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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	0	0.0000	PKC	3379	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	4.5000 4.7800 4.8400 5.2000	180 1326 211 3140	1 1 1 1
KERNEL	19,8000	17:04	150	26.60	-26.12 %	28000	20.0000	19.8000	2610	310	6 949	[+]
KER	19.44 26.60	19.4400 23.7500	17:03 17:03 17:03 17:02	20 65 150 1000	19,8000 19,8000 19,8000 19,8000	1 1 1 3	7000 60 20 401	19.8000 19.7800 19.7600 19.6200	20.0000 20.1500 20.3000 20.3500	375 200 60 300	1 1 1 1
COALENERG	2,9800	17:04	200	4.00	-23.79 %	5500	2.9600	2.9800	22	2 262	7 428	[+]
CLE	2.89 4.08	2.8850 3.5250	17:04 17:04 17:04 17:04	400 1086 60 232	2,9800 2,9800 2,9800 2,9800	1 4 2 4	900 1400 1462 6678	2.9200 2.9000 2.8900 2.8850	2.9850 2.9900 3.0000 3.0200	1086 4063 2414 9800	1 1 3 1
MILKILAND	2,8000	17:04	360	3.40	-19.31 %	1500	2.7500	2.8000	6690	646	1 972	[+]
MLK	2.76 3.40	2.7600 3.3600	17:03 17:03 17:01 17:00	800 1000 500 500	2,8000 2,8000 2,8000 2,8000	4 2 2 1	16 8 1765 3000	2.7400 2.7300 2.7200 2.7000	2.8400 2.8600 2.8800 2.8900	1740 430 1000 2000	2 1 1 1
AGROTON	6,6000	17:03	1500	7.48	-13.61 %	451	6.5600	6.6000	150	146	984	[+]
AGT	6.16 7.48	6.0800 7.4000	17:00 17:00 17:00 17:00	350 50 58 7	6,6000 6,6000 6,6000 6,6000	1 4 1 1	1601 661 200 1000	6.4400 6.4000 6.3600 6.3000	6.7000 6.7800 6.8600 6.8800	1013 18 100 300	1 1 1 1
KSGAGRO	4,3500	17:04	500	4.67	-10.12 %	10	4.2100	4.3500	35	160	697	[+]
KSG	4.05 4.75	4.1700 5.0800	17:00 17:00 16:42 16:42	470 30 5 100	4,3500 4,3500 4,4600 4,4600	3 1 1 6	2595 10 4 1323	4.2000 4.1400 4.1100 4.1000	4.4500 4.4600 4.5000 4.5800	587 1852 1651 500	2 2 2 1
REDAN	0,0600	16:39	51754	0.07	-9.37 %	109362	0.0594	0.0600	279219	394	23	[+]
RDN	0.06 0.07	0.0482 0.0890	14:17 12:25 12:22 11:43	3638 4000 1500 10000	0,0594 0,0600 0,0600 0,0600	1 1 2 3	8000 20000 40000 150875	0.0592 0.0566 0.0562 0.0560	0.0688 0.0690 0.0700 0.0710	10000 4471 1000 25000	1 1 1 1
MWTRADE	3,5000	17:00	7	3.60	-7.41 %	847	3.4800	3.5000	2	4	13	[+]
MWT	3.48 3.62	3.2400 3.9600	17:00 16:49 16:49 16:00	3 153 541 1000	3,5000 3,4800 3,5000 3,5000	3 2 1 2	1680 1100 1077 1020	3.4600 3.4400 3.3800 3.0000	3.5800 3.7800 3.8000 3.9000	1000 506 705 500	1 3 2 1
KRVITAMIN	8,4000	15:33	220	9.00	-6.67 %	348	8.4400	8.7200	22	2	15	[+]
KVT	8.26 9.00	8.1000 9.9000	15:33 15:33 15:33 15:33	5 2 220 2	8,2600 8,2600 8,2600 8,2600	1 1 1 2	2 80 2 572	8.4200 8.4000 8.3000 8.2600	8.7800 8.8200 8.8400 8.8800	2 200 2 2	1 1 1 1
NTCAPITAL	0,9100	16:45	500	0.97	-6.19 %	2986	0.9040	0.9100	3793	419	382	[+]
NTC	0.88 1.04	0.8740 1.0650	16:40 16:06 15:57 15:44	707 250 555 126	0,9100 0,9260 0,9100 0,9260	1 2 1 1	1000 4000 200 2000	0.9020 0.8920 0.8900 0.8820	0.9260 0.9280 0.9380 0.9440	1554 500 2300 1688	1 1 2 1
IDMSAPL	0,6100	17:00	2	0.65	-6.15 %	2928	0.6100	0.6500	12000	4	3	[+]
IDM	0.61 0.65	0.5850 0.7150	17:00 11:35 11:35 11:34	16 1191 209 1000	0,6100 0,6100 0,6100 0,6300	1 2 2 1	983 19000 12257 1547	0.6050 0.6000 0.5700 0.5550	0.6700 0.6800 0.6900 0.7200	1500 3642 1869 1734	1 2 1 1
NANOGROUP	3,0700	17:00	30	3.27	-6.12 %	2770	3.0700	3.1500	139	91	283	[+]
NNG	3.03 3.33	2.9500 3.5900	16:49 16:34 16:20 16:19	10 200 1 700	3,1500 3,0700 3,1500 3,1500	2 2 1 3	1300 9000 20 10686	3.0600 3.0500 3.0400 3.0300	3.1600 3.1800 3.1900 3.2000	2861 600 404 2500	2 1 2 1
DIGITANET	66,6000	17:01	1	69.00	-4.58 %	166	66.4000	66.6000	252	9	593	[+]
DIG	65.40 69.00	62.2000 75.8000	17:01 17:01 17:00 16:49	40 7 8 15	66,6000 66,6000 66,6000 66,8000	2 9 3 4	47 195 82 429	66.2000 66.0000 65.8000 65.6000	66.8000 67.0000 67.2000 67.4000	741 450 451 550	4 1 2 1
REMAK	13,2500	17:00	13	13.85	-4.33 %	916	13.2500	13.4500	898	1	8	[+]
RMK	13.25 13.85	12.5000 15.2000	17:00 17:00 16:41 16:21	76 1 98 1	13,2500 13,2500 13,4000 13,3000	1 1 3 1	394 450 1093 140	13.1500 13.0500 13.0000 12.7500	13.7000 13.8000 13.8500 14.0000	2 72 94 905	1 2 2 1
VOTUM	35,4000	17:00	17	36.70	-4.32 %	8	35.4000	35.4500	1	23	831	[+]
VOT	35.00 36.70	33.0500 40.3500	17:00 17:00 17:00 16:46	35 40 60 3	35,4000 35,4000 35,4000 35,4500	1 1 2 2	141 40 16 153	35.3000 35.2500 35.2000 35.1500	35.5000 35.7000 35.7500 35.8000	2 40 16 116	1 1 1 1
COMPERIA	6,2000	14:21	1300	6.20	-3.88 %	6514	6.0000	6.3000	1250	2	11	[+]
CPL	6.20 6.45	5.6000 6.8000	10:23 09:12 16:02 13:04	100 300 345 20	6,4500 6,2000 6,4500 6,4500	1 1 0 0	493 575 0 0	3.5000 3.0000 0.0000 0.0000	6.4000 6.4500 6.5000 6.6000	700 235 1000 20	1 1 1 1
CYFRPLSAT	13,9000	17:00	1168	14.42	-3.81 %	5325	13.9000	13.9450	4296	1 252	17 626	[+]
CPS	13.90 14.44	12.9750 15.8550	17:00 17:00 17:00 17:00	40 1 103 100	13,9000 13,9000 13,9000 13,9000	2 3 5 8	8 1393 536 2019	13.8950 13.8900 13.8850 13.8800	13.9500 13.9550 13.9800 14.0000	869 182 1000 2000	1 1 1 1
IZOLACJA	3,6100	14:49	91	3.70	-3.73 %	2	3.7400	3.7500	262	4	16	[+]
IZO	3.61 3.80	3.3300 4.0700	13:29 13:29 13:29 13:29	36 64 100 100	3,7500 3,7000 3,7000 3,7000	1 1 1 1	550 281 169 360	3.6400 3.6100 3.6000 3.5900	3.8000 3.8500 3.8900 3.9000	994 4798 395 1000	1 5 1 1
ALLEGRO	29,1350	17:00	1051	30.26	-3.72 %	25513	29.1350	29.1400	1227	3 479	102 861	[+]
ALE	29.10 30.29	27.2350 33.2850	17:00 17:00 17:00 17:00	10000 10000 5822 1723	29,1350 29,1350 29,1350 29,1350	4 9 1 8	1471 2635 100 4028	29.1300 29.1200 29.1150 29.1100	29.1450 29.1700 29.1750 29.1800	4422 5626 9982 1500	2 2 2 1
PEKABEX	19,4000	17:00	1	20.20	-3.48 %	3	19.4000	19.4500	200	5	106	[+]
PBX	19.25 20.20	18.2000 22.2000	16:48 16:43 16:43 16:41	349 20 32 6	19,3500 19,3500 19,3000 19,3000	1 5 2 1	68 288 2 300	19.3000 19.2000 19.1000 19.0500	19.5000 19.6000 19.6500 19.7000	1 1 382 1	1 1 1 1
CDRL	11,3000	14:51	200	11.80	-3.42 %	1309	11.3000	11.7000	650	1	6	[+]
CDL	11.30 11.80	10.7000 12.9000	12:43 09:48 09:01 09:00	250 60 1 2	11,3000 11,3000 11,3000 11,8000	2 2 3 1	672 275 582 160	11.2000 11.1000 11.0000 10.8000	11.8000 12.5000 12.7000 12.8000	200 12 99 40	2 1 1 1
AUTOPARTN	20,6000	17:00	92	21.30	-3.29 %	178	20.6000	20.8500	710	65	1 345	[+]
APR	20.20 21.35	19.1800 23.4000	17:00 17:00 17:00 17:00	1 86 50 11	20,6000 20,6000 20,6000 20,6000	1 2 2 5	237 380 1377 416	20.5000 20.4000 20.2500 20.2000	20.9000 20.9500 21.0000 21.2000	610 610 77 86	1 1 2 2
SYNTHAVERSE	4,7050	17:00	231	4.78	-3.19 %	1769	4.7050	4.7450	210	147	697	[+]
SVE	4.70 4.86	4.3000 5.2500	17:00 17:00 17:00 17:00	3 250 8 8	4,7050 4,7050 4,7050 4,7050	10 1 1 1	5993 3 290 310	4.7000 4.6950 4.6900 4.6850	4.7500 4.7600 4.7650 4.7750	735 500 8 455	2 1 1 1
INGBSK	292,5000	17:00	19	302.00	-3.15 %	231	292.5000	294.0000	4	19	5 603	[+]
ING	291.50 302.00	272.0000 332.0000	17:00 17:00 17:00 17:00	2 3 1 2	292,5000 292,5000 292,5000 292,5000	4 6 11 5	85 33 507 49	292.0000 291.5000 291.0000 290.5000	294.5000 295.0000 295.5000 296.0000	1 104 6 345	1 3 3 8
HERCULES	0,9480	17:00	4	0.96	-3.07 %	1200	0.9340	0.9480	8496	40	38	[+]
HRS	0.93 0.98	0.8620 1.0500	15:57 15:57 15:57 15:55	2 1812 8188 15	0,9500 0,9260 0,9280 0,9500	1 1 1 1	2100 5000 10188 2000	0.9300 0.9280 0.9260 0.9220	0.9500 0.9680 0.9700 0.9740	777 1900 2722 1700	1 2 1 1
CREEPYJAR	353,5000	17:00	3	364.50	-3.02 %	113	353.5000	356.0000	7	0	172	[+]
CRJ	351.50 371.00	328.5000 400.5000	17:00 17:00 17:00 17:00	21 42 3 12	353,5000 353,5000 353,5000 353,5000	1 3 2 6	15 40 13 179	353.0000 351.0000 350.5000 350.0000	358.5000 359.0000 360.0000 364.5000	2 20 32 17	1 1 2 1
ASTARTA	47,5500	17:01	1	49.00	-2.96 %	665	47.5500	48.0000	96	88	4 286	[+]
AST	46.10 52.80	44.1000 53.9000	17:00 17:00 17:00 17:00	13 70 7 200	47,5500 47,5500 47,5500 47,5500	2 1 2 2	61 45 205 170	47.5000 47.4500 47.4000 47.3000	48.2000 48.4000 48.5000 48.8500	71 618 362 300	1 1 1 1
TERMOREX	0,6850	14:40	2000	0.71	-2.84 %	600	0.6800	0.6850	10406	3	2	[+]
TRR	0.69 0.71	0.6350 0.7750	14:40 10:15 09:18 14:24	244 256 15 300	0,6900 0,6900 0,7050 0,7050	1 1 1 1	500 500 500 500	0.6750 0.6650 0.6300 0.6200	0.7050 0.7100 0.7200 0.7400	1037 462 500 500	1 1 1 1
TSGAMES	80,8000	17:00	25	82.95	-2.53 %	34	80.8000	81.2000	40	12	1 005	[+]
TEN	80.80 82.95	74.7000 91.2000	17:00 17:00 17:00 17:00	4 26 60 50	80,8000 80,8000 80,8000 80,8000	2 6 1 5	70 127 1 6739	80.6500 80.6000 80.5500 80.5000	81.7000 81.8000 81.8500 81.9000	70 115 7 70	1 2 1 1
MEXPOLSKA	3,9500	16:34	22	4.00	-2.47 %	2	4.0400	4.1000	355	0	2	[+]
MEX	3.95 4.04	3.6000 4.4000	16:26 16:26 16:11 16:03	3 2 334 10	3,9500 4,0000 4,0400 4,0000	1 1 1 4	127 500 100 455	3.8500 3.8400 3.8300 3.8200	4.1900 4.2000 4.2400 4.2900	551 905 151 185	2 4 1 1
EUROHOLD	2,4000	15:11	1	2.40	-2.44 %	458	2.4000	2.5200	33	0	0	[+]
EHG	2.40 2.40	2.1600 2.6400	16:11 09:47 09:28 09:00	5 500 5 287	2,4600 2,4000 2,4600 2,4000	1 1 2 2	5 5 85 1000	2.3600 2.3400 2.3000 2.2800	2.5400 2.5600 2.6000 2.6400	67 2395 268 530	1 2 1 1
TRAKCJA	2,4000	17:00	70	2.45	-2.44 %	900	2.3800	2.4000	1929	96	231	[+]
TRK	2.36 2.45	2.2100 2.6900	17:00 16:46 16:42 16:42	1 100 191 9	2,4000 2,4100 2,4100 2,4100	1 15 9 8	9 9093 19973 6962	2.3700 2.3600 2.3500 2.3400	2.4100 2.4200 2.4300 2.4400	2009 3649 4159 1336	2 3 5 2
PASSUS	32,6000	16:48	3	32.60	-2.40 %	15	31.9000	32.6000	10	1	26	[+]
PAS	31.80 32.60	29.4000 35.8000	16:35 16:10 16:01 16:01	3 14 140 56	31,8000 32,0000 32,0000 32,0000	3 2 1 1	202 70 10 10	31.8000 31.7000 31.5000 31.4000	32.7000 32.8000 32.9000 33.0000	20 55 20 20	1 1 1 1
ZUE	10,8000	17:00	100	11.05	-2.26 %	85	10.6500	10.8000	215	6	62	[+]
ZUE	10.50 11.10	9.9600 12.1500	16:46 16:45 16:45 16:32	300 200 160 15	10,8000 10,8500 10,8500 10,6500	3 1 2 1	567 167 270 150	10.5000 10.3500 10.2500 10.2000	10.9000 11.0000 11.1000 11.2000	220 738 192 1007	2 1 3 6
JWWINVEST	3,0700	15:23	170	3.02	-2.23 %	1542	3.0600	3.1000	70	3	9	[+]
JWW	3.02 3.11	2.7200 3.3200	15:22 15:07 15:06 14:56	161 169 168 171	3,0900 3,0700 3,0900 3,0700	1 1 3 2	100 422 1135 215	3.0500 3.0400 3.0200 3.0000	3.1100 3.1300 3.1400 3.1600	236 800 262 190	1 1 1 2
PKPCARGO	17,7000	17:03	3322	18.10	-2.21 %	8558	17.7000	18.0600	200	88	1 586	[+]
PKP	17.68 18.40	16.3000 19.9000	17:03 17:03 17:03 17:03	266 100 1000 150	17,7000 17,7000 17,7000 17,7000	2 1 5 2	174 45 1237 967	17.6800 17.6600 17.6400 17.6200	18.1000 18.1200 18.1600 18.2000	695 100 369 13	3 1 2 1
DOMDEV	201,5000	17:03	125	204.00	-2.18 %	139	201.0000	203.0000	75	2	398	[+]
DOM	201.50 206.00	183.6000 224.0000	17:00 17:00 16:44 16:42	6 6 1 20	201,5000 201,5000 201,5000 203,0000	1 2 1 1	46 623 1 145	200.0000 199.8000 199.0000 198.2000	204.5000 205.0000 205.5000 206.0000	34 34 51 5	1 1 2 1
POLICE	9,3000	17:00	1	9.36	-2.11 %	558	9.3000	9.3400	1200	1	5	[+]
PCE	9.30 9.60	8.4400 10.2500	16:29 16:28 16:28 16:28	3 22 1 2	9,3400 9,5000 9,4800 9,4800	1 2 5 2	2 102 152 4	9.2800 9.2400 9.2200 9.1000	9.4800 9.5000 9.5600 9.6000	3 109 165 2	1 1 1 1
ARCTIC	15,3400	17:00	113	15.66	-2.04 %	1000	15.3300	15.3400	1573	61	933	[+]
ATC	15.28 15.77	14.1000 17.2200	17:00 17:00 17:00 17:00	14 115 49 4	15,3400 15,3400 15,3400 15,3400	6 1 3 1	1142 100 701 100	15.3000 15.2900 15.2800 15.2500	15.4200 15.4300 15.4400 15.4500	20 409 18 301	1 2 1 1
GRENEVIA	2,2500	17:01	860	2.28	-1.96 %	2512	2.2500	2.2550	500	343	779	[+]
GEA	2.24 2.30	2.0550 2.5050	17:01 17:00 17:00 17:00	2478 50 600 100	2,2500 2,2500 2,2500 2,2500	2 3 7 2	1011 25000 22352 3650	2.2400 2.2350 2.2300 2.2250	2.2600 2.2650 2.2700 2.2750	14970 11799 2550 9298	1 1 2 2
BOGDANKA	24,2600	17:00	144	24.70	-1.86 %	16	24.2600	24.4200	445	41	1 019	[+]
LWB	24.26 25.10	22.2400 27.1600	17:00 17:00 17:00 17:00	46 354 44 1	24,2600 24,2600 24,2600 24,2600	1 4 1 1	250 1126 269 269	24.2400 24.2000 24.1600 24.1200	24.4600 24.5000 24.5400 24.5600	6 10 761 20	1 1 2 2
NEUCA	810,0000	17:00	1	825.00	-1.82 %	11	810.0000	820.0000	19	1	978	[+]
NEU	802.00 825.00	743.0000 907.0000	17:00 17:00 17:00 17:00	1 4 3 3	810,0000 810,0000 810,0000 810,0000	2 4 3 3	4 10 26 35	809.0000 808.0000 807.0000 806.0000	822.0000 823.0000 824.0000 825.0000	11 2 13 81	2 1 2 4
EMC	11,0000	17:00	2	11.00	-1.79 %	1000	10.6000	11.0000	324	0	0	[+]
EMC	11.00 11.00	9.9000 12.1000	09:12 09:00 17:00 09:00	2 2 1 2	11,0000 11,2000 11,2000 11,0000	2 1 0 0	11025 17234 0 0	10.5000 10.4000 0.0000 0.0000	11.3000 11.5000 11.6000 11.8000	106 117 65 300	1 1 1 1
ONESANO	1,1050	14:29	1	1.06	-1.78 %	427	1.0600	1.1000	2000	1	1	[+]
ONO	1.06 1.12	0.9500 1.1600	12:27 10:15 09:31 09:02	475 23 1 10	1,0600 1,0550 1,1150 1,0550	1 10 2 2	1000 3587 1100 15088	1.0550 1.0500 1.0450 1.0400	1.1050 1.1100 1.1200 1.1250	998 1500 2643 3439	1 1 2 2
PTWP	57,0000	15:33	100	59.00	-1.72 %	17	56.5000	57.0000	33	0	6	[+]
PTW	57.00 59.00	53.5000 64.5000	12:20 09:00 16:03 09:56	11 1 101 1	57,0000 59,0000 58,0000 59,0000	2 1 1 1	240 50 29 1	55.5000 52.5000 52.0000 50.5000	58.0000 58.5000 59.0000 60.0000	135 325 96 1125	1 1 4 2
DELKO	8,0000	17:00	4	8.10	-1.72 %	865	8.0000	8.0400	146	5	40	[+]
DEL	7.92 8.10	7.3000 8.9000	16:25 16:19 16:15 16:10	2 5 62 210	8,0400 8,0000 8,0400 8,0000	1 1 4 6	10 250 1246 703	7.9600 7.9400 7.9200 7.9000	8.0600 8.0800 8.1000 8.1400	515 650 502 190	3 1 5 2
ARTIFEX	17,3500	16:43	80	17.65	-1.70 %	200	17.3500	17.4500	150	9	159	[+]
ART	17.00 17.85	15.9000 19.4000	16:35 16:29 16:25 16:16	120 100 100 110	17,3500 17,3500 17,3000 17,3000	2 2 1 1	675 640 1744 407	17.3000 17.2500 17.1500 17.1000	17.5000 17.6000 17.8000 17.8500	150 120 122 162	1 1 1 2
RENDER	84,6000	15:48	1	84.80	-1.63 %	12	82.2000	84.6000	9	0	1	[+]
RND	83.00 84.80	76.4000 93.2000	15:48 14:05 13:52 14:22	1 10 1 1	84,4000 83,0000 84,8000 86,0000	2 1 1 1	30 12 33 33	82.0000 81.8000 81.6000 81.4000	85.0000 85.4000 85.6000 86.0000	5 2 6 20	1 1 1 1
RYVU	27,1500	17:03	141	27.60	-1.63 %	1	27.1000	27.1500	359	16	448	[+]
RVU	26.50 27.80	24.8500 30.3500	17:00 17:00 16:48 16:42	587 398 80 1	27,1500 27,1500 27,1500 27,2000	4 6 1 2	371 257 222 70	27.0500 27.0000 26.9500 26.9000	27.3000 27.4000 27.7000 27.7500	1486 1512 90 100	1 1 2 1
4MASS	6,7300	16:49	97	6.75	-1.61 %	300	6.6200	6.7300	1903	76	507	[+]
4MS	6.52 6.93	6.0800 7.4200	16:38 16:38 16:37 16:35	291 312 80 1	6,7200 6,7200 6,7200 6,6200	3 2 1 1	1176 300 144 50	6.6100 6.6000 6.5900 6.5800	6.7500 6.7700 6.7800 6.8400	500 1000 255 50	1 1 1 1
PGE	6,8600	17:03	3000	6.97	-1.61 %	12170	6.8600	6.8620	1026	2 777	19 157	[+]
PGE	6.80 7.04	6.2780 7.6700	17:03 17:00 17:00 17:00	2000 1712 454 290	6,8600 6,8600 6,8600 6,8600	1 1 1 6	4500 76 6 20436	6.8560 6.8540 6.8520 6.8500	6.8640 6.8680 6.8720 6.8740	28 3222 4090 411	1 2 2 2
CYBERFLKS	152,5000	17:00	50	158.00	-1.61 %	175	152.5000	154.0000	58	8	1 283	[+]
CBF	147.00 158.00	142.5000 173.5000	17:00 17:00 17:00 17:00	28 15 7 6	152,5000 152,5000 152,5000 152,5000	1 1 2 1	84 84 1627 300	151.5000 151.0000 150.0000 149.5000	154.5000 155.0000 156.0000 156.5000	210 4062 13 7	3 2 2 1
KETY	811,0000	17:00	5	824.50	-1.58 %	100	811.0000	813.5000	52	23	18 723	[+]
KTY	804.00 826.00	742.5000 906.5000	17:00 17:00 17:00 17:00	5 5 5 5	811,0000 811,0000 811,0000 811,0000	3 2 2 3	13 7 2 14	810.5000 809.5000 809.0000 808.5000	814.5000 815.5000 816.5000 817.5000	51 2 2 2	1 1 1 1
SFINKS	0,5020	17:00	23	0.52	-1.57 %	3607	0.5010	0.5020	7066	49	25	[+]
SFS	0.50 0.52	0.4635 0.5660	17:00 17:00 17:00 17:00	1739 5000 100 500	0,5020 0,5020 0,5020 0,5020	2 1 1 1	21990 50 50 2000	0.5000 0.4965 0.4960 0.4945	0.5140 0.5150 0.5180 0.5230	11723 9033 882 8037	3 2 1 2
STAPORKOW	2,5600	12:04	16	2.60	-1.54 %	470	2.5600	2.5800	20	0	0	[+]
ZUK	2.56 2.60	2.3400 2.8600	11:32 09:11 09:00 17:00	16 8 70 213	2,5600 2,6000 2,6000 2,6000	2 1 1 2	1495 3000 5 1871	2.5200 2.5000 2.4800 2.4400	2.6000 2.6600 2.6800 2.7000	2912 900 1329 3811	2 1 3 1
ENEA	14,1000	17:00	21	14.32	-1.54 %	19	14.0900	14.1000	1458	173	2 441	[+]
ENA	14.05 14.33	12.8900 15.7500	17:00 17:00 17:00 17:00	238 280 161 53	14,1000 14,1000 14,1000 14,1000	2 2 3 2	378 28 528 314	14.0800 14.0700 14.0600 14.0500	14.1400 14.1700 14.1800 14.1900	230 51 35 231	1 1 1 2
IMCOMPANY	25,6000	17:00	55	26.00	-1.54 %	311	25.6000	26.0000	694	47	1 202	[+]
IMC	22.20 27.90	23.2000 28.2000	17:00 16:47 16:46 16:46	85 84 40 100	25,6000 25,8000 25,8000 25,8000	1 1 1 1	1000 370 200 222	24.4000 24.3000 24.2000 24.0000	26.7000 27.0000 27.5000 27.6000	100 40 514 98	1 1 1 1
MARVIPOL	6,3800	16:34	30	6.38	-1.54 %	6739	6.3800	6.4800	92	17	109	[+]
MVP	6.38 6.50	5.7600 7.0000	16:22 16:22 16:21 16:21	1344 76 200 430	6,3800 6,3800 6,4000 6,4000	2 3 4 6	1966 1020 1341 2162	6.3600 6.3400 6.3200 6.3000	6.5000 6.5200 6.5400 6.5600	1190 160 2340 538	3 1 3 3
MFO	26,0000	15:13	15	26.80	-1.52 %	137	25.9000	26.3000	250	2	62	[+]
MFO	25.90 26.80	24.2000 29.4000	15:13 13:28 11:42 11:36	500 50 3 330	26,0000 26,0000 26,3000 25,9000	2 1 1 3	3 391 1 500	25.8000 25.6000 25.5000 25.3000	26.4000 26.5000 26.6000 26.8000	97 450 6 533	1 1 1 1
IZOSTAL	2,7400	15:32	131	2.76	-1.44 %	200	2.7200	2.7600	900	10	26	[+]
IZS	2.70 2.78	2.4900 3.0300	15:30 15:26 14:17 11:34	219 150 500 74	2,7400 2,7200 2,7200 2,7000	2 2 2 2	500 1026 405 800	2.7100 2.7000 2.6900 2.6800	2.7700 2.7800 2.7900 2.8000	1160 1317 11832 3533	4 6 5 5
MOBRUK	342,0000	16:49	3	348.00	-1.44 %	1	341.5000	342.0000	44	3	1 028	[+]
MBR	338.00 350.00	313.5000 382.5000	16:48 16:48 16:48 16:48	5 3 7 2	343,0000 342,5000 342,5000 342,5000	3 2 6 2	155 17 252 39	341.0000 340.5000 340.0000 339.5000	343.0000 344.5000 345.0000 346.5000	64 61 35 1	1 2 2 1
ATAL	49,9000	17:03	123	50.50	-1.38 %	77	49.9000	50.0000	48	10	494	[+]
1AT	49.80 50.90	45.4500 55.5000	17:00 17:00 16:48 16:48	1 49 10 28	49,9000 49,9000 49,8500 49,8500	3 4 1 1	145 69 20 5	49.8500 49.8000 49.7500 49.7000	50.4000 50.5000 50.6000 50.7000	81 64 156 128	1 3 2 2
STALPROFI	8,6200	17:00	45	8.74	-1.37 %	188	8.6200	8.7000	7	4	31	[+]
STF	8.58 8.80	7.8800 9.6000	16:33 15:57 15:57 15:55	15 296 2 2	8,6200 8,6200 8,6200 8,6600	1 3 2 1	100 292 1256 100	8.6000 8.5800 8.5600 8.5400	8.7200 8.7400 8.7600 8.7800	233 320 50 150	1 1 1 2
POLIMEXMS	2,9100	17:03	14	2.95	-1.36 %	77	2.9080	2.9100	6719	364	1 056	[+]
PXM	2.85 2.98	2.6560 3.2440	16:49 16:49 16:49 16:49	2 530 1870 968	2,9100 2,8920 2,8920 2,8920	4 1 1 1	3046 172 5 202	2.8900 2.8860 2.8840 2.8820	2.9160 2.9180 2.9200 2.9280	500 6626 1807 500	1 1 2 1
TRANSPOL	2,9600	14:59	154	3.00	-1.33 %	895	2.9500	2.9600	8	1	2	[+]
TRN	2.96 3.00	2.7000 3.3000	10:38 09:28 09:00 13:21	350 150 5 17	2,9600 2,9600 3,0000 3,0000	3 1 1 2	4776 1000 4 911	2.9400 2.9300 2.9100 2.9000	3.0000 3.0200 3.0300 3.0600	1365 3343 539 42	2 2 1 1
ZEPAK	17,9800	17:00	6	18.30	-1.32 %	340	17.9200	17.9800	172	8	138	[+]
ZEP	17.92 18.40	16.4800 20.1000	17:00 16:47 16:47 16:47	5 1 1 1	17,9800 17,9800 17,9800 17,9800	6 4 1 1	930 881 100 50	17.9000 17.8000 17.7600 17.7000	18.0000 18.1000 18.1400 18.2000	652 100 774 129	1 1 2 2
VIVID	0,6000	16:20	2332	0.60	-1.32 %	5739	0.6000	0.6080	2400	24	15	[+]
VVD	0.60 0.61	0.5440 0.6640	16:20 16:20 15:41 14:30	648 1020 480 980	0,6020 0,6020 0,6100 0,6020	2 2 1 2	54 10049 1900 6850	0.5960 0.5920 0.5900 0.5860	0.6100 0.6120 0.6140 0.6160	3026 67 20 1314	4 1 1 2
KCI	0,9140	17:00	1000	0.93	-1.30 %	1680	0.9140	0.9240	2968	6	5	[+]
KCI	0.91 0.93	0.8340 1.0150	13:13 12:54 12:53 11:23	17 398 2000 2000	0,9260 0,9120 0,9200 0,9260	1 1 1 1	3682 1625 3000 5000	0.9120 0.9040 0.9020 0.9000	0.9260 0.9440 0.9460 0.9480	5429 3000 6200 5000	2 1 2 1
OPONEOPL	92,0000	17:00	9	95.60	-1.29 %	56	91.0000	92.0000	125	18	1 677	[+]
OPN	89.00 96.40	86.2000 105.0000	17:00 17:00 17:00 17:00	139 150 395 68	92,0000 92,0000 92,0000 92,0000	1 1 2 2	33 200 185 285	90.2000 90.0000 89.2000 89.0000	92.6000 92.8000 93.4000 94.0000	95 85 14 253	2 1 1 4
DBENERGY	15,7000	16:48	6	15.90	-1.26 %	4	15.5000	15.9000	230	1	12	[+]
DBE	15.50 15.95	14.3500 17.4500	16:41 16:41 16:41 13:43	96 100 4 121	15,5000 15,5000 15,5500 15,7000	2 2 3 2	110 18 71 39	15.4500 15.4000 15.3500 15.2500	15.9500 16.0000 16.0500 16.1000	204 50 20 20	2 2 1 1
SHOPER	39,9000	17:00	1	40.00	-1.24 %	8	39.8000	40.0000	544	4	156	[+]
SHO	39.80 40.60	36.0000 44.0000	16:47 16:47 16:45 16:44	87 13 2 1	39,8000 39,9000 39,9000 40,0000	1 2 4 3	85 140 282 1067	39.7000 39.5000 39.1000 39.0000	40.5000 40.6000 40.7000 40.8000	33 30 125 1569	1 1 1 3
ANSWEAR	27,8000	16:48	74	28.35	-1.24 %	110	27.8000	28.2000	40	2	43	[+]
ANR	27.80 28.35	25.5500 31.1500	16:45 16:45 16:40 16:40	35 58 47 53	27,8000 27,8000 27,9000 27,9000	1 2 1 2	30 213 60 105	27.7000 27.6000 27.5000 27.3000	28.2500 28.3000 28.3500 28.4000	25 734 105 215	1 3 1 2
EUROCASH	9,2500	17:00	220	9.32	-1.23 %	1373	9.2500	9.2600	979	366	3 351	[+]
EUR	9.02 9.36	8.3850 10.2400	17:00 17:00 17:00 17:00	2 670 8848 215	9,2500 9,2500 9,2500 9,2500	7 1 1 1	2139 2 2 2	9.2200 9.2150 9.1750 9.1450	9.2800 9.2850 9.2900 9.2950	182 528 12 200	2 1 2 1
YARRL	8,1500	16:42	3	8.25	-1.21 %	433	8.0000	8.1500	162	3	27	[+]
YRL	8.00 8.25	7.4500 9.0500	16:42 16:42 16:42 16:15	55 55 2 272	8,1000 8,1000 8,1000 8,0000	6 6 4 3	1203 1217 963 627	7.9500 7.9000 7.8500 7.8000	8.2000 8.3500 8.5000 8.6000	705 774 1700 369	2 2 3 4
INC SA	2,4500	14:48	2424	2.56	-1.21 %	3500	2.4100	2.4800	1000	4	9	[+]
INC	2.45 2.56	2.3100 2.8100	14:48 14:48 14:48 09:00	76 701 199 171	2,4600 2,4600 2,4800 2,5600	2 2 1 1	1100 3303 3500 2000	2.4000 2.3200 2.2200 2.2000	2.5000 2.5100 2.5200 2.5600	211 3100 1200 546	1 1 1 1
MOSTALWAR	6,5600	17:00	8	6.78	-1.20 %	958	6.5600	6.6800	80	2	15	[+]
MSW	6.56 6.78	6.1200 7.4400	16:11 16:11 16:11 16:11	533 250 280 580	6,5600 6,5800 6,5800 6,6200	1 2 1 1	222 150 300 211	6.5400 6.5000 6.4800 6.4600	6.7000 6.7200 6.7400 6.7600	565 174 440 402	1 1 2 3
DGA	16,4000	15:25	17	16.40	-1.20 %	146	16.3000	16.5000	61	0	2	[+]
DGA	16.40 16.50	14.8000 18.0000	13:17 10:46 10:46 16:39	22 50 50 25	16,5000 16,4000 16,4000 16,6000	2 1 1 1	784 40 50 50	16.2000 15.5000 14.4000 9.6000	16.6000 16.9000 17.0000 17.3000	681 190 450 9	2 2 1 1
LUBAWA	6,2000	17:03	269	6.28	-1.20 %	20	6.1950	6.2000	2386	1 455	9 240	[+]
LBW	6.13 6.58	5.6550 6.9050	17:03 17:00 17:00 17:00	21 479 76 300	6,2000 6,2000 6,2000 6,2000	1 1 1 2	40 530 500 2652	6.1800 6.1700 6.1500 6.1400	6.2400 6.2500 6.2550 6.2600	600 230 2242 3400	1 1 1 1
CAPTORTX	50,4000	17:00	70	51.00	-1.18 %	33	50.0000	50.4000	22	1	25	[+]
CTX	50.00 51.00	45.9000 56.0000	13:31 13:31 13:31 13:31	87 20 77 71	50,0000 50,0000 50,0000 50,4000	1 3 1 1	11 183 42 25	49.4000 49.2000 48.7000 48.2000	50.6000 51.0000 51.6000 51.8000	50 971 20 1000	1 3 1 1
LENTEX	6,9600	16:04	9	6.98	-1.14 %	1	6.9600	7.0400	1094	0	3	[+]
LTX	6.96 6.98	6.3000 7.6600	16:04 16:04 10:36 10:18	162 199 100 7	6,9800 6,9800 7,0400 6,9400	1 1 1 1	300 100 510 300	6.8800 6.8600 6.8400 6.8000	7.0600 7.1000 7.1200 7.1800	7609 5733 199 700	1 3 1 1
TOWERINV	3,4600	16:46	29	3.50	-1.14 %	511	3.3400	3.4000	1000	17	59	[+]
TOW	3.32 3.60	3.1600 3.8400	16:44 16:43 16:43 16:43	26 168 730 300	3,4600 3,3200 3,3200 3,3400	3 5 4 2	1602 3583 3500 501	3.3200 3.3000 3.2800 3.2600	3.4200 3.4800 3.5000 3.5400	545 995 652 600	1 1 1 1
MDIENERGIA	1,3150	17:00	10	1.31	-1.13 %	10	1.3100	1.3150	5990	16	20	[+]
MDI	1.25 1.33	1.1800 1.4400	16:49 16:49 16:48 16:47	10 10 10 2	1,3250 1,3200 1,3200 1,3300	1 2 1 5	10 40 10 100	1.3000 1.2750 1.2700 1.2550	1.3250 1.3300 1.3350 1.3400	709 2085 368 1000	2 2 2 1
AMREST	17,7200	17:00	1	18.06	-1.12 %	100	17.6400	17.7200	195	99	1 776	[+]
EAT	17.62 18.30	16.2600 19.8600	17:00 17:00 17:00 17:00	101 85 112 74	17,7200 17,7200 17,7200 17,7200	3 3 1 1	180 302 1500 1134	17.6200 17.6000 17.5800 17.5600	17.8000 17.8800 17.9000 17.9200	345 100 336 100	1 1 1 1
PKNORLEN	60,1200	17:03	312	60.51	-1.10 %	300	60.1100	60.1200	3128	3 209	193 632	[+]
PKN	60.01 60.78	54.4600 66.5600	17:02 17:02 17:01 17:01	30 65 611 50	60,1200 60,1200 60,1200 60,1200	10 1 1 4	14496 22 116 2223	60.1000 60.0900 60.0800 60.0700	60.1400 60.1500 60.1600 60.1700	2278 1286 737 1386	3 3 2 2
BBIDEVNFI	5,3800	17:00	17	5.44	-1.10 %	5	5.3600	5.3800	261	2	13	[+]
BBD	5.36 5.44	4.9000 5.9800	17:00 13:51 13:51 13:21	100 305 56 622	5,3800 5,3600 5,3600 5,3800	1 2 1 1	1000 409 316 323	5.3200 5.3000 5.2400 5.2200	5.4200 5.4400 5.4600 5.4800	205 1600 800 3000	1 3 2 1
CDPROJEKT	225,8000	17:04	300	229.20	-1.10 %	1820	225.8000	226.3000	200	203	46 168	[+]
CDR	224.50 230.40	206.3000 252.1000	17:03 17:00 17:00 17:00	200 533 22 40	225,8000 225,8000 225,8000 225,8000	2 3 2 2	57 359 1077 144	225.7000 225.6000 225.5000 225.4000	226.7000 226.9000 227.0000 227.1000	2424 678 1077 433	1 1 5 1
MOVIEGAMES	18,2000	16:46	5	18.40	-1.09 %	1	18.1000	18.2000	105	2	38	[+]
MOV	17.90 18.46	16.5600 20.2000	16:46 16:44 16:43 16:43	5 5 4 5	18,2000 18,2000 18,1800 18,1800	1 2 2 2	1 5 6 60	18.0400 18.0000 17.9800 17.9600	18.2200 18.2400 18.2600 18.2800	6 6 16 40	2 1 2 5
ADIUVO	0,9940	17:00	1250	1.01	-1.09 %	1250	0.9940	0.9980	12882	40	40	[+]
ADV	0.99 1.01	0.9060 1.1050	16:44 15:53 15:02 14:20	950 500 1000 661	0,9940 0,9920 0,9980 0,9900	1 4 1 4	500 5239 2500 14850	0.9920 0.9900 0.9860 0.9800	1.0000 1.0050 1.0250 1.0300	11059 90 1620 3105	5 1 1 2
STALEXP	3,1750	17:00	4	3.18	-1.09 %	270	3.1700	3.1750	314	57	180	[+]
STX	3.15 3.22	2.8600 3.4900	17:00 17:00 17:00 17:00	1 1 2 2	3,1750 3,1750 3,1750 3,1750	1 4 1 9	945 3378 7 7577	3.1650 3.1600 3.1550 3.1500	3.1800 3.1850 3.1950 3.2000	13148 3169 200 3500	2 1 1 2
RELPOL	5,5400	16:07	144	5.66	-1.07 %	98	5.5200	5.5800	6	1	4	[+]
RLP	5.54 5.66	5.1000 6.2200	16:07 16:07 16:07 16:06	250 4 2 4	5,5600 5,5600 5,5600 5,5800	4 1 2 2	1550 200 383 450	5.5000 5.4800 5.4600 5.4000	5.6200 5.6600 5.7000 5.7400	3 30 2500 4	1 2 1 1
BIGCHEESE	13,3000	17:00	60	13.58	-1.04 %	1168	13.3000	13.3200	65	2	33	[+]
BCS	13.30 13.60	12.2400 14.9200	16:41 16:41 16:41 16:41	22 2 37 10	13,3000 13,3000 13,3200 13,3200	1 1 2 1	10 202 5 5	13.2600 13.2400 13.2000 13.0400	13.4000 13.5000 13.5600 13.5800	660 19 50 100	2 1 1 1
ALTUSTFI	1,9000	17:00	6	1.91	-1.04 %	10904	1.9000	1.9800	5	32	62	[+]
ALI	1.89 2.01	1.7200 2.1000	17:00 17:00 16:46 15:17	10 10 1 6	1,9000 1,9000 1,9800 2,0100	1 2 1 1	10 16 6 996	1.8800 1.8500 1.8400 1.8350	1.9850 1.9900 2.0000 2.0200	6 1200 200 11	1 1 1 1
VOXEL	143,5000	17:00	5	141.00	-1.03 %	250	143.0000	143.5000	116	2	303	[+]
VOX	141.00 144.00	127.0000 155.0000	17:00 17:00 17:00 16:42	4 5 1 20	143,5000 143,5000 143,5000 142,5000	3 1 7 3	107 140 697 620	142.0000 141.5000 141.0000 140.5000	144.0000 144.5000 145.0000 146.0000	39 55 208 46	2 2 2 4
MOL	30,8200	17:00	1	31.16	-1.03 %	7	30.7000	30.8200	2	1	41	[+]
MOL	30.70 31.18	28.0600 34.2600	16:49 15:39 12:24 11:35	13 72 3 20	30,7000 30,7800 31,0000 31,1400	2 2 1 2	104 10 9 11	30.6200 30.6000 30.5200 30.5000	31.0000 31.1600 31.1800 31.2000	210 69 100 78	1 1 1 1
MEDINICE	7,7800	17:00	55	7.86	-1.02 %	530	7.5800	7.7800	445	3	26	[+]
ICE	7.56 7.90	7.0800 8.6400	17:00 16:25 16:00 16:00	20 48 11 500	7,7800 7,5800 7,5600 7,5700	1 1 1 1	1189 600 600 25	7.5600 7.5400 7.5200 7.5100	7.9000 7.9200 7.9800 8.0000	736 1000 12 1153	2 1 1 3
PKOBP	71,4600	17:02	45	71.52	-1.02 %	4774	71.4400	71.4600	8246	3 289	235 317	[+]
PKO	70.88 72.02	64.3800 78.6600	17:00 17:00 17:00 17:00	299 30 100 3887	71,4600 71,4600 71,4600 71,4600	2 1 2 3	1128 100 9058 320	71.4200 71.4000 71.3800 71.3600	71.5200 71.6000 71.6400 71.6600	100 1834 26792 3511	1 2 3 2
DIAG	127,2000	17:00	1	128.38	-1.01 %	270	127.2000	124.6600	761	41	5 287	[+]
DIA	127.20 128.90	115.5600 141.2000	17:00 17:00 17:00 17:00	1 1 1 1	127,2000 127,2000 127,2000 127,2000	1 2 1 1	20 68 50 20	127.1600 127.1000 127.0800 127.0600	127.9800 128.4000 128.4800 128.5000	40 25 50 310	1 1 1 2
BENEFIT	3 030,0000	17:00	3	3,050.00	-0.98 %	302	3005.0000	3030.0000	14	4	12 928	[+]
BFT	2,920.00 3,075.00	2745.0000 3355.0000	17:00 17:00 17:00 17:00	8 2 17 3	3 030,0000 3 030,0000 3 030,0000 3 030,0000	4 1 1 3	83 21 21 23	3000.0000 2990.0000 2985.0000 2980.0000	3035.0000 3040.0000 3045.0000 3050.0000	10 10 21 41	1 1 2 3
LARQ	2,0800	17:00	1	2.10	-0.95 %	800	2.0000	2.0800	76	5	10	[+]
LRQ	2.00 2.10	1.8900 2.3000	12:39 12:08 11:55 11:55	600 3305 873 77	2,0000 2,0200 2,0200 2,0400	1 1 1 2	9400 193 900 3005	1.9800 1.9400 1.9300 1.9200	2.1000 2.1800 2.2000 2.2200	11714 175 1900 21	2 1 2 1
AIGAMES	1,0500	15:57	31	1.05	-0.94 %	1727	1.0450	1.0800	60	5	6	[+]
ALG	1.05 1.08	0.9420 1.1450	15:57 15:02 15:00 14:40	93 489 489 240	1,0500 1,0550 1,0700 1,0800	1 2 1 1	193 3664 10 71	1.0400 1.0300 1.0250 1.0200	1.0850 1.0900 1.1000 1.1200	330 1837 3173 1722	2 2 3 3
MBANK	738,0000	17:03	485	735.00	-0.94 %	68	738.0000	738.2000	24	39	28 810	[+]
MBK	732.00 743.60	661.6000 808.4000	17:03 17:00 17:00 17:00	96 22 100 100	738,0000 738,0000 738,0000 738,0000	1 3 1 2	215 210 2 185	737.0000 735.0000 734.8000 734.0000	738.6000 738.8000 739.0000 739.4000	182 55 18 8	3 2 1 1
DMGROUP	4,2800	17:00	2	4.32	-0.93 %	2217	4.2500	4.2800	4155	2	10	[+]
DMG	4.25 4.35	3.8900 4.7500	17:00 16:49 16:48 16:48	1 243 44 73	4,2800 4,2500 4,2600 4,2600	3 1 1 1	18 4 12 5	4.2400 4.2300 4.2200 4.2000	4.3500 4.3800 4.3900 4.4600	486 405 3 180	1 2 1 1
KRUK	427,4000	17:04	20	431.40	-0.93 %	14	427.4000	428.0000	129	29	12 348	[+]
KRU	425.00 433.00	388.4000 474.4000	17:01 17:00 17:00 17:00	5 5 8 2	427,4000 427,4000 427,4000 427,4000	2 5 1 2	12 90 1 51	427.2000 427.0000 426.8000 426.6000	429.2000 429.4000 430.0000 430.4000	1 3 68 23	1 1 2 3
XTB	68,2600	17:00	655	68.50	-0.93 %	1	68.0400	68.2600	727	451	30 814	[+]
XTB	67.84 69.26	61.6600 75.3400	17:00 17:00 17:00 17:00	150 410 1221 402	68,2600 68,2600 68,2600 68,2600	2 4 1 1	38 12857 14 4	68.0200 68.0000 67.9400 67.9200	68.2800 68.3000 68.3200 68.3400	975 369 388 3576	3 2 3 4
3RGAMES	0,4370	16:31	25	0.44	-0.91 %	37	0.4350	0.4370	5010	132	57	[+]
3RG	0.42 0.45	0.3970 0.4850	16:18 16:15 16:15 16:15	86 1 3 8	0,4350 0,4350 0,4350 0,4350	2 1 1 1	5222 4232 500 221	0.4340 0.4330 0.4300 0.4280	0.4380 0.4400 0.4440 0.4470	6538 100 38 5000	2 1 1 1
PROJPRZEM	16,4000	16:46	70	16.55	-0.91 %	168	16.4000	16.5500	161	0	3	[+]
PJP	16.40 16.55	14.9000 18.2000	16:44 16:38 15:17 15:17	10 10 41 17	16,5500 16,4000 16,4000 16,4000	1 1 2 1	250 579 966 30	16.3500 16.2500 16.1000 16.0000	16.7500 16.8500 16.9000 16.9500	100 200 2525 601	1 2 1 2
INTROL	8,8000	16:34	46	8.80	-0.90 %	27	8.7800	8.8000	1478	1	7	[+]
INL	8.78 8.88	7.9200 9.6800	16:34 16:27 15:26 15:25	144 1 5 5	8,8000 8,8000 8,8800 8,8000	3 4 1 4	137 571 224 1288	8.7600 8.7400 8.7200 8.7000	8.8800 8.9000 8.9200 8.9600	80 122 273 129	1 2 3 1
AIRWAY	0,2815	17:00	100	0.28	-0.88 %	7836	0.2775	0.2815	1272	28	8	[+]
AWM	0.27 0.28	0.2485 0.3035	16:27 16:26 16:25 16:25	2211 398 602 73	0,2770 0,2775 0,2775 0,2775	2 2 2 2	10578 5580 4900 643	0.2770 0.2760 0.2750 0.2740	0.2820 0.2825 0.2830 0.2840	10007 49303 7385 3577	2 3 2 1
ATENDE	2,4000	16:21	60	2.41	-0.83 %	10384	2.4000	2.4200	2280	17	41	[+]
ATD	2.40 2.44	2.1700 2.6500	16:21 15:19 15:19 12:44	440 80 100 5	2,4000 2,4000 2,4000 2,4200	2 2 1 1	4005 1040 115 2200	2.3900 2.3800 2.3700 2.3600	2.4400 2.4500 2.4800 2.4900	355 835 5000 3000	1 1 2 1
PGFGROUP	0,3570	15:49	5	0.35	-0.83 %	72	0.3490	0.3560	7189	17	6	[+]
PGV	0.35 0.36	0.3120 0.3800	15:49 14:00 13:22 13:19	70 867 3000 3430	0,3560 0,3580 0,3580 0,3580	1 1 1 2	944 12000 3700 2413	0.3480 0.3470 0.3450 0.3440	0.3570 0.3600 0.3640 0.3670	12542 44879 2080 3764	1 2 1 2
PEPCO	16,9600	17:00	297	17.21	-0.82 %	1031	16.9500	16.9700	456	668	11 348	[+]
PCO	16.86 17.24	15.4900 18.9300	17:00 17:00 17:00 17:00	157 15 674 231	16,9600 16,9600 16,9600 16,9600	2 2 2 2	18 234 240 865	16.9450 16.9400 16.9300 16.9250	16.9750 17.0000 17.0100 17.0250	1000 1000 8849 2405	1 1 2 2
PEKAO	176,9500	17:01	7	176.50	-0.81 %	11	176.9500	177.2500	863	963	170 868	[+]
PEO	174.35 178.90	158.8500 194.1500	17:00 17:00 17:00 17:00	262 100 100 443	176,9500 176,9500 176,9500 176,9500	1 1 2 2	4 18 7288 4578	176.9000 176.8500 176.8000 176.6000	177.3000 177.3500 177.4000 177.4500	192 3100 1694 367	2 2 2 2
PCFGROUP	8,9800	17:00	17	9.05	-0.77 %	3	8.7900	8.9800	2	10	87	[+]
PCF	8.62 9.15	8.1500 9.9500	16:14 16:14 16:14 15:55	206 28 766 73	8,7900 8,8100 8,9200 9,0200	1 1 1 1	100 30 250 200	8.7800 8.7100 8.7000 8.6600	9.0000 9.0400 9.0600 9.1000	236 271 1006 304	1 1 2 2
BEST	26,8000	11:17	2	26.40	-0.74 %	131	26.2000	26.8000	88	0	5	[+]
BST	26.20 26.80	23.8000 29.0000	09:29 09:29 09:29 09:29	76 80 7 30	26,2000 26,2000 26,2000 26,4000	2 2 2 1	329 77 280 80	26.0000 25.4000 25.2000 25.0000	27.0000 27.4000 28.6000 28.8000	579 110 38 7	2 1 1 2
MUZA	13,6000	17:00	100	13.70	-0.73 %	221	13.2000	13.6000	1082	2	29	[+]
MZA	13.10 13.70	12.3500 15.0500	16:01 16:01 16:01 16:01	53 259 1 100	13,1000 13,1000 13,1000 13,2000	1 1 1 2	1 1188 100 662	13.1500 13.1000 13.0500 13.0000	13.6500 14.0000 14.2500 14.4000	550 456 264 135	1 1 2 1
WARIMPEX	2,8000	11:55	137	2.82	-0.71 %	1349	2.7400	2.8000	892	2	7	[+]
WXF	2.80 2.83	2.5400 3.1000	11:55 09:48 09:45 09:45	199 1000 700 300	2,8000 2,8000 2,8300 2,8200	3 1 1 1	563 190 262 200	2.7000 2.6500 2.6200 2.5900	2.8300 2.8400 2.8500 2.8700	1 200 55 1240	1 1 1 1
XTPL	113,0000	16:48	5	113.80	-0.70 %	16	112.2000	113.0000	51	1	134	[+]
XTP	112.00 113.80	102.6000 125.0000	16:43 16:43 16:43 16:42	2 5 3 2	113,0000 112,8000 112,8000 112,8000	4 3 1 3	91 30 60 219	112.0000 111.6000 111.2000 111.0000	113.2000 113.4000 113.8000 114.0000	23 18 2 19	1 1 1 1
TOYA	7,1600	17:00	104	7.20	-0.69 %	46	7.1600	7.1900	1193	78	559	[+]
TOA	7.12 7.20	6.4800 7.9200	17:00 17:00 17:00 16:49	50 48 2 200	7,1600 7,1600 7,1600 7,1700	5 1 3 5	1865 200 1079 2067	7.1500 7.1400 7.1300 7.1200	7.2000 7.2300 7.2400 7.2500	113177 386 386 192	2 1 1 1
DEVELIA	5,8200	17:02	4139	5.86	-0.68 %	4	5.7800	5.8300	1426	84	491	[+]
DVL	5.77 5.86	5.2800 6.4400	17:02 17:02 17:02 17:02	2 2 2 345	5,8200 5,8200 5,8200 5,8200	11 12 12 14	13732 867 10619 4860	5.7700 5.7600 5.7500 5.7400	5.8400 5.8500 5.8600 5.8700	2202 4421 8 8	5 5 4 4
JSW	25,3800	17:01	400	26.00	-0.67 %	4600	25.3800	25.4000	6925	544	14 015	[+]
JSW	25.22 26.77	23.4000 28.6000	17:00 17:00 17:00 17:00	20 19 746 14	25,3800 25,3800 25,3800 25,3800	2 1 2 1	65 37 521 1	25.3600 25.3500 25.3400 25.3300	25.4600 25.4900 25.5000 25.5200	1 13 20 1	1 1 1 1
CAVATINA	14,8500	12:18	6	14.95	-0.67 %	70	14.5000	14.9000	45	1	13	[+]
CAV	14.45 14.95	13.5000 16.4000	12:17 12:01 11:19 11:16	50 5 29 1	14,8500 14,9000 14,8500 14,8500	1 3 1 2	17 61 125 64	14.4500 14.4000 14.3500 14.3000	14.9500 15.0000 15.1500 15.2000	124 599 15 66	3 2 1 2
SERINUS	3,0600	17:00	1	3.08	-0.65 %	2300	3.0400	3.0600	1999	5	17	[+]
SEN	3.03 3.08	2.7800 3.3800	16:24 11:12 11:12 11:11	131 500 500 236	3,0400 3,0400 3,0400 3,0300	2 2 2 1	2570 1803 1276 500	3.0300 3.0100 3.0000 2.9800	3.0800 3.0900 3.1000 3.1200	547 1162 5499 5640	1 2 2 2
CASPAR	7,7500	17:00	2	7.75	-0.64 %	1050	7.4500	7.7500	191	0	0	[+]
CSR	7.75 7.75	7.0000 8.5000	09:11 09:00 09:40 09:40	2 2 2 2	7,7500 7,8000 7,8000 7,4500	1 1 0 0	8 220 0 0	7.0000 6.0000 0.0000 0.0000	7.8000 11.0000 19.0000 0.0000	1000 57 365 0	1 1 1 0
ORANGEPL	8,2320	17:00	272	8.25	-0.63 %	1431	8.2200	8.2320	124	906	7 452	[+]
OPL	8.16 8.29	7.4260 9.0740	17:00 17:00 17:00 17:00	828 2292 1014 2303	8,2320 8,2320 8,2320 8,2320	2 2 2 2	126 122 2253 519	8.2180 8.2080 8.2060 8.2000	8.2400 8.2460 8.2500 8.2520	6391 5099 9511 2089	2 1 2 2
BRAND24	48,2000	14:59	70	48.20	-0.62 %	5	48.1000	48.5000	261	0	3	[+]
B24	48.20 48.20	43.4000 53.0000	16:12 16:12 16:12 16:12	5 26 20 300	48,5000 48,0000 48,0000 48,0000	3 1 1 1	460 10 467 171	48.0000 47.7000 47.6000 47.3000	48.6000 48.7000 49.0000 49.3000	107 1424 200 116	3 2 1 1
LPP	18 060,0000	17:00	3	18,170.00	-0.61 %	15	18060.0000	18070.0000	28	3	59 760	[+]
LPP	17,950.00 18,270.00	16360.0000 19980.0000	17:00 17:00 17:00 17:00	1 1 7 2	18 060,0000 18 060,0000 18 060,0000 18 060,0000	1 2 1 1	2 6 10 1	18040.0000 18000.0000 17990.0000 17980.0000	18080.0000 18090.0000 18100.0000 18110.0000	11 12 33 24	3 4 4 3
SANPL	534,2000	17:01	1	537.40	-0.60 %	1230	534.0000	534.4000	98	96	51 356	[+]
SPL	533.40 542.00	483.7000 591.0000	17:01 17:01 17:00 17:00	5 457 169 26	534,2000 534,2000 534,2000 534,2000	2 2 2 3	429 73 1178 28	533.8000 533.6000 533.4000 533.2000	534.6000 535.8000 536.0000 536.2000	98 110 72 784	1 1 2 2
DINOPL	481,1000	17:00	49	485.00	-0.60 %	111	481.1000	481.2000	179	660	317 742	[+]
DNP	477.10 487.00	436.5000 533.4000	17:00 17:00 17:00 17:00	29 20 24 127	481,1000 481,1000 481,1000 481,1000	1 1 1 1	45 5 338 256	481.0000 480.9000 480.6000 480.5000	481.6000 483.1000 483.2000 483.6000	143 41 905 40	1 1 1 1
KOGENERA	50,9000	17:00	4	52.00	-0.59 %	50	50.1000	50.9000	6	7	368	[+]
KGN	50.00 52.20	46.8000 57.2000	17:00 16:12 16:12 16:09	6 34 51 66	50,9000 50,2000 50,2000 50,0000	1 2 2 2	21 133 200 530	50.0000 49.6000 49.5000 49.4000	51.0000 51.2000 51.3000 51.4000	12 1 9 69	2 1 1 2
ARCHICOM	34,5000	17:02	300	34.40	-0.58 %	51	34.4000	34.5000	176	2	57	[+]
ARH	34.40 35.80	31.0000 37.8000	16:49 16:48 16:44 16:25	23 1 100 2	34,5000 34,5000 34,5000 34,5000	1 1 1 5	38 29 10 428	34.3000 34.2000 34.1000 34.0000	35.3000 35.4000 35.5000 35.7000	5 27 342 50	1 1 4 1
ORCOGROUP	3,7200	17:00	4	3.54	-0.53 %	55	3.5400	3.7200	396	0	1	[+]
OPG	3.54 3.72	3.2000 3.8800	09:58 14:47 14:47 12:10	220 248 252 132	3,5400 3,7400 3,7400 3,7400	1 2 1 1	2341 7371 2032 432	3.5200 3.4600 3.4200 3.2600	3.7600 3.8000 3.8400 3.8600	131 476 6052 696	1 1 9 1
MILLENNIUM	11,2800	17:00	216	11.12	-0.53 %	150	11.2400	11.2800	2516	665	7 570	[+]
MIL	11.12 11.56	10.0100 12.2300	17:00 17:00 17:00 17:00	1 69 50 246	11,2800 11,2800 11,2800 11,2800	1 1 3 2	150 200 4741 4502	11.2200 11.2100 11.2000 11.1600	11.2900 11.3000 11.3100 11.3200	475 3 531 10	2 1 2 1
SIMFABRIC	1,8980	15:46	1000	1.89	-0.52 %	6	1.8920	1.8980	1427	5	10	[+]
SIM	1.88 1.91	1.7020 2.0750	15:04 14:44 14:37 14:29	50 50 40 40	1,8980 1,9000 1,9000 1,9000	1 1 1 1	500 4 200 30	1.8820 1.8760 1.8500 1.8420	1.9000 1.9080 1.9200 1.9320	11770 600 2198 991	2 1 2 1
KINOPOL	19,4000	17:00	2	19.45	-0.51 %	50	19.3000	19.4000	39	3	55	[+]
KPL	19.20 19.45	17.5500 21.3000	17:00 16:46 16:37 16:37	228 2 80 47	19,4000 19,4000 19,2000 19,2000	2 5 4 3	115 1018 1225 145	19.2500 19.2000 19.1500 19.1000	19.4500 19.5000 19.6000 19.6500	508 1275 344 250	2 2 1 1
IFIRMA	21,8000	16:48	10	21.90	-0.46 %	144	21.8000	22.1000	34	0	9	[+]
IFI	21.80 22.20	19.7500 24.0000	16:47 16:47 16:47 16:47	6 7 7 20	21,8000 21,8000 22,0000 22,0000	2 1 1 1	156 75 200 1	21.7000 21.5000 21.4000 21.3000	22.2000 22.3000 22.4000 22.5000	52 390 195 47	2 3 1 4
11B	217,0000	17:00	70	219.50	-0.46 %	160	217.0000	221.0000	65	13	2 827	[+]
11B	214.50 222.00	197.6000 241.0000	17:00 17:00 17:00 17:00	13 9 9 19	217,0000 217,0000 217,0000 217,0000	3 3 1 15	227 63 10 315	216.5000 216.0000 215.5000 215.0000	221.5000 222.0000 222.5000 223.0000	114 218 783 78	3 6 7 5
GRUPAAZOTY	22,0200	17:04	3316	22.22	-0.45 %	340	22.0200	22.0600	6	52	1 150	[+]
ATT	22.00 22.60	20.0000 24.4400	17:02 17:02 17:02 17:00	100 1 235 65	22,0200 22,0200 22,0200 22,0200	19 1 2 1	6395 4 20 4	22.0000 21.9800 21.9600 21.9400	22.0800 22.1000 22.1200 22.1600	96 6 6 6	2 2 2 2
MIRBUD	13,4000	17:01	33	13.60	-0.45 %	991	13.4000	13.4800	2000	142	1 915	[+]
MRB	13.40 13.60	12.2400 14.9600	17:00 17:00 17:00 17:00	215 388 10 191	13,4000 13,4000 13,4000 13,4000	4 7 6 3	3209 861 1379 1009	13.3800 13.3600 13.3400 13.3200	13.5400 13.5600 13.5800 13.6000	474 3145 5108 6384	3 6 5 11
GETIN	0,6650	17:00	76	0.67	-0.45 %	6101	0.6610	0.6650	6876	74	50	[+]
GTN	0.66 0.67	0.6020 0.7340	16:45 16:15 15:40 15:23	43 5 1000 313	0,6650 0,6650 0,6610 0,6610	8 1 5 1	62516 10000 19600 238000	0.6600 0.6580 0.6550 0.6530	0.6660 0.6670 0.6680 0.6690	8253 12616 6030 3000	1 2 1 1
HYDROTOR	22,4000	15:26	23	22.50	-0.44 %	58	22.3000	22.8000	203	0	7	[+]
HDR	22.00 22.90	20.3000 24.7000	15:25 15:20 15:19 15:17	23 22 22 22	22,7000 22,4000 22,7000 22,4000	1 3 1 1	90 361 16 3	22.1000 22.0000 21.9000 21.7000	22.9000 23.2000 23.4000 23.6000	200 49 500 70	2 1 1 1
MOLECURE	9,1600	17:00	198	9.08	-0.43 %	600	9.1000	9.1600	92	35	316	[+]
MOC	9.00 9.24	8.1800 9.9800	17:00 16:45 16:42 16:42	65 434 660 162	9,1600 9,1200 9,1200 9,1200	1 2 2 2	163 340 105 260	9.0800 9.0600 9.0500 9.0200	9.2000 9.2400 9.2500 9.2800	1400 214 23 2	2 3 2 1
ALTA	2,3700	17:00	100	2.32	-0.42 %	2300	2.2800	2.3700	3838	16	37	[+]
AAT	2.24 2.37	2.0900 2.5500	17:00 16:49 16:49 13:10	1 100 55 10	2,3700 2,3700 2,3700 2,2800	4 1 1 1	3005 251 303 400	2.2500 2.2400 2.2200 2.1800	2.4100 2.4200 2.4400 2.4500	90 1000 1336 1000	1 1 2 1
TAURONPE	4,4000	17:04	1000	4.42	-0.41 %	367	4.4000	4.4180	180	1 841	8 130	[+]
TPE	4.37 4.47	3.9770 4.8590	17:03 17:02 17:02 17:02	15000 4209 10000 1488	4,4000 4,4000 4,4000 4,4000	2 2 2 2	118 359 149 1760	4.3990 4.3980 4.3940 4.3930	4.4200 4.4240 4.4250 4.4270	20255 11605 70 1497	5 1 1 2
MERCATOR	48,0000	17:00	16	48.20	-0.41 %	116	48.0000	48.4000	101	8	388	[+]
MRC	48.00 48.90	43.4000 53.0000	16:42 16:42 16:42 16:42	59 61 103 30	48,0000 48,0500 48,0500 48,0500	1 5 1 1	5 147 1 125	47.9500 47.9000 47.8500 47.8000	48.4500 48.5500 48.6000 48.6500	1 21 85 63	1 1 1 2
MONNARI	5,1600	17:00	300	5.18	-0.39 %	640	5.0400	5.1600	6174	7	35	[+]
MON	5.04 5.18	4.6700 5.6800	13:44 13:18 13:18 09:22	868 5110 16 1	5,1600 5,1600 5,1400 5,1800	1 1 1 1	500 5000 672 584	5.0200 5.0000 4.9800 4.9700	5.1800 5.2000 5.2200 5.2600	3650 910 200 11023	3 2 1 2
ATREM	25,4000	17:02	116	25.80	-0.39 %	4	25.4000	25.5000	680	6	151	[+]
ATR	25.30 25.90	23.3000 28.3000	17:00 17:00 16:47 16:36	200 84 17 16	25,4000 25,4000 25,5000 25,3000	1 2 1 4	118 701 1 908	25.3000 25.2000 25.1000 25.0000	25.6000 25.8000 25.9000 26.0000	982 638 903 1769	1 2 3 10
ELKOP	0,5380	16:37	1	0.52	-0.37 %	2290	0.5220	0.5380	15117	78	41	[+]
EKP	0.51 0.54	0.4680 0.5720	16:34 16:17 15:55 15:48	16551 1 4000 10000	0,5200 0,5380 0,5200 0,5200	1 1 3 4	350 380 18350 8920	0.5200 0.5180 0.5140 0.5120	0.5400 0.5420 0.5440 0.5460	15957 2999 3000 1719	2 1 1 1
PANOVA	15,1500	16:33	51	15.20	-0.33 %	99	15.1500	15.4500	1899	1	8	[+]
NVA	15.15 15.40	13.7000 16.7000	16:33 16:23 15:25 15:25	221 1 143 31	15,1500 15,1500 15,2000 15,2000	1 1 1 1	499 80 24 296	15.0500 15.0000 14.9500 14.8000	15.5000 15.6500 15.7000 15.7500	191 30 140 85	2 1 3 1
LENA	3,0700	17:00	45	3.11	-0.32 %	1344	3.0600	3.0700	1326	2	5	[+]
LEN	3.06 3.11	2.8000 3.4200	16:24 16:17 15:22 14:39	40 10 7 20	3,0600 3,0700 3,0600 3,0700	1 3 2 10	4 1108 604 53369	3.0500 3.0200 3.0100 3.0000	3.0900 3.1000 3.1400 3.1500	4 129 1044 1100	1 1 2 1
EDINVEST	6,5000	16:36	10	6.52	-0.31 %	445	6.4000	6.5000	176	0	0	[+]
EDI	6.40 6.52	5.8800 7.1600	16:34 16:20 11:40 09:06	2 5 7 4	6,5000 6,4000 6,5000 6,5200	1 1 1 1	260 66 1300 2	6.3800 6.3400 6.3200 6.3000	6.5200 6.5800 6.6000 6.6200	105 785 730 1300	1 2 2 1
RAINBOW	126,8000	17:00	10	127.60	-0.31 %	4	126.0000	127.0000	256	28	3 512	[+]
RBW	125.40 127.60	115.0000 140.2000	17:00 17:00 17:00 17:00	8 4 98 15	126,8000 126,8000 126,8000 126,8000	2 8 8 13	254 324 296 1494	125.8000 125.6000 125.4000 125.2000	127.2000 127.4000 127.6000 127.8000	721 658 1094 1	4 3 4 1
GIGROUP	1,6850	14:13	2	1.69	-0.30 %	10	1.6500	1.6850	247	2	3	[+]
GIG	1.63 1.69	1.5250 1.8550	14:11 10:32 10:02 10:02	10 1 140 250	1,6500 1,6850 1,6250 1,6300	2 1 1 1	251 427 250 100	1.6250 1.6200 1.6100 1.6000	1.6900 1.6950 1.7100 1.7200	407 686 55 610	2 3 1 3
SUNEX	6,6500	16:48	33	6.78	-0.30 %	300	6.6600	6.7800	157	6	42	[+]
SNX	6.65 6.79	6.1100 7.4500	16:48 16:47 16:47 16:47	6 26 168 150	6,6700 6,6700 6,6700 6,6700	3 1 1 6	1363 100 740 2110	6.6500 6.6200 6.6100 6.6000	6.7900 6.8000 6.8100 6.8200	643 792 2 2	3 2 1 1
INTERBUD	1,8000	17:00	1	1.80	-0.28 %	652	1.7300	1.8000	249	3	5	[+]
ITB	1.73 1.81	1.6200 1.9800	15:28 15:28 15:28 15:28	218 7 25 50	1,7300 1,7300 1,7350 1,7350	1 5 2 1	500 3756 68 28	1.7100 1.7000 1.6950 1.6900	1.8050 1.8100 1.8500 1.8600	1033 743 665 646	2 1 2 1
RAWLPLUG	18,3500	17:00	8	18.40	-0.27 %	90	17.5500	18.3500	242	0	7	[+]
RWL	17.20 18.40	16.6000 20.2000	17:00 11:30 10:50 10:50	1 1 15 235	18,3500 18,1000 18,0500 18,0500	1 1 1 1	1 1 1 1	17.5000 17.4500 17.4000 17.3500	18.4000 18.4500 18.5000 18.5500	531 249 2228 226	1 1 4 1
ASBIS	23,2400	17:00	16	23.34	-0.26 %	226	23.2400	23.4000	70	114	2 627	[+]
ASB	22.22 23.52	21.0200 25.6600	17:00 17:00 17:00 17:00	55 179 71 29	23,2400 23,2400 23,2400 23,2400	1 2 1 1	12 121 5 180	23.2200 23.1000 23.0800 23.0400	23.4400 23.4800 23.5000 23.5200	73 700 80 236	1 1 1 3
WOODPCKR	4,0250	16:44	14	4.04	-0.25 %	214	4.0250	4.0300	142	1	3	[+]
WPR	4.02 4.10	3.6350 4.4350	16:44 15:52 15:52 13:26	203 5 50 42	4,0300 4,0300 4,0300 4,1000	1 1 1 6	281 406 302 1536	4.0200 4.0150 4.0050 4.0000	4.0900 4.0950 4.1000 4.1200	50 44 408 258	1 3 1 3
MAKARONPL	19,8500	17:00	17	19.90	-0.25 %	50	19.7000	19.8500	83	3	56	[+]
MAK	19.65 19.95	17.9500 21.8000	16:28 16:25 15:56 15:56	10 1 40 1	19,6500 19,6500 19,6500 19,6500	6 1 3 5	512 111 251 526	19.6500 19.6000 19.5500 19.5000	19.9000 19.9500 20.0000 20.1000	251 273 974 150	2 4 5 3
ATMGRUPA	4,0100	15:45	3	4.02	-0.25 %	475	3.9800	4.0100	893	6	25	[+]
ATG	3.98 4.02	3.6200 4.4200	15:03 14:39 12:39 12:38	2748 25 50 12	4,0000 4,0000 4,0000 4,0000	1 4 9 3	1500 2186 4154 1409	3.9700 3.9600 3.9500 3.9400	4.0200 4.0300 4.0400 4.0500	1838 500 1000 10	2 1 1 1
ACTION	21,1500	17:00	1	21.05	-0.24 %	5	21.1000	21.1500	558	3	67	[+]
ACT	21.05 21.20	18.9600 23.1500	17:00 15:23 15:16 15:12	1 1 134 1	21,1500 21,1500 21,1000 21,1000	3 4 1 2	241 308 17 18	21.0500 21.0000 20.9500 20.9000	21.2000 21.2500 21.3000 21.3500	128 1539 1030 184	7 9 7 8
SYNEKTIK	229,0000	17:00	34	227.00	-0.22 %	38	228.0000	229.0000	278	87	19 924	[+]
SNT	223.50 233.00	204.5000 249.5000	17:00 17:00 17:00 17:00	56 10 90 30	229,0000 229,0000 229,0000 229,0000	1 1 3 11	10 15 128 684	227.0000 226.5000 226.0000 225.0000	229.5000 230.0000 230.5000 231.0000	214 167 819 515	4 5 4 6
SEKO	9,1600	17:04	200	9.18	-0.22 %	398	9.1400	9.1600	200	17	160	[+]
SEK	9.10 9.18	8.2800 10.0500	17:00 16:43 16:34 16:28	41 58 220 1	9,1600 9,1600 9,1800 9,1600	1 7 5 2	290 792 229 123	9.1200 9.1000 9.0800 9.0600	9.2000 9.2200 9.2800 9.3000	1432 632 2 621	4 1 1 2
PCCEXOL	2,4150	16:30	10	2.40	-0.21 %	597	2.3800	2.4000	500	6	13	[+]
PCX	2.38 2.42	2.1600 2.6300	16:06 15:51 14:47 14:47	600 500 15 485	2,3900 2,3900 2,4200 2,4150	3 2 5 2	430 600 560 506	2.3700 2.3650 2.3600 2.3550	2.4150 2.4200 2.4350 2.4400	490 700 674 730	1 2 3 3
NOCTILUCA	99,8000	17:00	10	100.00	-0.20 %	89	98.8000	99.8000	25	1	112	[+]
NCL	98.10 101.00	90.0000 110.0000	16:35 16:32 16:05 15:58	2 3 11 11	98,9000 99,9000 98,8000 100,0000	1 3 2 3	3 83 105 295	98.2000 98.0000 97.6000 97.5000	99.9000 100.0000 100.2000 100.4000	7 30 40 500	1 2 1 1
KOMPUTRON	4,8900	09:07	4	4.89	-0.20 %	4	4.8450	4.8900	696	0	0	[+]
KOM	4.89 4.89	4.4050 5.3700	15:57 15:44 15:31 15:31	15 15 421 4	4,9000 4,9000 4,9000 4,8950	2 2 1 1	1050 604 350 360	4.8100 4.7800 4.7750 4.7650	4.9000 4.9250 4.9400 4.9500	2029 130 1000 1000	2 1 1 1
ENTER	59,5000	17:02	30	59.30	-0.17 %	215	59.5000	59.7000	28	5	291	[+]
ENT	59.00 60.60	53.4000 65.2000	17:02 17:02 17:00 16:48	15 40 6 2	59,5000 59,5000 59,5000 59,5000	7 1 1 3	438 21 23 660	59.0000 58.8000 58.7000 58.6000	60.1000 60.2000 60.3000 60.4000	95 11 10 300	3 1 1 2
GREENX	1,9400	17:00	6	1.95	-0.15 %	4615	1.9400	1.9480	100	536	1 033	[+]
GRX	1.90 1.97	1.7520 2.1400	17:00 17:00 17:00 17:00	994 777 1341 2000	1,9400 1,9400 1,9400 1,9400	1 1 1 1	30 2400 1002 70	1.9380 1.9360 1.9350 1.9340	1.9490 1.9500 1.9510 1.9520	100 50 2410 50	1 1 2 1
TORPOL	38,5500	17:00	1	39.05	-0.13 %	335	38.5500	39.0000	30	14	551	[+]
TOR	38.50 39.50	35.1500 42.9500	17:00 17:00 17:00 17:00	100 18 64 64	38,5500 38,5500 38,5500 38,5500	4 4 1 1	496 354 200 3	38.5000 38.4000 38.3000 38.2500	39.1000 39.1500 39.2000 39.4000	104 47 33 179	2 1 1 3
MURAPOL	34,0000	17:01	65	34.30	-0.12 %	14	33.9400	34.0000	166	11	379	[+]
MUR	33.82 34.70	30.8800 37.7200	17:00 16:45 16:43 16:43	5 50 16 90	34,0000 34,0000 33,9400 33,9400	6 1 2 2	241 17 101 102	33.9200 33.9000 33.8800 33.8600	34.1600 34.1800 34.2000 34.2200	10 70 52 81	1 7 5 6
BUDIMEX	556,5000	17:00	19	559.00	-0.09 %	1403	555.0000	556.5000	233	90	49 873	[+]
BDX	548.50 559.00	503.5000 614.5000	17:00 17:00 17:00 17:00	30 21 27 30	556,5000 556,5000 556,5000 556,5000	2 1 1 1	306 12 780 224	554.0000 553.0000 552.5000 552.0000	557.0000 557.5000 558.0000 558.5000	207 127 122 162	3 2 2 2
MENNICA	22,1000	16:43	4	22.00	0.00 %	1697	22.0000	22.1000	1755	1	12	[+]
MNC	22.00 22.10	19.8000 24.2000	16:25 12:46 12:46 12:46	1 289 30 181	22,0000 22,0000 22,0000 22,0000	1 1 1 3	180 444 350 351	21.9000 21.6000 21.5000 21.0000	22.2000 22.3000 22.4000 22.5000	480 1152 270 1456	2 4 2 7
ENELMED	20,0000	17:00	2	20.00	0.00 %	100	19.5000	20.0000	8305	0	0	[+]
ENE	20.00 20.00	18.0000 22.0000	09:12 17:00 09:05 09:00	2 2 200 10	20,0000 20,0000 20,0000 20,0000	1 1 1 0	40 70 220 0	19.0000 18.8000 18.6000 0.0000	21.2000 21.4000 21.6000 21.8000	70 65 177 100	1 1 2 1
PHN	10,0500	17:00	2	9.82	0.00 %	1567	10.0000	10.0500	7330	1	10	[+]
PHN	9.82 10.05	8.8400 10.8000	16:43 15:50 14:59 14:25	7 50 20 300	10,0500 10,0500 10,0500 10,0500	1 1 2 1	5 200 8 5	9.8200 9.8000 9.7400 9.5200	10.1000 10.1500 10.2000 10.2500	150 464 220 276	1 3 1 3
ZAMET	0,8000	16:20	13	0.80	0.00 %	2444	0.7960	0.8000	830	17	13	[+]
ZMT	0.79 0.80	0.7200 0.8760	16:20 16:19 15:11 14:23	13 13 2000 136	0,8000 0,8000 0,7960 0,8000	1 2 4 4	403 3130 11220 1607	0.7940 0.7920 0.7900 0.7880	0.8020 0.8040 0.8060 0.8080	68 1880 315 2000	1 2 2 1
TATRY MOUNTAIN	98,0000	15:46	1	0.00	0.00 %	49	98.0000	98.5000	20	0	0	[+]
TMR	0.00 0.00	88.5000 107.0000	12:35 11:16 09:00 14:19	5 10 43 7	98,5000 98,5000 99,0000 99,0000	2 3 0 0	15 318 0 0	83.0000 81.0000 0.0000 0.0000	99.0000 102.0000 106.0000 107.0000	707 70 82 250	1 1 2 1
PROCHEM	30,2000	13:01	7	30.20	0.00 %	5	29.4000	30.2000	68	0	0	[+]
PRM	30.20 30.20	27.2000 33.2000	09:00 13:14 13:14 09:00	5 1 25 1	30,2000 30,2000 30,0000 30,0000	1 5 1 2	111 475 51 82	29.2000 28.6000 28.4000 28.2000	30.4000 30.8000 31.2000 31.4000	88 103 107 100	1 1 1 1
ROPCZYCE	21,6000	16:27	73	21.60	0.00 %	127	21.6000	21.9000	783	0	4	[+]
RPC	21.60 21.60	19.4500 23.7000	16:27 16:27 16:27 16:27	40 25 10 1	21,6000 21,6000 21,6000 21,6000	5 2 2 2	125 110 60 11	21.5000 21.4000 21.3000 21.2000	22.0000 22.1000 22.2000 22.3000	300 200 20 410	3 1 1 2
LIBET	1,6800	09:00	10	1.68	0.00 %	1450	1.6200	1.6800	683	0	0	[+]
LBT	1.68 1.68	1.5200 1.8400	16:49 09:18 09:18 09:00	10 1000 109 10	1,6800 1,6300 1,6300 1,6700	1 2 1 1	2000 8227 20000 3000	1.6000 1.5900 1.5500 1.5200	1.6900 1.7000 1.7200 1.7300	10840 7023 400 1293	2 2 1 2
INPRO	6,4000	13:40	4	6.40	0.00 %	284	6.2000	6.4000	3146	0	0	[+]
INP	6.40 6.40	5.8000 7.0000	09:03 10:00 09:02 09:17	2 5 2 40	6,4000 6,4000 6,4000 6,4000	2 1 1 3	300 542 500 1302	6.1500 6.1000 6.0500 6.0000	7.0000 7.0500 7.1000 7.1500	1235 300 3 200	2 1 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	2100	0.2200	PKC	2319	0	0	[+]
ASM	0.00 0.00	0.2160 0.2640	16:48 16:44 16:39 16:39	7500 10000 5556 6005	0,2400 0,2400 0,2420 0,2440	1 1 0 0	38000 83915 0 0	0.2000 0.0100 0.0000 0.0000	0.2000 0.2200 0.2380 0.2400	10000 3002 7654 24817	1 3 1 3
NEPTIS	123,0000	14:04	4	121.00	0.00 %	3	123.0000	125.0000	33	0	7	[+]
YAN	121.00 123.00	109.0000 133.0000	13:29 13:29 13:29 09:06	1 1 1 45	123,0000 123,0000 123,0000 121,0000	1 1 1 1	70 47 50 50	121.0000 114.0000 111.0000 110.0000	126.0000 129.0000 150.0000 160.0000	65 3 6 20	1 1 1 1
LABOPRINT	15,4000	09:38	100	15.50	0.00 %	1289	15.4000	15.5000	443	0	2	[+]
LAB	15.40 15.50	14.0000 17.0000	09:00 13:10 12:33 12:33	2 200 750 50	15,5000 15,4000 15,4000 15,4000	3 1 3 1	15457 968 1540 50	15.3000 15.2000 15.1000 13.8000	15.6000 15.9000 16.2000 16.8000	598 120 100 126	2 1 1 1
AGORA	11,0600	16:31	99	11.06	0.00 %	496	11.0600	11.1800	200	16	172	[+]
AGO	10.88 11.16	9.9600 12.1600	16:31 15:58 15:58 15:22	101 620 60 178	11,0600 11,1600 11,1200 11,0400	1 1 1 1	322 200 200 250	11.0400 11.0200 10.9800 10.9600	11.2000 11.2200 11.2400 11.2600	1000 200 200 232	1 1 1 3
KGL	14,0000	17:02	120	14.00	0.00 %	2323	13.5000	14.0000	716	0	2	[+]
KGL	14.00 14.00	12.6000 15.4000	11:42 16:47 16:25 16:24	1 1 270 403	14,0000 14,0000 13,5000 13,6000	1 1 1 1	1000 300 300 100	13.4000 12.9000 12.8000 12.5000	14.1000 14.2000 14.4000 14.5000	505 500 554 730	2 1 3 1
ECHO	4,3000	17:00	13	4.30	0.00 %	280	4.2700	4.3000	827	6	24	[+]
ECH	4.29 4.40	3.8700 4.7300	16:30 16:25 16:25 16:03	500 250 181 250	4,2900 4,3000 4,3000 4,3000	1 3 2 6	402 658 809 2962	4.2300 4.2200 4.2100 4.2000	4.3700 4.3800 4.4000 4.4500	5 291 477 686	1 1 1 1
BETACOM	4,2400	17:00	50	4.24	0.00 %	330	4.1200	4.2400	164	2	9	[+]
BCM	4.20 4.24	3.8200 4.6600	12:03 11:08 11:08 10:29	500 786 714 93	4,2000 4,2400 4,2400 4,2400	1 1 1 1	2000 2000 150 239	4.1000 4.0800 4.0600 4.0000	4.2600 4.3400 4.3600 4.4000	1956 1500 219 2774	2 1 1 2
CREOTECH	193,0000	17:02	47	194.00	0.00 %	105	192.5000	193.0000	3	3	594	[+]
CRI	191.50 195.00	175.0000 213.0000	17:01 17:00 17:00 17:00	2 1 8 16	193,0000 193,0000 193,0000 193,0000	7 8 8 7	109 58 163 85	192.0000 191.5000 191.0000 190.5000	194.0000 195.0000 195.5000 196.0000	83 168 29 123	1 3 3 3
MAXCOM	7,9800	17:00	7	7.98	0.00 %	163	7.9800	8.0000	5	0	1	[+]
MXC	7.92 7.98	7.2000 8.7600	17:00 12:47 09:51 09:51	2 2 163 3	7,9800 7,9800 7,9200 7,9200	3 1 1 1	874 2 2 30	7.9200 7.9000 7.8800 7.8400	8.0200 8.0600 8.0800 8.1000	2 391 8 4	1 1 2 2
DEBICA	82,0000	17:00	1	82.00	0.00 %	28	81.4000	82.0000	206	1	54	[+]
DBC	81.20 82.00	73.8000 90.2000	16:43 16:42 16:39 15:59	5 5 5 8	82,0000 82,0000 81,4000 81,4000	13 15 7 6	444 488 138 666	81.2000 81.0000 80.8000 80.6000	82.2000 82.4000 82.6000 82.8000	201 130 20 112	1 1 1 2
VINDEXUS	9,2000	17:00	4	9.12	0.00 %	150	9.1800	9.2000	145	7	64	[+]
VIN	9.12 9.28	8.2200 10.0000	14:39 14:39 14:39 14:35	1 2 85 160	9,1600 9,2400 9,2600 9,2600	2 3 1 2	204 682 530 1400	9.1600 9.1400 9.1200 9.1000	9.2400 9.2600 9.2800 9.3000	150 223 864 10000	1 1 2 1
IIAAV	69,0000	15:32	3	0.00	0.00 %	0	0.0000	83.0000	34	0	0	[+]
IIA	0.00 0.00	62.1000 75.9000	09:03 13:49 09:34 09:28	3 40 8 2	70,0000 68,1000 67,2000 67,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	140.0000 0.0000 0.0000 0.0000	25 0 0 0	1 0 0 0
PHOTON	3,9000	16:42	6	3.98	0.00 %	512	3.8700	3.8900	315	20	81	[+]
PEN	3.90 4.00	3.5900 4.3700	16:37 16:31 16:30 16:26	10 11 100 20	3,9000 3,9000 3,9000 3,9000	2 1 2 4	375 783 1077 350	3.8500 3.8300 3.8200 3.8000	3.9000 3.9700 3.9900 4.0000	2153 300 3189 6036	2 1 3 2
GTC	4,0000	16:28	355	3.99	0.00 %	616	3.9700	4.0400	330	22	90	[+]
GTC	3.97 4.00	3.6000 4.3800	16:21 15:57 15:57 15:57	108 17996 2001 3	4,0000 4,0000 4,0000 3,9800	2 1 1 3	662 500 1000 1242	3.9500 3.9300 3.9200 3.9000	4.0500 4.0600 4.0700 4.0800	68 5 147 984	2 1 2 1
FEERUM	10,8000	09:12	2	10.80	0.00 %	505	10.4500	10.7500	90	0	0	[+]
FEE	10.80 10.80	9.7200 11.8500	09:00 16:03 14:12 11:31	2 86 2 2	10,8000 10,7500 10,5000 10,5000	1 4 1 2	520 969 750 1005	10.3000 10.1000 10.0000 9.9000	10.8000 10.9000 10.9500 11.0000	3830 108 250 16	2 1 1 1
TARCZYNSKI	136,0000	16:30	1	136.50	0.00 %	62	134.0000	136.0000	20	0	31	[+]
TAR	133.50 138.00	123.0000 150.0000	16:21 16:18 16:18 15:57	1 49 1 1	136,0000 134,0000 134,0000 137,0000	4 2 1 1	64 2 1 1	133.0000 132.5000 131.5000 131.0000	137.0000 137.5000 138.0000 139.0000	105 100 42 331	5 2 3 4
KOMPAP	25,6000	13:33	60	25.60	0.00 %	35	25.2000	25.6000	70	0	2	[+]
KMP	25.60 25.60	23.2000 28.0000	15:51 15:38 15:31 15:31	84 300 300 196	25,6000 26,0000 25,6000 25,6000	2 1 1 1	600 208 39 400	25.0000 23.0000 22.8000 22.0000	25.8000 26.0000 26.2000 26.6000	55 300 322 700	1 1 1 2
SKARBIEC	21,8000	11:32	394	22.00	0.00 %	218	21.6000	22.0000	2383	2	49	[+]
SKH	21.80 22.00	19.8000 24.2000	11:30 10:38 10:10 10:10	490 1000 106 44	22,0000 22,0000 21,8000 21,8000	5 4 1 4	395 73 2 332	21.5000 21.4000 21.3000 21.2000	22.2000 22.4000 22.5000 22.6000	297 1004 2453 150	1 3 3 1
ERG	48,0000	17:00	2	0.00	0.00 %	170	46.0000	48.0000	318	0	0	[+]
ERG	0.00 0.00	43.2000 52.5000	16:25 16:22 15:59 15:42	170 50 100 55	46,0000 45,8000 45,8000 45,8000	1 1 0 0	30 14 0 0	43.8000 43.0000 0.0000 0.0000	50.0000 51.0000 53.0000 55.0000	9 14 28 1019	1 1 1 4
SOPHARMA	12,5000	12:06	8	0.00	0.00 %	320	12.5000	13.4000	73	0	0	[+]
SPH	0.00 0.00	11.2500 13.7500	10:46 09:00 09:00 09:00	15 23 731 69	12,9500 12,9500 12,9500 12,9500	1 2 1 2	319 117 70 500	12.4000 12.3000 12.2500 12.1000	13.4500 13.6000 13.8000 13.9000	103 146 470 44	1 1 2 1
FON	0,6500	12:48	300	0.00	0.00 %	3288	PKC	PKC	479	0	0	[+]
FON	0.00 0.00	0.5860 0.7140	12:30 12:27 12:15 12:03	17 32 1223 230	0,6500 0,6500 0,6500 0,6500	1 1 5 5	300 200 12229 17120	0.8040 0.6800 0.6500 0.6400	0.5500 0.6400 0.6780 0.7000	2000 3000 2500 2338	1 1 1 2
MANGATA	73,6000	16:32	2	73.60	0.00 %	89	71.6000	73.6000	145	0	13	[+]
MGT	71.60 73.60	66.4000 80.8000	16:32 16:20 16:11 14:36	1 1 69 1	73,4000 72,0000 73,4000 73,4000	1 2 1 1	1 2 1 20	71.4000 71.2000 71.0000 70.8000	74.0000 74.8000 75.0000 75.4000	43 6 112 14	1 1 2 1
CORMAY	0,5480	17:00	1000	0.55	0.00 %	300	0.5460	0.5480	2702	197	107	[+]
CRM	0.53 0.55	0.4940 0.6020	17:00 17:00 16:48 16:01	150 2 5000 1000	0,5480 0,5480 0,5480 0,5480	1 1 1 2	3950 4000 34 60	0.5420 0.5400 0.5360 0.5320	0.5500 0.5520 0.5560 0.5580	12000 10000 9134 49000	2 1 1 1
PLAZACNTR	2,5200	17:00	22	2.60	0.00 %	250	2.4800	2.5200	318	3	8	[+]
PLZ	2.46 2.60	2.3400 2.8600	17:00 17:00 16:31 16:15	1 22 13 1	2,5200 2,5200 2,5900 2,4600	1 2 2 1	700 629 1865 2000	2.4700 2.4600 2.4500 2.4300	2.5400 2.5900 2.5950 2.6000	429 356 1611 4096	1 1 1 2
KPPD	32,2000	16:46	3	0.00	0.00 %	247	31.0000	32.2000	82	0	0	[+]
KPD	0.00 0.00	29.0000 35.4000	09:17 09:00 09:07 09:07	111 1 5 13	32,2000 32,2000 33,0000 32,4000	1 1 1 2	22 14 25 80	30.2000 30.0000 29.4000 29.0000	32.4000 33.0000 33.2000 33.4000	235 355 3 60	1 1 1 1
BUMECH	10,0000	17:01	32	9.84	0.00 %	340	9.9200	10.0000	268	47	472	[+]
BMC	9.76 10.36	8.8600 10.8200	17:00 17:00 17:00 16:49	150 118 100 4	10,0000 10,0000 10,0000 10,0400	1 1 1 1	2 2 340 200	9.9100 9.9000 9.8700 9.8600	10.0400 10.0800 10.1000 10.1200	396 176 101 202	1 2 2 2
SILVANO	5,5000	12:11	1252	0.00	0.00 %	471	5.2200	6.0000	6581	0	0	[+]
SFG	0.00 0.00	4.9500 6.0400	12:11 12:11 12:11 12:11	1890 10 3 97	5,5000 5,5000 5,5000 5,5200	2 1 1 1	530 400 150 1000	5.0000 4.9800 4.6500 4.5600	6.1000 6.1600 6.1800 6.2200	998 390 29 446	1 1 1 1
SECOGROUP	27,0000	15:42	62	0.00	0.00 %	50	26.4000	27.0000	280	0	0	[+]
SWG	0.00 0.00	24.4000 29.6000	12:42 09:20 14:26 12:02	10 50 52 49	27,0000 27,0000 27,0000 27,0000	1 2 1 2	50 321 8 25	26.2000 26.0000 25.4000 25.0000	27.4000 28.0000 29.6000 30.0000	1 194 1000 3	1 1 1 1
MOJ	1,4200	11:47	114	1.42	0.00 %	2297	1.4200	1.5000	5000	1	2	[+]
MOJ	1.42 1.42	1.2800 1.5600	11:00 09:09 09:09 14:00	1000 86 53 347	1,4200 1,4200 1,4400 1,4400	1 1 2 2	6000 435 7470 2031	1.4000 1.3700 1.3400 1.3300	1.5600 1.6900 1.7200 1.7300	454 404 300 2046	1 1 1 1
MBWS	14,5500	09:03	2	14.55	0.00 %	36	14.5500	17.7500	58	0	0	[+]
MBW	14.55 14.55	13.1000 16.0000	10:28 10:17 10:14 15:05	52 48 40 2	14,5500 14,5500 14,5500 14,5500	1 0 0 0	75 0 0 0	14.3000 0.0000 0.0000 0.0000	18.8000 19.7000 20.4000 20.5000	150 140 132 131	1 1 1 1
WIKANA	6,8500	13:07	400	6.85	0.00 %	192	6.7000	6.8000	1500	2	12	[+]
WIK	6.85 6.85	6.2000 7.5000	13:06 13:06 12:53 12:53	232 178 200 200	6,8500 6,8500 6,8500 6,8500	1 1 2 1	1140 45 950 1700	6.6500 6.5000 6.4500 6.1500	6.8500 6.9500 7.0000 7.1000	1368 5100 5000 5000	1 2 1 1
PULAWY	49,5000	15:08	1	49.50	0.00 %	13	49.3000	49.4000	152	0	4	[+]
ZAP	48.40 49.50	44.6000 54.4000	14:25 13:52 13:52 13:52	1 2 2 21	49,3000 49,5000 49,4000 49,4000	1 1 1 1	20 100 45 150	48.4000 48.1000 47.9000 47.8000	49.5000 49.8000 49.9000 50.0000	189 60 3 296	3 1 1 4
PRAGMAINK	4,1000	16:25	5	4.10	0.00 %	50	3.9000	4.1000	1000	0	0	[+]
PRI	4.10 4.10	3.6900 4.5100	16:24 16:24 16:24 09:13	5 5 5 5	4,1000 4,1000 4,1000 4,1000	1 1 2 1	113 100 120 20	3.8600 3.8500 3.8000 3.7800	4.1300 4.1500 4.1600 4.1700	600 600 150 355	3 1 2 2
WIELTON	5,9500	17:00	115	5.90	0.00 %	830	5.9000	5.9500	2121	17	103	[+]
WLT	5.89 5.95	5.3100 6.4900	17:00 16:43 16:43 15:51	3 87 3 5	5,9500 5,9000 5,9100 5,9500	2 2 2 2	452 4 86 503	5.8900 5.8800 5.8700 5.8600	5.9600 5.9800 5.9900 6.0000	1077 300 145 9679	2 1 1 6
COMPREMUM	1,2200	14:57	1396	1.22	0.00 %	1640	1.2000	1.2300	220	11	14	[+]
CPR	1.19 1.22	1.1000 1.3400	14:40 12:53 11:40 11:40	4082 1995 80 100	1,2200 1,2200 1,2150 1,2150	1 3 1 3	1000 2816 2000 3692	1.1950 1.1900 1.1850 1.1800	1.2350 1.2400 1.2450 1.2500	200 1397 206 3500	1 2 1 3
RAFAMET	8,9500	12:49	10	8.95	0.00 %	27	8.0000	8.9500	118	0	0	[+]
RAF	8.95 8.95	8.1000 9.8000	09:00 12:56 15:38 16:03	12 10 20 20	8,9500 8,9500 8,9500 8,9500	2 1 1 0	215 67 1000 0	7.8000 7.5500 7.5000 0.0000	9.1000 9.8000 10.0000 10.1000	830 520 100 5	1 1 1 1
MIRACULUM	0,8600	17:00	10	0.87	0.00 %	50	0.8400	0.8600	990	3	3	[+]
MIR	0.84 0.87	0.7800 0.9520	14:12 14:10 09:15 15:37	1950 1050 10 14	0,8400 0,8400 0,8660 0,8600	2 1 1 1	1150 70810 8000 960	0.8380 0.8360 0.8300 0.8240	0.8620 0.8640 0.8660 0.8700	4000 2000 3298 5600	1 1 2 2
POINTGROUP	1,7500	14:04	12	1.76	0.00 %	450	1.7000	1.7500	1058	2	4	[+]
PGM	1.70 1.76	1.5900 1.9300	14:02 13:24 09:00 09:00	115 784 795 330	1,7500 1,7000 1,7600 1,7600	1 1 1 1	4600 4465 888 404	1.6900 1.6800 1.6400 1.6300	1.7600 1.7800 1.9800 2.3400	4300 4214 333 537	1 1 1 2
FABRITY	30,1000	16:28	40	30.80	0.00 %	110	30.1000	30.8000	83	1	21	[+]
FAB	30.00 30.80	27.8000 33.8000	16:24 16:19 15:21 14:22	1 1 7 137	30,6000 30,0000 30,0000 30,4000	3 1 1 1	603 41 60 41	30.0000 29.7000 29.6000 29.5000	30.9000 31.0000 31.5000 31.6000	601 1 65 112	2 1 2 1
BIOMAXIMA	13,7500	16:38	5	13.70	0.00 %	1106	13.6500	13.7000	150	8	113	[+]
BMX	13.10 13.75	12.3500 15.0500	16:38 16:38 16:38 16:11	50 50 95 200	13,7500 13,7500 13,7000 13,7000	1 2 2 3	50 1750 185 216	13.4500 13.4000 13.3500 13.3000	13.7500 13.8000 13.8500 13.9000	555 95 267 207	2 3 3 3
ULMA	62,5000	09:12	1	62.50	0.00 %	2	60.0000	62.5000	4	0	0	[+]
ULM	62.50 62.50	56.5000 68.5000	13:57 09:59 09:00 09:00	3 10 4 1	62,5000 62,5000 62,5000 62,5000	1 1 1 1	22 22 50 20	59.5000 59.0000 57.5000 57.0000	63.0000 64.0000 64.5000 67.0000	68 20 165 35	1 1 1 2
ASSECOBS	65,6000	17:00	2	65.00	0.00 %	30	65.4000	65.6000	199	1	78	[+]
ABS	65.00 68.00	58.6000 71.4000	16:31 16:25 16:25 16:25	3 14 200 25	65,4000 65,6000 65,6000 65,6000	6 2 2 2	343 84 42 14	65.0000 64.6000 64.4000 64.2000	66.4000 66.6000 66.8000 67.0000	50 86 71 19	1 2 2 2
NOVAVISGR	1,3850	16:19	141	1.41	0.00 %	500	1.3900	1.4050	1500	43	59	[+]
NVG	1.38 1.41	1.2700 1.5500	16:14 16:14 16:14 14:53	12 500 47 500	1,3900 1,3900 1,3900 1,4100	3 4 1 2	3699 3313 10 7500	1.3850 1.3800 1.3750 1.3700	1.4100 1.4200 1.4250 1.4300	3874 4055 8250 11172	3 6 3 7
PATENTUS	3,1700	16:34	1	3.06	0.00 %	181	3.1150	3.1700	3499	6	18	[+]
PAT	3.06 3.20	2.7550 3.3650	16:33 16:29 16:27 15:49	150 1 3 100	3,1650 3,1650 3,1050 3,1650	1 1 1 1	502 260 30 200	3.1050 3.0950 3.0900 3.0800	3.1750 3.1800 3.1950 3.2000	2490 1330 2127 2983	1 1 3 2
ASSECOPOL	135,1000	17:00	34	135.20	0.07 %	152	135.0000	135.1000	271	113	15 299	[+]
ACP	134.20 137.00	121.7000 148.7000	17:00 17:00 17:00 17:00	50 12 24 15	135,1000 135,1000 135,1000 135,1000	3 1 1 3	16 6 10 2183	134.8000 134.7000 134.6000 134.5000	135.2000 135.4000 135.5000 135.7000	164 2 20 116	1 1 2 2
COLUMBUS	8,0000	17:00	5	7.96	0.13 %	416	8.0000	8.0500	847	43	347	[+]
CLC	7.95 8.10	7.1700 8.7500	17:00 16:49 16:47 16:47	205 150 2 16	8,0000 8,0500 8,0500 8,0200	1 1 1 2	10 206 100 320	7.9900 7.9800 7.9700 7.9600	8.0600 8.0700 8.0800 8.0900	326 1000 195 3000	1 1 1 1
PZU	54,3400	17:03	27	54.10	0.15 %	329465	54.3400	54.3600	2094	3 049	166 498	[+]
PZU	53.82 55.00	48.6900 59.5000	17:02 17:01 17:00 17:00	25 100 602 9528	54,3400 54,3400 54,3400 54,3400	3 2 2 1	11624 1322 1602 100	54.3200 54.3000 54.2800 54.2600	54.3800 54.4000 54.4200 54.4400	8368 1261 17044 14662	2 1 4 3
06MAGNA	2,8150	16:34	4	2.76	0.18 %	100	2.7850	2.8150	45	8	22	[+]
06N	2.76 2.82	2.4850 3.0350	16:33 16:32 14:48 14:45	4 4 10 390	2,8150 2,8150 2,8000 2,8000	1 2 1 1	3600 10361 35 468	2.7800 2.7700 2.7550 2.7500	2.8250 2.8300 2.8400 2.8450	1054 3546 4 703	1 2 1 1
HANDLOWY	106,6000	17:02	20	107.20	0.19 %	14	106.4000	106.6000	7	56	5 961	[+]
BHW	106.00 107.60	96.5000 117.8000	17:02 17:02 17:00 17:00	88 47 42 41	106,6000 106,6000 106,6000 106,6000	3 4 8 8	17 234 1498 1072	106.2000 106.0000 105.8000 105.6000	107.0000 107.2000 107.4000 107.6000	221 26 134 517	2 3 4 10
SANOK	23,1500	16:31	1	23.10	0.22 %	400	23.1000	23.1500	9	159	3 694	[+]
SNK	22.90 23.25	20.8000 25.4000	15:51 15:34 15:33 15:32	50 6903 1000 100	23,1500 23,2000 23,2000 23,2000	1 1 1 1	716 311 666 211	22.9000 22.7500 22.6500 22.5500	23.2500 23.3000 23.3500 23.4000	36 355 100 2054	2 4 1 3
PHARMENA	4,6100	12:45	46	4.44	0.22 %	100	4.4900	4.6000	500	1	3	[+]
PHR	4.44 4.61	4.0000 4.8800	12:45 12:34 11:46 09:08	54 2 3 442	4,6100 4,6100 4,4400 4,6100	1 1 1 1	94 500 97 400	4.4600 4.4500 4.4400 4.4200	4.6100 4.6300 4.6500 4.6800	264 500 77 1389	1 1 1 2
PEPEES	0,8700	11:50	2	0.87	0.23 %	332	0.8540	0.8700	5176	0	0	[+]
PPS	0.87 0.87	0.7820 0.9540	11:50 11:50 11:50 09:01	80 12 70 10	0,8680 0,8680 0,8680 0,8680	1 5 1 1	9700 14627 1644 2000	0.8520 0.8500 0.8440 0.8420	0.8780 0.8800 0.8880 0.8940	170 10396 170 2289	1 2 1 1
CLOUD	42,6000	14:55	67	42.50	0.24 %	233	42.6000	44.2000	1	0	4	[+]
CLD	42.50 44.50	38.3000 46.7000	13:49 13:49 09:00 09:00	4 1 16 2	44,5000 43,9000 42,5000 42,5000	4 1 1 1	34 32 7 15	42.5000 41.7000 41.5000 41.2000	44.5000 44.6000 45.0000 47.3000	43 13 18 160	1 1 1 1
NTTSYSTEM	8,0000	17:00	200	8.14	0.25 %	255	8.0000	8.1200	100	4	35	[+]
NTT	7.98 8.14	7.3400 8.9400	17:00 16:01 15:47 15:47	300 250 80 170	8,0000 8,1200 8,1200 8,1000	1 1 3 1	296 500 648 215	7.9800 7.8800 7.8000 7.7200	8.1400 8.1600 8.2000 8.3000	262 1248 185 180	2 3 1 1
SANTANDER	24,5150	17:00	3	24.46	0.25 %	49	24.0000	24.9600	49	3	73	[+]
SAN	24.46 24.74	22.0100 26.9000	16:48 14:16 14:16 13:19	2 15 25 1	24,4550 24,7050 24,7050 24,7050	1 1 2 1	269 250 82 913	23.6800 23.5000 23.0000 22.0000	25.0000 25.5000 26.0000 26.1400	65 64 452 75	2 1 4 1
WIRTUALNA	77,9000	17:00	2	77.70	0.26 %	77	77.0000	77.9000	369	2	130	[+]
WPL	76.80 77.90	70.0000 85.4000	17:00 16:49 16:39 16:35	2 13 675 248	77,9000 77,9000 77,0000 77,0000	1 1 1 1	33 30 24 160	76.9000 76.7000 76.0000 75.8000	78.0000 78.1000 78.2000 78.3000	950 20 59 98	2 1 2 1
ESOTIQ	37,0000	17:00	41	36.90	0.27 %	235	36.0000	37.0000	68	0	3	[+]
EAH	36.90 37.00	33.3000 40.5000	17:00 15:01 13:11 13:11	9 10 8 20	37,0000 37,0000 36,9000 36,9000	1 1 3 2	15 25 741 60	35.9000 35.7000 35.5000 35.1000	37.1000 37.2000 37.3000 37.4000	50 91 60 225	1 1 2 2
TENDERHUT	6,0000	10:40	150	6.00	0.33 %	20	5.8800	6.0000	44	0	2	[+]
THG	6.00 6.00	5.4000 6.6000	10:02 09:23 09:00 09:00	86 32 62 20	6,0000 6,0000 6,0000 6,0000	1 2 1 1	20 260 20 20	5.8200 5.8000 5.7000 5.6000	6.0200 6.0600 6.1000 6.1600	20 20 230 60	1 1 3 2
PCCROKITA	76,0000	16:49	20	75.90	0.40 %	85	75.6000	76.0000	36	1	113	[+]
PCR	75.20 76.40	68.4000 83.4000	16:49 16:49 16:49 16:47	26 1 16 1	76,0000 76,1000 76,1000 76,2000	4 2 2 4	68 70 120 142	75.5000 75.4000 75.3000 75.2000	76.4000 76.5000 76.6000 76.8000	52 70 50 40	4 2 1 2
PAMAPOL	2,4500	16:41	4	2.47	0.41 %	28	2.4000	2.4500	480	1	2	[+]
PMP	2.38 2.47	2.2300 2.7100	16:29 16:17 16:17 14:32	84 5 88 42	2,4000 2,4500 2,4000 2,4500	1 1 1 2	1 284 550 972	2.3800 2.3700 2.3600 2.3500	2.4600 2.4800 2.5000 2.5100	1500 1273 2398 5	1 1 3 1
IMMOBILE	2,4000	17:00	1000	2.59	0.42 %	279	2.3500	2.4400	1140	110	277	[+]
GKI	2.35 2.74	2.3400 2.8400	16:48 16:48 15:56 15:38	160 1485 15 100	2,4400 2,4300 2,4300 2,3600	1 1 2 1	5394 10 2000 10	2.3400 2.3100 2.3000 2.2600	2.4500 2.4900 2.5000 2.5500	1500 1510 7180 1000	1 2 2 1
BIOCELTIX	92,4000	17:03	30	91.40	0.43 %	246	92.3000	92.4000	150	13	1 199	[+]
BCX	91.30 97.60	82.3000 100.4000	17:03 17:03 17:03 17:03	39 24 30 7	92,4000 92,4000 92,4000 92,4000	2 1 1 5	70 20 60 120	92.2000 92.1000 92.0000 91.5000	92.8000 93.0000 93.7000 94.4000	130 130 98 70	1 1 1 1
AMICA	62,9000	17:00	25	62.60	0.48 %	79	62.3000	62.9000	56	4	277	[+]
AMC	62.00 63.60	56.4000 68.8000	17:00 17:00 17:00 17:00	6 10 1 19	62,9000 62,9000 62,9000 62,9000	5 3 11 1	163 56 1772 162	62.2000 62.1000 62.0000 61.9000	63.4000 63.5000 63.7000 63.8000	1 2 1 88	1 2 1 1
BEDZIN	26,0000	17:00	36	26.00	0.58 %	10	25.9000	26.0000	282	3	71	[+]
BDZ	25.70 26.55	23.4000 28.6000	16:46 16:37 16:27 16:27	14 290 98 46	26,0000 26,0000 26,5000 26,4000	3 2 4 1	360 64 273 50	25.8000 25.7500 25.7000 25.6500	26.4500 26.5000 26.5500 26.6000	123 372 182 100	1 3 5 1
SONEL	17,1000	15:59	18	17.00	0.59 %	16	17.0000	17.1000	328	0	3	[+]
SON	17.00 17.10	15.3000 18.7000	15:27 15:27 13:35 13:12	3 3 75 30	17,1000 17,0000 17,1000 17,1000	1 1 1 1	248 10 920 500	16.7000 16.6500 16.6000 16.5500	17.1500 17.2000 17.2500 17.3000	290 337 10 10	2 2 1 1
URTESTE	89,6000	16:45	4	89.00	0.67 %	3	87.4000	89.6000	11	0	4	[+]
URT	87.40 89.60	80.2000 97.8000	16:45 16:45 16:45 12:39	11 4 11 5	89,2000 89,2000 89,0000 89,0000	2 3 2 1	10 11 10 10	87.0000 85.6000 85.4000 85.0000	89.8000 90.0000 90.6000 91.0000	25 160 33 9	2 3 1 2
UNIBEP	8,6800	16:38	1	8.78	0.70 %	202	8.6800	8.7000	20	5	41	[+]
UNI	8.62 8.78	7.9200 9.6400	16:37 16:37 15:41 15:37	1 1 139 120	8,6800 8,6800 8,6800 8,6800	2 5 3 1	597 878 2117 20	8.6400 8.6200 8.6000 8.5400	8.7200 8.7400 8.7600 8.7800	135 800 500 215	1 1 1 1
SNIEZKA	83,8000	16:47	3	83.20	0.72 %	10	83.4000	83.8000	64	0	22	[+]
SKA	83.20 84.80	75.0000 91.4000	15:25 15:03 14:48 14:48	1 10 4 11	83,8000 83,8000 83,8000 83,8000	4 1 1 2	550 24 305 71	83.0000 82.8000 82.6000 82.4000	84.0000 84.4000 84.8000 85.0000	13 118 386 209	1 1 2 5
OTLOG	19,4000	16:28	2	19.22	0.73 %	11	19.3000	19.4000	56	1	23	[+]
OTS	19.22 19.40	17.3000 21.1000	16:21 16:04 15:54 15:28	1 92 2 80	19,3000 19,4000 19,4000 19,4000	2 1 1 1	270 90 110 130	19.2000 18.9000 18.8200 18.8000	19.4600 19.4800 19.5000 19.5400	68 316 520 110	1 3 3 1
ONDE	10,5800	17:00	200	10.50	0.76 %	5	10.5400	10.5800	295	22	229	[+]
OND	10.20 10.58	9.4500 11.5400	17:00 16:49 16:45 16:42	700 5 170 37	10,5800 10,5800 10,5800 10,5800	1 1 1 2	1000 1 200 102	10.5200 10.4600 10.4000 10.3800	10.6000 10.6400 10.6600 10.7000	2000 54 1 1077	1 2 1 2
EUROTEL	26,5000	16:38	29	26.30	0.76 %	114	26.5000	26.8000	645	4	111	[+]
ETL	26.10 26.80	23.7000 28.9000	16:38 16:23 16:18 16:02	1 2 5 6	26,7000 26,5000 26,5000 26,3000	2 2 2 13	59 210 51 694	26.3000 26.2000 26.1000 26.0000	26.9000 27.0000 27.1000 27.3000	346 3438 441 101	5 7 3 1
ODLEWNIE	7,8200	16:26	2	7.76	0.77 %	8	7.8200	7.9600	93	1	8	[+]
ODL	7.74 7.98	7.0000 8.5200	12:31 10:49 10:49 09:51	6 101 200 250	7,9600 7,9600 7,9600 7,9800	1 1 3 1	85 100 376 900	7.7800 7.7400 7.7000 7.6200	7.9800 8.0000 8.1000 8.2800	4409 1237 434 520	2 2 1 2
MLPGROUP	77,6000	14:45	1	77.00	0.78 %	31	77.6000	78.4000	78	1	45	[+]
MLG	76.00 79.80	69.4000 84.6000	12:40 12:12 10:35 10:32	82 18 20 108	78,8000 78,8000 79,2000 79,8000	1 1 2 1	5 4 10 1	75.2000 74.8000 73.2000 72.4000	78.6000 78.8000 79.2000 79.8000	100 37 104 42	2 1 2 1
BNPPL	98,0000	16:12	100	96.80	0.82 %	273	97.0000	97.8000	27	28	2 767	[+]
BNP	95.60 98.40	87.2000 106.0000	16:12 15:52 15:52 15:52	15 34 50 250	98,0000 98,4000 98,4000 98,2000	2 1 3 3	202 39 230 81	95.6000 95.4000 95.2000 95.0000	98.0000 98.2000 98.4000 99.0000	33 25 156 34	1 1 1 2
AILLERON	24,2000	17:00	54	24.20	0.83 %	20	24.0500	24.3500	189	13	308	[+]
ALL	23.80 24.40	21.8000 26.6000	17:00 16:49 16:48 16:46	1 300 6 1	24,2000 24,1000 24,1000 24,2000	2 1 2 3	50 970 63 290	24.0000 23.9000 23.8500 23.8000	24.4000 24.4500 24.5000 24.5500	1731 1525 3700 2070	3 2 4 2
BOS	12,0500	16:44	80	12.00	0.84 %	1	11.9000	12.0500	445	7	82	[+]
BOS	11.65 12.15	10.8000 13.2000	15:44 14:39 14:23 14:23	83 1 21 26	12,0500 12,0500 12,0500 12,0000	3 4 4 3	166 511 482 230	11.8500 11.8000 11.7500 11.7000	12.1000 12.1500 12.2000 12.2500	778 110 189 16	3 2 2 2
BOWIM	4,7800	15:55	11	4.75	0.84 %	862	4.7400	4.7800	439	4	20	[+]
BOW	4.73 4.79	4.2750 5.2200	14:17 13:27 13:27 12:32	250 600 100 81	4,7800 4,7400 4,7450 4,7850	1 2 1 2	150 250 2000 1760	4.7300 4.7200 4.7100 4.7000	4.7850 4.7900 4.8000 4.8500	771 961 1049 50	1 2 4 1
APSENERGY	3,5800	10:14	332	3.60	0.85 %	6	3.5100	3.5800	568	2	5	[+]
APE	3.57 3.60	3.2400 3.9600	10:14 10:14 09:15 09:00	997 171 3 5	3,5800 3,5700 3,5800 3,6000	1 1 1 1	4 2200 400 4	3.5000 3.4900 3.4800 3.4700	3.6600 3.6800 3.6900 3.7200	2105 1000 5 836	2 1 1 1
SELENAFM	34,9000	15:49	1	34.60	0.87 %	75	33.7000	34.8000	85	1	35	[+]
SEL	33.60 34.90	31.2000 38.0000	15:43 15:43 15:43 15:43	95 55 30 60	33,6000 33,6000 33,6000 33,7000	1 2 2 1	501 300 105 160	33.6000 33.5000 33.3000 33.2000	35.0000 35.4000 35.6000 35.7000	443 2000 95 7	2 1 1 2
TALEX	23,2000	16:29	10	22.80	0.87 %	23	22.4000	24.0000	56	0	2	[+]
TLX	22.40 23.20	20.6000 25.0000	10:14 10:14 09:01 09:01	42 44 5 5	22,4000 22,8000 22,8000 22,8000	1 2 1 1	150 1071 82 60	22.2000 20.8000 20.2000 18.5000	24.2000 24.4000 25.0000 30.0000	715 19 746 3	1 1 2 1
MEDICALG	27,9000	17:00	20	27.90	0.87 %	727	27.8200	27.9000	74	19	528	[+]
MDG	27.66 28.36	25.1200 30.6800	17:00 17:00 17:00 16:49	39 141 133 12	27,9000 27,9000 27,9000 27,8600	2 1 1 1	60 500 72 124	27.8000 27.6800 27.6600 27.6000	28.0000 28.0800 28.2600 28.3200	4490 120 562 280	2 1 2 2
DEKPOL	45,0000	17:00	13	44.60	0.90 %	806	44.6000	45.0000	73	1	47	[+]
DEK	43.90 45.00	40.2000 49.0000	16:41 16:29 16:27 16:23	50 14 144 112	44,6000 45,0000 44,5000 44,5000	1 3 2 2	29 130 129 112	44.1000 44.0000 43.9000 43.8000	45.3000 45.4000 45.5000 45.6000	82 100 66 107	3 1 2 2
CAPITEA	0,4420	16:49	235	0.44	0.91 %	3000	0.4370	0.4420	4037	147	64	[+]
CAP	0.43 0.45	0.3940 0.4800	16:32 15:59 15:59 15:59	612 1000 4951 49	0,4420 0,4420 0,4420 0,4400	1 2 2 6	9765 9000 9700 24676	0.4360 0.4320 0.4310 0.4300	0.4440 0.4450 0.4460 0.4470	990 3500 3350 4750	1 2 2 2
ZABKA	22,9850	17:00	247	22.77	0.94 %	480	22.9650	22.9850	2346	1 860	42 384	[+]
ZAB	22.41 23.00	20.4950 25.0450	17:00 17:00 17:00 17:00	232 222 209 445	22,9850 22,9850 22,9850 22,9850	2 1 2 2	140 100 478 597	22.9550 22.9500 22.9400 22.9300	22.9900 22.9950 23.0000 23.0100	683 2800 12355 438	3 2 17 1
BIOTON	3,7350	17:00	194	3.70	0.95 %	2057	3.7350	3.7400	3650	13	50	[+]
BIO	3.68 3.74	3.3300 4.0700	17:00 17:00 16:43 16:41	203 47 16 448	3,7350 3,7350 3,7300 3,7000	1 1 1 1	1454 16 680 22	3.7300 3.7050 3.7000 3.6900	3.7450 3.7500 3.7600 3.7700	3600 13039 1000 1316	2 7 1 3
APLISENS	21,2000	17:00	2	20.00	0.95 %	76	21.1000	21.2000	38	1	27	[+]
APN	20.00 21.20	18.0000 22.0000	16:23 15:57 15:24 15:24	1 85 2 2	21,1000 21,1000 21,2000 21,1000	2 1 1 1	28 64 100 1	20.5000 20.3000 19.8000 19.6500	21.3000 21.4000 21.5000 21.8000	605 218 1069 536	3 3 3 1
EQUNICO	0,8060	16:29	900	0.80	1.00 %	270	0.7660	0.8060	880	31	25	[+]
EQU	0.76 0.81	0.7200 0.8760	16:10 16:10 16:10 14:46	4949 3250 1801 99	0,8060 0,8060 0,8060 0,8060	1 3 1 1	2300 3046 179 450	0.7620 0.7600 0.7500 0.7320	0.8080 0.8100 0.8200 0.8300	2000 5675 2000 500	1 2 1 1
HELIO	20,2000	16:48	115	20.80	1.00 %	15	20.2000	20.8000	349	2	34	[+]
HEL	20.00 20.80	18.8000 22.8000	14:51 14:38 14:37 14:37	200 130 130 121	20,0000 20,0000 20,4000 20,4000	1 2 1 1	20 142 1 55	20.0000 19.9000 19.7000 19.2000	21.2000 21.6000 22.0000 22.2000	164 100 22 117	1 1 1 3
UNIMOT	159,8000	17:00	12	154.80	1.01 %	40	159.4000	159.8000	49	2	281	[+]
UNT	154.80 159.80	139.4000 170.2000	17:00 17:00 17:00 17:00	80 10 50 11	159,8000 159,8000 159,8000 159,8000	1 2 2 1	10 92 60 39	158.0000 157.4000 157.0000 156.8000	160.0000 160.2000 160.4000 160.6000	486 142 807 130	13 3 2 1
GAMEOPS	17,9800	15:21	22	17.88	1.01 %	90	17.7600	17.9200	50	9	165	[+]
GOP	17.56 18.10	16.1000 19.6600	15:20 15:18 15:12 15:09	151 50 10 22	18,0000 17,9800 17,7200 17,9600	1 2 2 1	199 544 10 50	17.7200 17.7000 17.5800 17.5200	17.9400 17.9600 17.9800 18.0000	50 100 178 90	1 1 4 1
INSTALKRK	39,2000	17:00	1	38.50	1.03 %	64	38.6000	39.2000	9	0	1	[+]
INK	38.50 39.50	34.7000 42.3000	16:22 12:15 10:48 09:55	1 15 5 1	38,6000 39,2000 39,4000 39,4000	1 2 1 2	76 33 80 100	38.5000 38.2000 38.1000 38.0000	39.4000 39.5000 39.6000 39.7000	277 267 1 67	2 2 1 2
SYGNITY	78,0000	16:45	300	78.00	1.04 %	5	76.4000	78.0000	161	7	574	[+]
SGN	76.00 81.40	70.2000 85.8000	16:42 16:39 16:39 16:34	1 2 1 4	78,0000 78,0000 78,0000 78,0000	2 2 3 1	102 222 162 50	76.0000 75.6000 75.0000 74.2000	78.8000 79.0000 79.2000 79.8000	15 135 201 553	1 4 2 2
ENERGOINS	2,4050	17:00	15	2.39	1.05 %	55	2.3800	2.4050	645	23	55	[+]
ENI	2.37 2.43	2.1550 2.6250	17:00 17:00 16:49 16:45	4 901 10 245	2,4050 2,4050 2,4050 2,3800	1 1 3 1	380 350 2040 500	2.3750 2.3700 2.3650 2.3600	2.4100 2.4150 2.4200 2.4250	1518 2755 2673 2539	2 3 4 3
TESGAS	2,9000	16:17	100	2.90	1.05 %	1048	2.9000	2.9300	900	16	47	[+]
TSG	2.83 2.93	2.6100 3.1900	15:58 15:16 14:23 13:48	500 10 1 100	2,9000 2,9000 2,8400 2,8400	2 1 1 2	1769 17 20 900	2.8400 2.8300 2.8200 2.8100	2.9400 2.9500 2.9700 2.9800	1913 432 535 385	4 1 2 2
DECORA	74,0000	17:00	2	73.20	1.09 %	97	73.6000	74.0000	505	8	560	[+]
DCR	72.00 74.00	66.0000 80.4000	16:49 16:47 16:45 16:43	100 2 20 18	74,0000 74,0000 74,0000 74,0000	1 2 2 3	10 5 120 205	73.0000 72.8000 72.4000 72.2000	74.6000 74.8000 75.4000 77.0000	100 79 20 2022	1 1 1 3
CIGAMES	1,7190	17:00	600	1.70	1.12 %	10	1.7180	1.7190	995	206	348	[+]
CIG	1.67 1.72	1.5300 1.8700	17:00 17:00 16:49 16:49	7 600 40 18	1,7190 1,7190 1,7200 1,7200	1 1 1 1	1210 739 33 34	1.7160 1.7100 1.7070 1.7030	1.7200 1.7210 1.7220 1.7240	10598 2000 1000 800	3 1 1 1
JRHOLDING	6,7800	17:00	3	6.82	1.19 %	220	6.6000	6.7800	1614	2	14	[+]
JRH	6.62 6.82	6.1400 7.5000	17:00 16:46 16:43 16:42	197 103 47 20	6,7800 6,6200 6,6200 6,6200	1 1 2 1	50 176 4000 270	6.5400 6.5200 6.5000 6.4000	6.8200 6.8600 6.9200 6.9400	298 303 227 370	1 1 1 1
LSISOFT	16,6000	14:24	229	16.40	1.22 %	386	16.5000	16.6000	480	3	50	[+]
LSI	16.40 16.60	14.8000 18.0000	14:21 13:33 11:04 10:49	265 100 924 150	16,6000 16,5000 16,5000 16,5000	1 1 1 1	200 10 549 500	16.4000 16.2000 16.1000 16.0000	16.7000 16.8000 16.9000 17.0000	860 100 918 1955	2 1 4 4
COMP	160,0000	17:00	2	160.00	1.27 %	153	158.0000	160.0000	102	4	608	[+]
CMP	159.00 162.00	144.0000 176.0000	17:00 17:00 17:00 17:00	10 20 50 320	160,0000 160,0000 160,0000 160,0000	1 2 2 1	1 101 101 1	157.0000 156.5000 156.0000 155.5000	161.0000 162.0000 162.5000 163.0000	17 39 50 128	1 2 1 2
ACAUTOGAZ	32,0000	16:49	3	31.70	1.27 %	156	31.8000	32.0000	281	3	108	[+]
ACG	31.70 32.40	28.6000 34.8000	16:49 16:44 16:34 16:28	31 2 3 30	32,0000 32,0000 31,8000 32,0000	1 2 2 1	236 45 128 100	31.6000 31.5000 31.3000 31.2000	32.3000 32.4000 32.5000 32.6000	25 366 340 4	2 3 2 1
WITTCHEN	23,9000	17:03	342	23.75	1.27 %	1	23.6500	23.9500	2334	10	242	[+]
WTN	23.50 24.05	21.4000 26.1000	17:03 17:03 17:03 16:48	54 100 504 22	23,9000 23,9000 23,9000 23,9000	5 13 2 2	158 2208 500 5	23.5500 23.5000 23.4500 23.4000	24.0000 24.0500 24.1000 24.1500	1586 181 316 25	2 2 2 1
XPLUS	1,9800	14:39	42	1.96	1.28 %	83	1.9050	1.9800	58	0	1	[+]
XPL	1.89 1.98	1.7600 2.1500	14:39 14:18 14:16 14:16	8 1 25 1	1,9750 1,9000 1,9750 1,9050	2 1 3 1	299 899 1764 555	1.9000 1.8900 1.8850 1.8800	1.9900 2.0000 2.0400 2.0500	100 460 1100 275	1 1 2 1
ALIOR	98,4600	17:00	455	97.00	1.28 %	50	98.1800	98.4600	342	514	50 557	[+]
ALR	96.38 99.26	87.3000 106.7000	17:00 17:00 17:00 17:00	102 22 217 26	98,4600 98,4600 98,4600 98,4600	1 1 1 2	8 400 1 102	98.0200 98.0000 97.9600 97.8400	98.5000 98.5200 98.5400 98.5600	157 4 437 371	2 2 1 2
IMS	3,8700	16:27	1	3.82	1.31 %	2222	3.8300	3.8600	124	16	60	[+]
IMS	3.77 3.87	3.4400 4.2000	16:27 16:24 16:24 16:15	5 3 10 1	3,8200 3,8700 3,8700 3,8200	2 4 2 2	894 758 69 188	3.8200 3.8000 3.7800 3.7700	3.8700 3.8800 3.8900 3.9000	1271 74 2000 123	2 3 1 3
ELEKTROTI	46,3000	17:04	2	45.70	1.31 %	111	45.9500	46.3000	13	10	485	[+]
ELT	45.40 46.45	41.1500 50.2000	17:03 17:02 17:02 17:01	1 2 1 1	46,3000 46,3000 46,3000 46,3000	1 1 2 1	45 45 101 50	45.8500 45.7500 45.7000 45.5000	46.3500 46.5000 46.6000 46.6500	189 548 63 63	1 4 1 1
KGHM	139,0500	17:04	79	137.00	1.35 %	8	138.9000	139.0500	3919	821	114 481	[+]
KGH	136.60 140.60	123.3000 150.7000	17:04 17:01 17:00 17:00	76 14 263 1307	139,0500 139,0500 139,0500 139,0500	1 1 1 1	2 20 26 20	138.8000 138.7500 138.6000 138.5000	139.1000 139.1500 139.2000 139.2500	430 1453 4724 1761	2 3 3 2
IPOPEMA	2,9900	16:28	15	2.98	1.36 %	39	2.9900	3.0500	2270	4	14	[+]
IPE	2.98 3.08	2.6900 3.2700	14:20 14:20 13:37 13:37	652 198 939 504	3,0800 3,0800 3,0800 3,0700	1 1 1 1	138 714 500 500	2.9800 2.9500 2.9100 2.9000	3.0800 3.1000 3.1400 3.1500	3601 181 440 142	1 1 1 1
FORTE	29,6000	17:00	2	29.20	1.37 %	303	29.1000	29.6000	157	4	116	[+]
FTE	29.10 29.80	26.3000 32.1000	16:35 16:31 16:25 16:25	32 180 25 50	29,1000 29,3000 29,2000 29,2000	3 1 2 1	507 180 99 353	29.0000 28.9000 28.8000 28.7000	29.8000 29.9000 30.4000 30.5000	105 519 48 400	1 2 1 1
CEZ	169,4000	15:38	30	170.00	1.38 %	4	166.7000	171.0000	12	0	37	[+]
CEZ	168.60 170.00	153.0000 187.0000	15:38 15:37 13:26 13:11	30 4 20 90	169,4000 168,6000 169,4000 169,3000	2 1 2 1	27 8 11 10	165.0000 161.8000 160.0000 157.6000	172.0000 172.4000 172.7000 177.7000	18 29 6 9	1 1 1 1
BORYSZEW	5,0900	17:00	510	5.02	1.39 %	1159	5.0900	5.1000	4093	35	179	[+]
BRS	5.02 5.15	4.5200 5.5200	16:46 16:44 16:44 16:44	286 69 42 10	5,1000 5,1000 5,1000 5,1000	1 4 2 2	2 1404 1300 503	5.0600 5.0500 5.0400 5.0300	5.1100 5.1300 5.1500 5.1600	480 1000 1334 10	1 1 4 1
VRGSA	3,4700	17:00	11	3.42	1.46 %	242	3.4600	3.4700	5477	10	34	[+]
VRG	3.42 3.47	3.0800 3.7600	17:00 16:44 15:20 15:20	4 2 4996 4	3,4700 3,4600 3,4700 3,4700	1 1 2 1	25000 20000 23025 12	3.4200 3.4100 3.4000 3.3900	3.4800 3.4900 3.5000 3.5200	3479 313 316 485	3 2 3 2
APATOR	19,0600	17:00	124	18.76	1.49 %	104	18.8600	19.0600	52	13	254	[+]
APT	18.54 19.06	16.9000 20.6000	17:00 17:00 17:00 17:00	27 81 30 2	19,0600 19,0600 19,0600 19,0600	1 2 3 1	102 444 225 104	18.8400 18.8200 18.8000 18.7800	19.0800 19.1000 19.2000 19.3800	201 1155 101 102	2 3 2 1
RANKPROGR	4,7600	17:00	1	4.67	1.49 %	5	4.7500	4.7600	398	10	49	[+]
RNK	4.65 4.89	4.2100 5.1200	16:07 16:07 16:07 15:24	300 500 2 100	4,7300 4,7400 4,7400 4,7800	1 2 1 1	200 990 500 800	4.7200 4.7100 4.6900 4.6800	4.7700 4.8000 4.8200 4.8400	3432 4309 997 4000	1 2 1 1
ASSECOSEE	53,0000	17:00	9	53.00	1.53 %	4987	52.8000	53.0000	323	12	651	[+]
ASE	51.80 53.00	47.7000 58.2000	17:00 17:00 17:00 16:44	5 26 3 25	53,0000 53,0000 53,0000 53,0000	4 2 4 3	219 10 461 147	52.4000 52.2000 52.0000 51.8000	53.6000 53.8000 54.0000 54.2000	128 393 220 60	2 5 5 2
ERBUD	39,1000	17:00	80	38.50	1.56 %	4	38.8000	39.2000	724	5	184	[+]
ERB	38.40 39.20	34.7000 42.3000	17:00 16:48 16:48 16:42	10 48 4 35	39,1000 39,0000 39,0000 39,0000	2 1 4 3	37 40 266 197	38.7000 38.6000 38.5000 38.4000	39.3000 39.4000 39.5000 39.6000	154 703 116 100	2 2 4 1
GPW	41,9500	17:02	48	41.50	1.57 %	100	41.8000	41.9500	649	140	5 842	[+]
GPW	41.30 42.05	37.3500 45.6500	17:00 17:00 17:00 17:00	24 416 500 34	41,9500 41,9500 41,9500 41,9500	5 5 7 5	424 262 290 1057	41.7000 41.6500 41.6000 41.5500	42.0000 42.0500 42.1000 42.1500	1871 1299 1153 341	6 6 3 4
KRAKCHEM	1,2800	17:00	1	1.26	1.59 %	7756	1.2500	1.2800	1144	175	229	[+]
KCH	1.21 1.36	1.1400 1.3800	17:00 16:49 16:49 16:44	999 1032 1032 150	1,2800 1,2500 1,2500 1,2500	7 2 4 8	7259 1219 2620 17617	1.2300 1.2200 1.2100 1.2000	1.2900 1.3000 1.3100 1.3200	2000 1760 16 16	1 1 1 1
MLSYSTEM	21,7500	17:04	69	21.50	1.64 %	30	21.7500	21.8500	1	37	800	[+]
MLS	21.15 22.45	19.3600 23.6500	17:02 17:00 17:00 17:00	101 20 48 22	21,7500 21,7500 21,7500 21,7500	2 1 2 1	43 91 171 200	21.6000 21.5500 21.5000 21.4500	21.9000 21.9500 22.0000 22.1500	130 400 350 1515	1 2 1 2
HUUUGE	18,1600	17:00	29	18.10	1.68 %	3	17.9600	18.1600	287	19	348	[+]
HUG	17.82 18.20	16.3000 19.9000	17:00 17:00 17:00 17:00	47 93 7 64	18,1600 18,1600 18,1600 18,1600	1 1 2 2	28 300 600 206	17.9400 17.9200 17.9000 17.8800	18.1800 18.2000 18.2200 18.2400	182 1001 300 200	2 3 1 2
SPYROSOFT	479,0000	16:43	2	472.00	1.70 %	2	476.0000	479.0000	6	0	23	[+]
SPR	472.00 479.00	425.0000 518.0000	15:57 15:50 15:29 15:28	1 6 12 2	479,0000 476,0000 475,0000 475,0000	1 2 1 4	6 59 2 116	475.0000 472.0000 471.0000 470.0000	482.0000 483.0000 488.0000 489.0000	3 24 5 9	2 1 2 3
FMG	100,5000	15:45	1	97.00	1.72 %	1	96.6000	100.0000	2	0	3	[+]
FMG	97.00 100.50	87.4000 106.5000	15:45 15:45 15:45 15:45	6 12 1 1	97,0000 97,0000 97,2000 97,2000	1 1 1 1	1 53 7 4	96.4000 96.2000 93.4000 93.0000	100.5000 101.0000 101.5000 102.0000	14 4 18 40	1 1 1 2
NOVITA	117,0000	09:17	1	117.00	1.74 %	2	116.0000	117.0000	24	0	0	[+]
NVT	117.00 117.00	105.5000 128.5000	16:34 16:31 15:17 15:17	35 10 10 12	115,0000 115,0000 115,0000 115,0000	1 3 2 2	15 11 34 10	115.0000 114.5000 114.0000 113.5000	117.5000 118.0000 118.5000 119.0000	15 10 5 15	2 1 1 2
LESS	0,2260	17:00	2	0.22	1.80 %	122	0.2250	0.2260	12625	12	3	[+]
LES	0.22 0.23	0.1980 0.2420	15:41 14:41 12:46 12:26	140 6 50 50	0,2260 0,2260 0,2250 0,2250	1 2 1 3	50 100 50 5453	0.2210 0.2200 0.2190 0.2180	0.2280 0.2290 0.2300 0.2350	50 4956 258480 10	1 2 3 1
IBSM	77,4000	09:00	1	77.40	1.84 %	1	75.0000	77.2000	1	0	0	[+]
IBS	77.40 77.40	69.8000 85.0000	16:49 15:31 15:24 15:24	11 10 9 1	76,0000 76,0000 75,0000 75,2000	1 3 2 1	6 62 2 5	74.8000 74.6000 74.4000 74.2000	77.4000 77.6000 78.0000 79.0000	32 100 53 8	2 1 1 1
POLWAX	1,3400	16:05	268	1.32	1.90 %	1200	1.3200	1.3500	10	67	88	[+]
PWX	1.31 1.34	1.1900 1.4500	16:05 15:42 15:39 14:45	232 700 600 800	1,3400 1,3400 1,3400 1,3200	1 4 5 1	734 1870 3923 1000	1.3100 1.3050 1.3000 1.2950	1.3700 1.3750 1.3850 1.3900	200 558 286 1876	2 2 1 2
WAWEL	644,0000	17:00	1	646.00	1.90 %	2	630.0000	644.0000	3	0	3	[+]
WWL	630.00 646.00	582.0000 710.0000	13:20 10:21 17:03 17:00	3 1 6 2	630,0000 646,0000 632,0000 632,0000	1 2 2 1	1 14 5 4	628.0000 626.0000 624.0000 622.0000	646.0000 648.0000 656.0000 658.0000	1 8 10 5	1 1 1 1
PLAYWAY	313,0000	17:00	8	306.00	1.95 %	5	311.5000	313.5000	3	1	265	[+]
PLW	305.00 313.00	275.5000 336.5000	17:00 17:00 16:49 16:49	18 1 10 1	313,0000 313,0000 313,0000 313,0000	1 1 1 2	4 4 40 31	311.0000 309.5000 309.0000 308.0000	314.0000 314.5000 315.0000 315.5000	15 36 265 1	1 3 8 1
FERRO	36,3000	17:00	3	35.80	1.97 %	30	35.7000	36.3000	107	2	57	[+]
FRO	35.50 36.30	32.3000 39.3000	17:00 17:00 17:00 16:43	10 73 20 10	36,3000 36,3000 36,3000 36,3000	3 9 2 1	60 870 30 90	35.6000 35.5000 35.2000 35.1000	36.4000 36.5000 36.6000 36.7000	536 441 639 250	3 4 2 4
MERCOR	25,9000	17:00	1	25.70	1.97 %	99	25.9000	26.1000	155	4	99	[+]
MCR	25.30 26.10	23.2000 28.2000	16:46 16:46 16:46 16:45	5 10 21 50	25,9000 25,9000 25,9000 25,9000	1 1 3 3	1000 100 949 201	25.8000 25.5000 25.4000 25.3000	26.2000 26.3000 26.4000 26.5000	304 630 226 453	2 7 3 5
BLOOBER	29,7500	17:00	1	29.10	2.06 %	5	29.6000	29.7500	32	18	521	[+]
BLO	29.10 29.80	26.2000 32.0000	16:48 16:46 16:45 16:45	35 380 35 100	29,7500 29,7500 29,7000 29,7000	2 2 2 3	1135 231 484 3204	29.5000 29.4000 29.3500 29.3000	29.8000 29.8500 29.9000 29.9500	25034 8 10691 1495	6 1 2 6
VIGOSYS	495,0000	16:26	1	483.00	2.06 %	13	487.0000	495.0000	10	0	14	[+]
VGO	483.00 495.00	435.0000 530.0000	15:49 15:37 13:39 13:39	1 10 3 2	487,0000 493,0000 483,0000 484,0000	1 3 2 1	7 52 9 5	483.0000 481.0000 480.0000 477.0000	497.0000 498.0000 500.0000 502.0000	5 5 5 2	1 1 2 1
ULTGAMES	9,4000	16:32	4	8.88	2.17 %	205	8.9200	9.4000	328	1	7	[+]
ULG	8.88 9.40	8.0000 9.7600	16:32 16:10 16:10 16:10	61 39 200 72	9,3800 9,3800 9,2800 9,2000	1 1 1 2	100 10 3 500	8.9000 8.8800 8.8600 8.8400	9.5000 9.5400 9.6000 9.6800	241 120 250 200	1 2 2 1
PROTEKTOR	1,8700	17:04	3000	1.92	2.19 %	4498	1.8700	1.8900	5269	3 210	6 634	[+]
PRT	1.80 2.30	1.7100 2.0900	17:02 17:00 17:00 17:00	1000 2223 1000 7796	1,8700 1,8700 1,8700 1,8700	2 1 7 5	1666 222 8535 805	1.8600 1.8550 1.8500 1.8400	1.9000 1.9100 1.9250 1.9350	20 20 20 20	1 1 1 1
BOOMBIT	8,3800	15:58	5	8.20	2.20 %	45	8.3800	8.4000	41	0	3	[+]
BBT	8.20 8.38	7.3800 9.0200	15:01 15:01 15:01 09:48	122 182 8 14	8,2000 8,2200 8,2200 8,2000	2 1 1 2	945 142 130 200	8.2000 8.1600 8.1200 8.1000	8.4600 8.4800 8.5000 8.7200	100 220 250 265	1 3 1 1
HARPER	4,6100	16:26	10	4.69	2.22 %	1000	4.6000	4.6100	5	3	12	[+]
HRP	4.61 4.69	4.2250 5.1500	16:26 16:26 16:06 15:42	100 700 185 11	4,6100 4,6100 4,6500 4,6850	2 2 1 1	610 273 1 500	4.5100 4.5000 4.4550 4.4500	4.6900 4.7000 4.7250 4.8300	214 698 220 273	1 1 1 1
MOSTALZAB	5,4600	17:00	2	5.34	2.25 %	268	5.4200	5.4600	1036	40	218	[+]
MSZ	5.34 5.49	4.8100 5.8700	17:00 16:41 16:23 16:17	62 200 20 1861	5,4600 5,4200 5,4300 5,4700	1 2 1 2	1400 10320 191 256	5.4100 5.4000 5.3800 5.3700	5.4700 5.4800 5.4900 5.5000	3239 1720 3435 2920	4 2 6 3
DRAGOENT	22,5000	17:00	1	22.30	2.27 %	17	22.0000	22.5000	617	0	7	[+]
DGE	22.00 22.70	20.1000 24.5000	16:45 16:44 14:29 13:18	1 49 12 1	22,0000 22,0000 22,5000 22,5000	1 1 1 1	1 3 5 1	21.9000 21.8000 21.7000 21.6000	22.6000 22.7000 22.8000 23.0000	91 390 463 270	1 2 1 1
RAFAKO	0,2690	17:00	41	0.26	2.28 %	27604	0.2635	0.2690	5859	434	117	[+]
RFK	0.26 0.27	0.2370 0.2890	16:49 16:49 16:45 16:39	1365 2486 10000 3471	0,2635 0,2660 0,2660 0,2660	1 2 1 3	2413 14200 5000 17000	0.2630 0.2620 0.2610 0.2605	0.2700 0.2710 0.2715 0.2720	3513 11000 13728 10731	2 1 2 2
MCI	26,3000	17:00	5	25.70	2.33 %	872	26.0000	26.3000	1105	17	452	[+]
MCI	25.70 26.30	23.2000 28.2000	16:04 16:04 16:04 15:43	85 10 13 222	26,2000 26,2000 26,1000 26,1000	1 4 3 2	200 965 710 202	25.8000 25.7000 25.6000 25.5000	26.4000 26.5000 26.7000 26.8000	500 536 3 200	2 3 1 1
COGNOR	6,6000	17:00	60	6.42	2.33 %	3894	6.5100	6.6000	975	67	437	[+]
COG	6.41 6.69	5.7800 7.0600	17:00 17:00 17:00 17:00	774 671 453 10	6,6000 6,6000 6,6000 6,6000	1 3 1 1	14 1720 1855 26	6.5050 6.5000 6.4950 6.4900	6.6100 6.6150 6.6300 6.6500	4 828 7 1745	1 1 1 2
FASING	13,0000	17:00	1	13.00	2.36 %	155	12.7000	13.0000	576	0	0	[+]
FSG	13.00 13.00	11.7000 14.3000	17:00 16:49 16:49 16:49	12 328 170 1100	13,0000 12,7000 12,7000 12,7000	2 2 2 2	367 316 705 166	12.6000 12.5000 12.4000 11.3000	13.2000 13.4000 13.5000 13.6000	293 177 510 559	1 2 4 1
MABION	10,3200	17:00	150	10.00	2.38 %	74	10.3200	10.3400	412	65	659	[+]
MAB	10.00 10.40	9.0000 11.0000	17:00 17:00 17:00 17:00	27 91 100 200	10,3200 10,3200 10,3200 10,3200	4 3 1 2	4134 1072 490 33	10.2000 10.1800 10.1600 10.1400	10.3600 10.3800 10.4000 10.4400	793 855 15477 393	3 2 6 4
ATLANTIS	0,1055	17:00	4000	0.10	2.43 %	206808	0.1050	0.1055	45852	1 010	105	[+]
ATS	0.10 0.11	0.0876 0.1180	17:00 16:49 16:46 16:46	15000 24500 22222 14000	0,1055 0,1050 0,1050 0,1050	2 2 3 10	40777 52267 39600 139250	0.1020 0.1010 0.1005 0.1000	0.1060 0.1065 0.1070 0.1075	57499 30000 15000 33500	5 1 1 2
CCC	196,7000	17:00	30	190.90	2.66 %	22	196.0000	196.7000	7103	211	41 419	[+]
CCC	189.10 199.40	171.9000 209.8000	17:00 17:00 17:00 17:00	80 38 95 57	196,7000 196,7000 196,7000 196,7000	1 2 1 1	190 75 1 5	195.8000 195.5000 195.4000 195.3000	196.8000 196.9000 197.0000 197.1000	438 773 10 232	2 2 2 2
INTERCARS	604,0000	17:00	47	584.00	2.72 %	39	602.0000	604.0000	69	5	3 261	[+]
CAR	584.00 609.00	526.0000 642.0000	17:00 17:00 17:00 17:00	2 57 3 8	604,0000 604,0000 604,0000 604,0000	2 2 4 1	98 17 95 4	600.0000 585.0000 584.0000 581.0000	605.0000 606.0000 607.0000 609.0000	23 11 106 43	2 1 2 7
ATLANTAPL	18,5000	12:49	5	18.00	2.78 %	483	18.0000	18.5000	690	0	2	[+]
ATP	18.00 18.50	16.2000 19.8000	10:53 10:53 09:28 09:26	5 45 15 24	18,5000 18,5000 18,5000 18,0000	1 1 1 1	60 100 200 39	17.9000 17.8000 17.6000 17.4500	18.6000 18.9500 19.0000 19.1500	430 54 74 233	1 1 2 2
OPTEAM	3,6000	16:34	294	3.50	2.86 %	506	3.5000	3.6000	3124	4	12	[+]
OPM	3.50 3.60	3.1500 3.8500	13:46 12:21 09:02 09:01	200 6 259 46	3,5000 3,5000 3,6000 3,5500	1 1 2 4	288 100 704 2878	3.4800 3.4700 3.4600 3.4500	3.7700 3.8000 3.9000 3.9200	1 100 25 336	1 1 1 1
ABPL	108,0000	17:00	1	105.00	2.86 %	58	107.0000	108.0000	63	1	71	[+]
ABE	105.00 108.50	94.6000 115.5000	17:00 17:00 16:41 16:40	12 3 18 18	108,0000 108,0000 108,0000 108,0000	2 3 3 2	61 99 35 30	106.5000 106.0000 105.5000 105.0000	108.5000 109.0000 109.5000 110.0000	11 33 73 136	1 2 5 5
DADELO	25,0000	16:02	120	25.20	2.88 %	121	24.9000	25.3000	49	4	95	[+]
DAD	24.60 25.50	22.7000 27.7000	14:29 13:38 13:18 12:37	1 10 100 19	25,4000 25,5000 25,5000 24,9000	1 1 1 1	1 206 200 335	24.8000 24.7000 24.6000 24.5000	25.4000 25.5000 25.6000 25.7000	304 1827 500 300	2 6 1 1
TEXT	59,2000	17:00	24	58.00	2.96 %	3	58.5000	59.2000	624	46	2 716	[+]
TXT	57.20 59.30	52.2000 63.8000	17:00 17:00 17:00 17:00	6 59 34 4	59,2000 59,2000 59,2000 59,2000	1 2 4 1	50 103 570 30	58.4000 58.3000 58.2000 58.1000	59.3000 59.4000 59.5000 59.6000	308 1080 1945 367	7 7 13 9
STALPROD	241,5000	16:38	7	234.50	2.99 %	25	236.0000	241.5000	25	1	126	[+]
STP	234.00 242.00	211.5000 257.5000	16:38 16:38 16:23 16:05	10 3 20 7	242,0000 240,0000 239,5000 240,0000	1 1 2 2	15 18 33 35	235.0000 234.5000 234.0000 233.5000	243.0000 243.5000 244.0000 244.5000	5 5 20 11	1 1 2 2
AMBRA	23,3000	17:01	36	23.00	3.10 %	5	23.0500	23.3000	41	4	98	[+]
AMB	22.60 23.60	20.7000 25.3000	17:00 17:00 17:00 16:49	23 63 4 36	23,3000 23,3000 23,3000 23,3000	4 3 1 6	334 105 100 404	23.0000 22.9000 22.8500 22.8000	23.3500 23.4000 23.5000 23.6000	87 34 100 467	1 1 1 6
VERCOM	115,5000	17:01	90	112.50	3.12 %	129	114.5000	115.5000	42	1	162	[+]
VRC	112.00 116.00	101.5000 123.5000	17:01 17:00 17:00 17:00	39 3 15 39	115,5000 115,5000 115,5000 115,5000	2 1 2 9	57 60 134 347	114.0000 113.5000 113.0000 112.5000	116.0000 116.5000 117.0000 117.5000	13 233 78 67	1 4 3 1
CLNPHARMA	23,1500	17:00	19	22.30	3.12 %	105	23.0000	23.1500	819	15	344	[+]
CLN	22.30 23.20	20.1000 24.5000	17:00 17:00 17:00 17:00	3 6 4 28	23,1500 23,1500 23,1500 23,1500	2 3 1 3	352 262 100 148	22.9000 22.8500 22.7500 22.7000	23.2000 23.2500 23.3000 23.4000	2745 191 2507 1006	3 2 3 3
KREDYTIN	17,3000	16:45	2	17.00	3.28 %	220	16.2000	17.2500	101	0	2	[+]
KRI	16.45 17.30	15.3000 18.7000	14:52 14:50 09:54 09:12	42 58 1 2	16,5000 16,4500 16,5000 17,0000	2 1 1 1	130 10 30 1	15.9000 15.8500 15.6000 15.5500	17.3000 17.3500 17.9000 18.0000	1084 192 55 100	2 1 2 1
KRKA	686,0000	16:01	1	676.00	3.31 %	250	664.0000	686.0000	3	0	56	[+]
KRK	662.00 688.00	610.0000 742.0000	15:47 15:39 14:07 13:58	10 1 5 1	676,0000 676,0000 674,0000 680,0000	1 2 1 2	1 22 2 4	662.0000 660.0000 654.0000 650.0000	690.0000 692.0000 696.0000 700.0000	2 5 1 12	1 1 1 2
OTMUCHOW	4,3600	12:16	1	4.28	3.32 %	280	4.2400	4.3400	2390	1	3	[+]
OTM	4.18 4.40	3.8600 4.7000	12:16 10:44 10:44 10:00	23 66 48 17	4,3200 4,1800 4,1800 4,2000	1 1 1 2	433 1850 10 1050	4.2000 4.1800 4.1400 4.0600	4.3600 4.4000 4.4200 4.4400	499 460 470 191	1 1 1 1
SCPFL	178,2000	17:00	20	172.80	3.48 %	11	177.2000	178.2000	76	2	306	[+]
SCP	172.80 178.40	155.6000 190.0000	17:00 17:00 16:49 16:49	22 3 5 7	178,2000 178,2000 178,2000 178,2000	1 1 7 1	10 50 612 5	176.0000 175.2000 175.0000 174.0000	178.4000 178.8000 179.0000 179.6000	50 162 108 50	1 2 2 1
GAMFACTOR	9,2600	17:00	100	8.94	3.58 %	200	8.9000	9.2800	500	13	117	[+]
GIF	8.74 9.36	8.0600 9.8200	16:37 16:33 16:28 16:19	18 4 224 537	9,0000 8,9200 9,2800 9,2000	1 2 1 3	24 380 31 952	8.8800 8.8600 8.8400 8.8000	9.3000 9.3400 9.4000 9.4200	100 100 200 700	1 1 1 2
POLTREG	39,5000	16:09	1	38.20	3.67 %	56	38.7000	39.5000	84	0	1	[+]
PTG	38.20 39.60	34.4000 42.0000	12:58 11:40 10:11 09:09	1 8 6 16	39,6000 38,6000 38,4000 38,2000	1 1 4 1	60 235 283 180	38.6000 38.3000 38.2000 38.1000	39.6000 39.7000 39.9000 40.0000	148 25 210 43	2 1 2 2
ENERGA	14,1000	17:03	139	13.60	3.68 %	346	13.7800	14.1000	3151	67	922	[+]
ENG	13.60 14.10	12.2400 14.9600	17:03 17:03 17:01 17:01	61 420 1519 100	14,1000 14,1000 14,1000 14,1000	3 1 1 2	1879 289 289 539	13.7600 13.7400 13.7200 13.7000	14.1200 14.1400 14.1600 14.2000	289 739 262 2142	1 4 1 5
LOKUM	22,0000	16:48	8	21.40	3.77 %	200	21.2000	22.0000	66	1	20	[+]
LKD	21.00 22.00	19.3000 23.4000	16:48 16:47 16:37 16:21	7 10 10 1	21,6000 21,6000 21,0000 21,6000	4 3 1 2	217 474 150 130	21.0000 20.8000 20.6000 20.4000	22.6000 22.8000 23.0000 23.4000	1 461 1315 104	1 6 7 2
MOSTALPLC	10,7000	16:32	20	10.50	3.88 %	180	10.7000	10.8500	503	1	14	[+]
MSP	10.50 11.50	9.4600 11.5500	16:04 12:30 12:28 12:26	1 9 2 9	10,8000 10,8000 10,7500 10,8500	1 1 1 1	80 5 100 100	10.3500 10.1000 10.0000 9.9200	11.1000 11.2000 11.4000 11.5000	9 126 400 695	1 1 2 2
NEWAG	52,8000	17:00	24	51.40	3.94 %	100	52.6000	52.8000	435	6	285	[+]
NWG	50.60 52.80	46.3000 56.4000	17:00 16:49 16:46 16:46	1 1 2 53	52,8000 52,0000 52,8000 52,6000	3 1 1 1	250 64 64 64	52.0000 51.4000 51.2000 51.0000	53.0000 53.2000 53.4000 53.6000	150 58 58 211	1 1 1 3
DATAWALK	66,8000	17:02	7	63.30	4.05 %	38	66.5000	66.8000	53	25	1 604	[+]
DAT	62.30 68.10	57.0000 69.6000	17:01 17:01 17:00 17:00	40 39 11 27	66,8000 66,8000 66,8000 66,8000	1 1 2 1	1 38 320 40	66.3000 66.2000 66.0000 65.9000	67.0000 67.1000 67.3000 67.5000	14 18 70 50	1 1 2 1
QUERCUS	9,0600	17:02	63	8.76	4.14 %	1623	8.9000	9.0600	87	63	558	[+]
QRS	8.76 9.08	7.9000 9.6200	16:48 16:45 16:44 16:44	300 1000 4 370	9,0600 9,0600 9,0800 9,0600	1 2 2 1	97 136 320 111	8.7800 8.7600 8.7000 8.6200	9.0800 9.1000 9.1400 9.1800	211 2825 232 1631	1 4 1 2
UNICREDIT	200,0000	14:39	50	200.00	4.17 %	99	198.0000	200.0000	4	1	275	[+]
UCG	200.00 200.00	180.0000 220.0000	13:35 13:34 13:14 13:14	326 1000 1 1	200,0000 200,0000 192,0000 200,0000	1 1 2 1	1326 2 29 16	195.0000 190.0000 178.0000 177.0000	203.0000 205.0000 211.7000 215.6000	41 20 5 8	1 1 1 1
POLENERGIA	68,8000	17:00	1	68.00	4.24 %	50	68.6000	68.8000	200	2	166	[+]
PEP	67.80 69.20	61.2000 74.8000	16:49 16:49 16:44 16:44	4 19 36 98	69,2000 69,2000 69,2000 69,0000	1 1 1 1	100 100 20 11	68.4000 68.2000 68.0000 67.8000	69.2000 69.4000 69.6000 69.8000	61 300 145 191	2 1 4 5
WASKO	1,8050	16:49	30	1.74	4.34 %	1000	1.7400	1.8000	8000	120	212	[+]
WAS	1.69 1.85	1.5650 1.9050	16:49 16:49 16:49 16:49	500 500 500 3870	1,8000 1,7950 1,7900 1,7600	2 2 1 1	1000 1000 3000 500	1.7300 1.7200 1.7100 1.7000	1.8050 1.8100 1.8150 1.8200	470 870 722 500	1 2 1 1
GENOMTEC	7,3200	17:00	126	7.06	4.42 %	146	7.3200	7.3400	1963	41	298	[+]
GMT	7.06 7.34	6.3600 7.7600	16:48 16:37 16:19 16:17	50 2 440 440	7,3200 7,3400 7,3400 7,3400	1 1 1 1	42 2 2557 1000	7.2700 7.2500 7.2300 7.1800	7.3500 7.3600 7.4000 7.4700	1400 2 305 330	1 1 1 1
CELTIC	2,5000	17:00	760	2.38	5.04 %	1000	2.4200	2.5000	2240	40	101	[+]
CPD	2.31 2.77	2.3500 2.8700	16:45 16:45 16:36 16:35	1 591 1000 3000	2,6000 2,5000 2,5000 2,5000	1 2 1 1	400 8937 238 678	2.4100 2.4000 2.3100 2.3000	2.6000 2.6100 2.6600 2.6800	899 1502 85 1100	1 2 1 2
NEXITY	2,0900	14:48	328	1.98	5.56 %	20	2.0000	2.0800	100	2	4	[+]
NXG	1.98 2.09	1.7850 2.1700	14:48 13:16 13:00 11:46	72 8 50 420	2,0900 2,0900 2,0900 2,0300	3 1 1 3	410 100 100 698	1.9800 1.9400 1.9300 1.9200	2.0900 2.1000 2.1100 2.1200	472 100 100 100	1 1 1 1
SKYLINE	1,6400	17:00	1	1.56	5.81 %	1231	1.5550	1.6400	998	5	7	[+]
SKL	1.56 1.64	1.4050 1.7150	09:27 16:22 16:06 15:26	4800 4800 5000 5000	1,5600 1,5500 1,5550 1,5550	1 1 1 1	4839 5000 2000 4000	1.5500 1.5400 1.5000 1.4500	1.6500 1.7100 1.7200 1.7750	4546 4000 4404 655	1 1 1 1
SELVITA	49,3500	17:00	2	47.50	6.13 %	1	49.3500	49.9000	150	17	848	[+]
SLV	47.00 50.80	42.7500 52.2000	16:49 16:34 16:34 16:10	30 32 61 89	49,9000 49,2500 49,6000 49,9000	4 1 1 1	135 162 250 35	49.0000 48.9000 48.8000 48.7000	49.9500 50.0000 50.1000 50.2000	75 180 99 129	1 2 3 3
PURE	14,0800	17:03	56	13.16	6.34 %	804	14.0800	14.2600	185	212	3 087	[+]
PUR	13.16 15.16	13.0200 15.9000	17:02 17:02 17:00 17:00	140 60 40 60	14,0800 14,0800 14,0800 14,0800	1 1 1 8	30 100 240 1164	14.0600 14.0400 14.0200 14.0000	14.3200 14.4000 14.4400 14.4600	133 155 500 155	1 1 1 1
GOBARTO	27,0000	09:33	37	25.90	6.72 %	99	25.5000	26.9000	60	0	2	[+]
GOB	25.90 27.00	23.4000 28.4000	09:31 16:36 16:36 16:35	31 1 31 46	25,9000 25,3000 25,3000 26,2000	1 1 1 3	72 50 1 117	25.4000 24.8000 24.4000 24.0000	27.0000 27.2000 27.4000 27.5000	613 60 400 14	3 1 1 1
INTERSPPL	0,5080	16:30	150	0.49	7.17 %	5030	0.4860	0.5080	4843	29	14	[+]
IPO	0.47 0.51	0.4430 0.5400	16:16 14:52 14:52 14:52	200 1211 2000 2889	0,5080 0,5100 0,4980 0,4980	1 1 1 1	3060 4741 2000 3200	0.4780 0.4750 0.4740 0.4730	0.5100 0.5120 0.5140 0.5160	12754 4000 4000 18000	3 1 1 3
ZREMB	5,1700	17:00	205	4.83	7.93 %	2482	5.1700	5.2000	4806	887	4 592	[+]
ZRE	4.79 5.42	4.7700 5.8300	17:00 17:00 17:00 17:00	2111 289 711 289	5,1700 5,1700 5,1700 5,1700	1 1 2 3	1500 2222 766 1982	5.1600 5.1500 5.1400 5.1200	5.2100 5.2200 5.2300 5.2400	1000 450 349 1932	1 1 1 3
GRODNO	10,9000	16:44	121	10.00	9.00 %	1	10.7400	10.8800	390	35	370	[+]
GRN	9.83 10.90	9.0000 11.0000	16:44 16:42 16:42 16:42	1 145 30 49	10,8800 10,9000 10,8800 10,7200	1 1 1 1	350 645 150 1	10.7200 10.7000 10.6600 10.6400	10.9000 10.9400 10.9600 10.9800	231 243 2201 355	3 5 2 4
RAEN	0,4180	17:03	380	0.37	11.47 %	1400	0.4170	0.4180	15620	324	129	[+]
RAE	0.37 0.42	0.3675 0.4485	17:03 17:00 17:00 16:47	3620 9 3300 500	0,4180 0,4180 0,4180 0,4170	1 3 1 1	280 9559 1000 1000	0.4035 0.4030 0.4025 0.3990	0.4190 0.4210 0.4220 0.4230	1000 9000 500 1000	1 1 1 2
SANWIL	1,6250	17:00	650	1.44	14.04 %	66	1.5950	1.6250	791	184	292	[+]
SNW	1.44 1.67	1.4200 1.7300	17:00 17:00 17:00 17:00	1000 5800 500 200	1,6250 1,6250 1,6250 1,6250	1 1 1 1	64 111 21 985	1.5900 1.5850 1.5800 1.5700	1.6300 1.6400 1.6450 1.6500	2000 19825 800 3500	1 1 1 1
EUCO	2,1800	17:03	500	1.94	14.14 %	1251	2.1500	2.1800	3272	924	1 946	[+]
EUC	1.94 2.28	1.9200 2.3400	17:00 17:00 17:00 16:49	400 342 765 300	2,1800 2,1800 2,1800 2,1800	2 1 1 3	2108 2000 1006 5976	2.1400 2.1300 2.1200 2.1000	2.2100 2.2300 2.2400 2.2500	3179 10730 16204 9741	1 2 2 2
IFSA	6,6800	17:00	233	0.00	99.99 %	9844	PKC	PKC	2277	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	3592 50 3267 0	0.4300 0.4200 0.3930 0.0000	0.3900 0.3910 1.0000 1.0100	7946 400 1389 505	1 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	92958.4	-0.54%	17:09
WIG20	2613.8	-0.80%	17:09
WIG20 Fut	2620.0	-0.87%	17:04
WIG20USD	657.1	-0.06%	17:15
mWIG40	6892.6	-0.15%	17:09
sWIG80	25453.3	+0.77%	17:09

Notowania Świat
S&P500	6105.4	-0.63%	20:10
Nasdaq	19926.9	-0.65%	20:11
Nikkei	38678.0	-1.24%	7:45
DAX	22340.5	-0.41%	17:31
Ropa WTI	72.4	+0.44%	20:11
Złoto	2940.1	+0.24%	20:11

Notowania Waluty
EUR/PLN	4.16028	-0.36%	20:11
CHF/PLN	4.41393	-0.35%	20:11
USD/PLN	3.96380	-1.04%	20:11
EUR/USD	1.04957	+0.68%	20:11
GBP/USD	1.26588	+0.61%	20:11
USD/JPY	149.713	-1.11%	20:11

Forum
» ###Prośba o zmianę nazwy w... [2]
» Czemu nie można handlować... [2][ATS]
» Prośba o dodanie Farmy... [1]
» Wprowadzenie ułamów [2]
» ###Prośba o zmianę nazwy w... [6]
» Proszę o poprawne dodanie... [0][ERATONRG]
» Zmiana nazwy z Tech Invest Group... [1][TIG]
» Proszę o dodanie spółki... [1]
» Zmiana nazwy z Innogene na... [0][IGN]
» Dywidenda murapol [1]

Wzrosty	Spadki	Staty
EUCO	2.18	14.14%
SANWIL	1.63	14.04%
RAEN	0.42	11.47%
GRODNO	10.90	9.00%
ZREMB	5.17	7.93%
Więcej ...
IFCAPITAL	0.25	-95.25%
KERNEL	19.80	-26.12%
COALENERG	2.98	-23.79%
MILKILAND	2.80	-19.31%
AGROTON	6.60	-13.61%
Więcej ...
Rośnie:		140 Spółek
Bez zmian:		53 Spółek
Spada:		170 Spółek
Obrót:		2,007,738,168 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