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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	5	5.0500	PKC	3352	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	268 0 0 0	4.8000 0.0000 0.0000 0.0000	1.0000 4.5000 4.8400 5.0000	445 180 211 523	1 1 1 4
TATRY MOUNTAIN	82,0000	17:00	7	90.00	-8.89 %	261	82.0000	85.0000	30	2	133	[+]
TMR	81.50 90.00	81.0000 99.0000	16:49 16:46 16:43 16:22	24 30 8 2	82,0000 83,0000 81,5000 83,0000	2 1 1 1	101 5 1 9	81.0000 80.0000 75.0000 71.5000	91.5000 92.0000 94.0000 95.0000	8 37 45 95	1 1 1 1
COMPREMUM	0,9640	17:00	778	1.03	-6.41 %	615	0.9640	0.9800	5716	88	87	[+]
CPR	0.96 1.03	0.9280 1.1300	16:49 16:45 16:44 16:44	11 11 748 9279	0,9820 0,9860 0,9620 0,9620	1 2 2 1	9252 1120 3020 900	0.9620 0.9600 0.9540 0.9500	0.9900 1.0150 1.0300 1.0400	306 7570 5710 2495	1 2 3 2
IMMOBILE	3,4600	17:00	1	3.65	-5.98 %	185	3.4600	3.5000	16060	24	84	[+]
GKI	3.37 3.68	3.2900 4.0100	16:26 16:00 16:00 15:48	60 725 275 250	3,5000 3,4500 3,4500 3,4500	1 2 1 1	25 1538 1500 90	3.4500 3.4400 3.4300 3.4100	3.6000 3.6400 3.6600 3.6800	1100 980 616 950	1 1 1 2
LARQ	1,6200	14:29	950	1.70	-4.71 %	7	1.6200	1.7000	1504	1	2	[+]
LRQ	1.62 1.70	1.5300 1.8700	09:01 14:46 14:40 09:00	2 294 1200 3	1,7000 1,7000 1,7000 1,7000	1 1 2 1	22 986 1159 40	1.6050 1.6000 1.5400 1.5000	1.7100 1.7500 1.8400 1.8950	335 600 69 650	1 1 1 1
ASSECOSEE	74,8000	17:01	41	78.50	-4.71 %	514	74.8000	75.0000	5465	8	592	[+]
ASE	74.80 78.50	70.7000 86.3000	17:01 17:01 17:00 17:00	15 60 25 65	74,8000 74,8000 74,8000 74,8000	2 3 3 3	100 208 324 82	74.7000 74.6000 74.5000 74.1000	75.3000 75.4000 76.0000 76.8000	2 2 226 50	1 1 3 1
SOPHARMA	15,3000	16:40	111	15.30	-4.38 %	28	14.3500	15.3000	162	0	2	[+]
SPH	15.30 15.30	13.8000 16.8000	15:38 10:17 12:07 09:53	7 20 9 1	15,3000 15,3000 16,0000 16,0000	1 1 1 0	400 25 99 0	14.0000 13.8000 12.0500 0.0000	15.3500 16.0000 16.1500 16.5000	872 61 145 23	1 1 1 1
RENDER	88,8000	17:00	10	92.60	-4.10 %	163	86.8000	88.8000	90	2	132	[+]
RND	84.00 94.00	83.4000 101.5000	16:41 16:38 16:36 16:35	40 2 10 15	86,8000 88,8000 86,6000 86,6000	1 6 2 2	25 114 104 15	86.2000 86.0000 84.4000 84.2000	89.0000 90.0000 91.8000 93.6000	195 25 100 66	1 1 1 1
BEST	24,0000	16:39	320	24.00	-4.00 %	91	23.6000	24.0000	320	4	86	[+]
BST	23.80 24.40	21.6000 26.4000	16:03 15:32 15:32 14:24	1000 320 299 146	24,4000 24,0000 24,0000 24,0000	1 1 2 1	150 340 181 23	23.2000 23.0000 22.8000 22.6000	24.2000 25.0000 25.4000 25.6000	2000 1 111 235	1 1 2 2
CLOUD	46,4000	15:37	31	48.30	-3.93 %	51	45.6000	46.4000	1131	1	64	[+]
CLD	45.30 48.50	43.5000 53.0000	15:37 14:30 14:22 14:16	89 95 1 30	46,0000 45,5000 45,5000 45,5000	3 1 1 2	301 10 2 6	45.5000 45.4000 45.3000 45.2000	47.4000 48.4000 48.6000 49.0000	1000 12 1000 115	1 1 1 2
ELKOP	2,4600	13:27	4	2.56	-3.91 %	710	2.4600	2.5600	841	0	0	[+]
EKP	2.46 2.56	2.3100 2.8100	09:23 09:00 14:08 11:23	1 78 1 1	2,4600 2,5600 2,5600 2,4600	1 2 2 3	322 1354 1326 1527	2.4500 2.4400 2.4300 2.4200	2.5700 2.5800 2.5900 2.6000	1943 1253 4465 3017	2 2 9 4
PASSUS	58,0000	17:01	4	60.00	-3.65 %	50	57.6000	58.0000	73	2	129	[+]
PAS	57.00 60.00	54.0000 66.0000	17:00 16:31 16:22 15:19	23 2 1 17	58,0000 57,6000 57,6000 58,6000	1 3 4 2	50 252 150 7	57.4000 57.2000 57.0000 56.8000	58.4000 59.0000 59.2000 59.4000	43 139 18 391	1 2 1 1
NANOGROUP	2,6000	17:00	290	2.70	-3.53 %	1010	2.6000	2.6800	500	26	69	[+]
NNG	2.59 2.70	2.4300 2.9600	16:34 16:31 16:21 16:21	15 295 152 100	2,6800 2,6800 2,5900 2,5950	1 1 3 2	300 2848 4055 792	2.5950 2.5900 2.5850 2.5600	2.6900 2.6950 2.7400 2.7500	850 3937 1000 319	1 3 1 2
IDMSAPL	0,5500	17:00	128	0.55	-3.51 %	14872	0.5500	0.5950	2336	4	2	[+]
IDM	0.55 0.55	0.4960 0.6050	17:00 17:00 17:00 14:59	1637 100 2500 1000	0,5500 0,5500 0,5500 0,5700	1 1 1 1	300 11 11 11	0.3500 0.1110 0.1100 0.0140	0.6000 0.6300 0.6350 0.6400	14000 1000 2068 45	1 1 1 1
RAFAMET	70,0000	17:00	5	72.50	-3.45 %	40	68.5000	70.0000	39	10	679	[+]
RAF	67.50 74.00	65.5000 79.5000	17:00 17:00 17:00 16:49	25 10 15 6	70,0000 70,0000 70,0000 70,0000	2 6 1 1	150 419 50 200	67.5000 67.0000 66.5000 66.0000	70.5000 71.0000 71.5000 72.0000	353 168 250 239	4 5 3 7
EDINVEST	5,7000	17:00	288	5.90	-3.39 %	1061	5.7000	5.9000	524	1	8	[+]
EDI	5.70 5.90	5.3200 6.4800	17:00 16:47 16:22 14:52	50 10 50 10	5,7000 5,7600 5,7600 5,8800	3 2 3 5	274 4 6 283	5.6800 5.6600 5.6400 5.6200	5.9200 5.9400 5.9800 6.0400	1290 2 115 4	1 1 1 1
ROPCZYCE	26,9000	17:00	2	27.90	-3.24 %	18	26.9000	27.1000	10	1	25	[+]
RPC	26.50 27.90	25.2000 30.6000	14:49 13:20 12:39 12:04	2 1 9 1	26,7000 27,0000 26,9000 26,9000	1 2 2 8	10 209 60 1353	26.8000 26.7000 26.6000 26.5000	27.2000 27.3000 27.6000 27.7000	10 20 20 330	1 1 2 3
CCC	194,6000	17:04	92	200.20	-2.89 %	111	194.5000	194.6000	5103	276	54 344	[+]
CCC	193.60 201.80	180.2000 220.2000	17:04 17:04 17:00 17:00	300 5 85 748	194,6000 194,6000 194,6000 194,6000	1 3 1 2	337 273 50 115	194.4500 194.3000 194.2000 194.1000	194.6500 194.7000 194.7500 194.8000	2177 418 73 91	2 2 2 2
CDRL	10,1000	09:00	1	10.10	-2.88 %	7	9.9000	10.1000	49	0	0	[+]
CDL	10.10 10.10	9.1000 11.1000	09:00 12:39 10:28 09:00	1 1 1 1	10,4000 10,2000 10,2000 10,4000	4 1 1 2	862 277 279 74	9.7500 9.7000 9.6500 9.6000	10.2000 10.3000 10.4000 10.5000	747 137 1579 229	1 1 2 2
ALTA	2,0200	16:43	532	2.08	-2.88 %	1000	2.0300	2.0700	10	26	54	[+]
AAT	2.02 2.16	1.8750 2.2800	16:43 16:43 16:43 16:43	1224 1000 2000 750	2,0200 2,0300 2,0300 2,0400	2 2 2 1	3468 1505 8750 6	2.0200 2.0100 2.0000 1.9800	2.0900 2.1300 2.1400 2.1500	70 100 1000 1190	1 1 1 2
ONESANO	0,8900	16:17	341	0.89	-2.84 %	212	0.8880	0.9000	341	9	8	[+]
ONO	0.89 0.91	0.8020 0.9780	16:17 16:10 16:09 16:08	159 1341 95 50	0,8900 0,8900 0,8900 0,8900	3 3 2 2	3197 3060 120 200	0.8860 0.8840 0.8820 0.8800	0.9060 0.9080 0.9100 0.9140	72 3105 3000 2736	2 1 1 2
GPW	53,6000	17:00	21	55.00	-2.72 %	264	53.6000	54.1000	1	93	5 101	[+]
GPW	53.50 55.45	49.5000 60.5000	17:00 17:00 17:00 17:00	3 176 51 99	53,6000 53,6000 53,6000 53,6000	3 5 2 3	24 213 6 291	53.5500 53.5000 53.4500 53.4000	54.2000 54.2500 54.4000 54.4500	71 3 15 404	1 2 2 1
MCI	27,9000	17:00	300	28.30	-2.45 %	345	27.8000	28.1000	356	9	243	[+]
MCI	27.90 28.60	25.5000 31.1000	17:00 17:00 17:00 17:00	500 230 37 95	27,9000 27,9000 27,9000 27,9000	1 2 1 1	100 253 18 60	27.6000 27.5000 27.4000 27.3000	28.3000 28.4000 28.5000 28.6000	1200 1349 1363 516	2 4 4 3
COALENERG	1,8350	16:49	40	1.85	-2.39 %	1058	1.8000	1.8400	6482	43	78	[+]
CLE	1.79 1.85	1.6650 2.0200	16:49 16:49 16:49 16:49	22 14 14 3314	1,8400 1,8350 1,8300 1,7900	1 3 3 5	4578 17426 1980 4982	1.7950 1.7900 1.7850 1.7800	1.8500 1.8550 1.8800 1.8850	3881 14 10095 2828	3 1 2 2
DBENERGY	12,4500	16:15	138	12.75	-2.35 %	6	12.3500	12.4500	40	0	5	[+]
DBE	12.45 12.90	11.5000 14.0000	16:15 16:15 16:15 14:05	5 39 5 98	12,4500 12,4500 12,5000 12,4500	2 2 3 2	6 6 116 6	12.3000 12.2500 12.2000 12.1500	12.7000 12.7500 12.8000 12.8500	5 10 10 10	1 1 1 1
ALIOR	96,5600	17:02	129	98.86	-2.31 %	704	96.5600	96.8600	126	428	41 478	[+]
ALR	95.66 98.92	88.9800 108.7000	17:00 17:00 17:00 17:00	175 20 382 331	96,5600 96,5600 96,5600 96,5600	1 1 1 4	1310 208 365 110	96.5000 96.4800 96.4400 96.4200	96.8800 96.9600 96.9800 97.0000	50 401 200 92	1 1 1 2
ACAUTOGAZ	29,8000	17:00	1	30.50	-2.30 %	55	29.8000	30.8000	97	4	112	[+]
ACG	29.80 31.30	27.5000 33.5000	15:30 15:30 15:18 13:58	2 3 48 99	30,5000 30,4000 30,4000 30,0000	3 4 3 1	56 522 42 1	29.7000 29.6000 29.5000 29.4000	31.0000 31.2000 31.3000 31.4000	255 195 138 152	1 3 3 2
CYBERFLKS	160,4000	17:00	8	164.40	-2.20 %	54	160.4000	161.4000	17	4	645	[+]
CBF	160.40 164.40	148.0000 180.8000	17:00 17:00 17:00 17:00	5 5 5 9	160,4000 160,4000 160,4000 160,4000	5 15 3 2	86 338 26 40	160.2000 160.0000 159.8000 159.6000	161.6000 161.8000 162.4000 162.6000	100 100 31 30	1 1 2 1
BIOMAXIMA	14,0000	17:00	2	14.30	-2.10 %	95	13.9000	14.0000	168	4	55	[+]
BMX	13.75 14.30	12.9000 15.7000	17:00 17:00 17:00 16:38	20 3 21 5	14,0000 14,0000 14,0000 13,9000	2 1 1 5	250 672 200 152	13.8000 13.7500 13.7000 13.6500	14.0500 14.1000 14.1500 14.2000	179 887 150 169	3 1 2 2
COMP	233,0000	16:49	7	236.00	-2.10 %	526	233.0000	234.0000	8	1	189	[+]
CMP	233.00 237.00	213.0000 259.0000	16:17 14:10 12:48 12:48	3 1 10 4	235,0000 235,0000 233,0000 233,0000	7 5 5 1	107 152 120 3	232.0000 231.0000 230.0000 229.0000	235.0000 236.0000 237.0000 239.0000	152 30 229 108	4 3 3 2
PHOTON	3,2800	17:00	45	3.33	-2.09 %	1004	3.2700	3.3200	1000	9	31	[+]
PEN	3.28 3.33	3.0000 3.6600	17:00 16:06 15:40 15:39	5 30 277 18	3,2800 3,3000 3,3100 3,3100	1 1 2 5	4 1028 8 2864	3.2400 3.2200 3.2100 3.2000	3.3300 3.3500 3.3900 3.4000	702 2998 498 20238	3 2 1 4
INPRO	7,1000	16:25	50	7.20	-2.07 %	764	7.0000	7.1000	30	1	9	[+]
INP	7.05 7.20	6.5000 7.9000	16:14 15:41 13:00 11:44	170 3 2 350	7,1000 7,1500 7,1500 7,0500	3 1 2 1	292 2 78 1222	6.9500 6.9000 6.8500 6.7500	7.1500 7.2000 7.2500 7.3000	463 888 1084 1300	1 1 2 2
GOBARTO	23,9000	17:00	10	24.40	-2.05 %	224	23.8000	23.9000	58	0	8	[+]
GOB	23.70 24.40	22.0000 26.8000	17:00 17:00 15:20 14:29	50 90 10 74	23,9000 23,9000 24,0000 23,9000	1 1 1 3	67 100 55 591	23.6000 23.5000 23.2000 23.0000	24.3000 25.2000 25.9000 26.0000	400 50 56 600	1 1 1 2
SANTANDER	30,6000	15:05	7	31.24	-2.03 %	66	30.6000	31.2350	37	3	80	[+]
SAN	30.52 31.24	28.1150 34.3550	15:05 13:55 12:47 11:55	7 332 2 2192	30,6100 30,6000 30,5200 30,5450	1 1 1 1	63 30 100 15	30.5200 30.4800 30.2000 0.0100	31.2400 31.3000 31.5000 31.9600	100 39 30 296	1 1 1 1
MABION	9,8000	17:00	43	10.00	-2.00 %	27	9.8000	9.8700	210	32	315	[+]
MAB	9.45 10.00	9.0000 11.0000	17:00 17:00 17:00 16:42	3 1 6 105	9,8000 9,8000 9,8000 9,8700	1 1 5 4	499 675 190 340	9.7800 9.7700 9.7600 9.7400	9.8800 9.8900 9.9000 9.9100	701 709 335 280	3 1 3 2
ATAL	65,0000	17:03	20	66.30	-1.96 %	100	65.0000	65.4000	102	35	2 261	[+]
1AT	64.00 66.30	59.7000 72.9000	17:01 17:01 17:00 17:00	200 130 308 60	65,0000 65,0000 65,0000 65,0000	3 2 1 11	583 69 3 472	64.9000 64.8000 64.7000 64.5000	65.5000 65.9000 66.0000 66.5000	99 45 353 1200	1 1 1 1
INC SA	1,8000	16:47	6	1.84	-1.91 %	3000	1.7800	1.8000	3066	1	2	[+]
INC	1.80 1.84	1.6550 2.0100	16:44 16:42 16:38 16:33	6 6 175 40	1,8000 1,8000 1,8000 1,8000	2 1 2 1	2520 4500 5721 2000	1.7750 1.7550 1.7500 1.7300	1.8250 1.8300 1.8400 1.8650	1000 3877 4500 2448	1 1 1 1
SIMFABRIC	1,7500	16:26	10	1.73	-1.91 %	30	1.7020	1.7500	501	1	2	[+]
SIM	1.70 1.78	1.5540 1.8980	16:26 16:15 16:15 12:09	200 500 40 30	1,7020 1,7020 1,7260 1,7780	1 1 1 1	584 227 1000 1000	1.7000 1.6900 1.6800 1.6720	1.7760 1.7780 1.7800 1.8060	700 230 6224 20	2 1 3 1
MURAPOL	39,0000	17:00	100	39.70	-1.89 %	1199	39.0000	39.3000	5	3	120	[+]
MUR	39.00 39.70	35.7500 43.6500	17:00 17:00 17:00 17:00	19 72 4 1	39,0000 39,0000 39,0000 39,0000	2 3 1 1	80 21 357 88	38.9500 38.8500 38.8000 38.7500	39.3500 39.4000 39.5000 39.5500	5 203 226 88	1 1 1 1
BBIDEVNFI	5,2000	15:03	1	5.10	-1.89 %	868	5.2000	5.3500	235	0	0	[+]
BBD	5.10 5.20	4.6000 5.6000	14:35 11:18 11:13 15:09	1 1 1 4	5,2000 5,2000 5,1000 5,3000	1 4 2 1	421 906 106 335	5.1500 5.1000 5.0500 5.0000	5.4000 5.4500 5.5000 5.5500	1229 1157 4797 1225	2 3 4 3
INTERSPPL	0,3730	16:47	51	0.38	-1.84 %	676	0.3730	0.3800	93	5	2	[+]
IPO	0.37 0.39	0.3420 0.4180	15:22 15:22 14:52 14:47	7 993 1000 1900	0,3800 0,3800 0,3800 0,3800	2 1 2 1	1700 3000 6534 55	0.3720 0.3710 0.3700 0.3650	0.3880 0.3900 0.3920 0.3940	15000 19073 10000 10000	1 2 1 1
QUERCUS	10,8500	16:31	6	11.15	-1.81 %	298	10.7500	10.8500	879	7	79	[+]
QRS	10.70 11.15	10.0500 12.2500	16:29 16:20 16:09 16:08	4 30 9 30	10,8500 10,8500 10,8500 10,8500	3 1 5 3	1335 1501 3442 5204	10.7000 10.6000 10.5000 10.4500	10.9500 11.0000 11.0500 11.1000	209 586 150 676	1 4 3 3
KOMPUTRON	5,4800	16:47	4	5.56	-1.79 %	4	5.4800	5.5000	1542	11	62	[+]
KOM	5.28 5.60	5.0200 6.1000	16:36 16:33 16:33 16:09	10 6 4 10	5,4000 5,4000 5,4400 5,4000	1 1 2 1	6 214 599 500	5.4200 5.4000 5.3600 5.3200	5.5400 5.5800 5.6000 5.6200	4 1140 365 950	1 3 1 1
MWTRADE	3,4800	09:24	100	3.38	-1.69 %	1	3.3800	3.4600	143	0	0	[+]
MWT	3.38 3.48	3.0600 3.7000	09:01 09:35 09:34 09:34	1 1 691 3	3,3800 3,5400 3,3800 3,4000	1 3 2 1	309 1016 1020 490	3.2000 3.1400 3.0800 2.7400	3.4800 3.5200 3.7200 3.7400	901 400 504 1039	2 1 2 2
LSISOFT	23,4000	16:10	85	23.80	-1.68 %	896	23.0000	23.4000	439	0	8	[+]
LSI	23.00 23.80	21.6000 26.0000	10:31 09:12 09:00 16:49	10 250 1 1	23,8000 23,0000 23,8000 23,8000	1 2 2 3	200 544 68 1150	22.6000 22.4000 22.2000 22.0000	23.8000 24.0000 24.2000 24.4000	85 6530 1000 109	2 4 1 2
DIAG	161,0000	17:00	54	163.20	-1.68 %	84	160.9000	161.5000	6	25	3 957	[+]
DIA	159.90 164.80	146.9000 179.5000	17:00 17:00 17:00 17:00	55 55 27 7	161,0000 161,0000 161,0000 161,0000	2 1 2 2	16 1 15 2	160.8000 160.6000 160.3000 160.2000	161.6000 161.7500 161.8500 161.9500	10 618 10 213	1 2 1 1
NOVITA	94,2000	16:34	4	95.20	-1.67 %	17	94.2000	95.0000	75	0	19	[+]
NVT	94.20 96.00	85.8000 104.5000	16:34 15:01 12:36 11:58	1 25 5 5	94,4000 95,0000 94,6000 96,0000	2 2 1 1	7 10 30 40	94.0000 93.6000 93.4000 93.2000	96.0000 96.4000 96.6000 97.0000	50 23 164 15	1 1 3 1
NEXITY	1,8600	14:25	15	1.88	-1.59 %	100	1.7700	1.8600	17	1	1	[+]
NXG	1.77 1.89	1.7000 2.0600	14:10 14:10 14:09 12:19	1 10 10 429	1,8700 1,7700 1,7800 1,8700	2 2 2 1	110 833 300 100	1.7600 1.7400 1.7200 1.7100	1.8700 1.8900 1.9000 1.9500	70 41 2482 117	1 1 2 2
PEPCO	21,1200	17:03	1000	21.65	-1.54 %	7652	21.1200	21.2100	90	1 118	23 713	[+]
PCO	21.02 21.80	19.4850 23.8100	17:02 17:02 17:00 17:00	656 6000 2198 2490	21,1200 21,1200 21,1200 21,1200	6 8 3 2	9412 6280 5235 4549	21.1100 21.1000 21.0900 21.0800	21.2300 21.2400 21.2800 21.2900	200 5 1448 2679	1 1 1 1
ARCHICOM	45,0000	14:21	14	45.20	-1.53 %	276	44.6000	45.6000	200	1	29	[+]
ARH	44.60 45.30	40.7000 49.7000	14:06 13:41 11:52 10:27	24 70 1 4	44,6000 45,0000 45,0000 45,3000	1 1 1 1	1 350 38 1	44.5000 44.3000 44.2000 44.1000	45.8000 45.9000 46.8000 47.0000	76 100 34 66	1 1 1 3
ODLEWNIE	9,0400	14:47	40	9.04	-1.53 %	880	9.0400	9.1400	2	3	24	[+]
ODL	9.02 9.16	8.1400 9.9400	14:37 14:03 13:37 12:29	5 7 444 287	9,0400 9,1600 9,0200 9,0200	3 5 1 2	947 2440 500 847	9.0200 9.0000 8.9000 8.8800	9.1600 9.1800 9.2000 9.2200	304 1053 578 86	2 4 4 1
VIVID	0,5260	11:59	26	0.53	-1.50 %	3030	0.5260	0.5340	4260	1	1	[+]
VVD	0.53 0.53	0.4760 0.5800	09:23 09:07 09:00 14:23	200 500 500 1000	0,5260 0,5280 0,5280 0,5340	2 1 3 2	6126 100 830 2596	0.5240 0.5220 0.5200 0.5180	0.5360 0.5380 0.5400 0.5440	3813 1800 5000 1000	1 1 2 1
HELIO	26,8000	16:24	4	26.60	-1.47 %	219	26.3000	26.8000	11	1	23	[+]
HEL	26.20 26.90	24.0000 29.2000	16:24 14:25 14:25 14:08	6 96 6 9	26,8000 26,3000 26,3000 26,3000	2 3 1 3	265 272 24 247	26.2000 26.0000 25.9000 25.8000	26.9000 27.2000 27.3000 27.5000	105 400 632 520	1 1 2 2
PATENTUS	3,4600	17:00	50	3.50	-1.42 %	537	3.4000	3.4600	1439	10	34	[+]
PAT	3.35 3.51	3.1500 3.8500	16:36 16:36 16:36 15:17	243 20 300 20	3,4000 3,4000 3,3900 3,4100	1 1 2 3	755 518 115 548	3.3500 3.3400 3.3300 3.3200	3.5100 3.5200 3.5500 3.5700	1213 660 134 992	1 1 1 1
CIGAMES	2,4350	17:00	836	2.47	-1.42 %	11300	2.4050	2.4350	7238	415	1 010	[+]
CIG	2.40 2.49	2.2250 2.7150	17:00 17:00 17:00 17:00	1000 3556 1000 8108	2,4350 2,4350 2,4350 2,4350	13 6 5 1	111009 2415 27700 10	2.4000 2.3900 2.3800 2.3700	2.4450 2.4500 2.4600 2.4650	473 3000 510 2916	1 1 2 1
PHARMENA	3,5000	16:27	2	3.35	-1.41 %	3	3.4500	3.4900	220	1	3	[+]
PHR	3.29 3.52	3.0200 3.6800	16:25 16:25 16:25 15:24	9 3 3 20	3,3800 3,4500 3,4900 3,5000	1 1 1 1	34 60 59 2002	3.3800 3.3500 3.3300 3.3100	3.5000 3.5400 3.5500 3.5600	974 500 5 50	1 1 1 1
FERRO	36,9000	16:48	19	37.40	-1.34 %	428	36.9000	37.0000	422	5	175	[+]
FRO	36.90 37.60	33.7000 41.1000	16:44 16:42 16:28 16:28	2 2 19 10	37,0000 37,0000 37,0000 37,0000	3 4 4 1	177 408 171 1	36.8000 36.7000 36.5000 36.3000	37.4000 37.5000 37.6000 37.7000	161 300 163 101	2 2 2 1
ANSWEAR	29,8000	17:03	84	30.00	-1.32 %	125	29.5000	29.8000	27	12	365	[+]
ANR	29.40 30.00	27.0000 33.0000	17:03 17:03 17:03 17:00	11 38 17 183	29,8000 29,8000 29,8000 29,8000	1 3 2 3	450 800 279 521	29.4500 29.4000 29.3000 29.2500	29.9000 29.9500 30.0000 30.0500	200 45 952 146	1 3 5 1
DECORA	75,0000	17:00	4	76.00	-1.32 %	18	74.2000	75.0000	65	1	40	[+]
DCR	74.20 76.60	68.4000 83.6000	17:00 16:34 16:34 16:34	2 4 20 2	75,0000 74,2000 74,2000 74,4000	1 2 2 7	21 51 46 176	73.6000 73.4000 73.2000 73.0000	75.8000 76.0000 76.4000 76.8000	96 118 1 20	2 3 1 1
KPPD	30,2000	11:31	81	30.40	-1.31 %	255	30.2000	31.4000	12	0	3	[+]
KPD	30.20 30.40	27.4000 33.4000	11:31 15:59 15:59 14:30	19 27 8 245	30,4000 30,6000 30,6000 31,2000	1 1 1 1	40 10 2 50	29.0000 26.8000 26.0000 25.2000	31.6000 32.0000 32.8000 33.2000	240 198 45 253	1 1 1 2
MILLENNIUM	13,7000	17:01	933	14.04	-1.30 %	200	13.6900	13.7000	4477	1 104	15 147	[+]
MIL	13.60 14.04	12.6400 15.4400	17:00 17:00 17:00 17:00	3372 2956 1817 1615	13,7000 13,7000 13,7000 13,7000	1 2 3 2	2 2842 586 2846	13.6800 13.6700 13.6600 13.6500	13.8000 13.8100 13.8200 13.8300	2145 450 21660 16537	3 2 3 5
TESGAS	2,3200	16:45	3781	2.40	-1.28 %	1510	2.3200	2.3900	1490	7	17	[+]
TSG	2.32 2.40	2.1600 2.6400	16:45 16:45 16:45 12:31	1490 570 170 830	2,3300 2,3300 2,3500 2,3500	1 2 3 2	174 1050 2700 1443	2.3100 2.3000 2.2800 2.2700	2.4000 2.4100 2.4200 2.4400	2076 1000 2860 260	2 1 3 1
CLNPHARMA	23,0500	17:00	149	23.60	-1.28 %	5	22.9500	23.0500	220	8	186	[+]
CLN	22.70 23.65	21.2500 25.9500	17:00 17:00 17:00 16:49	18 1 1 140	23,0500 23,0500 23,0500 22,7500	1 6 1 5	40 525 153 1116	22.7500 22.7000 22.6500 22.6000	23.1000 23.1500 23.2000 23.2500	153 153 203 251	1 1 2 3
DADELO	46,5000	17:03	1000	46.50	-1.27 %	100	46.5000	46.8000	199	8	358	[+]
DAD	46.50 47.10	41.9000 51.0000	17:00 17:00 17:00 17:00	148 500 247 244	46,5000 46,5000 46,5000 46,5000	3 4 1 2	43 109 36 133	46.4000 46.3000 46.2000 46.1000	46.9000 47.2000 47.3000 47.4000	20 159 160 83	1 2 3 1
STAPORKOW	3,1400	16:43	249	3.18	-1.26 %	168	3.1400	3.1600	246	1	2	[+]
ZUK	3.14 3.18	2.8800 3.4800	13:35 12:36 15:35 09:59	119 157 27 67	3,1800 3,1800 3,1800 3,1800	1 1 2 2	500 500 15 2481	3.1200 3.1000 3.0800 3.0600	3.1800 3.2000 3.2800 3.3400	430 2350 1222 246	1 1 1 1
PANOVA	15,6500	16:25	3	15.80	-1.26 %	47	15.6500	15.8500	123	0	3	[+]
NVA	15.60 15.80	14.2500 17.3500	15:29 15:29 14:35 14:35	27 18 28 24	15,6000 15,6000 15,6000 15,6500	2 2 3 1	267 400 557 264	15.6000 15.5000 15.4000 15.3500	15.9000 15.9500 16.0000 16.1000	9473 203 10480 93	1 3 3 1
BENEFIT	3 155,0000	17:00	1	3,195.00	-1.25 %	99	3155.0000	3160.0000	18	3	9 921	[+]
BFT	3,125.00 3,195.00	2880.0000 3510.0000	17:00 17:00 17:00 17:00	14 12 12 11	3 155,0000 3 155,0000 3 155,0000 3 155,0000	1 1 5 3	3 15 57 26	3150.0000 3145.0000 3140.0000 3135.0000	3165.0000 3170.0000 3175.0000 3180.0000	26 15 15 115	2 2 2 5
TARCZYNSKI	120,0000	15:52	190	122.00	-1.23 %	583	120.0000	121.0000	10	0	33	[+]
TAR	120.00 122.00	110.0000 134.0000	15:52 14:28 14:28 14:28	10 30 10 10	120,5000 120,0000 120,5000 120,5000	2 3 6 2	2 116 36 41	119.5000 119.0000 118.0000 117.0000	121.5000 122.0000 123.5000 124.0000	107 35 87 36	2 1 2 2
SCPFL	163,0000	16:09	1	163.80	-1.21 %	10	162.2000	163.0000	62	1	122	[+]
SCP	161.20 167.00	147.6000 180.0000	16:09 16:09 16:00 15:02	2 5 1 5	163,0000 163,2000 163,8000 163,2000	3 1 1 1	56 28 30 20	162.0000 161.0000 159.2000 159.0000	164.0000 164.6000 164.8000 165.0000	494 39 13 10	1 1 1 1
ATENDE	3,2800	16:02	6	3.32	-1.20 %	5201	3.2000	3.2800	485	4	14	[+]
ATD	3.20 3.32	2.9900 3.6500	15:32 14:23 14:18 14:03	60 300 29 102	3,2000 3,2000 3,2000 3,2000	2 2 1 3	4562 6418 2085 4743	3.1900 3.1800 3.1700 3.1500	3.2900 3.3000 3.3100 3.3200	1034 1968 400 1995	2 1 1 5
KOGENERA	59,9000	17:04	120	60.60	-1.16 %	127	59.7000	59.9000	78	1	78	[+]
KGN	59.70 60.60	54.6000 66.6000	16:44 16:43 16:06 15:56	3 4 2 1	59,9000 59,9000 59,7000 59,9000	1 2 1 5	66 264 55 239	59.6000 59.2000 59.1000 59.0000	60.0000 60.6000 60.7000 60.8000	611 327 288 350	2 1 1 1
ARCTIC	12,1200	17:00	151	12.36	-1.14 %	154	12.1200	12.2400	73	91	1 115	[+]
ATC	12.02 12.50	11.1400 13.5800	17:00 17:00 17:00 17:00	225 15 455 250	12,1200 12,1200 12,1200 12,1200	2 2 1 5	800 1321 500 720	12.1000 12.0800 12.0600 12.0400	12.2600 12.2800 12.3000 12.3200	1319 3587 1520 1627	2 2 2 2
INTROL	6,9600	17:04	111	6.98	-1.14 %	484	6.9200	6.9600	24	14	98	[+]
INL	6.58 7.06	6.3000 7.6600	17:04 17:00 16:44 16:44	109 113 1 116	6,9600 6,9600 6,9600 6,9600	1 1 2 1	180 5 342 2	6.9000 6.8400 6.8000 6.7400	7.0600 7.0800 7.1000 7.1200	378 200 205 200	2 1 2 1
REMAK	13,1000	17:00	10	13.20	-1.13 %	24	12.9000	13.1000	140	1	16	[+]
RMK	13.00 13.20	11.9000 14.5000	15:48 15:48 13:40 13:26	150 130 200 20	13,0000 13,0000 13,0500 13,0000	2 3 1 1	514 230 99 10	12.8500 12.8000 12.6000 12.5500	13.1500 13.2000 13.3500 13.4000	200 18 99 998	1 1 1 1
BOOMBIT	7,3000	16:38	774	7.48	-1.08 %	324	7.3000	7.4400	1659	2	18	[+]
BBT	7.30 7.48	6.7400 8.2200	16:37 16:37 16:36 16:36	87 53 56 5	7,4400 7,4400 7,3000 7,3200	1 1 1 1	40 500 200 30	7.2400 7.1200 7.1000 7.0400	7.4600 7.4800 7.5000 7.5800	881 362 964 385	2 1 3 1
CREEPYJAR	460,0000	17:00	15	464.00	-1.08 %	3	457.0000	460.0000	5	0	127	[+]
CRJ	455.00 465.00	418.0000 510.0000	16:46 16:30 15:43 15:08	2 20 1 2	464,0000 460,0000 465,0000 465,0000	1 1 1 1	1 1 5 15	456.0000 455.0000 453.0000 452.0000	465.0000 466.0000 467.0000 468.0000	148 41 3 33	3 2 1 3
CREOTECH	277,0000	17:03	20	281.50	-1.07 %	49	277.0000	279.0000	27	4	1 083	[+]
CRI	275.50 283.00	253.5000 309.5000	17:02 17:00 17:00 17:00	35 12 17 3	277,0000 277,0000 277,0000 277,0000	1 7 6 13	1 78 67 290	276.5000 276.0000 275.5000 275.0000	281.0000 282.0000 283.0000 284.0000	29 50 97 5	1 1 3 1
DEVELIA	7,4500	17:00	29	7.50	-1.06 %	498	7.4300	7.4500	1151	33	248	[+]
DVL	7.33 7.54	6.7500 8.2500	17:00 17:00 17:00 17:00	588 54 406 347	7,4500 7,4500 7,4500 7,4500	2 2 3 1	2082 1308 1760 1133	7.3500 7.3300 7.3200 7.3100	7.4700 7.4800 7.4900 7.5000	284 1133 3176 6551	2 1 4 6
OPONEOPL	93,0000	16:04	19	94.00	-1.06 %	78	92.4000	93.0000	101	2	223	[+]
OPN	92.40 94.00	84.6000 103.0000	16:04 15:50 14:29 14:14	1 5 1 30	93,0000 92,4000 92,6000 93,2000	3 2 1 3	46 3 51 34	92.2000 91.8000 91.2000 91.0000	93.2000 93.8000 94.0000 94.4000	61 19 96 11	1 1 2 1
SFINKS	0,4950	17:00	2390	0.50	-1.00 %	2635	0.4860	0.4950	4578	22	11	[+]
SFS	0.49 0.50	0.4500 0.5500	16:38 16:38 15:21 12:23	522 2088 293 532	0,4960 0,4960 0,4960 0,4980	1 1 1 1	500 500 2163 3700	0.4850 0.4840 0.4820 0.4810	0.4980 0.5000 0.5020 0.5040	5000 2700 5000 5304	1 1 1 1
ASBIS	25,7400	17:00	4	25.90	-1.00 %	141	25.7200	25.8000	816	68	1 736	[+]
ASB	25.44 25.96	23.3200 28.4800	17:00 17:00 17:00 17:00	4 143 102 79	25,7400 25,7400 25,7400 25,7400	5 1 2 2	866 16 8 880	25.7000 25.6800 25.6600 25.6400	25.8200 25.8600 25.9000 25.9400	50 250 223 5	1 1 1 1
BNPPL	102,0000	17:01	13	104.00	-0.97 %	5291	102.0000	103.5000	199	23	2 357	[+]
BNP	101.50 104.00	93.6000 114.0000	17:00 17:00 17:00 17:00	196 13 25 1	102,0000 102,0000 102,0000 102,0000	5 8 5 5	380 933 168 132	101.5000 101.0000 100.5000 100.0000	104.0000 104.5000 105.0000 106.0000	225 2 100 612	5 1 1 2
RYVU	30,8000	17:00	17	31.10	-0.96 %	500	30.7500	30.8000	170	33	1 006	[+]
RVU	30.60 31.10	28.0000 34.2000	17:00 16:47 16:45 16:45	65 8 28 2	30,8000 30,7500 30,8000 30,7500	6 2 1 1	939 310 2 185	30.6000 30.5000 30.4500 30.4000	30.9000 31.0000 31.0500 31.2000	126 200 247 251	2 1 2 2
NTTSYSTEM	10,4000	17:00	180	10.55	-0.95 %	115	10.3500	10.4000	3002	20	203	[+]
NTT	10.05 10.70	9.5000 11.6000	16:24 16:01 16:01 16:01	100 276 129 95	10,4000 10,3000 10,3000 10,3500	3 1 2 2	1145 500 2200 3690	10.3000 10.2500 10.2000 10.1500	10.4500 10.5000 10.6000 10.7500	577 548 1545 940	1 2 1 1
NOCTILUCA	105,5000	17:00	20	107.00	-0.94 %	2	105.0000	105.5000	180	2	175	[+]
NCL	103.00 107.00	96.4000 117.5000	16:22 16:22 16:22 16:22	20 99 2 9	107,0000 107,0000 107,0000 107,0000	2 2 12 3	51 33 286 145	104.5000 103.5000 103.0000 102.5000	107.0000 107.5000 108.0000 108.5000	55 303 56 69	3 2 2 3
POLTREG	31,7000	13:02	593	31.80	-0.94 %	46	31.3000	31.8000	6	2	64	[+]
PTG	31.20 31.80	28.7000 34.9000	12:50 12:50 12:42 12:42	195 255 133 46	31,7000 31,7000 31,7000 31,7000	2 1 1 1	84 1 50 2	31.2000 31.1000 31.0000 30.9000	33.0000 33.2000 33.3000 33.4000	100 300 369 107	1 1 6 2
ZABKA	20,6500	17:02	37	20.86	-0.91 %	4820	20.6500	20.6600	371	2 220	45 773	[+]
ZAB	20.49 20.92	18.7750 22.9400	17:02 17:00 17:00 17:00	63 37 1 50	20,6500 20,6500 20,6500 20,6500	4 3 2 6	3518 378 151 1531	20.6400 20.6300 20.6200 20.6100	20.6800 20.7000 20.7100 20.7200	823 304 2107 910	1 1 1 1
MANGATA	67,0000	15:37	1	68.20	-0.89 %	1	67.2000	68.6000	2	0	11	[+]
MGT	67.00 69.00	61.4000 75.0000	15:37 15:37 15:35 15:35	1 14 1 113	67,0000 67,2000 67,2000 67,4000	1 1 2 1	1 1 16 40	67.0000 66.8000 66.6000 66.4000	69.0000 69.2000 69.4000 69.8000	2 28 1 2	1 1 1 1
TRAKCJA	2,2200	17:01	20	2.20	-0.89 %	4700	2.1850	2.2200	14295	41	90	[+]
TRK	2.18 2.23	1.9800 2.4200	17:00 17:00 17:00 17:00	60 722 100 4211	2,2200 2,2200 2,2200 2,2200	3 3 2 1	3834 2025 6000 310	2.1800 2.1750 2.1700 2.1650	2.2300 2.2400 2.2450 2.2500	3029 7976 548 6161	3 7 1 8
PROJPRZEM	17,0000	17:00	2	17.00	-0.87 %	120	16.4000	17.0000	496	0	2	[+]
PJP	16.60 17.00	15.3000 18.7000	12:08 12:08 09:24 09:00	17 100 1 1	16,6000 16,8000 17,0000 17,0000	1 2 1 1	495 730 566 995	16.0500 16.0000 15.9000 15.7000	17.1500 17.2000 17.3000 17.3500	656 222 775 200	1 1 1 1
LUBAWA	8,7600	17:03	1	8.83	-0.85 %	137	8.7600	8.7700	20	204	1 780	[+]
LBW	8.71 8.84	7.9500 9.7100	17:03 17:00 17:00 17:00	34 14 43 1	8,7600 8,7600 8,7600 8,7600	1 1 1 2	1 200 1 23	8.7550 8.7500 8.7400 8.7350	8.7800 8.7950 8.8100 8.8200	13 18 13 213	1 1 1 2
DIGITANET	82,5000	17:00	1	84.20	-0.84 %	36	81.8000	82.5000	153	4	303	[+]
DIG	80.30 84.20	75.8000 92.6000	17:00 17:00 17:00 17:00	15 1 35 27	82,5000 82,5000 82,5000 82,5000	3 1 1 1	311 3 2 60	81.7000 81.6000 81.4000 81.2000	83.2000 83.6000 83.8000 83.9000	105 24 1 240	1 2 1 2
FASING	12,0000	15:08	2	12.00	-0.83 %	647	11.6000	12.0000	190	0	0	[+]
FSG	12.00 12.00	10.8000 13.2000	15:08 15:08 15:08 15:08	2 2 2 2	12,0000 12,0000 12,0000 12,0000	1 1 1 1	125 3 90 115	11.5000 11.4000 11.3000 11.2000	12.1000 12.6000 12.7000 12.8000	662 248 400 820	2 2 1 3
MFO	36,0000	16:39	223	36.30	-0.83 %	10	35.8000	36.1000	23	2	61	[+]
MFO	35.60 36.30	32.7000 39.9000	16:39 16:18 16:18 14:10	27 22 63 1	36,0000 36,0000 35,6000 35,6000	1 3 3 1	28 32 81 25	35.6000 35.5000 35.2000 35.1000	36.3000 36.8000 36.9000 37.5000	53 272 47 47	1 1 1 2
MARVIPOL	7,3400	15:33	72	7.32	-0.81 %	904	7.3600	7.4400	712	1	7	[+]
MVP	7.32 7.48	6.6000 8.0400	15:10 14:10 14:10 14:07	2 79 18 2	7,4400 7,4400 7,3600 7,3600	1 3 6 3	700 584 1126 1038	7.3400 7.3200 7.3000 7.2800	7.4800 7.5000 7.5200 7.5400	790 673 370 820	3 3 2 3
ONDE	9,9600	16:32	112	10.08	-0.80 %	615	9.9600	10.0800	4	17	169	[+]
OND	9.90 10.10	9.0800 11.0800	16:32 16:32 16:32 16:32	2 2 124 250	9,9700 9,9800 10,0000 10,0000	2 2 1 8	22 105 1000 3072	9.9500 9.9300 9.9200 9.9000	10.1000 10.1600 10.1800 10.2000	788 1895 245 452	2 1 2 3
GAMEOPS	17,6600	17:01	54	17.96	-0.79 %	73	17.5800	17.9400	50	2	40	[+]
GOP	17.60 18.00	16.1800 19.7400	16:27 16:15 13:32 13:32	25 50 21 2	17,6600 17,6800 17,6600 17,7000	1 1 1 1	95 2 20 100	17.5600 17.5400 17.5200 17.5000	17.9600 18.0000 18.0200 18.0400	73 821 1 118	1 3 1 1
PAMAPOL	2,5500	10:18	108	2.55	-0.78 %	450	2.5600	2.6200	62	2	6	[+]
PMP	2.55 2.60	2.3000 2.8000	10:18 10:18 09:44 09:44	21 21 20 500	2,5500 2,5500 2,6000 2,6000	1 1 2 3	392 21 71 655	2.5500 2.5300 2.5200 2.5100	2.6400 2.6500 2.6900 2.7000	21 500 1767 847	1 1 4 3
OTMUCHOW	5,1600	14:41	2	5.20	-0.77 %	48	5.1600	5.2800	1695	1	5	[+]
OTM	5.16 5.28	4.6800 5.7200	11:58 09:35 09:05 09:00	120 861 6 3	5,2800 5,2000 5,2000 5,2000	2 1 3 1	1017 1500 869 894	5.1000 5.0400 5.0200 5.0000	5.3000 5.3400 5.3600 5.3800	3738 107 36 79	1 1 1 1
NEPTIS	130,0000	17:00	1	133.00	-0.76 %	2	130.0000	132.0000	65	0	3	[+]
YAN	130.00 133.00	120.0000 146.0000	17:00 17:00 10:12 09:01	1 1 15 1	130,0000 130,0000 132,0000 133,0000	1 1 1 0	66 1 12 0	128.0000 122.0000 121.0000 0.0000	134.0000 141.0000 145.0000 146.0000	3 25 28 14	1 1 1 1
AMREST	15,6400	17:00	117	15.80	-0.76 %	2792	15.6400	15.7000	1000	45	717	[+]
EAT	15.64 15.96	14.2200 17.3800	17:00 17:00 17:00 17:00	102 48 145 255	15,6400 15,6400 15,6400 15,6400	2 9 1 2	2199 1194 10 301	15.6200 15.6000 15.5800 15.5600	15.7600 15.8800 15.9200 15.9400	798 19 200 1758	1 1 2 5
NEWAG	70,9000	17:00	54	72.00	-0.70 %	14	70.6000	70.9000	287	12	858	[+]
NWG	70.30 72.00	64.8000 79.2000	17:00 17:00 17:00 16:49	90 10 2 21	70,9000 70,9000 70,9000 70,6000	2 1 3 5	96 15 137 2658	70.3000 70.2000 70.1000 70.0000	71.0000 71.4000 71.5000 71.6000	210 117 130 194	2 2 2 2
INTERCARS	576,0000	17:00	8	574.00	-0.69 %	6	576.0000	584.0000	1	1	556	[+]
CAR	572.00 589.00	517.0000 631.0000	17:00 17:00 17:00 17:00	2 2 27 3	576,0000 576,0000 576,0000 576,0000	4 2 2 5	108 94 61 23	575.0000 572.0000 571.0000 570.0000	589.0000 590.0000 592.0000 594.0000	14 40 10 6	1 1 1 1
TRANSPOL	4,4000	15:19	38	4.42	-0.68 %	2299	4.3500	4.4000	726	1	4	[+]
TRN	4.35 4.42	3.9800 4.8600	14:54 14:23 09:00 16:18	263 500 5 14	4,3500 4,3700 4,4200 4,4300	1 1 1 1	650 1000 517 100	4.3000 4.2600 4.2500 4.2200	4.4100 4.4200 4.4400 4.5000	2105 245 390 8136	1 1 1 4
SPYROSOFT	588,0000	16:42	7	598.00	-0.68 %	20	584.0000	588.0000	3	0	38	[+]
SPR	584.00 598.00	540.0000 656.0000	16:00 15:52 15:52 15:43	8 2 15 1	588,0000 588,0000 588,0000 594,0000	2 1 1 1	2 4 5 9	582.0000 580.0000 578.0000 576.0000	594.0000 596.0000 598.0000 600.0000	1 8 153 74	1 3 4 4
POLENERGIA	59,6000	17:02	20	60.60	-0.67 %	7	59.6000	60.0000	355	1	55	[+]
PEP	59.60 60.80	54.6000 66.6000	17:00 17:00 16:39 16:39	14 24 10 13	59,6000 59,6000 60,0000 59,6000	1 1 8 2	500 500 410 51	59.4000 59.2000 59.0000 58.8000	60.4000 60.6000 60.8000 61.0000	496 63 507 50	1 3 1 1
ASSECOPOL	211,0000	17:00	51	212.80	-0.66 %	401	210.8000	211.0000	4138	75	15 809	[+]
ACP	209.80 216.20	191.6000 234.0000	17:00 17:00 17:00 17:00	4 53 46 45	211,0000 211,0000 211,0000 211,0000	3 2 2 3	305 188 652 154	210.6000 210.4000 210.2000 210.0000	212.0000 212.2000 212.4000 212.6000	1847 2475 395 1449	5 2 3 4
OTLOG	15,1400	16:48	1	15.24	-0.66 %	66	15.1400	15.1600	105	1	23	[+]
OTS	15.04 15.26	13.7200 16.7600	16:14 15:33 14:41 14:03	1 2 4 15	15,1400 15,1400 15,1600 15,1600	1 1 3 1	1 101 325 3	15.0600 15.0400 15.0200 15.0000	15.1800 15.2200 15.2400 15.2600	10 263 84 512	1 1 2 2
INGBSK	316,5000	17:00	21	319.00	-0.63 %	166	314.0000	316.5000	6	2	776	[+]
ING	314.00 319.00	287.5000 350.5000	17:00 17:00 17:00 17:00	1 1 22 22	316,5000 316,5000 316,5000 316,5000	3 2 1 3	140 81 1 16	312.5000 312.0000 311.5000 311.0000	317.0000 317.5000 318.0000 318.5000	51 2 288 96	3 2 7 4
KINOPOL	15,8500	17:00	775	15.85	-0.63 %	225	15.8500	15.9500	294	9	138	[+]
KPL	15.75 15.95	14.3000 17.4000	17:00 16:41 16:22 16:16	250 500 500 500	15,8500 15,8000 15,8000 15,8000	1 2 10 8	225 630 1499 1148	15.8000 15.7500 15.7000 15.6500	16.0000 16.1000 16.3000 16.4000	2324 500 11 704	3 1 2 2
WAWEL	644,0000	16:40	1	654.00	-0.62 %	3	644.0000	650.0000	1	0	2	[+]
WWL	644.00 654.00	590.0000 718.0000	15:02 12:59 13:46 13:46	1 1 1 1	650,0000 654,0000 648,0000 650,0000	1 2 1 1	2 15 2 74	642.0000 640.0000 634.0000 632.0000	654.0000 658.0000 662.0000 664.0000	3 1 7 4	1 1 1 1
ABPL	97,9000	16:47	3	98.00	-0.61 %	58	97.9000	98.3000	100	2	155	[+]
ABE	97.90 99.40	88.2000 107.8000	16:34 16:34 16:33 16:33	5 30 6 46	97,9000 98,5000 98,0000 98,0000	1 2 3 2	17 90 85 6	97.7000 97.5000 97.4000 97.1000	98.8000 98.9000 99.2000 99.3000	150 14 30 45	1 1 1 1
PCFGROUP	5,1200	17:00	70	5.14	-0.58 %	494	5.1200	5.1400	85	45	232	[+]
PCF	5.06 5.25	4.6300 5.6500	17:00 17:00 17:00 17:00	114 311 100 103	5,1200 5,1200 5,1200 5,1200	6 5 2 2	4536 11865 204 534	5.1100 5.1000 5.0900 5.0800	5.2200 5.2600 5.2700 5.2800	7685 115 493 1420	3 1 1 2
SYNTHAVERSE	5,1900	17:00	31	5.21	-0.57 %	567	5.1400	5.1900	6114	19	98	[+]
SVE	5.12 5.22	4.6900 5.7300	17:00 16:45 16:45 16:45	27 243 96 260	5,1900 5,1400 5,1400 5,1500	3 3 3 4	1150 4949 1779 2519	5.1300 5.1200 5.1100 5.1000	5.2000 5.2200 5.2400 5.2500	1450 5394 1 10480	4 3 1 1
SANPL	503,4000	17:00	156	504.40	-0.55 %	512	503.4000	503.6000	4	36	18 150	[+]
SPL	500.20 509.80	454.0000 554.8000	17:00 17:00 17:00 17:00	100 158 125 39	503,4000 503,4000 503,4000 503,4000	1 1 1 1	25 85 100 99	502.8000 502.6000 502.2000 501.8000	503.8000 504.0000 504.2000 504.4000	81 241 128 491	2 3 2 2
IBSM	75,0000	10:06	1	75.00	-0.53 %	2	73.0000	75.0000	14	0	0	[+]
IBS	73.00 75.00	67.6000 82.4000	09:32 09:00 09:39 09:19	1 1 10 1	73,0000 75,0000 75,4000 75,4000	1 1 1 1	23 110 9 25	72.8000 72.6000 70.4000 69.2000	75.2000 75.8000 76.2000 79.0000	2 5 104 25	1 3 1 1
MERCATOR	47,8000	17:00	21	48.05	-0.52 %	20	47.5000	47.8000	315	4	178	[+]
MRC	47.35 48.05	43.2500 52.8000	16:37 16:37 16:37 16:37	26 1 1 1	47,8500 47,8500 47,8500 47,8500	1 1 3 4	100 60 200 153	47.3500 47.3000 47.2000 47.1000	47.8500 47.9500 48.0000 48.0500	474 152 185 332	1 2 4 3
ELEKTROTI	47,4500	17:00	218	47.50	-0.52 %	308	47.4500	47.8000	10	14	691	[+]
ELT	47.45 49.10	42.7500 52.2000	17:00 17:00 17:00 17:00	33 26 19 1	47,4500 47,4500 47,4500 47,4500	4 1 2 2	311 60 220 103	47.4000 47.3000 47.2000 47.1500	48.0000 48.2500 48.3000 48.3500	60 1 108 203	1 1 2 3
WIRTUALNA	80,4000	17:00	56	81.00	-0.50 %	22	80.1000	80.4000	93	10	799	[+]
WPL	79.30 81.50	72.9000 89.1000	17:00 17:00 17:00 17:00	15 2 9 6	80,4000 80,4000 80,4000 80,4000	2 1 1 1	45 50 250 116	80.0000 79.8000 79.7000 79.6000	80.5000 80.8000 80.9000 81.0000	546 350 166 566	4 2 2 2
GRODNO	10,0000	16:01	125	10.15	-0.50 %	25	10.0000	10.1000	1	1	11	[+]
GRN	10.00 10.15	9.1400 11.1500	16:01 16:01 16:01 16:01	500 1 199 174	10,0000 10,0000 10,0000 10,0000	1 1 1 3	2 130 64 1131	9.9800 9.9400 9.9200 9.9000	10.1500 10.2000 10.2500 10.3000	1283 31 2 266	4 3 1 2
APATOR	20,6000	16:49	3	20.60	-0.48 %	250	20.5000	20.6000	42	6	128	[+]
APT	20.20 20.60	18.5400 22.6500	16:47 16:46 16:46 16:44	91 2 28 11	20,4500 20,6000 20,5500 20,5500	1 1 3 1	3 100 102 5	20.4000 20.3000 20.2000 20.1500	20.6500 20.7000 20.7500 20.8000	100 666 782 2400	1 4 2 1
STALPROFI	8,5200	16:14	35	8.56	-0.47 %	375	8.5200	8.5600	206	1	11	[+]
STF	8.52 8.56	7.7200 9.4000	14:36 14:14 14:05 12:36	10 3 2 33	8,5600 8,5600 8,5200 8,5400	9 4 1 3	3716 533 100 386	8.5000 8.4800 8.4600 8.4400	8.5800 8.6000 8.6200 8.6400	890 250 1580 280	1 2 1 3
MLSYSTEM	17,2000	17:00	1	17.30	-0.46 %	95	17.0800	17.2000	941	3	53	[+]
MLS	17.04 17.32	15.5800 19.0200	17:00 17:00 16:48 16:42	1 5 25 7	17,2000 17,2000 17,2800 17,0800	1 1 5 2	100 203 2620 4	17.0600 17.0400 17.0000 16.9800	17.2800 17.3000 17.3200 17.3600	351 50 300 177	1 1 2 1
ADIUVO	0,8860	16:43	588	0.91	-0.45 %	7138	0.8860	0.9000	2100	22	19	[+]
ADV	0.88 0.91	0.8180 0.9980	16:22 15:54 15:54 15:21	1361 913 1587 663	0,8860 0,8860 0,8860 0,8860	1 3 1 1	2500 2821 1928 144	0.8840 0.8820 0.8720 0.8700	0.9060 0.9100 0.9140 0.9200	2186 5203 491 6403	2 2 1 3
PROCHEM	22,4000	09:00	2	22.40	-0.44 %	40	21.7000	22.4000	37	0	0	[+]
PRM	22.40 22.40	20.2000 24.6000	09:00 09:00 09:00 09:00	1 2 1 2	22,4000 22,5000 22,5000 22,5000	3 1 3 1	221 113 635 160	21.6000 21.1000 21.0000 20.8000	22.5000 23.0000 23.7000 24.0000	196 100 140 530	2 1 1 2
ORANGEPL	8,9040	17:01	250	8.94	-0.42 %	2620	8.9020	8.9040	3722	940	8 372	[+]
OPL	8.86 8.98	8.0500 9.8380	17:00 17:00 17:00 17:00	20 21 219 66	8,9040 8,9040 8,9040 8,9040	5 1 2 2	2647 1271 536 2153	8.9000 8.8980 8.8940 8.8900	8.9200 8.9260 8.9340 8.9360	780 80 2497 14753	2 1 1 7
VIGOSYS	504,0000	16:47	3	504.00	-0.40 %	5	506.0000	512.0000	8	0	124	[+]
VGO	504.00 516.00	454.0000 554.0000	16:47 16:47 16:47 16:47	5 3 1 3	504,0000 504,0000 504,0000 506,0000	1 3 6 2	22 55 73 15	504.0000 502.0000 500.0000 492.0000	514.0000 516.0000 518.0000 520.0000	37 57 48 166	3 5 6 5
STALPROD	252,0000	16:45	1	253.00	-0.40 %	7	251.0000	252.0000	161	0	12	[+]
STP	251.00 254.00	228.0000 278.0000	16:40 15:30 14:06 11:23	1 10 11 2	251,0000 252,0000 251,0000 251,0000	5 2 3 1	83 5 17 5	250.0000 249.0000 248.0000 247.0000	253.0000 254.0000 255.0000 256.0000	10 49 9 19	2 4 1 3
CORMAY	0,5160	17:00	23	0.51	-0.39 %	60	0.5020	0.5160	2265	15	8	[+]
CRM	0.50 0.52	0.4630 0.5640	17:00 17:00 17:00 16:14	60 197 60 1356	0,5160 0,5160 0,5160 0,4970	2 2 3 2	4560 3060 6021 90	0.5000 0.4980 0.4970 0.4960	0.5180 0.5200 0.5220 0.5260	3111 4536 10750 3546	2 5 2 1
SANWIL	1,2750	15:22	8	1.28	-0.39 %	990	1.2800	1.2950	88	3	4	[+]
SNW	1.27 1.30	1.1500 1.4000	11:58 11:58 11:12 11:12	13 77 1330 1060	1,3000 1,3000 1,2700 1,2700	1 2 4 4	80 2979 7410 8276	1.2750 1.2700 1.2600 1.2500	1.3000 1.3050 1.3100 1.3150	1012 5000 2750 1525	3 1 1 1
AIRWAY	0,3885	17:00	3671	0.38	-0.38 %	106329	0.3885	0.3930	1880	363	140	[+]
AWM	0.38 0.40	0.3450 0.4210	17:00 17:00 16:48 16:47	629 1371 4000 50	0,3885 0,3885 0,3930 0,3935	1 1 1 1	1520 220 3000 3000	0.3880 0.3875 0.3860 0.3855	0.3935 0.3950 0.3975 0.3980	2550 4000 3000 5000	2 1 1 1
EUROCASH	8,2150	17:00	16	8.20	-0.36 %	1624	8.2150	8.2200	33	69	566	[+]
EUR	8.18 8.29	7.3800 9.0200	17:00 17:00 17:00 17:00	17 16 17 44	8,2150 8,2150 8,2150 8,2150	1 1 12 2	177 200 8456 83	8.2100 8.2050 8.2000 8.1900	8.2350 8.2450 8.2550 8.2600	62 32 550 288	2 2 2 3
KSGAGRO	2,8700	17:00	200	2.92	-0.35 %	11	2.8200	2.8700	2220	9	25	[+]
KSG	2.78 2.92	2.6300 3.2100	16:48 16:48 16:48 16:48	44 10 1 1	2,8100 2,8100 2,8100 2,8500	1 1 2 1	6 11 391 150	2.8100 2.8000 2.7900 2.7700	2.8800 2.9000 2.9200 2.9500	10 4206 12 805	1 3 2 2
LENA	2,8100	16:20	20	2.78	-0.35 %	20	2.8000	2.8100	1122	1	2	[+]
LEN	2.78 2.81	2.5100 3.0500	11:25 10:30 09:00 09:00	100 100 136 19	2,8100 2,8100 2,7800 2,7800	2 3 1 3	83 1480 461 1274	2.7900 2.7800 2.7700 2.7600	2.8200 2.8300 2.8400 2.8500	1123 1020 3378 3600	1 2 3 5
KERNEL	17,5400	17:00	14	17.60	-0.34 %	12302	17.5400	17.5600	2945	7	126	[+]
KER	17.54 17.72	15.8400 19.3600	17:00 16:49 16:49 16:46	100 21 2 3	17,5400 17,5400 17,5600 17,5400	2 1 2 1	3045 25 3250 49	17.5000 17.4400 17.4000 17.3400	17.6000 17.7000 17.8000 17.8800	1241 102 70 580	2 2 2 2
RAINBOW	129,4000	17:01	120	130.70	-0.31 %	52	129.3000	129.5000	2	56	7 216	[+]
RBW	128.20 130.90	117.7000 143.7000	17:00 17:00 17:00 17:00	80 122 64 6	129,4000 129,4000 129,4000 129,4000	2 2 5 2	2 2 596 2	129.2000 129.1000 129.0000 128.9000	129.6000 129.7000 129.8000 129.9000	12 6 4989 767	2 2 5 3
HUUUGE	19,0000	17:00	1686	19.00	-0.31 %	2400	18.9000	19.0600	358	7	136	[+]
HUG	18.94 19.06	17.1000 20.9000	17:00 16:49 16:49 16:46	8 25 38 1800	19,0000 19,0600 19,0600 18,9400	1 2 1 1	700 1750 5400 120	18.7400 18.7200 18.7000 18.6200	19.1000 19.1400 19.1800 19.2000	1125 131 177 190	4 1 2 2
DELKO	6,9000	16:27	50	6.92	-0.29 %	50	6.9000	6.9400	189	1	7	[+]
DEL	6.84 6.96	6.2400 7.6000	14:48 14:48 14:48 14:03	61 10 53 13	6,9400 6,9400 6,9400 6,9400	5 4 3 1	302 871 1369 200	6.8600 6.8400 6.8200 6.8000	6.9600 6.9800 7.0000 7.0400	12135 795 1970 205	4 2 4 2
UNIMOT	141,2000	16:30	7	141.60	-0.28 %	14	141.0000	141.2000	183	1	90	[+]
UNT	140.00 141.60	127.6000 155.6000	16:08 15:50 15:16 14:54	1 3 5 1	141,2000 141,2000 141,2000 141,2000	3 1 1 3	149 1 2 53	140.0000 139.8000 139.6000 139.4000	141.8000 142.0000 142.2000 142.4000	3 319 50 7	2 3 1 1
WASKO	1,7700	17:00	23	1.78	-0.28 %	608	1.7500	1.7700	2177	12	22	[+]
WAS	1.75 1.79	1.6000 1.9500	17:00 15:46 15:32 15:31	477 100 676 50	1,7700 1,7700 1,7500 1,7500	2 1 2 1	1400 450 950 500	1.7450 1.7400 1.7350 1.7300	1.7900 1.7950 1.8000 1.8050	2481 1696 3650 1610	5 3 2 3
MEXPOLSKA	3,7600	17:00	2	3.77	-0.27 %	18000	3.3300	3.7600	1494	3	11	[+]
MEX	3.52 3.77	3.4000 4.1400	15:23 15:20 15:19 15:18	2 31 55 2	3,7600 3,5200 3,5600 3,7600	1 1 1 1	500 1000 4 4	3.3200 3.3000 3.2800 3.2700	3.7700 3.7800 3.7900 3.8000	498 1500 148 447	1 1 1 2
APLISENS	19,4500	17:00	2	19.50	-0.26 %	77	19.1500	19.4500	92	0	9	[+]
APN	19.20 19.50	17.5500 21.4000	12:10 12:04 12:00 11:58	9 10 87 1	19,4500 19,4500 19,2000 19,4500	1 1 1 1	5 150 100 5	19.0500 19.0000 18.9500 18.8500	19.5000 19.5500 19.6000 19.6500	30 200 78 800	1 3 1 1
KRUK	391,2000	17:00	1	394.00	-0.25 %	25	391.2000	391.3000	3	18	6 879	[+]
KRU	389.00 394.00	354.6000 433.4000	17:00 17:00 17:00 17:00	9 4 2 16	391,2000 391,2000 391,2000 391,2000	1 2 1 1	3 33 20 50	391.0000 390.5000 390.2000 390.1000	391.4000 391.9000 392.0000 392.2000	24 3 42 5	2 2 3 1
GTC	4,0200	16:44	7615	4.03	-0.25 %	500	3.9900	4.0200	525	86	345	[+]
GTC	4.00 4.05	3.6300 4.4300	16:44 16:44 16:43 16:43	443 411 7916 3615	4,0200 4,0200 4,0200 4,0000	2 1 1 2	2694 4 300 1003	3.9800 3.9600 3.9300 3.9100	4.0700 4.0900 4.1400 4.1500	800 465 324 2005	1 4 1 3
YARRL	8,1800	14:55	197	8.12	-0.24 %	603	8.0800	8.1600	605	4	30	[+]
YRL	8.06 8.18	7.3200 8.9200	14:55 14:37 14:37 14:33	23 42 8 47	8,1600 8,0800 8,0800 8,0800	1 1 2 1	6122 6122 155 159	8.0600 8.0400 8.0000 7.9800	8.1800 8.2000 8.2200 8.2400	1276 464 1041 37	3 3 2 1
ZAMET	0,8400	16:30	1800	0.84	-0.24 %	545	0.8400	0.8480	159	19	16	[+]
ZMT	0.83 0.85	0.7560 0.9240	16:30 16:24 16:24 16:24	200 55 40 26	0,8420 0,8400 0,8400 0,8420	2 5 1 5	1294 7106 2469 1290	0.8380 0.8340 0.8320 0.8300	0.8500 0.8520 0.8540 0.8560	4364 8945 2000 2436	3 2 1 3
BIOTON	4,1600	17:00	516	4.15	-0.24 %	150	4.1200	4.1600	3004	12	50	[+]
BIO	4.12 4.16	3.7400 4.5600	17:00 16:15 16:15 16:15	484 250 1000 750	4,1600 4,1200 4,1200 4,1200	1 4 1 1	91 24014 150 280	4.1100 4.1000 4.0900 4.0800	4.1700 4.1800 4.1900 4.2000	14835 12590 17776 17328	6 5 7 9
JSW	22,9500	17:01	100	23.28	-0.22 %	187	22.9300	22.9600	99	149	3 422	[+]
JSW	22.81 23.37	20.9600 25.6000	17:00 17:00 17:00 17:00	60 100 79 267	22,9500 22,9500 22,9500 22,9500	1 1 1 1	200 1 60 68	22.9100 22.9000 22.8900 22.8800	22.9700 22.9800 23.0000 23.0200	269 476 349 1	2 2 2 1
CAPITEA	0,4740	16:31	5	0.47	-0.21 %	6644	0.4700	0.4740	2995	76	36	[+]
CAP	0.46 0.48	0.4230 0.5170	15:42 15:42 15:42 15:42	4990 820 2690 1500	0,4650 0,4650 0,4655 0,4660	1 2 1 1	4100 4860 3500 6000	0.4655 0.4650 0.4645 0.4640	0.4745 0.4750 0.4755 0.4760	5062 4350 4305 13250	1 1 2 4
KRAKCHEM	0,9480	15:59	1500	0.94	-0.21 %	1500	0.9400	0.9460	19	2	2	[+]
KCH	0.94 0.95	0.8460 1.0300	12:08 12:08 12:08 12:08	100 59 11 30	0,9500 0,9500 0,9500 0,9480	1 2 2 1	29 1011 13210 200	0.9240 0.9220 0.9000 0.8820	0.9500 0.9680 0.9760 0.9800	1835 710 458 1560	2 1 1 2
ZEPAK	24,7500	17:00	20	24.90	-0.20 %	1	24.7000	24.7500	424	18	439	[+]
ZEP	24.50 24.90	22.4500 27.3500	17:00 17:00 17:00 16:47	34 71 11 85	24,7500 24,7500 24,7500 24,7500	2 4 2 4	149 838 3366 824	24.6500 24.6000 24.5500 24.5000	24.8000 24.8500 24.9000 24.9500	271 206 2260 785	2 2 9 4
URTESTE	49,2000	13:13	5	49.20	-0.20 %	1	47.9000	49.2000	108	0	2	[+]
URT	49.00 49.20	44.3000 54.0000	13:13 09:28 17:00 17:00	5 40 1 8	49,0000 49,2000 49,3000 49,3000	1 1 3 1	10 43 26 30	47.8000 47.6000 47.1000 46.5000	49.3000 49.4000 49.9000 50.0000	39 1 4 100	1 1 1 1
BOS	10,2200	17:00	200	10.34	-0.20 %	13	10.2200	10.2400	11	5	55	[+]
BOS	10.20 10.34	9.3100 11.3600	17:00 16:49 16:17 15:58	37 500 500 350	10,2200 10,2200 10,2200 10,2200	3 5 6 4	390 1004 3535 245	10.2000 10.1800 10.1600 10.1400	10.3200 10.3400 10.3600 10.3800	320 1464 1985 85	4 2 4 1
SHOPER	49,8000	17:00	3	49.90	-0.20 %	15	49.8000	50.2000	159	7	332	[+]
SHO	49.50 50.40	45.0000 54.8000	17:00 17:00 17:00 16:49	9 1 1 33	49,8000 49,8000 49,8000 49,8000	1 3 9 1	300 279 365 10	49.7000 49.6000 49.5000 49.4000	50.4000 50.6000 50.8000 51.0000	42 593 133 300	2 4 3 2
ALLEGRO	34,7600	17:00	2526	34.63	-0.19 %	3281	34.7600	34.7650	3996	4 579	158 851	[+]
ALE	34.48 34.90	31.1650 38.0850	17:00 17:00 17:00 17:00	1000 80 20 1108	34,7600 34,7600 34,7600 34,7600	1 1 1 1	18000 1332 70 18307	34.7550 34.7450 34.7050 34.7000	34.7750 34.7800 34.7850 34.7900	3870 100 1553 974	2 1 2 2
ENTER	56,7000	16:49	25	56.80	-0.18 %	38	56.5000	56.7000	48	5	268	[+]
ENT	55.40 56.90	51.2000 62.4000	16:39 16:34 16:30 16:26	2 36 25 8	56,7000 56,6000 56,6000 56,6000	2 2 2 2	27 54 52 169	56.2000 56.1000 56.0000 55.9000	56.8000 56.9000 57.2000 57.4000	50 1770 50 106	2 4 1 1
MOBRUK	298,0000	17:00	1	300.00	-0.17 %	463	298.0000	300.0000	9	7	2 184	[+]
MBR	298.00 301.50	270.0000 330.0000	17:00 17:00 17:00 17:00	8 4 10 1	298,0000 298,0000 298,0000 298,0000	3 10 1 10	4 324 1 264	297.5000 297.0000 296.5000 296.0000	300.5000 301.0000 301.5000 302.0000	10 78 30 305	1 3 3 5
VOTUM	44,6500	17:04	100	44.70	-0.11 %	10	44.6500	44.7000	4408	10	428	[+]
VOT	44.05 44.70	40.2500 49.1500	17:04 17:00 17:00 16:48	70 30 19 2	44,6500 44,6500 44,6500 44,6000	1 1 1 2	146 200 40 35	44.6000 44.5500 44.4500 44.4000	44.8500 44.9000 44.9500 45.0000	251 74 194 1298	1 1 5 6
PEKAO	184,9500	17:00	470	186.35	-0.11 %	265	184.9000	184.9500	70	537	98 784	[+]
PEO	182.30 186.95	167.7500 204.9000	17:00 17:00 17:00 17:00	428 252 348 147	184,9500 184,9500 184,9500 184,9500	2 2 2 2	212 37 660 2332	184.8500 184.8000 184.7500 184.7000	185.0000 185.1000 185.1500 185.2500	362 362 8100 542	2 1 2 1
KETY	897,5000	17:00	1	894.00	-0.06 %	4	897.0000	897.5000	28	7	5 834	[+]
KTY	887.50 904.50	805.0000 983.0000	17:00 17:00 17:00 17:00	3 2 2 4	897,5000 897,5000 897,5000 897,5000	1 1 1 2	1 9 3 4	896.5000 896.0000 895.5000 895.0000	899.0000 899.5000 900.0000 900.5000	1 184 2 62	1 3 1 2
SYNEKTIK	197,4000	17:00	25	200.40	-0.05 %	20	197.4000	198.6000	75	12	2 406	[+]
SNT	196.10 200.40	180.4000 220.4000	17:00 17:00 17:00 17:00	2 1 7 1	197,4000 197,4000 197,4000 197,4000	2 6 1 3	220 27 2 202	197.2000 197.0000 196.9000 196.5000	198.8000 199.0000 199.5000 199.7000	2 99 50 119	1 1 1 2
PTWP	105,0000	16:40	10	107.00	0.00 %	70	101.0000	105.0000	65	2	165	[+]
PTW	102.00 107.00	96.5000 117.0000	14:00 09:58 09:36 09:36	150 50 33 659	102,0000 102,0000 102,0000 103,0000	1 1 3 2	75 52 34 16	100.0000 99.0000 90.0000 88.0000	108.0000 109.0000 110.0000 111.0000	40 820 55 112	2 2 1 2
GAMFACTOR	7,0000	16:40	24	7.08	0.00 %	613	7.0000	7.0800	78	7	50	[+]
GIF	6.72 7.20	6.3800 7.7800	16:33 16:33 16:19 16:19	50 50 400 290	7,0000 7,0000 7,0800 7,0800	1 1 1 1	365 5 643 100	6.9200 6.9000 6.8800 6.8600	7.1800 7.2000 7.3200 7.3800	200 500 246 100	1 1 1 1
SELVITA	28,5000	17:00	709	28.80	0.00 %	7	28.4000	28.5000	164	25	705	[+]
SLV	28.30 29.00	26.0000 31.6000	17:00 17:00 17:00 17:00	84 75 132 23	28,5000 28,5000 28,5000 28,5000	5 15 10 20	198 1781 1782 3237	28.3000 28.2000 28.1000 28.0000	28.6000 28.7000 28.8000 28.9000	988 353 290 1391	3 3 5 3
ESOTIQ	37,0000	17:00	130	36.90	0.00 %	20	36.7000	37.0000	74	1	22	[+]
EAH	36.60 37.00	33.3000 40.5000	16:44 16:37 16:11 16:10	6 20 2 1	37,0000 37,0000 37,0000 36,6000	5 6 1 1	162 513 20 149	36.6000 36.5000 36.3000 36.2000	37.2000 37.3000 37.4000 37.5000	1668 20 30 450	1 2 1 1
GIGROUP	2,0500	11:36	43	2.05	0.00 %	5	2.0200	2.0500	457	0	1	[+]
GIG	2.05 2.05	1.8450 2.2500	11:36 11:36 09:28 09:00	100 157 53 5	2,0500 2,0500 2,0500 2,0500	2 3 3 2	230 510 1350 153	2.0100 2.0000 1.9900 1.9800	2.0600 2.0900 2.1000 2.1200	500 150 2240 100	2 1 3 1
11B	188,0000	17:00	15	189.90	0.00 %	274	188.0000	189.0000	8	14	2 708	[+]
11B	187.50 191.00	171.0000 208.8000	17:00 17:00 17:00 17:00	6 11 12 1	188,0000 188,0000 188,0000 188,0000	1 2 2 8	50 41 31 123	187.9000 187.8000 187.6000 187.5000	189.8000 189.9000 190.1000 191.0000	1 50 10 29	1 1 1 2
CAVATINA	16,1500	14:37	1	0.00	0.00 %	5	15.8000	16.1500	5	0	0	[+]
CAV	0.00 0.00	14.5500 17.7500	13:45 13:40 12:23 10:37	87 575 4 2	15,8000 15,8000 16,1500 15,7000	1 2 2 2	5 43 1078 6	15.7500 15.7000 15.6500 15.6000	16.2000 16.2500 16.3000 16.4000	33 10 15 173	3 2 3 4
CASPAR	5,7500	17:00	2	5.75	0.00 %	380	5.3000	5.7500	282	0	1	[+]
CSR	5.40 5.75	5.2000 6.3000	10:08 09:39 09:01 09:42	200 4 2 2	5,4000 5,4000 5,7500 5,7500	1 4 1 1	70 370 12 12	5.2500 5.2000 5.0000 4.6000	5.9500 6.0000 6.3500 0.0000	549 281 42 0	2 1 1 0
CAPTORTX	37,7000	17:00	35	37.30	0.00 %	32	37.4000	37.7000	89	3	108	[+]
CTX	36.80 38.00	33.6000 41.0000	17:00 17:00 15:15 15:12	76 24 1 6	37,7000 37,7000 37,2000 37,8000	1 4 1 2	64 281 1 34	37.3000 37.2000 37.0000 36.9000	37.9000 38.0000 38.1000 38.4000	31 659 1 51	2 4 1 1
ENELMED	19,7000	09:30	5	19.70	0.00 %	48	19.0000	19.6000	246	0	1	[+]
ENE	19.70 19.70	17.8000 21.6000	09:15 09:01 17:00 11:51	25 2 2 20	19,7000 19,7000 19,7000 19,0000	1 1 1 1	1 70 72 223	18.9000 18.8000 18.0000 17.9000	19.7000 19.8000 19.9000 20.0000	21 15 241 7261	3 1 3 5
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	1200	PKC	PKC	25755	0	0	[+]
ASM	0.00 0.00	0.2160 0.2640	16:48 16:44 16:39 16:39	7500 10000 5556 6005	0,2400 0,2400 0,2420 0,2440	1 1 1 1	2000 10000 30000 51	0.2740 0.2600 0.2500 0.1990	0.2000 0.2400 0.2640 0.2740	1800 12355 2640 5000	1 3 1 1
FMG	123,5000	17:00	1	124.00	0.00 %	4	121.5000	123.5000	20	0	41	[+]
FMG	121.50 127.00	112.0000 136.0000	16:11 16:10 16:10 16:10	1 116 40 25	124,5000 121,5000 122,0000 122,5000	1 1 1 1	4 16 10 11	119.0000 117.0000 116.5000 116.0000	124.5000 125.0000 125.5000 126.0000	42 12 95 12	1 1 1 1
WOODPCKR	3,6900	15:41	6	3.69	0.00 %	46	3.6300	3.6900	14	0	1	[+]
WPR	3.62 3.69	3.3300 4.0500	15:20 15:20 15:20 15:20	34 3 160 3	3,6200 3,6400 3,6400 3,6800	1 2 2 1	966 465 515 1000	3.6200 3.6100 3.6000 3.5800	3.7000 3.7200 3.7300 3.7400	2673 500 191 218	4 1 1 1
VERCOM	121,0000	17:00	5	121.00	0.00 %	10	120.4000	121.0000	86	2	201	[+]
VRC	119.20 122.00	109.0000 133.0000	16:42 16:42 16:38 16:37	685 100 17 17	121,0000 121,0000 121,4000 121,0000	1 2 1 2	31 120 5 29	120.0000 119.6000 119.4000 119.2000	121.4000 121.8000 122.0000 122.8000	230 6 998 80	2 1 9 1
RAEN	0,3025	17:00	820	0.30	0.00 %	100	0.3000	0.3025	1181	18	6	[+]
RAE	0.30 0.30	0.2725 0.3325	17:00 17:00 17:00 15:45	1000 742 438 600	0,3025 0,3025 0,3025 0,3025	2 3 1 1	3710 4558 2000 6600	0.2995 0.2990 0.2985 0.2960	0.3030 0.3035 0.3040 0.3045	2468 2000 907 1951	2 1 1 3
TOWERINV	2,3500	17:00	162	0.00	0.00 %	380	PKC	PKC	1516	0	0	[+]
TOW	0.00 0.00	2.1150 2.5850	17:00 17:00 16:45 16:45	69 1 138 200	2,3500 2,3500 2,3500 2,3500	1 2 1 2	25 39 6 161	2.5000 2.3050 2.3000 2.2600	2.3450 2.3500 2.3600 2.3750	700 2970 500 50	1 3 1 1
PEKABEX	17,4500	17:00	11	17.45	0.00 %	73	17.4000	17.4500	556	2	35	[+]
PBX	17.25 17.50	15.7500 19.1500	16:33 16:06 16:05 16:05	9 1 1 1	17,3000 17,4500 17,4500 17,4500	4 3 2 5	4 185 91 750	17.3000 17.2500 17.2000 17.1000	17.5000 17.5500 17.7500 17.9500	385 125 120 199	1 1 1 1
COMPERIA	4,8000	12:49	50	0.00	0.00 %	1600	4.8000	4.9800	997	0	0	[+]
CPL	0.00 0.00	4.3200 5.2500	15:51 15:07 09:33 10:26	1 1600 1000 449	4,9800 4,8000 4,8000 4,8000	1 1 1 1	500 1000 1 151	4.6600 4.6000 4.1600 4.1200	5.0000 5.0500 5.1000 5.4500	1500 1500 1000 111	1 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
PCCROKITA	68,6000	16:38	1	68.60	0.00 %	52	68.4000	68.6000	116	1	54	[+]
PCR	68.20 68.60	61.8000 75.4000	16:14 16:08 16:02 15:55	58 1 100 5	68,4000 68,4000 68,4000 68,4000	7 4 6 5	129 67 385 298	68.2000 68.1000 68.0000 67.9000	68.7000 68.8000 68.9000 69.0000	163 110 52 592	3 2 3 6
TEXT	55,0000	17:02	3	55.50	0.00 %	30	54.9500	55.0000	392	64	3 513	[+]
TXT	54.25 55.50	49.9600 61.0500	17:02 17:02 17:02 17:02	37 1 1 58	55,0000 55,0000 55,0000 55,0000	2 2 2 3	40 28 1008 58	54.8500 54.7500 54.7000 54.6000	55.1500 55.2000 55.3000 55.3500	2 140 124 48	1 2 2 3
ZUE	10,0000	17:00	5	10.00	0.00 %	4	9.9200	10.0000	12342	1	8	[+]
ZUE	9.96 10.00	9.0000 11.0000	17:00 17:00 16:37 16:37	295 200 105 45	10,0000 10,0000 9,9800 9,9600	1 1 2 2	300 300 106 263	9.9000 9.8200 9.8000 9.7600	10.2000 10.3000 10.3500 10.4000	150 326 154 2713	2 2 1 5
KGL	14,4000	09:00	1	14.40	0.00 %	16	14.1000	14.4000	953	0	0	[+]
KGL	14.40 14.40	13.0000 15.8000	16:41 15:58 15:58 15:19	1 68 4 1	14,4000 14,1000 14,2000 14,2000	2 1 1 0	330 17 10 0	13.9000 13.2000 10.0000 0.0000	14.6000 15.0000 15.2000 15.3000	213 107 262 37	2 3 2 1
TERMOREX	0,7200	16:19	226	0.72	0.00 %	500	0.7050	0.7200	4895	0	0	[+]
TRR	0.72 0.72	0.6500 0.7900	15:52 12:06 09:35 09:04	24 20 15 15	0,7200 0,7200 0,7200 0,7200	1 1 1 2	458 500 500 3500	0.7000 0.6950 0.6850 0.6700	0.7250 0.7300 0.7350 0.7400	2557 1227 2243 2500	2 2 2 2
PLAYWAY	290,0000	17:00	21	288.00	0.00 %	33	290.0000	291.0000	4	1	226	[+]
PLW	288.00 293.50	259.5000 316.5000	17:00 17:00 16:49 16:49	19 1 7 2	290,0000 290,0000 290,0000 290,0000	2 2 5 3	9 43 49 27	289.0000 288.5000 288.0000 287.0000	292.0000 293.0000 293.5000 294.0000	10 98 46 28	1 3 3 2
MLPGROUP	82,0000	15:54	42	82.00	0.00 %	35	80.6000	82.0000	73	0	31	[+]
MLG	81.00 82.00	73.8000 90.2000	14:50 14:50 14:49 14:11	51 99 50 4	82,0000 82,0000 82,0000 81,0000	4 1 2 1	69 16 66 7	80.4000 80.2000 80.0000 77.4000	84.0000 84.2000 84.6000 84.8000	25 6 59 100	2 1 1 1
EUCO	5,0400	16:46	519	5.10	0.00 %	3095	5.0400	5.0800	95	81	413	[+]
EUC	5.00 5.22	4.5900 5.6000	16:46 16:46 16:46 16:46	116 773 880 94	5,0400 5,1000 5,1000 5,1000	4 14 1 2	6181 11811 1000 4705	5.0200 5.0000 4.9900 4.9800	5.1000 5.1200 5.1400 5.1800	227 1000 1573 686	1 1 2 2
OPTEAM	3,8200	15:56	8	3.78	0.00 %	368	3.7400	3.8200	1992	1	4	[+]
OPM	3.70 3.82	3.4200 4.1400	10:39 10:24 10:24 10:24	9 79 870 51	3,8200 3,7000 3,7800 3,7800	1 2 1 1	200 1269 200 2080	3.7200 3.7000 3.6800 3.6400	3.8600 3.9000 4.0000 4.0200	80 700 435 200	1 1 2 1
LOKUM	21,5000	15:47	1	21.10	0.00 %	19	21.5000	21.9000	167	0	2	[+]
LKD	21.10 21.90	19.0000 23.2000	12:11 12:10 11:10 10:57	3 40 1 3	21,9000 21,9000 21,9000 21,9000	2 3 1 1	2840 121 100 25	21.1000 20.8000 20.6000 20.4000	22.0000 22.1000 22.2000 22.3000	182 460 66 100	5 2 2 1
ALTUSTFI	2,3000	09:02	6	0.00	0.00 %	8	2.1600	2.2900	590	0	0	[+]
ALI	0.00 0.00	2.0700 2.5300	09:01 17:00 14:51 14:41	19 1 1000 1000	2,3000 2,3000 2,2000 2,2000	1 1 1 1	1000 8 6 6	2.1400 2.1100 2.1000 2.0800	2.3000 2.3400 2.3500 2.3800	974 650 68818 1000	1 1 4 1
FORTE	31,0000	17:00	6	31.00	0.00 %	1	30.7000	31.0000	29	0	12	[+]
FTE	30.50 31.20	27.9000 34.1000	16:23 16:22 16:22 16:13	4 12 52 70	31,2000 31,2000 31,0000 31,0000	1 2 1 2	68 18 51 139	30.6000 30.5000 30.4000 30.3000	31.1000 31.2000 31.4000 31.5000	1 169 360 422	1 2 2 4
LESS	0,2570	17:00	2	0.26	0.00 %	90	0.2450	0.2570	30147	7	2	[+]
LES	0.26 0.26	0.2320 0.2820	16:46 16:46 16:46 16:46	270 90 90 50	0,2570 0,2560 0,2560 0,2550	1 2 2 2	90 3051 180 3590	0.2430 0.2420 0.2410 0.2400	0.2580 0.2590 0.2600 0.2610	13893 910 10000 2000	2 3 1 1
MOJ	1,4500	09:58	5	0.00	0.00 %	6508	1.3500	1.4500	7759	0	0	[+]
MOJ	0.00 0.00	1.3100 1.5900	09:00 15:30 15:29 14:55	204 40 299 3500	1,4500 1,4500 1,4000 1,3500	2 1 1 1	1065 249 659 45	1.3000 1.2900 1.2100 1.2000	1.5000 1.5600 1.5900 1.6700	495 432 1000 404	1 1 1 1
SEKO	8,4000	16:47	300	8.40	0.00 %	79	8.3800	8.4000	61	9	72	[+]
SEK	8.36 8.40	7.5600 9.2400	16:44 16:41 16:35 16:07	900 50 2000 508	8,4000 8,4000 8,4000 8,4000	4 2 4 2	404 461 3100 205	8.3600 8.3400 8.3200 8.3000	8.4200 8.4600 8.4800 8.5000	3989 2223 3018 1188	1 6 7 4
ERG	47,0000	16:38	180	0.00	0.00 %	175	45.0000	47.0000	170	0	0	[+]
ERG	0.00 0.00	42.4000 51.5000	16:38 13:27 13:25 12:20	170 2 20 170	47,0000 48,8000 46,0000 47,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	48.6000 48.8000 49.0000 50.0000	200 1003 701 165	1 2 4 3
MERCOR	25,0000	16:41	120	25.00	0.00 %	101	25.0000	25.1000	55	0	6	[+]
MCR	25.00 25.00	22.5000 27.5000	16:41 12:41 12:41 12:41	16 4 88 28	25,0000 25,0000 25,0000 25,0000	1 2 2 4	40 101 104 73	24.8000 24.7000 24.6000 24.4000	25.3000 25.4000 25.5000 25.6000	443 9 2114 511	4 2 3 3
FON	0,8000	12:05	1000	0.00	0.00 %	2060	0.8000	PKC	875	0	0	[+]
FON	0.00 0.00	0.7200 0.8800	11:43 11:28 11:27 11:16	1500 1250 20 1900	0,8000 0,8000 0,8000 0,8000	2 1 1 1	3555 2000 1300 2100	0.6420 0.6400 0.6000 0.5000	0.8000 0.9000 0.9100 0.9840	303 1000 1000 119	3 1 1 1
MOSTALWAR	7,8200	17:00	101	7.72	0.00 %	21	7.8000	7.8200	2565	6	49	[+]
MSW	7.50 7.82	6.9600 8.4800	17:00 16:16 15:30 15:19	5 479 21 150	7,8200 7,8000 7,8000 7,8200	1 1 1 2	2 311 2 333	7.6200 7.6000 7.5800 7.5600	7.8800 7.9000 7.9400 7.9600	4 2978 3549 1054	1 3 2 3
TALEX	20,8000	09:01	2	20.80	0.00 %	1	19.3000	20.8000	213	0	0	[+]
TLX	20.80 20.80	18.8000 22.8000	09:01 09:01 09:01 09:01	2 2 2 2	20,8000 20,8000 20,8000 20,8000	1 1 0 0	101 30 0 0	18.8000 18.6000 0.0000 0.0000	21.0000 22.4000 22.6000 23.0000	45 197 25 26	1 1 1 2
REDAN	0,0500	11:00	23000	0.00	0.00 %	3900	0.0500	PKC	5222	0	0	[+]
RDN	0.00 0.00	0.0350 0.0650	11:00 11:00 11:00 11:00	39852 20001 8000 100	0,0500 0,0500 0,0500 0,0500	1 1 1 0	22000 1200 100 0	0.0460 0.0450 0.0350 0.0000	0.0400 0.0498 0.0500 0.0600	17050 10860 34702 5175	2 1 6 2
WIKANA	7,0000	12:41	2	7.00	0.00 %	1100	6.8500	7.0000	2451	1	9	[+]
WIK	6.95 7.10	6.3000 7.7000	11:35 11:07 09:12 09:12	4 5 1 213	7,0000 7,0000 7,1000 6,9500	1 1 1 1	1000 100 149 55	6.5000 6.4500 6.4000 6.1500	7.1000 7.1500 7.2000 7.2500	1365 1060 1300 600	3 1 1 1
HYDROTOR	20,9000	11:23	23	20.90	0.00 %	318	20.9000	21.0000	139	0	1	[+]
HDR	20.90 20.90	18.8500 22.9000	09:00 09:00 14:24 13:57	3 1 62 20	20,9000 20,9000 20,9000 21,0000	2 1 2 2	65 162 20 71	20.7000 20.5000 20.1000 20.0000	21.3000 21.5000 22.5000 22.6000	353 107 100 46	1 1 1 2
INSTALKRK	40,7000	16:40	70	40.10	0.00 %	371	40.7000	40.8000	30	1	31	[+]
INK	40.00 40.80	36.1000 44.1000	15:30 14:50 14:48 14:35	350 21 41 60	40,7000 40,8000 40,7000 40,7000	2 2 2 1	42 65 76 45	40.1000 40.0000 39.9000 39.7000	41.0000 41.2000 41.4000 41.9000	364 229 13 57	2 1 1 2
EUROTEL	22,9000	16:36	100	22.90	0.00 %	40	22.9000	23.0000	205	2	45	[+]
ETL	22.50 23.00	20.7000 25.1000	16:35 16:29 16:26 16:26	10 16 332 70	22,9000 22,9000 22,9000 22,9000	3 1 1 6	610 200 111 498	22.8000 22.7000 22.6000 22.5000	23.1000 23.4000 23.5000 23.6000	1000 166 75 219	1 3 1 5
RELPOL	5,2000	10:46	7	5.14	0.00 %	620	5.1400	5.2000	383	0	2	[+]
RLP	5.12 5.20	4.6300 5.6400	10:46 10:46 10:46 10:37	20 14 3 139	5,2000 5,2000 5,2000 5,1200	3 4 4 1	864 1132 5020 4	5.1200 5.1000 5.0800 5.0600	5.2600 5.2800 5.3000 5.3200	6 24 154 177	1 2 2 2
KOMPAP	27,2000	13:41	200	27.20	0.00 %	20	26.6000	27.2000	2448	0	7	[+]
KMP	27.20 27.20	24.6000 29.8000	12:18 12:16 12:13 12:13	10 2 10 10	27,2000 27,2000 27,2000 27,2000	1 1 1 1	300 295 66 240	26.0000 25.6000 25.4000 25.2000	27.8000 28.0000 29.8000 30.0000	233 4119 55 3	1 2 1 1
PEPEES	1,0000	15:40	4	0.98	0.00 %	16	0.9800	0.9950	16	6	6	[+]
PPS	0.98 1.00	0.8850 1.0700	15:40 14:39 14:39 11:32	16 34 16 371	0,9950 0,9750 0,9800 1,0000	1 2 1 1	2466 2050 7000 3000	0.9750 0.9500 0.9400 0.9250	1.0000 1.0100 1.0200 1.0300	3836 5000 14500 3500	1 1 2 1
EMC	11,0000	17:00	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EMC	0.00 0.00	9.9000 12.1000	09:00 09:00 09:00 11:43	1 2 2 12	11,0000 11,0000 11,0000 10,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMPERA	1,2100	15:11	2	1.21	0.00 %	1526	1.2100	1.2900	6000	0	0	[+]
IMP	1.21 1.21	1.0900 1.3300	14:37 11:13 15:14 15:14	1 1 35 44	1,2100 1,2100 1,2100 1,2300	2 1 1 1	9360 6000 8000 8650	1.2000 1.1800 1.1700 1.1500	1.3000 1.3200 1.3700 1.3800	6663 1900 456 4114	3 1 1 1
MBWS	13,7000	09:00	2	0.00	0.00 %	103	12.5000	13.7000	6	0	0	[+]
MBW	0.00 0.00	12.3500 15.0500	09:02 12:30 09:03 09:01	2 15 2 2	13,7000 13,0000 13,7000 13,7000	1 1 0 0	110 163 0 0	12.0000 6.0000 0.0000 0.0000	19.6000 19.7000 20.7000 20.8000	150 140 130 130	1 1 1 1
SKYLINE	1,5800	15:20	100	0.00	0.00 %	4907	1.5000	1.5800	1581	0	0	[+]
SKL	0.00 0.00	1.4300 1.7300	15:11 15:08 11:15 14:00	93 7 119 250	1,5000 1,5100 1,5800 1,5800	1 1 1 1	3000 4000 4000 5000	1.4500 1.4000 1.3500 1.3000	1.5900 1.6000 1.7300 1.7600	1600 4688 1700 4000	1 1 1 1
SYGNITY	116,0000	16:18	17	115.00	0.00 %	201	113.5000	116.0000	322	2	201	[+]
SGN	110.00 116.00	103.5000 126.5000	16:18 16:17 16:15 16:15	67 25 33 106	116,0000 116,0000 115,0000 115,0000	1 1 5 3	31 57 196 118	113.0000 111.0000 110.5000 110.0000	117.0000 117.5000 118.0000 119.0000	31 31 7 264	1 1 2 4
PRAGMAINK	3,4200	09:06	10	3.42	0.00 %	684	3.4200	3.4600	20	0	1	[+]
PRI	3.42 3.42	3.0800 3.7600	09:05 09:05 09:00 16:05	10 10 300 10	3,4200 3,4200 3,4200 3,4200	1 1 1 1	1236 100 100 100	3.4000 3.3200 3.3000 3.2800	3.4800 3.5000 3.5200 3.5400	20 80 90 319	1 1 1 2
HANDLOWY	109,2000	17:00	7	109.20	0.00 %	92	109.2000	109.4000	66	31	3 403	[+]
BHW	109.00 111.00	98.3000 120.0000	17:00 17:00 17:00 17:00	48 35 10 9	109,2000 109,2000 109,2000 109,2000	6 7 9 3	66 287 85 647	109.0000 108.8000 108.6000 108.4000	109.6000 109.8000 110.0000 110.2000	8 4 122 17	2 2 3 2
06MAGNA	2,5800	17:00	70	2.58	0.00 %	3399	2.5600	2.5800	1203	2	5	[+]
06N	2.55 2.58	2.3300 2.8300	15:29 14:57 14:57 14:57	1000 14 436 510	2,5600 2,5800 2,5700 2,5700	9 15 14 11	257 881 1192 1075	2.5500 2.5400 2.5300 2.5200	2.6000 2.6100 2.6200 2.6300	680 1048 70 340	6 6 7 6
MDIENERGIA	1,1150	15:27	455	1.12	0.00 %	2662	1.0900	1.1150	8050	21	23	[+]
MDI	1.09 1.12	1.0050 1.2250	15:27 14:43 14:38 13:34	445 50 1 778	1,1100 1,1100 1,0900 1,0850	1 1 3 1	114 100 100 150	1.0850 1.0750 1.0700 1.0650	1.1300 1.1400 1.1500 1.1600	1510 1500 10 10	2 1 1 1
AMBRA	21,5000	16:49	1	21.55	0.00 %	16	21.5000	21.6500	81	2	51	[+]
AMB	21.40 21.65	19.4000 23.7000	16:49 16:49 16:49 16:49	19 5 9 9	21,6500 21,6500 21,6500 21,6500	1 3 3 8	50 149 24 580	21.4500 21.4000 21.3500 21.3000	21.7000 21.8000 21.9000 21.9500	855 263 44 21	1 4 2 2
ATLANTIS	2,2200	16:39	1	2.14	0.00 %	2189	2.1200	2.2200	4018	2	4	[+]
ATS	2.12 2.22	1.9300 2.3500	16:24 16:24 16:24 17:00	811 830 413 1	2,1200 2,1300 2,1400 2,2200	2 1 1 3	936 440 750 3650	2.1100 2.1000 2.0600 2.0500	2.2300 2.2400 2.2500 2.2600	909 1791 6285 77	1 1 6 2
IZOLACJA	3,8700	17:00	2	3.88	0.00 %	4060	3.8000	3.8700	196	1	6	[+]
IZO	3.80 3.88	3.5000 4.2600	16:44 16:24 16:23 12:24	8 500 500 50	3,8600 3,8400 3,8400 3,8000	1 1 1 2	500 2246 1000 528	3.7900 3.7800 3.7700 3.6300	3.8800 3.8900 3.9000 3.9100	2187 13435 2078 500	1 3 3 1
ENERGOINS	2,2800	17:00	600	2.33	0.00 %	3100	2.2500	2.2800	2157	76	172	[+]
ENI	2.23 2.36	2.1000 2.5600	17:00 17:00 17:00 16:25	44 344 212 5	2,2800 2,2800 2,2800 2,2700	2 1 4 3	3000 5970 5000 5025	2.2400 2.2300 2.2200 2.2100	2.3000 2.3100 2.3200 2.3300	4650 1500 490 3025	2 1 1 2
SECOGROUP	29,8000	10:16	44	0.00	0.00 %	260	29.0000	30.0000	1825	0	0	[+]
SWG	0.00 0.00	27.0000 32.6000	10:11 17:00 14:09 09:03	1 85 1 9	29,8000 29,8000 30,0000 29,0000	2 3 1 2	74 622 150 101	28.0000 27.8000 27.6000 27.4000	31.0000 31.6000 31.8000 32.0000	600 48 20 100	2 1 1 1
SILVANO	5,4000	17:00	3	0.00	0.00 %	231	5.2000	5.4000	6	0	0	[+]
SFG	0.00 0.00	4.8600 5.9400	17:00 17:00 17:00 17:00	37 7 2 41	5,4000 5,4000 5,4000 5,4000	1 2 1 1	232 3699 118 5	5.1800 5.1600 5.0600 5.0400	5.5600 5.5800 5.6000 5.6800	111 333 159 222	1 1 2 1
UNICREDIT	255,0500	11:15	9	0.00	0.00 %	3	225.0000	257.0000	8	0	0	[+]
UCG	0.00 0.00	229.5500 280.5500	11:03 12:12 12:15 11:40	50 13 5 48	237,8000 237,5500 239,3500 239,3500	1 0 0 0	10 0 0 0	180.0000 0.0000 0.0000 0.0000	272.0000 305.0000 366.0000 0.0000	3 3 3 0	1 1 1 0
COGNOR	7,5700	17:00	297	7.58	0.07 %	419	7.4750	7.5700	1203	21	157	[+]
COG	7.45 7.58	6.8200 8.3300	17:00 17:00 17:00 17:00	20 1021 464 132	7,5700 7,5700 7,5700 7,5700	1 1 1 1	250 341 17469 300	7.4700 7.4650 7.4600 7.4550	7.5750 7.5850 7.5900 7.6000	3951 341 1570 22793	2 1 1 8
LPP	14 585,0000	17:00	1	14,620.00	0.07 %	1	14560.0000	14585.0000	1	5	69 052	[+]
LPP	14,510.00 14,730.00	13160.0000 16080.0000	17:00 17:00 17:00 17:00	1 1 15 4	14 585,0000 14 585,0000 14 585,0000 14 585,0000	1 2 3 1	1 56 14 9	14535.0000 14530.0000 14525.0000 14520.0000	14595.0000 14600.0000 14605.0000 14615.0000	3 3 17 1	1 2 3 1
TSGAMES	82,9000	17:00	10	82.90	0.12 %	50	82.5000	82.9000	80	16	1 287	[+]
TEN	82.10 84.40	74.7000 91.1000	17:00 17:00 17:00 17:00	123 201 2 48	82,9000 82,9000 82,9000 82,9000	2 5 8 3	117 247 337 179	82.2000 82.1000 82.0000 81.9000	83.0000 83.2000 83.3000 83.5000	83 219 219 76	4 1 1 3
BUMECH	8,6800	16:49	72	8.67	0.12 %	365	8.6100	8.6800	6594	7	59	[+]
BMC	8.60 8.70	7.8100 9.5300	16:49 16:49 16:25 16:25	128 22 5 10	8,6700 8,6700 8,6100 8,6200	1 1 2 2	250 200 437 154	8.6000 8.5800 8.5700 8.5600	8.6900 8.7000 8.7200 8.7400	440 500 483 340	1 1 1 1
SUNEX	7,5100	16:49	2	7.55	0.13 %	58	7.4500	7.5100	674	5	39	[+]
SNX	7.30 7.58	6.8000 8.3000	16:48 16:48 16:48 16:48	5 2 46 2	7,5100 7,4500 7,4500 7,4800	1 1 2 1	93 93 200 305	7.4200 7.4100 7.4000 7.3500	7.5300 7.5400 7.5500 7.5600	159 160 800 30	1 2 1 3
ERBUD	35,0000	17:00	4	34.95	0.14 %	48	34.9000	35.0000	20	2	84	[+]
ERB	33.95 35.20	31.5000 38.4000	16:49 16:31 16:31 15:56	4 52 8 2	35,1000 34,9000 34,9000 34,9000	2 1 2 3	545 10 66 130	34.8500 34.2500 34.2000 34.1500	35.1000 35.2000 35.3000 35.6000	121 93 22 50	2 2 2 1
COLUMBUS	6,7500	17:00	15	6.74	0.15 %	100	6.7300	6.7500	887	54	364	[+]
CLC	6.70 6.90	6.0700 7.4100	16:47 16:25 16:21 16:21	285 2000 1000 498	6,7500 6,7700 6,7900 6,7800	3 4 5 2	275 405 453 1700	6.7100 6.7000 6.6900 6.6800	6.7900 6.8000 6.8100 6.8400	656 4000 1 1650	3 1 1 3
NEUCA	683,0000	16:48	1	685.00	0.15 %	19	683.0000	684.0000	8	1	533	[+]
NEU	681.00 685.00	617.0000 753.0000	16:39 16:39 16:32 16:28	1 8 10 2	683,0000 683,0000 683,0000 683,0000	2 8 14 3	23 60 92 39	682.0000 681.0000 680.0000 679.0000	685.0000 686.0000 688.0000 689.0000	42 4 26 2	1 1 2 1
GRENEVIA	2,6850	17:00	189	2.71	0.19 %	311	2.6850	2.7200	17721	38	103	[+]
GEA	2.67 2.72	2.4400 2.9800	17:00 17:00 17:00 16:49	577 23 611 166	2,6850 2,6850 2,6850 2,7200	1 2 3 1	10 10993 1822 200	2.6800 2.6700 2.6600 2.6500	2.7250 2.7300 2.7350 2.7450	9211 1871 9261 120	1 5 2 2
DINOPL	528,0000	17:00	160	530.00	0.19 %	100	527.8000	528.2000	8	74	39 023	[+]
DNP	525.80 535.80	477.0000 583.0000	17:00 17:00 17:00 17:00	39 1 41 17	528,0000 528,0000 528,0000 528,0000	1 1 3 3	100 5 313 1318	527.6000 526.0000 525.4000 525.2000	528.4000 528.6000 528.8000 529.0000	67 129 369 1144	2 2 2 2
PHN	10,0000	17:00	2	9.98	0.20 %	160	9.8600	10.0000	274	2	22	[+]
PHN	9.90 10.00	9.0000 10.9500	14:57 14:45 14:37 14:31	90 10 470 135	10,0000 9,9000 10,0000 9,9800	1 1 4 2	10 110 1072 943	9.8400 9.8200 9.8000 9.7600	10.0500 10.1500 10.2500 10.3000	123 226 3 305	1 2 1 2
POLICE	9,1800	14:18	858	9.16	0.22 %	460	9.0200	9.1600	392	3	24	[+]
PCE	9.00 9.18	8.2600 10.0500	14:18 13:39 13:39 13:39	142 171 150 210	9,1800 9,1800 9,1800 9,1800	1 1 1 1	243 392 2 300	9.0000 8.9600 8.9400 8.9200	9.1800 9.2000 9.2800 9.3000	829 2652 4 206	2 3 1 4
DEBICA	82,8000	16:10	1	82.60	0.24 %	1	82.7000	82.8000	44	1	64	[+]
DBC	82.40 83.00	74.4000 90.8000	16:04 15:58 15:47 15:45	2 39 1 2	82,8000 82,8000 82,8000 82,8000	5 3 8 2	127 59 1502 29	82.6000 82.5000 82.4000 82.3000	82.9000 83.0000 83.1000 83.2000	82 610 10 10	3 3 1 1
TORPOL	37,1500	16:49	6	37.00	0.27 %	704	36.9000	37.1500	242	8	311	[+]
TOR	36.90 37.25	33.3000 40.7000	16:48 16:40 16:40 16:35	48 2 5 1	36,9000 36,9000 37,0000 36,9000	7 6 6 1	389 1711 212 1	36.8500 36.8000 36.7500 36.7000	37.2000 37.3000 37.3500 37.4000	32 200 50 300	1 1 1 2
STALEXP	3,0950	17:00	5	3.09	0.32 %	100	3.0850	3.0950	4310	19	58	[+]
STX	3.07 3.10	2.7800 3.3900	17:00 17:00 17:00 17:00	80 100 80 5	3,0950 3,0950 3,0950 3,0950	1 2 3 5	3800 55 1120 2977	3.0800 3.0750 3.0700 3.0650	3.1000 3.1050 3.1100 3.1150	38739 150 1549 11354	12 1 2 1
AMICA	60,6000	17:00	845	60.40	0.33 %	45	60.6000	60.8000	1	4	264	[+]
AMC	60.10 61.00	54.4000 66.4000	16:09 15:57 15:57 14:21	2 1 34 35	61,0000 60,6000 60,6000 60,6000	1 1 1 1	44 1 40 126	60.4000 60.3000 60.2000 60.1000	60.9000 61.0000 61.1000 61.2000	1 278 548 50	1 4 3 1
POLIMEXMS	4,6250	17:04	505	4.61	0.33 %	1500	4.6200	4.6350	1000	183	837	[+]
PXM	4.54 4.65	4.1500 5.0700	17:00 17:00 17:00 17:00	1545 249 21 730	4,6250 4,6250 4,6250 4,6250	2 1 2 3	95 1560 2100 1682	4.6000 4.5950 4.5750 4.5700	4.6450 4.6500 4.6550 4.6600	2110 9628 1794 275	3 6 1 1
MENNICA	29,8000	17:00	24	29.60	0.34 %	114	29.5000	29.8000	1576	4	129	[+]
MNC	29.00 29.90	26.7000 32.5000	17:00 17:00 17:00 17:00	100 26 74 19	29,8000 29,8000 29,8000 29,8000	2 3 3 1	713 360 202 59	29.3000 29.1000 29.0000 28.8000	29.9000 30.0000 30.1000 30.2000	2353 556 150 130	6 4 2 1
PKOBP	77,8800	17:00	284	77.60	0.36 %	1566	77.8800	77.9000	4927	1 625	126 264	[+]
PKO	76.88 78.18	69.8400 85.3600	17:00 17:00 17:00 17:00	230 718 818 664	77,8800 77,8800 77,8800 77,8800	1 1 1 1	1029 2059 100 263	77.8600 77.8200 77.8000 77.7600	77.9200 77.9600 77.9800 78.0000	2520 7628 10993 4149	2 2 2 3
FABRITY	27,5000	15:10	50	27.50	0.36 %	111	27.4000	27.9000	142	2	63	[+]
FAB	27.10 27.90	24.8000 30.2000	14:21 13:43 13:43 13:43	24 10 1 1	27,3000 27,1000 27,1000 27,4000	3 3 3 3	649 470 323 136	27.3000 27.2000 27.1000 27.0000	28.0000 28.1000 28.2000 28.5000	871 58 645 1110	1 2 2 3
RANKPROGR	4,1000	17:00	100	4.10	0.37 %	405	4.1000	4.1350	1000	13	54	[+]
RNK	4.07 4.10	3.6900 4.5000	16:35 15:58 15:58 13:59	3 1000 171 23	4,1000 4,1000 4,1000 4,1000	1 2 1 1	1790 1168 888 888	4.0700 4.0650 4.0600 4.0550	4.1400 4.1500 4.1750 4.1800	462 550 1500 190	1 1 1 1
ECHO	5,2600	17:00	56	5.24	0.38 %	1000	5.2200	5.2600	444	5	26	[+]
ECH	5.20 5.28	4.7200 5.7600	16:44 15:51 15:47 15:47	16 121 100 100	5,2600 5,2600 5,2400 5,2400	1 1 1 2	660 3 1750 2065	5.2000 5.1800 5.1000 5.0000	5.2800 5.3000 5.3200 5.3400	5965 23139 1044 951	2 6 4 1
ARTIFEX	15,3800	16:49	50	15.32	0.39 %	131	15.2200	15.3800	137	4	57	[+]
ART	15.22 15.38	13.8000 16.8400	16:31 16:17 16:17 16:12	17 2 2 3	15,2200 15,2200 15,2600 15,2600	3 1 2 2	1200 100 1650 1244	15.2000 15.1800 15.1200 15.1000	15.5200 15.5400 15.5600 15.7000	200 7 200 419	1 1 1 1
IZOSTAL	2,5500	16:21	150	2.55	0.39 %	1848	2.5300	2.5400	885	53	134	[+]
IZS	2.53 2.57	2.3000 2.8000	16:21 16:18 16:11 16:11	650 40 67 5	2,5500 2,5500 2,5300 2,5300	4 2 6 1	1280 12 14231 48451	2.5200 2.5100 2.5000 2.4900	2.5600 2.5700 2.5800 2.5900	966 3271 740 704	2 2 3 2
CDPROJEKT	269,0000	17:00	302	267.90	0.41 %	64	268.9000	269.0000	1702	130	34 766	[+]
CDR	263.80 269.00	241.2000 294.6000	17:00 17:00 17:00 17:00	14 18 10 28	269,0000 269,0000 269,0000 269,0000	1 2 2 2	229 4094 711 2	268.8000 268.6000 268.5000 268.4000	269.2000 269.3000 269.4000 269.5000	2128 990 1205 635	4 3 1 3
PROTEKTOR	1,2100	15:23	500	1.21	0.41 %	1500	1.2100	PKC	8	33	39	[+]
PRT	1.21 1.21	1.0850 1.3250	15:22 15:21 15:18 15:13	2398 1000 3 2000	1,2100 1,2100 1,2100 1,2100	3 8 2 1	3192 15941 5085 20	1.2050 1.2000 1.1800 1.1750	1.2100 1.2500 1.2550 1.2600	2102 2098 1432 500	1 2 1 1
SANOK	22,8000	16:44	58	22.70	0.44 %	569	22.5000	22.8000	1123	8	178	[+]
SNK	22.60 22.80	20.5000 24.9000	16:44 16:14 16:14 15:02	42 48 14 2	22,8000 22,8000 22,7000 22,7000	3 5 4 2	223 627 360 262	22.4000 22.3000 22.2000 22.1000	22.9000 23.0000 23.1000 23.2000	3273 4617 600 500	4 10 1 1
UNIBEP	11,1000	17:00	5	11.05	0.45 %	346	10.9000	11.1000	84	3	31	[+]
UNI	10.85 11.10	9.9600 12.1500	16:47 16:44 16:41 16:38	1 160 5 1	10,9000 10,9000 11,1000 11,1000	2 3 3 2	233 2710 150 107	10.8500 10.8000 10.7500 10.6500	11.1500 11.2000 11.2500 11.3000	41 40 951 340	2 1 4 2
SNIEZKA	82,6000	16:38	25	82.20	0.49 %	27	81.4000	82.6000	1	0	18	[+]
SKA	81.20 82.80	74.0000 90.4000	16:05 15:55 15:55 15:55	43 1 20 2	82,8000 82,8000 82,8000 82,6000	1 2 1 6	1 45 19 1078	81.0000 80.6000 80.2000 80.0000	82.8000 83.0000 83.6000 83.8000	243 41 52 19	3 2 2 1
MBANK	770,8000	17:00	11	770.00	0.50 %	15	767.0000	770.8000	142	20	15 435	[+]
MBK	756.60 774.60	693.0000 847.0000	17:00 17:00 17:00 17:00	73 14 12 25	770,8000 770,8000 770,8000 770,8000	1 2 1 1	2 51 263 3	766.0000 764.0000 763.4000 763.0000	771.0000 771.2000 771.4000 771.6000	83 15 159 2	2 2 2 2
MEDINICE	7,9200	17:00	1	7.88	0.51 %	125	7.7000	7.9200	1774	8	67	[+]
ICE	7.61 7.92	7.1000 8.6600	16:46 16:16 16:15 16:15	500 10 25 27	7,9000 7,8800 7,8700 7,8600	1 1 2 1	20 1000 350 25	7.6700 7.6600 7.6500 7.6300	7.9500 7.9700 7.9800 7.9900	10 10 280 500	1 1 2 1
MILKILAND	1,8900	16:34	609	1.90	0.53 %	2170	1.8900	1.9000	16895	10	19	[+]
MLK	1.84 1.90	1.7100 2.0800	16:16 16:03 15:46 15:46	1320 122 732 233	1,9000 1,8900 1,9000 1,8950	1 1 1 2	9029 550 1000 686	1.8600 1.8500 1.8100 1.8000	1.9300 1.9400 1.9500 1.9650	1000 10 2416 150	1 1 2 1
MOVIEGAMES	15,0200	17:00	3	14.84	0.54 %	150	14.9000	15.0200	35	2	23	[+]
MOV	14.82 15.12	13.3600 16.3200	17:00 16:46 13:40 13:37	37 7 2 5	15,0200 15,0200 15,0800 14,8200	2 2 3 2	38 92 165 1050	14.8400 14.8200 14.8000 14.7800	15.0600 15.0800 15.1000 15.1200	500 48 13 74	1 1 1 3
ENEA	20,0800	17:01	150	19.97	0.55 %	55	20.0600	20.0800	12265	155	3 105	[+]
ENA	19.79 20.24	17.9800 21.9600	17:00 17:00 17:00 17:00	145 161 245 271	20,0800 20,0800 20,0800 20,0800	2 2 2 2	518 433 274 574	20.0400 20.0200 20.0000 19.9800	20.1000 20.1800 20.2000 20.2200	4526 10464 2757 6284	3 2 3 3
NOVAVISGR	1,3660	16:47	920	1.33	0.59 %	8082	1.3620	1.3660	80	17	22	[+]
NVG	1.33 1.37	1.1980 1.4620	16:47 16:37 16:36 16:36	80 480 150 1000	1,3660 1,3620 1,3680 1,3680	1 1 1 1	820 100 33 4000	1.3600 1.3500 1.3400 1.3340	1.3680 1.3700 1.3780 1.3800	13934 1834 1000 3560	1 3 1 4
PZU	60,0600	17:04	187769	60.00	0.60 %	318	60.0600	60.0800	2421	1 837	110 095	[+]
PZU	59.44 60.20	54.0000 66.0000	17:04 17:00 17:00 17:00	22 81 520 607	60,0600 60,0600 60,0600 60,0600	2 3 4 7	2128 1518 2791 19575	60.0400 60.0200 60.0000 59.9800	60.1000 60.1200 60.1400 60.1600	1083 9680 1226 4604	7 2 3 2
MAXCOM	6,6200	17:00	2	6.62	0.61 %	4	6.5400	6.6200	2	0	3	[+]
MXC	6.52 6.64	5.9600 7.2800	16:13 16:13 15:31 12:15	5 15 100 231	6,6400 6,6200 6,6200 6,5200	1 1 3 2	19 2 9 4	6.5200 6.4800 6.4600 6.4400	6.6400 6.7000 6.7600 6.7800	163 9 9 7	4 3 2 2
NTCAPITAL	0,6500	17:00	166	0.65	0.62 %	1370	0.6320	0.6500	19152	10	7	[+]
NTC	0.63 0.65	0.5820 0.7100	17:00 16:48 16:46 16:23	34 80 350 36	0,6500 0,6320 0,6320 0,6500	2 2 2 2	2799 2050 5100 2600	0.6300 0.6280 0.6240 0.6180	0.6580 0.6600 0.6620 0.6680	1499 1500 500 3447	1 1 1 2
XTB	71,8800	17:00	3	71.42	0.67 %	439	71.8800	71.9000	243	180	12 953	[+]
XTB	71.22 72.08	64.2800 78.5600	17:00 17:00 17:00 17:00	4 51 60 68	71,8800 71,8800 71,8800 71,8800	1 2 1 2	2 24 150 32	71.8000 71.7800 71.7000 71.6400	71.9400 71.9600 72.0000 72.0200	623 519 9 493	2 2 2 2
IPOPEMA	2,7400	17:00	300	2.74	0.74 %	200	2.7400	2.8000	8500	5	15	[+]
IPE	2.73 2.94	2.4700 3.0100	16:27 16:27 09:43 09:43	24 300 222 817	2,7300 2,7300 2,9400 2,8700	3 1 2 4	1276 4 8162 81515	2.7300 2.7200 2.7100 2.7000	2.8500 2.9300 2.9400 2.9600	200 700 5395 1262	1 1 6 2
VRGSA	3,8100	16:42	52	3.80	0.79 %	10612	3.7800	3.8100	2284	8	28	[+]
VRG	3.78 3.82	3.4200 4.1800	16:37 15:13 15:13 13:33	100 579 10 4	3,8000 3,7800 3,7900 3,7900	3 1 1 4	997 3891 50 1874	3.7700 3.7600 3.7400 3.7000	3.8200 3.8300 3.8400 3.8500	121 500 2475 1919	1 1 2 1
IMS	3,8400	17:00	5	3.75	0.79 %	43	3.7800	3.8400	2995	20	78	[+]
IMS	3.75 3.86	3.3800 4.1200	16:46 16:46 16:24 16:24	43 3 2085 844	3,7800 3,7900 3,8000 3,8100	2 1 3 2	558 5 1457 130	3.7700 3.7500 3.7400 3.7300	3.8900 3.9000 3.9100 3.9200	10000 126 100 100	1 3 1 1
LENTEX	7,5600	17:00	130	7.50	0.80 %	881	7.5600	7.6000	350	6	46	[+]
LTX	7.36 7.56	6.7600 8.2400	15:47 15:08 14:28 13:17	220 130 6 100	7,5600 7,5200 7,5000 7,5600	1 1 1 1	160 110 100 700	7.3000 7.2800 7.1600 7.1000	7.6600 7.6800 7.7000 7.7400	412 1920 1200 232	2 1 2 2
MOL	32,2800	16:14	5	32.02	0.81 %	30	32.1000	32.3000	175	3	82	[+]
MOL	32.00 32.28	28.8200 35.2200	15:52 15:13 15:05 15:02	141 100 1 30	32,1600 32,1200 32,1200 32,1200	1 2 1 1	5 103 2 2	32.0000 31.8000 31.6400 31.5000	32.4000 32.4800 32.5000 32.6000	88 608 752 46	1 1 6 1
MAKARONPL	19,3000	17:00	1	19.08	0.84 %	211	19.3000	19.4400	41	4	75	[+]
MAK	18.94 19.44	17.1800 20.9500	16:49 16:31 16:29 16:29	8 139 333 1464	19,4000 19,4000 19,4000 19,4000	1 1 1 2	4 336 85 222	19.2200 19.2000 19.0600 19.0200	19.5000 19.5600 19.5800 19.6200	93 20 40 280	1 1 1 1
CYFRPLSAT	16,6500	17:00	8	16.44	0.85 %	100	16.6500	16.6600	8	274	4 542	[+]
CPS	16.44 16.70	14.8000 18.0800	17:00 17:00 17:00 17:00	485 265 138 100	16,6500 16,6500 16,6500 16,6500	1 1 2 1	213 740 628 3	16.6450 16.6400 16.6350 16.6300	16.6700 16.6750 16.6850 16.6900	119 860 181 145	1 2 2 2
SELENAFM	35,7000	16:24	8	35.40	0.85 %	5	35.3000	35.7000	2	0	15	[+]
SEL	35.20 35.70	31.9000 38.9000	16:24 16:24 16:22 16:20	5 12 28 28	35,7000 35,4000 35,2000 35,4000	4 5 4 2	260 1102 3294 110	35.2000 35.1000 35.0000 34.9000	35.8000 36.8000 37.1000 37.4000	172 309 57 170	1 2 2 1
AGROTON	4,7400	17:00	6	4.70	0.85 %	1	4.7400	4.7500	50	1	6	[+]
AGT	4.66 4.78	4.2300 5.1600	17:00 16:43 16:29 15:16	11 11 6 152	4,7400 4,6600 4,6700 4,7000	1 1 1 1	10 11 10 10	4.6500 4.5700 4.5600 4.5400	4.7800 4.8000 4.8100 4.8200	1530 108 332 10	4 2 2 1
INTERBUD	2,2200	15:32	15	2.24	0.91 %	80	2.1000	2.2200	485	0	0	[+]
ITB	2.22 2.24	2.0200 2.4600	09:01 09:04 09:00 17:03	5 660 35 3000	2,2400 2,2000 2,2500 2,1700	1 2 1 1	287 569 3000 500	2.0900 2.0800 2.0700 2.0500	2.2300 2.2400 2.2500 2.2800	580 595 3630 450	1 1 3 1
AILLERON	20,9500	17:00	1159	20.90	0.96 %	230	20.6500	21.0000	2041	29	599	[+]
ALL	20.65 21.00	18.8200 22.9500	17:00 16:49 16:48 16:48	500 300 100 19	20,9500 20,9500 21,0000 21,0000	3 2 2 1	201 31 109 50	20.6000 20.5500 20.5000 20.4500	21.0500 21.1000 21.1500 21.2000	433 346 1011 712	4 2 4 3
MIRBUD	14,1900	17:00	2	14.15	1.00 %	100	14.1900	14.2000	3850	24	344	[+]
MRB	14.00 14.20	12.7400 15.5600	17:00 17:00 17:00 17:00	93 40 3 1	14,1900 14,1900 14,1900 14,1900	1 2 3 3	150 1277 896 92	14.1600 14.1300 14.1000 14.0500	14.2100 14.2300 14.2400 14.2900	4000 500 1 1	1 1 1 1
AUTOPARTN	20,2000	17:00	211	20.00	1.00 %	511	20.1000	20.2000	75	54	1 087	[+]
APR	19.94 20.40	18.0000 22.0000	17:00 17:00 17:00 17:00	90 15 33 31	20,2000 20,2000 20,2000 20,2000	1 5 2 3	948 1149 484 486	20.0500 20.0000 19.9800 19.9600	20.3000 20.4000 20.4500 20.5000	736 14 520 1173	1 1 2 8
MONNARI	4,9700	17:00	20	4.92	1.02 %	1500	4.8800	4.9700	181	7	34	[+]
MON	4.90 4.99	4.4300 5.4000	16:32 16:25 16:17 16:17	10 1078 163 235	4,9900 4,9700 4,9900 4,9800	2 2 2 1	840 413 1220 500	4.8400 4.8200 4.8000 4.7900	4.9900 5.0000 5.0400 5.0600	538 30303 122 400	2 4 1 1
BOGDANKA	24,4500	16:49	3	24.15	1.03 %	75	24.1500	24.4000	321	19	464	[+]
LWB	23.80 24.50	21.7500 26.5500	16:49 16:49 16:49 16:49	75 3 2 7	24,4500 24,4500 24,4500 24,4000	2 4 2 4	17 306 1135 363	24.1000 24.0500 24.0000 23.9500	24.4500 24.5000 24.5500 24.6000	275 1605 508 68	1 10 6 4
AGORA	9,3400	17:00	12	9.12	1.08 %	543	9.3200	9.3400	388	9	80	[+]
AGO	9.12 9.34	8.2200 10.0000	17:00 16:42 16:41 16:34	5 50 200 45	9,3400 9,3400 9,3400 9,3200	1 1 3 1	7061 100 340 200	9.2600 9.2400 9.2200 9.2000	9.3600 9.3800 9.4000 9.4200	200 300 2000 200	1 2 1 1
WARIMPEX	2,7200	16:44	400	2.69	1.12 %	52	2.6800	2.7200	338	12	31	[+]
WXF	2.68 2.78	2.4300 2.9500	16:44 16:38 16:38 11:36	600 174 26 730	2,7100 2,6800 2,6900 2,6800	2 1 1 1	2507 1000 303 500	2.6500 2.6400 2.6200 2.6000	2.7300 2.7400 2.7500 2.7600	800 45 1040 726	1 1 2 1
IFIRMA	27,2000	16:35	20	26.90	1.12 %	223	27.1500	27.2000	2872	1	33	[+]
IFI	26.65 27.20	24.2500 29.5500	16:33 16:22 16:13 16:13	12 1 50 50	27,2000 27,1500 27,1500 27,1500	1 1 1 2	37 56 45 1120	26.9000 26.7500 26.7000 26.6500	27.4000 27.5000 27.6000 27.6500	60 122 58 1	2 3 1 1
TAURONPE	8,7080	17:01	3892	8.61	1.14 %	4519	8.6840	8.7080	27036	1 903	16 472	[+]
TPE	8.59 8.76	7.7500 9.4700	17:00 17:00 17:00 17:00	646 646 767 1185	8,7080 8,7080 8,7080 8,7080	2 2 2 1	3189 1243 738 47	8.6820 8.6740 8.6720 8.6700	8.7120 8.7140 8.7200 8.7220	250 23782 2180 9866	1 4 3 1
MIRACULUM	0,8800	17:00	10	0.89	1.15 %	1325	0.8640	0.8800	2189	2	2	[+]
MIR	0.86 0.89	0.8000 0.9760	16:38 15:58 11:54 10:46	262 70 1750 51	0,8640 0,8640 0,8800 0,8800	1 1 2 1	8100 2195 7400 500	0.8400 0.8320 0.8060 0.8020	0.8860 0.8880 0.8900 0.8960	2000 2020 8316 2000	1 1 2 1
PULAWY	52,2000	13:44	42	51.20	1.16 %	3	51.4000	52.2000	228	0	11	[+]
ZAP	50.80 52.20	46.1000 56.2000	13:44 13:04 12:10 11:34	8 32 6 10	52,2000 52,2000 52,2000 52,2000	1 1 2 2	20 100 28 151	51.2000 51.0000 50.8000 50.6000	52.4000 52.6000 52.8000 53.0000	122 133 1075 143	2 2 3 2
GRUPAAZOTY	22,6000	17:02	325	22.22	1.25 %	2912	22.6000	22.6200	75	69	1 551	[+]
ATT	22.10 22.60	20.0000 24.4400	17:02 17:02 17:02 17:02	87 1 363 312	22,6000 22,6000 22,6000 22,6000	1 1 1 1	48 75 3 75	22.5600 22.5400 22.5200 22.5000	22.6400 22.7000 22.7200 22.7400	15 47 834 734	2 2 2 1
ATLANTAPL	15,8000	14:47	31	15.60	1.28 %	140	15.6000	15.8000	589	0	3	[+]
ATP	15.60 15.80	14.0500 17.1500	11:10 09:29 09:29 09:29	47 1 1 1	15,8000 15,6000 15,6000 15,6000	1 1 1 1	411 33 500 100	15.5000 15.3000 15.1000 15.0000	15.8500 16.1000 16.1500 16.2000	64 63 486 1056	1 1 2 1
MOSTALPLC	15,7000	17:00	3	15.60	1.29 %	93	15.6000	15.7000	47	0	7	[+]
MSP	15.50 15.70	14.0500 17.1500	13:19 13:19 11:50 09:00	300 107 56 2	15,6000 15,6000 15,5000 15,6000	1 1 1 1	80 1944 10 1	15.5500 15.5000 15.4000 15.3500	15.8000 15.8500 15.9000 16.0000	111 223 464 495	1 2 3 3
4MASS	4,6000	17:00	4000	4.58	1.32 %	5333	4.6000	4.6300	457	51	237	[+]
4MS	4.58 4.68	4.1200 5.0300	17:00 17:00 17:00 17:00	262 96 25 157	4,6000 4,6000 4,6000 4,6000	2 1 1 1	590 50 10 493	4.5400 4.5100 4.5000 4.4750	4.6550 4.6600 4.6800 4.6900	740 5740 2622 1910	1 1 2 3
LABOPRINT	15,3000	11:29	25	0.00	1.32 %	0	0.0000	0.0000	0	0	0	[+]
LAB	0.00 0.00	13.8000 16.8000	11:00 16:01 09:48 09:48	625 12 126 2	15,3000 15,4000 15,4000 15,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATMGRUPA	3,8000	16:43	10	3.75	1.33 %	924	3.7700	3.8000	534	3	10	[+]
ATG	3.74 3.80	3.3800 4.1200	15:14 15:06 12:53 12:17	100 250 83 9	3,8000 3,8000 3,8000 3,8000	1 2 1 2	861 1897 1000 316	3.7500 3.7400 3.7300 3.7200	3.8100 3.8200 3.8400 3.8500	171 1289 1130 90	1 2 3 6
ASSECOBS	90,4000	17:00	1	89.20	1.35 %	93	89.8000	91.0000	63	1	87	[+]
ABS	86.00 91.00	80.4000 98.0000	16:48 16:48 16:45 16:45	10 2 64 96	89,8000 89,8000 89,8000 89,6000	2 2 1 1	14 54 1 256	86.6000 86.4000 86.2000 86.0000	91.2000 91.4000 91.8000 92.0000	26 40 20 257	1 2 1 3
KCI	0,8960	16:40	135	0.88	1.36 %	4988	0.8820	0.8960	250	20	17	[+]
KCI	0.87 0.90	0.7960 0.9720	16:40 16:40 16:26 14:38	15 235 5 2	0,8960 0,8940 0,8940 0,8740	1 1 1 1	3200 1148 6528 454	0.8800 0.8780 0.8760 0.8740	0.8980 0.9000 0.9020 0.9040	4745 9540 20 20	1 4 1 1
KGHM	132,7500	17:04	500	132.10	1.41 %	1785	132.7500	132.8000	994	462	60 668	[+]
KGH	129.70 132.95	118.9000 145.3000	17:04 17:02 17:02 17:01	200 100 15 520	132,7500 132,7500 132,7500 132,7500	1 2 1 2	140 1467 593 1146	132.6500 132.6000 132.5500 132.5000	132.8500 132.9000 132.9500 133.0000	2497 55 8382 24579	3 2 10 32
KRKA	850,0000	16:26	1	840.00	1.43 %	15	848.0000	850.0000	496	0	27	[+]
KRK	840.00 850.00	756.0000 924.0000	16:11 15:44 12:54 12:24	1 1 1 2	850,0000 850,0000 850,0000 850,0000	1 1 3 1	1 7 8 3	842.0000 840.0000 838.0000 836.0000	858.0000 860.0000 862.0000 864.0000	4 10 7 17	2 1 1 2
GENOMTEC	7,0900	16:49	50	7.00	1.43 %	972	6.9900	7.0900	3950	9	59	[+]
GMT	6.90 7.09	6.3000 7.7000	16:11 16:11 16:10 16:10	191 50 125 57	7,0800 7,0700 7,0000 6,9900	1 1 1 1	360 1563 802 149	6.9700 6.9500 6.9400 6.8300	7.1400 7.1600 7.1800 7.2000	632 496 132 10	1 1 1 1
GREENX	1,7580	17:00	1016	1.74	1.44 %	67	1.7580	1.7620	50	257	451	[+]
GRX	1.73 1.80	1.5660 1.9140	17:00 17:00 17:00 17:00	379 225 3396 1382	1,7580 1,7580 1,7580 1,7580	1 1 1 4	245 888 1000 1216	1.7550 1.7540 1.7510 1.7500	1.7630 1.7640 1.7650 1.7660	50 2100 707 910	1 2 1 2
PGE	11,7850	17:04	4193	11.62	1.46 %	7714	11.7750	11.7850	603	1 389	16 263	[+]
PGE	11.60 11.79	10.4600 12.7800	17:04 17:04 17:02 17:02	204 296 1993 7	11,7850 11,7850 11,7850 11,7850	3 2 2 2	7021 1063 5133 188	11.7700 11.7650 11.7600 11.7550	11.7900 11.7950 11.8000 11.8050	27404 282 11318 2414	6 3 17 3
MUZA	13,4000	17:00	24	13.20	1.52 %	573	13.1000	13.4000	433	0	0	[+]
MZA	13.20 13.40	11.9000 14.5000	16:25 17:00 09:53 15:42	4 100 44 23	13,2000 13,2000 13,4000 13,5000	1 1 1 1	1 30 128 396	12.8500 12.8000 12.5000 12.4000	13.5000 13.6000 13.7000 13.7500	653 245 1142 546	2 1 3 1
DOMDEV	234,5000	17:00	2	235.00	1.52 %	11	231.5000	234.5000	58	1	142	[+]
DOM	231.00 237.50	211.5000 258.5000	17:00 17:00 17:00 16:49	6 5 3 13	234,5000 234,5000 234,5000 232,5000	2 2 6 2	1426 51 94 219	231.0000 230.5000 230.0000 228.5000	235.0000 235.5000 236.0000 236.5000	25 45 47 13	1 1 2 1
PCCEXOL	2,6700	16:07	25	2.62	1.52 %	700	2.6400	2.6600	1000	14	36	[+]
PCX	2.62 2.67	2.3600 2.8800	15:51 15:42 15:42 15:42	111 1273 258 1242	2,6700 2,6600 2,6600 2,6500	2 5 3 9	864 1083 802 6922	2.6300 2.6200 2.6100 2.6000	2.6700 2.6800 2.6900 2.7000	708 1194 950 2588	3 2 4 7
MOSTALZAB	5,9800	17:00	227	5.89	1.53 %	593	5.9800	6.0300	11020	55	329	[+]
MSZ	5.84 6.03	5.3100 6.4700	17:00 17:00 16:33 15:59	20 200 43 10	5,9800 5,9800 6,0300 6,0300	1 1 1 3	938 400 300 545	5.9500 5.9400 5.9300 5.9200	6.0400 6.0800 6.0900 6.1000	600 1310 2810 5153	1 4 2 4
BUDIMEX	557,4000	17:00	37	553.00	1.53 %	934	557.4000	557.6000	164	44	24 547	[+]
BDX	547.20 563.60	497.7000 608.2000	17:00 17:00 17:00 17:00	16 16 5 85	557,4000 557,4000 557,4000 557,4000	2 1 1 1	2844 20 2 1	557.0000 556.4000 556.2000 556.0000	558.0000 558.2000 558.4000 558.6000	136 100 34 62	2 2 1 1
MEDICALG	29,6000	17:00	2	29.65	1.54 %	11	29.4000	29.6000	1149	105	3 076	[+]
MDG	27.80 30.50	26.7000 32.6000	17:00 17:00 17:00 17:00	2 10 55 50	29,6000 29,6000 29,6000 29,6000	3 2 2 1	11 11 311 2	28.9500 28.9000 28.6000 28.5000	29.6500 29.7000 29.7500 29.8000	17 65 400 450	1 2 1 3
BIOCELTIX	103,6000	17:00	2	101.40	1.57 %	23	102.2000	103.6000	42	4	410	[+]
BCX	100.20 104.00	91.3000 111.4000	17:00 16:44 16:43 16:43	7 3 41 44	103,6000 104,0000 103,8000 103,4000	2 1 2 1	91 15 32 25	102.0000 101.2000 101.0000 100.8000	103.8000 104.0000 104.2000 104.4000	3 24 27 25	1 2 2 2
EQUNICO	0,7720	15:37	25	0.73	1.58 %	400	0.7360	0.7720	1659	12	9	[+]
EQU	0.73 0.77	0.6560 0.8000	15:31 14:21 14:21 14:21	25 226 9874 1900	0,7720 0,7720 0,7600 0,7580	1 1 1 1	250 580 2915 10564	0.7280 0.7160 0.7140 0.7100	0.7740 0.7860 0.7960 0.8040	12510 1555 100 1000	1 1 1 1
ULTGAMES	12,1500	15:47	1	12.00	1.67 %	66	11.9500	12.1500	648	5	63	[+]
ULG	11.80 12.20	10.8000 13.2000	15:34 15:32 15:24 15:16	150 200 15 1	12,1500 12,0000 12,1500 12,1000	2 3 1 1	410 643 110 50	11.8500 11.8000 11.5000 11.1000	12.2000 12.2500 12.3000 12.4000	90 137 177 151	1 2 3 2
ZREMB	6,5500	17:00	421	6.43	1.71 %	60	6.5400	6.5500	579	17	112	[+]
ZRE	6.35 6.55	5.7900 7.0700	17:00 17:00 17:00 16:43	2 174 403 2	6,5500 6,5500 6,5500 6,5400	1 2 1 2	2 302 2 664	6.5100 6.5000 6.4900 6.4800	6.5600 6.5700 6.5800 6.5900	3530 2 252 1202	2 1 2 3
VINDEXUS	11,8000	17:00	1	11.60	1.72 %	103	11.6500	11.8000	1309	4	50	[+]
VIN	11.60 11.80	10.4500 12.7500	16:41 16:40 15:31 15:31	200 40 10 1	11,6500 11,6500 11,6500 11,7000	1 1 2 1	113 7290 7984 150	11.6000 11.5500 11.5000 11.4000	11.8500 11.9000 11.9500 12.0000	100 630 1431 3485	1 3 5 5
XPLUS	3,5100	17:00	15	3.52	1.74 %	1627	3.4500	3.5100	63	1	2	[+]
XPL	3.45 3.52	3.1700 3.8700	14:15 14:07 14:07 12:49	15 365 135 7	3,5100 3,4500 3,4600 3,5100	1 1 1 1	18 50 100 500	3.4400 3.4300 3.4100 3.3700	3.5300 3.5500 3.5600 3.5800	200 100 150 150	1 1 1 1
POLWAX	1,4650	17:00	5	1.43	1.74 %	270	1.4450	1.4650	995	40	58	[+]
PWX	1.43 1.47	1.2900 1.5700	17:00 15:57 15:57 15:45	5 1230 349 77	1,4650 1,4450 1,4450 1,4450	3 1 2 1	2122 20 1122 1350	1.4200 1.4150 1.4100 1.3950	1.4700 1.4800 1.4900 1.4950	2330 7378 100 300	2 6 1 1
DATAWALK	116,9000	17:01	51	114.80	1.74 %	110	116.5000	116.9000	178	9	1 061	[+]
DAT	114.80 120.96	103.3200 126.2800	17:00 17:00 17:00 17:00	57 39 2 14	116,9000 116,9000 116,9000 116,9000	1 1 1 1	300 10 307 12	116.1200 116.1000 116.0000 115.4400	118.0000 118.2000 118.4000 118.4200	284 10 100 10	2 1 1 1
PKPCARGO	15,6700	17:00	285	15.55	1.75 %	194	15.5500	15.6700	6546	37	567	[+]
PKP	15.33 15.67	14.0000 17.1000	17:00 17:00 17:00 17:00	228 184 303 97	15,6700 15,6700 15,6700 15,6700	3 3 2 1	1251 173 1823 10	15.5000 15.4700 15.4000 15.3900	15.6800 15.6900 15.7000 15.7200	100 100 2548 454	1 1 4 1
AIGAMES	0,9160	17:00	11	0.90	1.78 %	384	0.8900	0.9160	2376	0	0	[+]
ALG	0.89 0.92	0.8100 0.9900	10:22 10:00 09:55 09:32	38 25 42 36	0,9000 0,8900 0,9000 0,9000	2 1 1 1	6412 12 1000 170	0.8800 0.8760 0.8720 0.8700	0.9180 0.9200 0.9240 0.9260	1200 7400 632 3064	1 1 1 2
MOLECURE	5,7000	17:00	1	5.60	1.79 %	293	5.5900	5.7000	1229	26	149	[+]
MOC	5.60 5.70	5.0400 6.1600	17:00 16:49 16:49 16:49	22 500 40 200	5,7000 5,6000 5,6000 5,6000	3 1 5 1	726 220 3042 4	5.5800 5.5600 5.5500 5.5400	5.7200 5.7400 5.7500 5.7700	780 526 1180 491	1 2 1 1
BORYSZEW	6,4200	17:00	516	6.26	1.90 %	1200	6.4000	6.4200	197	71	452	[+]
BRS	6.22 6.50	5.6400 6.8800	17:00 17:00 17:00 17:00	684 13 908 692	6,4200 6,4200 6,4200 6,4200	1 1 3 2	1352 200 1910 610	6.3800 6.2800 6.2600 6.2400	6.4400 6.4600 6.5000 6.5200	10 500 3325 200	1 1 5 1
WITTCHEN	18,8200	17:00	60	18.46	1.95 %	10	18.7600	18.8200	437	4	83	[+]
WTN	18.46 18.82	16.6200 20.3000	16:48 16:48 16:44 16:35	10 1 30 24	18,8200 18,8000 18,7400 18,7400	1 1 1 4	50 115 487 39	18.7400 18.7000 18.5400 18.5000	18.8400 18.8600 18.8800 18.9000	336 101 1 1	1 2 1 1
JWWINVEST	3,0200	15:30	15	2.94	2.03 %	125	2.9700	3.0200	360	2	7	[+]
JWW	2.94 3.02	2.6500 3.2300	14:50 14:50 14:41 12:28	50 250 1000 80	3,0200 3,0100 3,0000 3,0000	1 1 2 1	712 975 24 90	2.9500 2.9400 2.9000 2.8600	3.0300 3.0400 3.0500 3.0600	50 50 100 100	1 1 2 1
SONEL	17,0500	15:47	8	16.70	2.10 %	10	16.8000	17.0000	192	3	53	[+]
SON	16.70 17.20	15.0500 18.3500	15:44 14:37 14:16 13:44	2 40 2 50	17,0500 17,2000 17,2000 17,2000	1 1 2 1	10 5 35 30	16.7500 16.7000 16.6500 16.6000	17.1000 17.1500 17.2000 17.4000	16 10 83 80	1 1 1 1
BOWIM	4,7100	16:15	5	4.65	2.17 %	49	4.6900	4.7000	1003	15	72	[+]
BOW	4.65 4.73	4.1900 5.1000	14:58 14:09 13:52 13:30	1 10 58 33	4,6900 4,6800 4,6800 4,7100	1 1 1 1	168 1000 100 50	4.6800 4.6700 4.6200 4.6100	4.7100 4.7200 4.7300 4.7400	162 220 2700 100	1 1 2 1
LIBET	1,4000	15:16	510	1.38	2.19 %	100	1.3600	1.3850	4663	2	3	[+]
LBT	1.35 1.40	1.2450 1.5150	15:07 15:07 15:07 10:30	1300 90 100 48	1,3800 1,3800 1,3700 1,3500	1 1 1 1	181203 1900 8000 1627	1.3500 1.3300 1.3250 1.3200	1.4000 1.4150 1.4200 1.4400	1309 220 10351 642	1 1 2 1
SKARBIEC	27,9000	17:04	68	27.30	2.20 %	432	27.9000	28.0000	137	2	66	[+]
SKH	27.20 27.90	24.6000 30.0000	17:04 17:00 17:00 16:48	32 111 357 89	27,9000 27,9000 27,9000 27,9000	3 2 2 3	278 225 937 498	27.5000 27.4000 27.3000 27.2000	28.1000 28.2000 28.3000 28.4000	495 500 381 50	2 1 2 1
3RGAMES	0,8300	17:00	2650	0.82	2.22 %	350	0.8300	0.8360	8275	272	231	[+]
3RG	0.80 0.89	0.7380 0.9020	17:00 16:28 16:22 16:12	50 300 497 15	0,8300 0,8300 0,8140 0,8140	1 2 1 1	503 2300 900 2400	0.8140 0.8120 0.8100 0.8080	0.8380 0.8400 0.8440 0.8480	9486 5849 4947 635	1 2 1 1
TOYA	9,1600	17:00	500	8.95	2.23 %	6854	9.1100	9.1700	1000	91	829	[+]
TOA	8.84 9.16	8.0600 9.8400	17:00 17:00 17:00 17:00	300 357 103 721	9,1600 9,1600 9,1600 9,1600	2 1 1 2	1980 111 40 546	9.1000 9.0900 9.0800 9.0600	9.1800 9.1900 9.2000 9.2100	2120 2193 8371 203	5 2 21 2
ACTION	24,8000	17:00	10	24.30	2.27 %	66	24.7500	24.8000	998	7	162	[+]
ACT	24.30 24.90	21.9000 26.7000	17:00 17:00 17:00 17:00	20 302 200 1	24,8000 24,8000 24,8000 24,8000	1 1 1 4	1 1 1 101	24.7000 24.6500 24.6000 24.5500	24.8500 24.9000 24.9500 25.0000	100 2272 150 5352	5 17 11 13
PKNORLEN	86,9600	17:04	16	86.30	2.31 %	1250	86.9000	86.9600	257	1 729	149 276	[+]
PKN	85.20 86.96	77.6700 94.9300	17:04 17:04 17:04 17:04	227 50 53 50	86,9600 86,9600 86,9600 86,9600	1 1 1 1	47 79 1145 59	86.8900 86.8700 86.8600 86.8500	86.9800 86.9900 87.0000 87.0200	5493 2253 32281 30	6 4 68 1
ASTARTA	52,9000	17:04	31	51.90	2.32 %	6	52.9000	53.5000	400	9	454	[+]
AST	51.90 53.50	46.7500 57.0000	17:03 17:03 17:02 17:00	51 12 223 35	52,9000 52,9000 52,9000 52,9000	1 1 2 2	200 51 500 73	52.8000 52.6000 52.5000 52.4000	53.6000 54.0000 54.4000 54.5000	120 32 30 388	1 2 1 2
ATREM	44,0000	17:01	4	43.20	2.33 %	132	43.6000	44.2000	57	20	875	[+]
ATR	43.20 45.00	38.9000 47.5000	17:00 16:44 16:44 16:35	60 59 23 1	44,0000 44,0000 44,0000 44,0000	1 2 2 5	400 1400 51 199	43.5000 43.4000 43.3000 43.2000	44.3000 44.4000 44.5000 44.6000	113 84 84 166	1 1 1 2
CEZ	209,8000	13:45	15	208.80	2.34 %	2	205.0000	207.2000	5	0	12	[+]
CEZ	208.20 209.80	188.0000 229.6000	12:52 09:21 16:10 14:42	38 5 1 2	208,2000 208,8000 205,0000 208,0000	1 1 1 1	7 3 1 16	204.2000 203.8000 203.0000 201.8000	209.6000 209.8000 210.0000 210.4000	56 74 4 20	1 1 1 1
XTPL	78,0000	17:00	4	75.00	2.36 %	95	78.0000	78.1000	5	2	164	[+]
XTP	75.00 81.30	67.5000 82.5000	17:00 16:42 16:42 16:42	1 10 50 15	78,0000 78,2000 78,0000 78,0000	1 2 1 1	45 65 1 10	77.9000 77.7000 77.5000 77.4000	78.2000 78.9000 79.0000 79.8000	6 120 50 8	1 2 1 1
ENERGA	12,6000	17:00	229	12.32	2.44 %	420	12.5400	12.6000	1271	33	409	[+]
ENG	12.24 12.60	11.1000 13.5400	17:00 17:00 17:00 17:00	300 200 15 150	12,6000 12,6000 12,6000 12,6000	1 1 2 3	1000 150 1279 370	12.4400 12.4000 12.3400 12.3200	12.6200 12.6400 12.7000 12.7400	279 579 1052 468	1 2 4 1
DMGROUP	3,7600	16:13	3	3.72	2.45 %	2359	3.6600	3.7300	8000	9	33	[+]
DMG	3.66 3.77	3.3500 4.0900	16:00 15:59 15:59 13:05	1894 406 750 3177	3,7000 3,7000 3,6800 3,6800	8 1 3 2	2737 10 10 973	3.6500 3.6400 3.6300 3.6200	3.7500 3.7600 3.7700 3.7800	181 1059 796 8036	1 1 1 1
FEERUM	11,8000	17:00	2	11.40	2.61 %	1	11.0000	11.8000	620	4	51	[+]
FEE	11.35 11.80	10.3000 12.5000	12:35 12:20 11:56 11:56	616 569 3 2	11,3500 11,5000 11,8000 11,7500	1 1 2 1	50 250 284 250	10.9000 10.8500 10.8000 10.7500	11.9000 12.0000 12.2000 12.3500	690 1 212 130	1 1 2 1
HARPER	6,3000	17:00	10	6.16	2.61 %	533	6.1400	6.3000	290	7	41	[+]
HRP	6.14 6.36	5.5600 6.7600	17:00 16:49 16:41 16:41	20 10 176 998	6,3000 6,2600 6,1400 6,1400	2 1 1 1	675 300 39 300	6.1200 6.1000 6.0200 6.0000	6.3200 6.3400 6.3600 6.4000	10 719 130 210	1 1 1 1
RAWLPLUG	16,4500	09:27	62	16.45	2.81 %	100	16.1000	16.4500	272	0	1	[+]
RWL	16.45 16.45	14.8500 18.0500	09:00 16:43 16:43 15:48	2 1000 203 297	16,4500 16,0000 16,0500 16,0500	1 1 1 1	130 1000 740 500	16.0500 16.0000 15.9500 15.9000	16.5000 16.5500 16.7500 16.8000	249 150 43 10	1 1 1 1
BRAND24	58,0000	17:00	82	56.40	2.84 %	69	57.8000	58.0000	157	2	104	[+]
B24	56.00 58.00	50.8000 62.0000	16:42 16:42 16:42 16:30	1 50 30 5	58,0000 57,6000 57,0000 56,8000	1 1 1 1	10 135 19 200	56.2000 56.0000 55.2000 55.0000	58.4000 59.6000 60.6000 62.0000	89 37 1000 98	1 1 1 1
KRVITAMIN	10,1000	16:06	1	9.80	2.85 %	4	9.8600	10.0000	1000	3	32	[+]
KVT	9.60 10.10	8.8200 10.7500	15:07 15:04 15:02 15:00	9 35 4 65	10,1000 9,9600 9,9200 9,9000	1 3 1 1	38 108 250 300	9.8400 9.7000 9.6800 9.6600	10.1000 10.1500 10.2500 10.3000	69 9 549 237	1 4 1 1
DGA	19,1500	16:49	2	19.15	2.96 %	316	18.2000	19.1500	96	0	3	[+]
DGA	18.20 19.15	17.2500 21.0000	16:16 12:40 10:57 14:16	150 2 2 120	18,2000 18,2000 19,1500 18,6000	1 1 1 1	415 92 180 20	18.1000 18.0500 17.0000 9.8800	19.2000 19.4000 19.7500 19.8500	57 300 93 529	1 1 1 1
JRHOLDING	4,8400	16:42	1009	4.85	2.98 %	735	4.7300	4.8500	150	3	16	[+]
JRH	4.73 4.89	4.3700 5.3200	16:40 16:37 13:37 10:19	291 50 341 500	4,8400 4,8400 4,7300 4,8900	1 1 3 3	50 95 400 1017	4.7200 4.6800 4.5600 4.5500	4.9000 5.0000 5.1800 5.2000	300 20000 186 688	1 1 1 2
BLOOBER	32,6000	17:03	33	31.75	3.00 %	16	32.5000	32.6000	90	34	1 111	[+]
BLO	31.75 33.50	28.6000 34.9000	17:00 17:00 16:44 16:43	14 1 24 1	32,6000 32,6000 32,6000 32,6000	2 1 3 2	104 60 374 330	32.3500 32.3000 32.2000 32.1500	32.6500 32.7000 32.7500 32.8000	2701 306 1 1217	3 1 1 2
BIGCHEESE	13,6200	17:00	41	13.38	3.03 %	325	13.6200	13.7400	316	6	82	[+]
BCS	13.24 13.82	12.0600 14.7000	17:00 13:19 13:19 13:15	53 20 6 1	13,6200 13,6000 13,6000 13,7000	1 1 1 1	560 3659 1077 115	13.6000 13.5000 13.4400 13.3400	13.8000 13.8800 13.9400 13.9800	20 200 200 200	1 1 1 1
IMCOMPANY	29,8000	15:29	4	28.80	3.11 %	496	28.8000	29.1000	500	1	21	[+]
IMC	28.50 29.80	26.0000 31.6000	15:07 14:50 14:50 13:34	1 2 2 2	29,8000 29,8000 29,7000 28,9000	1 1 1 2	1000 85 571 1120	28.7000 28.6000 28.5000 28.4000	29.6000 29.8000 30.3000 30.5000	259 367 35 415	1 2 1 3
DEKPOL	66,0000	17:00	2	64.00	3.12 %	177	65.4000	66.0000	154	4	280	[+]
DEK	63.20 66.40	57.6000 70.4000	16:49 16:49 16:44 16:41	30 50 5 140	65,4000 65,6000 65,6000 66,0000	1 3 1 2	150 35 380 1080	65.2000 65.0000 64.6000 64.0000	66.6000 66.8000 67.0000 67.2000	60 122 100 99	1 1 1 1
DRAGOENT	22,3000	17:00	1	21.40	3.24 %	10	21.4000	22.3000	102	0	3	[+]
DGE	21.40 22.30	19.3000 23.5000	17:00 17:00 14:45 14:45	3 2 19 31	22,3000 22,3000 21,8000 21,8000	2 4 2 2	202 82 66 28	21.3000 21.2000 21.1000 20.9000	22.4000 22.5000 22.8000 22.9000	2 14 105 4	1 1 2 1
POINTGROUP	2,4500	16:11	10	2.37	3.38 %	20	2.3700	2.4500	426	1	1	[+]
PGM	2.36 2.45	2.1400 2.6000	16:10 14:02 13:46 13:46	10 6 1 12	2,4500 2,3600 2,4500 2,4000	1 1 1 1	3493 3192 575 501	2.3600 2.3500 2.3000 2.2400	2.4600 2.7600 2.8000 2.9000	6349 2000 590 470	2 1 2 1
ULMA	61,0000	17:00	1	60.50	3.39 %	106	58.0000	61.0000	359	0	5	[+]
ULM	58.00 61.00	54.5000 66.5000	10:07 10:04 10:04 10:04	45 15 2 22	58,0000 58,5000 58,5000 58,5000	1 1 1 1	1 99 100 16	57.5000 57.0000 56.5000 55.5000	61.5000 62.0000 63.5000 64.0000	17 400 44 35	1 1 2 1
VOXEL	171,4000	16:49	45	167.80	3.63 %	20	170.2000	171.4000	99	15	2 561	[+]
VOX	167.20 172.00	151.2000 184.4000	16:47 16:47 16:47 16:47	10000 37 13 43	170,0000 170,0000 170,2000 171,4000	3 1 1 2	2630 9 1 385	170.0000 169.8000 169.0000 168.2000	171.8000 172.0000 172.4000 172.8000	20 89 46 46	1 1 1 1
PLAZACNTR	2,4500	17:00	448	2.41	4.03 %	1064	2.3850	2.4500	651	5	12	[+]
PLZ	2.41 2.50	2.1700 2.6500	16:09 16:09 16:08 16:08	1 1 999 15	2,5000 2,4500 2,4500 2,4500	1 3 2 1	20 348 230 1000	2.3800 2.3700 2.3650 2.3600	2.5000 2.5100 2.5200 2.5300	3632 399 1499 2806	3 1 2 2
WIELTON	6,3300	17:00	185	6.11	4.28 %	2982	6.3000	6.3300	2400	209	1 304	[+]
WLT	6.11 6.38	5.5000 6.7200	17:00 17:00 17:00 17:00	200 2000 56 10	6,3300 6,3300 6,3300 6,3300	2 1 4 3	3000 10 316 1158	6.2800 6.2600 6.2500 6.2400	6.3400 6.3500 6.3600 6.3700	2486 1611 500 33729	2 3 2 3
HERCULES	1,3500	17:00	1756	1.27	5.47 %	6449	1.2500	1.3500	8244	78	100	[+]
HRS	1.18 1.35	1.1400 1.3900	17:00 17:00 17:00 17:00	500 430 1115 1100	1,3500 1,3500 1,3500 1,3500	1 1 1 1	2121 2000 2398 1000	1.2400 1.2250 1.2200 1.2100	1.3600 1.3700 1.3750 1.3800	24778 5002 1858 4918	3 1 1 4
EUROHOLD	2,5400	16:21	100	2.50	5.83 %	80	2.5000	2.5400	2443	2	6	[+]
EHG	2.50 2.54	2.2600 2.7400	13:22 13:22 10:44 09:51	1000 145 397 636	2,5200 2,5200 2,5200 2,5000	1 3 1 1	5 3092 1144 250	2.4200 2.3200 2.3000 2.2200	2.5800 2.6200 2.7000 2.7400	144 406 475 418	1 1 1 1
BETACOM	4,9400	16:41	18	4.76	6.01 %	1850	4.8800	4.9400	482	10	49	[+]
BCM	4.76 5.00	4.3000 5.2000	16:13 16:12 16:00 15:59	50 9 30 42	5,0000 5,0000 5,0000 4,9400	2 1 1 1	322 1000 208 1069	4.8600 4.8200 4.8000 4.7600	4.9600 4.9800 5.0000 5.0500	2000 258 24 860	1 1 1 1
CELTIC	5,5000	17:00	1267	5.54	6.18 %	234	5.4800	5.5000	3003	99	580	[+]
CPD	5.50 6.50	5.4800 6.6800	17:00 17:00 17:00 17:00	100 1000 201 29	5,5000 5,5000 5,5000 5,5000	1 1 1 1	1400 1111 100 1111	5.4000 5.3800 5.3000 5.2600	5.6000 5.9000 5.9600 6.0000	1400 18295 400 8877	1 3 1 2
TENDERHUT	6,4800	09:07	5	6.30	6.58 %	337	6.3000	6.3800	50	1	6	[+]
THG	6.30 6.48	5.6800 6.9200	09:05 09:05 09:04 09:04	20 3 10 20	6,4600 6,4400 6,4000 6,3800	1 1 1 2	20 20 20 2020	6.2600 6.2400 6.2200 6.2000	6.4000 6.4400 6.4800 6.5200	100 2000 312 10	1 2 3 1
APSENERGY	3,2200	16:37	3200	3.00	7.33 %	20	3.0600	3.2400	2900	23	73	[+]
APE	3.00 3.30	2.7000 3.3000	16:31 16:31 16:31 16:25	2344 2600 1 85	3,2000 3,2000 3,1800 3,0500	1 2 1 1	2375 100 400 400	3.0500 3.0100 3.0000 2.9900	3.2600 3.3000 3.3600 3.3900	1995 3000 69 30	1 1 3 1
GETIN	0,5610	17:02	541	0.51	7.68 %	156052	0.5610	0.5630	6100	7 999	4 381	[+]
GTN	0.51 0.57	0.5060 0.6180	17:00 17:00 17:00 17:00	62932 44658 18743 20100	0,5610 0,5610 0,5610 0,5610	1 1 1 1	2200 10000 230 1871	0.5600 0.5570 0.5550 0.5500	0.5640 0.5650 0.5660 0.5670	11129 41485 22824 28718	2 5 5 4
ORCOGROUP	4,5000	17:00	26	4.50	8.70 %	380	4.2600	4.5000	274	0	0	[+]
OPG	4.50 4.50	4.0600 4.9400	17:00 17:00 16:49 16:48	55 200 522 778	4,1400 4,1400 4,1600 4,1600	2 2 1 1	2490 6934 5778 7506	4.1600 4.1400 4.1200 4.0000	4.6800 4.7000 4.8600 4.8800	200 307 220 728	1 1 1 1
RAFAKO	0,1862	17:00	9714	0.17	8.89 %	162000	0.1862	0.1898	60000	13 148	2 498	[+]
RFK	0.17 0.20	0.1472 0.1988	17:00 17:00 17:00 17:00	2600 12460 7226 11000	0,1862 0,1862 0,1862 0,1862	3 1 1 3	39250 5555 500 11250	0.1860 0.1858 0.1856 0.1854	0.1900 0.1904 0.1910 0.1918	10977 10000 91500 12000	2 1 3 1
PGFGROUP	0,6100	17:01	9253	0.60	38.64 %	1000	0.6100	0.6200	17280	406	242	[+]
PGV	0.55 0.61	0.5500 0.6700	17:01 17:01 17:01 17:01	1500 18607 37 256	0,6100 0,6100 0,6100 0,6100	5 1 1 1	15574 1667 500 900	0.6000 0.5980 0.5820 0.5800	0.6300 0.6340 0.6600 0.6720	3500 2000 1212 200	1 1 1 1
PURE	4,6500	17:03	442	4.84	49.71 %	250	4.6000	4.6500	953	130	615	[+]
PUR	4.31 4.84	4.0880 4.8380	17:03 17:02 17:02 17:02	375 625 200 150	4,6500 4,6500 4,6500 4,6500	1 1 1 1	69 400 500 65	4.5700 4.5620 4.5520 4.5500	4.6900 4.6960 4.6980 4.7400	610 654 200 218	3 2 1 2
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	2185	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	3078 50 100 0	0.4300 0.4200 0.3930 0.0000	1.0000 1.0100 1.4500 1.5000	1000 505 355 1133	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	104837.6	-0.08%	07-11
WIG20	2851.0	+0.01%	07-11
WIG20 Fut	2837.0	+0.21%	07-11
WIG20USD	784.4	+0.19%	07-11
mWIG40	7905.6	-0.41%	07-11
sWIG80	28738.0	-0.40%	07-11

Notowania Świat
Dow	44371.5	-0.63%	07-11
Nasdaq	20585.5	-0.22%	07-11
Nikkei	39569.7	-0.19%	07-11
DAX	24255.3	-0.82%	07-11
Ropa WTI	68.7	+3.21%	07-11
Złoto	3356.4	+0.97%	07-11

Notowania Waluty
EUR/PLN	4.26409	+0.27%	07-11
CHF/PLN	4.57772	+0.41%	07-11
USD/PLN	3.64817	+0.41%	07-11
EUR/USD	1.16883	-0.13%	07-11
GBP/USD	1.34976	-0.58%	07-11
USD/JPY	147.381	+0.77%	07-11

Forum
» złoto [1]
» czy ktoś wie :) [3][FON]
» Gra - dywidendy 2014 [10]
» Dywidenda XTB 5,45 [2][XTB]
» prosba o dodanie [1]
» Prośba o dodanie - MVR ... [0]
» Dywidenda ASB [0]
» Spółka ECB S.A. (ECB) proszę... [0]
» ECBSA zamiast EC BEDZIN [0][IFI]
» Co powiecie o ASBISIE? [13]

Wzrosty	Spadki	Staty
PURE	4.65	49.71%
PGFGROUP	0.61	38.64%
RAFAKO	0.19	8.89%
ORCOGROUP	4.50	8.70%
GETIN	0.56	7.68%
Więcej ...
IFCAPITAL	0.25	-95.25%
TATRY MOUNTAIN	82.00	-8.89%
COMPREMUM	0.96	-6.41%
IMMOBILE	3.46	-5.98%
LARQ	1.62	-4.71%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 PLN.

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