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

GPW jest zamknięta we środę, czwartek oraz piątek. Wesołych i spokojnych Świąt Bożego Narodzenia!🎅🎄🎁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 %	3	PKC	PKC	4436	-	0	[+]
IFC	- -	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 1 1	5 268 200000 5000	5.0500 4.8000 0.0360 0.0320	0.0250 1.0000 4.8000 5.0000	443 445 211 709	1 1 1 2
IFSA	0,6880	12:33	416	-	0 %	131	PKC	PKC	29700	-	363	[+]
IFR	- -	0.6880 0.9100	12:33 12:33 12:33 12:33	978 538 984 150	0,6900 0,6900 0,6900 0,6880	1 1 2 1	16 16 1016 1500	0.7160 0.7020 0.7000 0.6900	0.5000 0.5400 0.5800 0.6000	4400 1100 4000 5000	3 1 1 1
INTERBUD	1,8650	17:00	156	-	0 %	21	1.8650	2.0400	233	-	20	[+]
ITB	- -	1.6750 2.0400	17:00 17:00 17:00 17:00	400 6 6 406	1,8650 1,8650 1,8650 1,8650	2 1 2 1	2006 865 516 177	1.8600 1.8500 1.8200 1.8100	2.0500 2.0600 2.0900 2.1000	1000 2397 219 5310	1 2 1 2
ORCOGROUP	4,5800	12:05	500	-	0 %	45293	4.6800	4.8000	56	-	386	[+]
OPG	- -	4.0600 4.9400	11:30 11:30 11:30 11:30	3662 213 300 45000	4,8600 4,8600 4,8600 4,7800	1 1 1 1	500 600 22 336	4.6000 4.5000 4.4800 4.3400	4.8400 4.8600 4.9600 4.9800	8956 45293 2300 44024	1 1 1 3
PGFGROUP	0,4630	17:00	2342	-	0 %	2308	0.4630	0.4700	1203	-	22	[+]
PGV	- -	0.4490 0.5460	16:44 16:44 16:44 16:44	2000 3000 2500 1139	0,4700 0,4700 0,4700 0,4740	1 1 1 1	2800 700 1399 1000	0.4620 0.4610 0.4600 0.4450	0.4970 0.4980 0.5000 0.5060	4334 1020 2700 5016	1 1 1 2
ONESANO	0,7660	17:00	5	-	0 %	987	0.7660	0.7880	500	-	51	[+]
ONO	- -	0.7300 0.8900	17:00 16:33 16:04 15:53	8 500 800 899	0,7660 0,7880 0,7900 0,7880	1 2 1 2	350 3290 1500 4313	0.7640 0.7620 0.7600 0.7580	0.7900 0.7920 0.8060 0.8080	1947 22 2200 1943	1 1 1 1
RAFAMET	35,8000	17:00	34	-	0 %	8	35.8000	37.0000	104	-	193	[+]
RAF	- -	33.4000 40.6000	16:49 16:41 16:40 16:36	238 16 100 42	36,0000 36,0000 35,8000 35,8000	1 3 3 2	20 170 110 430	35.6000 35.4000 35.0000 34.8000	37.4000 37.6000 37.8000 38.0000	50 10 65 30	1 1 1 1
CDRL	8,2500	16:43	408	-	0 %	100	8.1500	8.2500	567	-	72	[+]
CDL	- -	8.1500 9.9500	16:37 16:37 16:34 16:31	35 115 200 134	8,4500 8,4500 8,4500 8,2500	1 2 1 0	950 417 88 0	8.1000 8.0500 7.6500 0.0000	8.4000 8.4500 8.5000 8.5500	900 115 366 1100	1 1 1 1
POINTGROUP	1,7000	16:37	4900	-	0 %	7	1.6550	1.7400	4311	-	19	[+]
PGM	- -	1.6200 1.9700	15:28 13:53 12:16 11:51	4200 122 1384 593	1,7100 1,8000 1,8000 1,7950	1 1 1 1	800 4574 982 791	1.6500 1.6400 1.6300 1.6200	1.8000 1.9000 2.0000 2.3600	5478 1000 1362 3500	2 1 2 1
KGL	10,8000	14:22	2	-	0 %	3	10.5000	10.8000	739	-	13	[+]
KGL	- -	9.4000 11.4000	10:36 10:29 10:29 10:01	1 250 248 2	10,8000 10,7000 10,7000 11,0000	3 2 1 0	336 109 20 0	10.4000 10.2000 10.0000 0.0000	11.8000 11.9000 12.0000 12.5000	15 100 321 280	1 1 3 2
KSGAGRO	3,6900	17:01	315	-	0 %	20	3.6900	3.7200	10	-	86	[+]
KSG	- -	3.4700 4.2300	17:00 16:46 16:46 16:45	1000 50 500 4	3,6900 3,6900 3,6900 3,6900	1 2 2 2	708 1005 3300 2500	3.6800 3.6700 3.6600 3.6500	3.7900 3.8000 3.9500 4.0000	428 500 5 647	1 1 1 2
APSENERGY	2,3100	16:49	930	-	0 %	280	2.2800	2.3100	556	-	122	[+]
APE	- -	2.2200 2.7000	16:45 16:45 16:18 16:01	200 450 500 1472	2,2800 2,2900 2,3100 2,3100	3 1 1 1	4728 750 600 900	2.2700 2.2200 2.2100 2.1900	2.3400 2.3500 2.3800 2.4200	2000 5192 21 2700	1 2 1 1
OTMUCHOW	4,4500	14:23	130	-	0 %	1127	4.4500	4.5100	1663	-	4	[+]
OTM	- -	4.0500 4.9500	13:54 13:17 12:10 12:10	371 10 343 29	4,4500 4,5000 4,4500 4,4500	1 1 1 1	480 6 5 4	4.3800 4.2200 4.1800 4.1000	4.7000 4.8000 4.9000 4.9800	530 300 499 9	2 1 1 1
DRAGOENT	21,5000	17:02	29	-	0 %	28	21.3000	21.9000	98	-	8	[+]
DGE	- -	19.1000 23.3000	16:49 16:34 16:32 16:25	2 66 2 9	21,5000 21,3000 21,4000 21,5000	1 1 4 2	62 95 543 258	21.2000 21.1000 21.0000 20.8000	22.0000 22.1000 22.2000 22.4000	801 1 2 280	1 1 1 3
VIVID	0,6540	16:49	2895	-	0 %	900	0.6440	0.6500	3000	-	173	[+]
VVD	- -	0.6140 0.7500	16:44 16:44 16:44 16:44	470 600 200 300	0,6420 0,6420 0,6440 0,6440	4 5 1 2	5260 6430 30 3226	0.6420 0.6400 0.6380 0.6360	0.6520 0.6540 0.6580 0.6600	2000 10605 26 65	1 1 1 3
ULTGAMES	11,2000	17:00	524	-	0 %	67	11.1500	11.2000	2035	-	98	[+]
ULG	- -	10.2000 12.4000	17:00 17:00 17:00 17:00	47 453 9 147	11,2000 11,2000 11,2000 11,2000	4 6 7 1	657 11 2751 22	11.1000 11.0500 11.0000 10.9500	11.6000 11.6500 11.7000 11.8000	399 103 50 460	1 1 1 2
STAPORKOW	4,5000	17:00	200	-	0 %	1003	4.4600	4.5000	560	-	82	[+]
ZUK	- -	4.2400 5.1500	17:00 16:18 15:27 15:14	5 3 2 3	4,5000 4,6000 4,6000 4,5000	1 3 2 1	1000 4700 3590 4401	4.4400 4.4000 4.3200 4.3000	4.6000 4.6800 4.7000 4.7800	2295 283 1885 100	2 1 1 1
MILKILAND	1,7550	16:48	1000	-	0 %	6490	1.7550	1.7800	4262	-	325	[+]
MLK	- -	1.6300 1.9900	16:46 16:46 16:42 16:42	70 1000 268 50	1,7500 1,7550 1,7500 1,7500	4 1 6 3	6762 1000 2120 1800	1.7500 1.7450 1.7400 1.7300	1.8000 1.8050 1.8100 1.8400	5850 2170 12 5295	3 1 1 1
06MAGNA	2,4400	17:00	701	-	0 %	9949	2.4400	2.4800	1985	-	243	[+]
06N	- -	2.2600 2.7600	17:00 17:00 16:49 16:37	600 250 1000 200	2,4400 2,4400 2,4500 2,4800	1 2 4 4	2970 820 5564 2510	2.4300 2.4200 2.4100 2.4000	2.4900 2.5000 2.5100 2.5200	1444 7605 1500 1600	1 5 1 2
IZOLACJA	3,7300	17:00	144	-	0 %	3000	3.7300	3.9100	252	-	30	[+]
IZO	- -	3.5000 4.2600	16:40 16:32 16:32 14:36	338 1335 50 800	3,7200 3,7300 3,7300 3,8000	2 1 1 1	1162 998 400 400	3.7200 3.7000 3.6500 3.6300	3.9800 4.0500 4.0900 4.1000	498 400 418 3515	1 1 1 4
JWWINVEST	3,0300	15:45	350	-	0 %	2150	3.0300	3.0700	100	-	16	[+]
JWW	- -	2.8400 3.4600	15:37 15:37 12:05 10:56	200 90 10 100	3,0500 3,0500 3,0500 2,9000	2 1 1 2	300 100 200 140	2.9500 2.9300 2.9100 2.9000	3.0800 3.0900 3.1000 3.1100	100 100 300 100	1 1 2 1
ENERGOINS	2,3800	17:01	206	-	0 %	1515	2.3800	2.4500	1842	-	187	[+]
ENI	- -	2.2200 2.7000	17:00 17:00 16:49 16:48	579 215 135 233	2,3800 2,3800 2,4500 2,4500	1 3 2 2	850 1724 2102 710	2.3700 2.3600 2.3500 2.3400	2.4600 2.4700 2.4800 2.4900	1000 3000 390 3594	1 2 2 3
RAWLPLUG	12,1500	16:25	1	-	0 %	295	12.0000	12.1500	16	-	50	[+]
RWL	- -	11.5500 14.0500	16:23 16:11 16:11 16:11	1 50 111 119	12,1500 12,1500 12,1500 12,1500	3 1 4 2	892 500 652 930	11.8500 11.8000 11.7500 11.7000	12.2000 12.3000 12.5000 12.8000	2 200 2 1143	1 1 1 1
COALENERG	2,6000	17:01	996	-	0 %	2250	2.5900	2.6200	1086	-	742	[+]
CLE	- -	2.4300 2.9700	17:00 17:00 17:00 17:00	79 500 257 274	2,6000 2,6000 2,6000 2,6000	5 8 12 7	3150 13540 23860 5875	2.5800 2.5700 2.5600 2.5500	2.6300 2.6400 2.6500 2.6800	289 1148 610 4000	1 3 1 1
AGROTON	5,2400	17:00	55	-	0 %	855	5.2200	5.2400	1424	-	45	[+]
AGT	- -	5.0400 6.1600	16:46 16:43 16:20 16:20	30 100 5 352	5,2400 5,2400 5,2000 5,2000	1 1 1 1	183 12 600 600	5.2000 5.1800 5.1400 5.1200	5.2800 5.3200 5.3800 5.4000	5263 5 10 7	2 1 1 1
LESS	0,2100	17:00	5956	-	0 %	344	0.2100	0.2120	2689	-	30	[+]
LES	- -	0.1945 0.2370	17:00 17:00 16:33 16:33	90 2 100 711	0,2100 0,2100 0,2120 0,2120	1 3 2 2	100 9050 99 6066	0.2090 0.2080 0.2070 0.2060	0.2150 0.2160 0.2170 0.2180	1500 521 163 150	2 1 4 2
HYDROTOR	13,7000	16:47	73	-	0 %	497	13.7000	13.8000	107	-	65	[+]
HDR	- -	12.8500 15.6500	16:47 16:46 16:44 16:35	72 28 33 67	13,7500 13,7500 13,8000 13,8000	4 5 1 2	900 539 65 76	13.6500 13.6000 13.5000 13.4000	13.9500 14.0000 14.1500 14.2000	167 1150 150 210	1 2 1 2
MLSYSTEM	14,3000	17:04	252	-	0 %	1345	14.3000	14.3200	4713	-	1 221	[+]
MLS	- -	13.3000 16.2200	17:00 17:00 17:00 17:00	110 359 37 31	14,3000 14,3000 14,3000 14,3000	4 6 1 2	378 1161 100 262	14.2800 14.2600 14.2400 14.2200	14.4000 14.4200 14.5000 14.6200	1000 2 550 100	1 1 1 1
CAPITEA	0,3380	17:00	25069	-	0 %	36381	0.3380	0.3460	8710	-	112	[+]
CAP	- -	0.3070 0.3750	17:00 17:00 17:00 17:00	6069 5000 2400 4650	0,3380 0,3380 0,3380 0,3380	1 3 3 2	6000 10787 23520 5400	0.3350 0.3340 0.3320 0.3310	0.3465 0.3470 0.3475 0.3480	20918 11562 5650 15000	3 2 2 3
AIGAMES	0,7160	17:00	10	-	0 %	816	0.7020	0.7160	990	-	25	[+]
ALG	- -	0.6580 0.8020	16:45 16:45 16:23 15:27	600 1050 584 1483	0,7020 0,7100 0,7020 0,7100	2 1 2 2	2205 500 1325 4000	0.7000 0.6900 0.6800 0.6620	0.7180 0.7220 0.7320 0.7340	950 600 800 2999	1 1 1 1
BNPPL	131,0000	17:00	38	-	0 %	324	130.5000	131.0000	1530	-	6 235	[+]
BNP	- -	119.0000 145.0000	17:00 17:00 17:00 17:00	1392 3366 708 91	131,0000 131,0000 131,0000 131,0000	1 1 2 1	38 15 70 71	130.0000 129.5000 129.0000 128.5000	132.5000 134.5000 135.0000 135.5000	35 3114 1669 50	1 4 3 1
YARRL	6,5800	16:38	189	-	0 %	348	6.5800	6.6600	300	-	45	[+]
YRL	- -	6.1200 7.4400	16:37 16:37 16:37 16:37	2 2 280 527	6,6200 6,6600 6,6800 6,7000	2 1 3 5	210 10 29 230	6.5600 6.5400 6.5200 6.5000	6.6800 6.7000 6.7600 6.7800	500 500 215 3	1 1 3 1
ADIUVO	0,4990	17:00	160	-	0 %	4539	0.4830	0.4990	840	-	113	[+]
ADV	- -	0.4670 0.5680	17:00 16:47 16:46 16:38	454 1461 1800 1000	0,4990 0,4830 0,4950 0,4900	1 1 1 1	4000 1635 2990 7250	0.4800 0.4770 0.4760 0.4750	0.5000 0.5060 0.5080 0.5100	2131 4000 3000 4357	2 1 1 2
PASSUS	87,0000	17:00	30	-	0 %	68	86.8000	87.0000	15	-	395	[+]
PAS	- -	80.2000 97.8000	17:00 16:44 16:40 16:39	3 25 1 32	87,0000 87,6000 87,6000 86,8000	1 5 5 3	7 123 79 48	86.4000 86.2000 86.0000 85.6000	87.6000 88.0000 88.4000 88.6000	74 54 10 69	2 2 1 1
DOMDEV	256,5000	17:00	6	-	0 %	12	256.5000	257.0000	4	-	903	[+]
DOM	- -	238.5000 291.5000	17:00 17:00 17:00 17:00	4 6 4 2	256,5000 256,5000 256,5000 256,5000	3 2 9 1	56 49 312 48	256.0000 255.5000 255.0000 254.5000	259.0000 260.0000 260.5000 264.5000	1 172 57 23	1 2 1 2
AILLERON	15,2600	17:02	90	-	0 %	85	15.2400	15.3400	305	-	509	[+]
ALL	- -	14.0400 17.1600	17:02 17:01 17:01 17:01	82 168 500 332	15,2600 15,2600 15,2600 15,2600	1 4 1 2	1055 1021 1 148	15.2200 15.2000 15.1800 15.1600	15.3600 15.4000 15.4400 15.4600	100 3839 10 10	1 3 1 1
DECORA	73,0000	17:00	98	-	0 %	225	73.0000	73.2000	200	-	145	[+]
DCR	- -	68.2000 83.0000	17:00 17:00 17:00 16:48	9 183 50 170	73,0000 73,0000 73,0000 73,0000	1 3 4 3	49 112 18 111	72.8000 72.6000 72.4000 72.2000	73.8000 74.2000 74.4000 74.6000	109 30 20 108	2 1 1 2
HARPER	5,3000	17:00	10	-	0 %	12385	5.2400	5.3000	117	-	80	[+]
HRP	- -	4.8500 5.9000	17:00 16:33 16:32 16:31	2800 34 250 250	5,3000 5,2600 5,2600 5,2600	4 3 1 1	353 697 1000 350	5.2000 5.1800 5.1200 5.1000	5.3600 5.4600 5.4800 5.5800	4367 105 523 166	2 1 2 1
CDPROJEKT	240,1000	17:04	10	-	0 %	8539	240.0000	240.1000	156	-	50 550	[+]
CDR	- -	220.6000 269.6000	17:04 17:04 17:04 17:04	63 107 13 1	240,1000 240,1000 240,1000 240,1000	4 4 2 1	183 135 597 42	239.9000 239.8000 239.7000 239.6000	240.5000 240.8000 241.0000 241.2000	45 48 60 541	1 2 1 1
NEPTIS	13,0000	15:47	629	-	0 %	630	12.9000	13.3000	620	-	18	[+]
YAN	- -	12.0000 14.6000	14:28 14:07 13:04 12:53	1 35 59 610	13,0000 13,3000 13,3000 13,3000	1 1 1 0	6 500 452 0	12.7000 12.0000 11.0000 0.0000	14.2000 14.8000 14.9000 15.0000	110 158 1200 410	1 2 3 2
3RGAMES	0,6940	17:00	3	-	0 %	1668	0.6940	0.7000	10000	-	24	[+]
3RG	- -	0.6400 0.7800	16:42 16:36 16:28 16:20	1229 100 250 2862	0,6940 0,6940 0,6960 0,6960	1 2 1 1	728 4164 289 910	0.6920 0.6860 0.6680 0.6640	0.7100 0.7140 0.7200 0.7220	7916 10000 6300 150	1 1 1 1
PEPEES	0,8850	17:00	1120	-	0 %	199	0.8650	0.8850	1392	-	38	[+]
PPS	- -	0.8000 0.9700	17:00 16:47 16:45 16:44	12 13868 1086 104	0,8850 0,8700 0,8700 0,8750	2 1 1 1	2401 12 233 10000	0.8600 0.8400 0.8250 0.8200	0.9200 0.9250 0.9300 0.9350	4595 2000 2306 4000	1 1 1 1
TAURONPE	8,6800	17:01	500	-	0 %	1771	8.6800	8.6860	929	-	11 378	[+]
TPE	- -	7.9740 9.7420	17:00 17:00 17:00 17:00	521 1000 80 420	8,6800 8,6800 8,6800 8,6800	3 2 5 3	1110 6165 3239 14431	8.6700 8.6680 8.6600 8.6580	8.6880 8.6920 8.6940 8.6960	535 1940 1385 2395	1 2 1 2
SKYLINE	1,3700	15:44	1000	-	0 %	74	1.3600	1.3700	499	-	1	[+]
SKL	- -	1.2400 1.5000	10:27 12:06 10:22 11:14	1004 210 88 166	1,4000 1,4000 1,4500 1,4400	2 1 1 1	8556 5000 1666 4000	1.3500 1.3000 1.2600 1.2500	1.4400 1.4500 1.5000 1.5200	3000 6846 900 2000	1 3 1 1
MARVIPOL	8,2800	16:19	50	-	0 %	2417	8.2800	8.3800	302	-	63	[+]
MVP	- -	7.6200 9.3000	16:02 15:36 15:02 15:02	11 2 9 2	8,3800 8,3800 8,2800 8,2800	1 1 5 1	199 400 605 49	8.2400 8.2200 8.2000 8.1800	8.4000 8.4400 8.5600 8.6000	3817 1297 382 453	2 1 1 3
ALTA	1,4400	17:00	10	-	0 %	25	1.4350	1.4400	1305	-	245	[+]
AAT	- -	1.3400 1.6300	17:00 16:49 16:11 15:59	40 1000 1000 2000	1,4400 1,3850 1,4350 1,4300	1 2 1 1	500 2093 470 5475	1.3900 1.3850 1.3800 1.3700	1.4650 1.4700 1.4800 1.4850	590 5353 3571 2100	1 2 1 1
DGA	25,1000	17:00	98	-	0 %	84	25.1000	25.4000	39	-	30	[+]
DGA	- -	22.6000 27.6000	17:00 16:45 16:23 15:53	98 1 25 24	25,1000 25,3000 25,0000 25,0000	3 1 1 2	282 100 303 83	25.0000 24.9000 24.8000 24.5000	25.7000 26.0000 26.3000 27.8000	76 294 264 70	2 1 2 1
ALTUSTFI	3,0400	17:03	714	-	0 %	8815	3.0000	3.0500	3919	-	70	[+]
ALI	- -	2.7900 3.4100	17:00 17:00 16:07 15:37	86 2 1000 545	3,0400 3,0400 3,0000 3,0000	1 1 1 1	600 500 600 2000	2.9000 2.8900 2.8200 2.8000	3.0600 3.1000 3.1200 3.1300	700 502 7838 2000	1 2 2 1
LPP	20 770,0000	17:04	5	-	0 %	1	20760.0000	20910.0000	1	-	34 772	[+]
LPP	- -	19065.0000 23290.0000	17:04 17:01 17:00 17:00	3 8 1 3	20 770,0000 20 770,0000 20 770,0000 20 770,0000	2 2 2 2	2 10 3 9	20750.0000 20740.0000 20730.0000 20720.0000	20930.0000 20940.0000 20950.0000 20960.0000	57 2 14 9	1 1 1 1
TESGAS	1,8850	17:00	254	-	0 %	746	1.8850	1.9750	1000	-	103	[+]
TSG	- -	1.7300 2.1100	16:45 16:44 16:44 16:44	1000 4500 135 7338	1,9100 1,9200 1,9200 1,9200	2 2 3 1	833 1030 965 746	1.8800 1.8700 1.8650 1.8600	1.9800 1.9950 2.0200 2.0300	800 800 1220 767	1 1 2 2
SIMFABRIC	1,5200	17:00	250	-	0 %	1165	1.5200	1.5380	714	-	35	[+]
SIM	- -	1.3720 1.6760	16:49 16:38 16:38 16:30	547 10 1500 10	1,5200 1,5380 1,5140 1,5400	2 5 1 1	2487 5534 2000 227	1.5140 1.5100 1.5040 1.5020	1.5400 1.5440 1.5460 1.5480	4150 15 430 1206	2 1 1 2
NOCTILUCA	88,8000	17:00	50	-	0 %	25	88.6000	88.8000	162	-	528	[+]
NCL	- -	81.6000 99.6000	17:00 17:00 17:00 17:00	22 22 28 6	88,8000 88,8000 88,8000 88,8000	3 7 11 1	196 157 563 10	88.4000 88.2000 88.0000 87.2000	89.0000 89.4000 89.8000 90.0000	231 271 82 168	2 1 1 1
QNATECHNO	28,0000	16:28	50	-	0 %	300	27.9000	28.7000	106	-	14	[+]
QNA	- -	26.0000 31.6000	16:21 13:16 13:15 13:15	1 41 277 2	28,6000 27,9000 28,0000 28,0000	1 2 1 1	20 101 20 25	26.2000 26.0000 25.9000 25.5000	28.9000 29.0000 29.3000 29.4000	279 1140 65 82	4 2 2 2
RYVU	25,3500	17:00	200	-	0 %	2770	25.3500	25.4500	575	-	1 913	[+]
RVU	- -	23.2500 28.3500	17:00 17:00 17:00 17:00	202 180 130 6	25,3500 25,3500 25,3500 25,3500	2 4 4 5	267 220 301 626	25.2500 25.2000 25.1500 25.1000	25.5000 25.6000 25.7000 25.7500	4996 100 301 1	2 1 2 1
STALPROD	232,0000	17:00	6	-	0 %	10	232.0000	233.0000	11	-	184	[+]
STP	- -	211.0000 257.0000	17:00 16:35 16:35 16:35	1 4 10 1	232,0000 232,0000 232,0000 232,0000	4 6 3 1	46 241 75 20	231.0000 230.0000 228.0000 227.0000	234.0000 235.0000 236.0000 237.0000	64 212 50 25	2 3 3 2
JRHOLDING	4,8000	17:00	2000	-	0 %	10	4.6800	4.8000	12341	-	196	[+]
JRH	- -	4.3100 5.2400	17:00 16:49 16:49 16:49	1000 1000 1000 190	4,8000 4,8000 4,8000 4,8000	2 2 1 2	541 2571 20 400	4.6700 4.6500 4.6200 4.6100	4.8100 4.8200 4.8500 4.8900	293 745 715 730	1 1 2 1
BIOCELTIX	80,0000	17:01	353	-	0 %	900	80.0000	80.5000	13	-	1 335	[+]
BCX	- -	73.8000 90.2000	17:00 17:00 17:00 17:00	112 10 15 60	80,0000 80,0000 80,0000 80,0000	1 1 2 2	100 1 11 97	79.9000 79.8000 79.7000 79.6000	81.0000 81.2000 81.8000 81.9000	382 163 40 28	2 1 1 2
NEUCA	822,0000	16:49	2	-	0 %	1	823.0000	828.0000	10	-	727	[+]
NEU	- -	755.0000 921.0000	16:49 16:46 16:42 16:39	1 1 2 1	822,0000 826,0000 825,0000 824,0000	2 2 3 1	11 38 13 10	817.0000 816.0000 815.0000 814.0000	830.0000 832.0000 833.0000 835.0000	18 30 32 1	1 3 2 1
PHARMENA	2,5500	17:00	600	-	0 %	1629	2.5500	2.5800	600	-	143	[+]
PHR	- -	2.3100 2.8100	17:00 17:00 17:00 17:00	271 100 545 55	2,5500 2,5500 2,5500 2,5500	1 3 1 3	4209 2055 1000 1404	2.5300 2.5200 2.5100 2.5000	2.5900 2.6200 2.6400 2.6600	61 179 799 500	1 1 1 1
KPPD	19,3000	16:13	37	-	0 %	26	18.9000	19.2000	14	-	4	[+]
KPD	- -	17.7000 21.4000	13:48 13:48 13:35 13:35	17 26 1 15	19,1000 19,2000 19,5000 19,5000	1 1 1 1	400 30 40 1	18.8000 17.1000 16.3000 15.0000	19.3000 19.5000 19.6000 19.7000	63 186 181 395	1 1 2 1
HELIO	32,4000	15:25	125	-	0 %	33	32.4000	32.5000	865	-	11	[+]
HEL	- -	29.6000 36.0000	14:37 12:26 11:48 11:37	10 122 49 4	32,7000 32,5000 32,7000 32,7000	1 4 1 2	162 585 20 112	32.1000 32.0000 31.5000 31.3000	32.8000 33.0000 33.4000 33.9000	977 2090 42 2444	2 3 1 2
IMPERA	1,3100	14:11	500	-	0 %	42877	1.3000	1.3200	1	-	71	[+]
IMP	- -	1.2000 1.4600	13:32 12:31 11:07 11:02	6500 500 1 4	1,3100 1,3200 1,3200 1,3200	1 1 1 1	1000 2450 480 450	1.2200 1.2100 1.1800 1.1400	1.3500 1.3700 1.3800 1.3900	334 5000 5500 2000	1 1 2 1
MERCATOR	37,4500	17:00	81	-	0 %	269	37.3500	37.4500	225	-	1 428	[+]
MRC	- -	33.9500 41.4500	17:00 17:00 17:00 17:00	169 441 4 10	37,4500 37,4500 37,4500 37,4500	1 3 2 10	100 400 145 1283	37.1500 37.1000 37.0500 37.0000	37.5000 37.5500 37.6000 37.6500	226 201 431 332	2 3 3 2
MOSTALZAB	6,1800	17:03	300	-	0 %	702	6.1700	6.1800	750	-	642	[+]
MSZ	- -	5.6500 6.8900	17:00 17:00 17:00 17:00	6411 369 651 750	6,1800 6,1800 6,1800 6,1800	4 4 4 1	1140 1047 2207 2	6.1600 6.1500 6.1400 6.1300	6.1900 6.2000 6.2100 6.2200	10233 6535 4398 2332	2 1 1 1
ZREMB	7,1000	17:02	1500	-	0 %	139	7.0900	7.1100	172	-	919	[+]
ZRE	- -	6.4800 7.9200	17:00 17:00 17:00 17:00	408 194 1398 225	7,1000 7,1000 7,1000 7,1000	1 1 2 2	4418 50 1103 154	7.0800 7.0700 7.0500 7.0400	7.1200 7.1400 7.1500 7.1600	8515 925 2 788	1 3 1 2
TENDERHUT	5,8000	16:45	20	-	0 %	95	5.6800	5.8600	20	-	4	[+]
THG	- -	5.3000 6.4600	16:14 16:14 16:14 16:14	5 20 65 20	5,6800 5,7000 5,7200 5,7200	1 1 1 1	20 20 20 12	5.6600 5.6400 5.6200 5.6000	5.8800 5.9200 5.9800 6.0000	20 20 20 20	1 1 1 1
ASTARTA	43,7000	17:00	95	-	0 %	259	43.4500	43.7000	90	-	915	[+]
AST	- -	39.6000 48.4000	17:00 17:00 17:00 17:00	6 5 72 4	43,7000 43,7000 43,7000 43,7000	1 1 2 1	158 214 113 1	43.4000 43.3500 43.3000 43.1000	43.9500 44.0000 44.3000 44.8500	140 132 130 500	2 2 1 1
AGORA	8,8600	17:00	5	-	0 %	2786	8.8400	8.8600	11	-	372	[+]
AGO	- -	8.0600 9.8200	17:00 17:00 17:00 17:00	149 100 600 2	8,8600 8,8600 8,8600 8,8600	8 6 1 2	3261 1765 150 223	8.8200 8.8000 8.7800 8.7400	8.8800 8.9000 8.9200 8.9400	1875 118 150 500	3 2 1 1
ANSWEAR	26,3000	17:04	6	-	0 %	94	26.3000	26.4000	444	-	1 219	[+]
ANR	- -	24.3000 29.7000	17:01 17:00 17:00 17:00	111 70 9 15	26,3000 26,3000 26,3000 26,3000	2 1 2 1	6115 15 3429 429	26.2500 26.2000 26.1500 26.1000	26.5000 26.5500 26.6000 26.6500	331 286 411 852	2 1 3 3
ARTIFEX	12,2000	17:02	123	-	0 %	95	12.0200	12.3000	161	-	175	[+]
ART	- -	11.1000 13.5400	17:00 17:00 17:00 16:45	177 13 60 5	12,2000 12,2000 12,2000 12,0200	1 3 3 1	1850 1400 255 250	12.0000 11.9000 11.8200 11.7600	12.3200 12.3800 12.4000 12.5000	434 1000 380 330	3 1 1 2
ECHO	4,6800	17:00	93	-	0 %	4817	4.6800	4.7000	1184	-	646	[+]
ECH	- -	4.2700 5.2000	17:00 17:00 17:00 17:00	90 100 10 100	4,6800 4,6800 4,6800 4,6800	3 6 2 1	3030 2344 80 50	4.6600 4.6500 4.6400 4.6300	4.7200 4.7300 4.7400 4.7600	5 1291 2962 100	1 1 3 1
4MASS	4,3250	17:00	50	-	0 %	200	4.2900	4.3250	450	-	268	[+]
4MS	- -	3.9450 4.8150	17:00 17:00 17:00 17:00	1101 1000 100 100	4,3250 4,3250 4,3250 4,3250	1 2 2 1	100 750 1400 1111	4.2600 4.2550 4.2500 4.2400	4.3350 4.3400 4.3450 4.3500	436 5161 100 1500	3 1 1 1
XTPL	71,0000	17:00	9	-	0 %	98	70.4000	71.0000	13	-	679	[+]
XTP	- -	64.8000 79.0000	17:00 16:48 16:46 16:46	21 4 62 75	71,0000 70,7000 70,4000 70,5000	1 3 3 5	22 81 26 258	70.3000 70.2000 70.1000 70.0000	71.4000 71.5000 71.8000 73.0000	110 65 49 63	2 2 1 2
TARCZYNSKI	121,0000	16:24	1	-	0 %	8	121.0000	121.5000	83	-	292	[+]
TAR	- -	110.5000 134.5000	16:04 15:40 14:46 14:33	170 15 1 1	121,5000 121,5000 121,0000 121,5000	1 1 2 2	1 1 151 6	120.0000 119.5000 119.0000 118.5000	122.0000 122.5000 123.0000 123.5000	1 212 792 67	1 2 5 3
CIGAMES	2,5200	17:00	131	-	0 %	69011	2.5200	2.5400	1300	-	1 943	[+]
CIG	- -	2.3100 2.8200	17:00 17:00 17:00 17:00	943 400 1310 730	2,5200 2,5200 2,5200 2,5200	1 4 1 4	20 20745 48 12600	2.5100 2.5000 2.4900 2.4800	2.5500 2.5600 2.5700 2.5750	14679 3500 800 1240	2 5 1 3
BENEFIT	3 410,0000	17:04	2	-	0 %	11	3410.0000	3420.0000	12	-	6 271	[+]
BFT	- -	3140.0000 3830.0000	17:00 17:00 17:00 17:00	1 2 2 1	3 410,0000 3 410,0000 3 410,0000 3 410,0000	2 5 2 2	4 38 2 11	3405.0000 3400.0000 3395.0000 3390.0000	3430.0000 3435.0000 3440.0000 3445.0000	65 69 76 2	2 2 5 2
INSTALKRK	35,3000	17:00	30	-	0 %	41	35.3000	35.7000	71	-	82	[+]
INK	- -	32.2000 39.2000	16:49 16:49 16:47 16:33	10 20 13 18	35,3000 35,3000 35,3000 35,3000	5 6 6 1	239 262 105 8	35.2000 35.1000 35.0000 34.9000	35.8000 35.9000 36.0000 36.2000	125 174 25 28	3 4 1 1
ENEA	19,3700	17:00	55	-	0 %	260	19.3600	19.3700	142	-	2 034	[+]
ENA	- -	17.6400 21.5400	17:00 17:00 17:00 17:00	92 182 1 101	19,3700 19,3700 19,3700 19,3700	1 4 2 4	44 1174 470 19922	19.3500 19.3400 19.3100 19.3000	19.4000 19.4100 19.4400 19.4500	369 97 613 80	2 2 3 1
TATRY MOUNTAIN	89,0000	13:51	1	-	0 %	24	89.0000	104.0000	7	-	11	[+]
TMR	- -	79.5000 96.5000	12:49 12:48 12:45 12:42	19 23 23 30	88,0000 88,0000 88,0000 88,0000	1 1 1 2	23 116 2 3	88.0000 87.5000 86.5000 86.0000	105.0000 107.0000 109.0000 110.0000	50 391 448 500	2 2 4 1
KCI	0,8880	17:03	1483	-	0 %	5000	0.8840	0.8900	2012	-	28	[+]
KCI	- -	0.7940 0.9700	16:44 15:43 15:30 15:06	17 1014 485 1	0,8880 0,8860 0,8860 0,8860	3 2 2 1	10145 5119 9434 5000	0.8820 0.8800 0.8720 0.8640	0.8980 0.9000 0.9060 0.9080	4566 500 5000 5000	1 1 1 1
POLENERGIA	53,8000	17:00	20	-	0 %	200	53.4000	54.0000	213	-	406	[+]
PEP	- -	48.6000 59.4000	17:00 16:47 16:47 16:47	10 17 10 11	53,8000 53,8000 53,8000 54,0000	2 3 8 3	105 1877 691 130	53.2000 53.0000 52.8000 52.6000	54.4000 54.6000 54.8000 55.0000	1750 1 80 60	3 1 1 1
ALLEGRO	30,6250	17:04	50	-	0 %	1990	30.6250	30.6300	358	-	77 162	[+]
ALE	- -	27.7650 33.9350	17:04 17:02 17:02 17:02	1000 2500 563 60	30,6250 30,6250 30,6250 30,6250	1 9 7 23	55 6984 5950 8553	30.6200 30.6100 30.6050 30.6000	30.6500 30.6550 30.6800 30.6900	4360 4000 608 600	2 1 1 3
BUMECH	13,2000	17:03	800	-	0 %	500	13.1600	13.2000	1871	-	1 620	[+]
BMC	- -	12.0000 14.6400	17:00 17:00 17:00 17:00	100 150 200 500	13,2000 13,2000 13,2000 13,2000	2 1 5 2	266 450 8055 1101	13.1400 13.1200 13.1000 13.0800	13.3000 13.3400 13.3600 13.4000	177 10 10 1134	10 1 1 2
SPYROSOFT	570,0000	16:49	1	-	0 %	30	572.0000	578.0000	20	-	237	[+]
SPR	- -	522.0000 634.0000	16:47 16:37 16:37 16:37	17 10 31 9	570,0000 570,0000 570,0000 572,0000	1 1 4 3	19 20 57 41	570.0000 568.0000 566.0000 562.0000	580.0000 584.0000 586.0000 588.0000	92 10 11 14	2 1 3 3
PKNORLEN	93,8900	17:04	150	-	0 %	305	93.8900	93.9000	7284	-	82 751	[+]
PKN	- -	85.5000 104.5000	17:02 17:02 17:02 17:02	162 100 30 58	93,8900 93,8900 93,8900 93,8900	1 2 1 1	20000 160 25 15	93.8100 93.8000 93.5500 93.5200	93.9500 93.9800 94.0000 94.0100	966 500 22043 17125	1 1 5 1
DATAWALK	104,8800	17:00	62	-	0 %	63	104.8600	104.8800	439	-	1 662	[+]
DAT	- -	96.2900 117.6600	17:00 17:00 17:00 17:00	63 16 3 17	104,8800 104,8800 104,8800 104,8800	1 1 1 2	36 68 2 109	104.8400 104.2000 104.0000 103.9000	104.9000 104.9600 104.9800 105.0000	200 20 103 474	1 1 1 2
IPOPEMA	3,9600	17:01	84	-	0 %	294	3.8800	3.9600	306	-	43	[+]
IPE	- -	3.6800 4.4800	17:00 17:00 16:44 16:40	412 88 67 500	3,9600 3,9600 4,0000 4,0000	1 1 1 1	440 702 3 3	3.8100 3.7500 3.7200 3.7100	4.0000 4.0800 4.0900 4.1500	2244 1193 1349 51	2 2 2 2
ACTION	29,9500	16:49	84	-	0 %	370	29.9000	29.9500	155	-	165	[+]
ACT	- -	27.4000 33.4000	16:49 16:42 16:39 16:39	16 100 2 1	29,9500 29,9500 29,9500 29,9500	2 1 2 2	11 1 501 3	29.8500 29.8000 29.7500 29.7000	30.0000 30.3000 30.3500 30.4000	7020 31 400 51	2 7 7 9
MIRACULUM	0,6200	17:00	1474	-	0 %	8872	0.6200	0.6380	1590	-	61	[+]
MIR	- -	0.5760 0.7040	17:00 16:22 16:14 16:13	1400 754 3000 2775	0,6200 0,6200 0,6260 0,6220	1 2 1 5	9000 15017 1100 14100	0.6120 0.6100 0.6060 0.6000	0.6400 0.6440 0.6480 0.6580	2100 2000 1600 9328	1 1 1 2
KOGENERA	62,8000	17:00	5	-	0 %	75	62.3000	62.8000	495	-	262	[+]
KGN	- -	57.1000 69.7000	17:00 17:00 16:48 16:48	1 50 100 1500	62,8000 62,8000 62,6000 62,5000	1 1 2 1	50 79 123 5	62.2000 62.0000 61.9000 61.8000	63.0000 63.4000 63.6000 63.7000	800 1694 95 132	1 5 1 1
ZABKA	22,8900	17:04	120	-	0 %	1070	22.8800	22.8900	14568	-	26 647	[+]
ZAB	- -	20.6400 25.2200	17:00 17:00 17:00 17:00	100 222 165 4	22,8900 22,8900 22,8900 22,8900	3 3 7 3	1222 2131 4320 1949	22.8700 22.8600 22.8500 22.8400	22.9000 22.9300 22.9500 22.9700	10066 175 50 2269	2 1 1 3
VRGSA	4,8800	17:03	270	-	0 %	665	4.8700	4.8800	3324	-	376	[+]
VRG	- -	4.4300 5.4000	17:00 17:00 17:00 17:00	519 81 130 70	4,8800 4,8800 4,8800 4,8800	1 1 2 3	370 577 2500 2393	4.8500 4.8400 4.8300 4.8200	4.9000 4.9500 4.9700 4.9800	1081 1000 500 1750	1 1 1 2
WITTCHEN	15,0400	17:00	14	-	0 %	1786	15.0400	15.0600	4124	-	1 200	[+]
WTN	- -	13.6400 16.6400	17:00 17:00 17:00 17:00	131 4900 60 200	15,0400 15,0400 15,0400 15,0400	2 27 8 5	300 5342 559 754	15.0200 15.0000 14.9800 14.9600	15.0800 15.1000 15.1200 15.1400	18 380 2517 803	1 5 11 2
MUZA	7,5600	16:38	400	-	0 %	500	7.5200	7.8000	30	-	37	[+]
MZA	- -	6.9400 8.4600	16:38 16:38 16:15 15:15	33 500 330 161	7,5600 7,5800 7,5000 7,5000	3 2 1 1	1102 4080 8 2	7.5000 7.3000 7.0000 6.9000	7.8600 8.3000 9.0000 9.9000	955 2 1656 111	1 1 1 1
ASSECOSEE	63,5000	17:00	130	-	0 %	13	63.5000	63.9000	33	-	184	[+]
ASE	- -	57.6000 70.4000	17:00 17:00 17:00 17:00	6 1 180 45	63,5000 63,5000 63,5000 63,5000	1 1 3 10	157 4 166 704	63.4000 63.3000 63.1000 63.0000	64.0000 64.2000 64.3000 64.8000	1418 157 16 5	4 3 1 1
NANOGROUP	2,6000	17:00	580	-	0 %	1019	2.5650	2.6000	825	-	127	[+]
NNG	- -	2.3600 2.8800	17:00 16:43 16:43 16:37	420 2 98 4700	2,6000 2,5900 2,5800 2,5800	6 3 1 1	7959 617 70 50	2.5600 2.5500 2.5350 2.5300	2.6300 2.6350 2.6400 2.6450	1747 50 2500 1200	3 1 1 1
ARCTIC	8,0400	17:03	200	-	0 %	3749	8.0400	8.0500	4500	-	1 205	[+]
ATC	- -	7.2900 8.9100	17:00 17:00 17:00 17:00	70 433 32 400	8,0400 8,0400 8,0400 8,0400	5 6 6 32	2192 4962 2364 25946	8.0300 8.0200 8.0100 8.0000	8.0900 8.1000 8.1200 8.1400	375 3222 1000 190	3 8 1 1
EUROHOLD	2,7000	17:00	356	-	0 %	1486	2.7000	2.9400	300	-	8	[+]
EHG	- -	2.4600 2.9800	16:37 15:59 15:10 12:54	97 161 340 2	2,7000 2,7000 2,9400 2,6400	1 2 1 1	200 10 200 4	2.6800 2.6400 2.6000 2.5200	2.9600 3.0000 3.1400 3.1800	37 2155 82 300	1 2 2 1
UNIBEP	13,8000	16:46	1	-	0 %	50	13.7500	13.8000	45	-	30	[+]
UNI	- -	12.4500 15.1500	14:43 14:41 14:33 14:30	293 130 1 3	13,7000 13,7000 13,8000 13,8000	4 1 4 1	260 200 1452 555	13.7000 13.6500 13.6000 13.5500	13.8500 13.9000 14.0000 14.0500	125 1913 1984 50	1 1 7 1
PTWP	138,0000	16:46	1	-	0 %	1	135.0000	137.0000	3	-	26	[+]
PTW	- -	125.0000 151.0000	15:46 15:46 13:44 13:07	4 99 11 3	135,0000 135,0000 135,0000 134,0000	3 1 2 3	108 1 23 518	133.0000 132.0000 131.0000 130.0000	138.0000 139.0000 140.0000 144.0000	6 87 58 185	2 1 1 3
MCI	27,8000	17:02	201	-	0 %	212	27.5000	27.9000	466	-	283	[+]
MCI	- -	25.2000 30.8000	17:00 16:48 16:48 16:48	59 37 40 3	27,8000 27,5000 27,5000 27,5000	2 5 3 5	700 979 190 238	27.4000 27.2000 27.1000 27.0000	28.0000 28.1000 28.2000 28.3000	111 400 1300 1051	2 2 2 4
GPW	64,0500	17:00	5	-	0 %	6	63.9000	64.0500	37	-	1 665	[+]
GPW	- -	58.0500 70.8500	17:00 17:00 17:00 17:00	5 13 9 2	64,0500 64,0500 64,0500 64,0500	2 4 1 2	33 76 5 21	63.8500 63.8000 63.7500 63.7000	64.1000 64.2500 64.3500 64.5000	1 194 260 200	1 1 1 1
DADELO	57,4000	17:00	100	-	0 %	346	57.2000	57.4000	208	-	392	[+]
DAD	- -	53.4000 65.0000	17:00 17:00 17:00 17:00	14 6 2 8	57,4000 57,4000 57,4000 57,4000	5 1 2 4	359 2 52 259	57.0000 56.6000 56.4000 56.2000	58.6000 58.8000 59.0000 59.2000	169 80 160 291	2 2 3 2
COMP	58,2000	16:42	100	-	0 %	230	58.2000	58.4000	310	-	1 242	[+]
CMP	- -	52.8000 64.4000	16:41 16:41 16:35 15:23	1027 40 40 190	58,2000 58,2000 58,2000 58,4000	7 1 2 3	520 51 159 153	58.0000 57.8000 57.6000 57.4000	58.6000 58.8000 59.2000 59.6000	1998 125 5 117	1 2 1 2
LSISOFT	29,0000	16:33	67	-	0 %	1735	29.0000	29.6000	150	-	24	[+]
LSI	- -	26.4000 32.0000	16:04 15:52 15:50 15:50	141 100 226 5	29,2000 29,0000 29,0000 29,0000	1 1 2 1	47 5 88 257	28.8000 28.6000 28.0000 27.2000	29.8000 30.0000 30.4000 31.0000	1495 870 150 126	4 4 1 1
ALIOR	111,0500	17:00	136	-	0 %	471	111.0000	111.0500	798	-	9 363	[+]
ALR	- -	100.4500 122.7500	17:00 17:00 17:00 17:00	68 66 174 250	111,0500 111,0500 111,0500 111,0500	2 1 2 2	451 20 322 613	110.9500 110.9000 110.8500 110.8000	111.1000 111.2000 111.2500 111.3000	1000 575 30 2419	1 1 1 2
PCCROKITA	61,0000	17:04	10	-	0 %	751	61.0000	61.3000	3	-	1 095	[+]
PCR	- -	55.0000 67.2000	17:04 17:04 17:00 17:00	20 20 50 257	61,0000 61,0000 61,0000 61,0000	10 8 5 2	691 484 233 226	60.9000 60.8000 60.7000 60.6000	61.4000 61.5000 61.6000 61.7000	180 220 540 40	2 3 3 2
PRAGMAINK	3,1200	16:34	5	-	0 %	200	3.0000	3.1200	2282	-	1	[+]
PRI	- -	2.8400 3.4400	15:55 15:55 15:10 14:48	51 199 5 101	3,0000 3,0200 3,1200 3,0200	1 2 1 1	431 107 100 100	2.9800 2.9400 2.9200 2.9000	3.1400 3.1600 3.1800 3.2000	1069 20 20 20	4 1 1 1
COLUMBUS	4,7000	17:02	198	-	0 %	2	4.7000	4.7050	154	-	1 312	[+]
CLC	- -	4.2300 5.1700	17:00 17:00 17:00 17:00	470 25 25 500	4,7000 4,7000 4,7000 4,7000	1 1 1 1	1200 3 3 3	4.6600 4.6550 4.6450 4.6350	4.7100 4.7150 4.7200 4.7250	3 160 3526 500	1 3 2 1
CLNPHARMA	18,8200	17:00	2262	-	0 %	450	18.8200	19.0000	358	-	1 554	[+]
CLN	- -	16.7600 20.4500	17:00 17:00 17:00 17:00	90 6 1 73	18,8200 18,8200 18,8200 18,8200	3 1 1 6	7030 477 477 3279	18.8000 18.7400 18.7200 18.7000	19.0400 19.0600 19.0800 19.1000	334 5187 500 4076	1 1 1 3
BUDIMEX	636,8000	17:04	3	-	0 %	7	636.6000	636.8000	7	-	7 537	[+]
BDX	- -	579.0000 707.4000	17:04 17:02 17:00 17:00	7 3 12 9	636,8000 636,8000 636,8000 636,8000	1 3 1 1	4 41 3 24	636.0000 635.6000 635.4000 635.2000	637.0000 637.2000 637.6000 638.0000	21 12 15 15	1 1 1 1
PATENTUS	3,2300	16:43	2	-	0 %	1776	3.1200	3.2300	738	-	45	[+]
PAT	- -	2.9200 3.5600	16:42 16:42 16:41 16:39	724 1476 800 10	3,1200 3,1200 3,1300 3,2000	1 1 1 1	1000 117 1500 385	3.1100 3.1000 3.0800 3.0700	3.2400 3.2700 3.2800 3.2900	1497 5137 1000 378	2 1 1 1
PZU	67,5000	17:04	1285	-	0 %	868	67.4600	67.5000	2831	-	50 796	[+]
PZU	- -	61.2000 74.8000	17:02 17:01 17:01 17:00	34 33 30 33	67,5000 67,5000 67,5000 67,5000	2 2 2 2	1678 1827 640 996	67.4200 67.4000 67.3800 67.3600	67.5200 67.5400 67.5600 67.5800	688 2236 15 657	2 1 1 2
INPRO	8,5500	17:00	1	-	0 %	1099	8.3500	8.5500	11607	-	9	[+]
INP	- -	7.7500 9.4500	16:48 16:47 16:47 15:20	5 5 10 1	8,3500 8,3500 8,3500 8,3500	1 1 1 1	12 150 200 43	8.3000 8.2500 8.2000 8.0500	8.6000 8.7000 8.7500 8.8000	97 2331 20449 229	1 3 2 1
APLISENS	17,3000	17:00	2	-	0 %	124	17.2000	17.3000	48	-	22	[+]
APN	- -	15.7000 19.1000	16:46 16:24 16:18 16:16	75 1 86 14	17,2000 17,2000 17,2000 17,2500	4 2 1 2	100 1502 80 800	17.0000 16.9500 16.8500 16.4000	17.4000 17.7000 17.7500 17.8000	4446 103 88 10	2 2 1 1
GETIN	0,5330	17:00	989	-	0 %	34327	0.5300	0.5330	13554	-	96	[+]
GTN	- -	0.4860 0.5940	17:00 16:44 16:40 16:40	11 939 13796 5000	0,5330 0,5330 0,5320 0,5320	1 1 7 3	12000 2000 93325 17400	0.5290 0.5280 0.5260 0.5250	0.5340 0.5350 0.5360 0.5400	15004 12782 11277 161526	2 3 2 9
11B	141,5000	17:04	7	-	0 %	3	141.4000	141.5000	35	-	4 920	[+]
11B	- -	127.8000 156.2000	17:02 17:02 17:01 17:01	5 10 30 24	141,5000 141,5000 141,5000 141,5000	3 1 7 2	12 39 310 14	141.3000 141.2000 141.0000 140.8000	141.6000 141.7000 141.8000 142.0000	5 40 1 556	1 3 1 5
INTERCARS	552,0000	17:00	8	-	0 %	37	552.0000	553.0000	18	-	646	[+]
CAR	- -	499.5000 610.0000	17:00 17:00 17:00 17:00	5 7 5 10	552,0000 552,0000 552,0000 552,0000	1 1 5 4	2 9 53 101	547.0000 546.0000 545.0000 544.0000	555.0000 557.0000 558.0000 559.0000	263 5 24 29	5 1 3 2
MIRBUD	14,4900	17:00	1	-	0 %	1	14.4800	14.4900	1553	-	1 186	[+]
MRB	- -	13.1800 16.1000	17:00 17:00 17:00 17:00	3 181 33 27	14,4900 14,4900 14,4900 14,4900	1 1 1 1	147 200 94 1000	14.4600 14.4500 14.4400 14.4300	14.5200 14.6000 14.6100 14.6200	121 99 194 2200	1 1 2 2
ACAUTOGAZ	20,7000	17:00	34	-	0 %	100	20.6000	20.7000	188	-	76	[+]
ACG	- -	18.8500 22.9000	17:00 16:34 16:34 16:29	46 29 41 2	20,7000 20,7000 20,7000 20,7000	11 5 6 5	953 755 576 433	20.5000 20.4000 20.3000 20.2000	20.8000 20.9000 21.0000 21.1000	466 200 1565 124	4 3 3 2
PKOBP	84,4400	17:04	100	-	0 %	1307	84.4200	84.4600	875	-	130 830	[+]
PKO	- -	76.3800 93.3400	17:04 17:04 17:04 17:01	100 572 1952 100	84,4400 84,4400 84,4400 84,4400	1 3 2 1	1307 820 717 352	84.3800 84.2200 84.1600 84.1400	84.4800 84.5000 84.5600 84.5800	3629 5808 1101 50	2 7 2 1
PEKAO	204,6000	17:04	414	-	0 %	788	204.5000	204.6000	10196	-	66 596	[+]
PEO	- -	185.2500 226.3000	17:00 17:00 17:00 17:00	6048 177 198 1299	204,6000 204,6000 204,6000 204,6000	2 3 2 2	1029 6784 2078 713	204.4000 204.2000 204.1000 204.0000	204.7000 204.8000 204.9000 205.0000	1882 5785 29 10420	3 3 2 9
MEDICALG	34,0000	17:00	11	-	0 %	20	33.7000	34.0000	1673	-	1 189	[+]
MDG	- -	30.3000 37.0000	17:00 17:00 17:00 16:49	5 25 22 58	34,0000 34,0000 34,0000 33,9500	2 2 3 3	84 421 257 171	33.6500 33.5500 33.4000 33.3000	34.0500 34.1000 34.2000 34.3000	37 20 70 20	1 2 2 1
MLPGROUP	94,0000	17:00	66	-	0 %	54	90.8000	94.0000	471	-	113	[+]
MLG	- -	85.0000 103.5000	17:00 16:29 16:29 16:27	25 3 8 19	94,0000 94,0000 93,6000 94,0000	3 3 2 1	145 99 111 94	90.4000 90.2000 90.0000 89.6000	94.4000 95.0000 98.4000 98.8000	130 117 167 75	2 2 1 2
RAEN	0,4900	17:00	47	-	0 %	1500	0.4680	0.4900	14953	-	95	[+]
RAE	- -	0.4410 0.5380	17:00 17:00 16:49 16:46	606 1347 5000 43894	0,4900 0,4900 0,4700 0,4700	1 1 1 2	1500 1000 1000 3500	0.4665 0.4610 0.4580 0.4550	0.4920 0.4925 0.4935 0.4945	634 2000 850 500	1 2 1 1
FEERUM	12,3000	17:00	2	-	0 %	284	12.0000	12.3000	152	-	1	[+]
FEE	- -	11.2000 13.6000	14:00 14:00 09:00 17:00	81 19 2 2	12,0000 12,1000 12,4000 12,3500	1 1 1 1	1 1 5 650	11.8000 11.5000 11.4500 10.5000	12.4000 12.9000 13.0000 13.0500	882 145 250 118	3 1 1 1
QUERCUS	12,7500	16:08	75	-	0 %	1500	12.5500	12.7000	1109	-	57	[+]
QRS	- -	11.6000 14.1000	15:54 15:54 15:54 15:33	802 300 898 2	12,5000 12,5000 12,5500 12,5500	5 3 2 3	4736 579 196 593	12.5000 12.4500 12.4000 12.3500	12.7500 12.8000 12.8500 12.9500	209 200 700 350	1 1 2 2
DMGROUP	2,6300	17:00	1000	-	0 %	174	2.6100	2.6300	11	-	15	[+]
DMG	- -	2.3900 2.9100	17:00 16:08 14:11 14:10	2 100 74 700	2,6300 2,6400 2,6200 2,6200	1 1 1 1	1000 612 10 1600	2.6000 2.5800 2.5600 2.5500	2.6400 2.6500 2.6600 2.6800	413 2818 2297 5	1 1 1 1
DEBICA	81,0000	16:33	50	-	0 %	24	80.9000	81.1000	4	-	177	[+]
DBC	- -	73.1000 89.3000	16:33 16:22 16:09 16:09	8 10 2 20	81,0000 81,0000 81,0000 81,0000	1 6 2 1	500 166 60 2	80.8000 80.7000 80.6000 80.3000	81.2000 81.3000 81.4000 81.6000	45 5 425 36	2 2 2 1
EUROTEL	28,8000	17:00	180	-	0 %	39	28.8000	28.9000	51	-	221	[+]
ETL	- -	26.0000 31.6000	17:00 16:47 16:37 16:28	49 100 100 82	28,8000 28,8000 28,9000 28,8000	1 1 1 5	111 267 111 309	28.7000 28.6000 28.5000 28.4000	29.2000 29.3000 29.4000 29.6000	160 769 250 2	2 4 2 1
STALEXP	3,1500	17:00	86	-	0 %	2414	3.1500	3.1550	1585	-	397	[+]
STX	- -	2.8350 3.4650	17:00 17:00 17:00 17:00	371 143 62 1191	3,1500 3,1500 3,1500 3,1500	1 3 4 2	634 2323 4852 1702	3.1400 3.1350 3.1300 3.1250	3.1600 3.1650 3.1700 3.1800	4671 1692 2461 3500	4 1 4 2
SANPL	542,4000	17:04	88	-	0 %	91	542.2000	542.4000	873	-	59 762	[+]
SPL	- -	494.9000 604.6000	17:00 17:00 17:00 17:00	135 10 10 118	542,4000 542,4000 542,4000 542,4000	1 2 1 1	47 1336 180 822	541.4000 539.0000 538.8000 538.6000	542.8000 543.0000 543.2000 543.4000	42 391 867 181	2 2 2 2
PCFGROUP	3,4000	17:00	370	-	0 %	1006	3.4000	3.4050	20	-	650	[+]
PCF	- -	3.0300 3.7000	17:00 17:00 17:00 17:00	224 776 156 2000	3,4000 3,4000 3,4000 3,4000	3 3 1 3	1130 404 460 14803	3.3600 3.3550 3.3500 3.3400	3.4200 3.4400 3.4500 3.4700	480 798 700 1800	1 1 1 2
IBSM	69,0000	15:32	1	-	0 %	1	66.6000	69.2000	115	-	7	[+]
IBS	- -	63.0000 77.0000	15:28 15:28 15:28 11:11	33 16 1 1	66,4000 66,6000 66,8000 69,0000	1 1 2 1	5 125 30 100	66.4000 66.2000 62.2000 62.0000	70.0000 72.6000 73.6000 75.0000	48 22 450 335	2 1 1 1
ATLANTAPL	17,0500	16:12	10	-	0 %	101	17.0000	17.0500	23	-	12	[+]
ATP	- -	15.4500 18.8500	16:00 15:41 13:35 13:03	1 26 500 2	17,0500 17,0500 17,0500 17,1000	1 1 1 3	1 1 1 961	16.9000 16.8000 16.7000 16.6000	17.1000 17.1500 17.2000 17.3500	132 319 451 1639	1 1 2 3
WAWEL	700,0000	17:03	1	-	0 %	34	700.0000	704.0000	14	-	27	[+]
WWL	- -	636.0000 776.0000	17:00 16:47 16:35 13:23	1 4 1 1	700,0000 700,0000 700,0000 700,0000	6 3 1 2	49 12 5 18	696.0000 694.0000 692.0000 690.0000	706.0000 708.0000 710.0000 714.0000	150 45 118 17	1 4 6 3
ASSECOBS	84,8000	17:00	2	-	0 %	2	84.6000	84.8000	13	-	129	[+]
ABS	- -	76.6000 93.4000	16:42 16:26 16:26 16:14	8 1 7 5	84,8000 84,2000 84,6000 84,8000	2 4 1 2	45 107 250 20	84.2000 84.0000 83.8000 83.6000	85.4000 85.6000 86.0000 86.2000	743 94 549 52	2 3 8 1
KERNEL	20,9500	17:00	9	-	0 %	1606	20.5500	20.9500	1681	-	204	[+]
KER	- -	18.6400 22.7500	17:00 17:00 17:00 17:00	5 101 160 105	20,9500 20,9500 20,9500 20,9500	4 3 2 1	3310 701 2 1	20.5000 20.4500 20.4000 20.3500	21.1500 21.2000 21.3500 21.4000	66 100 508 35	1 1 1 1
ORANGEPL	9,9760	17:00	4954	-	0 %	933	9.8860	9.9760	3308	-	4 546	[+]
OPL	- -	8.9300 10.9100	17:00 17:00 17:00 17:00	322 4219 322 454	9,9760 9,9760 9,9760 9,9760	2 1 1 3	500 465 1375 4449	9.8800 9.8560 9.8520 9.8500	9.9800 9.9840 9.9900 9.9960	563 2757 1787 563	2 2 1 2
APATOR	22,3000	17:00	433	-	0 %	728	22.2000	22.3000	267	-	350	[+]
APT	- -	20.2000 24.6000	17:00 17:00 16:40 16:27	1 12 27 1	22,3000 22,3000 22,3500 22,3500	3 8 16 2	152 469 1661 18	22.1000 22.0500 22.0000 21.9000	22.3500 22.4000 22.4500 22.5000	71 1130 40 4080	1 3 1 4
CEZ	225,4000	13:14	8	-	0 %	10	223.0000	228.0000	3	-	22	[+]
CEZ	- -	198.2000 242.2000	11:18 10:10 09:56 09:34	50 15 1 10	225,0000 225,0000 225,0000 225,0000	2 1 2 1	2 9 7 30	220.0000 217.8000 216.0000 214.0000	228.6000 229.8000 230.0000 231.0000	10 9 78 3	1 1 4 1
WIRTUALNA	59,1000	17:02	3160	-	0 %	1305	59.0000	59.1000	382	-	3 011	[+]
WPL	- -	53.8000 65.6000	17:00 17:00 17:00 17:00	117 68 32 110	59,1000 59,1000 59,1000 59,1000	2 8 2 2	7 1097 466 444	58.9000 58.8000 58.7000 58.6000	59.4000 59.5000 59.6000 59.7000	400 639 509 536	1 3 3 2
CCC	116,7000	17:04	40	-	0 %	15	116.0000	116.7000	6451	-	103 986	[+]
CCC	- -	105.2000 128.5000	17:01 17:01 17:01 17:00	8 304 239 503	116,7000 116,7000 116,7000 116,7000	1 3 6 3	500 1047 1454 525	115.7500 115.7000 115.6500 115.6000	116.8000 116.8500 116.9000 116.9500	376 10 3000 6180	3 1 1 2
KETY	898,0000	17:00	8	-	0 %	9	897.5000	900.0000	22	-	9 638	[+]
KTY	- -	810.0000 990.0000	17:00 17:00 17:00 17:00	1 64 2 10	898,0000 898,0000 898,0000 898,0000	4 13 3 11	83 47 24 48	897.0000 896.0000 895.5000 895.0000	901.0000 904.0000 905.0000 905.5000	32 185 115 142	1 2 4 4
VOTUM	44,9500	17:00	35	-	0 %	345	44.9500	45.4000	14	-	641	[+]
VOT	- -	40.9500 50.0000	17:00 17:00 17:00 17:00	1 30 10 10	44,9500 44,9500 44,9500 44,9500	1 1 2 3	130 1 104 645	44.9000 44.8000 44.7500 44.7000	45.4500 45.5000 45.5500 45.6000	889 20 89 1300	2 2 3 2
KRUK	492,3000	17:00	3	-	0 %	20	490.9000	492.3000	497	-	9 392	[+]
KRU	- -	441.0000 539.0000	17:00 17:00 17:00 17:00	4 8 20 47	492,3000 492,3000 492,3000 492,3000	1 5 1 1	34 115 315 281	490.7000 490.0000 489.2000 488.7000	492.7000 492.9000 493.4000 493.5000	86 3 100 40	2 1 2 2
SANTANDER	42,2500	16:47	1	-	0 %	100	41.9000	42.2500	199	-	91	[+]
SAN	- -	38.0600 46.5100	12:45 11:57 11:42 11:33	2 30 15 1170	41,9850 41,9900 42,0150 42,0800	1 1 1 1	80 41 54 1	41.6050 41.5000 37.0000 0.1000	44.8000 45.0000 46.0000 48.0000	181 70 100 90	1 3 1 1
ESOTIQ	32,8000	16:49	100	-	0 %	74	32.4000	32.8000	474	-	46	[+]
EAH	- -	29.6000 36.0000	16:48 15:56 15:56 15:37	50 2 2 1	32,4000 32,6000 32,5000 32,4000	7 5 5 4	453 610 481 561	32.3000 32.2000 32.1000 32.0000	32.9000 33.0000 33.3000 33.4000	459 2198 4 4	3 4 1 1
COMPERIA	7,6000	16:44	1	-	0 %	295	7.5000	7.6000	995	-	0	[+]
CPL	- -	6.8500 8.3500	14:51 14:34 16:44 15:49	5 2 2 200	7,5000 7,6000 7,6000 7,6000	1 1 1 1	1100 401 1000 300	7.3000 7.2000 6.0000 5.8000	7.9000 8.1000 8.6000 9.0000	1200 1144 40 15	1 1 1 1
LIBET	1,4200	13:59	20	-	0 %	63023	1.4200	1.4800	500	-	4	[+]
LBT	- -	1.2800 1.5600	13:05 13:04 12:39 09:00	129 10 1182 289	1,4850 1,4600 1,4600 1,4200	1 1 2 1	10000 11111 756 350	1.4000 1.3900 1.3100 1.3050	1.4900 1.4950 1.5000 1.5100	8291 10000 5471 5251	1 1 4 2
MFO	35,2000	15:59	38	-	0 %	462	35.2000	35.3000	100	-	32	[+]
MFO	- -	31.7000 38.7000	15:59 15:59 15:33 14:04	29 3 85 10	35,2000 35,2000 35,2000 35,5000	1 1 2 1	86 100 70 256	34.8000 34.7000 34.4000 34.2000	35.6000 35.7000 35.8000 35.9000	10 44 10 182	1 1 1 3
SYNTHAVERSE	3,5300	17:02	620	-	0 %	10	3.5250	3.5300	8471	-	1 161	[+]
SVE	- -	3.1950 3.9050	17:00 17:00 17:00 17:00	492 150 1261 300	3,5300 3,5300 3,5300 3,5300	2 3 7 6	4210 1619 12071 5879	3.5200 3.5150 3.5100 3.5050	3.5350 3.5400 3.5450 3.5500	1042 1050 400 3000	2 2 1 3
MBWS	11,0000	13:16	10	-	0 %	6	10.0000	11.0000	250	-	3	[+]
MBW	- -	9.9000 12.1000	12:30 14:46 14:04 09:09	221 63 350 302	11,0000 11,0000 11,0500 11,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	12.5000 13.0000 14.9000 15.0000	96 16 200 220	1 1 1 1
NEWAG	95,3000	17:00	20	-	0 %	50	95.0000	95.3000	673	-	569	[+]
NWG	- -	85.9000 104.8000	17:00 17:00 17:00 17:00	3 128 41 12	95,3000 95,3000 95,3000 95,3000	2 3 5 4	18 360 65 116	94.9000 94.6000 94.5000 94.4000	95.6000 95.7000 95.8000 95.9000	5 33 604 127	1 1 3 2
PLAYWAY	250,0000	17:00	17	-	0 %	511	249.0000	250.0000	23	-	1 409	[+]
PLW	- -	225.0000 274.0000	17:00 17:00 17:00 17:00	33 13 4 1	250,0000 250,0000 250,0000 250,0000	1 1 1 4	7 12 1 176	248.5000 248.0000 247.5000 247.0000	250.5000 251.0000 252.0000 253.0000	18 34 2 50	2 1 1 1
ESTAR	1,4600	12:01	10	-	0 %	10	1.4100	1.4600	10	-	0	[+]
EST	- -	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
PGE	8,6400	17:01	3000	-	0 %	4917	8.6380	8.6400	150	-	16 539	[+]
PGE	- -	7.7780 9.5060	17:01 17:01 17:01 17:01	331 1894 775 500	8,6400 8,6400 8,6400 8,6400	1 1 2 2	250 25 855 2336	8.6340 8.6320 8.6300 8.6280	8.6500 8.6520 8.6600 8.6640	571 3188 10886 500	1 1 6 1
SERINUS	0,7100	12:51	522	-	0 %	0	0.0000	0.0000	0	-	0	[+]
SEN	- -	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
IMS	2,6100	17:04	1115	-	0 %	9500	2.5300	2.6300	35	-	378	[+]
IMS	- -	2.3400 2.8400	17:04 17:03 17:00 17:00	78 1500 1457 600	2,6100 2,6100 2,6100 2,6100	1 1 1 3	5566 4930 10 140	2.5200 2.5000 2.4900 2.4700	2.6400 2.6500 2.6600 2.6800	280 100 35 10	2 1 1 1
ARCHICOM	44,1000	17:00	59	-	0 %	291	44.1000	44.4000	10	-	175	[+]
ARH	- -	40.4000 49.2000	17:00 16:48 16:47 16:40	9 812 10 10	44,1000 44,1000 44,0000 44,0000	9 2 3 2	551 15 285 64	44.0000 43.9000 43.8000 43.5000	44.5000 44.6000 44.7000 44.9000	267 1 1 134	1 1 1 1
VIGOSYS	442,0000	17:00	1	-	0 %	44	442.0000	443.0000	4	-	589	[+]
VGO	- -	392.0000 478.0000	17:00 17:00 17:00 16:48	4 3 3 2	442,0000 442,0000 442,0000 443,0000	3 3 1 1	17 58 2 8	441.0000 440.0000 439.0000 436.0000	446.0000 450.0000 451.0000 452.0000	1 4 12 10	1 1 2 1
OPTEAM	3,1600	17:00	30	-	0 %	274	3.1200	3.1600	471	-	25	[+]
OPM	- -	2.8400 3.4400	17:00 15:09 14:43 14:15	570 10 100 88	3,1600 3,1200 3,1200 3,1800	4 1 3 1	1190 10 2930 10	3.1000 3.0800 3.0600 3.0400	3.1800 3.2000 3.3000 3.3600	4000 4067 225 477	3 7 2 1
FERRO	26,5000	17:04	149	-	0 %	1000	26.5000	26.6000	709	-	718	[+]
FRO	- -	23.6000 28.8000	17:01 17:00 17:00 17:00	350 350 133 12	26,5000 26,5000 26,5000 26,5000	10 12 20 52	2522 1596 3819 23866	26.3000 26.2000 26.1000 26.0000	26.7000 26.8000 27.0000 27.1000	108 202 366 75	3 3 6 1
NOVITA	96,0000	16:38	1	-	0 %	50	94.2000	96.0000	19	-	71	[+]
NVT	- -	86.4000 105.5000	16:38 16:38 16:38 16:38	10 106 5 22	96,0000 96,0000 95,8000 95,6000	2 1 2 2	60 5 67 23	94.0000 93.6000 93.0000 92.2000	96.8000 97.0000 98.0000 98.2000	5 160 10 85	1 1 1 1
ASMGROUP	0,3160	17:01	487	-	0 %	2013	0.3160	0.3180	6200	-	92	[+]
ASM	- -	0.2840 0.3440	17:00 17:00 17:00 16:49	200 1706 7 3000	0,3160 0,3160 0,3160 0,3140	1 5 3 1	5600 25700 31000 20000	0.3120 0.3100 0.3080 0.3060	0.3200 0.3220 0.3240 0.3260	5000 3500 14335 25950	1 1 4 4
LENA	2,6000	17:00	400	-	0 %	100	2.5800	2.6000	650	-	111	[+]
LEN	- -	2.3300 2.8300	17:00 16:42 16:42 16:39	800 1958 742 858	2,6000 2,6000 2,5800 2,5800	3 4 2 3	1410 1093 5800 116	2.5600 2.5500 2.5400 2.5300	2.6100 2.6200 2.6300 2.6400	3576 500 748 2502	3 1 3 2
IDMSAPL	0,5000	16:48	5772	-	0 %	1840	0.4960	0.5000	15000	-	5	[+]
IDM	- -	0.4480 0.5450	16:48 16:44 15:29 14:04	94 118 16 8	0,5000 0,4980 0,4980 0,4960	3 1 1 1	20004 2036 150 300	0.4500 0.4400 0.4000 0.3500	0.5100 0.5450 0.5550 0.5950	7938 2500 2500 3330	3 1 1 2
WIKANA	7,1000	15:38	1	-	0 %	1150	6.8000	7.0000	90	-	17	[+]
WIK	- -	6.1500 7.4500	15:33 15:10 15:08 12:43	150 1 1100 1	6,7500 7,1000 6,9000 7,1000	2 1 1 1	1048 891 1495 9	6.7500 6.7000 6.6500 6.6000	7.1000 7.2000 7.6000 8.0000	5574 25 6479 3654	4 1 2 4
TALEX	19,8000	09:01	2	-	0 %	80	18.6000	20.6000	80	-	0	[+]
TLX	- -	17.9000 21.6000	09:01 09:01 09:01 09:01	2 2 2 2	19,8000 19,8000 19,8000 19,8000	1 1 1 1	1 3 30 40	18.5000 18.0000 17.8000 17.0000	21.6000 21.8000 22.8000 23.0000	150 225 250 44	1 1 1 2
BIGCHEESE	11,8000	17:00	100	-	0 %	150	11.5800	11.8000	199	-	86	[+]
BCS	- -	10.7600 13.1200	17:00 16:49 16:49 16:49	1 58 150 69	11,8000 11,5400 11,5600 11,5600	1 4 7 3	242 462 2285 184	11.5400 11.5200 11.5000 11.4000	11.8200 11.8400 11.8800 11.9400	214 1200 214 41	1 1 1 1
CASPAR	4,9800	17:00	2	-	0 %	1436	4.8200	4.9800	909	-	6	[+]
CSR	- -	4.5000 5.4500	16:48 16:47 16:46 16:46	2 14 2 2	4,8200 5,2000 4,9800 4,9800	1 1 1 1	390 333 5 60	4.3000 4.0000 3.8600 3.8400	5.2000 5.2500 5.3000 5.4000	241 268 283 700	2 1 1 2
ATMGRUPA	3,9000	17:00	2	-	0 %	1050	3.8500	3.9000	5566	-	28	[+]
ATG	- -	3.5100 4.2900	17:00 16:45 16:22 16:22	3 500 48 600	3,9000 3,8600 3,9000 3,8900	1 1 3 2	558 1423 104 1380	3.8400 3.8300 3.8000 3.7800	3.9200 3.9400 3.9500 3.9600	570 880 1765 425	2 2 3 1
AMICA	60,9000	17:03	1000	-	0 %	1	60.5000	60.9000	55	-	1 510	[+]
AMC	- -	54.9000 66.9000	17:01 17:00 17:00 17:00	20 1000 190 835	60,9000 60,9000 60,9000 60,9000	1 2 7 5	1 35 419 519	60.4000 60.3000 60.2000 60.1000	61.0000 61.1000 61.2000 61.4000	47 66 5 130	3 2 1 1
AMBRA	16,3000	17:00	80	-	0 %	430	16.3000	16.3200	961	-	740	[+]
AMB	- -	14.7600 18.0400	17:00 17:00 17:00 16:48	20 130 130 120	16,3000 16,3000 16,3000 16,3000	3 2 5 2	430 162 1311 310	16.2800 16.2600 16.2400 16.2200	16.3800 16.4000 16.4400 16.4600	843 121 63 1000	1 1 2 1
BBIDEVNFI	5,4000	16:44	296	-	0 %	974	5.2000	5.4000	6722	-	21	[+]
BBD	- -	4.7800 5.8000	16:15 15:43 15:06 14:09	8 1 550 500	5,2000 5,2000 5,3500 5,2000	2 1 2 1	302 140 2300 2	5.1500 5.1000 5.0500 5.0000	5.4500 5.5000 5.5500 5.6000	7966 4540 1900 200	5 4 1 1
MURAPOL	38,9000	17:00	600	-	0 %	968	38.7500	38.9000	115	-	983	[+]
MUR	- -	35.0500 42.7500	17:00 17:00 17:00 16:49	70 13 30 16	38,9000 38,9000 38,9000 38,7500	1 1 1 1	100 40 129 225	38.7000 38.6500 38.6000 38.5500	38.9500 39.0000 39.0500 39.1000	41 432 49 80	2 5 2 3
ERG	38,0000	15:55	1	-	0 %	230	36.4000	38.0000	249	-	0	[+]
ERG	- -	34.2000 41.8000	15:50 15:50 15:14 15:14	200 50 50 250	37,0000 38,0000 38,0000 38,0000	2 0 0 0	101 0 0 0	35.0000 0.0000 0.0000 0.0000	38.6000 42.0000 42.6000 43.0000	100 259 200 10	1 3 1 1
GOBARTO	18,8000	15:00	80	-	0 %	229	18.2000	PKC	3	-	11	[+]
GOB	- -	16.4000 20.0000	15:00 11:00 11:00 11:00	20 13 242 70	18,8000 18,2000 18,2000 18,2000	1 1 1 1	100 100 52 500	18.0000 17.0000 11.0000 3.1800	18.2000 19.0000 19.5000 20.0000	188 142 50 70	2 2 1 1
MDIENERGIA	0,8200	16:49	13	-	0 %	13	0.8100	0.8200	972	-	11	[+]
MDI	- -	0.7380 0.9020	16:47 16:47 16:47 16:47	1 15 50 334	0,7940 0,7940 0,7940 0,7940	2 1 4 2	2014 30 20375 55	0.7940 0.7920 0.7900 0.7880	0.8380 0.8480 0.8500 0.8600	35 30 33 415	2 1 1 1
INTERSPPL	0,4360	16:45	49	-	0 %	2334	0.4360	0.4500	16879	-	14	[+]
IPO	- -	0.3960 0.4840	16:45 16:45 16:45 16:39	7000 1000 1342 605	0,4370 0,4400 0,4400 0,4450	1 1 1 1	41 5800 50 890	0.4330 0.4300 0.4230 0.4210	0.4600 0.4610 0.4620 0.4640	6591 12119 6594 4496	2 3 1 2
MOJ	1,6000	12:03	300	-	0 %	1000	1.5200	1.6000	4700	-	5	[+]
MOJ	- -	1.4500 1.7700	11:32 11:04 11:04 11:02	800 1316 201 800	1,6000 1,6000 1,6100 1,6100	1 1 1 1	5000 5000 1120 5540	1.5100 1.5000 1.4900 1.3500	1.6100 1.6200 1.7900 1.8600	1000 123 1039 1000	1 1 1 1
SILVANO	4,8500	10:59	270	-	0 %	104	4.8000	4.8300	657	-	0	[+]
SFG	- -	4.3700 5.3200	10:59 09:00 13:34 13:34	136 25 331 990	4,8500 4,8500 4,9900 4,9900	1 1 1 1	211 418 881 82	4.7700 4.7600 4.6000 4.5400	4.8400 4.8500 4.9500 4.9700	300 1416 136 134	1 2 1 1
MWTRADE	3,0000	15:02	928	-	0 %	46	2.9400	3.0000	911	-	6	[+]
MWT	- -	2.7000 3.3000	15:02 14:44 10:00 12:04	202 865 1 100	3,0000 2,9400 3,0000 3,0000	1 2 2 3	200 604 1001 1495	2.9200 2.8000 2.7400 2.7000	3.1000 3.3600 3.3800 3.4000	694 1298 1200 1010	2 1 2 2
UNICREDIT	294,0000	15:08	2	-	0 %	100	290.0000	299.0000	3	-	86	[+]
UCG	- -	269.1000 328.9000	12:38 11:57 11:53 11:26	26 31 2 205	292,3000 292,4000 294,0000 295,5000	1 0 0 0	20 0 0 0	280.0000 0.0000 0.0000 0.0000	323.7000 345.0000 0.0000 0.0000	3 8 0 0	1 1 0 0
BRAND24	60,0000	14:01	130	-	0 %	200	58.2000	60.0000	183	-	18	[+]
B24	- -	54.0000 66.0000	13:25 13:25 13:23 09:00	1 82 68 4	60,6000 60,6000 60,0000 60,0000	1 1 1 1	140 200 9 7	58.0000 57.6000 56.6000 54.2000	60.6000 61.0000 61.4000 61.6000	114 331 10 10	2 3 1 1
WARIMPEX	2,3500	17:00	10	-	0 %	492	2.3300	2.3500	840	-	85	[+]
WXF	- -	2.1100 2.5700	16:36 16:36 16:34 16:34	141 859 3000 150	2,3200 2,3200 2,3200 2,3200	3 2 6 1	2518 4213 3951 1741	2.3200 2.3100 2.3000 2.2900	2.3600 2.3700 2.3800 2.3900	1318 1269 3572 2205	2 1 2 3
ULMA	60,5000	15:29	6	-	0 %	79	60.5000	61.0000	26	-	28	[+]
ULM	- -	51.5000 62.5000	15:29 15:25 15:25 15:25	15 6 12 12	60,5000 59,5000 59,5000 59,5000	2 1 2 1	118 12 104 94	57.0000 55.0000 54.0000 52.0000	61.5000 62.0000 63.5000 64.5000	99 800 34 34	3 4 1 1
XTB	71,0400	17:01	16356	-	0 %	81	71.0000	71.0600	250	-	21 266	[+]
XTB	- -	64.0600 78.2600	17:01 17:00 17:00 17:00	6184 43 6417 40	71,0400 71,0400 71,0400 71,0400	1 2 3 2	198 150 772 547	70.9600 70.9200 70.9000 70.8200	71.0800 71.1000 71.1200 71.1400	5034 165 201 345	3 3 2 2
ASBIS	31,6200	17:02	3	-	0 %	1550	31.6000	31.6200	1097	-	6 681	[+]
ASB	- -	28.7800 35.1400	17:02 17:02 17:02 17:00	15 17 68 200	31,6200 31,6200 31,6200 31,6200	2 2 2 2	35 35 35 36	31.5600 31.5200 31.4800 31.4200	31.6600 31.7200 31.7400 31.8000	14 4 60 400	2 1 1 2
GRUPAAZOTY	17,5000	17:01	90	-	0 %	5010	17.5000	17.5300	2051	-	10 642	[+]
ATT	- -	15.6500 19.1100	17:00 17:00 17:00 17:00	181 68 236 26	17,5000 17,5000 17,5000 17,5000	1 2 1 1	90 800 600 50	17.4600 17.4500 17.4400 17.4300	17.5500 17.5600 17.5700 17.5800	784 51 7000 455	1 2 1 1
GREENX	2,0320	17:03	19145	-	0 %	3655	2.0320	2.0400	29800	-	945	[+]
GRX	- -	1.8270 2.2320	17:03 17:01 17:01 17:00	855 2145 695 1305	2,0320 2,0320 2,0320 2,0320	1 4 4 1	1679 6527 3050 1500	2.0300 2.0280 2.0260 2.0220	2.0460 2.0500 2.0540 2.0560	1000 5000 911 2000	1 1 1 1
TSGAMES	87,1000	17:03	400	-	0 %	325	87.1000	87.3000	25	-	1 660	[+]
TEN	- -	78.3000 95.7000	17:00 17:00 17:00 17:00	25 60 20 20	87,1000 87,1000 87,1000 87,1000	5 1 2 2	265 20 127 210	87.0000 86.9000 86.8000 86.6000	87.4000 87.5000 87.6000 87.7000	11 106 145 442	1 2 2 3
LUBAWA	7,4000	17:04	32	-	0 %	2618	7.4000	7.4100	150	-	7 237	[+]
LBW	- -	6.6350 8.1050	17:04 17:03 17:00 17:00	568 327 4105 1000	7,4000 7,4000 7,4000 7,4000	2 2 1 2	94 1992 9157 94	7.3900 7.3850 7.3800 7.3750	7.4200 7.4300 7.4400 7.4500	7000 2262 20 2010	1 1 2 2
ABPL	106,2000	17:00	128	-	0 %	910	106.2000	106.6000	48	-	433	[+]
ABE	- -	95.4000 116.6000	17:00 17:00 16:49 16:46	16 5 10 40	106,2000 106,2000 106,2000 106,2000	4 3 2 3	26 36 132 132	106.0000 105.8000 105.6000 105.4000	107.4000 107.6000 108.0000 108.2000	110 157 1118 17	2 1 4 3
MBANK	1 060,0000	17:04	28	-	0 %	9	1052.5000	1060.0000	1339	-	13 717	[+]
MBK	- -	952.2000 1163.5000	17:00 17:00 17:00 17:00	59 42 20 10	1 060,0000 1 060,0000 1 060,0000 1 060,0000	1 1 2 2	197 355 245 283	1051.0000 1050.5000 1050.0000 1049.0000	1060.5000 1061.0000 1061.5000 1062.0000	1 5 48 141	1 1 3 2
NTTSYSTEM	8,9000	15:56	77	-	0 %	1	9.0800	9.1000	717	-	138	[+]
NTT	- -	7.9800 9.7400	15:38 15:38 15:38 15:30	1497 6 84 217	8,9800 8,9600 8,9600 8,8600	1 1 2 2	50 300 283 2027	8.9000 8.8400 8.8200 8.8000	9.1600 9.1800 9.2000 9.2400	4000 146 1250 68	2 1 1 1
SYGNITY	88,4000	17:00	1	-	0 %	47	88.4000	89.8000	159	-	606	[+]
SGN	- -	80.2000 97.8000	17:00 17:00 17:00 17:00	1 1 1 12	88,4000 88,4000 88,4000 88,4000	2 4 2 2	64 198 96 17	88.2000 88.0000 87.6000 87.4000	90.0000 90.2000 90.4000 90.6000	482 25 2 176	3 1 1 1
POLICE	6,9200	17:00	284	-	0 %	400	6.9200	7.0800	555	-	148	[+]
PCE	- -	6.1800 7.5400	17:00 17:00 16:24 16:24	130 200 6 19	6,9200 6,9200 6,9200 6,9200	1 2 2 1	200 394 410 11	6.8400 6.8200 6.8000 6.7800	7.1800 7.2000 7.2800 7.3000	500 600 500 1050	1 2 1 2
POLIMEXMS	7,9600	17:01	1000	-	0 %	2633	7.9600	8.0000	4600	-	9 426	[+]
PXM	- -	7.1200 8.7000	17:01 17:01 17:00 17:00	6763 3237 1951 817	7,9600 7,9600 7,9600 7,9600	4 5 1 3	6106 34460 1000 1394	7.9500 7.9300 7.9200 7.9000	8.0300 8.0400 8.0500 8.0600	130 45106 4606 2634	1 3 3 4
MOL	31,5800	16:37	15	-	0 %	136	31.4000	32.7000	30	-	84	[+]
MOL	- -	28.5400 34.8600	16:20 15:45 15:12 14:57	2 164 1 80	31,6000 31,4000 31,4000 31,4000	2 1 2 2	175 100 206 200	31.2000 31.1400 31.1200 31.1000	33.0000 33.1000 33.5000 33.5600	735 24 6 15	3 1 1 1
PULAWY	51,0000	17:02	77	-	0 %	1067	51.0000	52.0000	437	-	184	[+]
ZAP	- -	45.8000 55.8000	17:00 17:00 17:00 16:49	29 20 10 500	51,0000 51,0000 51,0000 51,0000	1 1 2 1	710 480 14 27	50.8000 50.4000 49.8000 49.7000	52.2000 52.4000 52.6000 52.8000	391 119 2820 50	8 3 2 1
DINOPL	40,9500	17:04	60	-	0 %	105	40.8000	40.9500	17848	-	59 531	[+]
DNP	- -	36.8500 45.0300	17:04 17:04 17:03 17:02	812 62 62 39	40,9500 40,9500 40,9500 40,9500	1 3 3 3	8 5135 8256 5909	40.7700 40.7600 40.7500 40.7400	40.9600 40.9700 40.9800 40.9900	10621 5203 143 7404	2 4 2 5
POLTREG	24,6000	17:00	115	-	0 %	119	24.4000	24.8000	1	-	164	[+]
PTG	- -	22.1000 26.9000	17:00 17:00 17:00 17:00	171 57 85 9	24,6000 24,6000 24,6000 24,6000	1 1 3 1	85 1 184 41	24.2000 24.1000 24.0000 23.9000	24.9000 25.0000 25.1000 25.2000	246 942 76 90	2 2 1 1
SCPFL	143,4000	17:04	14	-	0 %	20	142.8000	143.8000	253	-	849	[+]
SCP	- -	129.6000 158.0000	17:04 17:00 17:00 17:00	21 50 4 1	143,4000 143,4000 143,4000 143,4000	4 5 12 5	25 319 1377 170	142.4000 142.2000 142.0000 141.8000	144.0000 145.0000 145.2000 145.4000	755 1 440 10	1 1 2 1
HUUUGE	23,9000	17:00	355	-	0 %	1926	23.9000	24.1500	269	-	769	[+]
HUG	- -	21.6000 26.3000	17:00 17:00 17:00 17:00	5 20 102 66	23,9000 23,9000 23,9000 23,9000	3 1 1 1	1438 210 1052 90	23.8000 23.7500 23.6500 23.5500	24.2000 24.2500 24.3000 24.4000	8446 50 501 20	3 1 2 1
FABRITY	23,5000	14:43	50	-	0 %	45	23.4000	23.5000	70	-	35	[+]
FAB	- -	21.4000 26.0000	14:35 14:29 14:29 14:29	15 130 200 170	23,4000 23,5000 23,6000 23,5000	7 2 1 4	280 5039 211 121	23.3000 23.2000 23.1000 23.0000	23.6000 23.7000 23.8000 23.9000	518 360 600 84	2 4 3 1
MAXCOM	4,5400	17:00	2	-	0 %	4965	4.5200	4.5400	228	-	28	[+]
MXC	- -	4.0600 4.9600	16:48 16:47 16:46 16:44	320 330 320 331	4,5300 4,5300 4,5300 4,5300	1 1 3 1	624 500 147 300	4.5000 4.4400 4.4200 4.4100	4.5500 4.5600 4.5800 4.5900	323 704 185 3	2 1 1 1
CELTIC	2,2800	17:00	95	-	0 %	5	2.2300	2.2800	1813	-	87	[+]
CPD	- -	2.0700 2.5100	16:47 16:43 16:43 16:43	5 1805 5 190	2,2800 2,2500 2,2500 2,2500	2 3 3 2	1290 830 3959 3850	2.2200 2.2100 2.2000 2.1000	2.3000 2.3100 2.3600 2.3700	3267 300 623 5	1 1 2 1
MERCOR	20,7000	16:43	151	-	0 %	204	20.6000	20.8000	1472	-	298	[+]
MCR	- -	18.4500 22.5000	16:43 16:43 16:43 16:43	100 300 155 109	20,7000 20,7000 20,7000 20,7000	7 8 5 9	3720 1235 1133 1515	20.5000 20.4000 20.3000 20.2000	20.9000 21.0000 21.1000 21.2000	1121 928 1000 649	5 4 1 2
ODLEWNIE	10,2500	16:38	1	-	0 %	1118	10.2000	10.2500	109	-	57	[+]
ODL	- -	9.1400 11.1500	16:27 16:18 15:11 14:28	882 1 20 72	10,2000 10,2000 10,2000 10,0500	1 2 3 1	208 300 336 10	10.1500 10.1000 10.0000 9.9800	10.3000 10.3500 10.4000 10.4500	259 500 265 695	3 2 1 3
KGHM	273,8000	17:04	30	-	0 %	1130	273.4000	273.8000	7319	-	115 186	[+]
KGH	- -	246.0000 300.6000	17:04 17:04 17:01 17:00	18 1665 10 899	273,8000 273,8000 273,8000 273,8000	3 2 2 5	149 395 300 1160	273.3000 273.0000 272.8000 272.6000	273.9000 274.0000 274.1000 274.2000	1290 1123 4774 797	7 10 2 2
DELKO	7,8800	16:49	2	-	0 %	1703	7.7800	7.8800	549	-	199	[+]
DEL	- -	7.1200 8.6800	16:46 16:36 16:35 16:33	2 10 5 272	7,8800 7,8800 7,8800 7,7800	5 2 2 4	9145 130 1477 1502	7.7600 7.7400 7.7200 7.7000	7.9000 7.9200 7.9400 7.9600	1136 1374 1025 7670	5 2 2 9
SYNEKTIK	275,0000	17:00	119	-	0 %	632	275.0000	276.6000	1	-	6 267	[+]
SNT	- -	248.6000 303.8000	17:00 17:00 17:00 17:00	3 8 51 3	275,0000 275,0000 275,0000 275,0000	2 1 1 2	55 5 1 79	274.8000 274.6000 274.4000 274.2000	276.8000 277.0000 277.2000 277.4000	60 323 58 103	2 4 2 2
ZAMET	0,7700	17:00	1896	-	0 %	1250	0.7620	0.7700	4	-	40	[+]
ZMT	- -	0.6900 0.8420	17:00 16:47 16:46 16:46	100 250 2650 1204	0,7700 0,7700 0,7700 0,7680	4 1 1 1	12947 497 154 30	0.7600 0.7580 0.7560 0.7540	0.7740 0.7760 0.7780 0.7840	16500 500 30 2023	2 1 1 1
BIOTON	3,7600	17:00	168	-	0 %	5	3.7300	3.7600	125	-	187	[+]
BIO	- -	3.3300 4.0700	17:00 17:00 17:00 16:48	160 115 10 35	3,7600 3,7600 3,7600 3,7700	2 1 1 1	681 4000 5 634	3.7100 3.7000 3.6900 3.6800	3.7700 3.7800 3.8000 3.8300	465 802 74 1226	1 1 2 2
IMMOBILE	3,8200	17:03	1206	-	0 %	2500	3.8000	3.8200	1000	-	427	[+]
GKI	- -	3.4200 4.1600	17:00 17:00 17:00 17:00	600 1930 1000 1000	3,8200 3,8200 3,8200 3,8200	1 2 2 2	1500 170 2500 2453	3.7900 3.7800 3.7500 3.7300	3.8400 3.8500 3.8800 3.8900	1759 950 2010 463	2 1 2 1
WIELTON	5,5400	17:01	200	-	0 %	7714	5.5400	5.5600	2	-	1 261	[+]
WLT	- -	4.9600 6.0600	17:00 17:00 17:00 17:00	1500 2000 1500 3201	5,5400 5,5400 5,5400 5,5400	2 4 9 38	255 5143 19609 82172	5.5300 5.5200 5.5100 5.5000	5.5700 5.5800 5.5900 5.6000	17067 130 1163 4106	2 1 5 6
STALPROFI	7,4800	17:00	5	-	0 %	2200	7.4600	7.4800	175	-	152	[+]
STF	- -	6.7000 8.1800	17:00 16:43 16:36 16:36	40 2 158 90	7,4800 7,4800 7,4800 7,4800	3 3 3 1	654 339 374 10	7.4400 7.4200 7.4000 7.3800	7.5000 7.5200 7.5400 7.5600	1018 220 100 1321	5 2 1 4
TOYA	9,3100	17:04	252	-	0 %	1794	9.3000	9.3500	47	-	653	[+]
TOA	- -	8.3600 10.2000	17:03 17:00 17:00 17:00	515 233 67 193	9,3100 9,3100 9,3100 9,3100	2 2 1 4	423 3111 421 2178	9.2900 9.2800 9.2700 9.2600	9.3700 9.3800 9.3900 9.4300	100 4957 993 421	1 1 1 1
EDINVEST	7,1400	17:00	74	-	0 %	430	6.9200	7.1400	935	-	49	[+]
EDI	- -	6.3000 7.7000	16:17 16:16 16:09 16:05	326 113 1 78	7,1000 7,1000 7,1000 7,1400	1 1 1 1	1200 134 5 63	6.9000 6.8800 6.8200 6.8000	7.1600 7.1800 7.2000 7.3000	1509 215 1100 110	2 1 1 1
HANDLOWY	106,0000	17:00	6	-	0 %	59	105.4000	106.0000	25	-	3 944	[+]
BHW	- -	94.9000 115.8000	17:00 17:00 17:00 17:00	55 80 1 6	106,0000 106,0000 106,0000 106,0000	2 5 1 1	179 959 550 2000	105.2000 105.0000 104.4000 104.2000	106.2000 106.4000 106.6000 106.8000	520 15 55 564	3 1 3 4
INGBSK	342,0000	17:00	3	-	0 %	23	341.0000	342.0000	198	-	2 219	[+]
ING	- -	313.0000 382.0000	17:00 17:00 17:00 17:00	7 15 18 26	342,0000 342,0000 342,0000 342,0000	3 1 1 2	14 500 77 128	340.5000 339.0000 338.0000 337.5000	342.5000 343.0000 343.5000 344.0000	714 332 205 259	1 2 2 2
PEPCO	29,7000	17:04	39	-	0 %	142	29.6600	29.7300	85	-	40 479	[+]
PCO	- -	26.6400 32.5600	17:04 17:04 17:01 17:00	6369 1208 4 34	29,7000 29,7000 29,7000 29,7000	1 1 1 1	94 85 2 131	29.6400 29.6300 29.6200 29.6100	29.7500 29.7700 29.7900 29.8000	300 9460 1842 1239	1 2 1 1
DIGITANET	164,0000	17:00	17	-	0 %	5	163.2000	164.0000	113	-	2 997	[+]
DIG	- -	148.8000 181.6000	17:00 17:00 17:00 17:00	14 88 2 2	164,0000 164,0000 164,0000 164,0000	2 2 2 3	13 101 3 135	163.0000 162.8000 162.6000 162.2000	164.2000 164.4000 165.0000 165.2000	56 55 10 49	1 1 1 1
UNIMOT	127,0000	17:00	5	-	0 %	27	126.8000	127.0000	15	-	379	[+]
UNT	- -	113.6000 138.8000	16:48 16:48 16:48 16:45	20 28 10 2	127,0000 127,0000 126,8000 126,8000	1 2 5 2	5 111 127 30	126.4000 126.0000 125.6000 125.2000	127.2000 127.4000 127.6000 127.8000	274 138 101 506	2 3 2 2
MOBRUK	315,0000	17:00	46	-	0 %	14	313.5000	315.0000	103	-	1 143	[+]
MBR	- -	282.0000 344.0000	17:00 17:00 17:00 17:00	2 1 5 2	315,0000 315,0000 315,0000 315,0000	1 8 6 7	14 109 59 92	313.0000 312.0000 311.5000 311.0000	316.0000 316.5000 317.0000 317.5000	10 39 150 72	1 2 5 5
PANOVA	15,6000	16:44	319	-	0 %	134	15.5000	15.6000	12	-	19	[+]
NVA	- -	13.9500 17.0500	16:05 14:28 12:05 09:35	150 56 190 268	15,6000 15,5000 15,5000 15,5000	2 3 3 1	300 572 512 110	15.4500 15.4000 15.3000 15.2000	15.7000 15.8000 15.9500 16.0000	135 248 115 1190	1 1 1 1
IFIRMA	31,1500	16:29	2	-	0 %	23	30.7500	31.1500	37	-	74	[+]
IFI	- -	27.8500 33.9500	16:29 16:29 16:29 16:29	11 3 3 3	31,1500 31,1500 31,1500 31,1000	2 2 2 1	71 75 120 90	30.7000 30.6500 30.6000 30.4000	31.2000 31.2500 31.3000 31.3500	431 121 249 10	3 3 2 1
SEKO	9,2200	16:49	8	-	0 %	487	9.2200	9.3800	15	-	200	[+]
SEK	- -	8.2800 10.0500	16:39 16:12 16:10 16:10	5 211 21 282	9,4000 9,4000 9,4000 9,2000	2 2 2 2	320 335 122 338	9.2000 9.1600 9.1000 9.0800	9.4000 9.4200 9.4400 9.4600	2574 317 50 181	6 3 1 3
MAKARONPL	22,4500	17:00	19	-	0 %	410	22.4500	22.5000	90	-	160	[+]
MAK	- -	20.2500 24.6500	16:41 16:32 16:18 16:18	1 50 1 872	22,4500 22,4000 22,5500 22,5500	3 1 1 1	544 134 448 20	22.4000 22.3500 22.3000 22.1000	22.5500 22.6000 22.6500 22.7000	1039 1160 90 238	1 3 1 3
CREOTECH	369,5000	17:00	27	-	0 %	92	369.0000	369.5000	633	-	2 918	[+]
CRI	- -	332.0000 405.0000	17:00 17:00 17:00 17:00	7 5 3 1	369,5000 369,5000 369,5000 369,5000	2 1 3 1	8 8 63 49	368.5000 368.0000 367.0000 366.5000	370.0000 371.0000 371.5000 372.0000	100 81 100 192	2 2 1 5
PROJPRZEM	14,5000	17:04	105	-	0 %	395	14.5000	14.6500	512	-	36	[+]
PJP	- -	13.0000 15.8000	17:00 16:26 15:59 15:58	2 500 60 44	14,5000 14,3000 14,3000 14,3000	1 1 1 1	158 500 114 40	14.1000 13.9000 13.8500 13.7500	14.7500 15.0000 15.3000 15.4000	2 4 600 796	1 1 1 2
DEKPOL	86,8000	17:00	16	-	0 %	2	86.4000	86.8000	39	-	163	[+]
DEK	- -	77.6000 94.8000	17:00 16:49 16:43 16:38	50 60 9 1	86,8000 86,4000 86,8000 86,4000	1 2 1 2	54 125 12 28	85.8000 85.6000 85.4000 85.0000	87.0000 87.2000 87.4000 87.6000	210 55 44 105	2 1 1 1
MEDINICE	16,9600	17:04	333	-	0 %	57	16.7400	16.9600	4590	-	827	[+]
ICE	- -	15.1600 18.5200	17:01 17:00 17:00 17:00	387 132 1 1300	16,9600 16,9600 16,9600 16,9600	1 1 1 1	60 51 1000 1000	16.7200 16.7000 16.6800 16.6400	17.0000 17.1000 17.1400 17.1600	2210 2000 65 1853	1 1 1 3
DEVELIA	8,3600	17:00	4	-	0 %	296	8.3200	8.3600	230	-	581	[+]
DVL	- -	7.5600 9.2200	17:00 17:00 17:00 17:00	160 2 30 11	8,3600 8,3600 8,3600 8,3600	2 1 2 4	180 300 359 1280	8.3100 8.2800 8.2500 8.2400	8.3700 8.3800 8.3900 8.4000	2 1260 24 777	1 4 3 6
SELVITA	40,9000	17:02	43	-	0 %	5	40.8000	40.9000	12	-	3 940	[+]
SLV	- -	36.6000 44.6000	17:00 17:00 17:00 17:00	1 34 26 42	40,9000 40,9000 40,9000 40,9000	2 4 6 5	1271 380 1390 1097	40.7000 40.6000 40.5000 40.4000	41.2000 41.3000 41.4000 41.5000	996 150 450 1045	3 2 1 2
ATENDE	2,6700	17:00	184	-	0 %	32583	2.6500	2.6700	321	-	1 091	[+]
ATD	- -	2.4000 2.9200	16:47 16:35 16:29 16:26	2302 1747 700 10	2,6500 2,6700 2,6600 2,6600	3 2 4 1	10057 9856 16000 12000	2.6400 2.6300 2.6200 2.6100	2.6800 2.7100 2.7200 2.7400	1454 1000 441 2000	1 2 1 1
ATAL	53,9000	17:00	1	-	0 %	663	53.5000	54.0000	256	-	238	[+]
1AT	- -	49.3500 60.2000	16:47 16:47 16:45 16:45	4 2 72 1	53,5000 54,0000 54,0000 54,0000	2 3 3 6	316 47 119 298	53.4000 53.3000 53.2000 53.1000	54.2000 54.3000 54.5000 54.6000	174 38 800 688	3 1 4 2
CYBERFLKS	201,5000	17:00	63	-	0 %	80	201.5000	203.0000	863	-	2 690	[+]
CBF	- -	181.0000 221.0000	17:00 17:00 17:00 17:00	50 37 14 8	201,5000 201,5000 201,5000 201,5000	7 8 19 2	368 181 289 3	201.0000 200.5000 200.0000 199.8000	204.0000 205.0000 206.0000 206.5000	465 40 74 85	2 1 1 4
CAVATINA	13,4000	17:00	50	-	0 %	665	13.1000	13.4000	375	-	73	[+]
CAV	- -	12.0000 14.6000	16:25 16:08 15:44 15:24	735 200 75 490	13,1000 13,1000 13,1000 13,1000	1 5 1 2	752 788 100 300	13.0500 13.0000 12.8500 12.8000	13.4500 13.5000 13.6500 13.7000	10 63 10 126	1 1 1 1
IMCOMPANY	25,4000	16:49	1	-	0 %	5	25.3000	25.4000	100	-	85	[+]
IMC	- -	23.3000 28.3000	16:20 16:19 16:19 16:18	40 1 24 46	25,3000 25,3000 25,2000 25,1000	2 2 4 2	1000 454 309 283	25.2000 25.1000 25.0000 24.8000	25.5000 25.6000 25.9000 26.0000	412 490 200 130	1 1 1 2
RAINBOW	151,2000	17:00	112	-	0 %	1	151.1000	151.2000	167	-	9 646	[+]
RBW	- -	136.2000 166.4000	17:00 17:00 17:00 17:00	31 151 83 10	151,2000 151,2000 151,2000 151,2000	2 2 2 1	23 23 23 8	151.0000 150.6000 150.3000 150.2000	151.4000 151.6000 151.7000 151.8000	457 4 23 23	3 2 2 2
EUCO	1,2300	17:00	1350	-	0 %	1338	1.2000	1.2300	13132	-	227	[+]
EUC	- -	1.1350 1.3850	17:00 17:00 17:00 16:49	199 131 320 300	1,2300 1,2300 1,2300 1,2200	3 3 2 1	5159 1199 2500 300	1.1950 1.1900 1.1800 1.1750	1.2400 1.2500 1.2600 1.2700	608 3434 3896 13	1 3 3 1
PHN	9,5400	17:00	2	-	0 %	412	9.4200	9.5400	18	-	68	[+]
PHN	- -	8.6000 10.4500	16:44 16:41 16:41 16:41	444 238 10 250	9,4400 9,4200 9,4400 9,4400	4 3 1 1	1475 250 198 200	9.4000 9.3200 9.3000 9.2600	9.5600 9.7000 9.7600 9.7800	700 900 8 10	2 1 2 1
PLAZACNTR	2,2700	17:03	283	-	0 %	56	2.2500	2.2700	95	-	65	[+]
PLZ	- -	2.0100 2.4500	17:00 17:00 17:00 16:43	33 161 26 222	2,2700 2,2700 2,2700 2,2500	1 1 1 2	263 555 250 722	2.2250 2.2200 2.2100 2.2050	2.2800 2.2900 2.3000 2.3150	911 1047 1377 551	2 1 1 1
ASSECOPOL	225,2000	17:00	5	-	0 %	345	225.2000	225.4000	676	-	21 014	[+]
ACP	- -	199.8000 244.2000	17:00 17:00 17:00 17:00	28 5 136 202	225,2000 225,2000 225,2000 225,2000	1 3 2 1	384 243 781 355	225.0000 224.8000 224.6000 224.4000	225.6000 225.8000 226.0000 226.2000	141 731 1803 169	2 4 12 2
DIAG	169,0000	17:02	100	-	0 %	200	168.8000	169.0000	6148	-	6 333	[+]
DIA	- -	151.6000 185.2000	17:02 17:00 17:00 17:00	138 200 38 10	169,0000 169,0000 169,0000 169,0000	4 2 1 1	245 116 100 31	168.7000 168.6000 168.5000 168.3000	169.1000 169.3500 169.4000 169.5000	6 593 46 387	1 1 2 5
KRKA	878,0000	16:47	1	-	0 %	1	872.0000	880.0000	19	-	90	[+]
KRK	- -	792.0000 968.0000	16:25 16:14 15:53 14:25	2 3 1 1	876,0000 876,0000 876,0000 876,0000	1 1 2 1	1 1 14 1	870.0000 860.0000 850.0000 780.0000	890.0000 894.0000 896.0000 906.0000	10 8 3 2	1 1 1 1
SKARBIEC	33,0000	17:00	118	-	0 %	40	32.9000	33.2000	100	-	243	[+]
SKH	- -	29.7000 36.1000	17:00 16:28 16:09 16:09	222 54 1 88	33,0000 32,9000 32,9000 32,9000	1 1 2 3	59 53 501 67	32.8000 32.6000 32.1000 32.0000	33.8000 34.0000 34.5000 34.6000	348 198 50 93	1 3 1 2
KINOPOL	21,7000	17:00	77	-	0 %	153	21.6000	21.7000	639	-	157	[+]
KPL	- -	19.3500 23.6000	17:00 17:00 16:49 16:39	23 2 1 100	21,7000 21,7000 21,6000 21,6000	1 2 8 1	19 563 1464 180	21.4000 21.3000 21.2000 21.1000	21.8000 21.9000 22.0000 22.2000	2347 79 4153 849	7 2 7 4
BOS	9,7000	17:00	150	-	0 %	973	9.7000	9.7100	10	-	359	[+]
BOS	- -	8.7300 10.6600	17:00 17:00 16:48 16:47	119 3 415 906	9,7000 9,7000 9,6700 9,6700	1 1 4 8	1000 190 262 5944	9.6900 9.6800 9.6600 9.6500	9.7200 9.7300 9.7400 9.7600	2 4000 3302 2	1 1 2 1
AUTOPARTN	16,3000	17:00	62	-	0 %	388	16.3000	16.3200	324	-	1 684	[+]
APR	- -	14.5600 17.7600	17:00 17:00 17:00 17:00	80 125 139 15	16,3000 16,3000 16,3000 16,3000	1 2 3 1	370 140 2064 30	16.2800 16.2000 16.1800 16.1600	16.3400 16.3600 16.3800 16.4000	503 690 480 850	2 2 3 1
SNIEZKA	81,2000	16:43	4	-	0 %	13	81.2000	82.0000	843	-	5	[+]
SKA	- -	72.4000 88.4000	15:03 15:03 14:56 13:49	16 1 3 11	82,0000 82,0000 82,0000 82,0000	1 1 1 3	99 12 19 45	81.0000 80.6000 80.2000 80.0000	82.2000 82.6000 82.8000 83.0000	109 18 299 68	2 1 4 2
VOXEL	120,8000	17:00	11	-	0 %	108	120.2000	120.8000	6	-	1 174	[+]
VOX	- -	107.4000 131.0000	16:49 16:49 16:48 16:47	1 14 5 21	120,8000 120,8000 120,2000 120,2000	2 2 3 3	100 210 112 221	120.0000 119.8000 119.6000 119.4000	121.0000 121.2000 121.4000 121.6000	33 20 40 20	3 2 2 2
SANOK	20,3000	16:47	66	-	0 %	500	20.1000	20.3000	34	-	82	[+]
SNK	- -	18.1000 22.1000	16:47 16:32 16:31 16:30	934 66 200 134	20,3000 20,3000 20,1000 20,2000	6 1 2 4	1040 131 333 1802	20.0000 19.9000 19.8500 19.8000	20.4000 20.5000 20.6000 20.7000	2666 978 66 271	5 7 1 4
NOVAVISGR	0,8990	17:00	1000	-	0 %	3947	0.8950	0.8990	4603	-	167	[+]
NVG	- -	0.8010 0.9790	17:00 17:00 17:00 17:00	1000 10848 1000 444	0,8990 0,8990 0,8990 0,8990	1 1 3 1	552 12 7578 270	0.8900 0.8830 0.8800 0.8750	0.9000 0.9010 0.9090 0.9100	835 12 986 13487	2 1 1 4
SONEL	14,8000	17:00	200	-	0 %	120	14.7500	14.8000	382	-	28	[+]
SON	- -	13.2500 16.1500	17:00 17:00 17:00 16:21	100 10 5 2	14,8000 14,8000 14,8000 15,0000	4 1 2 1	327 10 1030 110	14.7000 14.6500 14.6000 14.5500	15.0000 15.2000 15.3000 15.3500	243 559 10 188	2 2 1 2
TRANSPOL	3,8000	15:46	118	-	0 %	400	3.7700	3.7900	1300	-	11	[+]
TRN	- -	3.3900 4.1300	15:46 14:27 14:27 12:14	251 473 629 334	3,8000 3,8000 3,8000 3,8000	1 2 1 1	500 286 10 5	3.7500 3.7300 3.7200 3.7100	3.8300 3.8400 3.8700 3.8800	10 150 621 1100	1 1 3 2
MILLENNIUM	16,8800	17:00	10	-	0 %	400	16.8000	16.8800	114935	-	10 681	[+]
MIL	- -	15.1200 18.4800	17:00 17:00 17:00 17:00	15 9792 5421 1583	16,8800 16,8800 16,8800 16,8800	2 1 3 2	31 10854 7799 4946	16.7200 16.7100 16.7000 16.6900	16.8900 16.9000 16.9100 16.9200	2555 4462 1619 4561	3 5 3 2
MOSTALPLC	13,8000	16:49	715	-	0 %	148	13.8000	14.1000	30	-	62	[+]
MSP	- -	12.3000 15.0000	16:49 16:49 16:49 16:49	21 173 111 100	13,8000 13,8000 13,7500 13,7500	1 1 2 2	211 300 149 340	13.5000 13.4500 13.4000 13.3500	14.2000 14.2500 14.3000 14.4000	35 532 20 522	1 1 1 2
RELPOL	5,1600	17:02	272	-	0 %	2728	5.1600	5.1800	600	-	77	[+]
RLP	- -	4.5600 5.5600	17:02 17:01 16:49 16:49	728 272 228 4	5,1600 5,1600 5,1600 5,1600	1 1 2 2	698 345 55 725	5.0800 5.0600 5.0400 5.0200	5.2000 5.2200 5.2400 5.2800	1500 1130 612 806	3 4 2 3
SANWIL	1,2500	16:48	3000	-	0 %	1000	1.2400	1.2500	3000	-	36	[+]
SNW	- -	1.1150 1.3550	16:40 16:12 16:11 16:10	1000 1160 5 1000	1,2500 1,2350 1,2350 1,2350	2 2 1 2	3501 1490 1760 4018	1.2350 1.2300 1.2250 1.2200	1.2650 1.2700 1.2800 1.2900	1018 10 10 160	1 1 1 2
AMREST	13,3000	17:00	137	-	0 %	700	13.2000	13.3000	2670	-	1 539	[+]
EAT	- -	11.8400 14.4400	17:00 17:00 17:00 17:00	50 9 91 234	13,3000 13,3000 13,3000 13,3000	2 3 4 3	884 2041 2480 3201	13.1800 13.1400 13.1200 13.1000	13.3200 13.3400 13.3800 13.4000	649 1801 1569 1000	2 4 2 1
ERBUD	24,5000	17:00	30	-	0 %	326	24.5000	24.5500	48	-	764	[+]
ERB	- -	21.8000 26.6000	17:00 17:00 17:00 16:48	25 119 12 5	24,5000 24,5000 24,5000 24,4000	1 6 1 1	400 831 55 150	24.4500 24.4000 24.2000 24.1500	24.9000 24.9500 25.0000 25.4500	150 524 1266 17	1 2 3 1
CREEPYJAR	405,0000	17:00	3	-	0 %	20	404.0000	405.0000	9	-	583	[+]
CRJ	- -	360.0000 440.0000	17:00 17:00 16:49 16:49	2 13 45 2	405,0000 405,0000 403,0000 402,0000	1 1 3 1	1 50 152 2	403.0000 401.0000 400.0000 398.0000	406.0000 407.0000 408.0000 409.0000	28 52 27 25	2 3 5 2
BOGDANKA	17,8000	17:00	155	-	0 %	5000	17.7600	17.8000	2987	-	3 052	[+]
LWB	- -	15.8000 19.2800	17:00 17:00 17:00 17:00	400 150 207 198	17,8000 17,8000 17,8000 17,8000	1 6 2 4	900 3524 1632 216	17.7200 17.7000 17.6800 17.6600	17.8600 17.9000 17.9200 17.9400	786 789 920 1942	1 2 2 2
ENTER	56,7000	17:00	10	-	0 %	137	56.7000	57.0000	4154	-	1 068	[+]
ENT	- -	51.0000 62.2000	17:00 17:00 17:00 17:00	108 98 64 100	56,7000 56,7000 56,7000 56,7000	4 1 2 2	618 1 176 251	56.6000 56.5000 56.4000 56.3000	57.1000 57.2000 57.3000 57.4000	190 637 1 118	1 3 1 2
BEST	31,8000	17:00	1	-	0 %	100	31.0000	31.8000	99	-	94	[+]
BST	- -	28.4000 34.4000	16:30 16:30 16:30 16:28	82 200 28 56	30,8000 31,0000 31,0000 31,0000	2 1 2 2	903 66 376 200	30.8000 30.6000 30.4000 30.2000	32.0000 32.4000 32.8000 33.0000	339 30 16 111	2 1 1 4
MOSTALWAR	7,5800	17:04	127	-	0 %	361	7.5000	7.6200	211	-	120	[+]
MSW	- -	6.7000 8.1800	17:00 17:00 17:00 17:00	141 35 24 250	7,5800 7,5800 7,5800 7,5800	1 1 1 4	211 211 211 464	7.4000 7.3800 7.3600 7.3400	7.6400 7.7000 7.7200 7.7800	150 139 200 800	1 1 1 1
REMAK	11,1500	17:03	90	-	0 %	22	10.8500	11.2000	702	-	25	[+]
RMK	- -	9.9000 12.1000	17:00 16:45 16:45 16:25	10 150 47 32	11,1500 10,9000 10,9000 11,2000	2 1 3 2	40 400 320 440	10.8000 10.6000 10.5000 10.3000	11.2500 11.4500 11.5000 11.7000	5 38 600 40	1 3 1 1
AIRWAY	0,3325	16:48	1269	-	0 %	4691	0.3250	0.3325	2031	-	139	[+]
AWM	- -	0.2970 0.3630	16:42 16:42 16:29 16:17	3300 1400 2000 3000	0,3260 0,3260 0,3330 0,3300	1 3 1 3	6600 7555 447 16000	0.3245 0.3240 0.3230 0.3220	0.3330 0.3335 0.3345 0.3360	10000 6500 6711 10810	1 2 2 2
SFINKS	0,3690	17:00	971	-	0 %	9397	0.3520	0.3690	6029	-	97	[+]
SFS	- -	0.3220 0.3920	17:00 17:00 17:00 17:00	3000 800 5128 6945	0,3690 0,3690 0,3690 0,3690	1 6 1 1	500 23583 4943 500	0.3510 0.3500 0.3490 0.3460	0.3700 0.3780 0.3790 0.3800	19978 8970 21030 6402	2 1 1 3
OPONEOPL	87,2000	17:00	13	-	0 %	135	86.6000	87.2000	47	-	499	[+]
OPN	- -	77.4000 94.6000	17:00 17:00 16:48 16:48	1 1 42 2	87,2000 87,2000 86,6000 86,6000	3 3 10 5	38 87 381 155	86.4000 86.2000 86.0000 85.8000	87.4000 87.6000 87.8000 88.0000	32 27 130 406	2 2 3 6
TRAKCJA	3,2300	17:00	150	-	0 %	255	3.2150	3.2300	438	-	424	[+]
TRK	- -	2.8700 3.5000	16:49 16:49 16:49 16:49	502 174 30 200	3,2350 3,2400 3,2400 3,2400	1 1 4 1	1242 1161 14895 1161	3.2100 3.2050 3.2000 3.1950	3.2350 3.2500 3.2550 3.2600	2498 1047 20 9163	2 3 2 6
BOWIM	4,2800	17:02	500	-	0 %	203	4.2600	4.2800	86	-	142	[+]
BOW	- -	3.7800 4.6200	17:00 16:47 16:46 16:45	4 200 200 866	4,2800 4,2600 4,3100 4,3100	2 3 3 3	2003 1938 1254 618	4.2500 4.2400 4.2300 4.2200	4.3000 4.3100 4.3200 4.3300	114 320 55 150	1 1 3 2
KRVITAMIN	10,4000	16:30	600	-	0 %	529	10.2500	10.4000	3128	-	41	[+]
KVT	- -	9.2400 11.2500	16:20 16:20 16:19 16:13	200 17 300 183	10,3500 10,3500 10,3500 10,3500	3 2 2 1	21027 6 3 2	10.2000 10.1500 10.1000 10.0500	10.4500 10.5000 10.5500 10.6000	2 724 1 100	1 6 1 1
MENNICA	47,7000	17:00	19	-	0 %	10	46.6000	47.7000	36	-	386	[+]
MNC	- -	44.1000 53.8000	17:00 16:49 16:48 16:48	1 1 7 127	47,7000 47,6000 47,0000 47,0000	1 3 2 2	5 2066 85 54	46.1000 46.0000 45.5000 45.0000	47.8000 48.0000 48.1000 48.5000	56 25 31 103	2 3 2 2
SHOPER	52,4000	17:00	5	-	0 %	6	52.0000	52.4000	66	-	372	[+]
SHO	- -	46.7000 56.8000	16:49 16:49 16:49 16:49	100 75 100 20	52,4000 51,8000 51,8000 51,8000	3 1 3 6	414 5 124 189	51.8000 51.6000 51.4000 51.2000	52.8000 53.0000 53.2000 53.4000	234 252 93 106	3 3 3 2
SOPHARMA	12,7500	13:18	10	-	0 %	0	0.0000	0.0000	0	-	0	[+]
SPH	- -	11.3000 13.8000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TORPOL	57,4000	17:01	160	-	0 %	127	57.0000	57.4000	540	-	910	[+]
TOR	- -	50.9000 62.1000	17:00 17:00 17:00 17:00	40 3 34 50	57,4000 57,4000 57,4000 57,4000	6 3 1 6	675 166 1 607	56.8000 56.7000 56.6000 56.5000	57.5000 57.6000 57.7000 57.8000	642 258 1 412	2 2 1 2
KOMPAP	23,6000	12:18	30	-	0 %	122	23.4000	23.6000	383	-	1	[+]
KMP	- -	21.4000 25.8000	11:14 15:14 13:46 12:47	12 78 100 100	23,6000 23,2000 23,6000 23,0000	1 1 1 0	335 10 250 0	23.0000 22.0000 20.2000 0.0000	24.0000 25.0000 25.2000 25.4000	420 755 100 50	2 4 1 1
BIOMAXIMA	11,1000	17:03	161	-	0 %	3640	11.0500	11.1000	636	-	647	[+]
BMX	- -	9.9000 12.1000	17:01 17:01 17:00 17:00	500 403 97 630	11,1000 11,1000 11,1000 11,1000	5 1 5 2	2532 995 1772 350	11.0000 10.9500 10.9000 10.8500	11.2500 11.3000 11.3500 11.4000	1000 343 1514 1071	1 2 3 8
JSW	22,2400	17:04	3331	-	0 %	4530	22.2400	22.2600	265	-	33 682	[+]
JSW	- -	19.5300 23.8700	17:02 17:02 17:02 17:02	296 112 159 107	22,2400 22,2400 22,2400 22,2400	1 2 3 1	45 377 2368 240	22.2300 22.2100 22.2000 22.1500	22.2700 22.2800 22.2900 22.3000	457 83 626 827	3 1 3 5
SELENAFM	54,6000	17:00	11	-	0 %	50	54.2000	54.6000	1869	-	450	[+]
SEL	- -	48.3000 58.8000	16:42 16:40 16:21 16:19	100 1 146 92	54,6000 54,6000 54,0000 54,0000	6 1 1 2	905 9 30 201	54.0000 53.8000 53.6000 53.4000	54.8000 55.0000 55.6000 55.8000	170 380 200 175	3 1 1 1
MABION	6,9500	17:03	23	-	0 %	1551	6.9300	6.9500	77	-	1 607	[+]
MAB	- -	6.1400 7.5000	17:03 17:02 17:02 17:01	77 100 853 250	6,9500 6,9500 6,9500 6,9500	3 6 1 1	5654 11617 2 2	6.9100 6.9000 6.8700 6.8600	7.0000 7.0200 7.0700 7.0900	1109 1999 141 102	2 1 1 2
PKPCARGO	12,9700	17:03	65	-	0 %	1742	12.9700	12.9900	1640	-	5 984	[+]
PKP	- -	11.4200 13.9400	17:01 17:01 17:01 17:00	1181 30 789 48	12,9700 12,9700 12,9700 12,9700	1 1 1 1	1000 400 5000 250	12.9400 12.9200 12.9000 12.8500	13.0000 13.0100 13.0400 13.0500	2161 10 3840 736	5 1 2 2
ELEKTROTI	43,6500	17:00	4	-	0 %	167	43.6500	43.9500	100	-	2 716	[+]
ELT	- -	38.6000 47.1000	17:00 17:00 17:00 17:00	1 23 19 1	43,6500 43,6500 43,6500 43,6500	2 3 7 2	200 126 449 19	43.6000 43.5500 43.5000 43.4500	44.0000 44.1000 44.1500 44.2000	486 120 385 394	2 1 1 2
TERMOREX	0,6850	16:43	172	-	0 %	500	0.6650	0.6850	328	-	1	[+]
TRR	- -	0.6050 0.7350	16:43 15:04 15:10 09:20	1515 485 15 18	0,6700 0,6700 0,6700 0,6800	1 1 1 1	500 500 500 500	0.6600 0.6550 0.6500 0.6450	0.6900 0.6950 0.7000 0.7050	3264 5500 99209 500	2 3 4 1
VERCOM	127,4000	17:00	1	-	0 %	40	126.2000	127.4000	565	-	309	[+]
VRC	- -	112.2000 137.0000	17:00 17:00 16:49 16:49	19 2 1 1	127,4000 127,4000 127,4000 127,4000	2 1 1 1	779 62 10 1	126.0000 125.6000 125.4000 125.0000	127.6000 128.0000 128.4000 128.6000	109 222 145 80	3 4 3 1
ELKOP	1,7950	17:00	44	-	0 %	46	1.7700	1.7950	306	-	41	[+]
EKP	- -	1.5800 1.9300	16:48 16:48 16:44 16:36	1954 2000 1005 351	1,7700 1,7500 1,7550 1,7500	1 3 1 1	26768 787 1200 10547	1.7500 1.6900 1.6850 1.6800	1.8050 1.8150 1.8200 1.8300	148 598 1598 685	1 1 2 1
ONDE	8,4000	17:01	1000	-	0 %	858	8.3900	8.4000	6762	-	804	[+]
OND	- -	7.3500 8.9700	17:00 17:00 17:00 17:00	1000 647 23 125	8,4000 8,4000 8,4000 8,4000	2 1 2 2	3750 16 491 4	8.3800 8.3400 8.3200 8.3100	8.4100 8.4400 8.4500 8.4800	310 174 74 600	1 1 1 2
INC SA	1,5300	17:00	2645	-	0 %	4000	1.5200	1.5300	30972	-	263	[+]
INC	- -	1.3250 1.6150	16:44 16:18 16:17 16:16	1000 100 60 649	1,5400 1,5400 1,5400 1,5400	2 1 2 2	6300 2005 4500 2450	1.5000 1.4900 1.4800 1.4750	1.5400 1.5700 1.5750 1.5800	885 5000 2000 1517	1 1 1 2
MANGATA	59,8000	16:43	33	-	0 %	35	59.4000	59.8000	164	-	31	[+]
MGT	- -	53.0000 64.6000	16:43 15:59 15:21 15:21	1 17 1 2	59,6000 59,2000 59,8000 59,8000	2 1 3 1	149 2 121 25	59.2000 59.0000 58.8000 58.6000	60.0000 60.4000 61.0000 62.0000	265 40 1 285	4 1 1 2
LENTEX	6,8200	17:00	2	-	0 %	894	6.7000	6.8200	695	-	33	[+]
LTX	- -	6.0400 7.3600	17:00 16:40 16:38 15:51	118 200 182 106	6,8200 6,7200 6,7200 6,7000	1 2 4 1	400 320 356 1111	6.6800 6.6400 6.6200 6.6000	6.8600 6.8800 6.9400 6.9600	1150 889 100 500	1 2 1 1
EQUNICO	0,9220	17:00	1042	-	0 %	8440	0.8900	0.9220	2193	-	43	[+]
EQU	- -	0.8100 0.9900	17:00 16:49 16:49 16:49	869 2105 597 5387	0,9220 0,9000 0,9000 0,9000	1 1 1 1	12 2000 223 500	0.8760 0.8740 0.8560 0.8260	0.9260 0.9280 0.9320 0.9380	1608 2500 1600 6622	1 1 1 3
EUROCASH	6,3100	17:03	14000	-	0 %	905	6.2800	6.3100	31125	-	5 012	[+]
EUR	- -	5.5050 6.7250	17:03 17:03 17:03 17:00	203 530 530 1000	6,3100 6,3100 6,3100 6,3100	1 1 1 5	750 20 500 4349	6.2750 6.2700 6.2650 6.2600	6.3150 6.3200 6.3250 6.3300	444 244 1000 1075	1 2 1 2
MEXPOLSKA	3,7200	17:00	194	-	0 %	2	3.7100	3.7200	2548	-	42	[+]
MEX	- -	3.2900 4.0100	17:00 16:24 16:08 16:08	2806 20 694 2000	3,7200 3,6600 3,7000 3,6800	1 1 1 2	1602 2011 1458 1230	3.6600 3.5700 3.4100 3.4000	3.7500 3.8000 3.8200 3.8400	35 300 1660 841	1 1 1 3
IZOSTAL	3,2100	16:33	607	-	0 %	437	3.2000	3.2100	1613	-	98	[+]
IZS	- -	2.8400 3.4600	16:33 16:20 16:20 16:09	453 9 34 4	3,2100 3,2100 3,2100 3,2100	2 1 3 5	525 1000 5393 13480	3.1900 3.1700 3.1600 3.1500	3.2200 3.2300 3.2400 3.2700	991 1162 1800 1500	2 2 1 2
FORTE	23,5000	17:00	6	-	0 %	50	23.2000	23.5000	135	-	314	[+]
FTE	- -	20.6000 25.0000	16:48 16:48 16:48 16:30	2 20 8 20	23,2000 23,1000 23,3000 23,5000	8 3 1 1	2578 1385 111 222	23.1000 23.0000 22.9000 22.8000	23.6000 23.7000 23.8000 23.9000	90 225 175 602	1 2 4 4
CAPTORTX	69,8000	17:00	14	-	0 %	105	69.6000	69.8000	62	-	445	[+]
CTX	- -	62.4000 76.0000	16:49 16:48 16:46 16:44	4 15 5 29	69,8000 69,6000 69,6000 69,0000	3 1 1 1	729 277 500 200	69.0000 68.6000 68.4000 68.2000	70.0000 71.0000 71.4000 71.8000	372 1410 32 1	3 1 1 1
GRENEVIA	3,0900	17:00	54	-	0 %	3000	3.0500	3.0900	8503	-	730	[+]
GEA	- -	2.7200 3.3200	17:00 17:00 17:00 16:49	10 5 731 114	3,0900 3,0900 3,0900 3,0550	1 5 6 4	6 31576 26805 11533	3.0450 3.0400 3.0300 3.0200	3.1000 3.1050 3.1100 3.1200	8414 20 26 1945	3 1 2 3
BORYSZEW	6,1400	17:04	1000	-	0 %	744	6.1400	6.1600	2725	-	902	[+]
BRS	- -	5.4000 6.5600	17:01 17:01 17:00 17:00	500 1000 500 330	6,1400 6,1400 6,1400 6,1400	3 1 2 1	1950 505 10400 167	6.0800 6.0600 6.0000 5.9800	6.1800 6.2000 6.2200 6.2400	1752 6498 945 810	5 8 3 2
PROCHEM	22,2000	16:10	125	-	0 %	84	22.2000	22.8000	140	-	35	[+]
PRM	- -	19.3000 23.5000	13:45 13:31 13:31 13:25	31 79 20 97	22,2000 23,0000 23,0000 23,0000	1 1 2 1	340 15 21 11	22.1000 21.2000 21.1000 21.0000	23.0000 23.1000 23.5000 24.0000	100 100 71 149	1 1 1 2
TEXT	39,0600	17:01	51	-	0 %	342	39.0600	39.0800	650	-	6 492	[+]
TXT	- -	34.2000 41.8000	17:01 17:00 17:00 17:00	64 94 40 40	39,0600 39,0600 39,0600 39,0600	1 1 3 1	500 40 115 30	39.0000 38.9400 38.9000 38.8600	39.1000 39.1200 39.1400 39.1600	291 430 700 658	4 1 1 3
GRODNO	10,8500	17:00	300	-	0 %	252	10.8500	10.9000	1	-	273	[+]
GRN	- -	9.7200 11.8500	17:00 16:47 16:45 16:42	1308 200 25 700	10,8500 10,8000 10,7500 10,7500	2 4 1 3	276 4341 154 801	10.7500 10.7000 10.6500 10.6000	10.9500 11.0000 11.0500 11.1000	1000 2312 679 1456	1 9 3 3
GAMFACTOR	6,2600	17:00	249	-	0 %	208	6.2400	6.2600	251	-	200	[+]
GIF	- -	5.4200 6.6200	17:00 17:00 16:49 16:49	50 101 200 83	6,2600 6,2600 6,2400 6,2400	1 3 2 1	500 707 550 220	6.1000 5.9800 5.9400 5.9200	6.3000 6.3800 6.4000 6.4200	351 240 220 1015	1 2 1 2
GAMEOPS	10,3000	17:01	571	-	0 %	1000	10.2200	10.3000	100	-	113	[+]
GOP	- -	9.0000 11.0000	17:01 17:00 17:00 17:00	100 100 300 5	10,3000 10,3000 10,3000 10,3000	2 1 1 1	1213 40 500 100	10.2000 9.9600 9.9500 9.9100	10.3600 10.4200 10.4600 10.4800	1000 2181 80 545	1 2 1 1
INTROL	8,0800	16:43	115	-	0 %	130	8.0000	8.0600	229	-	49	[+]
INL	- -	7.1200 8.6800	15:55 15:55 15:34 15:14	45 5 160 4	8,0400 8,0400 8,0800 8,0800	1 1 2 1	268 2 166 5	7.9400 7.9200 7.9000 7.8600	8.0800 8.1000 8.1200 8.1800	482 1005 316 20	2 2 1 1
BETACOM	4,7000	17:00	417	-	0 %	319	4.6200	4.7000	1378	-	7	[+]
BCM	- -	4.1200 5.0000	16:16 14:05 14:05 12:58	5 113 317 183	4,7000 4,6200 4,6200 4,6200	1 1 1 4	20 500 1850 410	4.5600 4.5400 4.5200 4.5000	4.7400 4.8200 4.8600 4.8800	4102 1000 350 263	3 1 1 1
MOLECURE	6,3600	17:00	14	-	0 %	36	6.3300	6.3600	1454	-	473	[+]
MOC	- -	5.5100 6.7300	17:00 17:00 17:00 17:00	139 700 350 430	6,3600 6,3600 6,3600 6,3600	1 1 2 1	2000 3 5105 100	6.3000 6.2800 6.2600 6.2400	6.3700 6.4000 6.4300 6.4500	3 207 1137 487	1 2 2 2
LOKUM	22,3000	13:05	2	-	0 %	100	21.6000	22.3000	98	-	23	[+]
LKD	- -	19.1000 23.3000	11:26 11:26 11:26 11:03	104 124 11 38	21,9000 21,9000 21,5000 21,5000	3 1 1 2	279 20 24 68	21.2000 21.0000 20.9000 20.8000	22.4000 22.6000 22.7000 22.8000	20 11 58 6	1 1 2 1
PCCEXOL	2,2200	17:00	2000	-	0 %	35575	2.2200	2.2300	916	-	229	[+]
PCX	- -	1.9550 2.3800	17:00 17:00 17:00 17:00	1000 4558 2329 100	2,2200 2,2200 2,2200 2,2200	1 6 5 12	3927 6854 3820 7691	2.1800 2.1700 2.1600 2.1500	2.2400 2.2500 2.2600 2.2700	700 422 2500 1320	2 4 2 4
GTC	3,1600	17:00	58	-	0 %	14	3.3000	3.1800	3620	-	76	[+]
GTC	- -	2.7600 3.3600	16:41 16:41 16:41 16:41	180 1 598 326	3,1800 3,1700 3,1700 3,1700	1 2 1 1	233 290 21 4	3.1600 3.1000 3.0900 3.0700	3.2000 3.2500 3.2600 3.2800	845 5 2 27	3 2 1 2
VINDEXUS	12,9000	17:00	1	-	0 %	379	12.8500	12.9000	851	-	419	[+]
VIN	- -	11.2000 13.6000	16:49 16:19 16:07 15:59	3 50 100 88	12,9500 12,8500 12,8500 12,9000	2 2 2 1	501 792 1430 500	12.8000 12.7000 12.6500 12.6000	12.9500 13.0000 13.0500 13.1000	4892 11311 100 500	2 9 1 1
FASING	14,0000	15:16	26	-	0 %	10	13.9000	14.2000	678	-	32	[+]
FSG	- -	12.6000 15.2000	15:16 14:21 13:44 13:28	74 44 544 40	14,0000 14,0000 13,8000 14,0000	1 1 2 2	552 250 200 1095	13.6000 13.0000 12.8000 12.7000	14.4000 14.5000 14.7000 14.8000	735 1752 670 2250	4 4 2 4
RENDER	79,6000	16:49	1	-	0 %	10	78.8000	79.6000	499	-	190	[+]
RND	- -	69.2000 84.4000	16:44 16:44 16:44 16:44	35 5 27 23	78,8000 78,6000 78,6000 78,6000	1 2 3 1	100 36 41 100	78.2000 76.8000 76.6000 75.2000	79.8000 80.0000 80.2000 81.0000	80 100 90 90	2 1 1 1
MONNARI	6,2000	17:03	445	-	0 %	5150	6.2000	6.2400	480	-	290	[+]
MON	- -	5.3800 6.5400	17:00 17:00 16:48 16:45	219 280 280 222	6,2000 6,2000 6,2200 6,2000	1 1 1 2	10500 493 300 727	6.1400 6.0400 6.0200 6.0000	6.2600 6.2800 6.3000 6.3200	300 2000 900 1718	1 2 2 1
LARQ	1,7900	16:43	96	-	0 %	173	1.7050	1.8550	1000	-	4	[+]
LRQ	- -	1.5500 1.8900	16:43 16:27 16:27 16:25	754 100 2 1	1,7850 1,7800 1,7800 1,7500	2 1 1 1	6391 2000 4000 637	1.7000 1.6650 1.6600 1.6550	1.8600 1.8750 1.8800 1.8900	314 800 1000 2000	1 1 1 1
PEKABEX	11,4000	17:00	377	-	0 %	5	11.3000	11.4000	3434	-	351	[+]
PBX	- -	9.8200 11.9500	17:00 16:49 16:47 16:43	200 10 1045 354	11,4000 11,4000 11,4000 11,4000	1 1 1 3	5 6591 10 253	11.2500 11.2000 11.1500 11.1000	11.4500 11.5000 11.5500 11.6000	10014 98 10 54	3 3 1 3
WOODPCKR	2,5000	17:02	292	-	0 %	5	2.4600	2.5000	71	-	102	[+]
WPR	- -	2.1600 2.6400	17:02 17:00 16:49 16:23	365 15 140 606	2,5000 2,5000 2,5200 2,6400	1 1 3 2	100 15 2432 248	2.4500 2.4000 2.3500 2.3400	2.6300 2.6600 2.6700 2.6900	20 710 5 10	1 1 1 1
KOMPUTRON	6,6400	16:48	11	-	0 %	3240	6.4000	6.6400	400	-	120	[+]
KOM	- -	5.8400 7.1200	16:48 16:48 16:47 16:47	689 300 10 854	6,5000 6,4000 6,4000 6,4000	2 1 1 1	35 2 2 80	6.3800 6.3200 6.3000 6.2400	6.6600 6.6800 6.7000 6.7200	1339 1777 6 316	4 4 2 2
ATLANTIS	1,6500	17:00	414	-	0 %	1	1.6300	1.6500	1134	-	32	[+]
ATS	- -	1.4050 1.7150	17:00 17:00 17:00 17:00	1949 250 1100 3	1,6500 1,6500 1,6500 1,6500	1 2 4 1	1025 2759 4434 630	1.5900 1.5800 1.5700 1.5600	1.6600 1.7300 1.7550 1.9000	10997 300 900 91	2 1 1 1
COGNOR	5,0850	17:00	415	-	0 %	10	5.0700	5.0850	6235	-	4 596	[+]
COG	- -	4.3920 5.3650	17:00 17:00 17:00 17:00	370 352 10 100	5,0850 5,0850 5,0850 5,0850	1 1 1 1	32 2867 401 700	5.0650 5.0500 5.0450 5.0400	5.0900 5.0950 5.1000 5.1100	3562 10641 5231 160	4 4 9 1
ENELMED	18,0000	17:00	2	-	0 %	327	17.1000	18.0000	4998	-	11	[+]
ENE	- -	16.4000 20.0000	13:50 13:09 12:22 12:21	73 92 1 279	17,1000 17,2000 17,6000 17,0000	1 1 1 0	345 215 3 0	16.6000 16.0000 13.0000 0.0000	18.2000 18.4000 18.8000 18.9000	200 43 35 75	3 1 1 1
GENOMTEC	3,7700	17:00	68	-	0 %	5	3.7600	3.7700	1632	-	544	[+]
GMT	- -	3.1850 3.8850	17:00 17:00 17:00 16:44	638 2000 124 876	3,7700 3,7700 3,7700 3,7450	1 1 1 1	100 1000 350 827	3.7000 3.6550 3.6200 3.6100	3.7800 3.7900 3.8000 3.8800	300 1200 4483 2000	1 1 2 1
OTLOG	11,0000	17:00	275	-	0 %	250	10.9000	11.0000	3350	-	169	[+]
OTS	- -	9.3600 11.4400	17:00 17:00 17:00 17:00	803 342 110 128	11,0000 11,0000 11,0000 11,0000	1 1 3 2	200 74 178 385	10.8000 10.7000 10.5400 10.5000	11.0400 11.0800 11.1000 11.1200	38 30 1 1	1 1 1 1
BOOMBIT	5,8000	17:00	1417	-	0 %	30	5.5800	5.8000	3583	-	183	[+]
BBT	- -	5.0600 6.1800	17:00 17:00 17:00 17:00	10 250 64 10	5,8000 5,8000 5,8000 5,8000	1 3 2 6	500 934 235 1032	5.5600 5.5400 5.5200 5.5000	5.9000 5.9800 6.0000 6.0800	731 132 10 50	3 1 1 1
BLOOBER	24,7500	16:48	2	-	0 %	162	24.4000	24.7500	288	-	928	[+]
BLO	- -	21.1500 25.8500	16:48 16:48 16:43 16:43	32 2 16 34	24,4000 24,7000 24,4000 24,4500	1 2 2 2	200 220 220 988	24.3000 24.2000 24.1500 24.1000	24.8000 24.8500 24.9000 24.9500	400 4 324 139	1 1 2 1
PHOTON	1,8000	17:00	4972	-	0 %	184	1.7700	1.8000	2699	-	154	[+]
PEN	- -	1.6900 2.0600	17:00 17:00 17:00 17:00	304 981 1828 22	1,8000 1,8000 1,8000 1,8000	1 1 1 1	290 4530 277 300	1.7600 1.7550 1.7350 1.7150	1.8600 1.8700 1.8800 1.9000	700 1575 150 523	1 2 1 3
XPLUS	2,3900	16:25	1	-	0 %	965	2.3500	2.3900	180	-	8	[+]
XPL	- -	2.0200 2.4600	16:25 16:05 16:05 16:03	5 100 100 200	2,3700 2,3400 2,3400 2,3300	1 1 1 1	50 50 100 200	2.2500 2.2400 2.2200 2.2100	2.4000 2.4200 2.4400 2.4500	745 50 100 100	3 1 1 1
NTCAPITAL	0,4500	17:00	5000	-	0 %	5089	0.4340	0.4500	14000	-	30	[+]
NTC	- -	0.3950 0.4810	16:12 16:10 15:57 15:16	7000 99 3001 870	0,4500 0,4500 0,4500 0,4520	1 2 1 2	500 10000 500 1900	0.4320 0.4300 0.4290 0.4280	0.4510 0.4520 0.4540 0.4560	401 2130 2000 3156	1 1 1 3
ENERGA	20,0000	17:03	300	-	0 %	4436	19.5000	20.0000	8988	-	1 622	[+]
ENG	- -	17.0000 20.7500	17:02 17:00 17:00 17:00	134 366 453 43	20,0000 20,0000 20,0000 20,0000	2 1 2 1	708 558 1058 75	19.3600 19.3400 19.3000 19.2600	20.0500 20.1000 20.1500 20.2000	1000 1000 1000 2100	1 1 1 3
MOVIEGAMES	8,9200	17:01	288	-	0 %	712	8.9200	9.0600	66	-	189	[+]
MOV	- -	7.4900 9.1500	17:01 17:01 17:00 16:49	12 7 140 2	8,9200 8,9200 8,9200 9,0600	1 1 2 2	11 50 499 268	8.9100 8.9000 8.8000 8.7000	9.0800 9.0900 9.1500 9.1600	11 40 440 37	1 1 2 1
DBENERGY	8,5000	16:17	69	-	0 %	10	8.2400	8.3000	200	-	38	[+]
DBE	- -	7.5600 9.2400	16:13 16:13 16:09 16:03	33 49 14 5	8,5000 8,4800 8,2200 8,4800	2 1 3 1	58 10 95 10	8.2200 8.0800 8.0600 8.0400	8.4000 8.4800 8.5000 8.5600	10 10 73 310	1 1 2 2
ATREM	60,8000	17:00	30	-	0 %	3	60.8000	61.0000	1307	-	877	[+]
ATR	- -	52.2000 63.4000	17:00 17:00 16:46 16:44	114 5 17 1	60,8000 60,8000 60,8000 60,8000	1 3 5 3	18 589 551 651	60.6000 60.4000 60.0000 59.8000	61.4000 61.6000 61.8000 62.0000	83 242 100 83	3 4 1 5
ZUE	11,7500	17:02	120	-	0 %	351	11.5500	11.8000	552	-	739	[+]
ZUE	- -	9.9600 12.1500	17:00 16:47 16:24 16:24	5 93 68 2	11,7500 11,5500 11,8000 11,8000	2 2 3 3	900 650 432 1378	11.5000 11.4500 11.4000 11.3500	11.9000 11.9500 12.0000 12.1000	2454 1515 2403 1510	3 2 7 4
FON	2,1500	17:00	5	-	0 %	678	2.1100	2.1500	1744	-	50	[+]
FON	- -	1.8850 2.2900	16:29 14:45 14:27 14:00	42 44 629 250	2,1100 2,1500 2,1500 2,1600	1 1 1 1	183 900 730 1500	2.1000 2.0900 2.0800 2.0500	2.1600 2.2200 2.2300 2.2400	1197 880 134 1912	2 1 1 4
CORMAY	0,3780	17:04	5000	-	0 %	800	0.3700	0.3780	6000	-	194	[+]
CRM	- -	0.3120 0.3800	17:00 16:48 16:43 16:42	9000 1950 2050 2950	0,3780 0,3780 0,3780 0,3780	1 1 2 1	10000 660 22000 41143	0.3660 0.3620 0.3610 0.3600	0.3790 0.3800 0.3830 0.3860	23970 94791 64 960	3 6 2 2
RANKPROGR	4,4500	17:00	50	-	0 %	300	4.3300	4.4500	3497	-	178	[+]
RNK	- -	3.7750 4.6050	17:00 17:00 17:00 17:00	300 153 3 1500	4,4500 4,4500 4,4500 4,4500	1 1 1 1	672 1500 1500 1500	4.3100 4.3000 4.2800 4.2200	4.4800 4.5600 4.5900 4.6000	1500 500 2000 5060	1 1 2 2
NEXITY	1,1900	16:45	2	-	0 %	1702	1.0800	1.1900	1625	-	3	[+]
NXG	- -	0.9900 1.2100	16:43 16:43 15:38 15:12	10 1152 200 10	1,1000 1,0900 1,0800 1,0900	1 1 4 3	10 200 2341 1152	1.0700 1.0600 1.0500 1.0300	1.2000 1.2100 1.2200 1.2300	200 200 550 481	1 1 2 1
URTESTE	40,0000	16:07	23	-	0 %	1	38.6000	40.0000	147	-	32	[+]
URT	- -	33.7000 41.1000	16:07 16:07 16:07 15:33	10 47 20 55	39,4000 39,0000 38,9000 39,0000	1 1 1 1	50 279 20 29	38.5000 38.4000 38.3000 38.2000	40.4000 40.5000 41.0000 41.1000	30 41 11 24	1 1 2 1
SECOGROUP	33,0000	16:32	56	-	0 %	250	32.0000	33.0000	74	-	18	[+]
SWG	- -	27.6000 33.6000	16:32 14:22 13:48 13:33	111 54 243 88	33,0000 32,0000 31,0000 30,8000	1 1 1 1	53 382 1 50	30.2000 26.2000 26.0000 24.0000	33.2000 34.4000 35.0000 37.2000	240 19 94 5	1 1 1 1
FMG	62,8000	17:00	5	-	0 %	152	60.8000	62.8000	5	-	61	[+]
FMG	- -	54.4000 66.4000	15:47 15:47 15:13 15:10	15 3 82 12	60,8000 60,0000 60,0000 60,0000	1 1 1 1	15 20 50 11	57.2000 57.0000 56.0000 55.6000	63.6000 64.0000 65.8000 66.0000	29 29 12 12	2 1 1 1
ROPCZYCE	24,1000	16:39	1	-	0 %	50	23.9000	24.1000	499	-	376	[+]
RPC	- -	22.2000 27.0000	16:30 16:30 16:29 16:29	83 17 33 50	23,9000 23,9000 23,9000 24,0000	2 2 1 1	240 70 20 20	23.8000 23.6000 23.5000 23.4000	24.3000 24.4000 24.7000 24.8000	20 54 20 300	1 1 1 1
SUNEX	3,9600	17:00	300	-	0 %	428	3.8700	3.9600	1252	-	259	[+]
SNX	- -	3.2950 4.0250	17:00 17:00 17:00 17:00	548 395 67 382	3,9600 3,9600 3,9600 3,9600	1 1 1 1	1285 404 300 800	3.8500 3.8250 3.8200 3.8000	3.9800 3.9900 3.9950 4.0000	553 322 14500 1087	3 1 2 5
ZEPAK	17,4800	17:03	66	-	0 %	10	17.4000	17.4800	217	-	1 287	[+]
ZEP	- -	15.6800 19.1600	17:03 17:02 17:01 17:00	98 2 170 230	17,4800 17,4800 17,4800 17,4800	5 3 1 2	3079 432 150 666	17.3000 17.1000 17.0800 17.0400	17.5000 17.5200 17.5800 17.6000	130 500 90 498	2 1 1 1
POLWAX	1,2000	17:04	100	-	0 %	1133	1.2000	1.2150	502	-	159	[+]
PWX	- -	1.0800 1.3100	17:02 17:00 17:00 17:00	1000 1700 500 500	1,2000 1,2000 1,2000 1,2000	2 1 2 1	2336 2000 3000 4376	1.1850 1.1800 1.1750 1.1700	1.2200 1.2400 1.2500 1.2700	2679 1654 1000 20	2 1 1 2
HERCULES	1,3600	17:00	60	-	0 %	1150	1.3400	1.3900	6598	-	233	[+]
HRS	- -	1.2100 1.4700	17:00 16:43 16:43 16:42	740 3402 432 1000	1,3600 1,3900 1,3900 1,3850	2 1 1 1	3200 1999 928 5000	1.3300 1.3200 1.2900 1.2800	1.4000 1.4400 1.4450 1.4500	20333 12499 200 5898	3 4 1 2
CYFRPLSAT	12,2900	17:03	352	-	0 %	12847	12.2900	12.2950	2338	-	70 805	[+]
CPS	- -	11.0900 13.5500	17:03 17:03 17:03 17:03	400 50 100 98	12,2900 12,2900 12,2900 12,2900	1 2 1 5	10 110 10 1696	12.2650 12.2600 12.2550 12.2500	12.3000 12.3050 12.3100 12.3200	2 2533 2338 821	1 2 3 4
KRAKCHEM	0,4670	17:03	2000	-	0 %	18000	0.4410	0.4680	3797	-	67	[+]
KCH	- -	0.4110 0.5000	17:03 17:00 17:00 17:00	1969 177 2000 1730	0,4670 0,4670 0,4670 0,4670	2 1 2 1	10000 23000 7500 7235	0.4260 0.4250 0.4200 0.4130	0.4790 0.4990 0.5000 0.5200	2680 1598 2000 9054	1 1 1 2
CLOUD	66,2000	17:00	65	-	0 %	40	66.0000	66.4000	46	-	439	[+]
CLD	- -	56.4000 68.8000	17:00 17:00 16:46 16:46	2 409 7 7	66,2000 66,2000 65,2000 65,4000	1 1 2 1	77 27 100 29	65.0000 64.8000 64.4000 64.0000	66.6000 66.8000 67.0000 67.6000	38 222 193 50	1 3 4 1
PURE	3,7000	17:00	2000	-	0 %	100	3.5400	3.7000	5463	-	716	[+]
PUR	- -	3.0780 3.7620	17:00 17:00 17:00 17:00	509 720 1383 742	3,7000 3,7000 3,7000 3,7000	2 2 1 1	1124 430 660 398	3.5200 3.5100 3.5040 3.5020	3.7100 3.7200 3.7400 3.7500	1336 1146 179 500	2 3 1 1
WASKO	2,2200	16:41	9	-	0 %	2700	PKC	PKC	2000	-	982	[+]
WAS	- -	2.0000 2.4400	16:41 16:40 16:40 16:40	1 491 578 3931	2,1800 2,2200 2,2200 2,2200	2 2 1 1	4991 1300 1000 1076	2.2800 2.2200 2.2000 2.1800	2.2000 2.2100 2.2200 2.2300	910 1255 1790 269	1 2 2 1
COMPREMUM	1,1800	14:26	4000	-	0 %	90795	PKC	PKC	4101	-	1 434	[+]
CPR	- -	1.0650 1.2950	14:26 14:26 14:26 14:26	6000 1000 4600 400	1,1800 1,1800 1,1800 1,1800	1 2 1 1	1500 4400 10 6000	1.4000 1.3700 1.3300 1.3200	1.1600 1.1700 1.1800 1.1850	1797 555 4028 5554	2 1 4 2

GPW	Świat	Waluty

Notowania GPW
WIG	116148.7	-0.36%	12-23
WIG20	3155.6	-0.57%	12-23
WIG20 Fut	3180.0	-0.78%	12-23
WIG20USD	880.4	-0.52%	12-23
mWIG40	8123.6	+0.09%	12-23
sWIG80	28961.9	+0.28%	12-23

Notowania Świat
Dow	48442.4	+0.16%	12-23
SP500 Fut	6956.2	-0.03%	11:47
Nikkei	50344.1	-0.14%	7:45
DAX	24340.1	+0.23%	12-23
Ropa WTI	58.6	+0.31%	11:57
Złoto	4489.7	+0.12%	11:57

Notowania Waluty
EUR/PLN	4.21147	-0.27%	11:57
CHF/PLN	4.53693	-0.20%	11:57
USD/PLN	3.57003	-0.29%	11:57
EUR/USD	1.17969	+0.02%	11:57
GBP/USD	1.35159	0.00%	11:57
USD/JPY	155.942	-0.16%	11:57

Forum
» Prośba o dodanie notowań Space... [0][ASB]
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]

Wzrosty	Spadki	Staty
COMPREMUM	1.18	31.11%
WASKO	2.22	30.97%
PURE	3.70	16.35%
CLOUD	66.20	16.14%
KRAKCHEM	0.47	12.53%
Więcej ...
IFCAPITAL	0.25	-95.25%
INTERBUD	1.87	-8.58%
ORCOGROUP	4.58	-8.03%
PGFGROUP	0.46	-7.03%
ONESANO	0.77	-5.90%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 PLN.

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