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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	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	4437	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 4.0000 4.5000 4.8000	445 5 180 168	1 1 1 1
ONESANO	1,1000	17:04	166	1.25	-12.00 %	24601	1.1000	1.1350	1110	326	370	[+]
ONO	1.06 1.25	1.0150 1.2350	17:01 17:01 17:00 17:00	500 157 2843 32	1,1000 1,1000 1,1000 1,1000	1 5 1 3	1000 2557 1000 20305	1.0950 1.0900 1.0850 1.0800	1.1450 1.1500 1.1600 1.1650	1236 11792 32 1000	1 3 1 1
PROTEKTOR	1,7200	17:00	902	1.84	-8.75 %	8250	1.7200	1.7250	1200	610	1 062	[+]
PRT	1.68 1.84	1.6600 2.0200	17:00 17:00 17:00 17:00	786 214 1000 1500	1,7200 1,7200 1,7200 1,7200	2 4 3 2	1281 1482 9662 89	1.7100 1.7000 1.6900 1.6850	1.7300 1.7350 1.7400 1.7450	1891 3051 12 850	4 2 1 1
MOBRUK	289,0000	17:00	15	303.00	-8.69 %	310	289.0000	290.0000	5	36	10 602	[+]
MBR	288.00 305.00	273.0000 333.0000	17:00 17:00 17:00 17:00	13 15 9 10	289,0000 289,0000 289,0000 289,0000	9 25 8 10	307 328 52 262	288.5000 288.0000 287.5000 287.0000	293.0000 293.5000 294.0000 294.5000	159 4 58 11	4 1 5 2
CAPTORTX	31,5000	17:02	133	33.60	-6.25 %	46	31.5000	32.2000	59	11	352	[+]
CTX	31.50 34.00	30.3000 36.9000	17:02 17:01 17:01 17:00	60 1 139 50	31,5000 31,5000 31,5000 31,5000	1 4 3 7	19 189 310 534	31.4000 31.3000 31.1000 31.0000	32.3000 32.5000 32.8000 32.9000	155 67 79 168	1 1 1 1
EUCO	2,9200	17:00	209	3.20	-5.81 %	360	2.8800	2.9200	676	242	717	[+]
EUC	2.88 3.20	2.8800 3.5200	17:00 16:49 16:48 16:46	115 872 100 800	2,9200 2,9200 2,9200 2,8800	1 2 1 3	1000 950 700 3400	2.8700 2.8500 2.8300 2.8200	2.9300 2.9500 2.9600 2.9800	1000 1000 2840 1450	1 1 2 2
SKYLINE	1,5300	17:00	323	1.61	-5.56 %	4579	1.5300	1.6000	540	3	5	[+]
SKL	1.53 1.61	1.4500 1.7700	12:12 12:12 11:58 11:04	80 550 550 1537	1,6000 1,5500 1,5300 1,6100	1 1 1 1	1000 5000 6000 4000	1.5100 1.5000 1.4600 1.4000	1.6200 1.6300 1.6800 1.6900	3787 4602 900 3600	2 1 1 1
ATLANTAPL	17,6000	16:03	100	18.55	-5.12 %	200	17.4000	17.6000	450	3	54	[+]
ATP	17.10 18.55	16.7000 20.4000	15:54 15:54 15:37 15:36	60 55 10 45	17,6000 17,6000 18,2000 17,6000	1 3 2 1	200 217 345 400	17.3000 17.2000 17.1500 17.1000	18.2000 18.3000 18.4000 18.8000	252 142 55 100	2 2 1 1
INC SA	2,2900	17:00	5	2.40	-4.98 %	26	2.2200	2.2900	3195	66	148	[+]
INC	2.20 2.40	2.1600 2.6400	16:27 16:27 15:29 15:16	215 285 5 3000	2,2000 2,2000 2,2000 2,2000	5 1 1 4	2521 2284 300 11100	2.2000 2.1800 2.1700 2.1600	2.3000 2.3100 2.3200 2.3300	200 100 200 200	1 1 1 1
VIVID	0,6140	16:13	202	0.64	-4.36 %	1000	0.6160	0.6220	50	57	35	[+]
VVD	0.61 0.64	0.5760 0.7040	16:13 14:46 14:46 14:19	37 464 36 50	0,6140 0,6260 0,6260 0,6160	1 3 5 4	916 714 4450 15166	0.6140 0.6120 0.6100 0.6080	0.6240 0.6260 0.6280 0.6300	50 1308 11750 9080	1 2 3 3
DGA	16,3000	15:00	2	16.45	-4.12 %	18	16.3000	16.4500	558	0	0	[+]
DGA	16.30 16.45	14.8500 18.0500	11:00 11:00 15:00 15:00	5 5 6 24	16,4500 16,4500 17,0000 17,0000	1 1 1 1	98 463 100 1218	16.2500 16.2000 16.0000 15.8000	17.0000 17.4500 17.8500 18.0000	446 83 82 80	1 1 1 1
NANOGROUP	3,1850	17:00	552	3.28	-4.07 %	1948	3.1850	3.2250	4	87	279	[+]
NNG	3.19 3.28	2.9500 3.6000	17:00 17:00 16:48 16:26	5 180 2830 200	3,1850 3,1850 3,2000 3,2200	1 1 1 2	1200 200 831 2200	3.1800 3.1750 3.1700 3.1600	3.2300 3.2400 3.2600 3.2700	300 700 1959 230	1 1 1 2
IDMSAPL	0,8350	17:00	6	0.87	-4.02 %	10700	0.8300	0.8350	331	7	6	[+]
IDM	0.83 0.87	0.7850 0.9550	16:49 16:49 16:45 13:03	576 1024 600 3	0,8350 0,8350 0,8350 0,8350	2 1 1 1	3210 4000 4000 3489	0.8000 0.7400 0.6950 0.6650	0.8400 0.8600 0.8700 0.8800	1000 600 5609 8655	1 1 3 1
GENOMTEC	7,5000	17:00	667	7.70	-3.85 %	1333	7.5000	7.6200	58	11	83	[+]
GMT	7.45 7.70	6.9300 8.4700	17:00 17:00 17:00 17:00	19 250 249 70	7,5000 7,5000 7,5000 7,5000	1 1 1 1	2 500 233 250	7.4700 7.4500 7.4200 7.3700	7.6700 7.6900 7.7000 7.7600	530 500 1298 170	1 1 1 1
KSGAGRO	3,2500	17:03	900	3.34	-3.85 %	2304	3.2400	3.2700	5	55	180	[+]
KSG	3.23 3.39	3.0100 3.6700	17:03 17:00 17:00 17:00	647 74 1 1925	3,2500 3,2500 3,2500 3,2500	6 2 4 1	2673 3000 3399 2000	3.2300 3.2200 3.2000 3.1900	3.3400 3.3800 3.4500 3.4600	493 2415 500 10	1 3 1 1
NEXITY	1,3700	15:52	8	1.42	-3.52 %	1385	1.3500	1.3700	97	4	5	[+]
NXG	1.35 1.42	1.2800 1.5600	13:39 13:39 12:59 12:56	75 5 970 625	1,3800 1,3800 1,3600 1,3500	1 1 1 2	1000 200 1000 525	1.3400 1.3300 1.3200 1.3100	1.3800 1.3900 1.4000 1.4100	30 105 105 205	2 2 2 2
MILKILAND	2,2200	17:00	275	2.23	-3.48 %	2000	2.2100	2.2200	2585	66	146	[+]
MLK	2.16 2.25	2.0100 2.4500	16:49 16:40 16:36 16:15	1000 5 1000 921	2,2100 2,2300 2,2100 2,1900	2 7 5 2	36725 10011 4790 350	2.2000 2.1900 2.1800 2.1700	2.2300 2.2400 2.2500 2.3000	900 1000 41920 14414	1 1 2 4
MWTRADE	3,0800	10:38	10	3.18	-3.14 %	910	2.9800	3.0800	919	1	2	[+]
MWT	3.08 3.18	2.8800 3.4800	10:38 09:05 09:00 09:13	525 1 2 2	3,0800 3,1800 3,1800 3,1800	1 1 2 1	4 1000 1490 20	2.9600 2.8800 2.7400 2.7000	3.1400 3.1600 3.2000 3.3600	2 3 1000 399	1 1 1 1
MIRACULUM	0,7700	16:20	650	0.79	-2.78 %	4119	0.7420	0.7700	1310	50	37	[+]
MIR	0.74 0.79	0.7120 0.8680	12:44 12:43 12:43 12:39	100 31500 500 440	0,7800 0,7400 0,7400 0,7440	4 1 2 1	15844 1300 9864 9906	0.7400 0.7320 0.7300 0.7260	0.7780 0.7800 0.7920 0.7980	3650 11720 1400 4953	2 3 1 1
ESOTIQ	32,5000	17:01	739	33.70	-2.69 %	100	32.3000	33.4000	49	2	74	[+]
EAH	32.50 33.90	30.4000 37.0000	17:00 17:00 17:00 17:00	35 83 9 34	32,5000 32,5000 32,5000 32,5000	1 1 3 1	20 100 270 50	32.2000 32.1000 32.0000 31.9000	33.5000 33.7000 33.9000 34.0000	20 80 38 50	1 2 1 1
CDRL	11,2000	15:38	5	11.30	-2.61 %	91	11.0000	11.2000	2346	12	130	[+]
CDL	10.90 11.30	10.2000 12.4000	15:14 15:14 15:14 13:38	90 1 29 180	11,2000 11,1000 11,1000 11,0000	6 1 1 2	416 700 161 99	10.9000 10.8000 10.7000 10.6000	11.3000 11.4000 11.5000 11.6000	1848 991 716 2406	5 3 3 7
ASTARTA	51,7000	17:00	8	52.80	-2.45 %	356	51.7000	52.0000	99	5	283	[+]
AST	51.70 53.00	47.5500 58.0000	17:00 17:00 16:49 16:49	2 1 17 51	51,7000 51,7000 51,7000 51,7000	4 1 1 1	600 5000 1000 26	51.6000 51.5000 51.4000 51.2000	52.2000 52.4000 52.5000 52.9000	5 81 60 159	1 1 1 1
YARRL	7,2200	16:24	27	7.48	-2.43 %	166	7.2200	7.4600	100	0	3	[+]
YRL	7.22 7.48	6.7400 8.2200	16:24 15:57 15:57 15:57	2 27 150 45	7,3600 7,2200 7,3000 7,3200	2 2 2 1	105 120 160 100	7.2000 7.1400 7.1200 7.0800	7.4800 7.5000 7.5200 7.5800	348 1235 100 155	5 4 1 2
UNIBEP	10,3500	17:03	300	10.60	-2.36 %	310	10.2500	10.3500	876	51	530	[+]
UNI	10.15 10.60	9.5400 11.6500	17:00 16:40 16:29 16:29	15 10 140 40	10,3500 10,3500 10,2500 10,2500	2 3 7 5	350 479 651 875	10.2000 10.1500 10.1000 10.0500	10.4000 10.4500 10.5000 10.5500	581 1863 3805 371	3 4 3 3
RYVU	31,6500	17:01	100	32.60	-2.31 %	311	31.6500	31.8000	408	54	1 728	[+]
RVU	31.15 33.00	29.3500 35.8500	17:01 17:00 17:00 17:00	180 50 150 147	31,6500 31,6500 31,6500 31,6500	1 7 1 7	31 1842 50 861	31.5000 31.4000 31.3500 31.3000	31.9000 32.0000 32.2000 32.3000	331 743 398 197	1 2 2 2
MLSYSTEM	14,4400	17:02	27	14.78	-2.30 %	5	14.4000	14.4400	394	24	339	[+]
MLS	14.00 14.78	13.3200 16.2400	17:02 17:02 17:00 17:00	300 23 200 41	14,4400 14,4400 14,4400 14,4400	1 1 3 1	12 504 352 212	14.3000 14.2800 14.1000 14.0600	14.4600 14.4800 14.5000 14.5200	161 306 5606 263	2 3 3 1
NOVAVISGR	1,4620	16:49	430	1.49	-2.27 %	5000	1.4640	1.4700	259	49	72	[+]
NVG	1.46 1.49	1.3420 1.6380	16:49 16:49 16:49 16:49	2000 10 1754 10	1,4620 1,4620 1,4620 1,4640	1 3 3 4	560 3382 5133 8120	1.4620 1.4600 1.4520 1.4500	1.4840 1.4880 1.4900 1.5000	1189 23 900 17074	1 1 1 5
ECHO	4,7800	17:00	1	4.89	-2.25 %	1055	4.7600	4.7800	3889	57	273	[+]
ECH	4.70 4.89	4.4100 5.3600	15:27 14:35 14:12 13:59	3 3 279 4000	4,7000 4,8000 4,7600 4,8000	1 1 1 1	1000 197 1000 5	4.7300 4.7000 4.6900 4.6800	4.8000 4.8100 4.8800 4.8900	2016 34 287 3790	1 1 1 1
PCCEXOL	2,2000	16:30	5514	2.25	-2.22 %	2450	2.2000	2.2400	3391	40	89	[+]
PCX	2.20 2.26	2.0300 2.4700	16:30 16:30 16:30 16:30	1000 1500 94 400	2,2000 2,2000 2,2000 2,2000	2 5 2 3	1560 3200 1035 900	2.1900 2.1800 2.1700 2.1600	2.2500 2.2600 2.2700 2.2800	5008 1775 2030 500	5 3 4 1
DIAG	148,5000	17:02	3	151.80	-2.17 %	26	148.5000	148.9000	3	84	12 492	[+]
DIA	147.70 151.80	136.6500 166.9500	17:00 17:00 17:00 17:00	71 22 6 5	148,5000 148,5000 148,5000 148,5000	3 1 1 3	259 50 2 102	148.4000 148.3500 148.3000 148.2000	149.3500 149.4000 149.6000 149.6500	9 820 517 785	2 2 5 2
SNIEZKA	85,8000	13:59	5	88.00	-2.05 %	12	85.8000	87.6000	30	0	18	[+]
SKA	85.60 88.00	79.2000 96.8000	13:37 13:23 11:59 09:25	3 9 1 100	87,6000 85,6000 87,6000 86,0000	1 1 1 3	30 6 8 8	85.4000 84.8000 84.4000 84.2000	87.8000 88.0000 88.2000 88.8000	42 39 41 50	2 1 2 1
TEXT	52,7000	17:04	30	53.65	-2.04 %	69	52.6500	52.7000	249	19	997	[+]
TXT	52.35 53.65	48.3000 59.0000	17:00 17:00 17:00 17:00	1 1 1 2	52,7000 52,7000 52,7000 52,7000	3 3 3 3	30 15 24 53	52.6000 52.5000 52.4500 52.4000	52.8500 52.9000 52.9500 53.0000	158 3 174 276	2 2 4 6
CIGAMES	1,7940	17:00	514	1.84	-1.97 %	290	1.7900	1.7940	14054	486	873	[+]
CIG	1.76 1.84	1.6560 2.0200	17:00 17:00 17:00 17:00	3555 10 921 79	1,7940 1,7940 1,7940 1,7940	2 1 10 1	3344 7291 23696 987	1.7760 1.7740 1.7700 1.7680	1.7960 1.7980 1.8000 1.8060	6000 10 80 30	2 1 1 1
IMCOMPANY	30,3000	17:00	1	29.50	-1.94 %	1	30.2000	30.4000	241	3	90	[+]
IMC	29.00 30.40	26.6000 32.4000	16:49 15:25 15:25 15:25	17 50 73 177	29,5000 29,7000 29,7000 29,8000	2 2 1 1	1015 304 133 20	29.4000 29.1000 29.0000 28.7000	30.6000 30.8000 30.9000 31.8000	400 250 50 200	1 1 2 1
POLTREG	35,3000	17:00	1	35.50	-1.94 %	21	34.5000	35.3000	640	1	23	[+]
PTG	34.50 35.50	32.0000 39.0000	16:49 16:47 16:47 16:45	120 46 4 45	35,0000 35,0000 34,8000 34,8000	2 2 2 3	125 188 77 476	34.4000 34.3000 34.2000 34.1000	36.5000 36.6000 36.7000 36.8000	37 37 95 37	1 1 2 1
BETACOM	4,2600	13:08	73	4.32	-1.84 %	927	4.2600	4.3400	1995	0	1	[+]
BCM	4.26 4.32	3.9000 4.7400	13:08 09:00 09:00 14:31	140 5 5 100	4,2800 4,3200 4,3400 4,3600	2 2 2 1	1450 3000 2010 1790	4.2400 4.2200 4.2000 4.1800	4.3600 4.4600 4.4800 4.5000	1850 2000 1800 65	1 1 1 1
DBENERGY	13,4500	15:08	24	13.70	-1.82 %	100	13.3000	13.4500	354	0	1	[+]
DBE	13.45 13.70	12.3500 15.0500	12:25 12:25 11:23 09:29	15 7 1 22	13,4500 13,4500 13,4500 13,4500	1 1 2 1	1 10 151 10	13.2500 13.2000 13.1500 13.0500	13.7000 13.8000 13.9000 14.0000	111 10 130 15	1 1 1 2
OTLOG	15,5600	17:00	1	15.84	-1.77 %	9	15.5600	15.8000	642	0	2	[+]
OTS	15.56 15.84	14.2600 17.4200	14:17 13:24 12:29 11:18	10 50 6 8	15,8000 15,8000 15,8000 15,8000	1 1 1 1	6 263 50 166	15.5400 15.5200 15.5000 15.2600	15.8400 15.8600 15.9000 15.9200	34 134 222 134	1 1 1 1
KINOPOL	17,8000	17:00	2	18.10	-1.66 %	478	17.7500	17.8000	716	14	247	[+]
KPL	17.75 18.10	16.3000 19.9000	17:00 16:47 16:45 16:36	3 8 556 100	17,8000 17,7500 17,8000 17,8000	4 2 1 2	312 51 250 25	17.7000 17.6000 17.5500 17.5000	17.9000 17.9500 18.0000 18.1000	22261 300 2993 251	1 1 5 2
CEZ	192,0000	16:46	1	195.00	-1.64 %	1	191.9000	194.0000	1	0	40	[+]
CEZ	192.00 195.00	175.5000 214.4000	16:46 16:31 15:13 15:13	5 41 1 1	194,1000 194,4000 194,1000 193,6000	2 1 1 1	2 1 1 1	190.1000 189.5000 189.0000 188.5000	194.4000 196.0000 197.9000 198.0000	29 10 3 83	1 1 1 3
MONNARI	4,8200	17:00	20	4.75	-1.63 %	150	4.7900	4.8200	290	3	16	[+]
MON	4.65 4.88	4.2800 5.2200	16:26 16:26 16:26 16:26	332 117 5 5	4,7900 4,7900 4,7800 4,7800	1 1 1 1	260 260 260 5	4.7800 4.7700 4.7600 4.7100	4.8300 4.8500 4.8700 4.8900	400 300 3000 1300	1 1 1 3
WIELTON	6,2000	17:04	420	6.30	-1.59 %	1124	6.1900	6.2000	34	42	260	[+]
WLT	6.20 6.38	5.6700 6.9300	17:04 17:00 17:00 17:00	46 254 150 10	6,2000 6,2000 6,2000 6,2000	3 5 5 6	202 2360 1158 3118	6.1800 6.1700 6.1600 6.1500	6.2200 6.2600 6.2700 6.3200	10 1438 89 88	1 1 1 1
CCC	230,6000	17:02	226	232.80	-1.58 %	330	230.5000	230.6000	86	350	79 331	[+]
CCC	223.50 233.30	209.6000 256.0000	17:00 17:00 17:00 17:00	48 29 63 103	230,6000 230,6000 230,6000 230,6000	3 1 2 2	945 127 317 1460	230.4000 230.3000 230.2000 230.1000	230.7000 231.0000 231.2000 231.3000	1036 932 1110 52	3 9 2 3
PAMAPOL	2,6000	16:46	500	2.64	-1.52 %	600	2.5800	2.6300	198	1	3	[+]
PMP	2.60 2.64	2.3800 2.9000	14:32 14:32 11:34 11:01	208 292 4 6	2,6400 2,6400 2,6400 2,6400	1 2 1 2	22 204 4 605	2.5400 2.5300 2.5200 2.5100	2.6400 2.6600 2.6700 2.6900	1707 22 22 22	3 1 1 1
ASSECOSEE	59,1000	17:00	6	60.00	-1.50 %	47	59.1000	59.8000	10	6	330	[+]
ASE	58.00 60.00	54.0000 66.0000	17:00 17:00 17:00 16:49	5 2 1 12	59,1000 59,1000 59,1000 59,7000	11 4 4 1	317 126 126 39	59.0000 58.9000 58.8000 58.7000	59.9000 60.0000 60.1000 60.2000	35 29 44 39	2 1 2 1
SANTANDER	26,5000	17:00	1	27.50	-1.49 %	99	26.5000	26.7400	92	3	81	[+]
SAN	26.50 27.50	24.7500 30.2500	15:03 14:58 14:57 13:11	200 2026 44 26	26,7500 26,7500 26,7500 26,8000	1 1 1 1	400 85 1920 9	25.5000 25.0100 25.0050 22.9400	26.8000 27.0000 27.5000 27.9000	58 391 2210 130	1 2 2 1
DEKPOL	54,0000	17:01	131	55.40	-1.46 %	2774	54.0000	54.4000	2827	2	109	[+]
DEK	54.00 55.40	49.9000 60.8000	17:01 17:00 17:00 17:00	33 63 50 15	54,0000 54,0000 54,0000 54,0000	1 3 1 2	25 305 84 110	53.8000 53.4000 53.2000 53.0000	54.8000 55.0000 55.4000 55.6000	838 4727 26 479	3 6 1 3
NOVITA	108,0000	14:27	25	109.50	-1.37 %	55	107.5000	110.0000	10	0	17	[+]
NVT	108.00 110.50	98.6000 120.0000	13:36 13:36 13:31 11:20	16 24 10 5	110,0000 110,0000 110,0000 109,5000	1 1 2 4	37 14 35 15	107.0000 106.5000 106.0000 105.5000	110.5000 111.0000 111.5000 112.0000	4 10 10 675	1 2 2 2
PGFGROUP	0,7300	17:00	1114	0.74	-1.35 %	200	0.7260	0.7300	8886	576	426	[+]
PGV	0.70 0.78	0.6680 0.8160	17:00 17:00 16:20 16:20	910 1 89 91	0,7300 0,7300 0,7380 0,7360	1 1 2 1	984 5000 3319 3000	0.7180 0.7120 0.7100 0.7040	0.7320 0.7340 0.7360 0.7380	5119 2400 28000 26680	2 1 1 2
ALIOR	112,3000	17:03	43	113.60	-1.32 %	630	112.2500	112.3000	387	749	83 496	[+]
ALR	110.15 113.70	102.2500 124.9500	17:03 17:03 17:00 17:00	177 23 463 1698	112,3000 112,3000 112,3000 112,3000	3 2 3 1	1034 1118 701 343	112.2000 112.1500 112.1000 112.0500	112.6000 112.7500 112.8500 112.9000	219 3565 147 1114	2 2 1 3
JRHOLDING	6,1800	16:40	45	6.24	-1.28 %	37	5.9600	6.1800	405	0	0	[+]
JRH	6.18 6.24	5.6200 6.8600	16:15 13:54 16:25 15:43	5 2 21 223	6,1800 6,2400 6,2600 5,9600	1 1 1 2	98 850 2 372	5.9000 5.7600 5.7400 5.7000	6.2400 6.2600 6.2800 6.3000	724 1424 558 1015	2 3 2 1
WOODPCKR	3,9000	16:17	8	3.95	-1.27 %	441	3.9000	3.9500	294	1	4	[+]
WPR	3.85 3.95	3.5600 4.3400	15:41 14:52 14:52 14:52	190 65 130 5	3,9500 3,9500 3,9400 3,9400	7 2 2 1	271 1007 400 8	3.8500 3.8300 3.8000 3.7400	3.9600 3.9900 4.0000 4.0200	722 14 194 5	2 1 1 1
MCI	24,4000	17:00	4	24.70	-1.21 %	156	24.4000	24.7000	129	13	312	[+]
MCI	24.40 25.00	22.3000 27.1000	17:00 17:00 17:00 16:41	40 10 20 101	24,4000 24,4000 24,4000 24,7000	2 2 2 11	500 84 326 2673	24.3000 24.2000 24.1000 24.0000	24.8000 24.9000 25.0000 25.1000	210 379 99 205	2 4 1 2
BIOCELTIX	115,0000	17:00	16	116.80	-1.20 %	4	115.0000	115.2000	30	13	1 526	[+]
BCX	111.20 116.80	105.2000 128.4000	17:00 17:00 16:45 16:45	6 3 50 33	115,0000 115,0000 115,0000 115,0000	2 1 1 5	77 170 200 75	113.6000 113.4000 113.2000 113.0000	115.4000 115.6000 115.8000 116.6000	30 30 40 20	1 1 1 1
ATREM	24,8000	16:43	176	24.60	-1.20 %	62	24.7000	24.8000	159	8	197	[+]
ATR	24.10 25.10	22.2000 27.0000	16:43 16:40 16:38 16:37	24 15 16 4	24,8000 24,8000 24,7000 24,7000	1 2 2 10	29 315 536 1310	24.6000 24.5000 24.4000 24.3000	24.9000 25.0000 25.1000 25.2000	329 920 558 200	3 2 4 1
BOOMBIT	6,6800	16:39	112	6.88	-1.18 %	1000	6.7000	6.8600	255	6	40	[+]
BBT	6.68 6.90	6.2000 7.5600	16:39 16:38 16:38 16:38	64 136 89 203	6,7000 6,7000 6,7000 6,7000	1 2 1 2	288 430 250 325	6.6800 6.6600 6.6400 6.6200	6.8800 6.9000 7.0000 7.1600	430 4518 300 70	2 2 1 1
SFINKS	0,5080	16:46	2000	0.51	-1.17 %	4012	0.4910	0.5080	1500	94	46	[+]
SFS	0.48 0.52	0.4630 0.5640	16:44 16:43 16:43 15:35	100 1488 200 300	0,5080 0,4910 0,4920 0,5100	2 1 1 2	12751 5200 5500 16152	0.4900 0.4870 0.4830 0.4820	0.5100 0.5180 0.5200 0.5220	5000 3467 3600 12183	1 1 1 2
SPYROSOFT	423,0000	15:46	3	428.00	-1.17 %	1	422.0000	427.0000	5	0	17	[+]
SPR	423.00 435.00	386.0000 470.0000	15:46 15:46 15:36 15:34	1 7 1 4	424,0000 428,0000 429,0000 429,0000	1 3 1 2	3 18 1 5	421.0000 420.0000 415.0000 414.0000	429.0000 430.0000 435.0000 436.0000	10 16 2 1	1 1 1 1
MARVIPOL	6,8400	16:35	1094	6.90	-1.16 %	140	6.8200	6.8400	2499	19	127	[+]
MVP	6.80 6.90	6.2200 7.5800	16:35 16:34 16:05 16:04	406 160 9 1	6,8400 6,8400 6,8000 6,8000	6 1 2 2	1340 200 900 160	6.8000 6.7800 6.7600 6.7200	6.8800 6.9000 6.9200 6.9600	3120 147 1890 1437	1 1 3 4
SKARBIEC	25,7000	17:01	54	26.30	-1.15 %	3007	25.6000	25.7000	6	5	127	[+]
SKH	25.20 26.30	23.7000 28.9000	17:00 17:00 17:00 17:00	30 50 60 60	25,7000 25,7000 25,7000 25,7000	3 2 2 3	461 805 388 849	25.2000 25.1000 24.6000 24.5000	25.8000 26.0000 26.2000 26.3000	84 41 475 485	1 1 1 3
GETIN	0,6890	17:00	30	0.70	-1.15 %	1000	0.6870	0.6890	7756	285	197	[+]
GTN	0.68 0.70	0.6300 0.7700	16:31 16:19 16:05 16:05	300 1075 8935 65	0,6890 0,6860 0,6870 0,6880	1 2 1 2	945 6577 13914 30088	0.6860 0.6850 0.6830 0.6820	0.6900 0.6920 0.6930 0.6940	11564 50 20000 9660	1 1 1 1
TARCZYNSKI	131,5000	16:37	4	135.00	-1.13 %	15	132.0000	132.5000	151	1	76	[+]
TAR	131.50 136.00	121.5000 148.5000	16:27 16:27 16:11 16:08	1 1 20 3	131,5000 132,0000 132,0000 132,0000	4 2 2 1	31 15 17 30	131.5000 131.0000 130.5000 130.0000	133.5000 134.0000 134.5000 135.0000	3 51 14 61	1 2 1 2
AILLERON	22,0500	16:48	56	22.45	-1.12 %	288	22.0500	22.2000	13	6	139	[+]
ALL	21.80 22.60	20.2500 24.6500	16:48 16:40 16:31 16:31	44 46 1 50	22,1000 22,1000 22,0000 22,0000	2 2 3 7	698 55 203 301	22.0000 21.9500 21.9000 21.8500	22.2500 22.3000 22.3500 22.4000	100 600 3358 650	1 1 2 2
CLOUD	44,0000	17:00	10	44.90	-1.12 %	2	43.0000	44.9000	82	0	0	[+]
CLD	44.00 44.90	40.5000 49.3000	09:00 16:44 16:40 16:38	1 10 1 15	44,9000 44,5000 44,9000 44,5000	1 2 1 1	180 104 34 35	41.9000 41.8000 41.0000 40.7000	45.0000 45.1000 45.5000 45.6000	447 227 167 25	5 1 2 1
SONEL	17,7000	16:14	100	17.90	-1.12 %	40	17.6500	17.8000	92	2	33	[+]
SON	17.45 17.90	16.1500 19.6500	16:13 16:13 16:13 16:13	110 30 20 10	17,7500 17,7500 17,7500 17,7500	1 1 1 1	10 10 190 10	17.6000 17.5500 17.4000 17.3500	17.9000 18.1500 18.2000 18.2500	2871 10 16 10	2 1 2 1
AGROTON	5,4400	17:00	2	5.42	-1.09 %	229	5.2200	5.4400	38	10	50	[+]
AGT	5.20 5.44	4.8800 5.9600	16:38 16:19 16:19 16:19	2 31 150 319	5,4200 5,4000 5,3600 5,3000	3 1 1 2	1064 500 250 357	5.2000 5.1600 5.1400 5.1200	5.4600 5.4800 5.5000 5.5800	836 510 600 96	1 2 2 1
DIGITANET	66,2000	16:49	4	65.70	-1.05 %	24	66.1000	66.2000	110	1	80	[+]
DIG	65.10 66.70	59.2000 72.2000	16:49 16:49 16:49 16:49	29 1 20 3	65,1000 65,2000 65,2000 65,3000	1 1 4 1	4 91 134 100	65.6000 65.1000 65.0000 64.9000	66.3000 66.4000 66.5000 66.6000	46 98 38 28	2 3 1 1
NEUCA	692,0000	17:00	1	704.00	-1.00 %	3	689.0000	692.0000	3	2	1 047	[+]
NEU	688.00 704.00	634.0000 774.0000	17:00 17:00 17:00 17:00	6 1 1 2	692,0000 692,0000 692,0000 692,0000	4 2 3 3	45 5 26 9	688.0000 687.0000 686.0000 685.0000	693.0000 696.0000 697.0000 698.0000	180 28 8 8	1 2 1 1
DRAGOENT	21,5000	17:00	2	21.60	-0.92 %	195	20.9000	21.5000	229	0	2	[+]
DGE	21.00 21.60	19.4500 23.7000	15:59 15:59 14:40 10:27	1 59 1 1	21,4000 21,4000 21,4000 21,0000	1 1 3 1	288 50 3312 10	20.8000 20.7000 20.6000 20.5000	21.6000 21.8000 21.9000 22.1000	50 4 6 2	1 3 2 1
BOGDANKA	21,7500	17:00	27	22.10	-0.91 %	787	21.7500	21.8500	267	39	852	[+]
LWB	21.70 22.10	19.9000 24.3000	17:00 17:00 16:47 16:44	5 8 15 1	21,7500 21,7500 21,7500 21,8000	7 5 6 2	457 240 446 836	21.7000 21.6500 21.6000 21.5500	21.9000 21.9500 22.0000 22.0500	917 50 652 2803	3 1 3 4
POLENERGIA	66,8000	17:00	14	68.00	-0.89 %	108	66.8000	67.4000	100	4	255	[+]
PEP	66.80 68.00	61.2000 74.8000	17:00 16:39 16:39 16:39	25 5 5 5	66,8000 67,2000 67,2000 67,2000	3 1 1 1	190 30 1 16	66.6000 66.4000 66.2000 66.0000	67.6000 67.8000 68.0000 68.6000	61 56 686 31	2 2 8 2
MOVIEGAMES	15,9200	16:42	2	16.06	-0.87 %	1	15.9200	16.0000	89	5	75	[+]
MOV	15.82 16.62	14.4600 17.6600	16:42 16:42 16:28 16:18	1 1 4 1	15,9200 15,9200 15,9200 15,9400	1 1 3 1	1000 50 212 82	15.9000 15.8600 15.8400 15.8200	16.0400 16.0800 16.1800 16.2000	1 50 50 90	1 1 1 1
APATOR	18,5000	17:00	1	18.70	-0.86 %	94	18.2800	18.5000	743	11	197	[+]
APT	18.30 18.78	16.8400 20.5500	17:00 17:00 17:00 17:00	2 1 5 1	18,5000 18,5000 18,5000 18,5000	1 3 1 4	274 277 2 105	18.2600 18.2400 18.2200 18.2000	18.5800 18.6000 18.6400 18.6600	100 1600 270 111	1 1 1 1
4MASS	5,9200	16:47	7	5.97	-0.84 %	62	5.8800	5.9300	941	110	653	[+]
4MS	5.81 6.10	5.3800 6.5600	16:31 16:31 16:17 16:17	7 256 1 3	5,8800 5,8800 5,9000 5,9000	1 1 2 2	170 400 1541 1503	5.8700 5.8500 5.8400 5.8300	5.9800 5.9900 6.0000 6.0500	200 503 15251 50	1 3 2 1
DECORA	70,6000	17:00	1	70.00	-0.84 %	5	69.6000	70.6000	121	3	208	[+]
DCR	68.00 72.20	63.0000 77.0000	17:00 17:00 16:49 16:49	1 1 14 2	70,6000 70,6000 69,8000 69,8000	2 1 1 1	60 99 1 100	69.4000 69.2000 69.0000 68.8000	71.0000 71.2000 72.0000 72.2000	15 36 9 11	1 3 1 2
IZOLACJA	3,5500	17:00	2	3.58	-0.84 %	312	3.4800	3.5500	1662	0	2	[+]
IZO	3.55 3.58	3.2300 3.9300	15:28 09:00 17:00 13:24	3 441 2 3	3,5500 3,5800 3,5800 3,4900	1 1 2 1	800 400 3600 300	3.4700 3.4600 3.4100 3.3400	3.5800 3.6000 3.6800 3.7000	1946 2733 108 500	2 3 1 1
ZEPAK	19,0400	17:00	92	19.18	-0.83 %	104	19.0000	19.0400	1054	13	239	[+]
ZEP	18.92 19.18	17.2800 21.0500	17:00 16:49 16:49 16:44	8 296 52 40	19,0400 19,0000 19,0000 19,0000	1 1 1 6	8 2 500 758	18.9800 18.9600 18.9400 18.9200	19.1200 19.1800 19.2600 19.3000	2 403 100 601	1 3 1 3
POLIMEXMS	3,5850	17:00	1341	3.62	-0.83 %	21694	3.5850	3.6200	2123	590	2 118	[+]
PXM	3.52 3.69	3.2550 3.9750	17:00 17:00 17:00 17:00	503 497 500 115	3,5850 3,5850 3,5850 3,5850	2 1 3 4	1087 649 5570 10000	3.5650 3.5550 3.5500 3.5400	3.6250 3.6300 3.6350 3.6400	2000 4987 4737 1084	1 2 1 2
MERCOR	24,3000	12:54	22	24.50	-0.82 %	21	24.3000	24.5000	343	1	17	[+]
MCR	24.30 24.50	22.1000 26.9000	12:54 12:54 12:54 12:47	4 1 170 230	24,4000 24,4000 24,4000 24,4000	2 1 5 1	9 103 317 1	24.2000 24.1000 24.0000 23.9000	24.6000 25.3000 25.4000 25.5000	1247 187 97 470	3 1 1 2
VOTUM	37,5000	17:00	54	37.85	-0.79 %	40	37.4000	37.5000	1897	12	435	[+]
VOT	37.20 37.90	34.1000 41.6000	17:00 17:00 16:47 16:44	40 53 111 1	37,5000 37,5000 37,5000 37,5000	1 2 5 2	100 41 289 109	37.3500 37.3000 37.2500 37.2000	37.5500 37.6500 37.7000 37.8000	217 51 1161 12	1 1 3 1
URTESTE	76,4000	16:49	45	77.00	-0.78 %	5	76.4000	77.0000	278	0	17	[+]
URT	76.40 77.00	69.4000 84.6000	16:49 16:49 16:22 16:16	1 4 50 5	76,4000 76,4000 77,0000 77,0000	1 1 3 1	24 3 7 20	75.0000 74.8000 74.6000 74.4000	77.8000 78.4000 79.0000 80.0000	20 14 30 30	1 1 1 1
PEKABEX	19,7000	17:00	1	19.75	-0.76 %	175	19.4000	19.7000	30	1	29	[+]
PBX	19.40 19.75	17.8000 21.7000	17:00 16:39 16:37 13:32	3 8 160 2	19,7000 19,7500 19,4000 19,7500	1 1 3 1	110 5 2601 180	19.2000 19.1500 19.1000 19.0000	19.7500 19.9000 20.0000 20.1000	485 1967 562 1071	2 2 7 3
LUBAWA	10,9200	17:03	64	11.09	-0.73 %	12	10.9100	10.9200	1934	360	3 911	[+]
LBW	10.72 11.18	9.9850 12.1900	17:03 17:00 17:00 17:00	836 3 176 533	10,9200 10,9200 10,9200 10,9200	1 1 1 6	500 79 2 1393	10.9000 10.8900 10.8800 10.8600	10.9700 10.9800 10.9900 11.0000	214 1169 1000 6968	1 5 1 12
ORANGEPL	9,6480	17:00	1880	9.66	-0.72 %	433	9.6400	9.6480	9577	1 103	10 574	[+]
OPL	9.42 9.66	8.6940 10.6250	17:00 17:00 17:00 17:00	8029 1188 2628 8	9,6480 9,6480 9,6480 9,6480	1 1 2 1	1000 615 11129 3575	9.6240 9.6180 9.6100 9.6020	9.6500 9.6520 9.6540 9.6560	2731 1015 388 164	2 3 1 2
MOLECURE	8,6000	17:00	233	8.69	-0.69 %	5	8.5200	8.6000	137	11	91	[+]
MOC	8.39 8.70	7.8300 9.5500	16:48 15:59 15:59 15:58	18 62 5 73	8,6200 8,6200 8,6200 8,6000	1 1 2 2	200 500 10 12	8.5000 8.4300 8.4100 8.4000	8.6200 8.6300 8.6700 8.6800	520 75 50 55	2 1 1 2
ERBUD	37,8000	17:00	1	37.40	-0.66 %	99	37.8000	38.0000	985	2	59	[+]
ERB	37.40 38.45	33.7000 41.1000	16:49 16:44 16:44 16:36	4 13 6 10	38,0000 37,9500 37,9500 37,9500	1 2 2 2	79 71 220 90	37.7000 37.5500 37.5000 37.4000	38.1000 38.3500 38.4000 38.4500	87 487 66 22	2 1 2 1
DATAWALK	83,2000	17:03	789	85.00	-0.66 %	1000	83.2000	83.9600	90	22	1 806	[+]
DAT	82.80 86.50	76.5000 93.5000	17:00 17:00 17:00 17:00	8 4 18 10	83,2000 83,2000 83,2000 83,2000	1 1 1 3	100 500 1 87	83.1500 83.1000 83.0200 83.0000	84.0000 84.3000 84.4000 84.9900	325 41 20 35	2 1 1 1
MILLENNIUM	15,2700	17:02	18346	15.02	-0.65 %	680	15.2600	15.2700	11654	1 752	26 495	[+]
MIL	14.92 15.29	13.5200 16.5200	17:02 17:00 17:00 17:00	4220 1289 170 1487	15,2700 15,2700 15,2700 15,2700	2 2 1 2	3926 3379 1233 681	15.2500 15.2400 15.2300 15.2200	15.2900 15.3000 15.3100 15.3200	13 27456 293 25091	1 12 1 3
MAKARONPL	18,5600	16:40	38	18.68	-0.64 %	2	18.4600	18.5400	2	4	76	[+]
MAK	18.44 18.84	16.8200 20.5000	16:40 16:34 16:34 16:34	2 25 65 10	18,5400 18,4400 18,4400 18,4600	3 2 5 2	505 231 193 151	18.4400 18.4200 18.4000 18.3200	18.5600 18.6000 18.6200 18.6400	362 68 33 20	1 1 2 1
GREENX	1,8710	17:02	100	1.88	-0.64 %	385	1.8630	1.8710	29	283	527	[+]
GRX	1.86 1.90	1.6950 2.0700	17:00 17:00 17:00 17:00	496 600 49 5	1,8710 1,8710 1,8710 1,8710	2 2 2 3	20 1010 610 6978	1.8620 1.8610 1.8600 1.8590	1.8720 1.8730 1.8740 1.8750	954 236 1074 434	3 2 3 5
STAPORKOW	3,1000	15:08	252	3.20	-0.64 %	3087	3.1000	3.1800	40	15	47	[+]
ZUK	3.06 3.22	2.8800 3.5200	14:00 14:00 13:49 13:49	2500 215 10 446	3,1000 3,0800 3,0800 3,0600	1 1 1 1	1000 20 4 222	3.0400 3.0000 2.9800 2.9200	3.2000 3.2200 3.2400 3.2600	1900 2500 1201 2045	3 1 1 3
APSENERGY	3,2600	13:55	752	3.28	-0.61 %	382	3.2100	3.3100	1011	3	11	[+]
APE	3.26 3.28	2.9600 3.6000	13:55 13:55 13:45 13:42	900 348 420 978	3,2700 3,2700 3,2800 3,2800	1 1 1 1	4 1000 11 11	3.2000 3.1800 3.1700 3.1500	3.3200 3.3300 3.3400 3.3500	1000 1000 1000 2277	1 1 1 1
LPP	15 600,0000	17:04	7	15,595.00	-0.61 %	1	15585.0000	15600.0000	10	9	139 177	[+]
LPP	15,250.00 15,600.00	14040.0000 17150.0000	17:04 17:04 17:04 17:04	1 1 5 12	15 600,0000 15 600,0000 15 600,0000 15 600,0000	1 1 1 1	7 4 1 2	15580.0000 15565.0000 15555.0000 15550.0000	15605.0000 15610.0000 15615.0000 15620.0000	3 2 54 2	2 1 3 1
SCPFL	164,4000	17:01	30	163.20	-0.60 %	79	163.6000	164.4000	17	11	1 772	[+]
SCP	163.20 165.60	147.0000 179.4000	17:00 17:00 16:49 16:43	3 6 1 9	164,4000 164,4000 163,6000 163,8000	1 4 9 2	30 269 285 16	163.4000 163.2000 163.0000 162.8000	164.6000 165.0000 165.2000 165.4000	39 361 34 64	2 4 2 3
INGBSK	338,0000	17:00	5	340.00	-0.59 %	1996	338.0000	339.0000	66	14	4 748	[+]
ING	329.00 340.00	306.0000 374.0000	17:00 17:00 17:00 17:00	6 5 1 5	338,0000 338,0000 338,0000 338,0000	1 2 1 3	2536 52 120 6576	336.0000 335.0000 334.5000 334.0000	339.5000 340.0000 340.5000 341.0000	10 1101 68 326	1 14 1 4
DELKO	6,9400	16:41	40	7.00	-0.57 %	252	6.9800	7.2000	200	5	33	[+]
DEL	6.94 7.24	6.3000 7.7000	16:41 16:41 16:41 16:41	200 543 72 28	6,9600 6,9400 6,9400 6,9600	2 1 1 3	600 4145 2 272	6.9600 6.9400 6.9200 6.9000	7.2200 7.2400 7.2800 7.3400	200 280 130 1029	1 3 1 1
ZABKA	21,6500	17:02	744	21.76	-0.55 %	11594	21.6500	21.6600	12836	1 666	35 908	[+]
ZAB	21.32 21.76	19.5850 23.9300	17:02 17:02 17:02 17:00	499 6488 675 524	21,6500 21,6500 21,6500 21,6500	1 2 1 2	250 210 414 2866	21.6300 21.6000 21.5900 21.5800	21.6700 21.6800 21.6900 21.7000	1099 1954 1069 1808	3 3 3 1
INTERCARS	573,0000	17:00	2	576.00	-0.52 %	1	562.0000	573.0000	22	8	4 599	[+]
CAR	559.00 577.00	519.0000 633.0000	17:00 17:00 17:00 17:00	1 2 3 3	573,0000 573,0000 573,0000 573,0000	3 2 1 1	51 76 10 2	560.0000 559.0000 558.0000 555.0000	575.0000 576.0000 577.0000 578.0000	28 3 113 45	3 1 3 3
MOSTALZAB	5,8000	17:00	409	5.83	-0.51 %	927	5.8000	5.8800	4704	55	322	[+]
MSZ	5.80 5.90	5.2500 6.4100	17:00 17:00 17:00 17:00	750 270 289 874	5,8000 5,8000 5,8000 5,8000	2 1 1 1	870 706 500 200	5.7800 5.7100 5.6900 5.6600	5.8900 5.9000 5.9100 5.9200	3047 2793 2267 473	3 7 3 2
ENERGA	11,8800	17:02	150	11.80	-0.50 %	115	11.7400	11.8800	239	21	247	[+]
ENG	11.66 11.88	10.6200 12.9800	17:00 17:00 17:00 17:00	247 160 290 126	11,8800 11,8800 11,8800 11,8800	1 1 3 1	68 406 990 406	11.7000 11.6800 11.6600 11.6400	11.9000 11.9200 11.9400 11.9600	406 336 4851 1038	1 1 5 1
SANOK	19,9000	17:00	104	19.95	-0.50 %	1204	19.9000	20.0000	441	2	47	[+]
SNK	19.90 20.00	18.0000 21.9000	17:00 17:00 17:00 17:00	117 95 22 85	19,9000 19,9000 19,9000 19,9000	2 5 4 4	442 468 229 58	19.8500 19.8000 19.7500 19.7000	20.2000 20.3000 20.4000 20.5000	412 474 500 15	3 3 2 1
ARCHICOM	42,2000	17:00	13	40.20	-0.47 %	100	42.0000	42.2000	304	3	122	[+]
ARH	40.10 42.20	36.2000 44.2000	17:00 16:47 16:45 16:42	54 3 2 2	42,2000 42,2000 42,2000 42,2000	1 1 1 1	40 40 50 20	41.0000 40.7000 40.4000 40.2000	42.3000 42.6000 42.7000 43.0000	192 87 21 150	1 1 1 1
COMP	214,0000	17:00	300	216.00	-0.47 %	278	214.0000	215.0000	121	1	110	[+]
CMP	214.00 217.00	194.5000 237.0000	16:49 16:49 16:16 16:08	2 2 1 1	215,0000 215,0000 214,0000 215,0000	1 1 2 1	10 31 407 75	213.0000 212.0000 211.0000 210.0000	216.0000 217.0000 218.0000 219.0000	80 299 146 109	1 5 2 2
PEPCO	17,4150	17:00	189	17.40	-0.46 %	1000	17.4250	17.4150	1074	3 276	56 376	[+]
PCO	16.64 17.46	15.6600 19.1400	17:00 17:00 17:00 17:00	21 312 100 552	17,4150 17,4150 17,4150 17,4150	1 1 1 2	1798 713 2623 1640	17.4100 17.4050 17.4000 17.3900	17.4200 17.4300 17.4350 17.4400	4624 1266 160 1569	4 7 1 6
ULTGAMES	8,7400	17:00	1	8.78	-0.46 %	131	8.5400	8.7400	289	1	13	[+]
ULG	8.58 8.78	7.9200 9.6400	16:49 15:10 14:27 14:27	50 50 240 2	8,6000 8,5800 8,5800 8,5800	1 3 1 1	200 1021 20 720	8.5200 8.5000 8.4600 8.3400	8.7600 8.7800 8.8800 8.9000	124 173 27 2025	1 1 1 2
TRAKCJA	2,2700	17:00	30	2.29	-0.44 %	119	2.2650	2.2700	1615	60	137	[+]
TRK	2.23 2.29	2.0600 2.5100	17:00 16:47 16:45 16:45	70 23 1 11	2,2700 2,2700 2,2650 2,2700	1 1 1 2	115 503 1000 1055	2.2600 2.2550 2.2500 2.2450	2.2800 2.2850 2.2900 2.2950	6905 3332 13095 2250	4 3 6 1
GOBARTO	23,9000	17:00	2	23.30	-0.42 %	65	23.0000	23.9000	184	3	69	[+]
GOB	23.00 24.00	21.0000 25.6000	15:32 15:32 15:32 14:46	633 10 170 230	23,1000 23,1000 23,1000 23,1000	1 1 1 1	21 500 16 1	22.9000 22.7000 22.4000 22.3000	24.4000 24.5000 24.7000 24.8000	66 68 64 115	1 1 1 1
OPONEOPL	96,6000	17:02	30	97.00	-0.41 %	111	95.4000	96.6000	119	1	144	[+]
OPN	95.40 98.00	87.4000 106.5000	17:00 17:00 16:45 16:45	20 2 132 200	96,6000 96,6000 95,6000 95,6000	2 1 2 3	37 24 182 347	95.0000 94.8000 94.4000 94.2000	96.8000 97.0000 97.2000 97.4000	22 100 166 21	1 1 1 1
KERNEL	19,2800	17:00	25	19.20	-0.41 %	250	19.0600	19.0000	6000	14	273	[+]
KER	18.72 19.32	17.2800 21.1000	17:00 17:00 17:00 16:49	5 25 30 3	19,2800 19,2800 19,2800 19,0800	1 1 1 4	2116 1100 144 331	19.0400 19.0000 18.9200 18.9000	19.2800 19.3000 19.3200 19.3400	4897 365 500 2000	4 3 1 1
POLWAX	1,2700	15:29	2000	1.29	-0.39 %	1300	1.2650	1.2900	11	75	95	[+]
PWX	1.27 1.30	1.1650 1.4150	15:14 15:14 14:49 14:48	980 20 11 11	1,2800 1,2700 1,2700 1,2900	4 2 3 5	7571 2000 4510 2110	1.2600 1.2550 1.2500 1.2450	1.3000 1.3050 1.3100 1.3200	1664 1382 1575 2102	2 1 2 2
AIRWAY	0,2710	17:03	5000	0.27	-0.37 %	2000	0.2705	0.2710	56337	968	269	[+]
AWM	0.27 0.29	0.2450 0.2990	17:00 17:00 17:00 17:00	3124 6876 41 8000	0,2710 0,2710 0,2710 0,2710	3 1 1 1	26925 500 400 10000	0.2700 0.2695 0.2675 0.2660	0.2750 0.2755 0.2785 0.2800	8365 4000 300 32500	1 1 1 2
FORTE	27,3000	17:00	292	27.70	-0.36 %	218	26.7000	27.3000	1	3	89	[+]
FTE	26.70 27.70	25.0000 30.4000	17:00 17:00 17:00 17:00	300 7 201 1	27,3000 27,3000 27,3000 27,3000	5 2 1 1	183 2 1 1	26.6000 26.5000 26.4000 26.3000	27.4000 27.6000 27.7000 27.8000	400 400 218 50	1 2 4 1
MDIENERGIA	1,3700	13:13	475	1.37	-0.36 %	10	1.3300	1.3700	4738	2	2	[+]
MDI	1.30 1.37	1.2350 1.5050	13:13 12:52 12:19 12:19	125 50 755 40	1,3700 1,3700 1,3700 1,3600	1 1 2 1	10 39 1126 26	1.3250 1.3100 1.2900 1.2850	1.3750 1.3900 1.4000 1.4050	162 2050 7613 31	4 3 5 1
JWWINVEST	2,8000	14:19	966	2.81	-0.36 %	531	2.7900	2.8200	20	2	5	[+]
JWW	2.80 2.81	2.5300 3.0900	14:18 14:31 13:53 13:48	950 452 128 972	2,8100 2,8100 2,8100 2,8100	1 1 1 1	100 100 729 1102	2.7600 2.7500 2.7400 2.7100	2.8300 2.8400 2.8500 2.8600	20 30 40 50	1 1 1 1
VERCOM	114,0000	17:00	1	114.40	-0.35 %	116	113.2000	114.0000	96	1	139	[+]
VRC	113.00 115.40	103.0000 125.8000	17:00 16:48 16:48 16:48	3 13 14 1	114,0000 113,2000 113,4000 114,2000	1 1 1 4	10 2 60 150	113.0000 112.8000 112.4000 112.0000	114.4000 114.6000 115.0000 115.2000	181 1 87 25	1 1 5 1
WARIMPEX	2,8900	16:47	365	2.90	-0.34 %	600	2.8500	2.8900	2000	8	22	[+]
WXF	2.83 2.94	2.6100 3.1900	16:43 15:33 15:19 15:11	554 400 20 400	2,8900 2,8900 2,8900 2,8900	1 2 1 2	500 1876 2000 992	2.8400 2.8300 2.8200 2.8100	2.9000 2.9300 2.9400 2.9500	1423 500 1807 4120	1 1 2 2
HANDLOWY	119,4000	17:04	203	119.60	-0.33 %	9	118.6000	119.6000	37	52	6 205	[+]
BHW	117.60 120.00	107.8000 131.4000	17:04 17:00 17:00 17:00	78 83 72 227	119,4000 119,4000 119,4000 119,4000	1 3 4 2	371 354 389 21	118.4000 117.8000 117.6000 117.4000	119.8000 120.0000 120.2000 120.4000	384 9678 504 1477	8 47 7 6
PHOTON	3,4400	17:00	143	3.45	-0.29 %	19	3.4200	3.4400	296	2	7	[+]
PEN	3.41 3.45	3.1100 3.7900	16:21 15:12 15:10 14:47	61 300 300 260	3,4400 3,4300 3,4200 3,4200	3 2 1 1	976 503 884 887	3.4100 3.4000 3.3900 3.3800	3.4500 3.4600 3.4700 3.4800	527 230 1000 504	1 1 1 2
KREDYTIN	17,3500	17:00	2	0.00	-0.29 %	0	0.0000	0.0000	0	0	0	[+]
KRI	0.00 0.00	15.7000 19.1000	16:46 16:28 16:27 16:27	24 500 348 62	16,8000 17,0000 16,7500 16,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ACTION	20,6500	17:01	1	20.70	-0.24 %	1	20.6000	20.7000	723	11	232	[+]
ACT	20.50 20.75	18.6400 22.7500	17:01 17:01 17:01 17:01	1 1 1 75	20,6500 20,6500 20,6500 20,6500	2 4 2 3	18 217 195 300	20.5500 20.5000 20.4500 20.4000	20.7500 20.8000 20.8500 20.9000	1039 26 3509 131	5 8 8 7
HARPER	4,2500	16:48	100	4.25	-0.23 %	2	4.2100	4.2500	236	0	1	[+]
HRP	4.21 4.25	3.8300 4.6700	16:36 16:35 09:00 09:00	25 3 50 100	4,2500 4,2100 4,2500 4,2500	1 1 1 1	50 186 604 600	4.2000 4.1800 4.1600 4.1300	4.2600 4.2800 4.3800 4.4900	274 2239 1000 388	1 2 1 1
POLICE	9,1000	17:00	1	9.12	-0.22 %	8	8.9400	9.1000	2596	1	12	[+]
PCE	8.94 9.14	8.2200 10.0000	16:09 16:09 16:09 15:12	194 4 33 2	8,9400 8,9600 8,9600 8,9600	2 2 1 1	423 195 200 4	8.9200 8.9000 8.8400 8.8200	9.1200 9.1400 9.1600 9.2200	3 9 4 153	1 1 1 2
KCI	0,9080	16:34	264	0.91	-0.22 %	3300	0.8940	0.9080	27589	5	4	[+]
KCI	0.89 0.91	0.8180 0.9980	16:34 16:03 13:05 11:58	2936 14 1500 32	0,9080 0,9080 0,8940 0,9080	1 1 1 2	5015 3000 3000 8700	0.8900 0.8880 0.8840 0.8820	0.9100 0.9120 0.9180 0.9200	4985 6000 5000 1650	1 1 1 1
NOCTILUCA	95,8000	17:00	3	96.20	-0.21 %	2	95.6000	95.8000	90	1	83	[+]
NCL	95.00 98.20	86.6000 105.5000	16:34 16:31 16:07 16:07	25 1 10 5	95,8000 95,6000 95,6000 95,6000	1 1 2 1	50 19 67 20	95.4000 95.2000 95.0000 94.8000	96.0000 97.2000 97.4000 97.6000	55 10 33 21	1 1 1 1
HUUUGE	18,8000	17:00	100	18.84	-0.21 %	80	18.6400	18.8000	138	47	892	[+]
HUG	18.60 18.96	16.9600 20.7000	17:00 17:00 17:00 17:00	62 48 7 6	18,8000 18,8000 18,8000 18,8000	1 8 1 2	88 612 45 2001	18.6200 18.6000 18.5800 18.5400	18.8200 18.8400 18.8600 18.9000	216 50 252 50	1 1 1 1
ONDE	10,6200	17:02	73	10.60	-0.19 %	2	10.5800	10.6200	1388	13	133	[+]
OND	10.50 10.64	9.5400 11.6600	17:02 17:00 17:00 16:46	127 120 5 6	10,6200 10,6200 10,6200 10,6200	3 5 1 1	1107 1973 100 6	10.5600 10.5000 10.4800 10.4600	10.6400 10.6800 10.7200 10.7400	608 269 11 300	1 2 2 1
COGNOR	7,9050	17:00	239	7.81	-0.19 %	4	7.7600	7.9050	42	89	699	[+]
COG	7.75 7.95	7.0250 8.5850	17:00 17:00 17:00 17:00	197 50 2 2	7,9050 7,9050 7,9050 7,9050	1 4 1 2	4 1407 2 208	7.7550 7.7500 7.7350 7.7200	7.9400 7.9600 7.9700 7.9800	546 750 410 1771	2 2 2 3
PLAYWAY	288,0000	17:00	5	290.00	-0.17 %	35	286.0000	288.0000	146	1	417	[+]
PLW	285.00 293.50	261.0000 319.0000	17:00 16:49 16:49 16:49	1 1 1 10	288,0000 288,0000 288,0000 288,0000	1 7 2 1	10 68 32 1	285.5000 285.0000 284.5000 284.0000	290.0000 291.0000 292.0000 293.0000	137 43 4 50	5 2 1 2
BLOOBER	29,9500	17:00	169	30.00	-0.17 %	1	29.8000	29.9500	1387	12	367	[+]
BLO	29.20 30.00	27.0000 33.0000	16:48 16:48 16:36 16:36	55 2 38 93	29,9500 29,9000 29,9000 29,9000	1 2 1 2	115 215 322 2129	29.6000 29.5500 29.5000 29.4500	30.0000 30.0500 30.1000 30.1500	22144 1 1000 115	16 1 1 1
BENEFIT	3 170,0000	17:00	2	3,145.00	-0.16 %	17	3155.0000	3175.0000	5	6	18 467	[+]
BFT	3,140.00 3,195.00	2835.0000 3455.0000	17:00 17:00 17:00 17:00	3 1 4 5	3 170,0000 3 170,0000 3 170,0000 3 170,0000	3 2 3 2	98 51 56 2	3150.0000 3145.0000 3140.0000 3130.0000	3180.0000 3185.0000 3190.0000 3195.0000	38 6 10 248	3 2 3 15
VOXEL	142,8000	16:43	16	143.00	-0.14 %	10	142.6000	142.8000	9	3	406	[+]
VOX	141.40 143.60	128.8000 157.2000	16:43 16:16 16:05 16:05	4 17 16 5	142,8000 142,8000 142,6000 142,8000	1 2 2 1	26 25 35 5	142.4000 142.2000 142.0000 141.8000	143.0000 143.2000 143.4000 143.6000	5 5 5 731	1 1 1 1
SYNTHAVERSE	4,4450	17:00	20	4.46	-0.11 %	10	4.4400	4.4450	993	47	207	[+]
SVE	4.40 4.50	4.0100 4.9000	17:00 17:00 16:45 16:45	10 10 1 4	4,4450 4,4450 4,4450 4,4300	1 1 2 1	300 1364 461 1000	4.4050 4.4000 4.3900 4.3350	4.4500 4.4550 4.4700 4.4800	10 128 6 10	1 1 1 1
WIRTUALNA	86,9000	17:00	14	87.30	-0.11 %	85	86.6000	86.9000	100	31	2 690	[+]
WPL	86.60 87.80	78.6000 96.0000	17:00 17:00 17:00 17:00	30 48 58 25	86,9000 86,9000 86,9000 86,9000	2 3 5 2	140 898 131 491	86.5000 86.1000 86.0000 85.7000	87.1000 87.2000 87.8000 88.0000	29 557 240 385	1 3 2 3
11B	209,8000	17:00	2	210.80	-0.10 %	31	209.0000	210.0000	200	21	4 393	[+]
11B	205.60 216.40	189.8000 231.8000	17:00 17:00 17:00 17:00	18 6 2 14	209,8000 209,8000 209,8000 209,8000	1 5 3 1	10 69 102 80	208.2000 208.0000 207.8000 207.4000	210.4000 210.6000 211.2000 212.0000	1 10 20 220	1 1 1 4
PEKAO	191,7500	17:02	10	191.90	-0.08 %	686	191.6500	191.7500	581	935	178 363	[+]
PEO	187.75 192.65	172.7500 211.0000	17:02 17:00 17:00 17:00	81 212 473 2	191,7500 191,7500 191,7500 191,7500	2 2 2 1	357 735 2441 731	191.6000 191.5000 191.4000 191.3500	191.8000 191.9000 191.9500 192.0000	1327 1048 2255 2244	2 2 1 4
LOKUM	20,4000	15:16	157	20.40	0.00 %	150	20.2000	20.4000	297	0	7	[+]
LKD	20.10 20.40	18.4000 22.4000	15:16 13:28 11:58 11:58	43 1 15 100	20,4000 20,4000 20,1000 20,2000	2 2 2 2	39 6 200 151	20.1000 20.0000 19.8000 19.6000	21.0000 21.3000 21.4000 21.5000	202 155 100 45	1 1 1 1
MAXCOM	7,4600	17:00	2	7.46	0.00 %	2	7.4400	7.4600	8311	0	1	[+]
MXC	7.46 7.46	6.7200 8.2000	15:52 13:17 12:58 09:00	2 70 2 2	7,4600 7,4600 7,4600 7,4600	6 1 2 3	422 80 354 506	7.4200 7.4000 7.3800 7.3000	7.5400 7.5800 7.6000 7.6400	4 48 2 3	1 3 1 1
TOWERINV	2,4250	14:42	10	2.33	0.00 %	7	2.3400	2.4200	3589	16	38	[+]
TOW	2.28 2.43	2.1000 2.5600	14:34 11:29 10:23 10:18	50 10 10 434	2,4100 2,4100 2,4100 2,4000	1 1 3 2	5 188 2740 2323	2.3200 2.3000 2.2900 2.2850	2.4500 2.4550 2.4600 2.4650	520 318 1955 975	1 1 2 1
BIOMAXIMA	12,6500	16:41	2	12.60	0.00 %	204	12.5500	12.6500	127	1	16	[+]
BMX	12.50 12.65	11.3500 13.8500	16:41 16:35 16:07 15:44	18 5 45 5	12,6500 12,6500 12,6000 12,6000	1 5 3 4	32 414 290 595	12.5000 12.4500 12.4000 12.3500	12.7000 12.7500 12.8000 12.8500	250 326 250 160	2 4 2 2
BEST	30,2000	11:52	134	30.20	0.00 %	750	30.0000	30.8000	100	0	7	[+]
BST	30.20 30.20	27.2000 33.2000	11:52 09:00 16:36 16:33	15 80 155 4	30,2000 30,2000 30,2000 31,0000	1 1 1 0	165 64 40 0	28.0000 26.4000 25.0000 0.0000	31.0000 32.0000 33.0000 33.8000	246 20 51 100	1 1 1 1
RENDER	81,0000	09:28	2	0.00	0.00 %	9	75.8000	81.0000	113	0	0	[+]
RND	0.00 0.00	73.0000 89.0000	09:26 13:18 14:04 14:04	1 4 2 8	81,0000 79,4000 79,0000 79,0000	1 2 1 1	2 2 50 22	75.4000 74.2000 74.0000 73.4000	81.2000 81.8000 82.4000 85.0000	29 30 4 100	1 1 1 2
FABRITY	27,7000	17:00	1	27.90	0.00 %	7	27.7000	27.9000	425	0	9	[+]
FAB	27.70 27.90	25.2000 30.6000	16:38 16:38 16:05 16:05	75 74 4 62	27,9000 27,8000 27,8000 27,8000	1 1 2 1	20 6 81 75	27.5000 27.4000 27.3000 27.1000	28.2000 28.3000 28.4000 28.5000	35 74 100 154	1 1 1 2
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	9344	PKC	PKC	319	0	0	[+]
ASM	0.00 0.00	0.2160 0.2640	16:48 16:44 16:39 16:39	7500 10000 5556 6005	0,2400 0,2400 0,2420 0,2440	1 1 2 1	2000 100000 30450 2708	0.2740 0.2600 0.2500 0.2400	0.2000 0.2300 0.2400 0.2740	1800 300 13685 5000	1 1 3 1
GRUPAAZOTY	21,0000	17:01	150	20.76	0.00 %	12	20.9800	21.0000	1772	129	2 692	[+]
ATT	20.60 21.10	18.6900 22.8200	17:00 17:00 17:00 17:00	200 403 26 32	21,0000 21,0000 21,0000 21,0000	2 3 2 2	71 122 36 58	20.9600 20.9400 20.9200 20.9000	21.0800 21.1000 21.1200 21.1400	100 1420 576 87	1 7 2 3
FMG	96,0000	12:25	2	95.00	0.00 %	2	92.8000	96.0000	67	0	0	[+]
FMG	95.00 96.00	85.6000 104.5000	12:25 09:02 09:02 09:02	1 1 1 1	95,0000 96,0000 95,8000 95,6000	1 1 1 1	1 10 9 2	91.8000 91.6000 91.4000 91.2000	99.6000 99.8000 100.0000 101.5000	5 33 25 10	1 1 2 1
TENDERHUT	5,8000	09:19	10	5.80	0.00 %	300	5.8200	5.9000	20	0	0	[+]
THG	5.80 5.80	5.2200 6.3800	09:19 09:19 09:19 09:19	10 10 10 10	5,8000 5,8000 5,8000 5,8000	1 1 1 1	220 20 20 20	5.8000 5.7800 5.7600 5.7200	5.9200 5.9600 5.9800 6.0000	20 20 40 174	1 1 2 1
MBWS	13,0000	09:01	1	13.00	0.00 %	75	12.5000	13.0000	4	0	0	[+]
MBW	13.00 13.00	11.7000 14.3000	09:01 09:57 09:25 09:25	100 344 344 220	13,0000 12,9000 13,3000 13,3000	1 0 0 0	163 0 0 0	6.0000 0.0000 0.0000 0.0000	16.8000 18.8000 19.7000 20.3000	58 150 140 133	1 1 1 1
IBSM	72,0000	09:00	2	72.00	0.00 %	7	69.6000	70.8000	13	0	0	[+]
IBS	72.00 72.00	64.8000 79.2000	10:44 09:00 16:41 16:36	1 2 1 4	72,0000 72,0000 72,0000 69,6000	1 1 1 1	120 25 11 13	69.4000 68.0000 63.0000 54.0000	71.0000 71.8000 72.2000 72.6000	50 1 11 5	1 1 1 3
IPOPEMA	3,1000	15:50	113	3.10	0.00 %	1440	3.0100	3.1000	2387	8	25	[+]
IPE	3.05 3.10	2.7900 3.4100	15:50 15:09 13:07 10:52	187 50 7850 48	3,1000 3,0500 3,0500 3,1000	1 1 1 2	2500 4 4 1004	3.0000 2.9400 2.9200 2.9100	3.1400 3.1500 3.1900 3.2000	100 1500 4075 6900	1 1 1 4
PRAGMAINK	3,8000	09:35	5	3.80	0.00 %	158	3.6400	3.8000	1145	0	0	[+]
PRI	3.80 3.80	3.4200 4.1800	09:35 09:35 09:35 09:15	5 5 5 5	3,8000 3,8000 3,8000 3,8000	1 1 2 1	420 100 200 376	3.6200 3.6000 3.5000 3.4200	3.9000 3.9800 4.0000 4.0400	150 100 100 100	2 1 1 1
CASPAR	5,2500	17:00	2	5.60	0.00 %	15	5.0000	5.2500	560	4	21	[+]
CSR	5.10 5.60	5.0500 6.1500	16:27 16:27 16:26 16:26	27 500 1450 50	5,1000 5,1000 5,2000 5,2000	2 1 0 0	682 100 0 0	4.9600 4.6000 0.0000 0.0000	5.3000 5.5000 5.6000 5.8000	46 1364 700 264	1 1 1 1
UNIMOT	154,6000	17:00	3	155.40	0.00 %	22	154.2000	154.6000	189	2	331	[+]
UNT	153.40 155.80	140.0000 170.8000	17:00 17:00 17:00 16:48	87 105 6 1	154,6000 154,6000 154,6000 154,6000	3 1 2 2	109 27 113 36	153.8000 153.6000 153.4000 153.2000	154.8000 156.4000 156.8000 158.0000	100 32 33 112	1 1 1 1
SOPHARMA	13,0000	13:13	2	0.00	0.00 %	498	12.0000	13.3500	100	0	0	[+]
SPH	0.00 0.00	11.7000 14.3000	13:13 13:13 09:00 13:59	611 307 14 1	13,0000 13,0000 13,0000 12,9500	1 1 0 0	144 130 0 0	11.8000 10.7500 0.0000 0.0000	13.4000 13.4500 13.7000 13.8000	75 103 100 470	1 1 1 2
ACAUTOGAZ	32,3000	17:02	20	32.20	0.00 %	48	31.8000	32.3000	788	1	38	[+]
ACG	32.10 32.30	29.0000 35.4000	16:32 15:59 15:52 15:26	8 73 100 51	32,3000 32,3000 32,3000 32,3000	1 1 1 1	51 50 150 36	31.7000 31.6000 31.5000 31.4000	32.4000 32.5000 32.6000 32.7000	453 1207 40 211	5 6 1 1
ENELMED	19,5000	09:00	2	19.50	0.00 %	251	19.1000	19.5000	128	0	0	[+]
ENE	19.50 19.50	17.6000 21.4000	17:00 09:31 09:00 09:02	2 100 2 2	19,5000 19,1000 19,5000 19,5000	1 1 1 0	72 74 2 0	18.0000 17.7000 0.0100 0.0000	19.9000 20.0000 20.2000 21.0000	184 8245 1150 40	3 1 1 1
IZOSTAL	2,6900	15:15	114	2.69	0.00 %	310	2.6700	2.6800	5	2	6	[+]
IZS	2.67 2.69	2.4300 2.9500	15:15 14:57 14:32 14:32	107 200 365 700	2,6900 2,6700 2,6800 2,6800	5 4 4 7	3205 786 2775 1768	2.6600 2.6500 2.6400 2.6300	2.6900 2.7100 2.7200 2.7400	386 1213 1116 300	3 3 2 2
ZAMET	0,7900	17:00	20	0.78	0.00 %	1231	0.7800	0.7900	110	65	51	[+]
ZMT	0.76 0.80	0.7020 0.8580	17:00 16:49 16:39 16:37	30 1269 6 421	0,7900 0,7800 0,7840 0,7900	2 2 2 3	1964 2100 2556 5600	0.7760 0.7740 0.7720 0.7700	0.7940 0.7960 0.7980 0.8000	101 30 292 19258	2 1 2 4
TATRY MOUNTAIN	78,0000	12:33	20	0.00	0.00 %	21	79.0000	85.5000	6	0	0	[+]
TMR	0.00 0.00	70.5000 85.5000	12:28 12:27 09:07 09:07	15 15 20 19	80,0000 81,0000 80,0000 80,0000	1 2 0 0	20 10 0 0	77.5000 70.0000 0.0000 0.0000	86.5000 87.0000 88.5000 89.0000	20 20 8 310	1 1 1 1
IMS	3,6000	16:39	56	3.60	0.00 %	1960	3.5800	3.6000	3142	13	47	[+]
IMS	3.56 3.60	3.2400 3.9600	16:26 16:21 15:27 15:21	1950 50 40 8	3,5900 3,5900 3,5800 3,6000	2 4 2 4	66 2128 2100 664	3.5600 3.5500 3.5400 3.5200	3.6200 3.6300 3.6400 3.6500	50 2050 1796 130	1 2 3 2
INPRO	7,1500	12:15	5	7.15	0.00 %	6	6.9000	7.1500	881	0	0	[+]
INP	7.15 7.15	6.4500 7.8500	09:01 15:42 13:42 13:35	1 10 1462 988	7,1500 7,1500 7,1500 7,1500	1 2 1 1	5 1722 100 90	6.8500 6.7500 6.7000 6.6500	7.2000 7.3000 7.6000 7.7000	313 1100 493 234	1 2 1 2
NEPTIS	121,0000	09:25	1	125.00	0.00 %	100	116.0000	119.0000	68	0	9	[+]
YAN	120.00 125.00	113.0000 137.0000	09:25 09:24 09:23 09:00	1 62 10 1	121,0000 120,0000 122,0000 125,0000	1 1 1 1	47 50 50 70	114.0000 111.0000 110.0000 88.5000	150.0000 160.0000 175.0000 178.0000	6 20 461 300	1 1 1 1
LABOPRINT	15,3000	11:29	25	0.00	0.00 %	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
TERMOREX	0,6900	09:34	1490	0.69	0.00 %	783	0.6900	0.6950	500	3	2	[+]
TRR	0.69 0.69	0.6250 0.7550	09:33 09:17 09:17 09:17	1244 20 20 20	0,6900 0,6900 0,6900 0,6900	1 1 1 1	500 500 500 500	0.6850 0.6800 0.6750 0.6700	0.7050 0.7100 0.7200 0.7250	350 45673 500 2265	1 4 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
PROJPRZEM	15,9000	17:00	2	15.90	0.00 %	184	15.4000	15.9000	234	0	0	[+]
PJP	15.75 15.90	14.3500 17.4500	11:05 09:00 17:00 12:34	2 1 2 1	15,7500 15,9000 15,9000 15,8500	1 1 1 1	100 30 7 10	15.2000 14.7500 14.5500 14.5000	15.9500 16.0500 16.1000 16.2000	471 297 200 110	1 1 1 1
CDPROJEKT	226,0000	17:00	862	225.00	0.00 %	327	225.9000	226.0000	1140	260	58 166	[+]
CDR	217.90 226.40	202.5000 247.5000	17:00 17:00 17:00 17:00	171 78 77 71	226,0000 226,0000 226,0000 226,0000	2 2 2 2	292 101 1048 3534	225.8000 225.7000 225.6000 225.5000	226.1000 226.2000 226.4000 226.5000	171 1174 593 115	1 3 2 3
HELIO	25,3000	15:29	28	25.90	0.00 %	1	25.3000	25.6000	149	0	11	[+]
HEL	25.30 25.90	23.4000 28.4000	14:49 14:49 13:43 10:40	71 129 140 31	25,3000 25,4000 25,4000 25,4000	3 2 1 2	130 221 5500 920	25.0000 24.6000 24.5000 24.4000	25.7000 26.0000 26.2000 27.6000	554 233 740 120	1 1 1 2
MUZA	14,4000	13:48	8	0.00	0.00 %	540	13.9000	14.3000	150	0	0	[+]
MZA	0.00 0.00	13.0000 15.8000	12:13 11:25 11:21 11:21	100 65 1 534	14,0000 14,2000 14,1500 14,0500	1 2 1 1	2 103 10 70	13.5500 12.8000 12.0000 6.7800	14.3500 14.4500 14.5000 14.5500	200 582 1100 666	1 1 3 2
MOL	31,0000	16:38	30	30.96	0.00 %	7	30.6400	31.0000	528	1	46	[+]
MOL	30.32 31.00	27.8800 34.0400	15:16 15:13 14:46 14:46	2 20 8 1	30,9800 30,9800 30,9800 30,9800	1 1 1 1	1 2 66 200	30.6000 30.3600 30.3000 30.1600	31.0800 31.1000 31.2000 31.5000	400 1030 702 1000	1 1 1 1
ORCOGROUP	3,7600	13:16	105	0.00	0.00 %	3100	3.7600	3.8400	31	0	0	[+]
OPG	0.00 0.00	3.4000 4.1200	13:31 14:57 14:57 11:34	1000 179 3821 2124	3,7400 3,6600 3,6800 3,6400	1 1 2 1	7506 3822 11889 2077	3.7200 3.6800 3.6600 3.6400	3.8600 3.9200 3.9400 3.9600	3498 588 682 679	1 1 1 1
MENNICA	25,3000	16:41	78	25.30	0.00 %	1100	24.8000	25.3000	36	0	5	[+]
MNC	24.70 25.30	22.8000 27.8000	16:28 16:11 12:38 10:35	2 20 1 1	24,9000 25,1000 25,3000 24,7000	2 3 1 1	629 589 130 1000	24.7000 24.5000 24.0000 23.9000	25.4000 25.5000 25.6000 25.7000	800 70 91 660	2 1 1 2
SEKO	9,0600	16:35	20	9.14	0.00 %	356	9.0600	9.1000	2	10	88	[+]
SEK	9.06 9.14	8.2400 10.0500	16:22 14:49 13:10 12:53	2 50 2 122	9,0800 9,1400 9,1400 9,0600	2 3 9 2	122 512 2636 1502	9.0400 9.0200 9.0000 8.9600	9.1400 9.1600 9.1800 9.2000	1838 1000 2100 1032	3 1 8 6
KRAKCHEM	1,0800	16:47	25	1.08	0.00 %	80	1.0450	1.0800	98	10	11	[+]
KCH	1.02 1.09	0.9720 1.1850	16:10 16:10 16:10 16:10	277 670 24 29	1,0800 1,0800 1,0750 1,0750	3 2 2 9	4120 1930 1010 14178	1.0400 1.0350 1.0300 1.0200	1.0850 1.0900 1.1100 1.1150	200 230 1700 90	1 1 1 1
PEPEES	0,8600	10:06	1737	0.84	0.00 %	2000	0.8450	0.8550	1172	3	3	[+]
PPS	0.84 0.86	0.7600 0.9200	09:04 09:04 16:47 12:11	806 800 5000 20	0,8350 0,8400 0,8600 0,8600	2 1 2 1	2013 1194 1900 100	0.8400 0.8350 0.8300 0.8150	0.8600 0.8650 0.8700 0.8800	5661 1990 10000 10000	2 1 1 1
WIKANA	6,4500	17:00	1	6.30	0.00 %	262	6.3500	6.4500	38	1	6	[+]
WIK	6.30 6.45	5.7000 6.9000	15:03 13:47 13:47 12:59	465 134 1 224	6,3500 6,4500 6,4500 6,4000	1 1 2 1	59 1240 1905 440	6.2500 6.2000 6.0500 6.0000	6.5000 6.8500 6.9000 7.0000	1200 9000 3310 839	1 2 2 2
PULAWY	52,0000	16:31	16	52.00	0.00 %	60	51.2000	52.0000	335	0	17	[+]
ZAP	51.00 52.00	46.8000 57.2000	16:31 14:18 14:18 13:48	29 1 9 10	52,0000 52,0000 51,8000 51,8000	1 1 2 1	31 4 134 4	51.0000 50.8000 50.6000 50.4000	52.2000 52.6000 52.8000 53.0000	91 3 6 382	1 2 2 4
LSISOFT	15,8000	12:37	99	15.80	0.00 %	2	15.7000	15.8000	3662	0	2	[+]
LSI	15.80 15.80	14.3000 17.3000	12:37 17:00 11:05 09:35	1 330 4 462	15,8000 15,8000 16,0000 15,5000	1 3 1 2	130 617 500 830	15.6000 15.5000 15.4000 15.3000	16.0000 16.4000 16.5000 16.8000	496 42 6 520	1 1 1 2
STALPROFI	8,6800	16:34	941	8.68	0.00 %	210	8.6400	8.7000	383	2	21	[+]
STF	8.62 8.72	7.8200 9.5400	16:34 15:50 15:49 15:45	92 100 10 150	8,6800 8,6800 8,7000 8,7000	3 1 1 1	790 10 100 145	8.6200 8.5600 8.5400 8.5200	8.7200 8.7400 8.7600 8.7800	250 150 897 750	2 1 1 3
POINTGROUP	2,2000	09:00	5	2.20	0.00 %	245	2.1200	2.2000	3510	0	0	[+]
PGM	2.20 2.20	1.9800 2.4200	17:00 14:55 09:00 09:00	1 468 5 5	2,2000 2,1500 2,2000 2,2000	1 1 2 1	3600 3572 1333 404	2.1100 2.1000 1.9100 1.8600	2.2100 2.3200 2.3600 2.4600	3500 602 282 272	1 1 1 1
RELPOL	5,2600	17:00	500	5.26	0.00 %	4105	5.2000	5.2600	60	1	5	[+]
RLP	5.26 5.26	4.7400 5.7800	15:28 15:02 14:59 14:58	100 100 100 100	5,2600 5,2600 5,2600 5,2600	3 1 4 4	582 100 407 1236	5.1800 5.1600 5.1400 5.1200	5.2800 5.3000 5.3400 5.3600	2004 504 70 10	2 2 1 1
PROCHEM	25,5000	09:00	2	25.50	0.00 %	1	24.5000	25.5000	19	0	0	[+]
PRM	25.50 25.50	23.0000 28.0000	09:00 12:34 11:36 09:00	1 1 37 2	25,5000 25,5000 25,5000 25,4000	1 2 1 1	160 240 46 3	23.4000 23.0000 22.7000 20.0000	25.7000 26.2000 27.4000 27.9000	292 96 100 200	1 1 1 1
RAWLPLUG	17,9000	17:00	157	17.90	0.00 %	74	17.4000	17.9000	20	0	4	[+]
RWL	17.90 17.90	16.1500 19.6500	17:00 11:37 09:00 09:00	43 1 2 2	17,9000 17,9000 17,9000 17,9000	1 1 1 1	284 200 294 200	17.1500 16.7500 16.6500 16.6000	18.0000 18.1000 18.3000 18.3500	610 17 750 200	3 1 2 2
AGORA	9,8600	17:00	450	9.80	0.00 %	150	9.8400	9.8800	506	7	67	[+]
AGO	9.76 9.86	8.8200 10.7500	17:00 17:00 17:00 17:00	12 108 134 58	9,8600 9,8600 9,8600 9,8600	1 2 1 1	711 415 210 40	9.7800 9.7600 9.7400 9.7200	9.9000 9.9400 9.9800 10.0000	52 100 543 111	2 1 3 4
PLAZACNTR	2,6050	17:00	133	2.61	0.00 %	211	2.5450	2.6050	815	1	1	[+]
PLZ	2.61 2.61	2.3450 2.8650	17:00 09:12 09:00 17:01	2 221 190 1082	2,6050 2,6050 2,6050 2,6050	1 1 2 1	210 511 1022 2000	2.5400 2.5300 2.5250 2.5100	2.6100 2.6200 2.6300 2.6500	1699 1907 1779 2010	1 1 1 2
BOS	11,0000	17:00	2720	11.00	0.00 %	18	10.9800	11.0000	676	30	331	[+]
BOS	10.94 11.20	9.9000 12.1000	17:00 17:00 16:48 16:48	288 166 334 66	11,0000 11,0000 11,0000 11,0000	6 5 5 4	3338 738 299 1652	10.9600 10.9400 10.9200 10.9000	11.1600 11.2000 11.2600 11.2800	10 1698 320 1730	1 4 2 4
ATMGRUPA	3,8800	16:39	5	3.88	0.00 %	85	3.8800	3.9000	292	1	3	[+]
ATG	3.88 3.93	3.5000 4.2600	16:03 16:03 16:00 15:36	50 450 3 18	3,9000 3,9000 3,9000 3,9000	2 2 1 1	510 1717 140 3	3.8700 3.8600 3.8500 3.8400	3.9300 3.9400 3.9500 3.9600	1069 2530 3050 2431	2 3 2 4
AMBRA	21,5000	17:00	62	21.50	0.00 %	11	21.3000	21.5000	61	4	87	[+]
AMB	21.20 21.50	19.3600 23.6500	17:00 16:49 16:49 16:48	13 10 10 9	21,5000 21,5000 21,4500 21,3000	1 8 7 9	10 257 582 205	21.2500 21.2000 21.1500 21.1000	21.5500 21.6000 21.6500 21.7000	546 300 43 815	6 3 3 9
SECOGROUP	27,0000	17:00	280	27.00	0.00 %	291	26.0000	28.0000	40	0	10	[+]
SWG	27.00 27.00	24.4000 29.6000	09:03 16:43 11:17 16:33	98 18 19 3	27,0000 27,0000 27,0000 26,0000	1 2 1 1	4 12 41 28	25.4000 25.0000 24.8000 24.0000	29.8000 30.0000 32.4000 32.6000	1000 130 48 18	1 1 1 1
BBIDEVNFI	5,4500	13:22	1	5.45	0.00 %	319	5.4000	5.5500	300	0	0	[+]
BBD	5.45 5.45	4.9200 5.9500	16:36 16:36 16:13 16:11	1 329 17 98	5,4500 5,4500 5,5000 5,5000	2 2 1 2	615 2225 229 423	5.3000 5.2500 5.2000 5.1500	5.6000 5.6500 5.7000 5.7500	739 459 310 2000	3 3 1 1
UNICREDIT	214,0000	16:17	10	0.00	0.00 %	0	0.0000	217.0000	18	0	0	[+]
UCG	0.00 0.00	192.6000 235.4000	14:05 12:04 10:42 15:00	6 6 10 55	214,4000 214,5000 211,2000 204,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	218.0000 219.0000 225.0000 0.0000	10 1 14 0	1 1 1 0
BNPPL	109,0000	17:00	101	107.00	0.00 %	83	108.0000	109.0000	2129	27	2 864	[+]
BNP	106.50 109.00	96.4000 117.5000	17:00 17:00 17:00 17:00	36 18 11 2	109,0000 109,0000 109,0000 109,0000	2 1 3 2	226 199 246 94	107.5000 107.0000 106.5000 105.5000	109.5000 110.0000 110.5000 111.0000	323 1859 330 152	7 7 4 4
ERG	48,0000	16:20	2	0.00	0.00 %	282	46.0000	47.0000	100	0	0	[+]
ERG	0.00 0.00	43.2000 52.5000	16:19 16:17 16:13 16:10	6 2 23 165	47,0000 48,0000 47,0000 46,0000	1 0 0 0	31 0 0 0	43.0000 0.0000 0.0000 0.0000	48.0000 50.0000 53.0000 53.5000	391 510 28 20	4 2 1 1
06MAGNA	2,6400	16:25	133	2.64	0.00 %	1000	2.6200	2.6400	3089	16	41	[+]
06N	2.57 2.65	2.3800 2.9000	15:49 15:22 15:01 15:01	131 423 600 4	2,6500 2,6400 2,6400 2,6400	2 4 2 4	900 1396 995 1565	2.6100 2.6000 2.5900 2.5800	2.6500 2.6700 2.7000 2.7100	2446 15 2600 1311	1 1 2 2
FON	1,7450	12:52	1749	0.00	0.00 %	5000	PKC	PKC	2023	0	0	[+]
FON	0.00 0.00	1.5750 1.9150	12:52 11:25 11:25 11:09	251 2299 1001 200	1,7450 1,7450 1,7450 1,7450	2 1 1 2	2000 300 5 2000	1.8000 1.7450 1.6800 1.5000	1.0000 1.6000 1.6800 1.7000	50 1957 2050 1010	1 1 2 2
FASING	11,6000	14:18	604	0.00	0.00 %	185	11.6000	11.9000	631	0	0	[+]
FSG	0.00 0.00	10.5000 12.7000	09:53 09:29 09:10 09:10	95 300 10 190	11,9000 11,8000 11,5000 11,5000	1 1 1 1	25 658 152 100	11.5000 11.4000 11.3000 11.2000	12.0000 12.2000 12.7000 12.9000	180 10000 180 500	1 1 2 2
EQUNICO	0,7260	16:16	50	0.73	0.00 %	2050	0.6960	0.7260	3330	26	18	[+]
EQU	0.70 0.73	0.6540 0.7980	16:14 16:14 16:14 12:41	100 5000 2530 50	0,7000 0,7000 0,7020 0,7300	1 1 3 1	600 2000 13170 666	0.6940 0.6920 0.6900 0.6660	0.7280 0.7300 0.7320 0.7360	3000 3970 800 2000	1 2 1 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
BUDIMEX	627,0000	17:01	19	626.00	0.03 %	132	626.8000	627.0000	3456	56	34 855	[+]
BDX	618.80 629.80	563.4000 688.6000	17:00 17:00 17:00 17:00	19 60 3 38	627,0000 627,0000 627,0000 627,0000	2 2 3 2	96 18 139 2	626.6000 626.2000 626.0000 625.8000	628.0000 628.2000 628.8000 629.0000	250 25 63 13	1 1 1 1
SANPL	619,8000	17:02	23	610.00	0.06 %	203	619.6000	619.8000	124	83	51 326	[+]
SPL	606.80 628.00	549.0000 671.0000	17:00 17:00 17:00 17:00	9 134 211 94	619,8000 619,8000 619,8000 619,8000	2 1 1 1	150 20 202 20	619.2000 618.8000 618.6000 618.4000	620.0000 620.2000 620.4000 620.6000	74 45 414 431	2 2 1 2
CAPITEA	0,4445	17:00	10	0.44	0.11 %	4550	0.4375	0.4445	3716	49	22	[+]
CAP	0.44 0.45	0.3930 0.4800	16:49 16:48 16:47 15:35	2274 2710 5 16	0,4445 0,4445 0,4445 0,4380	3 1 2 1	20120 2500 8450 2222	0.4370 0.4365 0.4360 0.4355	0.4450 0.4455 0.4460 0.4465	5749 4400 3216 7494	2 1 1 3
BUMECH	8,0100	16:44	124	8.00	0.12 %	86	8.0000	8.0100	246	18	142	[+]
BMC	7.97 8.08	7.2000 8.8000	16:44 16:44 16:24 16:22	506 124 5 9	8,0100 8,0100 8,0000 8,0000	1 1 2 3	395 300 560 253	7.9900 7.9800 7.9700 7.9600	8.0200 8.0700 8.0800 8.0900	500 771 1910 490	1 1 1 1
DEBICA	83,5000	17:00	3	83.40	0.12 %	371	83.5000	83.9000	27	2	205	[+]
DBC	82.50 83.50	75.1000 91.7000	17:00 17:00 17:00 17:00	12 32 20 100	83,5000 83,5000 83,5000 83,5000	1 2 1 1	79 120 10 51	83.0000 82.8000 82.5000 82.4000	84.0000 84.1000 84.2000 84.4000	176 11 30 5	4 1 1 1
XTB	80,5000	17:00	64	80.22	0.12 %	87	80.4800	80.5000	1055	376	30 164	[+]
XTB	78.84 81.10	72.2000 88.2400	17:00 17:00 17:00 17:00	83 111 44 77	80,5000 80,5000 80,5000 80,5000	2 2 2 2	410 192 240 57	80.4400 80.4000 80.3600 80.3400	80.5600 80.5800 80.6000 80.6200	141 82 230 500	1 1 3 1
DEVELIA	7,2900	17:04	2496	7.24	0.14 %	5019	7.2900	7.4000	5628	77	560	[+]
DVL	7.20 7.39	6.5200 7.9600	17:00 17:00 17:00 17:00	296 700 369 59	7,2900 7,2900 7,2900 7,2900	1 1 1 1	686 686 686 686	7.2600 7.2500 7.2400 7.2300	7.4100 7.4200 7.4300 7.4400	1 100 302 3895	1 1 2 5
KETY	845,0000	17:04	18	848.00	0.18 %	2	844.0000	845.5000	31	10	8 097	[+]
KTY	835.00 854.00	763.5000 932.5000	17:00 17:00 17:00 17:00	5 10 7 22	845,0000 845,0000 845,0000 845,0000	1 2 2 1	2 47 46 15	841.5000 841.0000 840.5000 840.0000	846.5000 847.0000 847.5000 848.0000	25 46 26 53	2 2 2 5
FEERUM	10,0000	16:40	140	9.90	0.20 %	201	9.6200	10.0000	60	1	7	[+]
FEE	9.62 10.00	8.9200 10.8500	16:40 16:40 16:40 15:14	256 2 2 75	9,9800 9,8800 9,6400 9,6200	2 1 1 1	202 2 500 200	9.5400 9.5200 9.5000 9.2000	10.3000 10.4000 10.5000 10.6000	264 190 200 100	2 1 1 1
ENERGOINS	1,9750	16:23	3	1.97	0.25 %	527	1.9300	1.9750	2315	16	32	[+]
ENI	1.90 2.02	1.7750 2.1600	16:18 16:18 16:02 16:02	173 7 13 6	1,9300 1,9300 1,9750 1,9700	2 1 1 2	885 1155 700 1000	1.9200 1.9150 1.9100 1.9050	1.9800 2.0100 2.0200 2.0300	2288 10390 1042 415	1 2 1 1
ZREMB	7,7000	17:00	448	7.79	0.26 %	54	7.6000	7.7000	522	35	263	[+]
ZRE	7.56 7.79	7.0200 8.5600	17:00 16:49 16:49 16:49	30 2 193 187	7,7000 7,6900 7,6900 7,6900	2 4 4 4	503 2718 660 38	7.5900 7.5800 7.5600 7.5500	7.7200 7.7300 7.7400 7.7500	550 2 1302 500	1 1 2 1
RAINBOW	143,4000	17:00	20	143.00	0.28 %	28	143.3000	143.4000	70	29	4 119	[+]
RBW	141.60 144.00	128.7000 157.3000	17:00 17:00 17:00 17:00	73 6 58 5	143,4000 143,4000 143,4000 143,4000	2 2 2 2	504 80 141 36	143.2000 143.1000 143.0000 142.9000	143.5000 143.6000 143.7000 143.8000	135 38 1 348	2 1 1 5
EDINVEST	6,2800	13:27	12	6.28	0.32 %	17	6.1800	6.2800	212	0	0	[+]
EDI	6.16 6.28	5.6600 6.9000	12:55 10:59 10:02 09:59	50 2 2 12	6,1600 6,2800 6,2800 6,2800	1 1 1 1	6 6 6 121	6.0800 6.0600 6.0400 6.0200	6.3000 6.3200 6.3600 6.3800	1201 248 4254 240	1 1 2 1
RANKPROGR	4,6900	17:00	5	4.66	0.32 %	455	4.5950	4.6900	1282	6	26	[+]
RNK	4.56 4.70	4.1950 5.1200	16:38 16:10 16:07 15:21	45 20 5 40	4,6900 4,6900 4,5950 4,5700	1 1 2 1	1000 1000 1693 933	4.5900 4.5550 4.5500 4.5400	4.6950 4.7000 4.7450 4.7500	1395 6754 1745 1000	2 2 1 1
AMICA	61,4000	16:39	10	61.20	0.33 %	20	61.4000	61.8000	20	1	48	[+]
AMC	60.70 62.20	55.1000 67.3000	16:39 16:03 15:37 15:36	1 3 1 3	61,4000 61,5000 61,9000 61,9000	1 2 2 3	1 11 251 22	61.3000 61.2000 61.1000 61.0000	61.9000 62.3000 62.7000 62.9000	16 74 40 163	1 2 1 2
SIMFABRIC	1,7580	16:14	1	1.76	0.34 %	6	1.7440	1.7560	100	2	4	[+]
SIM	1.70 1.76	1.5840 1.9320	16:11 14:09 11:38 11:02	100 25 200 1000	1,7020 1,7580 1,7580 1,7580	1 5 1 1	3000 595 408 662	1.7200 1.7020 1.7000 1.6820	1.7580 1.7600 1.7620 1.7700	770 2500 1719 794	1 1 1 1
PZU	59,1000	17:00	398	58.48	0.34 %	8932	59.0400	59.1000	32833	1 928	113 372	[+]
PZU	58.00 59.10	52.6400 64.3200	17:00 17:00 17:00 17:00	146 1300 344 140	59,1000 59,1000 59,1000 59,1000	2 4 2 2	1392 2429 3121 2498	59.0200 59.0000 58.9800 58.9600	59.1200 59.1400 59.1600 59.1800	1648 1412 3777 558	3 4 4 2
SANWIL	1,4550	17:00	1	1.46	0.34 %	2466	1.4300	1.4550	799	17	24	[+]
SNW	1.43 1.48	1.3150 1.6050	16:48 16:48 16:48 16:41	578 800 1398 1666	1,4300 1,4350 1,4350 1,4350	1 1 1 2	14 22 2500 2468	1.4250 1.4200 1.4150 1.4100	1.4650 1.4700 1.4750 1.4800	1393 1405 3500 980	3 1 1 1
GAMEOPS	16,5600	17:00	4	16.58	0.36 %	9	16.2200	16.5600	6	0	5	[+]
GOP	16.04 16.58	14.9400 18.2200	17:00 16:49 15:04 12:31	6 1 10 3	16,5600 16,5000 16,5000 16,5000	1 2 1 1	10 277 88 150	16.1200 16.0000 15.9600 15.8600	16.5800 16.6000 16.6400 16.6800	192 491 67 98	1 2 1 1
SILVANO	5,4800	16:06	10	5.40	0.37 %	400	5.4000	5.4800	410	3	16	[+]
SFG	5.40 5.48	4.8600 5.9400	15:25 14:23 13:01 11:53	1500 1500 10 2400	5,4000 5,4000 5,4600 5,4000	1 1 1 1	311 73 5 27	5.1200 5.0800 5.0600 5.0000	5.5000 5.6000 5.7000 5.7800	623 257 255 500	3 1 1 1
CLNPHARMA	25,7000	17:00	21	25.85	0.39 %	700	25.4500	25.7000	1781	13	325	[+]
CLN	25.00 25.85	23.3000 28.4000	17:00 17:00 17:00 16:49	28 65 5 6	25,7000 25,7000 25,7000 25,4500	1 1 1 2	304 2 333 638	25.3500 25.2500 25.1000 25.0500	25.7500 25.8000 25.8500 25.9000	1749 520 1193 370	4 6 5 3
MEDICALG	25,4000	17:00	20	25.00	0.40 %	3	25.3000	25.4000	1469	17	422	[+]
MDG	24.40 25.40	22.5000 27.5000	17:00 17:00 17:00 17:00	67 22 100 251	25,4000 25,4000 25,4000 25,4000	1 3 2 5	2 22 12 664	24.8000 24.7500 24.6500 24.6000	25.4500 25.5000 25.6000 25.7000	5 3600 787 500	1 2 1 1
BOWIM	4,9800	17:00	3	4.83	0.40 %	497	4.9800	5.0000	1700	16	78	[+]
BOW	4.82 5.12	4.3500 5.3000	16:37 16:25 15:47 15:30	443 500 2 7	4,9800 4,9800 4,9800 4,9400	1 1 1 2	750 450 443 500	4.9600 4.9500 4.9400 4.9000	5.0200 5.1000 5.1200 5.1800	5973 130 2313 100	1 2 3 1
PHN	10,9000	16:40	100	10.85	0.46 %	146	10.7000	10.9000	90	0	4	[+]
PHN	10.70 10.90	9.7800 11.9000	16:40 14:11 14:07 09:06	10 4 5 259	10,9000 10,7000 10,7000 10,8500	2 2 1 1	1000 2601 117 87	10.5500 10.5000 10.4000 10.3500	10.9500 11.0000 11.1000 11.1500	864 931 400 5090	1 7 1 2
ALTA	2,1300	14:37	84	2.06	0.47 %	1500	2.0600	2.1300	2834	10	21	[+]
AAT	2.04 2.13	1.8550 2.2600	14:37 14:35 14:29 14:29	86 777 5 2854	2,1300 2,1200 2,1100 2,1100	1 8 4 1	400 6637 386 1000	2.0500 2.0400 2.0300 2.0200	2.1400 2.1700 2.1800 2.1900	3505 706 1000 1675	1 1 1 3
BIGCHEESE	12,2600	16:45	1	12.22	0.49 %	44	12.1600	12.2600	1094	3	34	[+]
BCS	12.14 12.30	11.0000 13.4400	16:25 16:25 16:25 16:13	7 38 39 1	12,1400 12,2800 12,2600 12,1600	2 3 3 1	33 123 455 500	12.1400 12.1000 12.0400 12.0200	12.2800 12.3000 12.3200 12.3400	462 451 785 500	1 3 2 1
QUERCUS	10,2500	16:49	143	10.35	0.49 %	25	10.2500	10.3000	753	6	63	[+]
QRS	10.15 10.40	9.3200 11.3500	16:49 16:47 16:26 16:24	60 15 350 3	10,2500 10,2500 10,2500 10,3000	2 4 1 1	207 1173 200 2220	10.2000 10.1500 10.1000 10.0500	10.4000 10.4500 10.5000 10.5500	1195 1571 33644 504	3 5 8 2
ARTIFEX	15,9800	17:00	5	16.00	0.50 %	704	15.7000	15.9800	1095	5	74	[+]
ART	15.70 16.16	14.4000 17.6000	16:28 16:27 16:27 16:27	130 197 25 175	15,7200 15,7400 15,8000 15,8000	1 1 3 1	130 185 199 1433	15.6800 15.5400 15.5200 15.5000	16.0000 16.1000 16.2000 16.2800	295 18 478 130	1 1 1 1
DINOPL	522,6000	17:01	26	518.00	0.50 %	1632	520.8000	522.6000	1182	287	148 828	[+]
DNP	507.40 522.80	466.2000 569.8000	17:01 17:00 17:00 17:00	53 107 108 143	522,6000 522,6000 522,6000 522,6000	2 2 2 2	607 812 384 221	520.6000 520.4000 520.2000 520.0000	522.8000 523.0000 523.2000 523.4000	1569 2174 586 25	5 7 2 1
LARQ	1,8800	10:31	404	1.97	0.53 %	993	1.8800	1.9650	506	0	1	[+]
LRQ	1.88 1.97	1.7750 2.1600	10:07 09:01 16:47 13:09	20 1 6 583	1,8800 1,9700 1,8700 1,9700	1 1 1 1	450 11 218 650	1.8500 1.8250 1.7150 1.7100	1.9700 1.9800 1.9900 2.0500	1116 5126 5000 4006	1 1 1 1
CREEPYJAR	372,0000	17:00	17	372.00	0.54 %	1	372.0000	374.0000	10	1	286	[+]
CRJ	365.00 372.00	335.0000 409.0000	17:00 16:45 16:23 16:17	1 5 2 1	372,0000 370,0000 367,0000 367,0000	1 2 2 2	14 11 122 44	370.0000 367.0000 366.0000 365.0000	375.0000 377.0000 378.0000 379.0000	1 3 96 17	1 1 2 3
VRGSA	3,6000	17:04	500	3.59	0.56 %	110	3.5800	3.6000	1736	4	13	[+]
VRG	3.55 3.60	3.2400 3.9400	15:12 14:56 14:23 14:23	1200 3 441 497	3,6000 3,6000 3,6000 3,6000	2 2 1 4	20 1722 170 915	3.5500 3.5000 3.4100 3.4000	3.6100 3.6300 3.6400 3.6800	1000 860 6447 9099	1 1 2 2
CYFRPLSAT	18,0900	17:03	100	17.90	0.56 %	1241	18.0900	18.0950	2	773	13 806	[+]
CPS	17.58 18.09	16.1100 19.6900	17:01 17:00 17:00 17:00	159 644 680 295	18,0900 18,0900 18,0900 18,0900	1 1 1 1	121 487 14 122	18.0850 18.0750 18.0700 18.0600	18.1000 18.1050 18.1100 18.1150	2764 2 72 4	8 1 2 2
MABION	10,1200	17:00	203	10.30	0.60 %	723	10.1200	10.2000	286	59	605	[+]
MAB	10.12 10.44	9.2700 11.3200	17:00 17:00 17:00 17:00	141 250 142 98	10,1200 10,1200 10,1200 10,1200	8 2 6 1	2954 103 630 3	10.1000 10.0800 10.0600 10.0400	10.2400 10.2600 10.3000 10.3200	203 102 1 988	2 2 1 4
XPLUS	3,2700	10:30	113	3.23	0.62 %	100	3.1300	3.2700	1697	1	4	[+]
XPL	3.12 3.27	2.9100 3.5500	10:30 10:30 10:30 10:14	54 200 133 267	3,2500 3,2400 3,2300 3,2300	2 3 2 1	106 2505 1400 100	3.1200 3.1100 3.1000 3.0700	3.2800 3.2900 3.3000 3.3100	472 150 1348 3312	1 2 2 2
TOYA	6,3900	17:00	617	6.41	0.63 %	386	6.3900	6.4000	263	352	2 267	[+]
TOA	6.35 6.60	5.7700 7.0500	17:00 17:00 17:00 17:00	99 401 122 38	6,3900 6,3900 6,3900 6,3900	6 3 5 16	1347 1310 2287 7719	6.3800 6.3700 6.3600 6.3500	6.4400 6.4500 6.4600 6.4700	5000 291 550 750	1 2 2 1
AUTOPARTN	18,8200	17:03	202	18.70	0.64 %	711	18.8200	18.8400	378	136	2 535	[+]
APR	18.30 18.86	16.8400 20.5500	17:02 17:01 17:00 17:00	400 1005 1207 100	18,8200 18,8200 18,8200 18,8200	1 1 1 1	11 1097 1097 1097	18.6600 18.6400 18.6000 18.5800	18.8600 18.8800 18.9000 18.9200	514 1222 100 1445	3 3 1 5
ENTER	61,5000	16:29	5	61.30	0.65 %	20	61.3000	61.5000	245	3	191	[+]
ENT	61.20 61.50	55.2000 67.4000	16:15 16:11 16:08 16:08	207 5 20 13	61,2000 61,2000 61,5000 61,3000	1 2 1 1	158 111 88 1	61.2000 61.1000 61.0000 60.9000	61.6000 61.8000 61.9000 62.0000	14 52 200 307	2 2 1 5
KRUK	388,8000	17:01	2	386.30	0.65 %	119	388.8000	389.0000	46	25	9 656	[+]
KRU	381.70 390.00	347.7000 424.9000	17:00 17:00 17:00 17:00	12 5 1 1	388,8000 388,8000 388,8000 388,8000	1 1 1 1	50 266 13 1	388.3000 387.6000 387.3000 387.2000	389.1000 389.4000 389.5000 389.6000	70 147 46 8	2 3 1 2
DOMDEV	221,0000	17:00	1	222.50	0.68 %	150	219.0000	221.0000	5	1	295	[+]
DOM	219.00 223.00	200.5000 244.5000	17:00 17:00 16:47 16:47	4 1 5 15	221,0000 221,0000 219,0000 219,0000	4 2 2 1	407 58 56 10	218.0000 217.5000 217.0000 216.0000	221.5000 222.0000 222.5000 223.0000	72 63 115 101	2 3 3 3
LENA	2,9500	14:37	593	2.95	0.68 %	87	2.9500	2.9800	777	4	13	[+]
LEN	2.95 2.98	2.6600 3.2400	14:02 12:38 12:32 12:32	407 40 763 237	2,9500 2,9800 2,9800 2,9700	1 1 2 1	400 575 1223 4	2.9400 2.9300 2.9200 2.9100	3.0000 3.0200 3.0300 3.0500	3580 1000 5160 2358	5 1 3 3
SYNEKTIK	205,8000	17:00	3	204.00	0.68 %	105	205.6000	205.8000	445	20	4 152	[+]
SNT	200.60 205.80	183.6000 224.4000	17:00 17:00 17:00 17:00	1 53 15 207	205,8000 205,8000 205,8000 205,8000	2 2 3 2	7 25 26 9	205.4000 205.0000 204.6000 204.4000	206.0000 206.4000 206.6000 206.8000	100 208 20 35	1 3 1 3
MOSTALPLC	14,5500	17:00	10	14.40	0.69 %	100	14.3000	14.5500	90	1	16	[+]
MSP	14.25 14.55	13.0000 15.8000	15:54 15:53 14:14 14:10	25 195 299 1	14,2500 14,3500 14,3500 14,4500	2 1 1 1	454 64 200 25	14.2500 14.2000 14.1500 14.1000	14.6500 14.7500 14.8000 14.9000	60 100 140 65	1 1 2 2
PHARMENA	4,3300	16:46	2	4.18	0.70 %	223	4.3000	4.3300	132	1	3	[+]
PHR	4.18 4.34	3.7700 4.5900	16:27 15:13 14:31 12:32	23 5 254 27	4,3000 4,3400 4,3000 4,3000	3 2 4 1	2851 2233 1010 1366	4.2100 4.2000 4.1800 4.1100	4.3400 4.3600 4.3800 4.4200	255 276 75 1479	2 2 1 2
PURE	9,3750	17:00	136	9.30	0.70 %	204	9.3150	9.3750	996	31	294	[+]
PUR	9.20 9.67	8.3700 10.2300	16:49 16:48 16:48 16:47	4 11 33 117	9,3900 9,3350 9,3350 9,3350	2 2 1 1	505 476 100 60	9.3100 9.3000 9.2600 9.2550	9.4000 9.4350 9.4500 9.4800	199 125 35 50	2 1 1 1
KGL	13,8000	13:38	30	14.00	0.73 %	465	13.4000	13.8000	680	0	0	[+]
KGL	13.80 14.00	12.6000 15.4000	09:00 16:42 14:52 09:24	1 1 55 384	14,0000 13,7000 13,4000 13,4000	1 1 1 1	602 100 122 100	13.3000 12.7000 12.2000 12.1000	14.0000 14.2000 14.4000 14.5000	195 195 605 830	1 2 4 2
REMAK	13,7000	16:49	100	13.60	0.74 %	74	13.7000	13.8500	400	1	13	[+]
RMK	13.55 13.85	12.2500 14.9500	16:48 16:33 16:33 16:32	106 100 6 99	13,7000 13,8500 13,8500 13,7000	2 1 5 1	210 47 195 250	13.4000 13.3500 13.0000 12.9000	13.9000 13.9500 14.1500 14.2000	1123 993 140 38	6 2 1 1
DMGROUP	4,0700	17:00	2	4.04	0.74 %	1324	4.0200	4.0700	1163	4	17	[+]
DMG	4.01 4.08	3.6400 4.4400	17:00 16:46 16:46 15:53	1 213 787 3	4,0700 4,0700 4,0600 4,0600	1 1 1 1	500 6 3 2000	4.0100 4.0000 3.9900 3.9800	4.0900 4.1000 4.1100 4.1200	90 12604 960 2569	1 2 1 2
GRENEVIA	2,6800	17:00	26	2.66	0.75 %	60	2.6400	2.6800	1452	24	65	[+]
GEA	2.63 2.70	2.3950 2.9250	16:49 16:49 16:49 16:49	10 20 20 20	2,6750 2,6700 2,6700 2,6700	2 1 1 4	1019 50 650 2672	2.6300 2.6200 2.6100 2.6000	2.6900 2.6950 2.7000 2.7100	6361 47685 10261 2560	3 4 6 4
PKOBP	76,6200	17:02	100	76.04	0.76 %	251	76.5800	76.6200	1841	2 030	154 276	[+]
PKO	74.54 76.90	68.4400 83.6400	17:02 17:02 17:02 17:01	1326 174 60 517	76,6200 76,6200 76,6200 76,6200	1 1 1 1	600 3 4300 7043	76.5000 76.4600 76.3600 76.3400	76.6400 76.6600 76.6800 76.7000	18254 7217 4515 324	3 2 2 3
BRAND24	51,4000	16:17	2	51.80	0.78 %	28	51.4000	51.8000	1	0	6	[+]
B24	51.40 52.00	46.7000 56.8000	11:58 11:58 16:19 16:08	102 18 199 4	52,0000 51,8000 51,0000 50,8000	2 1 1 3	48 20 41 640	51.0000 50.8000 50.6000 50.4000	52.0000 53.6000 53.8000 54.0000	1145 50 248 173	4 1 1 1
PTWP	63,5000	09:00	1	63.50	0.79 %	158	61.5000	63.5000	32	0	0	[+]
PTW	63.50 63.50	57.5000 69.5000	16:40 09:00 09:00 09:00	1685 2 1 1	63,0000 63,5000 62,5000 62,5000	4 1 1 0	385 1000 20 0	61.0000 59.0000 58.0000 0.0000	64.0000 66.0000 67.0000 67.5000	120 2 50 154	1 1 1 1
CELTIC	2,4500	16:16	1	2.44	0.82 %	634	2.4500	2.5000	3000	0	1	[+]
CPD	2.43 2.45	2.2000 2.6800	11:20 11:20 16:37 16:35	287 100 5 3000	2,4300 2,4400 2,4300 2,5000	1 2 1 1	177 1262 3200 3000	2.4400 2.4300 2.4000 2.3200	2.7500 2.8000 2.8500 2.8800	2000 2050 321 900	1 1 1 1
BIOTON	3,7000	17:00	198	3.67	0.82 %	56	3.6600	3.7000	7734	28	101	[+]
BIO	3.61 3.70	3.3100 4.0300	17:00 17:00 17:00 17:00	180 600 10 12	3,7000 3,7000 3,7000 3,7000	1 1 1 3	20 10000 5941 1025	3.6500 3.6400 3.6300 3.6200	3.7100 3.7200 3.7300 3.7400	140 3440 4514 4220	2 4 2 2
ROPCZYCE	24,7000	17:00	10	24.50	0.82 %	65	24.7000	24.8000	47	1	15	[+]
RPC	24.20 24.70	22.1000 26.9000	17:00 16:12 15:26 14:54	25 10 20 100	24,7000 24,7000 24,4000 24,4000	1 1 4 2	67 10 113 35	24.4000 24.3000 24.2000 24.1000	24.9000 25.1000 25.3000 25.4000	69 50 10 77	4 1 1 3
ULMA	60,0000	17:00	1	61.00	0.84 %	10	59.0000	60.0000	15	0	1	[+]
ULM	59.00 61.00	55.0000 67.0000	15:17 09:45 09:45 09:00	15 2 2 1	59,0000 59,0000 59,0000 61,0000	3 1 1 3	76 99 16 213	57.5000 56.0000 55.5000 55.0000	61.5000 62.0000 63.0000 63.5000	29 400 130 33	2 1 3 1
WITTCHEN	20,0500	17:00	1074	20.00	0.86 %	14563	20.0500	20.1000	5	28	554	[+]
WTN	19.88 20.50	18.0000 22.0000	17:00 17:00 17:00 17:00	154 1 75 100	20,0500 20,0500 20,0500 20,0500	13 2 6 5	632 70 354 71	20.0000 19.9800 19.9600 19.9400	20.2000 20.2500 20.3000 20.3500	171 15 75 569	2 1 1 5
MEXPOLSKA	3,4900	16:17	3	3.47	0.87 %	210	3.4000	3.5000	3612	9	29	[+]
MEX	3.40 3.50	3.1300 3.8100	15:49 15:47 14:42 14:42	2 3000 1171 29	3,5000 3,4000 3,4000 3,4600	1 2 1 1	10 82 1000 10	3.3800 3.3600 3.3500 3.3300	3.5500 3.5600 3.6000 3.6300	2000 426 440 29	1 1 1 1
IFIRMA	23,0500	16:40	21	23.30	0.88 %	35	22.9500	23.1500	25	1	31	[+]
IFI	22.70 23.30	21.0000 25.6000	16:16 16:16 16:15 16:02	25 5 2 5	23,0500 23,0500 23,0500 23,0500	1 1 1 3	3 22 75 134	22.8500 22.8000 22.7500 22.7000	23.2000 23.2500 23.3000 23.3500	33 177 140 90	2 3 2 1
MBANK	868,6000	17:00	1	860.00	0.88 %	68	868.0000	868.6000	53	26	22 584	[+]
MBK	849.20 876.40	774.0000 946.0000	17:00 17:00 17:00 17:00	15 13 4 18	868,6000 868,6000 868,6000 868,6000	1 1 1 1	74 1 101 32	867.8000 867.4000 867.2000 866.4000	870.0000 870.2000 870.4000 870.6000	11 6 65 88	1 1 1 1
ENEA	13,8200	17:00	3994	13.70	0.88 %	3	13.8000	13.8200	6408	406	5 578	[+]
ENA	13.60 13.84	12.3300 15.0700	17:00 17:00 17:00 17:00	114 102 250 42	13,8200 13,8200 13,8200 13,8200	1 2 2 2	1 67 208 216	13.7900 13.7800 13.7700 13.7600	13.8300 13.8400 13.8500 13.8700	464 720 29145 435	2 4 3 2
NTTSYSTEM	8,9800	16:48	17	8.90	0.90 %	2067	8.9800	9.1000	750	4	34	[+]
NTT	8.90 9.10	8.0200 9.7800	16:40 16:04 15:52 14:49	3 30 8 73	8,9800 8,9800 9,1000 8,9400	1 2 2 2	1800 557 300 3342	8.9600 8.9400 8.9200 8.9000	9.1600 9.2000 9.2800 9.3200	120 2000 357 359	1 2 1 1
ADIUVO	1,0950	17:00	500	1.09	0.92 %	6923	1.0650	1.0950	2500	86	93	[+]
ADV	1.06 1.10	0.9780 1.1900	16:15 16:14 16:11 16:11	2000 1000 1500 2000	1,0700 1,0950 1,0700 1,0700	7 2 3 2	10268 2424 8650 6430	1.0600 1.0550 1.0500 1.0450	1.1000 1.1050 1.1100 1.1150	14256 1500 5000 1770	3 1 1 1
COLUMBUS	9,7900	17:00	447	9.79	0.93 %	2	9.7500	9.7900	273	97	937	[+]
CLC	9.50 9.89	8.8200 10.7600	17:00 17:00 17:00 17:00	523 304 5 660	9,7900 9,7900 9,7900 9,7900	1 1 1 1	2 200 641 3	9.7400 9.7300 9.7200 9.7100	9.8000 9.8200 9.8400 9.8500	395 700 210 516	1 1 1 1
COALENERG	3,2300	17:00	1	3.29	0.94 %	1000	3.2000	3.2300	3989	432	1 345	[+]
CLE	2.97 3.29	2.9700 3.6100	17:00 17:00 16:49 16:49	10 50 300 576	3,2300 3,2300 3,2400 3,2400	1 1 1 1	30000 105 3765 1000	3.1600 3.1500 3.1400 3.1000	3.2400 3.2500 3.2600 3.2700	49 5119 2520 2314	1 3 3 3
ATAL	61,2000	17:04	150	61.20	0.99 %	60	61.1000	61.5000	1154	2	143	[+]
1AT	60.60 61.60	55.1000 67.3000	17:04 17:04 17:04 16:49	40 20 282 8	61,2000 61,2000 61,2000 61,2000	2 2 2 1	190 155 109 5	61.0000 60.8000 60.7000 60.6000	61.6000 61.7000 61.8000 61.9000	298 1053 500 28	4 3 1 3
TRANSPOL	3,0000	16:21	35	3.01	1.01 %	860	2.9600	3.0000	1859	13	38	[+]
TRN	3.00 3.05	2.7100 3.3100	16:21 16:21 13:45 12:21	146 19 5 122	3,0000 3,0000 3,0000 3,0000	2 1 1 1	850 500 500 320	2.9500 2.9300 2.9100 2.9000	3.0600 3.1000 3.1300 3.1400	102 1500 170 255	2 1 1 2
INSTALKRK	38,9000	15:20	38	38.90	1.04 %	35	38.6000	38.9000	3	0	11	[+]
INK	38.50 39.00	35.1000 42.7000	13:33 13:33 13:10 12:49	9 41 2 1	38,5000 38,5000 39,0000 39,0000	2 1 2 1	71 391 200 100	38.5000 38.4000 38.3000 38.2000	39.0000 39.2000 39.5000 39.6000	97 42 197 16	1 3 1 2
XTPL	101,0000	16:48	6	100.80	1.10 %	2	100.0000	100.8000	50	2	188	[+]
XTP	97.80 101.00	90.8000 110.8000	16:48 16:40 16:40 16:40	10 1 174 12	101,0000 100,8000 100,0000 99,0000	2 1 2 4	33 5 38 171	99.0000 98.5000 98.4000 98.0000	101.0000 101.2000 101.4000 102.0000	89 50 50 122	2 1 1 1
INTERSPPL	0,3640	16:17	648	0.36	1.11 %	1254	0.3470	0.3650	4170	24	9	[+]
IPO	0.35 0.37	0.3240 0.3960	15:48 15:27 15:27 15:26	30 100 50 50	0,3650 0,3640 0,3640 0,3640	1 1 1 2	100 2222 3000 2060	0.3410 0.3330 0.3320 0.3310	0.3660 0.3690 0.3720 0.3730	22000 1800 100 5000	1 1 1 1
GIGROUP	1,8000	17:00	244	1.78	1.12 %	397	1.7750	1.8000	310	2	4	[+]
GIG	1.78 1.80	1.6050 1.9550	17:00 17:00 16:04 16:02	500 166 10 90	1,8000 1,8000 1,7950 1,7800	2 2 3 1	1035 500 650 200	1.7700 1.7450 1.7350 1.7100	1.8100 1.8200 1.8300 1.8400	200 150 200 250	1 1 1 1
ASSECOPOL	152,0000	17:00	84	149.90	1.13 %	4502	152.0000	152.5000	6	105	15 726	[+]
ACP	146.20 152.50	135.0000 164.8000	17:00 17:00 17:00 17:00	47 9 2 62	152,0000 152,0000 152,0000 152,0000	2 2 2 3	217 554 286 432	151.8000 151.7000 151.6000 151.5000	152.6000 152.7000 152.8000 152.9000	1 1000 250 311	1 2 1 2
ELEKTROTI	52,7000	17:00	36	51.00	1.15 %	50	52.2000	52.7000	764	18	915	[+]
ELT	50.50 52.70	45.9000 56.1000	17:00 17:00 17:00 16:45	15 8 10 3	52,7000 52,7000 52,7000 52,7000	1 1 1 1	50 148 148 83	52.0000 51.9000 51.8000 51.6000	52.8000 52.9000 53.0000 53.1000	60 200 1177 191	2 3 9 3
MEDINICE	7,8500	17:00	200	7.97	1.16 %	301	7.7500	7.8500	92	27	207	[+]
ICE	7.61 7.98	7.1800 8.7600	16:41 16:07 15:47 15:28	2 20 133 61	7,8500 7,7500 7,7600 7,9500	2 4 1 6	502 1362 385 3403	7.7100 7.7000 7.6100 7.6000	7.9800 8.0000 8.0300 8.0500	250 3007 200 500	1 2 1 2
RAEN	0,3430	13:41	11	0.34	1.18 %	3500	0.3390	0.3425	3000	177	60	[+]
RAE	0.33 0.35	0.3055 0.3725	13:18 13:03 13:03 13:02	88 301 699 1200	0,3430 0,3430 0,3430 0,3430	4 1 1 1	54500 1000 2000 3000	0.3380 0.3375 0.3370 0.3360	0.3430 0.3450 0.3460 0.3470	1100 1000 1624 2000	2 1 1 2
ASSECOBS	82,8000	17:00	26	82.00	1.22 %	495	82.0000	82.8000	137	1	119	[+]
ABS	82.00 83.00	73.8000 90.2000	17:00 17:00 17:00 17:00	89 74 79 2	82,8000 82,8000 82,8000 82,8000	1 1 1 1	5 6 1000 1	81.8000 81.2000 81.0000 80.8000	83.0000 83.2000 83.6000 83.8000	50 1070 98 20	1 2 2 1
PCFGROUP	9,9900	17:00	14	9.87	1.22 %	113	9.9300	9.9900	666	13	131	[+]
PCF	9.83 10.04	8.8900 10.8400	17:00 17:00 16:48 16:40	486 14 20 37	9,9900 9,9900 10,0200 10,0000	2 1 1 1	311 300 2 332	9.9200 9.9100 9.9000 9.8800	10.0400 10.0600 10.0800 10.1200	200 350 748 286	1 1 3 1
FERRO	32,8000	17:00	14	32.90	1.23 %	228	32.6000	32.8000	2676	2	53	[+]
FRO	32.40 32.90	29.7000 36.1000	17:00 17:00 16:48 16:48	20 6 60 1	32,8000 32,8000 32,8000 32,8000	6 5 6 5	119 440 211 361	32.5000 32.4000 32.3000 32.2000	32.9000 33.0000 33.1000 33.2000	216 645 70 80	3 3 1 1
ZUE	9,4800	17:00	1	9.34	1.28 %	80	9.3000	9.4800	115	2	21	[+]
ZUE	9.24 9.48	8.4200 10.2500	15:50 15:48 14:43 14:16	11 64 12 140	9,2800 9,2800 9,2800 9,3600	1 1 1 2	4489 134 550 324	9.2800 9.2600 9.2400 9.2200	9.5000 9.5400 9.6000 9.7000	200 789 200 140	1 1 1 1
CREOTECH	277,0000	17:00	10	272.00	1.28 %	10	276.0000	277.0000	142	5	1 367	[+]
CRI	270.00 278.00	245.0000 299.0000	17:00 16:49 16:49 16:49	1 6 8 2	277,0000 277,0000 277,0000 277,0000	1 1 2 1	99 50 60 45	275.5000 274.5000 274.0000 273.0000	277.5000 278.0000 278.5000 279.0000	83 57 2 72	1 3 1 3
WAWEL	628,0000	13:18	3	620.00	1.29 %	10	620.0000	630.0000	3	0	30	[+]
WWL	614.00 628.00	558.0000 682.0000	12:30 12:30 12:30 12:23	5 3 13 2	622,0000 622,0000 622,0000 622,0000	2 1 3 1	14 9 8 25	614.0000 612.0000 610.0000 608.0000	636.0000 640.0000 644.0000 646.0000	32 1 12 1	1 1 1 1
JSW	24,3800	17:03	100	24.15	1.37 %	1	24.2200	24.3800	4076	238	5 751	[+]
JSW	23.74 24.40	21.7400 26.5600	17:03 17:01 17:01 17:00	495 200 200 200	24,3800 24,3800 24,3800 24,3800	1 2 1 1	1 1100 10 1	24.2100 24.2000 24.1900 24.1800	24.3900 24.4000 24.4100 24.4200	500 1553 2 1403	1 9 2 8
WASKO	1,8350	17:00	20	1.84	1.38 %	3802	1.8100	1.8350	480	2	4	[+]
WAS	1.83 1.84	1.6550 2.0100	16:43 16:43 16:16 16:16	34 846 142 58	1,8350 1,8300 1,8300 1,8300	2 2 4 2	1766 1500 9581 8000	1.8050 1.8000 1.7950 1.7900	1.8400 1.8450 1.8500 1.8550	3245 3309 3757 1130	4 2 3 2
EUROTEL	18,2000	16:42	30	17.95	1.39 %	503	18.0000	18.2000	30	3	45	[+]
ETL	17.95 18.20	16.2000 19.7000	16:42 16:42 16:40 16:38	50 20 37 19	18,2000 18,2000 18,0000 18,0000	4 2 1 1	240 121 1 111	17.9500 17.9000 17.7000 17.6500	18.2500 18.3500 18.4000 18.5000	29 218 149 94	1 1 2 1
SELENAFM	36,2000	16:34	1	35.80	1.40 %	108	35.5000	36.2000	1476	6	198	[+]
SEL	34.80 36.20	32.3000 39.3000	16:14 15:07 15:05 14:47	4 214 796 404	35,5000 36,2000 36,0000 36,0000	3 2 1 1	121 63 100 200	35.0000 34.7000 34.3000 34.2000	36.4000 36.5000 36.8000 37.0000	200 94 450 201	1 2 2 2
PANOVA	14,1500	16:15	18	14.00	1.43 %	111	13.8500	14.1000	266	3	35	[+]
NVA	13.75 14.15	12.6000 15.4000	16:15 16:09 16:08 16:04	22 40 40 89	14,1000 14,1000 14,1000 13,9500	1 2 1 1	130 544 121 368	13.8000 13.7500 13.7000 13.6500	14.1500 14.2000 14.4000 14.4500	44 529 111 100	1 1 1 1
AIGAMES	0,9840	17:00	11	0.97	1.44 %	146	0.9600	0.9840	188	8	8	[+]
ALG	0.96 0.99	0.8740 1.0650	17:00 16:35 15:43 15:43	1 2000 884 15	0,9840 0,9600 0,9600 0,9600	1 1 1 1	200 1105 12 5000	0.9540 0.9280 0.9240 0.9200	0.9860 0.9920 0.9940 0.9960	2029 15 280 1822	1 1 1 2
COMPREMUM	1,0600	17:00	3300	1.05	1.44 %	3990	1.0400	1.0600	2990	218	228	[+]
CPR	0.99 1.07	0.9420 1.1450	16:45 16:42 16:41 16:40	10000 10000 10000 10000	1,0600 1,0600 1,0600 1,0600	1 2 4 1	500 2030 3083 30	1.0100 1.0050 1.0000 0.9980	1.0750 1.0800 1.0900 1.0950	5000 2000 12700 3000	1 1 3 1
GRODNO	10,5000	16:38	200	10.35	1.45 %	188	10.2000	10.5000	1800	3	27	[+]
GRN	10.10 10.50	9.3200 11.3500	16:38 16:37 16:37 15:28	249 1000 363 50	10,5000 10,4500 10,4500 10,4500	3 2 3 3	488 284 504 185	10.1500 10.1000 10.0500 10.0000	10.5500 10.6000 10.6500 10.7500	182 52 95 261	1 2 1 2
ARCTIC	15,3800	17:00	16	15.16	1.45 %	53	15.2200	15.3800	167	15	226	[+]
ATC	15.10 15.42	13.6600 16.6600	17:00 17:00 17:00 16:48	17 253 20 1	15,3800 15,3800 15,3800 15,2200	1 1 5 3	1130 198 385 371	15.2000 15.1800 15.1600 15.1200	15.4000 15.4400 15.4600 15.4800	1047 100 175 423	3 1 1 2
MOSTALWAR	6,8400	17:00	49	6.74	1.48 %	4502	6.8000	6.8400	663	7	50	[+]
MSW	6.66 6.98	6.0800 7.4000	17:00 15:56 15:56 15:56	1 110 289 211	6,8400 6,8000 6,8000 6,8000	1 2 2 2	111 216 422 389	6.7600 6.7400 6.7200 6.7000	6.9000 6.9600 6.9800 7.0000	433 290 641 1100	2 1 2 3
TESGAS	2,6800	16:39	500	2.69	1.52 %	336	2.6200	2.6900	1199	4	10	[+]
TSG	2.62 2.69	2.4300 2.9500	12:04 10:34 10:34 09:49	1885 155 530 685	2,6800 2,6200 2,6400 2,6800	1 2 1 1	600 1400 23 700	2.5900 2.5800 2.5700 2.5400	2.7400 2.7500 2.7600 2.7800	500 1165 344 500	1 1 1 1
SELVITA	32,3000	17:04	100	32.00	1.57 %	129	31.9000	32.3000	458	44	1 413	[+]
SLV	31.80 32.30	28.8000 35.2000	17:00 17:00 17:00 17:00	4 42 30 3	32,3000 32,3000 32,3000 32,3000	2 4 5 7	122 692 445 870	31.8000 31.7000 31.6000 31.5000	32.4000 32.6000 32.9000 33.0000	304 1 120 10222	2 1 2 8
AMREST	16,8000	17:00	48	16.60	1.57 %	58	16.7400	16.8000	2965	27	455	[+]
EAT	16.60 16.96	14.9400 18.2600	17:00 17:00 17:00 17:00	197 5 326 1281	16,8000 16,8000 16,8000 16,8000	2 1 2 1	3275 9 151 80	16.7200 16.7000 16.6400 16.5600	16.9400 16.9600 16.9800 17.0000	144 80 687 231	1 1 3 2
KGHM	125,6000	17:03	10	123.00	1.58 %	10	125.4000	125.6000	4511	735	91 302	[+]
KGH	122.10 125.60	110.7000 135.3000	17:01 17:01 17:01 17:01	4 15 12 19	125,6000 125,6000 125,6000 125,6000	1 1 5 1	50 100 307 11	125.3000 125.2500 125.0000 124.9500	125.6500 125.7000 125.7500 125.8000	1034 3497 11 1015	7 4 1 13
KRKA	756,0000	16:41	2	750.00	1.61 %	3	748.0000	756.0000	16	0	12	[+]
KRK	744.00 756.00	676.0000 824.0000	16:21 15:31 15:03 13:50	5 1 1 1	748,0000 744,0000 748,0000 744,0000	1 1 1 1	5 9 130 2	746.0000 744.0000 742.0000 740.0000	780.0000 786.0000 788.0000 794.0000	10 3 1 4	1 1 1 1
CAVATINA	14,6500	15:48	30	14.40	1.74 %	107	14.6500	14.7000	10	0	1	[+]
CAV	14.40 14.65	13.0000 15.8000	15:48 13:10 09:16 09:16	63 2 1 1	14,6500 14,6500 14,4000 14,4000	1 1 2 1	300 20 977 50	14.5000 14.4500 14.4000 14.3000	14.8000 14.9000 15.0000 15.0500	54 20 5 20	2 1 1 1
MERCATOR	43,4000	17:00	68	42.35	1.76 %	200	43.0500	43.5000	200	8	330	[+]
MRC	42.05 43.50	38.1500 46.5500	17:00 17:00 17:00 17:00	32 10 5 2	43,4000 43,4000 43,4000 43,4000	1 2 2 2	348 47 55 190	43.0000 42.8500 42.7500 42.7000	43.5500 43.6000 43.6500 43.7000	100 80 150 236	1 2 1 3
INTERBUD	2,2900	16:42	778	2.07	1.78 %	1132	2.2000	2.2900	1905	35	78	[+]
ITB	2.07 2.29	2.0500 2.4900	16:42 15:53 15:48 14:26	72 45 5 135	2,2900 2,2900 2,2900 2,2900	2 1 1 2	120 1500 1000 1200	2.1100 2.1000 2.0900 2.0700	2.3000 2.3100 2.3500 2.3900	5724 2724 1666 350	3 2 1 1
SERINUS	1,1400	17:00	1	1.10	1.79 %	241	1.1300	1.1400	19	19	21	[+]
SEN	1.09 1.14	0.9860 1.2000	15:43 15:37 15:35 15:28	1236 7000 750 281	1,1300 1,1300 1,1300 1,1300	2 1 1 2	2593 1400 606 4400	1.1000 1.0950 1.0900 1.0850	1.1450 1.1500 1.1600 1.1800	1484 2200 10000 1000	2 3 2 1
PKNORLEN	68,3000	17:04	30	66.86	1.80 %	15	68.2200	68.3000	15109	3 650	246 834	[+]
PKN	66.46 68.30	60.1800 73.5400	17:03 17:03 17:02 17:01	325 33 44 70	68,3000 68,3000 68,3000 68,3000	1 3 1 1	25 3524 20 200	68.2100 68.1700 68.1500 68.1400	68.3100 68.3200 68.3300 68.3400	1356 377 3746 7264	3 6 8 2
GTC	3,9000	17:00	7	3.83	1.83 %	902	3.8400	3.9000	2577	11	44	[+]
GTC	3.80 3.90	3.4500 4.2100	17:00 16:15 15:46 15:45	3 1309 380 405	3,9000 3,8400 3,8500 3,8400	1 1 4 1	200 452 1907 1000	3.8300 3.8100 3.8000 3.7900	3.9200 3.9500 3.9600 3.9700	3200 130 750 4000	2 1 1 1
TALEX	20,8000	15:48	1	20.60	1.96 %	106	20.0000	22.4000	161	0	0	[+]
TLX	20.60 20.80	18.6000 22.6000	12:19 12:19 16:30 10:36	9 1 87 33	20,8000 20,6000 20,4000 20,4000	1 1 1 1	78 30 1 60	19.1000 18.5000 17.1000 16.0000	22.8000 24.0000 24.2000 24.4000	20 359 430 19	1 2 1 1
OPTEAM	4,1200	09:28	1	4.12	1.98 %	1974	3.9400	4.1000	564	0	0	[+]
OPM	3.94 4.12	3.7200 4.5200	09:27 09:25 09:07 14:31	41 36 1 47	3,9400 4,0400 4,1200 4,0400	1 1 2 1	11 800 254 80	3.9000 3.8600 3.7800 3.7400	4.1200 4.2800 4.4000 4.4400	2118 206 220 901	3 1 1 1
BORYSZEW	7,0200	17:04	835	6.88	2.03 %	6394	7.0000	7.0400	1120	548	3 838	[+]
BRS	6.60 7.28	6.2000 7.5600	17:04 17:00 17:00 17:00	8090 416 400 1051	7,0200 7,0200 7,0200 7,0200	2 1 1 2	3171 202 2148 2158	6.9400 6.9200 6.9000 6.8800	7.0600 7.0800 7.1000 7.1200	200 3327 4200 4340	1 4 2 5
PATENTUS	3,3900	17:00	230	3.32	2.11 %	1036	3.2800	3.4000	500	10	33	[+]
PAT	3.26 3.41	2.9900 3.6500	17:00 17:00 16:36 16:35	500 220 10 39	3,3900 3,3900 3,3900 3,3900	1 3 2 2	850 1279 1300 1157	3.2700 3.2600 3.2500 3.2100	3.4200 3.4300 3.4400 3.4500	534 4370 9424 1548	1 2 3 1
NTCAPITAL	0,9400	16:05	500	0.94	2.17 %	111	0.9140	0.9400	1350	44	40	[+]
NTC	0.91 0.94	0.8500 1.0350	15:06 14:46 14:46 14:46	220 4273 1600 262	0,9120 0,9100 0,9120 0,9120	1 2 1 1	280 2297 500 500	0.9120 0.9100 0.9080 0.9060	0.9420 0.9440 0.9460 0.9480	500 500 1943 500	1 1 1 1
KPPD	28,2000	14:22	1	28.20	2.17 %	18	28.0000	28.2000	270	0	3	[+]
KPD	28.20 28.20	25.4000 31.0000	13:39 12:55 12:38 13:35	95 4 50 180	28,2000 28,2000 27,6000 28,6000	1 2 2 1	25 244 281 2	27.8000 27.2000 27.0000 26.0000	31.4000 33.2000 33.4000 35.0000	22 3 60 399	1 1 1 1
ALLEGRO	33,8200	17:02	20	32.96	2.18 %	12614	33.8200	33.8250	35	5 121	170 941	[+]
ALE	32.51 33.82	29.6600 36.2500	17:02 17:01 17:01 17:01	2378 60 400 100	33,8200 33,8200 33,8200 33,8200	1 2 1 1	500 406 50 14	33.8000 33.7100 33.6850 33.6450	33.8300 33.8400 33.8450 33.8500	50 1621 1884 5	1 9 2 2
GPW	47,2000	17:00	9	46.20	2.21 %	11	46.9600	47.2000	1124	95	4 448	[+]
GPW	46.14 47.20	41.5800 50.8000	17:00 17:00 17:00 17:00	196 200 300 50	47,2000 47,2000 47,2000 47,2000	2 2 2 1	11 11 11 455	46.9400 46.9200 46.9000 46.8000	47.2200 47.2400 47.2600 47.2800	250 50 1592 805	3 1 3 3
STALPROD	275,0000	17:00	1	266.00	2.23 %	5	269.0000	275.0000	5	0	126	[+]
STP	264.00 275.00	240.0000 292.0000	17:00 17:00 17:00 16:47	4 6 4 26	275,0000 275,0000 275,0000 274,0000	1 2 1 1	10 40 20 21	268.0000 266.0000 265.0000 264.0000	277.0000 278.0000 279.0000 280.0000	81 10 30 230	2 1 2 3
TORPOL	41,0000	17:01	34	40.00	2.24 %	252	40.6500	41.1500	266	23	947	[+]
TOR	39.65 41.25	36.0000 44.0000	17:00 17:00 17:00 17:00	112 50 6 2	41,0000 41,0000 41,0000 41,0000	2 1 2 2	401 150 229 159	40.5000 40.2500 40.2000 40.0000	41.2000 41.2500 41.3000 41.4000	356 271 690 600	2 2 2 2
HERCULES	0,9080	17:00	100	0.88	2.25 %	160	0.8820	0.9080	8896	9	8	[+]
HRS	0.88 0.91	0.7920 0.9640	16:11 16:09 16:03 14:57	53 17 15 497	0,9080 0,9080 0,9080 0,9080	1 2 1 1	2696 2511 1880 2000	0.8800 0.8780 0.8760 0.8700	0.9100 0.9160 0.9200 0.9260	2498 1700 1111 1500	2 1 1 1
PASSUS	45,0000	16:36	50	44.00	2.27 %	150	44.0000	45.0000	1414	3	113	[+]
PAS	43.00 45.00	39.6000 48.4000	16:35 15:53 15:25 15:25	50 101 119 10	44,9000 44,1000 43,7000 43,8000	2 2 1 1	141 53 22 249	43.7000 43.4000 43.2000 43.1000	45.4000 46.2000 47.0000 47.4000	35 166 40 21	1 1 1 1
INTROL	8,0800	16:49	1	7.90	2.28 %	100	7.9800	8.0800	399	2	17	[+]
INL	7.90 8.08	7.1200 8.6800	16:39 16:34 16:34 15:55	50 8 10 2	8,0600 8,0600 8,0400 8,0600	1 1 2 4	259 2 210 376	7.9600 7.9400 7.9200 7.9000	8.1000 8.1200 8.1400 8.1600	100 201 200 200	1 2 1 1
OTMUCHOW	4,4200	15:51	97	4.30	2.31 %	10	4.2700	4.4000	364	9	40	[+]
OTM	4.30 4.43	3.8700 4.7300	15:51 14:39 14:39 14:24	264 15 85 1037	4,4100 4,4300 4,4200 4,3000	1 1 3 1	4000 600 1220 6	4.2600 4.1900 4.1600 3.7100	4.4200 4.4400 4.4500 4.4600	940 380 2686 150	1 1 2 1
ELKOP	2,6400	16:33	20	2.56	2.33 %	171	2.5500	2.6400	479	10	27	[+]
EKP	2.55 2.75	2.3100 2.8100	16:32 16:31 15:44 15:44	1 1 262 201	2,6400 2,5500 2,5500 2,5600	1 3 1 2	680 3210 600 304	2.5400 2.5200 2.5100 2.5000	2.6600 2.7000 2.7200 2.7400	777 23461 229 262	1 1 1 1
MFO	30,6000	17:00	34	29.90	2.34 %	50	30.1000	30.6000	161	3	81	[+]
MFO	29.00 30.60	27.0000 32.8000	17:00 15:26 15:20 14:53	179 20 60 14	30,6000 30,6000 30,2000 30,2000	1 1 1 2	335 200 452 1190	29.9000 29.3000 29.2000 29.0000	30.7000 30.9000 31.2000 31.3000	148 1 33 215	1 1 1 1
MURAPOL	39,3500	17:00	19	38.00	2.34 %	15	39.0000	39.3500	122	5	200	[+]
MUR	37.55 39.35	34.2000 41.8000	17:00 17:00 17:00 17:00	159 33 71 318	39,3500 39,3500 39,3500 39,3500	1 3 1 1	2 485 231 250	38.6500 38.5500 38.4000 38.3000	39.4000 39.4500 39.5000 39.6000	390 500 555 365	2 1 5 1
TSGAMES	95,7000	17:03	5	93.90	2.35 %	73	95.2000	95.7000	485	50	4 787	[+]
TEN	93.30 96.70	84.6000 103.2000	17:00 17:00 17:00 17:00	2 58 89 86	95,7000 95,7000 95,7000 95,7000	1 3 1 2	84 148 50 137	95.1000 95.0000 94.8000 94.6000	95.8000 95.9000 96.0000 96.2000	250 20 340 30	2 1 6 1
APLISENS	19,4500	17:00	2	19.00	2.37 %	295	19.2000	19.4500	474	2	43	[+]
APN	18.65 19.50	17.1000 20.9000	16:45 15:34 15:34 14:29	83 1 4 2	19,4500 19,5000 19,4500 19,4500	1 1 2 2	2 5 147 91	18.8000 18.7500 18.6000 18.5000	19.5000 19.5500 19.6000 19.7000	543 71 188 74	4 2 3 1
KOGENERA	51,2000	17:00	2	50.00	2.40 %	60	50.6000	51.2000	1156	3	174	[+]
KGN	49.70 51.20	45.0000 55.0000	17:00 17:00 17:00 17:00	28 32 8 40	51,2000 51,2000 51,2000 51,2000	1 1 2 1	148 27 100 10	50.5000 50.3000 50.2000 50.1000	51.5000 51.7000 51.9000 52.0000	5 71 166 256	1 2 4 6
MLPGROUP	83,8000	17:00	10	84.00	2.44 %	25	83.0000	83.8000	43	1	50	[+]
MLG	80.20 84.00	75.6000 92.4000	16:48 16:47 16:45 16:42	1 2 2 2	83,8000 83,8000 83,8000 83,8000	1 2 1 1	15 40 62 20	82.0000 80.4000 80.0000 79.0000	84.0000 85.0000 85.4000 85.8000	108 182 20 1	1 2 1 1
NEWAG	66,6000	17:04	32	64.90	2.46 %	391	66.2000	66.6000	485	9	579	[+]
NWG	64.10 66.60	58.5000 71.3000	17:00 17:00 17:00 17:00	67 3 13 12	66,6000 66,6000 66,6000 66,6000	3 1 3 2	61 86 226 253	66.0000 65.7000 65.6000 65.5000	66.8000 66.9000 67.0000 67.1000	44 34 110 86	2 1 2 1
VIGOSYS	499,0000	17:00	5	484.00	2.46 %	56	495.0000	499.0000	5	2	806	[+]
VGO	476.00 502.00	436.0000 532.0000	16:43 16:39 16:38 16:38	4 1 7 3	500,0000 500,0000 500,0000 500,0000	1 1 2 1	3 5 18 30	494.0000 493.0000 492.0000 491.0000	500.0000 502.0000 504.0000 506.0000	6 58 89 34	1 6 4 5
CYBERFLKS	148,8000	17:03	10	145.60	2.48 %	40	148.8000	149.0000	176	5	732	[+]
CBF	143.40 148.80	131.2000 160.0000	17:02 17:00 17:00 17:00	10 29 50 82	148,8000 148,8000 148,8000 148,8000	2 1 1 1	36 100 44 46	147.6000 147.0000 146.0000 145.8000	149.2000 149.4000 149.8000 150.0000	100 26 7 18	1 2 1 3
SHOPER	44,5000	17:00	8	43.30	2.53 %	103	43.5000	44.5000	1588	11	484	[+]
SHO	42.80 44.50	39.0000 47.6000	17:00 17:00 17:00 16:49	29 14 1 34	44,5000 44,5000 44,5000 44,1000	1 1 1 2	103 103 103 593	43.4000 43.3000 43.2000 43.1000	44.7000 44.8000 44.9000 45.0000	37 65 388 757	1 1 6 5
PCCROKITA	76,4000	17:01	5	74.70	2.55 %	8	76.3000	76.4000	5	10	739	[+]
PCR	74.10 77.60	67.3000 82.1000	17:01 17:00 17:00 17:00	15 7 10 3	76,4000 76,4000 76,4000 76,4000	2 5 2 4	30 231 63 140	76.2000 76.0000 75.8000 75.7000	76.5000 76.6000 77.0000 77.1000	20 450 10 20	1 1 1 1
PKPCARGO	16,8300	17:00	16	16.41	2.62 %	1000	16.8000	16.8300	4149	82	1 344	[+]
PKP	16.12 16.84	14.7700 18.0500	17:00 17:00 17:00 17:00	216 120 209 1439	16,8300 16,8300 16,8300 16,8300	1 1 1 1	357 492 492 492	16.7500 16.6400 16.6200 16.5900	16.8500 16.8800 16.9000 16.9300	826 100 2872 492	2 2 8 1
SUNEX	7,3300	17:00	1	7.13	2.66 %	2	7.2200	7.3300	1000	7	49	[+]
SNX	7.10 7.36	6.4200 7.8400	16:48 16:48 16:47 16:47	2 16 82 5	7,3400 7,2200 7,2200 7,2300	2 2 1 1	368 213 100 100	7.2100 7.2000 7.1900 7.1800	7.3400 7.3500 7.3600 7.3700	130 233 150 165	1 1 1 1
MOJ	1,5400	16:44	12	1.50	2.67 %	5000	1.5000	1.5400	1324	4	6	[+]
MOJ	1.50 1.54	1.3500 1.6500	16:44 16:43 16:43 14:56	488 180 668 1100	1,5300 1,5300 1,5200 1,5000	1 1 1 0	10 1000 45 0	1.3300 1.3000 1.2000 0.0000	1.6000 1.6500 1.6700 1.7000	6500 13 404 500	3 1 1 1
KOMPAP	22,8000	13:50	3	22.20	2.70 %	500	22.0000	22.8000	147	0	8	[+]
KMP	22.00 22.80	20.0000 24.4000	11:55 11:55 11:55 09:00	103 125 25 100	22,0000 22,0000 22,2000 22,2000	1 0 0 0	200 0 0 0	21.4000 0.0000 0.0000 0.0000	23.0000 24.0000 25.0000 26.0000	330 200 360 500	1 1 1 1
SYGNITY	80,8000	16:46	6	78.60	2.80 %	45	80.2000	80.8000	300	17	1 361	[+]
SGN	77.20 81.00	70.8000 86.4000	16:39 16:39 16:29 16:23	2 1 25 150	80,8000 80,8000 80,2000 80,8000	5 3 4 2	221 75 109 107	80.0000 79.8000 79.6000 79.4000	81.0000 81.8000 82.0000 82.2000	140 354 329 100	1 1 5 1
TAURONPE	5,7260	17:02	10200	5.52	2.91 %	14360	5.7260	5.7280	8705	8 997	51 427	[+]
TPE	5.50 5.87	4.9720 6.0760	17:02 17:02 17:02 17:00	17600 7840 1018 2	5,7260 5,7260 5,7260 5,7260	1 1 1 1	1573 13 9895 200	5.6960 5.6920 5.6900 5.6860	5.7300 5.7320 5.7360 5.7380	1925 34371 14546 1814	6 2 2 2
LENTEX	7,7600	17:00	20	7.32	2.92 %	500	7.5800	7.7600	643	307	2 439	[+]
LTX	7.24 8.00	6.6000 8.0400	15:55 15:55 15:50 14:53	700 46 2 3000	7,6000 7,6000 7,7400 7,6200	1 1 1 1	170 175 176 24	7.5000 7.4000 7.3200 7.2800	7.7800 7.8000 7.8200 7.9400	400 1000 500 1200	1 1 1 2
PGE	7,9500	17:03	4039	7.72	3.01 %	26979	7.9500	7.9520	4318	5 433	42 967	[+]
PGE	7.66 7.97	6.9480 8.4880	17:03 17:02 17:01 17:00	961 131 165 5643	7,9500 7,9500 7,9500 7,9500	1 2 1 1	4847 2476 101 50	7.9340 7.9300 7.9280 7.9260	7.9540 7.9560 7.9600 7.9680	9806 4154 23221 11238	3 3 16 4
ASBIS	26,6200	17:04	200	25.80	3.18 %	190	26.6000	26.6200	628	177	4 640	[+]
ASB	25.50 26.62	23.2200 28.3800	17:00 17:00 17:00 17:00	72 14 100 50	26,6200 26,6200 26,6200 26,6200	1 1 1 2	28 10 10 160	26.5800 26.5600 26.4800 26.4600	26.6400 26.6600 26.6800 26.7000	55 335 48 1010	2 3 1 5
ANSWEAR	28,9000	17:00	143	28.00	3.21 %	50	28.9000	29.0000	4448	9	244	[+]
ANR	28.00 28.95	25.2000 30.8000	17:00 17:00 17:00 17:00	167 1 303 5	28,9000 28,9000 28,9000 28,9000	2 1 1 2	1629 150 300 110	28.7500 28.7000 28.5000 28.3500	29.0500 29.1500 29.2000 29.3000	420 40 535 1762	3 1 2 4
ABPL	99,8000	17:00	2	97.20	3.31 %	200	97.4000	99.8000	54	2	191	[+]
ABE	96.30 99.80	87.5000 106.8000	17:00 17:00 17:00 17:00	21 32 25 1	99,8000 99,8000 99,8000 99,8000	1 3 2 4	187 21 60 99	97.0000 96.3000 96.1000 96.0000	99.9000 100.0000 100.2000 100.4000	225 2040 50 44	2 2 2 1
VINDEXUS	10,8000	17:00	2	10.50	3.35 %	251	10.6000	10.8000	379	16	171	[+]
VIN	10.50 10.85	9.4600 11.5500	16:37 16:37 16:37 16:37	171 500 211 303	10,6000 10,6000 10,6500 10,6500	4 3 1 2	1327 3250 143 2161	10.5500 10.5000 10.4000 10.3000	10.8500 10.9000 10.9500 11.0000	448 1250 3273 3732	3 3 6 5
ALTUSTFI	2,4500	14:05	750	2.30	3.38 %	243	2.4200	2.4500	1235	7	17	[+]
ALI	2.29 2.45	2.0700 2.5300	13:00 10:06 10:06 09:27	1250 1500 4 5	2,4500 2,4500 2,4500 2,4200	1 1 1 2	1127 800 596 1700	2.2900 2.2000 2.1600 2.1400	2.4600 2.4700 2.4800 2.5000	254 493 1000 3000	1 1 1 1
ATLANTIS	2,0000	17:00	1	1.96	3.63 %	850	1.9450	2.0000	3119	14	29	[+]
ATS	1.91 2.01	1.7600 2.1500	16:17 14:59 14:28 14:24	23 1 969 88	1,9400 2,0000 2,0000 2,0000	2 2 1 1	3277 5000 500 800	1.9400 1.9300 1.9200 1.9150	2.0200 2.0500 2.0600 2.0800	1010 500 1010 1937	2 1 2 1
IMMOBILE	2,1700	16:28	6	2.09	3.83 %	2629	2.1300	2.1700	700	61	128	[+]
GKI	2.06 2.17	1.8850 2.2900	16:02 15:54 15:54 15:54	38 1410 1200 3550	2,1700 2,1700 2,1700 2,1600	1 2 2 1	2000 3151 3000 2400	2.1100 2.1000 2.0900 2.0800	2.1800 2.1900 2.2000 2.2100	2248 2512 2114 984	2 2 2 1
MIRBUD	14,2600	17:04	65	13.66	4.09 %	4	14.2500	14.2600	2476	578	8 108	[+]
MRB	13.64 14.44	12.3000 15.0200	17:04 17:00 17:00 17:00	235 1 100 2	14,2600 14,2600 14,2600 14,2600	1 2 3 2	1 4 1506 4	14.2400 14.2300 14.2200 14.2100	14.3000 14.3100 14.3300 14.3500	5042 559 600 3069	2 2 2 4
EUROHOLD	2,5200	13:44	5	2.52	4.13 %	155	2.4200	2.5200	2061	0	0	[+]
EHG	2.52 2.52	2.2800 2.7600	15:57 15:57 15:57 15:05	15 5 5 5	2,4200 2,4200 2,4200 2,4800	2 3 1 2	860 3697 157 35	2.3600 2.3000 2.2400 2.2000	2.5600 2.5800 2.6200 2.6400	2162 807 406 28	3 2 1 2
RAFAKO	1,2600	17:03	2500	1.20	4.13 %	73517	1.2600	1.2640	2917	9 955	12 993	[+]
RFK	1.15 1.42	1.1880 1.4520	17:02 17:02 17:02 17:01	1033 863 5054 1400	1,2600 1,2600 1,2600 1,2600	2 23 1 1	5200 228326 500 4120	1.2560 1.2500 1.2440 1.2420	1.2660 1.2720 1.2780 1.2800	8774 21995 100 2717	1 1 1 1
STALEXP	2,9850	17:03	1000	2.90	4.19 %	4150	2.9600	2.9850	4983	312	921	[+]
STX	2.87 3.00	2.6100 3.1900	17:00 17:00 17:00 17:00	905 301 39 3	2,9850 2,9850 2,9850 2,9850	2 4 1 3	3500 8271 2900 3425	2.9450 2.9400 2.9350 2.9300	2.9900 2.9950 3.0000 3.0050	11300 8884 34975 2900	10 9 18 1
ATENDE	3,1400	16:48	54	3.01	4.32 %	150	3.0800	3.1400	1946	114	357	[+]
ATD	2.99 3.16	2.7100 3.3100	16:39 16:39 16:39 16:02	50 2 400 1481	3,1500 3,1400 3,1400 3,1100	2 3 1 3	520 2741 2008 4938	3.0700 3.0600 3.0500 3.0000	3.1500 3.1600 3.1900 3.2000	18681 9630 9345 5780	4 4 3 5
REDAN	0,0550	15:19	5000	0.05	4.56 %	23100	0.0500	0.0550	106312	71	4	[+]
RDN	0.05 0.06	0.0370 0.0682	15:00 15:00 15:00 11:29	30000 4411 13589 848	0,0550 0,0550 0,0550 0,0526	1 0 0 0	100 0 0 0	0.0370 0.0000 0.0000 0.0000	0.0578 0.0580 0.0596 0.0598	7930 2000 70104 19397	1 1 1 1
GAMFACTOR	11,2500	17:00	16	10.75	4.65 %	2	10.8500	11.2500	288	26	275	[+]
GIF	10.30 11.25	9.6800 11.8000	17:00 17:00 17:00 17:00	100 283 100 115	11,2500 11,2500 11,2500 11,2500	1 1 3 2	201 363 553 1502	10.6500 10.6000 10.5500 10.5000	11.3000 11.3500 11.4000 11.4500	316 100 670 555	3 1 4 2
LIBET	1,6300	15:54	313	1.55	5.16 %	4224	1.5650	1.6200	500	42	66	[+]
LBT	1.49 1.63	1.3950 1.7050	15:54 15:51 15:51 15:51	463 3649 50 5000	1,6300 1,6250 1,6250 1,6250	1 1 1 1	7798 10 15000 5000	1.5550 1.5300 1.5250 1.5200	1.6300 1.6350 1.6400 1.6900	9407 1016 495 5663	3 1 1 2
LESS	0,2340	16:00	57	0.24	5.41 %	50	0.2260	0.2320	50	15	3	[+]
LES	0.22 0.24	0.2120 0.2580	16:00 15:44 15:01 15:01	50 2000 850 50	0,2330 0,2340 0,2340 0,2330	1 1 7 8	200 8732 35359 24867	0.2250 0.2240 0.2220 0.2210	0.2330 0.2340 0.2350 0.2360	50 5133 148 300	1 2 3 6
EUROCASH	11,2600	17:04	200	10.66	5.53 %	50	11.2000	11.2600	5418	836	9 227	[+]
EUR	10.50 11.27	9.5950 11.7200	17:01 17:00 17:00 17:00	555 122 151 273	11,2600 11,2600 11,2600 11,2600	1 2 1 1	645 400 3667 3667	11.1100 11.1000 11.0800 11.0500	11.2700 11.2800 11.2900 11.3000	1764 1769 1663 14541	7 7 8 19
KOMPUTRON	5,0800	17:02	318	4.80	5.61 %	100	4.8600	5.1200	2316	21	103	[+]
KOM	4.80 5.08	4.3200 5.2800	16:48 16:11 15:50 15:50	10 672 300 5	5,0800 5,0800 5,0800 5,0800	1 2 3 4	337 2005 615 2024	4.8500 4.8400 4.8300 4.8200	5.1400 5.2000 5.2400 5.2600	1000 802 2 400	1 3 1 1
MANGATA	68,0000	16:44	2	64.40	6.25 %	2	67.4000	68.0000	54	1	40	[+]
MGT	64.40 68.00	58.0000 70.8000	16:00 16:00 16:00 16:00	23 22 5 18	68,0000 68,0000 67,8000 67,6000	1 1 1 1	5 5 25 25	67.2000 67.0000 66.2000 66.0000	68.2000 69.0000 69.6000 71.0000	89 4 35 31	1 1 1 1
HYDROTOR	22,6000	15:49	1	21.10	7.11 %	342	22.2000	22.6000	119	1	13	[+]
HDR	21.10 22.60	19.0000 23.2000	15:49 15:46 15:30 15:30	1 1 204 96	22,6000 22,2000 22,5000 22,4000	1 3 1 2	200 209 8 20	21.5000 21.1000 20.6000 20.5000	24.0000 24.1000 24.2000 24.7000	101 130 1 49	2 1 1 1
CORMAY	0,5860	17:00	150	0.55	7.33 %	8233	0.5780	0.5860	1832	348	197	[+]
CRM	0.55 0.59	0.4920 0.6000	17:00 16:44 16:30 16:03	1 18 500 122	0,5860 0,5860 0,5800 0,5760	2 1 2 1	21668 10000 11104 3363	0.5760 0.5740 0.5720 0.5700	0.5880 0.5900 0.5920 0.5940	1000 60063 32850 11680	1 5 2 2
IMPERA	1,2900	13:22	1000	1.21	7.50 %	888	1.2300	1.2800	500	10	12	[+]
IMP	1.20 1.29	1.0900 1.3300	12:23 12:23 12:23 12:21	446 137 2417 3000	1,2900 1,2800 1,2500 1,2500	1 3 1 1	2100 2606 6500 1111	1.2200 1.2100 1.2000 1.1600	1.2900 1.3000 1.3200 1.3500	3563 6000 2610 468	2 1 2 1
ODLEWNIE	9,7600	16:49	12	9.06	7.73 %	38	9.7600	9.7800	448	13	129	[+]
ODL	9.06 9.88	8.1600 9.9600	16:49 16:40 16:39 16:35	10 209 21 2	9,6200 9,7600 9,7600 9,7600	3 2 1 1	200 315 200 70	9.6200 9.6000 9.5800 9.5600	9.8000 9.8200 9.8400 9.8800	1095 20 429 1579	5 1 2 1
DADELO	28,8000	17:00	221	27.10	7.87 %	167	28.3000	28.8000	547	33	925	[+]
DAD	26.80 28.90	24.4000 29.8000	17:00 16:49 16:45 16:42	379 69 20 14	28,8000 28,6000 28,6000 28,3000	2 2 1 2	232 1000 500 300	28.2000 28.1000 28.0000 27.9000	28.9000 29.0000 29.1000 29.3000	540 1920 201 10	2 5 2 1
KRVITAMIN	11,0000	16:36	2	10.00	8.91 %	45	10.6000	11.0000	109	2	25	[+]
KVT	9.80 11.00	9.0000 11.0000	16:07 15:48 15:36 15:21	85 2 234 66	10,6000 11,0000 10,9000 10,9000	3 1 1 1	25 2 2 45	10.5000 10.4000 10.3000 10.2500	11.1000 11.1500 11.2000 11.2500	4 47 2 100	2 2 1 1
COMPERIA	5,2000	14:58	798	4.80	10.64 %	2600	4.8000	5.0000	1500	2	12	[+]
CPL	4.80 5.20	4.3200 5.2500	14:57 14:07 14:06 12:29	1 1050 550 511	5,2000 4,8000 4,8000 4,7000	1 1 1 1	5 15 493 575	4.6000 4.0000 3.5000 3.0000	5.2000 6.0000 6.4500 6.5000	798 25 235 1000	1 1 1 1
3RGAMES	0,7320	17:01	2000	0.60	22.00 %	13010	0.7300	0.7320	24887	785	530	[+]
3RG	0.60 0.74	0.5980 0.7400	17:00 17:00 17:00 17:00	1580 1000 500 1500	0,7320 0,7320 0,7320 0,7320	1 2 1 1	800 5038 15000 100	0.7100 0.7000 0.6800 0.6740	0.7340 0.7400 0.7440 0.7460	4000 15000 4960 2600	1 1 1 2
RAFAMET	21,6000	16:40	12	18.00	22.03 %	343	22.0000	22.0000	828	1	25	[+]
RAF	18.00 21.60	19.5000 23.6000	16:40 16:33 16:33 16:33	8 108 70 22	21,6000 21,6000 21,6000 21,6000	1 1 1 2	2 2435 80 70	21.6000 21.0000 20.2000 20.0000	22.4000 23.8000 24.0000 24.6000	702 50 50 100	1 1 1 1
BEDZIN	38,3000	15:24	669	28.00	47.88 %	2712	PKC	PKC	651	250	8 831	[+]
BDZ	28.00 38.30	33.5000 38.3000	15:24 15:24 15:24 15:24	220 50 257 50	38,3000 38,3000 38,3000 38,3000	2 2 1 2	28 202 200 400	69.0000 45.0000 44.0000 43.0000	38.0000 38.2500 38.3000 38.4000	845 100 560 22	4 1 15 1
IFSA	6,6800	17:00	233	0.00	99.99 %	6844	PKC	PKC	2195	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 1	90 3592 50 3267	0.4390 0.4300 0.4200 0.3930	0.3900 1.0000 1.0100 1.4500	1445 1000 505 355	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	100115.3	+0.44%	17:09
WIG20	2797.3	+0.51%	17:09
WIG20 Fut	2784.0	+0.47%	17:04
WIG20USD	744.9	+0.90%	17:15
mWIG40	7564.2	+0.35%	17:09
sWIG80	27474.5	-0.04%	17:09

Notowania Świat
S&P500	5446.6	+1.31%	17:48
Nasdaq	17002.3	+1.76%	17:48
Nikkei	35039.2	+0.49%	8:45
DAX	22069.4	+0.49%	17:31
Ropa WTI	62.5	+0.31%	17:49
Złoto	3323.1	+1.06%	17:49

Notowania Waluty
EUR/PLN	4.26842	-0.35%	17:49
CHF/PLN	4.54143	-0.35%	17:49
USD/PLN	3.75890	-0.63%	17:49
EUR/USD	1.13555	+0.28%	17:49
GBP/USD	1.32976	+0.24%	17:49
USD/JPY	142.702	-0.32%	17:49

Forum
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]
» Xplus - XPL - co roku wieksza... [4]
» ###Prośba o zmianę nazwy w... [2]
» Czemu nie można handlować... [2][ATS]

Wzrosty	Spadki	Staty
BEDZIN	38.30	47.88%
RAFAMET	21.60	22.03%
3RGAMES	0.73	22.00%
COMPERIA	5.20	10.64%
KRVITAMIN	11.00	8.91%
Więcej ...
IFCAPITAL	0.25	-95.25%
ONESANO	1.10	-12.00%
PROTEKTOR	1.72	-8.75%
MOBRUK	289.00	-8.69%
CAPTORTX	31.50	-6.25%
Więcej ...
Rośnie:		166 Spółek
Bez zmian:		59 Spółek
Spada:		133 Spółek
Obrót:		2,073,917,496 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