200	2 2 2 1
ULMA	61,5000	09:03	1	61.50	0.00 %	100	59.5000	62.0000	474	0	0	[+]
ULM	61.50 61.50	55.5000 67.5000	16:20 16:20 09:00 09:17	1 4 5 1	61,5000 61,5000 61,5000 61,5000	1 2 2 1	22 76 124 16	59.0000 58.0000 56.5000 55.5000	62.5000 63.5000 64.0000 64.5000	49 33 35 11	1 1 1 1
WASKO	1,7600	16:31	37	1.74	0.00 %	677	1.7300	1.7600	3333	1	2	[+]
WAS	1.73 1.76	1.5700 1.9100	16:24 16:24 16:21 16:21	10 500 55 545	1,7600 1,7550 1,7300 1,7400	2 4 2 1	1100 2835 1000 900	1.7250 1.7200 1.7100 1.7050	1.7650 1.7700 1.7750 1.7800	1000 2838 2420 500	2 4 1 1
LENA	2,8200	15:35	900	2.82	0.00 %	658	2.8000	2.8200	904	5	15	[+]
LEN	2.80 2.83	2.5400 3.1000	14:03 12:26 12:26 12:17	100 7 253 250	2,8200 2,8300 2,8200 2,8200	3 3 1 3	481 3238 1342 1546	2.7900 2.7800 2.7700 2.7600	2.8300 2.8400 2.8500 2.8600	6075 25 1412 1500	4 1 3 1
MONNARI	4,9400	16:38	4	4.86	0.00 %	10	4.9000	4.9400	476	4	21	[+]
MON	4.85 4.95	4.3800 5.3400	15:48 15:12 13:10 13:10	1800 20 600 277	4,8500 4,8500 4,8500 4,8600	2 1 1 2	1530 500 5 172	4.8500 4.8200 4.8100 4.8000	4.9500 4.9900 5.0000 5.0400	350 107 2002 2000	1 1 3 1
ORCOGROUP	4,3200	16:41	586	0.00	0.00 %	618	4.1600	4.4800	300	0	0	[+]
OPG	0.00 0.00	3.9000 4.7400	16:22 16:22 16:22 16:22	5049 154 652 3000	4,3200 4,3200 4,3200 4,3200	1 1 1 3	1200 5778 161 7656	4.1400 4.1200 4.0400 4.0000	4.5000 4.8000 4.8400 4.9000	5835 273 131 27248	1 1 1 1
KOMPAP	23,4000	17:00	144	0.00	0.00 %	400	23.6000	24.0000	320	0	0	[+]
KMP	0.00 0.00	21.2000 25.6000	10:12 09:09 09:00 16:01	2 6 23 79	23,4000 23,4000 24,0000 24,0000	2 2 1 1	432 439 250 250	23.4000 23.0000 22.2000 20.0000	26.0000 26.8000 27.8000 28.0000	50 429 313 645	1 2 2 2
CEZ	214,0000	09:00	21	214.00	0.00 %	2	212.0000	215.8000	1	0	5	[+]
CEZ	214.00 214.00	192.6000 235.4000	09:00 16:17 16:17 16:17	1 1 1 1	214,0000 214,0000 214,0000 214,2000	1 1 1 1	10 7 5 20	208.2000 207.6000 206.8000 206.0000	216.0000 216.4000 217.0000 218.0000	2 1 12 63	1 1 1 4
PULAWY	49,0000	13:52	6	49.00	0.00 %	78	49.0000	49.2000	750	0	5	[+]
ZAP	49.00 49.00	44.1000 53.8000	13:13 11:12 10:28 16:30	83 6 15 88	49,0000 49,0000 49,0000 49,0000	1 1 1 2	3 40 5 31	48.9000 48.8000 48.7000 48.6000	49.4000 49.5000 49.9000 50.0000	152 68 39 250	1 1 1 2
ORANGEPL	9,3600	17:00	20570	9.35	0.00 %	1820	9.3600	9.3720	655	1 245	11 699	[+]
OPL	9.29 9.53	8.4180 10.2850	17:00 17:00 17:00 17:00	4901 5789 1094 2	9,3600 9,3600 9,3600 9,3600	1 2 1 1	7650 15528 10713 7649	9.3580 9.3540 9.3500 9.3400	9.3740 9.3780 9.3840 9.3920	4993 1021 9437 4984	1 1 1 1
RELPOL	4,8500	15:40	4	4.85	0.00 %	920	4.8500	4.9800	8	2	12	[+]
RLP	4.84 5.10	4.3700 5.3200	15:40 15:40 15:40 15:40	20 4 4 4	4,8900 4,8900 4,8900 4,8900	2 4 1 1	707 1272 300 8	4.8400 4.8300 4.8200 4.8100	4.9900 5.0000 5.0200 5.1000	4 450 4 243	1 1 1 3
PEPEES	0,9100	15:35	501	0.91	0.00 %	389	0.8950	0.9100	4356	1	0	[+]
PPS	0.91 0.91	0.8200 1.0000	09:03 13:00 13:00 11:09	2 984 16 12	0,9100 0,9100 0,9050 0,9100	2 1 1 2	28 1600 12 1250	0.8850 0.8600 0.8400 0.8200	0.9400 0.9500 0.9600 0.9650	5000 4 500 309	1 1 1 2
KCI	0,9000	16:48	10	0.90	0.00 %	5590	0.8900	0.9000	18965	2	1	[+]
KCI	0.89 0.90	0.8100 0.9900	16:47 12:34 12:18 12:10	7 17 500 976	0,8900 0,9000 0,8900 0,8900	2 1 1 1	7331 5000 3000 5000	0.8880 0.8820 0.8760 0.8720	0.9020 0.9060 0.9080 0.9100	3220 1623 5687 19663	1 1 1 5
GTC	4,4400	16:18	56	4.45	0.00 %	300	4.3600	4.4400	362	59	265	[+]
GTC	4.36 4.46	4.0100 4.8900	15:43 14:13 14:08 14:08	24 90 304 395	4,3600 4,3600 4,3600 4,3800	1 1 2 2	465 4 111 254	4.3500 4.3300 4.3200 4.3000	4.4500 4.4800 4.4900 4.5000	309 8042 500 12815	2 2 1 6
MOJ	1,4000	13:52	1000	1.40	0.00 %	2000	1.4000	1.4200	1000	1	1	[+]
MOJ	1.40 1.40	1.2600 1.5400	14:41 11:42 11:49 15:05	1000 232 100 1000	1,4000 1,4300 1,4400 1,4300	2 2 1 1	6508 2370 249 555	1.3500 1.3000 1.2900 1.2300	1.4300 1.4400 1.4500 1.4600	1768 3408 6500 720	1 4 2 1
ARCTIC	9,5000	17:00	218	9.50	0.00 %	70	9.4600	9.5000	400	51	483	[+]
ATC	9.44 9.60	8.5500 10.4400	17:00 16:48 16:48 16:47	3 82 25 137	9,5000 9,5000 9,5500 9,4600	1 4 4 4	602 445 1441 1056	9.4500 9.4400 9.4300 9.4200	9.5500 9.5600 9.5700 9.5800	175 42 155 890	1 3 3 1
LARQ	1,7550	09:03	2	1.76	0.00 %	1000	1.6750	1.7550	6998	0	0	[+]
LRQ	1.76 1.76	1.5800 1.9300	11:52 11:42 09:03 15:30	1000 1000 2 157	1,7550 1,7550 1,7900 1,7900	1 2 1 2	800 2013 388 1159	1.6650 1.6300 1.6200 1.5400	1.7900 1.8000 1.8950 1.9150	341 3296 220 708	1 3 1 1
FABRITY	27,4000	16:20	5	27.40	0.00 %	46	27.1000	27.4000	11	0	1	[+]
FAB	27.40 27.40	24.7000 30.1000	09:31 09:00 11:59 11:44	20 2 10 24	27,4000 27,4000 27,4000 27,1000	2 1 1 2	116 70 71 148	27.0000 26.9000 26.8000 26.7000	27.5000 27.6000 27.8000 27.9000	212 272 143 420	1 1 2 2
PRAGMAINK	3,3600	10:11	10	3.36	0.00 %	100	3.3200	3.3600	960	0	0	[+]
PRI	3.36 3.36	3.0400 3.6800	09:51 09:51 09:22 09:22	10 10 5 5	3,3600 3,3600 3,3600 3,3600	1 1 1 1	100 100 150 100	3.3000 3.2800 3.2600 3.2400	3.3800 3.4000 3.4200 3.4400	20 20 20 20	1 1 1 1
ECHO	5,5400	17:00	64	5.50	0.00 %	936	5.5400	5.6800	100	21	116	[+]
ECH	5.48 5.70	4.9500 6.0400	17:00 16:49 16:38 16:37	5 2 98 46	5,5400 5,7000 5,6600 5,6800	2 1 1 1	319 2 297 4500	5.5200 5.5000 5.4800 5.4400	5.7000 5.7200 5.7400 5.7800	398 2 3421 2415	1 1 1 1
SEKO	8,4000	16:20	6	8.42	0.00 %	63	8.3800	8.4000	220	1	10	[+]
SEK	8.38 8.42	7.5800 9.2600	15:43 13:51 13:17 13:10	15 10 1 100	8,4000 8,4000 8,3800 8,3800	2 3 5 4	151 550 573 1470	8.3600 8.3400 8.3200 8.3000	8.4200 8.4400 8.4600 8.4800	73 5 5 5	2 1 1 1
DGA	18,7000	15:42	35	0.00	0.00 %	315	18.7000	19.3500	85	0	0	[+]
DGA	0.00 0.00	16.8500 20.5000	15:42 16:01 16:01 16:01	20 5 5 5	19,0000 19,4000 19,4000 19,4000	1 1 1 1	90 404 39 5	18.6500 18.6000 17.8000 1.0000	19.4000 19.5000 19.7500 19.8500	425 2516 1000 529	1 3 1 1
ATLANTIS	2,1200	11:39	1	0.00	0.00 %	133	2.0800	2.1000	500	0	0	[+]
ATS	0.00 0.00	1.9100 2.3300	11:09 10:36 09:03 09:00	1 9849 1 1	2,0900 2,0900 2,1300 2,0900	2 2 1 1	969 2650 780 650	2.0700 2.0500 2.0400 2.0100	2.1100 2.1200 2.1300 2.1400	667 499 2868 1689	1 1 2 2
ATLANTAPL	16,0000	09:00	100	0.00	0.00 %	18	16.0000	16.5000	708	0	0	[+]
ATP	0.00 0.00	14.4000 17.6000	16:42 15:32 15:32 12:04	82 64 286 300	16,0000 16,2000 16,2000 16,2000	1 1 1 1	490 1 91 1	15.9000 15.6000 15.5000 15.3000	16.7500 16.8000 16.9000 16.9500	35 60 389 300	1 1 3 1
ERG	47,0000	17:00	181	0.00	0.00 %	180	46.0000	47.0000	1231	0	0	[+]
ERG	0.00 0.00	42.4000 51.5000	15:28 16:30 12:04 11:56	1 21 63 198	47,8000 48,0000 48,0000 46,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	47.2000 47.8000 48.0000 48.8000	1020 499 414 227	1 1 3 2
KPPD	28,4000	14:06	176	0.00	0.00 %	303	27.6000	28.8000	319	0	0	[+]
KPD	0.00 0.00	25.6000 31.2000	16:37 13:54 13:54 11:34	5 80 15 106	28,8000 28,4000 28,4000 28,8000	1 2 1 1	2 75 100 3	26.0000 25.2000 25.0000 24.0000	30.0000 31.4000 32.0000 32.8000	297 2 198 45	1 1 1 1
FASING	13,0000	09:00	100	13.00	0.00 %	702	12.7000	13.0000	945	0	1	[+]
FSG	13.00 13.00	11.7000 14.3000	17:00 15:40 15:05 15:05	1 3 4 3	13,0000 12,7000 13,0000 13,0000	5 2 2 2	1712 2293 65 962	12.6000 12.5000 12.3000 12.1000	13.1000 13.2000 13.3000 13.4000	500 670 1085 4800	1 2 4 5
FON	0,7100	11:29	1000	0.00	0.00 %	2450	0.6400	PKC	73	0	0	[+]
FON	0.00 0.00	0.6400 0.7800	11:00 11:00 11:00 11:00	504 4 2492 3000	0,7100 0,7100 0,7100 0,7100	1 2 1 1	1300 587 4000 2100	0.6000 0.5600 0.5500 0.5000	0.6400 0.6900 0.7000 0.7100	4506 530 4257 2562	2 1 1 3
MBWS	13,0000	14:47	30	0.00	0.00 %	95	12.5000	19.6000	140	0	0	[+]
MBW	0.00 0.00	11.3500 13.8500	11:25 09:02 09:01 09:01	19 33 2 2	13,0000 13,3000 13,7000 13,7000	1 1 0 0	6 163 0 0	10.0000 6.0000 0.0000 0.0000	19.7000 20.7000 20.8000 25.5000	140 130 130 155	1 1 1 1
SECOGROUP	26,4000	15:53	85	0.00	0.00 %	415	26.0000	26.8000	49	0	0	[+]
SWG	0.00 0.00	23.8000 29.0000	13:06 13:11 13:33 13:33	5 63 140 280	26,8000 26,8000 27,0000 27,0000	1 1 1 0	125 35 1 0	25.6000 24.6000 21.0000 0.0000	27.0000 28.0000 29.0000 29.8000	279 883 238 73	1 1 1 1
SKYLINE	1,5300	11:58	4912	0.00	0.00 %	3007	1.5000	1.5300	48	0	0	[+]
SKL	0.00 0.00	1.3800 1.6800	14:24 14:24 10:13 10:13	1267 141 30 70	1,5300 1,5400 1,5700 1,5600	2 1 1 1	8173 4000 4000 5000	1.4500 1.4000 1.3500 1.3000	1.5500 1.5600 1.5700 1.5800	6219 1300 5200 4500	2 1 2 1
ENEA	18,5200	17:01	432	18.40	0.05 %	44	18.5000	18.6000	2600	339	6 283	[+]
ENA	18.38 18.66	16.5600 20.2400	17:01 17:01 17:01 17:00	432 2751 18 4	18,5200 18,5200 18,5200 18,5200	2 2 2 2	368 496 66 368	18.4900 18.4800 18.4700 18.4600	18.6500 18.6600 18.6700 18.7000	560 4896 6 8330	1 1 1 4
KETY	931,5000	17:00	12	929.50	0.11 %	35	931.5000	933.0000	12	20	18 184	[+]
KTY	912.00 938.00	837.0000 1022.0000	17:00 17:00 17:00 17:00	2 47 24 2	931,5000 931,5000 931,5000 931,5000	1 1 5 4	50 48 577 182	931.0000 930.5000 930.0000 929.0000	933.5000 934.0000 934.5000 935.0000	14 23 7 20	1 1 1 3
CCC	178,0000	17:04	11	177.80	0.11 %	2953	178.0000	178.2000	20821	569	101 238	[+]
CCC	175.00 179.70	160.0500 195.5500	17:04 17:03 17:01 17:01	200 18 65 763	178,0000 178,0000 178,0000 178,0000	1 1 2 1	1244 1289 11172 1917	177.9500 177.8500 177.8000 177.7000	178.3000 178.5000 178.5500 178.7000	1330 7810 11031 2145	2 2 4 2
MILLENNIUM	14,8900	17:01	4737	15.02	0.13 %	263	14.8900	14.9000	660	1 465	21 758	[+]
MIL	14.54 15.05	13.5200 16.5200	17:00 17:00 17:00 17:00	3402 3587 2946 158	14,8900 14,8900 14,8900 14,8900	1 1 3 2	3065 3184 10770 3753	14.8800 14.8700 14.8600 14.8500	14.9100 14.9200 14.9300 14.9400	6058 1822 6050 11663	1 1 1 2
MOL	31,5800	16:18	5	31.96	0.13 %	3110	31.5400	31.8800	55	6	175	[+]
MOL	31.48 31.96	28.7800 35.1400	15:54 15:54 13:34 11:57	3 1 4 138	31,5400 31,5800 31,8200 31,5400	1 1 2 1	2 1 16 200	31.5000 31.4200 31.4000 31.3000	31.9600 32.5000 32.6000 32.6800	42 386 20 236	1 1 1 1
ELEKTROTI	54,4000	16:42	10	54.90	0.18 %	40	54.0000	54.4000	1	3	171	[+]
ELT	53.50 54.90	49.4500 60.3000	16:30 16:24 16:16 16:13	1 2 4 2	54,4000 54,4000 54,4000 54,4000	2 4 4 1	66 182 1604 3000	53.9000 53.8000 53.7000 53.6000	54.5000 54.6000 54.7000 54.8000	20 109 127 120	1 3 3 2
AIGAMES	0,9800	17:00	104	0.95	0.20 %	2396	0.9800	0.9920	5236	3	3	[+]
ALG	0.94 0.98	0.8580 1.0450	14:25 14:25 14:25 14:25	718 436 147 20	0,9800 0,9780 0,9780 0,9720	1 3 1 2	100 220 1247 1050	0.9600 0.9420 0.9400 0.9320	0.9960 1.0000 1.0100 1.0400	239 6307 80 9964	1 4 1 2
AGORA	9,2000	16:48	1	9.10	0.22 %	387	9.1600	9.2200	198	2	14	[+]
AGO	9.10 9.28	8.2000 10.0000	16:45 16:45 13:24 12:44	63 4 2 34	9,1600 9,1600 9,2200 9,2200	1 4 4 2	50 309 757 700	9.1400 9.1200 9.1000 9.0600	9.2600 9.2800 9.3000 9.3400	201 102 1001 150	2 1 3 1
AUTOPARTN	20,5000	17:00	190	20.40	0.24 %	1857	20.3000	20.5000	622	56	1 150	[+]
APR	20.25 20.60	18.3600 22.4000	17:00 17:00 17:00 17:00	134 159 105 42	20,5000 20,5000 20,5000 20,5000	6 20 6 13	269 4685 842 3365	20.2500 20.2000 20.1500 20.1000	20.6000 20.6500 20.7000 20.7500	1461 1906 3 759	5 2 1 2
ASSECOPOL	198,2000	17:00	620	197.70	0.25 %	301	198.1000	198.2000	50	173	34 226	[+]
ACP	196.70 199.90	178.0000 217.4000	17:00 17:00 17:00 17:00	408 78 514 348	198,2000 198,2000 198,2000 198,2000	1 1 1 4	375 268 297 3891	198.0000 197.9000 197.8000 197.7000	198.3000 198.4000 198.6000 198.7000	2580 329 113 1714	2 1 1 2
KSGAGRO	4,0000	16:38	650	3.99	0.25 %	1111	3.9600	4.0000	1400	13	52	[+]
KSG	3.90 4.02	3.6000 4.3800	16:35 16:25 16:22 16:22	175 200 1625 2175	3,9900 3,9900 3,9900 3,9900	1 1 1 1	411 2000 3 655	3.9400 3.9200 3.9100 3.9000	4.0200 4.0300 4.0400 4.0500	147 500 500 1429	1 1 1 2
YARRL	8,1200	13:13	60	8.12	0.25 %	4	7.9800	8.1200	163	1	5	[+]
YRL	8.00 8.12	7.3200 8.9200	12:32 12:25 12:25 12:25	20 145 10 94	8,1200 8,0000 8,0000 8,0000	1 1 3 4	100 2 1520 1253	7.8400 7.8200 7.8000 7.7400	8.1400 8.1600 8.2000 8.2200	251 215 160 220	1 3 2 3
SCPFL	153,8000	16:49	9	154.60	0.26 %	386	153.8000	154.0000	28	1	81	[+]
SCP	153.60 154.60	139.2000 170.0000	16:48 16:41 16:41 16:41	5 5 4 5	153,8000 154,0000 154,0000 154,0000	2 1 2 1	285 400 61 50	153.6000 153.4000 153.0000 152.6000	154.2000 154.6000 155.8000 157.6000	4 74 12 60	1 1 1 1
IZOLACJA	3,7800	17:00	2	3.78	0.27 %	405	3.6500	3.7800	1318	0	0	[+]
IZO	3.77 3.78	3.4100 4.1500	12:15 10:06 09:02 14:52	13 17 2 4	3,7700 3,7700 3,7800 3,7700	1 1 2 3	800 1538 2000 150145	3.6200 3.6100 3.6000 3.5700	3.7900 3.8000 3.8100 3.8500	1130 2254 2000 3640	2 4 1 4
PATENTUS	3,4700	16:40	1	3.38	0.29 %	600	3.3900	3.4500	297	9	32	[+]
PAT	3.35 3.53	3.0500 3.7100	16:33 16:33 15:18 15:18	273 22 12 10	3,4000 3,4000 3,4900 3,4800	2 3 1 1	205 1678 20 755	3.3700 3.3500 3.3400 3.3300	3.4700 3.4900 3.5000 3.5100	273 296 100 1000	1 1 1 1
PANOVA	16,2000	14:17	2	15.80	0.31 %	1790	16.0500	16.2000	114	1	13	[+]
NVA	15.70 16.20	14.2500 17.3500	14:17 11:27 11:21 10:30	20 100 111 100	16,2000 16,0500 15,9500 15,9000	1 1 1 3	30 111 118 223	15.8500 15.7500 15.7000 15.6000	16.2500 16.3000 16.7500 16.8000	200 481 710 1836	1 3 3 4
AILLERON	18,9600	17:01	10	18.90	0.32 %	225	18.8200	18.9600	1191	2	32	[+]
ALL	18.76 18.96	17.0200 20.7500	17:00 16:48 16:48 16:48	1 2 17 1	18,9600 18,8600 18,8600 18,8800	2 2 1 1	127 4 3 1	18.8000 18.7600 18.7200 18.6600	18.9800 19.0000 19.0800 19.1000	48 1000 3 150	1 1 1 1
GENOMTEC	6,0400	17:00	137	6.02	0.33 %	4649	6.0400	6.2600	153	21	125	[+]
GMT	5.82 6.32	5.4200 6.6200	16:49 16:49 16:48 16:41	1 5 100 238	6,2500 6,2300 6,2200 6,1200	1 1 2 1	114 300 800 200	6.0000 5.9400 5.9000 5.8700	6.3100 6.3200 6.3400 6.3800	2424 500 349 923	1 1 1 1
POLWAX	1,4900	17:00	1	1.49	0.34 %	2026	1.4800	1.4900	8250	3	5	[+]
PWX	1.47 1.49	1.3450 1.6350	16:00 16:00 14:04 14:03	493 7 1395 183	1,4700 1,4850 1,4700 1,4800	2 1 2 1	2028 1000 1200 8	1.4700 1.4650 1.4600 1.4550	1.5000 1.5200 1.5300 1.5350	3359 302 16 1000	2 1 1 1
STALEXP	2,9000	17:00	5061	2.89	0.35 %	92	2.8950	2.9000	2524	75	216	[+]
STX	2.88 2.91	2.6050 3.1750	17:00 17:00 17:00 17:00	2961 600 202 758	2,9000 2,9000 2,9000 2,9000	3 13 6 3	328 4592 5166 3042	2.8850 2.8800 2.8750 2.8700	2.9100 2.9150 2.9200 2.9250	556 5331 6618 2500	1 2 7 1
DEBICA	83,8000	17:00	15	83.60	0.36 %	85	83.8000	83.9000	120	2	176	[+]
DBC	83.00 83.90	75.3000 91.9000	16:46 16:46 16:35 16:22	10 2 2 1	83,8000 83,8000 83,8000 83,8000	1 2 4 2	12 25 113 80	83.6000 83.5000 83.4000 83.3000	84.0000 84.4000 84.5000 84.8000	453 100 401 150	14 1 4 2
PCFGROUP	5,2800	16:49	2	5.34	0.38 %	331	5.2100	5.2700	5125	29	150	[+]
PCF	5.20 5.34	4.8100 5.8700	16:49 16:23 16:23 16:23	2 67 152 130	5,2800 5,2100 5,2100 5,2100	1 2 2 1	216 4402 446 200	5.2000 5.1900 5.1800 5.1700	5.2800 5.3000 5.3300 5.3500	130 96 125 506	1 1 1 3
GRENEVIA	2,5850	17:00	608	2.59	0.39 %	5821	2.5850	2.6000	11446	17	43	[+]
GEA	2.58 2.60	2.3300 2.8400	17:00 17:00 16:48 15:11	462 2438 800 500	2,5850 2,5850 2,5800 2,6000	3 1 3 4	5255 10 210 10604	2.5800 2.5750 2.5700 2.5600	2.6100 2.6150 2.6200 2.6300	3023 1332 2390 3120	2 1 3 2
4MASS	5,0200	17:00	15	5.00	0.40 %	2100	4.9500	5.0200	179	92	457	[+]
4MS	4.94 5.03	4.5000 5.5000	17:00 16:45 16:43 16:43	1 450 721 365	5,0200 4,9500 4,9500 4,9550	1 1 2 2	1000 1000 1500 1560	4.9400 4.9350 4.9300 4.9250	5.0300 5.0400 5.0500 5.0700	772 3288 1152 1500	1 1 4 1
MUZA	12,2000	12:34	80	12.15	0.41 %	2	12.2000	12.5000	4	0	1	[+]
MZA	12.15 12.20	10.9500 13.3500	09:00 09:00 17:00 17:00	7 33 1 45	12,1500 12,1500 12,1500 12,1500	1 1 3 1	91 500 630 83	12.1500 12.1000 12.0000 11.9000	12.6000 12.8000 12.8500 13.0000	600 218 300 547	1 1 1 1
MBANK	942,2000	17:01	15	940.20	0.43 %	30	941.4000	942.2000	15	48	44 802	[+]
MBK	913.60 953.40	846.2000 1034.0000	17:00 17:00 17:00 17:00	111 45 17 13	942,2000 942,2000 942,2000 942,2000	2 1 1 1	612 73 96 156	940.8000 940.2000 939.4000 939.2000	942.6000 943.0000 943.2000 945.2000	74 75 184 7	1 1 1 1
MERCATOR	44,8500	17:00	21	44.65	0.45 %	1241	44.8500	44.9000	1	2	86	[+]
MRC	44.55 45.00	40.2000 49.1000	16:38 16:31 16:21 16:21	2 87 1 1	44,9500 44,8500 44,9500 44,9500	2 4 5 9	21 798 205 740	44.6500 44.6000 44.5500 44.5000	44.9500 45.0000 45.1000 45.1500	23 177 518 1	1 5 2 1
CDPROJEKT	260,2000	17:01	18	259.00	0.46 %	1136	260.2000	262.0000	53	394	102 813	[+]
CDR	255.60 265.80	233.1000 284.9000	17:01 17:01 17:00 17:00	198 138 2 247	260,2000 260,2000 260,2000 260,2000	5 20 6 2	420 4455 8296 1224	260.1000 260.0000 259.9000 259.8000	262.3000 262.4000 262.6000 262.8000	890 1791 100 2063	1 2 1 1
NTTSYSTEM	10,8000	16:44	775	10.85	0.47 %	790	10.6500	10.8000	1225	12	130	[+]
NTT	10.50 10.85	9.7800 11.9000	16:44 16:27 16:19 15:41	125 100 750 4	10,8000 10,8000 10,8000 10,7500	2 1 2 4	168 679 950 1064	10.6000 10.5500 10.5000 10.4500	10.9500 11.0000 11.1500 11.2000	265 933 1277 2335	1 4 2 7
MARVIPOL	8,3800	16:48	1	8.36	0.48 %	771	8.3400	8.3800	1449	10	81	[+]
MVP	8.26 8.40	7.5400 9.1800	16:41 16:41 16:30 16:19	229 221 50 70	8,3400 8,3400 8,3800 8,3400	2 1 3 2	3437 300 1442 220	8.3200 8.2800 8.2600 8.2000	8.4000 8.4400 8.4600 8.4800	5565 474 1681 188	3 4 3 1
DRAGOENT	20,1000	15:22	1	19.80	0.50 %	8	19.6000	20.1000	3	0	2	[+]
DGE	19.55 20.10	17.8500 21.7000	15:22 15:22 15:22 13:53	3 2 2 41	20,0000 19,9000 19,7500 19,5500	1 1 1 1	10 32 154 2	19.5500 19.5000 19.4500 19.4000	20.2000 20.4000 20.6000 20.7000	3 24 17 33	1 2 3 1
GREENX	1,7950	17:00	37	1.79	0.50 %	30	1.7900	1.7950	53164	153	275	[+]
GRX	1.79 1.80	1.6080 1.9640	17:00 17:00 17:00 17:00	1676 27 3181 100	1,7950 1,7950 1,7950 1,7950	1 1 5 1	30 4208 4301 6000	1.7890 1.7860 1.7850 1.7840	1.7960 1.7980 1.7990 1.8000	20 30 1890 1090	1 1 3 3
CDRL	9,9000	14:27	1	9.85	0.51 %	20	9.6000	9.9000	779	0	0	[+]
CDL	9.85 9.90	8.9000 10.8000	14:27 09:00 15:11 12:26	9 1 5 2	9,8500 9,8500 9,8500 9,6000	1 4 1 1	10 818 288 289	9.5500 9.4500 9.3500 9.3000	9.9500 10.0000 10.1000 10.2000	989 45 36 2	2 2 1 1
HYDROTOR	19,4500	14:24	1	19.45	0.52 %	170	19.3000	19.4500	266	0	0	[+]
HDR	19.45 19.45	17.5500 21.3000	13:51 09:00 09:00 16:39	5 3 1 1	19,4500 19,4500 19,4500 19,3500	1 1 1 1	4 1 1 1	19.0000 18.9000 18.8500 18.8000	19.6000 19.9000 20.0000 20.3000	191 100 163 7	2 1 2 1
COGNOR	6,7450	17:00	658	6.71	0.52 %	6	6.6650	6.7450	1342	14	93	[+]
COG	6.65 6.75	6.0400 7.3800	17:00 17:00 17:00 17:00	4 500 2 100	6,7450 6,7450 6,7450 6,7450	3 4 3 2	1396 2606 504 104	6.6550 6.6500 6.6450 6.6400	6.7500 6.7600 6.7650 6.7900	2 8 17 20	1 2 2 3
ASSECOSEE	71,8000	17:00	6	71.80	0.56 %	101	71.0000	71.8000	825	1	59	[+]
ASE	71.00 71.80	64.7000 78.9000	17:00 17:00 17:00 16:44	295 51 6 8	71,8000 71,8000 71,8000 71,8000	1 1 1 10	135 30 54 250	70.9000 70.8000 70.4000 70.1000	72.0000 72.4000 72.5000 72.7000	103 32 19 22	1 5 2 1
CYBERFLKS	176,0000	17:00	12	175.80	0.57 %	144	175.2000	176.0000	243	11	1 968	[+]
CBF	173.00 176.20	158.4000 193.2000	17:00 17:00 17:00 17:00	12 1 2 1	176,0000 176,0000 176,0000 176,0000	1 2 2 1	211 178 71 70	175.0000 174.4000 174.0000 173.8000	176.2000 176.4000 176.8000 177.0000	153 113 95 71	1 3 1 2
VOXEL	174,0000	17:00	1	173.00	0.58 %	4	174.0000	174.6000	3	1	99	[+]
VOX	173.00 174.80	155.8000 190.2000	16:48 16:48 16:47 16:47	5 4 1 2	174,6000 174,4000 174,4000 174,2000	1 1 3 1	2 10 31 5	173.8000 173.2000 173.0000 172.2000	174.8000 175.0000 176.0000 176.2000	29 15 212 51	1 2 1 2
RAWLPLUG	16,5000	16:06	100	16.50	0.61 %	1	16.2000	16.5000	49	0	5	[+]
RWL	16.50 16.50	14.8500 18.1500	16:06 16:06 10:38 09:00	51 49 121 2	16,5000 16,5000 16,5000 16,5000	2 3 4 4	2 3 352 302	16.1500 16.1000 16.0500 16.0000	16.8000 17.0500 17.1000 17.1500	239 100 80 305	1 1 1 3
DEVELIA	8,2300	17:00	186	8.10	0.61 %	250	8.1200	8.2400	190	19	157	[+]
DVL	8.09 8.24	7.2900 8.9100	17:00 17:00 17:00 17:00	1010 321 184 800	8,2300 8,2300 8,2300 8,2300	4 5 1 4	782 737 544 5106	8.1100 8.1000 8.0900 8.0800	8.2500 8.2600 8.2700 8.2800	2230 688 544 3200	2 2 1 2
MENNICA	31,0000	17:00	500	30.80	0.65 %	192	31.0000	31.6000	400	2	67	[+]
MNC	30.80 31.00	27.8000 33.8000	17:00 17:00 16:39 16:08	200 35 1 5	31,0000 31,0000 31,0000 30,8000	1 2 2 1	53 600 80 1	30.8000 30.6000 30.0000 29.9000	31.9000 32.0000 32.4000 32.5000	70 20 935 80	1 1 2 2
SFINKS	0,4650	15:29	100	0.46	0.65 %	2476	0.4600	0.4650	5329	45	21	[+]
SFS	0.46 0.47	0.4140 0.5060	14:42 13:43 13:43 13:43	1800 946 4104 4950	0,4650 0,4600 0,4600 0,4600	1 3 1 1	3081 3752 3500 3400	0.4560 0.4550 0.4540 0.4520	0.4660 0.4690 0.4700 0.4710	2000 1948 16904 500	1 1 1 1
BOGDANKA	23,1500	17:00	13	22.95	0.65 %	487	22.9500	23.1500	14	18	409	[+]
LWB	22.90 23.20	20.7000 25.2000	17:00 17:00 17:00 17:00	759 408 11 39	23,1500 23,1500 23,1500 23,1500	9 5 4 8	2048 615 460 615	22.9000 22.8500 22.8000 22.7500	23.2000 23.2500 23.3000 23.3500	555 208 225 2	5 4 7 1
MCI	30,5000	16:30	1	30.60	0.66 %	22	30.3000	30.5000	1402	2	70	[+]
MCI	30.30 30.60	27.6000 33.6000	16:14 16:14 16:05 16:05	5 22 23 139	30,3000 30,3000 30,3000 30,3000	1 1 1 1	180 100 40 200	30.1000 30.0000 29.9000 29.7000	30.6000 30.7000 30.8000 30.9000	765 1053 1079 154	3 3 4 2
ODLEWNIE	9,1600	11:57	5	9.10	0.66 %	138	9.1000	9.1600	187	1	11	[+]
ODL	9.10 9.16	8.2000 10.0000	11:56 11:55 11:48 09:34	20 79 21 1058	9,1600 9,1600 9,1200 9,1000	2 1 2 1	781 198 70 2	9.0600 9.0400 9.0000 8.9800	9.2000 9.2200 9.2600 9.2800	450 30 1307 500	1 1 1 2
MLSYSTEM	15,3000	17:00	10	15.20	0.66 %	67	15.2000	15.3000	1296	3	43	[+]
MLS	15.20 15.38	13.6800 16.7200	16:42 16:38 16:38 16:38	5 130 358 3	15,3200 15,2000 15,2000 15,2200	1 1 3 4	1 1 131 256	15.1800 15.1600 15.1400 15.1200	15.3200 15.3600 15.3800 15.4000	6 126 1374 3	2 2 4 1
RYVU	29,6000	17:00	48	29.40	0.68 %	3	29.4000	29.6000	225	11	332	[+]
RVU	29.00 29.60	26.5000 32.3000	16:48 16:42 16:42 16:42	77 47 12 21	29,3500 29,3500 29,3500 29,3500	1 1 1 1	90 112 200 68	29.3500 29.3000 29.2500 29.2000	29.7000 29.7500 29.8000 29.8500	409 222 355 89	6 3 4 1
EUROHOLD	2,8200	10:57	236	2.82	0.71 %	1000	2.9000	2.9800	3446	0	1	[+]
EHG	2.82 2.82	2.5400 3.1000	11:05 11:05 12:18 10:16	3 4 500 28	2,8000 2,8200 2,8400 2,8400	1 2 1 1	384 167 738 248	2.8600 2.8000 2.6000 2.5400	3.0000 3.1000 3.2000 3.2600	20 20 1999 5	1 1 1 1
HELIO	28,2000	12:56	1	28.00	0.71 %	180	28.0000	28.2000	47	1	21	[+]
HEL	28.00 28.20	25.2000 30.8000	10:24 09:31 09:26 09:26	20 60 384 232	28,2000 28,0000 28,0000 28,0000	1 1 1 2	1400 96 40 400	27.9000 27.5000 27.3000 27.0000	28.3000 28.4000 28.5000 28.8000	276 20 871 1	1 1 2 1
BRAND24	55,4000	14:24	2	55.00	0.73 %	22	54.2000	55.2000	20	1	71	[+]
B24	54.00 55.40	49.5000 60.4000	11:43 11:43 10:39 10:09	7 17 150 400	55,4000 55,4000 54,0000 54,0000	3 3 1 1	558 57 585 10	54.0000 53.4000 53.2000 53.0000	55.8000 56.0000 57.2000 57.4000	93 250 2 10	2 2 1 1
NEPTIS	132,0000	13:36	1	138.00	0.76 %	63	131.0000	136.0000	63	0	1	[+]
YAN	132.00 138.00	125.0000 151.0000	13:36 09:42 09:41 09:03	1 1 1 1	132,0000 134,0000 133,0000 138,0000	1 2 1 2	1 2 1 2	129.0000 128.0000 123.0000 122.0000	138.0000 140.0000 141.0000 145.0000	14 141 22 28	1 3 1 1
DINOPL	46,0600	17:01	38889	45.84	0.79 %	4378	46.0600	46.0700	3592	4 174	193 190	[+]
DNP	45.55 46.93	41.2600 50.4200	17:00 17:00 17:00 17:00	211 4000 12 2245	46,0600 46,0600 46,0600 46,0600	3 1 5 1	34361 16841 7537 80	46.0500 46.0300 46.0200 46.0100	46.1700 46.2600 46.3500 46.3900	3592 3592 3592 831	1 1 1 1
FERRO	38,1000	17:00	473	37.80	0.79 %	5482	37.9000	38.1000	231	21	816	[+]
FRO	37.70 38.10	34.1000 41.5000	17:00 17:00 17:00 17:00	100 1 423 28	38,1000 38,1000 38,1000 38,1000	1 7 4 14	459 1264 425 903	37.8000 37.7000 37.6000 37.5000	38.2000 38.3000 38.4000 38.5000	1867 996 1487 2091	8 7 3 13
COMPERIA	4,9400	14:33	3	4.80	0.82 %	1600	4.8000	4.9400	408	2	9	[+]
CPL	4.80 4.94	4.3200 5.2500	14:20 14:19 16:07 09:48	1000 972 78 5	4,8000 4,8000 4,9000 4,9400	2 1 1 1	2589 1000 1000 15	4.6000 4.5600 4.5000 4.0000	4.9800 5.0000 5.0500 5.7500	1991 3500 1500 111	2 3 1 1
ELKOP	2,4100	12:21	656	2.45	0.84 %	1588	2.4000	2.4500	1264	1	2	[+]
EKP	2.40 2.45	2.2100 2.6900	11:27 09:00 15:43 11:16	1 54 133 1000	2,4000 2,4500 2,3900 2,4000	1 2 1 1	7238 1999 549 598	2.3900 2.3800 2.3700 2.3600	2.4600 2.4700 2.4800 2.4900	344 498 1799 3838	1 1 2 2
UNIMOT	140,6000	17:01	17	139.20	0.86 %	100	139.4000	140.6000	71	2	311	[+]
UNT	138.00 140.60	125.4000 153.0000	16:44 16:43 16:43 16:43	50 11 51 80	140,6000 140,6000 140,6000 140,6000	1 1 1 1	72 20 205 8	139.2000 138.8000 138.4000 138.2000	140.8000 141.0000 143.4000 143.8000	80 100 10 30	1 1 1 1
RAINBOW	152,6000	17:01	38	151.90	0.86 %	2	152.5000	152.6000	217	54	8 270	[+]
RBW	149.50 153.00	136.8000 167.0000	17:00 17:00 17:00 17:00	1 6 65 1	152,6000 152,6000 152,6000 152,6000	1 4 2 5	8 6 10 103	152.3000 152.2000 152.1000 152.0000	152.7000 152.8000 152.9000 153.0000	626 208 117 374	3 3 5 6
SUNEX	6,9400	16:48	2	6.88	0.87 %	10	6.8300	6.9400	1398	6	40	[+]
SNX	6.76 6.94	6.2000 7.5600	16:48 16:38 16:38 16:38	50 48 50 402	6,9400 6,9300 6,9300 6,9300	2 2 2 2	163 105 14 514	6.8100 6.8000 6.7800 6.7600	6.9500 6.9800 6.9900 7.0000	128 50 160 661	1 1 2 5
ZABKA	22,5300	17:01	1041	22.30	0.90 %	3718	22.5200	22.5300	126566	4 649	104 340	[+]
ZAB	22.01 22.64	20.0700 24.5300	17:00 17:00 17:00 17:00	26673 262 4968 1113	22,5300 22,5300 22,5300 22,5300	2 3 2 2	4280 4821 7686 7696	22.5100 22.5000 22.4900 22.4600	22.5600 22.5700 22.5800 22.5900	6262 5619 500 10237	1 2 1 1
BETACOM	5,4000	09:17	5	5.40	0.93 %	600	5.2500	5.3500	1550	0	0	[+]
BCM	5.40 5.40	4.8600 5.9000	09:17 09:17 09:17 09:17	5 5 5 5	5,4000 5,4000 5,4000 5,4000	1 3 3 1	1539 4603 14308 48	5.2000 5.1500 5.1000 5.0000	5.4000 5.4500 5.5000 5.6000	7254 1020 443 716	6 3 2 1
BBIDEVNFI	5,3000	17:00	4	5.25	0.95 %	15	5.2500	5.3000	1496	0	2	[+]
BBD	5.25 5.30	4.7400 5.7500	16:45 13:50 13:26 13:26	1 100 174 143	5,2500 5,2500 5,2500 5,2500	1 2 4 3	1000 1323 558 424	5.2000 5.1500 5.1000 5.0500	5.3500 5.4000 5.4500 5.5000	475 1458 1719 3473	1 4 1 6
BIOTON	4,2300	17:00	722	4.19	0.95 %	3	4.1600	4.2300	1364	27	114	[+]
BIO	4.11 4.24	3.7800 4.6000	17:00 17:00 17:00 17:00	1 169 425 320	4,2300 4,2300 4,2300 4,2300	2 2 2 3	253 906 1129 1103	4.1500 4.1300 4.1200 4.1100	4.2400 4.2500 4.2600 4.2800	2763 1866 660 1197	5 3 3 3
BUDIMEX	565,6000	17:04	19	560.20	1.00 %	1	565.2000	565.6000	963	98	55 375	[+]
BDX	551.20 569.80	504.2000 616.2000	17:04 17:04 17:04 17:01	369 9 3 30	565,6000 565,6000 565,6000 565,6000	2 1 1 1	99 17 447 263	565.0000 564.8000 564.6000 564.4000	565.8000 566.0000 566.2000 566.4000	974 1104 416 90	3 4 2 2
SPYROSOFT	600,0000	16:49	2	598.00	1.01 %	5	596.0000	600.0000	18	0	44	[+]
SPR	592.00 600.00	540.0000 656.0000	15:42 15:42 11:41 11:36	1 1 4 7	592,0000 596,0000 600,0000 600,0000	2 3 3 1	16 11 12 5	594.0000 592.0000 590.0000 588.0000	608.0000 610.0000 614.0000 616.0000	14 13 1 1	2 2 1 1
CLNPHARMA	23,0000	17:01	57	23.00	1.10 %	74	23.0000	23.1000	131	12	264	[+]
CLN	22.65 23.10	20.7000 25.3000	17:00 17:00 17:00 17:00	92 8 120 47	23,0000 23,0000 23,0000 23,0000	1 1 4 1	100 40 2185 10	22.9500 22.8500 22.8000 22.7500	23.1500 23.2000 23.2500 23.3000	150 279 65 356	1 3 2 2
ALIOR	109,4000	17:01	8	108.00	1.11 %	61	109.4000	109.4500	4799	365	39 753	[+]
ALR	106.40 109.70	97.2000 118.8000	17:01 17:01 17:00 17:00	141 34 119 68	109,4000 109,4000 109,4000 109,4000	1 1 1 1	714 1078 682 515	109.3000 109.2500 109.2000 109.1500	109.5000 109.5500 109.6000 109.6500	2802 775 1857 390	5 2 4 5
PCCEXOL	2,6300	16:07	10	2.60	1.15 %	1620	2.6000	2.6300	990	10	25	[+]
PCX	2.58 2.63	2.3400 2.8600	14:24 13:49 12:47 12:47	80 78 100 901	2,6000 2,5900 2,5800 2,5900	1 6 2 3	37 1544 1400 1384	2.5900 2.5800 2.5700 2.5600	2.6400 2.6500 2.6600 2.6700	100 1012 400 700	1 4 2 3
ABPL	95,5000	16:49	26	95.60	1.17 %	20	95.0000	95.5000	63	1	86	[+]
ABE	94.20 96.00	86.1000 105.0000	16:44 16:27 16:06 16:05	9 1 4 47	95,9000 95,9000 95,9000 95,9000	1 1 1 1	33 33 4 95	94.5000 94.4000 94.2000 94.1000	95.7000 96.0000 96.1000 96.6000	70 169 200 61	1 5 1 2
TAURONPE	8,7200	17:04	20	8.62	1.21 %	56865	8.7160	8.7200	16897	1 939	16 810	[+]
TPE	8.46 8.75	7.7560 9.4760	17:02 17:00 17:00 17:00	149 3587 1790 3658	8,7200 8,7200 8,7200 8,7200	2 1 2 1	5232 6378 5240 43	8.7140 8.7100 8.7020 8.7000	8.7220 8.7240 8.7260 8.7300	5185 25568 1592 5224	2 2 1 2
SANPL	529,4000	17:00	7	525.00	1.22 %	4854	529.4000	531.2000	319	102	53 738	[+]
SPL	507.20 538.40	472.5000 577.4000	17:00 17:00 17:00 17:00	150 84 13 5	529,4000 529,4000 529,4000 529,4000	3 1 1 1	290 369 203 104	529.2000 528.8000 528.6000 528.2000	531.6000 532.4000 533.0000 533.2000	332 1214 2761 330	2 2 4 2
WAWEL	650,0000	13:03	2	646.00	1.25 %	3	644.0000	650.0000	2	0	15	[+]
WWL	646.00 650.00	582.0000 710.0000	13:02 13:02 13:02 09:00	5 8 6 2	650,0000 648,0000 646,0000 646,0000	2 1 1 1	70 5 1 7	642.0000 640.0000 638.0000 634.0000	654.0000 656.0000 658.0000 660.0000	8 3 14 25	3 1 3 3
NEWAG	79,0000	17:00	48	78.00	1.28 %	1	78.5000	79.0000	625	3	227	[+]
NWG	78.00 79.80	70.2000 85.8000	17:00 17:00 17:00 16:44	40 33 17 16	79,0000 79,0000 79,0000 79,0000	4 1 1 5	214 2 1 499	78.4000 78.3000 78.2000 78.0000	79.1000 79.2000 79.4000 79.8000	16 125 1 20	1 1 1 1
LSISOFT	30,4000	16:45	1	29.80	1.33 %	79	30.0000	30.4000	258	2	70	[+]
LSI	29.80 30.40	27.0000 32.6000	16:32 15:42 15:38 15:37	11 1 70 20	30,0000 30,4000 30,4000 30,0000	2 1 2 1	300 260 831 208	29.4000 29.2000 29.0000 28.8000	31.4000 31.6000 31.8000 32.0000	70 183 300 6040	1 2 1 2
FORTE	30,3000	17:04	20	29.50	1.34 %	1636	30.2000	30.3000	320	4	119	[+]
FTE	28.70 31.40	26.6000 32.4000	17:00 17:00 17:00 17:00	21 100 85 134	30,3000 30,3000 30,3000 30,3000	1 2 2 2	110 12 418 140	30.0000 29.4000 29.0000 28.9000	31.4000 31.5000 31.6000 31.7000	2070 18 250 301	1 1 1 3
PEPCO	22,2400	17:00	4	21.90	1.37 %	3662	22.2400	22.2700	1140	741	16 419	[+]
PCO	21.75 22.35	19.7100 24.0900	17:00 17:00 17:00 17:00	84 6 100 8	22,2400 22,2400 22,2400 22,2400	1 1 1 2	36 2464 1446 487	22.2300 22.2200 22.2100 22.2000	22.2800 22.3000 22.3100 22.3200	289 1859 1180 502	1 3 2 2
NOVAVISGR	1,3100	16:48	1160	1.29	1.39 %	623	1.2940	1.3000	949	95	123	[+]
NVG	1.27 1.32	1.1640 1.4200	16:48 16:47 16:05 16:05	570 1 870 5000	1,3000 1,2940 1,3000 1,3000	1 3 1 1	24 14077 24 300	1.2720 1.2700 1.2640 1.2620	1.3100 1.3200 1.3260 1.3300	7060 21200 183 9363	3 6 3 6
ASSECOBS	86,8000	17:00	2	85.60	1.40 %	12	85.8000	86.8000	35	0	29	[+]
ABS	85.20 86.80	77.2000 94.0000	16:46 15:45 15:45 14:27	4 5 20 2	85,8000 86,8000 86,6000 85,8000	2 1 2 4	41 1 2543 103	85.0000 84.6000 84.0000 83.6000	87.0000 87.4000 87.8000 88.0000	15 1 16 16	1 1 1 2
PKPCARGO	16,6000	17:01	690	16.22	1.41 %	2000	16.5000	16.6000	1051	54	894	[+]
PKP	16.06 16.60	14.6000 17.8400	17:01 17:01 17:01 17:01	500 150 18 426	16,6000 16,6000 16,6000 16,6000	1 2 1 1	30 585 296 296	16.4200 16.4000 16.3500 16.3300	16.6300 16.6400 16.6500 16.6600	296 200 495 77	1 1 2 1
MDIENERGIA	1,0550	16:47	1	1.08	1.44 %	9	1.0550	1.0700	1001	0	0	[+]
MDI	1.06 1.08	0.9680 1.1800	09:01 15:51 13:09 12:20	2 1 1 1	1,0750 1,0400 1,0400 1,0400	1 1 1 2	10 5 9 6027	1.0450 1.0400 1.0350 1.0300	1.0800 1.0850 1.0900 1.0950	2222 20 20 1395	1 1 1 3
POLIMEXMS	4,5300	17:00	428	4.50	1.46 %	250	4.5200	4.5300	2772	347	1 567	[+]
PXM	4.46 4.55	4.0500 4.9500	17:00 17:00 17:00 17:00	715 313 68 88	4,5300 4,5300 4,5300 4,5300	2 1 3 5	5678 500 2776 4471	4.5150 4.5100 4.5050 4.5000	4.5350 4.5400 4.5450 4.5500	2900 5410 3190 11266	2 4 2 8
HUUUGE	20,8500	17:03	219	20.65	1.46 %	202	20.7500	20.8500	1886	35	730	[+]
HUG	20.40 20.95	18.6000 22.7000	17:00 16:49 16:48 16:45	30 240 78 400	20,8500 20,8500 20,7500 20,8500	1 1 2 2	242 150 103 900	20.6500 20.6000 20.4500 20.4000	20.9000 20.9500 21.0000 21.1000	753 4707 6695 110	1 7 20 2
ESOTIQ	40,1000	16:48	6	39.50	1.52 %	101	39.7000	40.1000	54	3	130	[+]
EAH	39.40 40.40	35.6000 43.4000	16:39 16:29 16:28 16:23	42 50 54 22	40,0000 40,0000 40,0000 40,0000	4 2 3 3	322 40 84 75	39.6000 39.5000 39.4000 39.3000	40.2000 40.4000 40.5000 40.6000	100 210 816 28	1 5 5 2
DELKO	6,7000	16:39	100	6.64	1.52 %	118	6.6600	6.7000	1770	5	32	[+]
DEL	6.62 6.70	5.9800 7.3000	16:33 16:31 16:31 16:24	300 300 300 429	6,7000 6,7000 6,7000 6,6800	3 9 4 8	1125 2101 1588 3038	6.6200 6.6000 6.5800 6.5600	6.7200 6.7400 6.7600 6.7800	1757 800 131 750	4 1 2 1
ATAL	59,9000	17:00	3	58.80	1.53 %	1	59.0000	59.9000	6	2	119	[+]
1AT	58.80 59.90	53.0000 64.6000	17:00 17:00 17:00 17:00	36 18 40 3	59,9000 59,9000 59,9000 59,9000	1 1 2 1	180 40 18 85	58.9000 58.8000 58.7000 58.6000	60.0000 60.4000 60.6000 60.7000	163 28 450 3794	2 1 1 1
STALPROD	255,0000	17:00	10	251.00	1.59 %	11	253.0000	256.0000	129	1	216	[+]
STP	251.00 255.00	226.0000 276.0000	17:00 17:00 17:00 17:00	4 20 50 1	255,0000 255,0000 255,0000 255,0000	3 2 1 2	197 22 20 31	251.0000 250.0000 249.0000 248.0000	257.0000 258.0000 259.0000 260.0000	29 46 87 263	3 5 4 7
PHN	9,8800	17:00	2	9.92	1.65 %	100	9.7000	9.8800	595	2	16	[+]
PHN	9.68 9.92	8.9400 10.9000	16:16 14:07 14:07 13:34	3 56 94 190	9,8800 9,6800 9,7200 9,7200	1 1 1 1	144 41 990 100	9.6800 9.6200 9.6000 9.5800	9.9000 9.9200 9.9800 10.0000	10 373 10 1928	1 3 1 7
PGE	11,8150	17:04	100	11.64	1.68 %	9866	11.8150	11.8250	24239	3 729	43 805	[+]
PGE	11.47 11.84	10.4800 12.8000	17:03 17:01 17:00 17:00	30 110 140 7403	11,8150 11,8150 11,8150 11,8150	2 2 3 2	5923 9952 18404 3335	11.8100 11.8050 11.8000 11.7950	11.8300 11.8350 11.8400 11.8450	9651 4847 6279 611	3 1 6 1
ULTGAMES	12,0500	16:49	77	11.70	1.69 %	37	12.0500	12.1000	423	8	95	[+]
ULG	11.65 12.10	10.5500 12.8500	16:47 16:47 16:14 15:45	86 114 10 258	12,0500 12,0500 12,1000 12,1000	1 1 1 2	1015 147 6 500	12.0000 11.9500 11.7000 11.6500	12.1500 12.2000 12.2500 12.3000	426 85 630 513	1 2 1 3
JWWINVEST	3,3800	17:00	88	3.32	1.81 %	100	3.3100	3.3800	203	8	27	[+]
JWW	3.26 3.46	2.9900 3.6500	16:48 16:48 15:48 15:48	900 100 1 23	3,3100 3,3100 3,3800 3,3600	1 2 1 1	300 1538 430 453	3.3000 3.2800 3.2700 3.2600	3.4000 3.4100 3.4200 3.4300	318 200 200 1053	2 1 1 2
INTERSPPL	0,6420	17:02	1200	0.64	1.90 %	537	0.6420	0.6600	3553	438	288	[+]
IPO	0.61 0.70	0.5760 0.7040	17:01 17:01 17:01 17:00	263 1237 6447 8868	0,6420 0,6420 0,6420 0,6420	1 1 3 1	1000 2500 12010 7000	0.6400 0.6340 0.6320 0.6220	0.6680 0.6700 0.6800 0.6880	2689 4992 8678 10000	1 1 3 1
JRHOLDING	4,9000	16:19	1500	4.85	2.08 %	600	4.8500	4.9000	17293	7	34	[+]
JRH	4.80 4.90	4.3700 5.3200	16:18 16:16 15:36 14:24	20 600 7 100	4,9000 4,8500 4,8500 4,8000	1 1 1 1	500 775 5 70	4.8200 4.7800 4.6600 4.6300	4.9700 5.0000 5.1200 5.1800	994 20725 2000 186	1 5 1 1
ATREM	42,2000	17:00	15	41.30	2.18 %	130	41.8000	42.2000	105	5	197	[+]
ATR	41.10 42.80	37.2000 45.4000	16:47 16:46 16:44 16:44	11 1 7 294	42,7000 42,7000 42,7000 42,7000	1 1 2 4	45 143 650 632	41.7000 41.6000 41.5000 41.4000	42.7000 42.9000 43.0000 43.1000	13 40 160 61	1 1 2 2
PTWP	138,0000	16:46	1	135.00	2.22 %	40	134.0000	138.0000	144	1	153	[+]
PTW	130.00 138.00	122.0000 148.0000	15:39 15:31 15:30 15:30	7 104 301 12	133,0000 138,0000 138,0000 138,0000	1 1 1 1	88 47 20 13	133.0000 132.0000 127.0000 126.0000	139.0000 140.0000 144.0000 152.0000	800 331 5 2	1 5 1 1
FEERUM	13,2000	17:00	2	13.50	2.33 %	100	12.7500	13.2000	298	0	0	[+]
FEE	13.20 13.50	12.1500 14.8500	09:13 09:02 12:48 12:48	30 2 600 30	13,3500 13,5000 12,9000 12,8500	3 1 1 1	258 105 246 1000	12.4000 12.3000 12.1000 11.7000	13.3000 13.5000 13.7000 13.8000	100 996 500 400	1 2 1 1
IPOPEMA	3,0000	13:57	20	2.93	2.39 %	4	2.9400	3.0000	3171	1	3	[+]
IPE	2.93 3.00	2.6400 3.2200	12:08 12:08 09:50 10:06	12 4 900 569	3,0000 2,9800 2,9300 2,9300	1 2 1 1	53 6880 600 2623	2.9300 2.9200 2.9000 2.8600	3.0300 3.0400 3.0500 3.0800	500 590 700 1808	1 2 1 2
GPW	59,4000	17:00	1	58.00	2.41 %	109	59.2000	59.4000	2	46	2 695	[+]
GPW	57.90 59.70	52.2000 63.8000	17:00 17:00 17:00 17:00	31 1 31 19	59,4000 59,4000 59,4000 59,4000	1 4 1 4	199 1380 463 1305	59.0500 59.0000 58.7500 58.7000	59.4500 59.5000 59.5500 59.6000	555 20 105 180	3 1 3 2
NOCTILUCA	102,5000	17:00	5	100.00	2.50 %	6	101.5000	102.5000	174	2	250	[+]
NCL	99.20 103.50	90.0000 110.0000	16:29 16:02 16:00 15:56	1 1 11 182	102,5000 101,5000 103,5000 103,5000	2 2 6 2	99 135 120 2	101.0000 100.5000 100.0000 99.8000	103.0000 103.5000 104.0000 104.5000	130 165 233 173	2 4 4 5
TESGAS	2,3900	09:03	2	2.39	2.58 %	76	2.3300	2.3900	596	0	0	[+]
TSG	2.39 2.39	2.1600 2.6200	16:47 16:47 16:47 16:47	524 600 650 600	2,3300 2,3300 2,3300 2,3300	1 2 1 2	600 850 800 1400	2.3200 2.3000 2.2900 2.2800	2.4000 2.4300 2.4400 2.4900	1600 711 155 938	2 2 1 2
AGROTON	6,2600	17:00	165	6.10	2.62 %	2641	6.1000	6.2600	584	1	5	[+]
AGT	6.10 6.30	5.5000 6.7000	16:48 15:57 15:38 15:16	150 209 5 31	6,1000 6,1000 6,1400 6,1400	1 2 1 1	77 700 435 116	6.0200 6.0000 5.9600 5.8800	6.2800 6.3000 6.4400 6.4800	76 606 2 700	1 2 1 2
ANSWEAR	30,3000	17:00	32	29.50	2.71 %	112	30.2000	30.3000	148	39	1 172	[+]
ANR	29.45 30.50	26.5500 32.4500	16:46 16:45 16:45 16:37	100 50 35 70	30,3000 30,3500 30,3500 30,4000	1 2 2 4	28 268 152 479	30.1500 30.1000 30.0500 30.0000	30.3500 30.4000 30.5000 30.5500	402 659 271 244	1 5 4 1
COMP	263,0000	17:01	107	256.00	2.73 %	122	262.0000	264.0000	81	2	435	[+]
CMP	256.00 264.00	231.0000 281.0000	17:00 17:00 16:41 16:41	9 11 1 5	263,0000 263,0000 264,0000 264,0000	4 1 3 2	132 65 28 24	261.0000 260.0000 259.0000 258.0000	265.0000 266.0000 270.0000 271.0000	88 98 86 150	2 1 3 1
POLENERGIA	59,0000	17:00	7	57.80	2.79 %	71	58.6000	59.0000	56	2	116	[+]
PEP	56.20 59.00	52.2000 63.4000	17:00 16:48 16:44 16:44	60 30 13 1	59,0000 59,0000 59,0000 59,0000	1 4 1 1	25 855 1 740	58.2000 58.0000 57.8000 57.6000	59.4000 59.8000 60.0000 60.2000	35 116 14 50	1 3 2 1
TALEX	21,8000	09:03	2	21.80	2.83 %	50	20.4000	21.8000	420	0	0	[+]
TLX	21.80 21.80	19.7000 23.8000	09:02 09:02 09:02 09:01	72 2 2 2	21,2000 21,2000 21,2000 21,2000	1 1 1 2	136 1 1 36	19.5000 19.3000 19.0000 18.5000	22.6000 22.8000 23.0000 23.6000	25 250 19 10	1 1 1 1
REMAK	12,5500	17:00	5	12.20	2.87 %	492	12.1000	12.5500	63	0	6	[+]
RMK	12.10 12.55	11.0000 13.4000	16:11 16:11 16:11 16:11	26 5 168 4	12,1000 12,1000 12,1000 12,1500	2 1 1 1	908 42 15 1	12.0500 12.0000 11.9500 11.8500	12.6000 12.6500 12.7000 12.9500	200 67 150 170	2 1 1 2
IFIRMA	32,0000	17:04	1	31.10	3.06 %	295	31.7500	32.0000	434	5	148	[+]
IFI	30.80 32.50	28.0000 34.2000	17:01 17:00 17:00 17:00	1 1 1 1	32,0000 32,0000 32,0000 32,0000	1 1 1 1	1 1696 2 1	31.5000 31.4500 31.2500 31.2000	32.0500 32.1000 32.1500 32.2000	10 85 48 50	1 3 1 1
NOVITA	100,0000	16:29	1	97.40	3.09 %	16	97.2000	100.0000	14	0	2	[+]
NVT	97.40 100.00	87.8000 107.0000	13:37 09:46 13:42 12:49	19 2 1 67	97,4000 97,4000 97,0000 97,2000	5 1 2 2	52 10 24 10	97.0000 96.6000 96.0000 95.4000	100.5000 101.0000 101.5000 102.0000	15 20 24 100	1 1 2 1
MIRACULUM	0,8820	17:00	10	0.85	3.28 %	1366	0.8440	0.8820	994	17	14	[+]
MIR	0.84 0.88	0.7700 0.9380	15:25 14:48 14:48 14:48	100 48 700 25	0,8440 0,8820 0,8780 0,8600	1 2 2 2	8350 6457 3782 6600	0.8340 0.8120 0.8100 0.8000	0.8880 0.8980 0.9000 0.9100	2020 5500 5040 2035	1 1 2 2
ENTER	54,4000	17:00	17	53.00	3.42 %	132	53.6000	54.4000	23	10	542	[+]
ENT	52.60 54.70	47.7000 58.3000	17:00 17:00 17:00 17:00	45 40 12 5	54,4000 54,4000 54,4000 54,4000	1 3 2 1	111 103 489 40	53.5000 53.4000 53.3000 53.2000	54.5000 54.6000 54.7000 54.8000	155 582 110 100	5 3 3 4
INC SA	1,9400	16:41	3800	1.90	3.47 %	500	1.8700	1.9400	100	34	65	[+]
INC	1.86 1.95	1.7100 2.0900	16:41 14:21 13:41 13:36	4200 275 850 470	1,9300 1,8600 1,8600 1,8600	1 1 1 2	225 500 4500 620	1.8600 1.8500 1.8450 1.8250	1.9450 1.9500 1.9700 1.9800	4300 10795 1945 2550	1 4 1 2
DIAG	203,8000	17:04	10	196.65	3.48 %	109	203.8000	204.0000	12	95	19 245	[+]
DIA	195.70 203.80	177.0000 216.3000	17:02 17:02 17:02 17:01	16 4 81 50	203,8000 203,8000 203,8000 203,8000	1 2 2 2	1 482 96 96	202.2000 199.9000 199.8000 199.5000	204.3000 204.4000 204.5000 205.0000	8 1 9 921	1 1 2 5
KRAKCHEM	0,8200	15:57	1	0.80	3.54 %	462	0.7900	0.8200	9238	7	5	[+]
KCH	0.79 0.82	0.7180 0.8740	15:06 13:16 11:00 10:28	38 50 20 20	0,7900 0,7860 0,7860 0,8200	1 2 2 1	1000 10530 2300 1434	0.7880 0.7860 0.7840 0.7800	0.8300 0.8400 0.8460 0.8500	4649 6507 1518 3058	2 2 1 2
IDMSAPL	0,5850	16:25	3405	0.57	3.54 %	6255	0.5650	0.5850	2868	3	2	[+]
IDM	0.57 0.59	0.5100 0.6200	11:45 11:18 09:00 16:39	9 9 1 2	0,5650 0,5650 0,5650 0,5650	1 1 1 1	2700 14064 2380 120	0.5600 0.5500 0.5400 0.5000	0.5900 0.6000 0.6350 0.6400	2423 13395 2068 45	1 3 1 1
GOBARTO	24,4000	16:23	4	23.50	3.83 %	36	24.0000	24.4000	96	0	8	[+]
GOB	23.50 24.40	21.2000 25.8000	16:11 15:14 15:14 14:44	64 15 98 154	24,0000 24,0000 24,0000 23,5000	2 1 2 1	107 116 176 500	23.5000 23.0000 22.7000 22.5000	24.5000 24.6000 24.7000 24.9000	200 119 200 200	1 2 2 1
CASPAR	4,1000	17:00	2	4.16	4.06 %	1016	3.9000	4.1000	998	0	1	[+]
CSR	3.90 4.16	3.7600 4.5600	09:05 09:02 17:00 14:20	300 2 2 20	3,9000 4,1600 3,9400 3,9000	1 1 1 1	693 696 700 703	3.8800 3.8600 3.8400 3.8200	4.1600 4.1800 4.2000 4.4000	494 132 2380 526	1 1 3 2
TRANSPOL	3,9800	16:15	3	3.82	4.19 %	2611	3.8300	3.9800	141	4	15	[+]
TRN	3.82 3.98	3.4400 4.2000	12:54 12:30 12:17 11:30	1115 70 2500 84	3,9200 3,8200 3,8200 3,8200	3 1 1 1	1539 250 4 6	3.8200 3.8000 3.7600 3.7200	3.9900 4.0000 4.0800 4.0900	217 1510 500 400	1 2 1 1
PAMAPOL	2,6300	17:00	1	2.52	4.37 %	500	2.5900	2.6300	3114	48	128	[+]
PMP	2.52 2.77	2.2700 2.7700	16:35 16:31 16:31 16:31	583 417 500 22	2,6000 2,6000 2,6000 2,6000	1 2 1 1	20 2500 20 100	2.5700 2.5500 2.5400 2.5300	2.6400 2.6500 2.6600 2.6700	5830 500 22 8540	1 1 1 1
FMG	107,5000	16:45	2	102.00	4.37 %	5	97.0000	107.5000	15	0	1	[+]
FMG	102.00 107.50	91.8000 112.0000	16:36 11:59 11:59 16:42	1 1 3 3	105,5000 102,0000 102,0000 103,0000	2 1 1 1	16 8 25 10	96.8000 96.4000 96.2000 96.0000	108.0000 109.0000 109.5000 110.0000	10 25 45 15	1 1 2 1
PROJPRZEM	15,3000	17:00	2	14.55	5.15 %	18	14.8500	15.3000	616	0	2	[+]
PJP	14.55 15.30	13.1000 16.0000	15:18 15:18 13:39 11:54	71 59 1 5	15,1000 15,1000 14,8500 15,1000	1 1 1 2	68 100 90 230	14.8000 14.7000 14.6500 14.5500	15.9000 16.0000 16.2000 16.5000	352 103 112 922	1 1 4 2
TARCZYNSKI	130,0000	17:00	14	123.50	5.69 %	23	125.0000	130.0000	188	1	153	[+]
TAR	120.00 131.50	111.5000 135.5000	17:00 16:49 16:45 16:45	6 8 1 2	130,0000 130,0000 128,0000 129,0000	1 1 1 3	2 50 50 122	124.5000 124.0000 123.5000 122.0000	132.0000 132.5000 134.0000 135.0000	210 12 100 479	2 1 1 4
ONESANO	0,9660	16:49	1800	0.89	6.39 %	1000	0.9460	0.9680	8020	115	109	[+]
ONO	0.88 0.98	0.8780 1.0700	16:49 16:49 16:49 16:48	1000 16 140 900	0,9640 0,9620 0,9600 0,9600	1 1 2 1	35 540 2300 36	0.9440 0.9420 0.9360 0.9340	0.9700 0.9720 0.9740 0.9760	1034 1000 1000 1000	2 1 1 1
PLAZACNTR	2,9700	17:00	24	2.79	6.45 %	380	2.9650	2.9700	475	25	73	[+]
PLZ	2.79 3.00	2.5150 3.0650	16:38 16:38 16:38 16:38	1505 1429 997 513	3,0000 3,0000 3,0000 2,9900	1 1 1 1	500 200 5000 10000	2.9000 2.8900 2.8500 2.8200	3.0000 3.0400 3.0450 3.0500	2499 1000 200 413	1 1 1 1
CIGAMES	3,0100	17:01	178	2.83	6.55 %	35	3.0050	3.0100	152	1 130	3 327	[+]
CIG	2.81 3.02	2.5450 3.1050	17:01 17:00 17:00 17:00	822 178 1582 500	3,0100 3,0100 3,0100 3,0100	4 1 1 1	15379 7500 12 12	3.0000 2.9850 2.9800 2.9750	3.0200 3.0250 3.0300 3.0400	3257 400 7728 38220	1 1 5 10
TSGAMES	86,4000	17:04	147	82.40	6.80 %	16	86.2000	86.4000	404	64	5 422	[+]
TEN	81.70 86.60	74.2000 90.6000	17:03 17:00 17:00 17:00	245 21 98 50	86,4000 86,4000 86,4000 86,4000	1 3 2 1	25 127 410 5	86.1000 86.0000 85.7000 85.6000	86.5000 86.6000 86.7000 86.8000	60 156 308 69	2 4 4 3
GAMFACTOR	6,6600	17:00	70	5.92	13.27 %	307	6.5200	6.6600	1121	23	147	[+]
GIF	5.92 6.74	5.8600 7.1400	16:43 16:41 16:38 16:38	201 7 27 51	6,6600 6,6600 6,4800 6,6400	1 1 2 2	555 123 262 620	6.5000 6.4800 6.4200 6.4000	6.6800 6.7000 6.7200 6.7400	350 1357 228 500	1 4 2 1
VIVID	1,3500	14:52	1000	1.07	35.54 %	233466	PKC	PKC	18833	1 139	1 391	[+]
VVD	1.07 1.35	0.9640 1.3500	14:52 14:52 14:52 14:52	1440 2123 11 5000	1,3500 1,3500 1,3400 1,3500	1 1 1 1	1600 50000 100000 667	2.0000 1.7000 1.6000 1.5500	1.3000 1.3500 1.3600 1.3700	2000 6615 7 2000	1 5 1 1
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	2380	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	3136 50 100 0	0.4300 0.4200 0.3930 0.0000	1.0000 1.0100 1.4500 1.5000	1000 505 355 1133	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	108534.1	+0.01%	08-26
WIG20	2907.5	+0.07%	08-26
WIG20 Fut	2923.0	+0.21%	08-26
WIG20USD	795.8	-0.13%	08-26
mWIG40	8002.6	-0.28%	08-26
sWIG80	29676.7	+0.33%	08-26

Notowania Świat
Dow	45418.1	+0.30%	08-26
SP500 Fut	6484.0	-0.05%	2:46
Nikkei	42289.4	-0.25%	2:40
DAX	24152.9	-0.50%	08-26
Ropa WTI	63.4	+0.19%	2:55
Złoto	3390.6	-0.09%	2:56

Notowania Waluty
EUR/PLN	4.25961	+0.03%	2:56
CHF/PLN	4.55371	+0.08%	2:56
USD/PLN	3.66091	+0.12%	2:56
EUR/USD	1.16354	-0.09%	2:56
GBP/USD	1.34705	-0.07%	2:56
USD/JPY	147.543	+0.10%	2:56

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

Wzrosty	Spadki	Staty
VIVID	1.35	35.54%
GAMFACTOR	6.66	13.27%
TSGAMES	86.40	6.80%
CIGAMES	3.01	6.55%
PLAZACNTR	2.97	6.45%
Więcej ...
IFCAPITAL	0.25	-95.25%
PHARMENA	3.32	-5.14%
ROPCZYCE	24.80	-4.98%
WOODPCKR	3.22	-4.73%
RAEN	0.42	-4.20%
Więcej ...
Rośnie:		126 Spółek
Bez zmian:		55 Spółek
Spada:		174 Spółek
Obrót:		2,465,441,653 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