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.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
URTESTE	53,4000	10:45	24	48.60	11.25 %	22	PKC	53.8000	5	1	53	[+]
URT	48.50 53.40	43.8000 53.4000	10:45 10:45 10:43 10:33	5 7 93 1	53,4000 52,4000 53,2000 53,2000	1 1 1 1	167 23 6 30	53.0000 52.4000 52.2000 51.2000	54.8000 55.0000 55.4000 56.6000	5 40 5 20	1 1 1 1
AILLERON	17,6600	11:23	47	16.08	11.07 %	42	17.5000	17.6000	552	62	1 071	[+]
ALL	15.88 18.20	15.9200 19.4400	11:23 11:23 11:21 11:21	423 30 77 300	17,6600 17,4800 17,6600 17,6800	1 1 2 2	41 400 547 250	17.4800 17.4600 17.4200 17.4000	17.6400 17.6600 17.7000 17.7800	117 40 85 3	1 1 1 1
GENOMTEC	5,5000	11:24	4	5.17	9.13 %	1007	5.4300	5.5000	122	110	599	[+]
GMT	5.17 5.60	4.6550 5.6800	11:23 11:23 11:23 11:20	151 49 1 83	5,5000 5,4900 5,4900 5,4300	4 2 3 1	7532 1047 5241 50	5.4200 5.4100 5.4000 5.3600	5.5100 5.5200 5.5300 5.5500	969 2908 812 278	2 2 1 1
GREENX	2,6100	11:23	500	2.42	8.48 %	1251	2.6100	2.6200	34340	809	2 033	[+]
GRX	2.41 2.64	2.1800 2.6640	11:23 11:23 11:23 11:23	1 1000 2000 377	2,6200 2,6180 2,6180 2,6120	1 1 1 1	282 1 3981 11308	2.6060 2.6000 2.5940 2.5920	2.6280 2.6300 2.6380 2.6400	31334 6376 7213 6978	2 3 3 3
IMMOBILE	4,8900	11:23	96	4.72	6.30 %	5	4.8500	4.8900	1031	29	136	[+]
GKI	4.60 4.90	4.2500 5.1800	11:23 11:19 11:18 11:18	984 2 418 200	4,8600 4,8600 4,8500 4,9000	1 2 1 4	181 200 250 2771	4.8400 4.8000 4.7800 4.7600	4.9000 4.9400 4.9500 4.9600	1631 1565 3000 1015	2 2 1 2
MOJ	1,7000	11:19	570	1.67	6.25 %	5714	1.6000	1.7000	3468	6	9	[+]
MOJ	1.60 1.70	1.5100 1.8300	11:19 11:19 10:41 09:48	962 38 286 302	1,7000 1,7000 1,6000 1,6700	2 1 2 2	2120 7000 1393 1424	1.5600 1.5500 1.5300 1.5100	1.7500 1.7800 1.7900 1.8000	498 350 3740 1538	1 1 3 2
NANOGROUP	2,7100	11:23	640	2.58	5.24 %	1000	2.6600	2.7100	760	247	666	[+]
NNG	2.58 2.75	2.3250 2.8350	11:22 11:19 11:14 11:14	470 1000 25 500	2,7200 2,7350 2,7400 2,7350	1 2 2 3	1000 2600 5165 2476	2.6500 2.6350 2.6300 2.6200	2.7350 2.7400 2.7450 2.7500	1000 6009 8189 7974	1 4 4 4
ERBUD	30,7500	11:20	2	29.45	4.59 %	246	30.7500	30.8000	6	2	55	[+]
ERB	29.45 30.85	26.5500 32.3500	11:19 11:19 11:19 11:07	30 2 2 17	30,8500 30,8000 30,7500 30,5500	3 1 1 2	73 190 38 369	30.5500 30.5000 30.4000 30.1000	30.8500 30.9000 30.9500 31.0000	346 385 595 277	1 4 3 1
LIBET	1,4950	09:31	4	1.43	4.55 %	1790	1.4300	1.4950	4534	0	0	[+]
LBT	1.43 1.50	1.2900 1.5700	09:31 09:31 09:31 09:00	2 2 2 10	1,4800 1,4650 1,4500 1,4300	2 2 1 1	74 14500 3597 300	1.4100 1.4000 1.3900 1.3200	1.5000 1.5100 1.5400 1.5800	9502 2 79641 384	2 1 1 1
MDIENERGIA	0,8880	10:21	214	0.85	4.47 %	105	0.8520	0.8880	11747	1	1	[+]
MDI	0.85 0.89	0.7660 0.9340	10:21 10:21 10:21 10:21	34 35 35 34	0,8860 0,8780 0,8780 0,8680	1 1 3 1	215 35 4389 9050	0.8500 0.8420 0.8400 0.8380	0.8900 0.9000 0.9020 0.9040	100 1148 62 230	1 5 1 2
ADIUVO	0,6460	11:21	14	0.62	4.19 %	340	0.6380	0.6460	3319	101	65	[+]
ADV	0.61 0.68	0.5580 0.6820	11:09 11:00 11:00 11:00	510 545 3333 122	0,6380 0,6280 0,6300 0,6320	2 1 4 1	3847 1000 36116 3000	0.6280 0.6220 0.6200 0.6180	0.6580 0.6600 0.6620 0.6660	4237 13409 155 5000	1 3 1 1
KGHM	340,8000	11:23	1	332.00	3.81 %	173	340.8000	340.9000	117	467	157 977	[+]
KGH	331.10 343.90	298.8000 365.2000	11:23 11:23 11:23 11:23	29 43 54 64	340,8000 340,7000 340,7000 340,7000	6 5 8 3	296 149 256 94	340.7000 340.6000 340.5000 340.4000	341.0000 341.1000 341.2000 341.3000	265 235 219 119	2 5 3 3
ASTARTA	50,5000	11:22	50	48.70	3.70 %	147	50.2000	51.0000	100	16	774	[+]
AST	48.60 51.50	43.8500 53.5000	11:22 11:22 11:20 11:20	3 10 18 32	50,2000 50,2000 51,2000 51,2000	2 1 1 1	42 46 160 1000	50.1000 50.0000 49.8500 49.8000	51.2000 51.3000 51.5000 51.7000	82 848 34 40	1 2 2 1
BOWIM	5,3400	11:11	168	5.20	3.49 %	100	5.2000	5.3400	1645	8	39	[+]
BOW	5.14 5.34	4.6800 5.7200	11:10 11:10 11:10 11:10	30 20 1 200	5,3400 5,2400 5,3000 5,3000	1 2 3 2	1460 617 12426 12	5.1800 5.1600 5.1400 5.0800	5.3600 5.3800 5.4000 5.4200	2992 4350 2590 1795	3 2 7 2
PASSUS	148,5000	11:24	4	148.50	3.48 %	62	148.0000	148.5000	149	19	2 875	[+]
PAS	145.00 149.50	134.0000 163.0000	11:23 11:23 11:23 11:22	1 7 9 13	148,5000 149,0000 149,0000 149,0000	3 3 5 10	165 140 28 143	147.5000 147.0000 146.5000 146.0000	149.0000 149.5000 150.0000 150.5000	197 150 2052 55	3 3 12 2
GTC	3,0200	10:04	29	2.92	3.42 %	125	3.0000	3.0300	99	1	2	[+]
GTC	2.92 3.02	2.6300 3.2100	10:04 09:50 09:50 09:40	4 200 296 70	2,9900 2,9200 2,9200 2,9200	1 2 2 4	5000 2000 1050 7413	2.9500 2.9400 2.9300 2.9200	3.0400 3.0600 3.0700 3.0800	5004 1000 1000 5000	2 1 1 1
CLOUD	77,4000	11:21	12	75.40	3.20 %	27	76.0000	77.0000	50	2	120	[+]
CLD	75.40 77.80	68.0000 82.8000	10:58 10:58 10:56 10:56	128 122 78 1	76,0000 76,2000 76,2000 76,4000	1 1 1 1	100 250 50 1	75.2000 75.0000 74.4000 74.2000	77.4000 77.6000 77.8000 78.0000	85 214 16 199	1 1 2 2
HERCULES	1,4550	09:33	32	1.41	3.19 %	2526	1.4100	1.4550	1068	0	0	[+]
HRS	1.41 1.46	1.2700 1.5500	09:33 09:33 09:31 16:47	9 9 14 600	1,4550 1,4550 1,4100 1,4100	2 2 3 3	1101 6100 1006 8532	1.4050 1.3900 1.3850 1.3800	1.4750 1.4800 1.4850 1.4900	1050 5900 68 1459	1 2 1 3
NEPTIS	14,6000	10:38	3	14.60	2.82 %	80	14.3000	14.6000	860	1	10	[+]
YAN	14.20 14.60	13.2000 16.0000	10:01 09:51 09:51 09:51	684 5 5 5	14,6000 14,6000 14,6000 14,6000	3 1 1 1	1225 400 11 500	14.2000 13.5000 13.4000 13.0000	14.7000 14.8000 14.9000 15.0000	98 1140 1760 1390	1 2 2 2
JSW	27,5000	11:23	1	27.00	2.80 %	136	27.4300	27.5000	349	372	10 242	[+]
JSW	27.00 28.10	24.3000 29.7000	11:23 11:23 11:22 11:21	3 55 9 18	27,5000 27,4200 27,4100 27,5000	3 2 1 2	1117 1033 2420 138	27.4200 27.4100 27.4000 27.3800	27.5200 27.5300 27.5400 27.5600	2276 252 445 300	3 2 2 1
TAURONPE	10,1750	11:23	9	9.84	2.78 %	4050	10.1750	10.1800	161	694	6 930	[+]
TPE	9.80 10.20	8.8580 10.8250	11:23 11:23 11:22 11:22	35 300 1143 125	10,1750 10,1750 10,1800 10,1750	5 3 5 4	3988 1826 8092 2849	10.1700 10.1650 10.1600 10.1550	10.1850 10.1900 10.1950 10.2000	1525 6910 939 27311	2 3 1 28
POLIMEXMS	8,2400	11:23	52	8.10	2.74 %	1390	8.2300	8.2400	18	457	3 732	[+]
PXM	8.06 8.28	7.2900 8.9100	11:23 11:22 11:21 11:21	1748 12 16 785	8,2400 8,2400 8,2300 8,2300	2 5 3 2	1345 2863 1799 1220	8.2200 8.2100 8.2000 8.1900	8.2500 8.2600 8.2700 8.2800	5496 5419 8130 16691	7 6 7 8
MARVIPOL	9,4800	11:11	349	9.38	2.60 %	205	9.3600	9.4800	1	9	86	[+]
MVP	9.30 9.50	8.4600 10.3000	11:06 11:06 11:00 10:56	317 205 195 18	9,4800 9,4800 9,4800 9,3600	1 1 2 1	155 155 241 5	9.3400 9.3200 9.3000 9.2600	9.5000 9.5200 9.5400 9.5600	487 1152 361 372	2 2 3 3
DIGITANET	159,0000	11:23	1	153.80	2.58 %	1	157.6000	159.0000	6	12	1 861	[+]
DIG	152.80 160.40	138.6000 169.0000	11:22 11:22 11:22 11:22	1 45 13 6	159,0000 158,4000 158,4000 158,2000	1 4 1 2	34 152 10 36	157.2000 157.0000 156.8000 156.6000	159.4000 159.8000 160.0000 160.2000	107 156 554 164	2 4 7 3
IFIRMA	36,7000	11:21	9	37.20	2.51 %	88	35.9000	36.7000	41	2	70	[+]
IFI	35.90 37.20	33.5000 40.9000	11:20 11:17 11:09 11:08	43 1 1 1	36,0000 36,0000 35,9000 35,9000	4 1 2 1	47 25 61 10	35.8000 35.7000 35.6500 35.6000	36.7500 36.8000 36.9000 36.9500	53 30 71 65	2 1 2 1
PULAWY	49,8000	11:09	2	48.70	2.26 %	261	48.7000	49.8000	44	0	10	[+]
ZAP	48.70 49.80	43.9000 53.4000	11:09 09:31 09:23 09:00	10 31 65 87	49,6000 49,5000 49,1000 48,7000	1 2 2 3	45 88 5 72	48.5000 48.2000 48.1000 48.0000	50.0000 50.4000 50.6000 51.4000	275 46 176 22	5 3 2 2
MOL	42,5000	11:11	100	41.54	2.21 %	1000	42.0200	42.5000	303	5	202	[+]
MOL	41.36 42.52	37.4000 45.6800	11:10 11:10 11:10 11:10	508 1 230 1	42,0400 42,2000 42,2000 42,2000	1 1 1 1	1000 548 120 50	42.0000 41.6000 41.3000 41.0000	42.5200 42.6000 43.2000 43.5000	1816 1000 5 181	1 1 1 1
FABRITY	27,8000	11:11	7	27.90	2.21 %	8	27.7000	27.8000	89	1	34	[+]
FAB	27.50 27.90	25.2000 30.6000	11:11 11:03 10:55 10:55	10 8 20 12	27,8000 27,8000 27,8000 27,7000	1 2 1 3	2 109 90 479	27.6000 27.5000 27.4000 27.3000	27.9000 28.0000 28.1000 28.2000	955 137 356 290	1 3 1 3
BETACOM	4,7800	11:09	8497	4.78	2.14 %	1800	4.6800	4.8800	1750	15	72	[+]
BCM	4.78 4.90	4.3200 5.2500	10:14 09:54 09:44 09:26	200 163 1749 10	4,8800 4,8800 4,7800 4,9000	1 3 5 2	292 2947 1152 240	4.6600 4.6200 4.6000 4.5600	4.9000 4.9600 4.9800 5.0000	990 259 2000 592	1 1 1 2
PANOVA	16,8000	11:07	61	16.70	2.13 %	10	16.6000	16.8000	39	0	5	[+]
NVA	16.70 16.80	15.0500 18.3500	11:07 10:22 09:53 09:51	59 90 7 2	16,7500 16,7000 16,7000 16,7500	1 3 1 1	111 311 75 111	16.5500 16.5000 16.4500 16.4000	16.8500 16.9000 16.9500 17.0000	437 685 912 1199	1 3 2 4
EUROHOLD	2,9800	09:00	188	2.98	2.05 %	80	2.9200	2.9800	295	0	1	[+]
EHG	2.98 2.98	2.7000 3.2600	15:00 13:04 13:04 13:41	30 96 4 1350	2,9200 2,9200 2,9200 2,9600	1 1 1 2	5 2 2 152	2.9000 2.8200 2.7600 2.7200	3.0000 3.0400 3.0800 3.1000	3 2 3 3	1 1 1 1
KERNEL	22,7500	11:19	973	22.30	2.02 %	2484	22.4000	22.7500	37939	13	294	[+]
KER	22.00 22.75	20.1000 24.5000	11:18 11:18 11:17 11:17	17 10 4950 50	22,7000 22,7000 22,4000 22,4500	3 3 2 3	898 628 10 1110	22.1000 22.0000 21.8500 21.8000	22.8000 22.8500 22.9000 22.9500	162 5 335 1017	3 1 4 2
ENEA	21,2000	11:23	392	20.78	2.02 %	595	21.1800	21.2000	150	214	4 465	[+]
ENA	20.76 21.22	18.7100 22.8400	11:23 11:23 11:23 11:23	10 7 6 32	21,2000 21,1400 21,1400 21,1400	5 7 3 3	1128 1998 866 2597	21.1600 21.1400 21.1200 21.1000	21.2200 21.2400 21.2600 21.2800	10 550 1271 7000	1 1 5 2
DEVELIA	9,3700	11:23	233	9.24	1.96 %	63	9.3600	9.3800	400	34	319	[+]
DVL	9.21 9.39	8.3200 10.1600	11:23 11:21 11:14 11:14	127 110 6 19	9,3700 9,3700 9,3900 9,3800	2 4 3 2	412 1396 3037 2855	9.3400 9.3300 9.3200 9.3100	9.3900 9.4000 9.4100 9.4200	1397 3840 844 1030	2 6 1 3
POLTREG	26,5000	09:47	2	26.00	1.92 %	38	26.0000	26.4000	230	1	17	[+]
PTG	26.00 26.50	23.4000 28.6000	09:47 09:47 09:35 09:00	551 86 6 12	26,5000 26,5000 26,5000 26,0000	1 1 3 4	200 50 104 285	25.9000 25.6000 25.5000 25.4000	26.5000 26.6000 27.0000 27.2000	515 77 466 179	3 1 1 2
LPP	20 050,0000	11:23	1	19,610.00	1.91 %	8	20030.0000	20050.0000	10	1	19 395	[+]
LPP	19,550.00 20,050.00	17650.0000 21570.0000	11:23 11:23 11:23 11:22	1 1 1 1	20 040,0000 20 040,0000 20 020,0000 20 020,0000	5 1 1 1	10 1 1 1	20020.0000 20010.0000 20000.0000 19995.0000	20070.0000 20080.0000 20090.0000 20100.0000	6 4 16 10	3 2 3 3
CAPITEA	0,3250	11:20	130	0.32	1.88 %	5000	0.3150	0.3250	13132	100	32	[+]
CAP	0.31 0.33	0.2835 0.3465	11:18 11:18 11:18 11:18	1000 19000 1000 5000	0,3200 0,3200 0,3200 0,3200	1 1 2 1	3400 3072 24550 8000	0.3140 0.3135 0.3130 0.3125	0.3260 0.3280 0.3290 0.3300	16200 12000 12500 14520	2 1 1 2
3RGAMES	0,6860	10:56	466	0.67	1.78 %	534	0.6860	0.6880	2000	19	13	[+]
3RG	0.67 0.69	0.6080 0.7400	10:22 10:17 10:06 09:23	405 7 2366 148	0,6780 0,6780 0,6740 0,6740	1 2 1 2	195 909 2134 1318	0.6780 0.6760 0.6740 0.6700	0.6900 0.7000 0.7040 0.7060	3536 19976 7307 2100	6 5 1 1
KPPD	23,0000	09:55	9	22.60	1.77 %	345	22.0000	22.8000	45	0	3	[+]
KPD	22.00 23.00	20.4000 24.8000	09:55 09:53 09:53 09:21	1 29 1 5	22,8000 22,0000 22,2000 23,0000	1 1 3 1	30 50 69 67	21.4000 20.6000 20.0000 19.3000	23.0000 23.6000 26.4000 26.8000	330 250 63 128	1 1 2 3
DELKO	6,9400	11:18	20	6.82	1.76 %	279	6.8600	6.9400	82	5	32	[+]
DEL	6.82 6.94	6.1400 7.5000	11:18 11:18 11:11 10:58	10 10 100 279	6,9400 6,9400 6,9400 6,9400	3 3 6 2	1149 7886 1624 220	6.8400 6.8200 6.8000 6.7800	6.9600 6.9800 7.0000 7.0200	702 1072 10551 503	3 5 5 3
MURAPOL	43,5000	11:20	3	42.80	1.75 %	1120	43.5000	43.7000	436	12	524	[+]
MUR	42.80 43.70	38.5500 47.0500	11:20 11:19 11:16 11:14	118 5 1 30	43,5000 43,7000 43,5000 43,5000	1 2 1 1	113 477 4 34	43.3000 43.2500 43.2000 43.1500	43.7500 43.8000 43.8500 43.9000	126 15 35 879	2 2 2 6
KINOPOL	25,3000	11:23	25	24.90	1.61 %	110	24.9000	25.3000	116	4	111	[+]
KPL	24.90 25.30	22.5000 27.3000	11:22 11:21 11:20 11:19	30 30 35 30	25,3000 25,3000 25,3000 25,3000	1 1 1 3	400 207 430 740	24.8000 24.7000 24.6000 24.5000	25.4000 25.5000 25.7000 25.8000	300 1211 820 1000	1 6 3 1
SOPHARMA	12,7500	13:18	10	0.00	1.59 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.3000 13.8000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SONEL	16,3000	09:52	5	16.30	1.56 %	20	16.0000	16.3000	12	0	0	[+]
SON	16.30 16.30	14.7000 17.9000	09:00 09:00 09:00 09:00	3 10 3 1	16,3000 16,3000 16,3000 16,3000	1 2 1 2	32 86 480 52	15.9500 15.9000 15.7500 15.7000	16.4000 16.5000 16.6000 16.7000	22 1470 10 10	3 3 1 1
FEERUM	13,3000	09:00	4	13.30	1.53 %	140	12.8000	13.2500	630	0	0	[+]
FEE	13.30 13.30	12.0000 14.6000	17:00 10:50 09:02 17:00	2 290 2 2	13,1000 13,1000 13,1000 13,1000	1 1 1 2	9 600 1 221	12.7000 12.6500 12.6000 12.3000	13.3000 13.3500 13.6000 13.7000	486 760 771 85	1 2 2 1
GRODNO	13,6000	11:19	184	13.40	1.49 %	316	13.6000	13.7000	734	10	138	[+]
GRN	13.10 13.80	12.1000 14.7000	11:19 11:03 10:39 10:39	215 185 1 73	13,6000 13,6000 13,5500 13,5500	2 1 2 2	195 2 326 700	13.2000 13.1500 13.1000 13.0500	13.7500 13.8000 13.8500 13.9000	609 2742 4021 1613	3 3 5 6
PTWP	141,0000	10:25	1	139.00	1.44 %	1	139.0000	141.0000	96	0	15	[+]
PTW	139.00 142.00	126.0000 152.0000	09:45 09:45 09:45 09:45	1 1 15 50	142,0000 141,0000 139,0000 139,0000	1 2 1 3	80 147 1 117	138.0000 137.0000 135.0000 134.0000	142.0000 143.0000 145.0000 148.0000	80 49 100 18	4 2 1 1
MERCATOR	41,0000	11:21	59	40.25	1.36 %	50	40.6000	41.0000	405	2	100	[+]
MRC	40.25 41.00	36.2500 44.2500	11:17 11:17 11:17 11:01	50 8 22 50	41,0000 41,0000 40,9000 41,0000	2 1 1 3	50 50 50 118	40.5000 40.4500 40.4000 40.3500	41.0500 41.1000 41.2000 41.2500	199 96 191 100	2 2 3 1
GAMEOPS	12,0000	10:53	51	12.34	1.35 %	17	11.8600	12.0000	83	1	11	[+]
GOP	11.82 12.34	11.1200 13.5600	10:53 10:53 10:26 10:24	20 15 80 100	11,9000 11,8800 11,9000 11,9000	1 1 1 1	36 150 100 648	11.8400 11.8000 11.7000 11.6800	12.2400 12.2800 12.3400 12.3800	680 27 18 280	1 2 1 2
CAVATINA	15,4500	11:21	50	15.25	1.31 %	460	15.2500	15.5000	30	4	60	[+]
CAV	15.25 15.45	13.7500 16.7500	10:13 10:08 09:53 09:53	31 3 16 48	15,4500 15,4500 15,4500 15,4500	3 1 2 1	380 500 22 285	15.2000 15.1500 14.9000 14.7500	15.6500 15.7000 15.8000 15.8500	500 40 50 480	1 1 1 1
AMICA	62,4000	11:22	1	61.90	1.30 %	37	62.4000	62.8000	67	10	613	[+]
AMC	61.80 62.80	55.8000 68.0000	11:22 11:22 11:22 11:22	1 3 5 10	62,4000 62,4000 62,4000 62,4000	2 3 4 2	177 434 1146 279	62.3000 62.1000 62.0000 61.9000	62.9000 63.0000 63.1000 63.2000	601 1110 200 228	4 2 1 2
POINTGROUP	1,6400	09:00	58	1.64	1.23 %	1331	1.6200	1.6400	4580	0	0	[+]
PGM	1.64 1.64	1.4800 1.8000	09:00 09:00 09:39 09:00	1 1 3 7	1,6200 1,6200 1,6200 1,6200	1 2 1 1	5000 851 1000 4871	1.6000 1.5600 1.5500 1.5400	1.6600 1.7000 1.7200 1.7600	4796 4500 563 750	1 1 1 1
NOVITA	98,8000	09:43	1	97.40	1.23 %	89	97.4000	98.8000	4	0	16	[+]
NVT	97.40 98.80	87.8000 107.0000	09:00 09:00 12:29 12:29	156 4 6 2	97,4000 97,4000 97,6000 97,6000	1 2 2 1	5 5 12 79	97.0000 96.4000 96.2000 95.8000	99.0000 99.2000 99.4000 99.6000	167 93 2 23	3 1 1 2
SYGNITY	87,0000	10:58	6	86.00	1.16 %	1	86.8000	87.0000	144	1	109	[+]
SGN	85.00 87.00	77.4000 94.6000	10:39 10:39 10:38 10:37	12 8 36 1	87,0000 86,8000 86,6000 86,6000	1 7 3 3	99 280 102 64	85.2000 85.0000 84.8000 84.6000	87.2000 87.6000 87.8000 88.0000	69 54 51 5000	1 4 2 1
HANDLOWY	111,6000	11:21	5	110.40	1.09 %	61	111.2000	111.6000	47	5	537	[+]
BHW	110.20 111.80	99.4000 121.4000	11:16 11:16 11:16 11:16	64 37 36 14	111,4000 111,4000 111,4000 111,4000	4 6 4 4	92 240 459 392	111.0000 110.8000 110.6000 110.4000	111.8000 112.0000 112.2000 112.4000	449 403 612 4260	8 3 3 6
TOYA	9,5100	11:21	15	9.42	1.06 %	123	9.4500	9.5100	326	8	77	[+]
TOA	9.40 9.52	8.4800 10.3600	11:10 11:09 11:09 11:09	52 14 3 23	9,5100 9,5100 9,5100 9,5100	4 9 4 1	174 2258 722 100	9.4100 9.4000 9.3800 9.3700	9.5200 9.5300 9.5400 9.5500	308 78 100 1176	3 1 2 3
PEKAO	210,7000	11:23	39	209.40	1.06 %	355	210.6000	210.8000	632	107	22 347	[+]
PEO	208.40 210.90	188.5000 230.3000	11:23 11:23 11:23 11:23	1 1 1 39	210,6000 210,7000 210,7000 210,7000	10 6 4 4	895 458 734 490	210.5000 210.4000 210.3000 210.2000	210.9000 211.0000 211.1000 211.2000	776 957 181 292	11 10 2 3
HELIO	38,0000	11:15	30	37.90	1.06 %	403	37.9000	38.0000	365	1	39	[+]
HEL	37.90 38.00	34.2000 41.6000	10:47 10:47 10:14 10:14	200 90 27 425	38,0000 38,0000 37,9000 37,9000	1 1 1 2	50 372 150 70	37.8000 37.7000 37.5000 37.4000	38.1000 38.4000 38.8000 38.9000	200 25 64 30	1 1 1 1
TALEX	19,4000	09:11	2	19.40	1.04 %	16	19.2000	19.4000	206	0	0	[+]
TLX	19.40 19.40	17.5000 21.2000	09:11 09:11 09:11 09:11	2 2 2 2	19,4000 19,4000 19,4000 19,4000	2 1 1 1	500 553 2 81	18.9000 18.8000 18.5000 18.3000	19.6000 19.7000 19.8000 19.9000	450 595 508 1	2 2 1 1
SYNEKTIK	300,8000	11:23	7	303.60	0.94 %	5	300.2000	300.8000	6	12	3 688	[+]
SNT	297.60 304.00	273.4000 333.8000	11:23 11:22 11:22 11:22	1 3 1 1	300,8000 300,2000 300,0000 300,2000	2 1 3 3	38 5 22 49	300.0000 299.8000 299.6000 299.4000	301.0000 301.2000 301.4000 301.6000	32 85 169 272	3 4 6 7
STAPORKOW	4,5000	11:17	1	4.46	0.90 %	2774	4.4000	4.5000	3204	0	1	[+]
ZUK	4.40 4.50	4.0200 4.9000	10:21 10:20 10:08 10:08	4 22 1 100	4,4000 4,4000 4,5000 4,4600	1 1 2 2	1000 1 404 1150	4.3000 4.2600 4.2200 4.1000	4.5600 4.5800 4.6000 4.7200	300 565 1750 300	1 1 1 1
TSGAMES	113,0000	11:23	30	114.00	0.89 %	28	112.4000	113.0000	98	12	1 371	[+]
TEN	111.00 114.00	102.6000 125.4000	11:22 11:19 11:19 11:19	10 2 14 1	112,8000 113,0000 112,2000 112,2000	5 7 5 10	95 1040 1046 915	111.8000 111.6000 111.4000 111.2000	113.2000 113.4000 113.6000 113.8000	104 10 958 659	3 1 5 5
ALIOR	114,6000	11:20	9	113.60	0.88 %	47	114.6500	114.7500	49	43	4 922	[+]
ALR	113.40 115.25	102.2500 124.9500	11:20 11:20 11:20 11:20	8 12 9 47	114,7500 114,7500 114,7500 114,7500	10 3 4 6	539 155 322 359	114.6000 114.5500 114.5000 114.4500	114.8000 114.8500 114.9000 114.9500	67 6 97 89	3 2 3 2
ENELMED	23,2000	11:15	58	24.80	0.87 %	327	23.2000	24.4000	10	4	89	[+]
ENE	23.00 27.00	22.4000 27.2000	11:15 11:08 11:08 11:08	40 20 49 51	23,2000 27,0000 27,0000 27,0000	9 2 1 1	311 49 83 15	23.0000 21.0000 20.2000 20.0000	25.0000 25.6000 26.2000 26.8000	10 10 20 40	1 1 2 4
MILLENNIUM	16,8300	11:21	2	16.55	0.84 %	1749	16.8100	16.8300	970	484	8 116	[+]
MIL	16.54 16.84	14.9000 18.2000	11:21 11:21 11:21 11:21	17 389 350 35	16,8300 16,8300 16,8300 16,8200	3 2 2 2	1553 729 860 1145	16.8000 16.7900 16.7800 16.7700	16.8400 16.8500 16.8600 16.8700	889 821 1130 475	2 4 4 1
MENNICA	48,3000	11:13	10	47.90	0.84 %	198	47.7000	48.3000	50	6	273	[+]
MNC	46.80 48.70	43.2000 52.6000	11:12 11:12 11:12 11:12	36 48 48 48	48,3000 48,3000 48,3000 48,3000	1 1 2 1	50 146 111 4	47.4000 47.3000 47.2000 47.1000	48.7000 48.8000 49.0000 49.2000	66 50 370 193	2 2 3 3
ORANGEPL	11,1200	11:24	40	11.03	0.82 %	228	11.1200	11.1250	2537	223	2 467	[+]
OPL	10.89 11.13	9.9280 12.1300	11:24 11:23 11:23 11:22	10 311 689 371	11,1200 11,1200 11,1200 11,1100	5 4 4 3	1309 1426 3357 1894	11.1100 11.1050 11.1000 11.0950	11.1300 11.1350 11.1400 11.1450	1189 1482 1186 1755	6 2 3 3
SKARBIEC	38,5000	10:55	120	38.10	0.79 %	736	37.6000	38.5000	885	2	83	[+]
SKH	37.50 38.50	34.3000 41.9000	10:53 10:34 10:34 10:34	450 60 20 51	38,5000 38,5000 38,3000 38,1000	3 1 1 1	562 1 300 100	37.5000 37.3000 37.2000 37.1000	38.6000 38.7000 38.8000 38.9000	190 174 400 250	1 3 1 1
SANTANDER	44,7000	11:19	4	44.07	0.79 %	10000	44.5050	44.7000	20	1	57	[+]
SAN	44.07 44.93	39.6600 48.4700	10:53 10:50 10:46 10:46	350 300 10 10	44,8000 44,8100 44,8300 44,9250	1 1 2 1	100 40 12 5000	44.5000 44.4000 44.3450 44.3300	45.0000 45.0100 46.0000 47.0000	31 5000 90 140	1 1 1 1
MOSTALZAB	6,5700	11:07	76	6.59	0.77 %	2	6.5400	6.5700	1924	7	47	[+]
MSZ	6.51 6.59	5.9400 7.2400	10:27 10:27 10:27 10:27	337 1663 745 100	6,5900 6,5800 6,5800 6,5800	1 4 2 3	2 2975 1075 333	6.5300 6.5200 6.5100 6.5000	6.5800 6.5900 6.6000 6.6100	3245 3200 5155 2100	3 2 4 2
CEZ	209,4000	11:16	10000	207.80	0.77 %	500	209.2000	211.0000	500	18	3 818	[+]
CEZ	207.80 213.20	187.1000 228.4000	11:07 11:07 11:07 11:07	925 1000 1000 2460	209,8000 209,8000 209,8000 209,8000	2 1 1 1	510 2500 2 5	209.0000 208.6000 208.0000 207.0000	211.2000 211.8000 212.0000 213.0000	500 2500 1000 1000	1 1 1 1
STALPROD	263,0000	11:08	20	262.00	0.77 %	21	260.0000	263.0000	23	0	36	[+]
STP	260.00 264.00	236.0000 288.0000	11:03 11:03 10:55 10:53	47 3 10 2	263,0000 262,0000 262,0000 262,0000	3 5 4 5	46 66 72 77	259.0000 258.0000 257.0000 256.0000	264.0000 265.0000 266.0000 267.0000	52 58 153 30	2 5 3 3
SPYROSOFT	540,0000	11:21	17	536.00	0.75 %	50	532.0000	542.0000	23	0	46	[+]
SPR	530.00 540.00	483.0000 588.0000	11:21 11:17 11:06 10:59	1 18 10 1	538,0000 536,0000 530,0000 530,0000	2 1 2 1	44 60 16 1	530.0000 528.0000 524.0000 522.0000	544.0000 546.0000 548.0000 550.0000	13 8 36 25	3 3 4 3
IMS	2,7200	10:41	19	2.73	0.74 %	381	2.7200	2.7400	1490	0	0	[+]
IMS	2.72 2.74	2.4600 3.0000	10:39 09:11 09:11 16:19	10 1 1 146	2,7400 2,7200 2,7300 2,7000	1 4 1 1	100 1195 1115 1	2.7100 2.7000 2.6900 2.6800	2.7500 2.7600 2.7700 2.7800	35 110 225 225	1 2 1 2
TERMOREX	0,7000	09:47	15	0.70	0.72 %	761	0.6950	0.7000	485	0	0	[+]
TRR	0.70 0.70	0.6300 0.7700	09:00 09:00 09:00 14:52	739 500 190 30	0,6950 0,6950 0,6950 0,7000	1 1 2 3	500 500 2425 13551	0.6900 0.6850 0.6750 0.6700	0.7050 0.7100 0.7150 0.7200	1239 6197 4701 249650	1 5 3 3
HARPER	5,6400	11:11	7	5.60	0.71 %	155	5.5400	5.6400	904	0	0	[+]
HRP	5.60 5.68	5.0400 6.1600	10:48 09:59 09:52 09:52	9 4 2 2	5,6200 5,6200 5,6800 5,6800	1 2 1 3	1000 1405 460 643	5.5000 5.4600 5.4400 5.4000	5.6600 5.6800 5.7000 5.7200	550 36 900 2068	2 1 1 3
MCI	28,3000	10:43	45	28.10	0.71 %	1	28.2000	28.3000	955	0	8	[+]
MCI	28.10 28.30	25.3000 30.9000	10:33 10:06 10:06 09:48	15 1 1 41	28,3000 28,1000 28,1000 28,1000	2 3 2 3	125 551 2 370	28.1000 28.0000 27.9000 27.8000	28.4000 28.5000 28.6000 28.7000	563 1036 537 295	2 3 3 2
ZEPAK	19,9600	11:09	100	19.74	0.71 %	70	19.7600	19.9800	361	1	11	[+]
ZEP	19.74 19.98	17.7800 21.7000	10:23 10:23 10:18 10:16	16 30 10 21	19,9600 19,9600 19,7400 19,7400	4 5 5 2	174 500 200 132	19.7400 19.7200 19.7000 19.6800	20.0000 20.0500 20.1000 20.1500	5356 331 612 1151	5 3 7 4
GRUPAAZOTY	17,7600	11:20	188	17.63	0.68 %	1806	17.7200	17.7800	88	84	1 496	[+]
ATT	17.63 17.99	15.8700 19.3900	11:20 11:18 11:18 11:18	50 718 50 178	17,7600 17,7000 17,7100 17,7000	3 5 4 4	1013 480 619 451	17.7100 17.7000 17.6900 17.6800	17.8000 17.8100 17.8200 17.8300	116 637 1512 1050	2 2 4 2
BENEFIT	3 800,0000	11:22	3	3,800.00	0.66 %	23	3795.0000	3805.0000	23	1	2 385	[+]
BFT	3,730.00 3,810.00	3420.0000 4180.0000	11:22 11:22 11:22 11:22	1 1 4 4	3 800,0000 3 800,0000 3 800,0000 3 800,0000	6 5 4 1	23 11 41 3	3790.0000 3785.0000 3780.0000 3775.0000	3810.0000 3815.0000 3820.0000 3825.0000	5 17 42 72	2 3 3 2
WITTCHEN	18,7200	11:22	1	18.80	0.65 %	71	18.6200	18.7200	266	26	494	[+]
WTN	18.62 18.94	16.9200 20.6500	11:22 11:17 11:13 11:13	500 5 213 192	18,6400 18,6400 18,6200 18,6400	4 2 3 1	65 111 138 50	18.6000 18.5800 18.5600 18.5400	18.7400 18.7600 18.8000 18.8200	30 571 179 2	1 3 7 1
BEST	30,8000	10:57	5	30.80	0.65 %	13	30.6000	30.8000	18	0	12	[+]
BST	30.60 30.80	27.8000 33.8000	10:57 10:56 10:29 10:29	2 27 100 200	30,8000 30,6000 30,8000 30,8000	2 2 5 1	50 290 414 7	30.4000 30.2000 30.0000 29.6000	31.0000 31.2000 31.6000 31.8000	627 250 5 100	3 1 1 1
WIRTUALNA	62,6000	11:17	50	62.60	0.64 %	59	62.6000	62.7000	172	8	528	[+]
WPL	62.20 63.20	56.4000 68.8000	11:16 11:16 11:15 11:13	29 5 10 5	62,6000 62,3000 62,3000 62,3000	1 2 2 5	20 55 347 664	62.5000 62.4000 62.3000 62.2000	62.8000 62.9000 63.0000 63.1000	258 135 166 81	1 2 3 2
APATOR	24,8500	11:14	1	24.95	0.61 %	261	24.7500	24.8500	99	1	36	[+]
APT	24.75 25.05	22.5000 27.4000	11:10 11:01 10:57 10:57	12 23 142 23	24,8500 24,7500 24,7500 24,8000	5 2 4 1	525 81 347 111	24.7000 24.6500 24.6000 24.5500	25.0000 25.0500 25.1000 25.2000	221 94 97 417	2 1 1 2
BOS	10,1000	10:07	19	10.06	0.60 %	200	10.0400	10.0800	300	2	16	[+]
BOS	10.06 10.12	9.0600 11.0600	09:59 09:59 09:52 09:52	334 166 36 31	10,1200 10,1200 10,1200 10,1000	4 6 2 1	70 1122 2 217	10.0200 10.0000 9.9700 9.9600	10.1000 10.1200 10.1400 10.1600	1500 990 1393 344	2 1 4 2
MANGATA	68,6000	11:12	1	68.60	0.59 %	7	67.6000	68.6000	264	1	35	[+]
MGT	67.60 68.60	61.8000 75.4000	10:50 10:49 09:59 09:54	3 25 1 144	67,6000 68,6000 68,6000 68,6000	3 1 1 1	218 60 30 23	67.4000 67.2000 66.8000 66.4000	68.8000 69.0000 69.2000 69.4000	14 19 30 215	1 1 1 3
PKOBP	88,8200	11:23	1	88.30	0.59 %	822	88.8200	88.8400	646	301	26 646	[+]
PKO	88.00 88.90	79.4800 97.1200	11:23 11:23 11:23 11:23	4 108 192 4	88,8200 88,8400 88,8400 88,8400	8 7 7 6	1271 882 1292 1052	88.8000 88.7800 88.7600 88.7400	88.8600 88.8800 88.9000 88.9200	285 10 584 795	2 1 6 5
KOMPUTRON	6,9800	11:23	1	7.00	0.58 %	205	6.8600	6.9800	357	1	5	[+]
KOM	6.98 7.00	6.3000 7.7000	10:10 09:51 09:35 09:00	57 500 30 128	6,9800 6,9800 6,9800 7,0000	2 2 4 2	230 402 58 146	6.8400 6.8200 6.8000 6.7800	7.0000 7.0400 7.0600 7.0800	945 900 12470 202	3 1 2 2
AUTOPARTN	18,0000	11:23	1	17.92	0.56 %	1222	17.9200	18.0000	710	27	486	[+]
APR	17.80 18.12	16.1400 19.7000	11:22 11:14 11:14 11:03	9 23 25 2	18,0000 17,9600 18,0000 18,0400	3 3 3 4	785 4380 1462 4118	17.9000 17.8600 17.8400 17.8200	18.0400 18.0600 18.0800 18.1000	504 290 8197 519	3 2 7 2
KOGENERA	76,4000	11:15	10	76.50	0.53 %	49	75.8000	76.4000	252	0	36	[+]
KGN	75.70 76.50	68.9000 84.1000	11:08 10:53 10:53 10:41	4 15 5 33	76,3000 75,7000 76,0000 76,3000	3 1 1 1	376 150 10 90	75.7000 75.5000 75.4000 75.1000	76.5000 76.6000 76.7000 76.8000	673 220 200 287	3 2 1 3
CAPTORTX	77,8000	11:22	6	76.40	0.52 %	656	76.0000	77.8000	164	4	317	[+]
CTX	75.80 77.80	68.8000 84.0000	11:22 11:22 11:22 11:22	1 29 99 1	77,8000 77,4000 77,4000 77,4000	4 3 1 5	567 289 150 257	75.8000 75.6000 75.2000 75.0000	78.0000 78.2000 78.4000 79.0000	286 143 13 81	2 2 1 2
CORMAY	0,3990	09:57	56	0.39	0.50 %	34	0.3930	0.3990	105233	31	12	[+]
CRM	0.39 0.40	0.3540 0.4320	09:24 09:14 09:14 09:14	3500 497 3900 33	0,4020 0,4030 0,4020 0,4020	2 2 2 1	4150 5181 74 1189	0.3910 0.3900 0.3880 0.3870	0.4000 0.4020 0.4030 0.4040	34010 23105 4603 3810	1 3 1 2
ASBIS	37,0000	11:24	772	37.00	0.49 %	168	36.8600	36.9800	54	37	1 369	[+]
ASB	36.70 37.02	33.3000 40.7000	11:24 11:24 11:24 11:24	60 5 28 561	37,0000 37,0000 37,0000 37,0000	2 1 1 2	390 663 489 1214	36.8000 36.7800 36.7600 36.7400	37.0000 37.0200 37.0400 37.0600	2924 20 180 297	7 1 3 3
CYBERFLKS	209,5000	11:23	1	211.00	0.48 %	46	209.0000	209.5000	16	4	875	[+]
CBF	208.00 211.00	190.0000 232.0000	11:20 11:19 11:19 11:19	5 2 4 1	209,5000 209,0000 209,5000 209,5000	6 18 8 16	136 771 72 248	208.5000 208.0000 207.5000 207.0000	210.0000 210.5000 211.0000 211.5000	50 49 343 65	6 8 7 4
AMREST	13,5200	11:20	3	13.38	0.45 %	8	13.5200	13.5600	506	1 038	14 009	[+]
EAT	13.38 13.70	12.0600 14.7000	11:20 11:20 11:20 11:20	5 9 26 14	13,5200 13,5200 13,5200 13,5200	2 2 4 2	355 346 1663 1591	13.5000 13.4800 13.4600 13.4400	13.5800 13.6000 13.6200 13.6400	130 150 1592 1150	1 1 3 2
MAKARONPL	23,9500	11:19	1	23.95	0.42 %	100	23.9000	23.9500	274	2	44	[+]
MAK	23.85 24.00	21.6000 26.3000	11:19 11:08 11:08 10:53	208 1 16 54	23,9500 23,9500 23,9500 24,0000	2 1 1 2	1199 100 530 22	23.8500 23.8000 23.7500 23.7000	24.0000 24.0500 24.1000 24.1500	46 20 50 4917	1 1 2 1
REMAK	12,1000	09:00	3	12.10	0.41 %	20	11.8000	12.1000	70	0	0	[+]
RMK	12.10 12.10	10.9000 13.3000	09:00 14:09 11:43 11:43	4 3 4 166	12,1000 12,0500 11,7000 12,0000	1 1 1 1	150 46 644 200	11.7500 11.7000 11.6500 11.6000	12.1500 12.2000 12.3000 12.4500	83 615 10 150	1 1 2 1
VIGOSYS	506,0000	10:53	1	508.00	0.40 %	4	500.0000	508.0000	14	0	20	[+]
VGO	494.00 508.00	458.0000 558.0000	10:47 10:47 10:20 10:12	4 1 1 1	506,0000 506,0000 506,0000 508,0000	1 1 3 1	5 2 19 1	498.0000 496.0000 495.0000 494.0000	510.0000 512.0000 514.0000 516.0000	6 56 134 28	2 5 3 3
SANPL	549,0000	11:23	17	546.80	0.40 %	6	549.0000	549.4000	8	10	5 489	[+]
SPL	541.20 549.60	492.2000 601.4000	11:23 11:23 11:23 11:23	2 6 14 23	549,0000 549,0000 548,8000 548,8000	2 4 2 2	22 80 71 27	548.8000 548.6000 548.4000 548.2000	549.6000 549.8000 550.0000 550.2000	25 10 45 30	1 1 4 3
RAWLPLUG	12,5500	10:57	300	12.55	0.40 %	309	12.5500	12.6500	80	1	11	[+]
RWL	12.55 12.55	11.3000 13.8000	10:46 10:46 09:01 09:01	20 20 351 40	12,5500 12,5500 12,5500 12,5500	3 1 2 2	1405 80 12 160	12.5000 12.4500 12.4000 12.3500	12.7000 12.8000 12.9000 12.9500	339 43 732 200	1 1 2 1
KRUK	483,0000	11:23	8	482.70	0.39 %	19	482.5000	482.9000	15	6	2 820	[+]
KRU	480.80 484.50	434.5000 530.8000	11:23 11:23 11:23 11:23	2 3 2 2	482,9000 482,8000 482,8000 482,6000	2 3 2 2	15 17 35 22	482.4000 482.3000 482.2000 482.1000	483.0000 483.1000 483.2000 483.3000	34 10 10 10	2 1 1 1
LENA	2,5500	10:21	100	2.54	0.39 %	2576	2.5300	2.5500	16300	4	10	[+]
LEN	2.53 2.55	2.2900 2.7900	09:44 09:30 09:27 09:22	400 125 139 369	2,5500 2,5300 2,5300 2,5300	9 7 14 1	5477 4563 8704 1500	2.5200 2.5100 2.5000 2.4800	2.5700 2.5800 2.5900 2.6000	834 5500 1000 20000	2 2 1 4
POLENERGIA	55,6000	11:22	90	55.80	0.36 %	30	55.4000	55.8000	310	0	27	[+]
PEP	55.40 55.80	50.4000 61.2000	11:22 11:22 09:34 09:34	5 5 5 5	55,6000 55,6000 55,6000 55,6000	2 4 7 1	10 319 1043 1	55.2000 55.0000 54.8000 54.6000	56.0000 56.2000 56.4000 56.6000	114 235 444 279	3 1 2 1
BORYSZEW	5,8000	11:23	20	5.80	0.35 %	3450	5.7800	5.8000	1645	76	438	[+]
BRS	5.70 5.86	5.2200 6.3800	11:21 11:20 11:17 11:14	17 34 43 391	5,8000 5,8000 5,8000 5,8000	3 4 4 6	2819 1701 3536 6553	5.7600 5.7400 5.7200 5.7000	5.8200 5.8400 5.8600 5.8800	2000 2466 9574 4237	1 2 10 5
VINDEXUS	14,3000	11:06	1	14.60	0.35 %	635	14.3000	14.5000	288	1	12	[+]
VIN	14.30 14.60	13.1500 16.0500	10:47 09:30 09:30 09:24	1 14 86 300	14,5000 14,3000 14,3000 14,6000	1 3 2 3	117 776 1055 740	14.2500 14.2000 14.1000 14.0500	14.6000 14.7500 14.8000 14.8500	600 2001 218 1230	1 2 2 2
NEWAG	117,0000	11:22	4	117.00	0.34 %	279	116.2000	117.0000	11	15	1 780	[+]
NWG	115.00 120.00	105.4000 128.6000	11:22 11:22 11:20 11:20	1 8 19 1	117,0000 117,0000 116,4000 116,4000	2 1 3 1	97 179 270 160	116.0000 115.6000 115.4000 115.2000	117.6000 117.8000 118.0000 118.2000	200 230 230 431	1 2 2 4
UNICREDIT	302,2500	09:33	10	302.25	0.33 %	1000	303.3500	305.0000	20	0	3	[+]
UCG	302.25 302.25	272.0500 332.4500	09:43 15:58 14:11 10:35	19 5 1 10	301,2500 298,0000 304,3500 300,1500	2 1 1 2	8 10 10 105	291.0000 286.0000 282.6000 275.0000	306.3500 335.5000 366.0000 375.0000	1000 2 2 66	1 1 1 1
INTERCARS	600,0000	11:22	3	598.00	0.33 %	202	600.0000	603.0000	1	2	1 301	[+]
CAR	593.00 605.00	539.0000 657.0000	11:09 11:00 11:00 11:00	1 5 25 1	600,0000 600,0000 600,0000 600,0000	1 2 4 2	3 64 111 42	599.0000 597.0000 596.0000 595.0000	604.0000 605.0000 606.0000 607.0000	3 42 94 85	1 2 6 3
PATENTUS	3,1300	10:43	1000	3.14	0.32 %	160	3.1200	3.1300	5430	1	5	[+]
PAT	3.10 3.14	2.8300 3.4500	10:28 10:10 10:04 10:04	160 1 212 70	3,1200 3,1400 3,1100 3,1100	1 1 1 3	288 6981 1 1691	3.1100 3.1000 3.0700 3.0600	3.1400 3.1500 3.1700 3.1800	411 3429 500 1355	1 2 1 2
ACTION	32,4000	11:15	1	32.30	0.31 %	1	32.3000	32.4000	1	1	25	[+]
ACT	31.95 32.75	29.1000 35.5000	11:14 11:14 11:14 11:14	6 1 1 1	32,1500 32,1500 32,2000 32,2500	1 1 2 2	1 1 995 312	32.2500 32.2000 32.1500 32.1000	32.4500 32.5000 32.5500 32.6000	321 311 1 61	2 3 1 2
MBANK	1 005,5000	11:22	3	998.00	0.30 %	29	1005.5000	1006.0000	26	5	4 975	[+]
MBK	996.00 1,007.00	898.2000 1097.5000	11:21 11:21 11:21 11:21	1 1 1 1	1 005,5000 1 006,0000 1 006,0000 1 006,0000	4 4 2 2	24 20 20 21	1005.0000 1004.5000 1004.0000 1003.5000	1006.5000 1007.0000 1007.5000 1008.0000	30 17 15 13	5 2 1 2
DINOPL	38,7000	11:23	20	38.90	0.29 %	2714	38.6900	38.7000	1629	1 343	52 204	[+]
DNP	38.46 39.25	35.0100 42.7900	11:23 11:23 11:23 11:23	10 62 5 26	38,7000 38,7000 38,7000 38,7000	12 4 13 6	3936 1123 1885 948	38.6800 38.6700 38.6600 38.6500	38.7200 38.7300 38.7400 38.7500	1360 648 895 618	3 3 2 2
EDINVEST	6,9000	10:20	17	6.90	0.29 %	2	6.8600	6.9000	78	1	7	[+]
EDI	6.90 6.92	6.2200 7.5800	10:17 10:16 10:06 09:59	200 4 52 2	6,9000 6,9000 6,9000 6,9000	3 1 1 3	65 10 400 108	6.8000 6.7800 6.7600 6.7400	6.9200 6.9600 6.9800 7.0000	211 220 2133 1100	1 1 2 1
PROJPRZEM	18,9500	09:26	1	18.90	0.26 %	395	19.0000	19.2000	53	0	3	[+]
PJP	18.90 19.15	17.0500 20.7000	09:23 09:18 09:18 09:18	4 27 2 2	18,9500 18,9500 19,0000 19,0500	1 1 1 1	398 2978 10 83	18.9500 18.9000 18.3000 18.0500	19.2500 19.5000 19.8000 19.8500	570 100 385 2	1 1 1 1
ARTIFEX	15,6600	11:21	1	15.62	0.26 %	3141	15.3000	15.6400	268	9	133	[+]
ART	15.22 15.88	14.0600 17.1800	11:08 11:06 11:05 10:58	127 500 1050 229	15,5000 15,5000 15,5000 15,5000	1 5 1 1	129 612 2400 10	15.2600 15.2400 15.2200 15.2000	15.6600 15.6800 15.7400 15.8200	109 276 491 506	1 1 1 1
MIRACULUM	0,7780	11:09	300	0.78	0.26 %	980	0.7520	0.7780	4600	1	1	[+]
MIR	0.75 0.78	0.7000 0.8520	11:08 10:57 09:34 09:30	422 18 20 10	0,7760 0,7760 0,7520 0,7760	1 2 1 1	880 1014 1000 7235	0.7500 0.7440 0.7420 0.7400	0.7800 0.7860 0.7900 0.7960	5000 800 5200 500	1 2 2 1
WAWEL	832,0000	09:12	3	832.00	0.24 %	4	834.0000	844.0000	14	0	9	[+]
WWL	832.00 844.00	750.0000 914.0000	09:00 09:00 09:00 09:00	1 5 1 1	844,0000 832,0000 832,0000 832,0000	1 1 2 2	2 10 16 6	832.0000 824.0000 822.0000 820.0000	850.0000 852.0000 854.0000 856.0000	14 2 6 36	2 1 1 2
PKNORLEN	103,4200	11:23	1	103.90	0.23 %	944	103.4000	103.4200	354	343	35 519	[+]
PKN	102.80 104.50	93.5100 114.2800	11:23 11:23 11:23 11:23	4 80 198 183	103,4200 103,4200 103,4200 103,4200	5 3 7 4	374 139 1011 996	103.3800 103.3600 103.3400 103.3200	103.4400 103.4600 103.4800 103.5000	129 507 331 688	1 6 5 5
ONDE	9,3000	11:22	46	9.28	0.22 %	4	9.2400	9.3100	45	11	103	[+]
OND	9.20 9.31	8.3600 10.2000	11:15 11:15 11:13 11:13	1256 48 50 787	9,3000 9,3100 9,3000 9,3000	1 1 2 5	5 43 29 7615	9.2300 9.2200 9.2100 9.2000	9.3200 9.3300 9.4200 9.4300	50 4 141 1630	1 1 1 4
CIGAMES	2,5050	11:05	1000	2.49	0.20 %	5670	2.4900	2.5100	900	101	252	[+]
CIG	2.47 2.54	2.2450 2.7350	11:05 10:59 10:59 10:59	1000 1684 8516 718	2,5050 2,5000 2,5000 2,4700	3 5 3 3	1611 14160 7887 11400	2.4800 2.4750 2.4700 2.4650	2.5150 2.5200 2.5250 2.5300	2244 3911 1200 8383	3 5 1 3
SEKO	9,7800	11:12	1	9.72	0.20 %	325	9.7200	9.7800	470	2	18	[+]
SEK	9.72 9.78	8.7600 10.6500	10:43 10:38 10:34 10:34	130 5 172 134	9,7800 9,7200 9,7800 9,7800	1 1 2 3	100 33 560 1249	9.7000 9.6800 9.6400 9.6200	9.8000 9.8200 9.8400 9.8600	217 300 509 1609	1 1 1 1
VRGSA	4,9000	11:07	200	4.91	0.20 %	39	4.8900	4.9000	800	4	21	[+]
VRG	4.89 4.91	4.4200 5.4000	11:00 11:00 10:42 10:42	795 205 45 195	4,9100 4,9000 4,9000 4,9000	2 1 1 3	850 400 400 2694	4.8800 4.8700 4.8600 4.8500	4.9100 4.9200 4.9400 4.9500	208 2545 800 170	1 2 1 1
MOLECURE	7,1200	11:19	1	7.04	0.14 %	451	7.0700	7.1200	529	6	39	[+]
MOC	7.04 7.15	6.3400 7.7400	11:19 11:14 11:14 11:14	5 145 5 250	7,1100 7,0700 7,0800 7,1000	1 1 1 2	1000 5230 5 35	7.0600 7.0500 7.0400 7.0300	7.1400 7.1500 7.1800 7.1900	40 1017 5 270	2 4 1 3
VOXEL	139,2000	11:21	1	139.00	0.14 %	11	139.0000	139.2000	19	1	153	[+]
VOX	139.00 140.40	125.2000 152.8000	11:03 11:03 10:58 10:52	9 16 10 2	139,4000 139,4000 139,4000 139,8000	2 4 3 9	22 39 86 395	138.6000 138.4000 138.2000 138.0000	139.4000 139.6000 139.8000 140.0000	37 20 68 183	2 1 1 3
ASSECOSEE	70,2000	11:21	9	70.00	0.14 %	57	70.1000	70.2000	5119	3	204	[+]
ASE	70.00 73.00	63.0000 77.0000	11:17 11:17 11:16 11:16	9 20 21 11	70,1000 70,1000 70,1000 70,1000	9 2 1 1	409 2 1 233	70.0000 69.9000 69.7000 69.4000	71.0000 71.1000 71.5000 72.0000	20 583 167 50	1 3 2 1
MOVIEGAMES	8,5600	11:17	82	8.61	0.12 %	150	8.5600	8.6000	16	1	6	[+]
MOV	8.55 8.62	7.7500 9.4700	11:17 11:13 11:06 10:59	18 117 1 5	8,5600 8,5600 8,6000 8,6000	1 1 1 2	185 230 1184 959	8.5500 8.5400 8.4100 8.4000	8.6100 8.6200 8.6400 8.6500	12 180 17 30	1 2 1 2
PEPCO	29,4800	11:21	59	29.18	0.03 %	680	29.4800	29.5000	3659	135	3 975	[+]
PCO	29.11 29.64	26.2700 32.0900	11:21 11:21 11:21 11:21	314 3 272 301	29,4800 29,4800 29,4800 29,4800	4 3 2 3	1018 823 751 818	29.4700 29.4600 29.4500 29.4400	29.5100 29.5200 29.5300 29.5400	392 304 1866 345	2 2 4 2
ANSWEAR	23,5000	11:16	17	23.55	0.00 %	95	23.3500	23.5000	270	7	153	[+]
ANR	23.30 23.55	21.2000 25.9000	11:02 11:01 11:01 11:01	58 132 29 23	23,3000 23,3000 23,3000 23,3500	4 1 2 3	1131 1000 158 436	23.3000 23.2500 23.2000 23.1500	23.5500 23.6000 23.6500 23.7000	273 335 753 1267	2 3 4 3
BOGDANKA	20,3000	11:06	51	20.25	0.00 %	50	20.2500	20.3000	1002	12	252	[+]
LWB	20.15 20.50	18.2400 22.2500	11:01 11:01 11:01 11:01	74 80 481 1	20,3000 20,3000 20,3500 20,3500	6 6 7 1	371 642 1895 750	20.2000 20.1500 20.1000 20.0500	20.4000 20.4500 20.5000 20.5500	201 1388 4466 3600	2 6 12 6
BOOMBIT	7,1800	10:43	2	7.10	0.00 %	27	7.1400	7.1800	713	5	36	[+]
BBT	7.04 7.20	6.4000 7.8000	10:26 10:07 09:59 09:51	23 7 470 1	7,1400 7,1400 7,1400 7,1000	1 1 1 3	1 69 200 850	7.1000 7.0800 7.0600 7.0400	7.2000 7.2400 7.2800 7.3000	1041 442 1000 250	1 1 1 1
ULTGAMES	14,7000	11:11	5	14.70	0.00 %	2	14.6000	14.7000	11	0	1	[+]
ULG	14.60 14.70	13.2500 16.1500	10:46 09:46 09:27 09:00	1 23 1 19	14,6000 14,7000 14,6000 14,7000	1 1 1 1	500 94 700 188	14.3500 14.2500 14.2000 14.1000	14.8000 14.8500 14.9500 15.0000	207 200 200 418	1 1 1 3
IPOPEMA	4,2000	11:06	220	4.18	0.00 %	447	4.2000	4.2800	251	2	9	[+]
IPE	4.17 4.20	3.7700 4.5900	09:36 09:13 09:07 09:07	250 83 670 330	4,2000 4,1800 4,1800 4,1700	3 1 3 1	1502 500 352 75	4.1100 4.1000 4.0200 4.0100	4.3000 4.3200 4.3400 4.3600	81 100 831 697	1 1 2 1
MBWS	11,2500	10:44	5	0.00	0.00 %	700	11.2500	11.8000	785	0	0	[+]
MBW	0.00 0.00	10.1500 12.3500	09:00 09:01 09:04 09:00	1 1 2 1	11,8000 11,8000 11,8000 11,8000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	12.5000 16.0000 18.8000 19.4000	16 220 160 150	1 1 1 1
TENDERHUT	5,8000	14:28	40	0.00	0.00 %	40	5.7800	5.8000	415	0	0	[+]
THG	0.00 0.00	5.2200 6.3800	11:35 11:35 11:28 11:08	20 20 40 40	5,8000 5,8000 5,8000 5,8000	1 2 2 2	40 40 40 164	5.7600 5.7400 5.7200 5.7000	5.8400 5.8600 5.8800 5.9000	40 40 40 1320	1 1 2 3
PRAGMAINK	2,9800	11:18	5	0.00	0.00 %	1000	2.8800	2.9600	520	0	0	[+]
PRI	0.00 0.00	2.7000 3.2600	11:18 11:17 11:17 09:00	5 5 5 5	2,9800 2,9800 2,9800 2,9800	4 2 1 1	750 3111 100 50	2.8600 2.8400 2.8200 2.8000	2.9800 3.0200 3.0400 3.0600	8098 20 20 20	3 1 1 1
JWWINVEST	3,0300	09:01	10	3.03	0.00 %	1277	3.0500	3.0900	200	0	0	[+]
JWW	3.03 3.03	2.7300 3.3300	14:25 13:56 13:52 10:46	200 164 120 20	3,0300 3,0500 3,0500 3,0200	2 1 1 1	203 100 690 2530	3.0300 3.0100 3.0000 2.9900	3.1000 3.1200 3.1300 3.1400	395 1130 3740 70	1 2 3 2
COMPREMUM	1,3300	11:23	998	1.36	0.00 %	502	1.3300	1.3600	4001	108	145	[+]
CPR	1.31 1.39	1.2200 1.4900	11:23 11:14 11:14 11:10	2002 40 1920 2090	1,3300 1,3300 1,3300 1,3350	1 3 1 5	3000 15000 1000 16542	1.3250 1.3200 1.3150 1.3100	1.3700 1.3750 1.3800 1.3850	1664 4228 7683 1245	1 1 4 1
CASPAR	4,8000	09:04	2	4.80	0.00 %	10	4.6200	4.7000	1650	0	0	[+]
CSR	4.80 4.80	4.3200 5.2500	17:00 11:38 09:14 09:02	2 100 267 2	4,8000 4,6000 4,6800 4,7000	1 1 2 1	141 286 1720 12	4.6000 4.5200 4.5000 4.2800	4.8000 4.8600 4.9600 4.9800	196 500 1 75	1 1 1 1
KSGAGRO	3,9200	11:19	122	3.97	0.00 %	51	3.8800	3.9200	1133	1	6	[+]
KSG	3.81 3.97	3.5800 4.3600	11:19 10:20 10:20 10:20	368 16 197 5	3,9200 3,8100 3,8200 3,8200	1 2 1 1	428 489 5 261	3.8700 3.8500 3.8200 3.8100	3.9700 4.0000 4.0400 4.0900	12534 318 20 35	2 1 1 1
PCFGROUP	4,0000	11:20	26	4.01	0.00 %	2006	4.0050	4.0400	10	58	235	[+]
PCF	4.00 4.10	3.6100 4.4100	11:15 11:15 11:15 11:12	2400 2400 2100 300	4,0000 4,0000 4,0000 4,0000	1 1 4 1	2374 2222 40 50	4.0000 3.9500 3.8350 3.8300	4.0600 4.0700 4.0800 4.0950	112 2283 300 5000	2 2 1 1
DBENERGY	8,8800	09:55	9	8.88	0.00 %	20	8.8800	8.9600	98	0	4	[+]
DBE	8.88 8.90	8.0000 9.7600	09:53 09:53 09:10 09:10	379 22 5 5	8,8800 8,9000 8,8800 8,8800	2 2 1 1	129 205 10 13	8.7200 8.7000 8.4000 8.3400	8.9800 9.0000 9.0400 9.1000	51 128 60 50	1 3 1 1
4MASS	4,2000	11:20	836	4.20	0.00 %	5109	4.1800	4.2000	2226	7	30	[+]
4MS	4.18 4.22	3.7800 4.6200	11:20 11:20 11:17 11:14	889 2385 1000 500	4,2000 4,2000 4,2000 4,2000	1 3 4 3	150 507 2260 350	4.1700 4.1650 4.1600 4.1550	4.2200 4.2250 4.2350 4.2400	1943 2717 2430 4358	4 3 3 4
DADELO	73,6000	11:21	6	73.60	0.00 %	128	72.4000	73.4000	11	3	255	[+]
DAD	71.20 74.60	66.4000 80.8000	11:21 11:19 11:19 11:18	9 38 12 144	73,6000 73,6000 73,6000 72,4000	4 4 1 6	134 659 150 281	72.2000 72.0000 71.8000 71.6000	73.6000 74.0000 74.6000 74.8000	63 165 114 4	1 2 2 1
SIMFABRIC	1,6740	10:49	10	1.65	0.00 %	1	1.6500	1.6720	848	1	2	[+]
SIM	1.63 1.67	1.4860 1.8140	10:44 10:38 09:51 09:21	615 10 150 430	1,6500 1,6500 1,6300 1,6500	2 1 1 1	835 1000 70 600	1.6300 1.6240 1.6160 1.6020	1.6740 1.6860 1.6920 1.6980	4470 215 1550 1527	1 1 1 1
CLNPHARMA	21,0000	11:11	2	21.00	0.00 %	143	20.8000	21.0000	63	1	18	[+]
CLN	20.80 21.05	18.9000 23.1000	10:58 10:58 10:54 10:30	58 38 11 90	20,8000 20,8000 20,8000 21,0000	2 7 3 3	210 572 1071 221	20.7500 20.7000 20.6500 20.6000	21.0500 21.1000 21.1500 21.2000	94 400 260 986	2 1 2 2
XPLUS	2,4300	11:03	17	2.37	0.00 %	2570	2.3700	2.4300	3306	1	2	[+]
XPL	2.37 2.43	2.1400 2.6000	11:03 10:09 10:00 10:00	33 100 47 78	2,4200 2,3700 2,4200 2,4100	3 2 1 2	4700 766 3230 178	2.3600 2.3500 2.3400 2.3300	2.4400 2.4500 2.4600 2.4700	3095 520 100 200	1 2 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	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
IFSA	0,3600	11:23	2000	0.40	0.00 %	3000	0.3570	0.3600	25689	1 197	456	[+]
IFR	0.36 0.43	0.3570 0.4350	11:23 11:23 11:23 11:18	2200 111 753 131	0,3600 0,3690 0,3700 0,3700	1 1 1 1	8300 2976 5000 15000	0.3400 0.3360 0.3320 0.3310	0.3700 0.3800 0.3910 0.3920	13112 27237 5727 33800	2 2 1 1
CDRL	7,8000	10:50	213	7.85	0.00 %	7	7.7500	7.8000	201	14	105	[+]
CDL	7.70 7.85	7.1000 8.6000	10:36 09:36 09:36 09:36	127 1000 4000 8000	7,8000 7,7000 7,7000 7,7000	1 2 3 1	1 52 1415 2	7.6000 7.5500 7.5000 7.4000	7.8500 8.0500 8.1000 8.1500	980 95 466 203	1 3 1 1
COMPERIA	6,9500	09:57	1	6.75	0.00 %	1756	6.7500	6.9500	695	0	1	[+]
CPL	6.75 6.95	6.1000 7.4000	09:35 14:22 11:55 11:55	200 1 63 10	6,7500 6,9500 6,7500 6,8000	1 1 3 1	1153 500 6100 101	6.7000 6.6000 6.5000 6.4500	7.0000 7.3000 7.7500 8.0000	1600 1188 84 2640	2 2 1 1
TATRY MOUNTAIN	95,0000	09:58	3	95.00	0.00 %	2	90.0000	95.0000	91	0	0	[+]
TMR	95.00 95.00	85.5000 104.0000	09:00 12:34 12:28 15:37	1 1 1 1	95,0000 95,0000 91,0000 91,0000	1 2 1 1	6 9 40 7	87.0000 85.0000 84.5000 80.0000	95.5000 96.0000 97.0000 99.0000	4 28 7 19	1 2 1 1
LOKUM	26,1000	10:28	1	25.30	0.00 %	33	25.3000	26.1000	498	0	0	[+]
LKD	25.30 26.10	22.8000 27.8000	09:36 09:27 16:32 15:43	6 1 2 1	25,3000 25,3000 26,1000 25,2000	1 3 3 2	18 401 3350 88	25.2000 25.1000 25.0000 24.8000	26.3000 26.6000 26.7000 26.8000	286 38 10 39	1 1 1 1
BIOMAXIMA	12,9500	10:53	8	13.00	0.00 %	470	12.9500	13.0000	7060	1	16	[+]
BMX	12.80 13.00	11.7000 14.3000	10:52 10:51 10:51 10:51	175 125 75 125	12,9500 12,9500 12,9500 12,9500	2 6 3 2	47 1486 67 685	12.8500 12.8000 12.7500 12.7000	13.0500 13.1000 13.1500 13.2000	514 748 930 1293	4 7 3 3
PEKABEX	12,7000	11:20	60	12.70	0.00 %	2	12.6500	12.8000	281	5	69	[+]
PBX	12.70 12.85	11.4500 13.9500	11:20 11:20 11:20 11:20	280 139 31 18	12,7000 12,7000 12,7000 12,7000	7 2 6 5	3213 41 343 3481	12.6000 12.5500 12.5000 12.4000	12.8500 12.9000 12.9500 13.0000	2 82 1337 1040	1 2 2 6
JRHOLDING	4,8000	11:22	500	4.85	0.00 %	3411	4.7200	4.8100	1500	18	86	[+]
JRH	4.72 4.90	4.3700 5.3200	10:44 10:44 10:44 10:44	351 127 11 11	4,7200 4,7300 4,7300 4,7300	1 3 3 3	750 1967 1522 827	4.7100 4.7000 4.6600 4.6500	4.8200 4.8500 4.8800 4.9000	429 3935 1000 10178	1 1 1 2
OPTEAM	3,1600	09:48	37	3.10	0.00 %	1465	3.1000	3.1400	150	0	0	[+]
OPM	3.10 3.16	2.8000 3.4000	09:00 17:00 13:32 10:40	3 500 18 45	3,1000 3,1600 3,1000 3,1600	7 4 3 3	2014 727 948 3140	3.0800 3.0600 3.0400 3.0200	3.1600 3.1800 3.2000 3.3600	5640 496 4060 477	3 2 3 1
IZOSTAL	3,1800	11:22	536	3.18	0.00 %	291	3.1700	3.1800	190	10	33	[+]
IZS	3.15 3.18	2.8700 3.4900	11:21 11:15 11:15 11:15	476 2009 671 129	3,1700 3,1600 3,1600 3,1600	1 4 2 2	1000 3286 550 222	3.1600 3.1500 3.1400 3.1300	3.2000 3.2100 3.2200 3.2300	5000 150 2620 500	1 1 3 1
KOMPAP	25,0000	14:44	196	0.00	0.00 %	320	24.2000	25.0000	851	0	0	[+]
KMP	0.00 0.00	22.6000 27.4000	14:44 14:26 13:11 13:11	305 50 108 221	25,0000 25,0000 25,0000 25,0000	3 1 1 2	440 56 50 355	24.0000 23.2000 22.8000 22.6000	25.4000 25.6000 26.0000 26.8000	450 300 397 250	2 1 2 1
ULMA	62,5000	09:04	1	62.50	0.00 %	170	61.0000	62.5000	9	0	0	[+]
ULM	62.50 62.50	56.5000 68.5000	09:02 15:07 09:03 17:00	1 41 2 1	62,5000 61,0000 62,5000 62,5000	1 1 1 1	22 30 20 2	59.5000 59.0000 55.5000 55.0000	63.0000 63.5000 64.0000 64.5000	45 130 40 76	1 1 1 2
MOSTALPLC	14,2500	09:01	2	14.25	0.00 %	111	14.0500	14.3500	219	0	0	[+]
MSP	14.25 14.25	12.8500 15.6500	16:20 16:20 15:17 15:17	1 30 118 32	14,2500 14,2000 14,0000 14,0000	1 1 2 1	500 300 212 560	14.0000 13.9000 13.8000 13.7500	14.4000 14.5500 14.8500 14.9000	544 105 154 100	1 1 1 1
IDMSAPL	0,5000	09:22	2	0.50	0.00 %	15184	0.5000	0.5200	365	0	0	[+]
IDM	0.50 0.50	0.4500 0.5500	11:58 10:14 09:38 09:00	9 5 94 11	0,5000 0,5000 0,5000 0,5000	1 2 1 0	2082 2966 140 0	0.4980 0.4500 0.3500 0.0000	0.5450 0.5500 0.9800 1.0000	2500 14000 2500 2222	1 1 1 1
EUROCASH	6,8650	11:23	9	6.89	0.00 %	1	6.8650	6.8700	523	68	471	[+]
EUR	6.81 6.95	6.2050 7.5750	11:22 11:18 11:18 11:18	52 1 9 5	6,8600 6,8650 6,8550 6,8500	2 1 3 3	492 10 25 860	6.8600 6.8550 6.8500 6.8450	6.8750 6.8800 6.8850 6.8900	2890 5 660 274	3 1 2 3
FASING	15,0000	10:54	1	15.00	0.00 %	1	14.5000	15.0000	1536	0	0	[+]
FSG	15.00 15.00	13.5000 16.5000	09:00 09:00 16:43 16:43	2 1 1 29	15,0000 15,0000 15,0000 14,9000	1 1 1 1	521 100 2 60	14.4000 13.7000 13.5000 13.3000	15.1000 15.2000 15.3000 15.5000	1148 99 747 534	2 1 4 3
FORTE	26,7000	11:13	82	26.40	0.00 %	9	26.6000	26.9000	87	3	68	[+]
FTE	26.00 26.70	23.8000 29.0000	10:41 10:40 10:40 10:14	50 52 56 1	26,7000 26,6000 26,6000 26,5000	2 2 1 4	120 422 112 988	26.5000 26.4000 26.2000 26.1000	27.0000 27.1000 27.2000 27.3000	5285 113 214 1044	9 2 4 6
BNPPL	142,0000	11:20	25	140.00	0.00 %	198	141.5000	142.0000	4442	1	140	[+]
BNP	140.00 142.50	126.0000 154.0000	11:16 11:11 10:44 10:24	200 11 10 6	142,0000 142,0000 141,0000 142,0000	2 6 4 4	255 311 345 194	141.0000 140.0000 139.5000 139.0000	142.5000 143.0000 143.5000 144.0000	567 108 248 1090	2 1 3 3
MOSTALWAR	7,7600	10:28	2	7.76	0.00 %	3	7.6200	7.7600	416	1	4	[+]
MSW	7.56 7.76	7.0000 8.5200	10:12 10:03 09:51 09:51	2 99 1 1	7,7600 7,6000 7,7400 7,7400	1 1 3 5	1601 2 468 804	7.6000 7.5800 7.5600 7.5400	7.7800 7.8000 7.8600 7.8800	967 1268 131 2510	4 1 1 3
MUZA	8,4000	12:05	165	0.00	0.00 %	36	8.4000	8.6000	11	0	0	[+]
MZA	0.00 0.00	7.5600 9.2400	16:33 16:26 16:18 09:18	380 120 35 880	8,6000 8,6000 8,5000 8,5000	2 3 1 2	906 141 14 1003	8.3000 8.2000 7.5200 7.5000	8.7000 9.0000 9.7000 9.9000	863 480 141 111	1 1 1 1
ABPL	119,4000	11:21	9	119.40	0.00 %	23	119.4000	120.0000	414	1	100	[+]
ABE	119.00 120.80	107.6000 131.2000	11:13 11:09 10:54 10:54	3 7 1 1	120,0000 120,8000 120,8000 120,8000	2 1 4 4	6 20 121 287	119.0000 118.8000 118.6000 118.4000	120.6000 120.8000 121.0000 121.2000	119 90 391 209	1 4 4 2
WIKANA	7,3000	09:20	10	0.00	0.00 %	540	7.0500	7.3000	1991	0	0	[+]
WIK	0.00 0.00	6.6000 8.0000	09:14 15:52 15:52 15:52	10 1193 1000 624	7,0500 7,3000 7,3000 7,3000	2 1 0 0	1224 100 0 0	7.0000 6.4000 0.0000 0.0000	7.3500 7.4000 7.5500 7.6000	1050 166 196 1495	1 1 1 3
ONESANO	0,7980	15:40	1037	0.00	0.00 %	32	0.7740	0.7980	1863	0	0	[+]
ONO	0.00 0.00	0.7200 0.8760	15:40 14:39 14:39 14:39	963 197 337 31	0,7980 0,7980 0,7980 0,7960	1 3 1 1	444 16615 20 1000	0.7720 0.7700 0.7660 0.7640	0.8000 0.8040 0.8080 0.8100	5000 1000 40 10444	1 1 2 2
SANOK	22,1000	11:07	30	22.20	0.00 %	68	22.0000	22.1000	2	0	7	[+]
SNK	22.10 22.30	20.0000 24.4000	10:49 10:49 10:43 10:32	39 1 28 39	22,1000 22,2000 22,2000 22,2000	7 6 5 6	494 1682 531 1630	21.9000 21.8000 21.7000 21.6000	22.3000 22.4000 22.5000 22.6000	197 739 1515 101	1 3 6 2
STALPROFI	8,0800	11:13	300	8.02	0.00 %	1177	8.0400	8.0800	326	3	27	[+]
STF	8.00 8.10	7.2200 8.8200	10:33 10:28 10:27 10:27	200 128 320 20	8,0800 8,0200 8,0000 8,0000	1 5 2 1	672 2185 21 200	8.0200 8.0000 7.9800 7.9600	8.1200 8.1400 8.1600 8.1800	135 1028 262 261	2 2 2 2
LSISOFT	32,8000	10:45	2	32.40	0.00 %	105	32.2000	32.8000	27	0	4	[+]
LSI	32.00 32.80	29.2000 35.6000	10:01 09:56 09:00 09:00	1 2 110 16	32,8000 32,8000 32,0000 32,4000	2 1 2 2	400 200 275 578	32.0000 31.6000 31.4000 31.2000	33.0000 33.2000 33.4000 34.2000	118 53 250 517	1 1 1 2
PROCHEM	24,0000	09:00	2	24.00	0.00 %	1185	23.5000	24.0000	608	0	0	[+]
PRM	24.00 24.00	21.6000 26.4000	09:00 11:50 11:50 09:00	1 150 1234 2	24,0000 24,0000 24,0000 24,0000	1 1 1 1	257 322 140 60	23.4000 23.3000 22.2000 22.0000	24.4000 24.9000 25.7000 25.8000	308 222 222 136	1 1 1 1
SECOGROUP	35,0000	10:19	14	35.00	0.00 %	240	34.0000	35.0000	120	0	0	[+]
SWG	35.00 35.00	31.6000 38.4000	13:03 13:03 11:02 09:00	34 7 18 6	35,0000 34,4000 34,4000 34,4000	1 4 2 1	29 875 401 10	33.0000 32.0000 31.2000 30.2000	35.4000 35.8000 37.0000 37.2000	230 50 100 5	1 1 1 1
SILVANO	5,2400	17:00	31	0.00	0.00 %	927	5.0400	5.2000	199	0	0	[+]
SFG	0.00 0.00	4.7200 5.7600	17:00 14:55 14:55 17:00	19 1 3 3	5,2400 5,0400 5,0400 5,2400	1 1 1 1	211 227 370 405	5.0200 4.9800 4.9400 4.9200	5.2800 5.3000 5.4400 5.6000	472 4091 229 322	2 2 1 1
IMPERA	1,3300	10:58	530	1.33	0.00 %	748	1.3300	1.3800	1400	1	1	[+]
IMP	1.33 1.33	1.2000 1.4600	09:00 10:54 09:00 14:53	1 18 2 2	1,3300 1,3300 1,3300 1,3300	2 1 2 1	2142 2400 27847 1973	1.3200 1.3100 1.3000 1.2900	1.3900 1.4000 1.4300 1.4600	3649 16772 5000 3350	1 3 1 1
ENERGOINS	2,4900	10:13	15	2.50	0.00 %	439	2.4300	2.4900	2895	6	15	[+]
ENI	2.43 2.50	2.2500 2.7500	10:12 10:12 10:09 10:09	1561 39 961 5	2,4300 2,4300 2,4300 2,4300	1 3 5 4	1000 1032 3700 1023	2.4200 2.4100 2.4000 2.3900	2.5000 2.5100 2.5200 2.5300	3986 1000 1177 1460	4 1 2 2
ATLANTAPL	19,0000	10:37	24	19.00	0.00 %	61	19.0000	19.0500	176	0	3	[+]
ATP	19.00 19.05	17.1000 20.9000	10:32 10:26 10:03 09:45	1 2 1 1	19,0500 19,0500 19,0000 19,0500	1 1 1 2	2 30 10 430	18.9000 18.8000 18.7000 18.6000	19.1000 19.2000 19.3000 19.4000	199 928 456 42	1 1 2 1
AMBRA	17,1000	11:23	12	17.12	0.00 %	1191	17.0000	17.1000	89	4	63	[+]
AMB	17.00 17.12	15.4200 18.8200	11:20 11:20 11:20 11:20	60 150 5 39	17,0000 17,0000 17,0000 17,0000	2 1 4 3	349 1 109 365	16.9800 16.9600 16.9400 16.9200	17.1200 17.1400 17.1600 17.1800	651 1 2 122	2 1 1 2
ASSECOBS	85,6000	10:55	3	85.60	0.00 %	2	84.4000	85.6000	68	1	82	[+]
ABS	83.60 85.60	77.2000 94.0000	10:54 10:54 10:51 10:51	10 87 11 1	84,2000 84,0000 83,6000 83,6000	6 6 2 5	88 240 150 340	84.2000 84.0000 83.8000 83.6000	85.8000 86.0000 86.2000 86.8000	143 29 10 71	2 2 1 1
RAINBOW	151,0000	11:19	2	150.90	0.00 %	142	150.8000	151.0000	105	9	1 426	[+]
RBW	150.00 152.00	135.9000 165.9000	11:19 11:17 11:17 11:17	12 14 66 199	151,0000 151,0000 150,9000 150,9000	1 4 2 2	70 182 104 351	150.7000 150.6000 150.5000 150.4000	151.1000 151.2000 151.3000 151.4000	122 94 120 351	3 3 2 2
AGORA	9,6800	11:17	150	9.70	0.00 %	60	9.6800	9.7000	894	9	84	[+]
AGO	9.64 9.80	8.7400 10.6500	11:03 10:56 10:51 09:58	50 86 6 550	9,6800 9,6400 9,7000 9,7200	2 2 5 2	319 225 1938 225	9.6400 9.6200 9.6000 9.5800	9.7200 9.7400 9.7800 9.8000	1499 500 200 4977	1 1 1 3
MWTRADE	3,0200	10:34	12	3.02	0.00 %	140	3.0200	3.1400	1001	0	0	[+]
MWT	3.02 3.02	2.7200 3.3200	09:30 09:46 12:55 11:34	2 2 400 100	3,0200 3,0200 3,0200 3,0200	1 2 2 1	1000 502 1428 500	3.0000 2.9600 2.9200 2.8800	3.2800 3.3000 3.3400 3.7200	501 1001 32 402	2 2 1 1
BBIDEVNFI	5,3000	10:24	843	5.25	0.00 %	1858	5.2000	5.3000	266	1	5	[+]
BBD	5.25 5.30	4.7400 5.7500	09:42 09:00 17:00 10:10	40 1 150 360	5,3000 5,2500 5,3000 5,3000	3 2 1 3	3000 5335 5000 860	5.1500 5.1000 5.0500 5.0000	5.3500 5.4000 5.4500 5.5000	312 3265 6865 3059	1 5 5 4
ERG	44,0000	16:07	35	0.00	0.00 %	400	42.0000	44.0000	347	0	0	[+]
ERG	0.00 0.00	39.6000 48.4000	15:50 15:50 13:37 10:27	7 10 190 190	44,0000 44,0000 44,0000 42,0000	1 1 0 0	100 100 0 0	41.0000 40.0000 0.0000 0.0000	45.0000 46.0000 47.8000 48.0000	200 210 400 51	1 1 1 2
ORCOGROUP	4,0600	15:00	296	0.00	0.00 %	2000	4.0800	4.4400	296	0	0	[+]
OPG	0.00 0.00	3.6600 4.4600	15:00 15:00 09:49 09:49	1888 316 110 1387	4,1600 4,1800 4,2000 4,1800	1 1 1 1	64 828 14236 828	4.0600 4.0400 4.0000 3.9600	4.4600 4.4800 4.5000 4.6000	990 14250 297 36	2 1 1 1
DGA	25,5000	17:00	5	0.00	0.00 %	200	24.6000	25.4000	200	0	0	[+]
DGA	0.00 0.00	23.0000 28.0000	17:00 16:42 13:17 13:17	75 75 10 68	25,5000 25,2000 25,5000 25,4000	1 1 2 1	200 200 459 70	24.5000 24.4000 24.3000 22.0000	25.5000 25.8000 26.3000 26.6000	290 20 52 282	1 1 1 1
MONNARI	7,2600	11:00	1	7.24	0.00 %	147	7.0600	7.2600	390	3	22	[+]
MON	6.98 7.26	6.5200 7.9600	10:59 10:59 10:59 10:59	70 250 300 250	6,9800 7,0000 7,0200 7,0200	1 1 1 1	600 200 280 230	7.0400 7.0200 7.0000 6.9800	7.2800 7.3000 7.3200 7.3400	600 2534 1142 1000	2 2 1 1
NOVAVISGR	0,9980	10:59	501	1.00	-0.10 %	30	0.9940	0.9980	1999	12	11	[+]
NVG	1.00 1.00	0.9000 1.0980	09:35 09:35 09:35 09:23	159 41 50 9000	0,9990 0,9970 0,9970 0,9950	2 1 2 8	42 475 1030 10748	0.9930 0.9920 0.9910 0.9900	0.9990 1.0000 1.0200 1.0280	3905 6432 535 24	1 1 1 1
RANKPROGR	4,4400	10:58	758	4.36	-0.11 %	840	4.3700	4.4400	84	2	8	[+]
RNK	4.36 4.45	3.9200 4.7900	10:58 10:00 10:00 09:23	117 64 113 150	4,4400 4,3600 4,4000 4,4450	1 1 1 4	1000 1076 2 4500	4.3650 4.3600 4.3500 4.3000	4.4500 4.4950 4.5000 4.5050	1000 349 325 794	1 1 1 1
PGE	9,2680	11:23	5	9.30	-0.13 %	2085	9.2620	9.2680	3499	873	8 084	[+]
PGE	9.16 9.35	8.3700 10.2300	11:23 11:23 11:22 11:22	10 1000 40 1000	9,2680 9,2680 9,2600 9,2600	1 3 2 4	487 2430 1406 2361	9.2600 9.2580 9.2560 9.2520	9.2700 9.2720 9.2740 9.2760	2512 302 3361 854	5 1 4 1
BIGCHEESE	12,4000	11:03	3900	12.48	-0.16 %	600	12.4000	12.4800	285	6	73	[+]
BCS	12.16 12.58	11.2400 13.7200	10:24 10:07 09:54 09:20	14 16 125 9	12,4800 12,4800 12,4800 12,5800	1 1 1 1	500 2 170 1	12.3600 12.3000 12.2800 12.2000	12.5000 12.5600 12.5800 12.6000	2212 1310 241 929	3 3 1 3
RAEN	0,5140	11:17	300	0.51	-0.19 %	20	0.5100	0.5140	700	6	3	[+]
RAE	0.50 0.51	0.4545 0.5550	11:17 11:17 11:17 10:26	100 500 100 878	0,5130 0,5120 0,5110 0,5030	1 1 3 1	1000 20000 1247 884	0.5090 0.5080 0.5030 0.5020	0.5160 0.5190 0.5220 0.5240	946 1000 99 750	2 1 1 1
DOMDEV	262,5000	11:22	8	263.00	-0.19 %	80	262.0000	263.0000	2	2	407	[+]
DOM	260.00 264.50	237.0000 289.0000	11:22 11:22 11:22 11:22	1 3 23 16	262,5000 262,5000 262,5000 262,5000	3 5 1 10	29 198 59 189	261.5000 261.0000 260.5000 260.0000	263.5000 264.0000 264.5000 265.0000	17 20 59 294	2 3 3 6
BLOOBER	24,8500	11:19	1	25.00	-0.20 %	460	24.7500	24.8500	13	7	170	[+]
BLO	24.80 25.45	22.5000 27.5000	11:18 10:43 10:39 10:12	2 6 5 10	24,8500 24,9000 24,9000 24,8000	5 1 3 5	230 1 56 153	24.7000 24.6500 24.6000 24.5500	24.9000 25.0000 25.1500 25.2000	976 59 400 260	4 1 1 1
KCI	0,9060	09:38	128	0.90	-0.22 %	1109	0.8920	0.9040	2314	19	17	[+]
KCI	0.89 0.91	0.8080 0.9840	09:21 09:06 09:03 09:02	227 168 15 4024	0,9060 0,9080 0,9080 0,8920	1 1 1 1	3400 3974 5000 5000	0.8900 0.8860 0.8840 0.8820	0.9060 0.9080 0.9100 0.9140	7693 17913 18984 1650	2 4 1 1
ARCTIC	8,5100	11:07	7	8.60	-0.23 %	124	8.5200	8.5400	2403	7	57	[+]
ATC	8.50 8.60	7.7400 9.4600	10:58 10:58 10:58 10:58	91 50 149 64	8,5200 8,5200 8,5200 8,5200	2 3 3 1	178 1809 1182 1000	8.5100 8.5000 8.4900 8.4800	8.5500 8.5600 8.5900 8.6000	1000 1234 318 3747	1 2 1 3
SYNTHAVERSE	3,9800	11:09	500	4.00	-0.25 %	1005	3.9550	3.9800	2788	16	63	[+]
SVE	3.96 4.02	3.6000 4.4000	11:06 11:06 11:06 11:06	541 3 6 450	3,9550 3,9550 3,9550 3,9600	4 3 2 2	2382 703 837 29	3.9500 3.9450 3.9400 3.9350	3.9900 3.9950 4.0000 4.0100	1816 400 14535 6	1 1 3 1
ENERGA	20,3000	11:23	50	20.35	-0.25 %	2043	20.3000	20.6000	206	13	266	[+]
ENG	20.30 20.75	18.3200 22.3500	11:16 11:15 11:15 11:15	1 306 500 1418	20,3000 20,3000 20,3500 20,3500	3 7 4 7	3745 14841 2500 987	20.2500 20.2000 20.1500 20.1000	20.6500 20.7000 20.7500 20.8000	515 356 2430 232	1 1 3 3
DECORA	79,8000	11:06	1	80.00	-0.25 %	1	79.4000	79.8000	37	0	34	[+]
DCR	79.00 80.00	72.0000 88.0000	11:05 11:05 11:05 10:35	1 43 19 3	79,8000 79,8000 79,8000 79,8000	2 2 2 3	27 132 84 24	79.2000 79.0000 78.8000 78.6000	80.0000 80.4000 80.6000 80.8000	580 35 730 711	3 1 3 5
ATLANTIS	1,8250	09:24	10	1.83	-0.27 %	2000	1.7900	1.8200	3247	0	0	[+]
ATS	1.83 1.83	1.6450 2.0000	09:24 09:24 09:24 09:24	12 11 10 11	1,8250 1,8250 1,8250 1,8250	2 1 1 1	1345 1400 3000 750	1.7800 1.7600 1.7550 1.7350	1.8300 1.8500 1.8600 1.8700	6775 2510 1954 169	7 3 2 1
SCPFL	143,6000	11:22	1	145.00	-0.28 %	50	143.4000	144.0000	5	1	212	[+]
SCP	141.20 145.00	130.6000 159.4000	11:16 11:01 10:59 10:55	2 6 7 11	143,6000 144,0000 143,8000 143,6000	1 1 1 2	50 40 1 122	143.2000 143.0000 142.6000 142.4000	144.4000 144.6000 144.8000 145.0000	24 3 54 416	1 1 2 5
LENTEX	6,8600	09:00	1570	6.86	-0.29 %	251	6.7600	6.8000	656	2	11	[+]
LTX	6.86 6.86	6.1800 7.5400	09:00 09:00 10:04 10:04	14 2 1 200	6,8600 6,8600 6,8800 6,8200	3 1 1 1	251 100 579 100	6.7400 6.7000 6.6800 6.6600	6.8600 6.8800 6.9000 6.9200	1319 1399 1505 550	3 2 4 1
ATREM	57,4000	11:20	21	57.60	-0.35 %	1038	57.0000	57.2000	1	2	93	[+]
ATR	56.80 58.20	52.0000 63.2000	11:20 11:19 11:16 11:16	29 10 1 18	57,4000 57,2000 57,0000 57,0000	1 5 2 1	15 412 300 18	56.8000 56.6000 56.4000 56.2000	57.4000 57.6000 57.8000 58.0000	254 354 215 201	2 2 2 2
ATAL	57,7000	11:20	24	57.60	-0.35 %	102	57.6000	57.7000	76	2	94	[+]
1AT	57.60 58.00	51.9000 63.3000	11:19 11:19 11:13 11:09	1 20 1 55	57,8000 57,8000 57,8000 57,7000	6 1 4 1	166 220 94 149	57.5000 57.4000 57.3000 57.2000	57.8000 57.9000 58.0000 58.5000	236 15 641 23	3 1 7 1
ZABKA	22,0600	11:23	516	22.14	-0.36 %	1523	22.0600	22.0800	1301	408	9 022	[+]
ZAB	22.03 22.36	19.9300 24.3500	11:23 11:22 11:21 11:21	266 310 58 175	22,0600 22,0600 22,0600 22,0700	11 14 14 18	3555 4731 5380 6789	22.0500 22.0400 22.0300 22.0200	22.0900 22.1000 22.1100 22.1200	1481 1382 937 1311	3 3 2 5
NEUCA	801,0000	11:18	1	804.00	-0.37 %	17	796.0000	800.0000	15	0	108	[+]
NEU	796.00 804.00	724.0000 884.0000	11:03 11:03 11:03 10:48	1 2 1 8	796,0000 799,0000 800,0000 796,0000	1 3 1 3	2 8 11 66	795.0000 794.0000 793.0000 792.0000	801.0000 802.0000 803.0000 804.0000	1 34 48 16	1 3 2 2
ECHO	5,1800	11:22	50	5.20	-0.38 %	700	5.1400	5.1800	748	10	53	[+]
ECH	5.10 5.20	4.6800 5.7200	11:21 11:14 10:31 10:24	2 100 53 61	5,1800 5,1800 5,1200 5,1600	2 4 6 4	2947 2356 5759 4006	5.1200 5.1000 5.0800 5.0600	5.2000 5.2200 5.2400 5.2600	630 3874 2258 4500	3 3 5 2
SHOPER	51,4000	11:23	10	52.00	-0.39 %	80	51.2000	51.4000	58	10	536	[+]
SHO	50.60 52.40	46.8000 57.2000	11:20 11:20 11:16 11:16	1 13 10 8	51,2000 51,2000 51,2000 51,2000	1 3 8 8	10 367 1535 611	51.0000 50.8000 50.6000 50.4000	51.6000 51.8000 52.0000 52.4000	122 319 1179 244	3 2 3 2
06MAGNA	2,5600	10:57	3	2.53	-0.39 %	570	2.5200	2.5600	486	2	5	[+]
06N	2.51 2.56	2.2800 2.7800	10:43 10:42 10:42 09:42	9 996 4 2	2,5600 2,5200 2,5200 2,5600	5 1 1 1	1915 4 5000 1511	2.5100 2.5000 2.4900 2.4800	2.5700 2.5800 2.5900 2.6000	1940 6515 2690 1060	4 6 5 3
INGBSK	365,0000	11:22	12	362.50	-0.41 %	27	365.0000	367.5000	92	1	524	[+]
ING	362.50 369.50	326.5000 398.5000	11:02 11:02 11:02 11:01	7 7 28 27	367,0000 367,0000 366,5000 366,5000	4 2 4 6	230 131 318 214	364.5000 364.0000 363.5000 363.0000	368.0000 368.5000 369.0000 369.5000	24 20 423 35	1 1 4 1
ARCHICOM	47,1000	11:19	34	47.40	-0.42 %	492	47.0000	47.1000	587	1	47	[+]
ARH	47.00 48.40	42.7000 52.0000	11:11 11:11 11:11 11:11	7 100 34 7	47,1000 47,1000 47,1000 47,1000	4 1 1 2	103 38 46 13	46.9000 46.7000 46.6000 46.2000	47.2000 48.2000 48.3000 48.4000	90 7 156 71	1 1 1 2
PCCEXOL	2,2900	11:17	1	2.29	-0.43 %	1207	2.2900	2.3000	2704	2	6	[+]
PCX	2.29 2.31	2.0700 2.5100	11:09 11:07 11:06 11:04	217 10 15 25	2,3000 2,2900 2,2900 2,2900	7 6 4 5	2313 2208 2210 2930	2.2800 2.2700 2.2600 2.2500	2.3100 2.3200 2.3300 2.3400	14210 2620 1984 4786	4 5 5 4
PKPCARGO	13,7700	11:23	26	13.78	-0.43 %	787	13.7300	13.7700	14	56	779	[+]
PKP	13.70 13.96	12.4100 15.1500	11:15 11:15 11:15 11:15	62 2 200 10	13,7000 13,7000 13,7000 13,7000	1 1 2 1	40 168 205 100	13.7200 13.7000 13.6900 13.6800	13.7900 13.8000 13.8200 13.8300	2271 2359 1000 490	5 3 1 2
RAFAMET	44,2000	09:35	1	43.20	-0.45 %	10	42.6000	43.8000	10	0	12	[+]
RAF	41.00 44.20	39.0000 47.4000	09:23 09:22 09:22 09:22	4 30 36 60	41,0000 41,0000 41,0000 41,0000	1 1 1 4	180 20 5 291	42.2000 42.0000 41.2000 41.0000	44.0000 44.2000 44.4000 45.0000	10 234 632 25	1 2 2 1
DRAGOENT	22,0000	09:19	5	22.10	-0.45 %	35	21.9000	22.4000	166	0	5	[+]
DGE	22.00 22.10	19.9000 24.3000	09:19 09:13 09:12 16:25	43 16 150 147	22,0000 22,1000 22,1000 22,1000	2 2 1 1	502 70 500 2	21.8000 21.6000 21.5000 21.3000	22.6000 22.7000 22.8000 22.9000	3 2 2 35	1 1 1 1
ENTER	65,0000	11:23	1	65.80	-0.46 %	55	64.8000	65.0000	420	6	425	[+]
ENT	65.00 65.90	59.3000 72.3000	11:23 11:23 11:23 11:23	14 10 10 50	65,0000 65,0000 65,0000 65,0000	2 4 3 2	40 116 50 152	64.7000 64.6000 64.5000 64.4000	65.2000 65.4000 65.5000 65.6000	8 1 75 249	1 1 2 3
TESGAS	2,1000	10:15	3	2.09	-0.47 %	1973	2.0700	2.1000	997	2	4	[+]
TSG	2.07 2.10	1.8850 2.2900	09:30 09:30 09:15 09:15	427 573 147 700	2,0700 2,0700 2,0800 2,0800	1 1 1 1	5278 400 800 700	2.0600 2.0500 2.0200 2.0100	2.1100 2.1200 2.1300 2.1400	800 3000 1254 1903	1 1 2 2
ALLEGRO	30,0150	11:23	116	30.00	-0.50 %	1078	30.0100	30.0150	127	709	21 288	[+]
ALE	29.74 30.52	27.0000 33.0000	11:23 11:23 11:23 11:23	413 99 10 86	30,0150 30,0150 30,0150 30,0100	5 7 2 3	2306 2876 820 994	30.0050 30.0000 29.9950 29.9900	30.0200 30.0250 30.0300 30.0350	366 2007 1383 3320	3 4 3 5
PLAZACNTR	2,9850	11:23	3	3.00	-0.50 %	311	2.9300	2.9850	508	13	38	[+]
PLZ	2.92 3.09	2.7000 3.3000	11:23 11:22 11:22 11:21	1 633 367 1133	2,9700 2,9200 2,9250 2,9250	1 1 2 1	1500 766 3873 6333	2.9250 2.9200 2.9100 2.9000	2.9900 2.9950 3.0000 3.0300	511 511 5000 1500	1 1 1 1
GPW	69,0000	11:23	1	69.30	-0.50 %	398	68.9000	69.0500	74	9	642	[+]
GPW	68.80 69.35	62.4000 76.2000	11:21 11:21 11:21 11:19	1 11 10 10	69,0500 69,0500 69,0500 69,0500	3 8 7 6	257 286 427 972	68.8500 68.8000 68.7500 68.7000	69.1000 69.1500 69.2000 69.2500	182 400 375 1230	4 3 3 3
IBSM	75,8000	11:01	1	76.40	-0.52 %	1	73.0000	75.8000	130	0	11	[+]
IBS	73.00 76.40	68.8000 84.0000	10:58 09:27 09:19 09:00	135 1 17 1	73,0000 76,2000 73,2000 76,4000	1 1 1 1	140 4 10 15	72.2000 71.4000 67.4000 62.2000	76.0000 76.4000 76.6000 77.6000	500 12 1 10	1 1 1 1
PZU	68,4800	11:23	119	68.84	-0.52 %	643	68.4800	68.5000	1412	342	23 419	[+]
PZU	68.02 69.00	61.9600 75.7200	11:23 11:23 11:23 11:23	220 30 257 136	68,4800 68,4800 68,4800 68,4800	8 4 5 7	869 1067 902 860	68.4600 68.4400 68.4200 68.4000	68.5200 68.5400 68.5600 68.5800	1092 1249 755 1268	3 5 2 3
VIVID	0,7500	11:19	500	0.75	-0.53 %	1464	0.7420	0.7520	930	13	10	[+]
VVD	0.75 0.75	0.6740 0.8220	10:48 10:17 09:31 09:07	70 5512 900 6290	0,7520 0,7480 0,7480 0,7480	1 1 2 1	1094 583 2280 500	0.7400 0.7340 0.7320 0.7300	0.7540 0.7560 0.7580 0.7600	1945 10 3261 4355	1 1 3 2
PHOTON	1,8100	11:15	2900	1.81	-0.55 %	1080	1.8150	1.8500	789	6	10	[+]
PEN	1.81 1.85	1.6300 1.9900	11:15 11:09 10:43 10:43	100 700 270 428	1,8150 1,8500 1,8500 1,8500	2 2 1 2	1590 1686 1876 110	1.8100 1.7900 1.7850 1.7700	1.8600 1.8700 1.8750 1.8800	250 15 458 510	1 2 1 2
ESOTIQ	33,8000	10:11	1	33.70	-0.59 %	250	33.8000	34.0000	150	1	31	[+]
EAH	33.70 34.00	30.4000 37.0000	10:06 10:04 09:52 09:49	150 86 1 6	34,0000 34,0000 33,8000 33,8000	2 5 1 3	66 408 20 74	33.7000 33.6000 33.5000 33.3000	34.2000 34.3000 34.4000 34.5000	100 40 290 174	1 1 4 3
TEXT	43,6000	11:21	10	44.00	-0.59 %	2	43.5600	43.6000	203	29	1 265	[+]
TXT	43.40 44.26	39.6000 48.4000	11:19 11:19 11:19 11:19	55 49 1 53	43,6000 43,6000 43,6000 43,5800	2 2 1 1	191 110 10 16	43.5400 43.5200 43.4800 43.4600	43.6200 43.6600 43.6800 43.7000	80 492 31 2	1 3 2 1
UNIMOT	132,0000	11:07	1	132.80	-0.60 %	10	132.0000	133.2000	50	1	105	[+]
UNT	131.60 133.40	119.6000 146.0000	11:07 11:00 11:00 10:31	3 20 80 19	132,0000 132,8000 132,8000 133,2000	2 4 1 2	28 146 30 60	131.8000 131.6000 131.4000 131.2000	133.4000 133.6000 133.8000 134.4000	61 192 229 30	2 4 2 1
MABION	8,1700	11:10	53	8.21	-0.61 %	268	8.1400	8.1700	212	1	11	[+]
MAB	8.14 8.21	7.3900 9.0300	11:08 11:01 10:52 10:52	35 10 200 322	8,2000 8,2100 8,1500 8,1500	1 1 3 6	3 4 675 41151	8.1300 8.1200 8.1100 8.1000	8.2100 8.2200 8.2300 8.2400	200 273 2 380	2 2 1 4
OPONEOPL	94,4000	11:18	1	95.00	-0.63 %	99	94.0000	94.4000	43	3	290	[+]
OPN	94.00 95.00	85.6000 104.5000	10:57 10:57 10:45 10:45	9 6 10 1	94,8000 94,8000 94,8000 94,8000	2 1 1 2	110 2 50 23	93.8000 93.6000 93.2000 93.0000	94.8000 95.0000 95.8000 96.6000	36 7535 14 22	1 6 1 3
MIRBUD	13,6500	11:23	220	13.74	-0.66 %	1883	13.6000	13.6500	58	61	837	[+]
MRB	13.55 13.74	12.3700 15.1100	11:22 11:22 11:22 11:17	10 378 2 12	13,6500 13,6000 13,6200 13,6400	1 6 2 5	550 507 3528 2824	13.5900 13.5800 13.5700 13.5600	13.6600 13.6800 13.6900 13.7000	100 579 330 579	1 1 1 1
DIAG	196,9000	11:21	1	199.00	-0.66 %	19	196.9000	197.0000	350	6	1 179	[+]
DIA	196.55 199.95	179.1000 218.9000	11:21 11:20 11:20 11:20	9 3 2 5	196,9000 197,0000 197,0000 197,0000	4 3 2 2	38 69 4 48	196.8500 196.8000 196.7500 196.7000	197.0500 197.1000 197.1500 197.2000	56 130 10 2	2 3 2 2
BUMECH	28,6000	11:20	104	28.80	-0.69 %	202	28.3000	28.5500	518	66	1 872	[+]
BMC	27.75 28.85	25.9500 31.6500	11:20 11:20 11:20 11:20	111 92 685 181	28,6000 28,6000 28,5500 28,5500	2 5 8 3	300 1241 3735 56078	28.2500 28.2000 28.1500 28.1000	28.6000 28.6500 28.7000 28.7500	2318 657 2295 230	5 3 1 1
MLSYSTEM	16,0400	11:17	8	16.26	-0.74 %	15	16.0600	16.2200	20	1	24	[+]
MLS	16.04 16.38	14.6400 17.8800	11:13 11:13 11:13 11:12	177 6 3 42	16,0400 16,1000 16,1000 16,1600	1 3 1 2	65 26 500 103	16.0400 16.0200 16.0000 15.9200	16.2400 16.2800 16.3600 16.3800	227 3 20 508	1 1 1 3
XTB	76,8400	11:23	3	77.42	-0.75 %	355	76.7600	76.8400	1119	102	7 870	[+]
XTB	76.60 77.76	69.6800 85.1600	11:23 11:23 11:23 11:23	10 1 2 1	76,8400 76,8400 76,8400 76,8400	3 2 1 1	119 72 103 103	76.7400 76.7200 76.7000 76.6800	76.8800 76.9000 76.9200 76.9400	92 214 169 441	2 2 2 6
BIOTON	3,9700	11:05	18	3.96	-0.75 %	1162	3.9700	4.0000	440	4	17	[+]
BIO	3.96 4.00	3.5700 4.3500	11:05 11:05 10:50 10:50	105 70 40 100	3,9800 3,9800 4,0000 4,0000	3 4 2 2	419 3673 1247 606	3.9600 3.9500 3.9300 3.9100	4.0200 4.0300 4.0400 4.0500	405 509 2024 5	2 3 4 1
ATMGRUPA	3,9000	11:06	128	3.90	-0.76 %	1210	3.9000	3.9200	282	6	24	[+]
ATG	3.89 3.94	3.5100 4.2900	10:57 10:49 10:45 10:32	320 900 5 520	3,9000 3,9000 3,9000 3,9000	4 6 5 2	2267 1590 9063 1000	3.8900 3.8800 3.8700 3.8600	3.9300 3.9400 3.9500 3.9600	2841 873 520 3248	2 1 1 6
APSENERGY	2,6000	11:09	100	2.65	-0.76 %	1500	2.6000	2.6500	100	5	12	[+]
APE	2.60 2.70	2.3900 2.9100	11:07 11:07 11:07 10:47	500 192 22 228	2,6000 2,6000 2,6000 2,6300	4 4 2 1	747 1201 621 2930	2.5900 2.5800 2.5700 2.5600	2.6600 2.6700 2.6800 2.6900	22 22 2799 1950	1 1 1 1
TRANSPOL	3,7500	09:53	10	3.67	-0.79 %	10	3.6700	3.7500	440	2	6	[+]
TRN	3.66 3.75	3.3100 4.0300	09:53 09:31 09:31 09:31	10 456 101 10	3,7400 3,6600 3,6600 3,6700	3 2 1 4	7277 510 400 4710	3.6600 3.6400 3.6200 3.6100	3.7800 3.7900 3.8000 3.8400	2646 10 23073 10	1 1 2 1
MOBRUK	372,0000	11:17	1	376.00	-0.80 %	14	370.0000	372.0000	13	2	564	[+]
MBR	367.50 377.00	338.5000 413.5000	11:17 11:17 11:14 11:14	2 1 1 1	371,5000 371,5000 371,5000 371,5000	2 3 1 1	52 103 191 3	369.5000 369.0000 368.5000 368.0000	372.5000 373.0000 374.0000 374.5000	63 11 1 12	1 2 1 2
WARIMPEX	2,4500	10:19	400	2.44	-0.81 %	650	2.4500	2.5000	7483	3	8	[+]
WXF	2.44 2.49	2.2000 2.6800	10:00 09:54 09:54 09:46	500 790 10 490	2,4400 2,4400 2,4900 2,4900	5 1 4 4	5457 2057 2022 6360	2.4400 2.4300 2.4200 2.4100	2.5100 2.5200 2.5300 2.5400	10 400 1640 627	1 1 2 1
DEBICA	85,0000	11:11	1	85.50	-0.82 %	304	85.0000	85.4000	176	0	28	[+]
DBC	85.00 85.50	77.0000 94.0000	11:09 11:07 11:05 10:46	6 1 5 20	85,0000 85,0000 85,0000 85,0000	2 1 2 2	105 50 7 92	84.8000 84.5000 84.4000 84.3000	85.5000 85.7000 85.8000 85.9000	1456 1600 50 182	1 1 1 1
HUUUGE	24,0500	11:06	51	24.05	-0.82 %	665	24.0000	24.0500	3	6	148	[+]
HUG	23.75 24.25	21.6500 26.4500	11:06 11:06 11:06 11:06	5 10 55 19	24,0500 24,0500 24,0000 24,0000	1 1 1 4	249 227 775 1882	23.9500 23.8500 23.8000 23.7500	24.1000 24.1500 24.2000 24.2500	10 10 966 1364	1 1 1 4
KRKA	942,0000	10:57	26	950.00	-0.84 %	250	946.0000	960.0000	1	0	102	[+]
KRK	940.00 950.00	856.0000 1045.0000	10:30 10:03 10:03 09:43	1 2 23 1	950,0000 950,0000 950,0000 940,0000	1 1 1 1	1 5 6 2	934.0000 932.0000 930.0000 926.0000	964.0000 966.0000 968.0000 990.0000	250 50 11 6	1 1 1 1
PHN	9,5000	10:42	10	9.54	-0.84 %	163	9.5000	9.5400	2	1	13	[+]
PHN	9.42 9.54	8.6000 10.4500	10:41 10:13 10:13 10:13	10 11 10 140	9,5000 9,4200 9,4200 9,4600	1 4 5 3	400 327 1552 212	9.4400 9.4200 9.4000 9.3200	9.5800 9.6000 9.6400 9.6600	1250 10838 537 1046	1 2 1 2
GETIN	0,5850	10:25	100	0.59	-0.85 %	20050	0.5860	0.5910	74240	10	6	[+]
GTN	0.59 0.59	0.5310 0.6490	10:24 10:24 10:24 10:24	1224 200 500 50	0,5850 0,5850 0,5850 0,5850	7 1 2 1	12408 528 4500 6000	0.5850 0.5840 0.5830 0.5820	0.5930 0.5950 0.5960 0.5970	200 9112 7000 7076	1 2 2 2
KRVITAMIN	11,4000	10:59	107	11.10	-0.87 %	91	11.4000	11.4500	132	0	4	[+]
KVT	10.80 11.45	10.0000 12.2000	10:59 10:49 10:36 10:36	2 2 2 2	11,4000 11,3500 11,3000 11,3000	1 1 2 1	2 2 4 2	11.1000 11.0500 10.9000 10.8500	11.5000 11.6000 11.7000 11.7500	98 2 2 94	2 1 1 1
ACAUTOGAZ	22,9000	10:24	50	23.10	-0.87 %	225	22.9000	23.1000	97	0	5	[+]
ACG	22.90 23.10	20.8000 25.4000	10:24 10:24 10:21 09:32	30 6 84 2	22,9000 22,9000 22,9000 23,1000	2 4 2 6	122 392 306 517	22.8000 22.7000 22.6000 22.5000	23.2000 23.3000 23.4000 23.5000	111 201 495 719	1 2 5 3
PLAYWAY	280,0000	11:23	1	279.50	-0.88 %	40	279.0000	280.0000	156	1	167	[+]
PLW	277.00 282.50	252.0000 307.0000	11:23 11:21 11:10 11:08	1 10 10 6	280,0000 280,0000 279,5000 279,5000	1 2 3 2	2 63 84 216	278.5000 278.0000 277.5000 277.0000	281.0000 281.5000 282.0000 282.5000	63 84 174 114	2 2 3 3
BIOCELTIX	78,2000	11:18	10	79.00	-0.89 %	2	78.2000	78.4000	100	1	54	[+]
BCX	78.00 79.50	71.1000 86.9000	11:07 10:58 10:56 10:19	15 21 20 30	78,6000 78,2000 78,2000 78,8000	2 3 2 3	17 192 123 85	78.1000 78.0000 77.9000 77.8000	78.6000 78.8000 78.9000 79.0000	40 118 139 320	1 2 1 2
11B	145,5000	11:20	23	146.40	-0.89 %	37	145.2000	145.5000	45	5	670	[+]
11B	145.00 148.80	131.8000 161.0000	11:20 11:20 11:20 11:20	22 21 21 180	145,5000 145,5000 145,5000 145,5000	2 25 1 1	138 873 20 19	145.1000 145.0000 144.7000 144.6000	145.6000 145.8000 146.1000 146.3000	109 310 20 20	1 2 1 1
NTTSYSTEM	10,9000	10:52	400	11.05	-0.91 %	801	10.8000	11.0000	840	3	29	[+]
NTT	10.80 11.05	9.9600 12.1500	10:06 10:06 10:03 10:02	466 265 5 4	10,8000 10,8500 10,8500 11,0500	2 3 1 4	765 235 150 224	10.6500 10.6000 10.5500 10.5000	11.0500 11.1000 11.1500 11.2000	50 1452 3321 600	1 4 4 2
EQUNICO	1,0700	09:03	107	1.07	-0.93 %	3250	1.0500	1.0700	1833	0	0	[+]
EQU	1.07 1.07	0.9640 1.1750	09:00 16:47 16:15 16:15	60 50 4000 774	1,0700 1,0800 1,0650 1,0650	1 2 2 2	250 5049 301 1717	1.0450 1.0100 1.0000 0.9900	1.0850 1.0900 1.1350 1.1400	3553 10385 1500 9000	1 3 1 3
CYFRPLSAT	13,2500	11:22	1000	13.31	-0.93 %	1977	13.2300	13.2500	325	258	3 418	[+]
CPS	13.17 13.40	11.9750 14.6350	11:21 11:21 11:21 11:20	195 5 4 1205	13,2500 13,2450 13,2400 13,2350	5 4 2 4	835 684 340 786	13.2200 13.2150 13.2100 13.2050	13.2600 13.2650 13.2700 13.2750	1909 2051 846 1225	3 3 2 4
CREEPYJAR	634,0000	11:22	10	654.00	-0.94 %	72	634.0000	638.0000	10	3	2 173	[+]
CRJ	632.00 670.00	590.0000 718.0000	11:21 11:20 11:18 11:16	4 5 10 9	636,0000 636,0000 636,0000 636,0000	3 5 2 4	109 224 173 99	632.0000 630.0000 628.0000 626.0000	640.0000 642.0000 644.0000 646.0000	64 85 206 12	5 3 5 1
NOCTILUCA	102,0000	11:23	5	103.00	-0.97 %	3	101.5000	102.0000	277	3	288	[+]
NCL	100.50 103.00	92.8000 113.0000	11:21 11:14 11:11 11:11	10 10 1 4	102,0000 102,0000 102,0000 102,0000	7 12 1 2	367 355 80 60	101.0000 100.0000 99.6000 99.0000	102.5000 103.0000 103.5000 104.0000	226 398 145 410	2 5 4 8
ZAMET	0,8200	11:12	2486	0.83	-0.97 %	81	0.8160	0.8200	1737	10	8	[+]
ZMT	0.82 0.83	0.7480 0.9120	10:45 10:45 09:54 09:52	1814 3186 15 500	0,8200 0,8200 0,8300 0,8200	1 1 2 3	124 124 3348 2072	0.8120 0.8080 0.8060 0.8040	0.8300 0.8340 0.8360 0.8380	8159 14792 15574 1244	4 2 5 2
MEXPOLSKA	4,0100	10:49	500	4.05	-0.99 %	151	3.9800	4.0500	1459	1	3	[+]
MEX	4.01 4.05	3.6500 4.4500	09:00 17:00 11:13 11:10	141 2 49 5	4,0500 4,0500 4,0500 4,0500	3 1 1 1	612 722 716 1000	3.9600 3.9500 3.9400 3.9300	4.0600 4.1500 4.1700 4.1800	2500 170 1000 240	1 1 1 1
INSTALKRK	39,0000	11:19	15	38.90	-1.02 %	395	38.7000	39.0000	40	1	28	[+]
INK	38.70 39.10	35.1000 42.7000	11:19 11:17 10:39 10:39	12 16 54 1	38,8000 38,8000 38,8000 38,8000	3 3 2 2	737 138 57 15	38.6000 38.5000 38.4000 38.2000	39.1000 39.3000 39.4000 39.7000	43 51 51 210	1 1 1 3
LUBAWA	8,2350	11:24	257	8.33	-1.08 %	15	8.2000	8.2350	706	129	1 067	[+]
LBW	8.20 8.35	7.4950 9.1550	11:24 11:23 11:23 11:23	243 184 100 1	8,2350 8,2000 8,2000 8,2000	1 4 1 2	500 2218 200 250	8.1850 8.1800 8.1750 8.1700	8.2400 8.2500 8.2600 8.2650	160 910 1494 1331	1 2 2 1
DEKPOL	92,0000	10:57	9	94.00	-1.08 %	363	92.0000	93.8000	144	1	54	[+]
DEK	92.00 94.00	84.6000 103.0000	10:45 10:40 10:30 10:30	10 1 13 2	93,8000 92,0000 93,8000 93,8000	1 2 1 1	16 16 100 10	91.8000 91.6000 91.2000 90.8000	94.0000 94.2000 94.4000 94.6000	208 50 40 20	9 1 1 1
INPRO	8,6500	09:00	12	8.65	-1.14 %	388	8.6500	8.7500	117	0	0	[+]
INP	8.65 8.65	7.8000 9.5000	09:00 16:00 15:47 15:36	10 2 2500 200	8,6500 8,7500 8,7500 8,7000	1 2 2 3	70 101 524 280	8.6000 8.5500 8.5000 8.4500	8.8000 8.8500 8.9000 8.9500	3692 1990 5310 200	2 1 3 1
RENDER	85,0000	11:18	5	86.60	-1.16 %	61	84.6000	85.8000	40	0	36	[+]
RND	85.00 86.60	78.0000 95.2000	11:02 11:01 10:40 10:35	30 1 30 5	85,0000 85,8000 85,0000 85,0000	1 1 2 1	91 25 35 1	84.0000 83.4000 82.8000 82.2000	86.0000 86.6000 88.6000 88.8000	25 99 25 2	1 1 1 1
KETY	1 014,0000	11:20	1	1,026.00	-1.17 %	23	1014.0000	1015.0000	10	3	3 473	[+]
KTY	1,005.00 1,026.00	923.5000 1128.0000	11:18 11:13 11:13 11:13	1 10 3 1	1 015,0000 1 015,0000 1 014,0000 1 014,0000	6 3 4 6	51 35 50 381	1013.0000 1012.0000 1011.0000 1010.0000	1016.0000 1017.0000 1018.0000 1019.0000	17 15 8 342	4 1 1 4
OTLOG	13,4000	11:10	37	13.42	-1.18 %	105	13.1200	13.4000	169	8	109	[+]
OTS	12.72 14.48	12.0800 14.7600	11:09 11:08 11:08 11:08	107 143 17 3	13,4000 13,4000 13,4000 13,3800	1 1 4 1	155 150 996 3	13.0400 13.0200 13.0000 12.9800	13.4600 13.4800 13.5000 13.5200	2 2 387 849	1 1 1 3
CREOTECH	584,0000	11:23	2	595.00	-1.18 %	49	584.0000	586.0000	44	4	2 552	[+]
CRI	584.00 602.00	536.0000 654.0000	11:23 11:23 11:23 11:23	3 110 8 3	585,0000 585,0000 585,0000 585,0000	4 7 8 12	50 51 233 68	583.0000 582.0000 581.0000 580.0000	589.0000 590.0000 591.0000 592.0000	122 105 47 27	1 3 1 3
BUDIMEX	681,8000	11:21	5	689.80	-1.19 %	9	681.4000	681.8000	14	6	4 069	[+]
BDX	676.40 691.60	621.0000 758.6000	11:21 11:18 11:18 11:18	6 4 2 4	681,8000 682,4000 682,2000 682,2000	4 2 1 2	44 34 15 40	681.2000 680.8000 680.6000 680.4000	682.0000 682.2000 682.4000 682.6000	11 19 19 22	1 2 3 3
PGFGROUP	0,4940	10:30	80	0.52	-1.20 %	2520	0.4980	0.4990	100	3	1	[+]
PGV	0.49 0.53	0.4700 0.5740	10:30 09:10 09:05 09:04	500 20 99 2000	0,4950 0,5000 0,5000 0,5000	1 4 1 1	2000 12785 2200 7000	0.4910 0.4900 0.4820 0.4810	0.5000 0.5120 0.5220 0.5240	7664 2000 99 3098	1 1 1 1
VOTUM	47,6000	11:22	2	48.00	-1.24 %	298	47.5500	47.6500	873	6	296	[+]
VOT	47.60 48.25	43.2000 52.8000	11:22 11:22 11:22 11:22	14 24 70 145	47,6000 47,6000 47,6500 47,7000	7 1 2 3	200 1000 93 822	47.5000 47.4500 47.4000 47.3500	47.7500 47.8000 47.9000 48.0000	40 422 733 166	2 4 2 1
PCCROKITA	71,3000	11:23	10	71.30	-1.25 %	29	71.0000	71.4000	25	1	79	[+]
PCR	71.00 72.00	64.2000 78.4000	11:22 11:22 11:21 11:13	17 3 5 1	71,3000 71,4000 71,5000 71,5000	2 4 1 1	76 215 50 20	70.9000 70.8000 70.7000 70.6000	71.5000 71.8000 71.9000 72.0000	78 70 36 120	1 2 3 4
EUROTEL	31,2000	11:09	50	31.50	-1.27 %	278	31.2000	31.4000	180	1	36	[+]
ETL	31.20 31.50	28.4000 34.6000	11:06 10:32 10:29 10:24	57 219 120 46	31,4000 31,4000 31,4000 31,3000	3 5 4 2	130 462 278 65	31.1000 31.0000 30.8000 30.6000	31.5000 31.6000 31.8000 31.9000	512 159 101 52	3 1 1 2
AIGAMES	0,9280	11:19	51	0.92	-1.28 %	1450	0.9000	0.9280	350	3	3	[+]
ALG	0.92 0.93	0.8280 1.0100	11:14 10:55 10:32 09:59	1379 601 800 101	0,9280 0,9200 0,9200 0,9200	2 1 1 1	1171 753 489 6	0.8820 0.8620 0.8560 0.8380	0.9300 0.9380 0.9400 0.9500	8 1700 3634 1900	1 1 3 1
FERRO	30,4000	11:19	4	30.80	-1.30 %	553	30.3000	30.4000	412	2	54	[+]
FRO	30.30 30.80	27.8000 33.8000	11:08 11:08 10:51 10:51	7 7 1 26	30,4000 30,3000 30,3000 30,3000	9 7 17 12	226 611 974 1217	30.2000 30.1000 30.0000 29.9000	30.5000 30.6000 30.7000 30.8000	151 254 84 1034	2 3 2 3
POLWAX	1,4800	11:10	2000	1.50	-1.33 %	8	1.4900	1.4950	5867	6	10	[+]
PWX	1.48 1.50	1.3500 1.6500	10:25 10:17 09:17 09:17	200 200 25 20	1,4800 1,4800 1,5000 1,4950	1 2 1 2	1100 1120 1100 2500	1.4800 1.4500 1.4450 1.4400	1.5000 1.5150 1.5200 1.5350	29536 500 1350 6515	4 1 1 1
BRAND24	59,0000	11:02	1	59.80	-1.34 %	13	59.0000	59.8000	374	0	0	[+]
B24	59.00 59.80	54.0000 65.6000	09:00 09:00 16:27 15:56	1 1 50 2	59,8000 59,8000 59,8000 59,8000	2 1 1 1	201 200 130 1	58.6000 58.4000 58.0000 57.0000	60.0000 62.0000 62.2000 62.4000	194 194 5 15	3 1 1 1
MEDICALG	32,3000	11:23	5	32.40	-1.37 %	5	32.3500	32.4500	332	27	863	[+]
MDG	32.25 33.00	29.2000 35.6000	11:23 11:21 11:21 11:20	115 70 70 39	32,3000 32,3000 32,4000 32,4000	1 1 11 2	200 50 1370 690	32.3000 32.2500 32.2000 32.1500	32.5000 32.5500 32.6500 32.7000	754 58 334 1146	5 1 1 2
TORPOL	57,2000	11:20	59	58.40	-1.38 %	109	57.3000	57.8000	72	3	180	[+]
TOR	57.20 58.40	52.6000 64.2000	11:20 11:20 11:20 11:20	20 15 37 62	57,2000 57,2000 57,2000 57,3000	2 3 3 2	45 285 608 105	57.2000 57.1000 57.0000 56.9000	57.9000 58.0000 58.1000 58.2000	65 463 130 718	2 3 2 4
DMGROUP	2,8300	10:34	1	2.88	-1.39 %	47	2.8300	2.9000	2800	0	0	[+]
DMG	2.83 2.95	2.6000 3.1600	09:11 09:11 09:11 09:11	2 1 1 2	2,9500 2,9500 2,9300 2,9300	1 1 1 1	12 12 7 3000	2.8200 2.8000 2.7900 2.7800	2.9400 2.9500 2.9700 2.9900	50 1007 1983 340	1 2 2 1
SNIEZKA	84,2000	11:13	414	85.40	-1.41 %	200	84.2000	85.2000	15	1	47	[+]
SKA	84.00 85.40	77.0000 93.8000	10:35 10:35 10:26 10:22	1 11 13 1	84,2000 84,2000 84,2000 84,2000	2 1 2 2	117 25 27 35	84.0000 83.6000 83.4000 83.2000	85.4000 86.2000 86.6000 87.8000	1090 8 87 19	1 1 1 1
INC SA	2,0400	11:05	200	2.07	-1.45 %	2100	1.9800	2.0500	4164	10	20	[+]
INC	1.98 2.07	1.8650 2.2700	10:12 10:12 10:10 10:10	4041 323 4041 6	1,9800 1,9800 1,9800 1,9850	2 3 2 2	5251 5900 900 2006	1.9750 1.9700 1.9600 1.9550	2.0600 2.0700 2.0900 2.1000	4856 2541 1 2500	2 3 1 1
VERCOM	136,0000	11:10	1	137.00	-1.45 %	10	135.2000	136.0000	38	2	256	[+]
VRC	135.00 137.00	123.4000 150.6000	11:10 11:10 11:07 11:07	2 1 20 4	136,0000 136,0000 135,0000 135,0000	7 1 1 2	118 1 1 16	135.0000 134.8000 134.6000 134.4000	136.6000 136.8000 137.0000 137.4000	20 102 900 209	1 3 1 2
WIELTON	6,0700	11:19	40	6.13	-1.46 %	220	6.0700	6.1400	2320	7	41	[+]
WLT	6.07 6.15	5.5200 6.7400	11:14 11:13 11:13 11:13	29 419 2 400	6,0700 6,0700 6,0700 6,0700	6 4 3 2	1205 255 2930 8	6.0600 6.0500 6.0400 6.0300	6.1500 6.1600 6.1700 6.1800	6 6 497 814	1 1 4 1
GAMFACTOR	6,7000	11:21	70	6.84	-1.47 %	2151	6.7000	6.8400	337	1	5	[+]
GIF	6.70 6.86	6.1600 7.5200	11:21 11:19 09:56 09:26	30 27 27 50	6,7000 6,7200 6,8400 6,8600	1 2 1 1	66 9 5 2	6.6600 6.6200 6.6000 6.5800	6.8600 6.9000 6.9200 6.9400	250 50 340 213	1 2 2 2
INTROL	8,0000	11:01	10	8.06	-1.48 %	2	7.9800	8.0000	710	0	4	[+]
INL	7.90 8.06	7.2600 8.8600	10:56 10:56 10:32 10:30	2 2 1 47	8,0000 8,0000 7,9600 7,9000	2 1 4 2	188 1 163 81	7.9600 7.9200 7.9000 7.8800	8.0600 8.1800 8.2000 8.2200	316 1238 590 196	1 2 2 1
RYVU	26,5000	11:20	92	26.95	-1.49 %	351	26.5000	26.5500	101	13	356	[+]
RVU	26.50 27.05	24.3000 29.6000	11:18 11:18 11:17 11:17	5 250 86 164	26,5000 26,5500 26,5000 26,5000	1 3 4 4	50 737 4150 1619	26.4500 26.4000 26.3500 26.3000	26.6000 26.7000 26.7500 26.8000	432 50 753 750	2 1 3 1
POLICE	7,9000	11:11	7	7.82	-1.50 %	992	7.9000	7.9800	2	1	6	[+]
PCE	7.82 7.90	7.0400 8.6000	10:32 10:00 10:00 10:00	1 19 5 2	7,9000 7,8400 7,8600 7,8600	2 1 1 2	361 137 260 4605	7.8400 7.8200 7.8000 7.7800	8.0000 8.0200 8.0400 8.1000	200 4410 666 100	1 1 1 1
STALEXP	2,8800	11:21	850	2.91	-1.54 %	8571	2.8750	2.8800	9905	472	1 372	[+]
STX	2.88 2.94	2.6200 3.2000	11:21 11:21 11:20 11:19	169 5981 10 500	2,8800 2,8800 2,8800 2,8800	13 1 13 5	10050 3000 24703 6007	2.8700 2.8650 2.8600 2.8550	2.8900 2.8950 2.9000 2.9050	3095 3000 4627 3000	2 1 2 1
QUERCUS	12,6000	11:16	83	12.85	-1.56 %	244	12.6000	12.7500	244	5	62	[+]
QRS	12.60 12.90	11.6000 14.1000	11:13 11:13 11:13 11:13	33 32 235 297	12,6000 12,6000 12,6000 12,6000	2 2 5 5	108 352 527 1471	12.5500 12.5000 12.4500 12.4000	12.8000 12.8500 12.9000 12.9500	1000 833 2143 560	1 2 3 2
TARCZYNSKI	120,5000	09:28	2	122.50	-1.63 %	133	120.0000	121.5000	3	0	9	[+]
TAR	120.50 122.50	110.5000 134.5000	09:28 09:28 09:28 09:28	1 1 1 10	120,5000 121,0000 121,5000 122,0000	1 5 2 5	34 66 11 81	119.5000 119.0000 118.5000 118.0000	122.0000 122.5000 123.0000 123.5000	2 52 489 1	1 4 1 1
SUNEX	4,2100	11:00	217	4.21	-1.64 %	1269	4.2100	4.2500	1231	1	4	[+]
SNX	4.18 4.27	3.7900 4.6300	10:47 10:28 10:10 10:10	61 144 20 5	4,2100 4,2100 4,2000 4,2000	2 1 2 2	615 3 409 405	4.2000 4.1950 4.1800 4.1700	4.2600 4.2650 4.2800 4.2850	105 331 851 550	2 1 2 1
ROPCZYCE	23,9000	09:32	1	24.30	-1.65 %	245	23.9000	24.4000	22	0	0	[+]
RPC	23.90 24.30	21.9000 26.7000	09:12 17:00 17:00 16:45	2 76 24 68	24,3000 24,3000 24,3000 24,4000	4 2 4 1	225 114 826 20	23.8000 23.7000 23.6000 23.5000	24.5000 24.6000 24.7000 24.8000	200 240 350 100	1 2 2 1
CDPROJEKT	265,1000	11:23	3	270.00	-1.67 %	123	265.0000	265.1000	277	55	14 685	[+]
CDR	264.10 270.00	243.0000 297.0000	11:23 11:23 11:23 11:22	12 9 8 13	265,1000 265,1000 265,0000 265,0000	5 5 5 1	339 148 218 34	264.9000 264.8000 264.7000 264.6000	265.2000 265.3000 265.4000 265.5000	15 339 103 109	1 6 3 2
COGNOR	5,3100	11:23	100	5.42	-1.67 %	411	5.3000	5.3100	1187	162	872	[+]
COG	5.29 5.45	4.8780 5.9600	11:23 11:21 11:20 11:19	1 2 100 108	5,3100 5,3100 5,3100 5,3000	4 6 3 2	1430 7707 912 210	5.2950 5.2900 5.2850 5.2800	5.3200 5.3250 5.3300 5.3350	453 1250 3133 650	1 2 1 1
APLISENS	17,2000	10:40	45	17.50	-1.71 %	505	17.2000	17.4500	10	0	4	[+]
APN	17.20 17.50	15.7500 19.2500	10:40 10:31 10:31 10:31	10 5 5 1	17,2000 17,2500 17,3000 17,3500	2 4 4 3	615 64 302 176	17.1500 17.1000 17.0500 17.0000	17.5000 17.8000 17.9000 17.9500	3901 193 490 3	1 2 1 1
RELPOL	5,6400	11:18	1	5.72	-1.74 %	407	5.6200	5.6600	1	0	2	[+]
RLP	5.62 5.72	5.1600 6.2800	11:00 10:25 10:25 10:25	1 141 1 2	5,6400 5,6200 5,6200 5,6200	5 3 3 4	912 5 1006 7	5.6000 5.5800 5.5600 5.5400	5.7000 5.7200 5.7600 5.8000	5942 208 5 8	2 1 1 1
PHARMENA	3,9600	11:17	415	4.03	-1.74 %	2	3.9100	3.9500	205	7	26	[+]
PHR	3.85 4.05	3.6300 4.4300	11:17 10:38 10:37 09:54	185 12 2 7	3,9500 3,9500 3,8700 3,9500	1 2 2 2	2 1173 1025 1863	3.8800 3.8700 3.8600 3.8500	3.9600 3.9800 4.0000 4.0100	275 790 1148 1050	1 1 2 2
ELKOP	1,9500	09:33	10	1.90	-1.76 %	1	1.9050	1.9500	11964	0	0	[+]
EKP	1.90 1.95	1.7100 2.0900	09:33 09:32 09:01 09:00	10 11 6 37	1,9500 1,9500 1,9500 1,9000	3 2 2 1	4350 1590 1590 333	1.8800 1.8750 1.8700 1.8600	1.9650 1.9700 1.9750 1.9800	459 541 1192 1100	1 1 1 1
AIRWAY	0,3310	11:14	2200	0.34	-1.78 %	2800	0.3310	0.3350	1445	24	8	[+]
AWM	0.33 0.34	0.3035 0.3705	11:14 10:44 10:32 10:22	300 500 865 4000	0,3310 0,3300 0,3300 0,3300	1 2 1 1	11635 9000 481 400	0.3305 0.3300 0.3290 0.3275	0.3365 0.3370 0.3385 0.3390	1850 11231 2362 14225	1 2 1 3
INTERSPPL	0,4400	10:48	2300	0.46	-1.79 %	76	0.4320	0.4400	1891	9	4	[+]
IPO	0.44 0.46	0.4100 0.5000	10:21 10:05 09:49 09:49	285 24 250 250	0,4440 0,4440 0,4440 0,4450	1 1 1 1	2400 2222 1469 4106	0.4300 0.4270 0.4250 0.4240	0.4500 0.4550 0.4560 0.4570	18000 285 15391 254	1 1 4 3
SELVITA	43,6000	11:09	100	44.50	-1.80 %	30	43.6000	43.7000	46	9	396	[+]
SLV	42.90 44.50	40.1000 48.9000	11:05 11:05 10:57 10:56	15 19 1 99	43,4000 43,4000 43,7000 43,7000	5 4 6 4	405 258 1091 510	43.4000 43.2000 43.1000 43.0000	43.8000 43.9000 44.0000 44.1000	67 841 499 690	1 3 3 2
YARRL	6,4000	11:15	100	6.42	-1.84 %	7	6.4000	6.5200	263	2	10	[+]
YRL	6.40 6.42	5.7800 7.0600	11:06 11:06 11:06 11:06	93 60 60 200	6,4000 6,4000 6,4000 6,4200	3 4 2 6	130 323 510 645	6.3800 6.3600 6.3400 6.3200	6.5400 6.5600 6.5800 6.7000	55 541 1435 100	1 1 8 1
COALENERG	3,0000	11:21	472	3.06	-1.96 %	7094	2.9800	3.0400	1012	73	221	[+]
CLE	3.00 3.09	2.7600 3.3600	11:21 11:21 11:18 11:18	540 2420 777 602	3,0000 3,0000 3,0000 3,0000	2 4 2 2	10899 16921 5412 3307	2.9700 2.9600 2.9500 2.9400	3.0500 3.0600 3.0700 3.0800	2000 1344 1727 5328	1 2 2 3
COLUMBUS	4,9800	11:22	8	5.04	-1.97 %	779	4.9800	5.0000	454	32	158	[+]
CLC	4.82 5.04	4.5400 5.5400	11:22 11:19 11:17 11:17	2 416 139 2	4,9850 5,0000 5,0000 4,9900	1 1 2 1	500 2 1755 2	4.9700 4.9550 4.9400 4.9200	5.0100 5.0200 5.0300 5.0400	1004 165 77 2	3 1 2 1
GRENEVIA	3,2150	11:12	64	3.26	-1.98 %	757	3.2150	3.2350	321	20	65	[+]
GEA	3.21 3.28	2.9350 3.5850	11:12 11:06 11:06 11:06	80 186 320 700	3,2150 3,2150 3,2150 3,2150	6 2 9 3	3634 2100 7968 2852	3.2100 3.2050 3.2000 3.1900	3.2400 3.2450 3.2500 3.2550	1167 400 2000 1485	2 1 2 2
CCC	127,9000	11:23	21	130.75	-1.99 %	160	127.7500	127.9000	1060	191	24 443	[+]
CCC	125.75 130.75	117.7000 143.8000	11:23 11:23 11:23 11:23	37 1 1 4	127,7500 127,7500 127,7500 127,7500	3 2 3 1	66 173 347 62	127.7000 127.6500 127.6000 127.5500	127.9500 128.0500 128.2000 128.2500	122 262 309 224	5 2 2 2
IMCOMPANY	29,5000	10:33	8	30.20	-1.99 %	25	29.5000	29.7000	55	4	132	[+]
IMC	29.50 30.50	27.2000 33.2000	10:21 10:21 10:09 10:06	17 37 1 13	29,5000 29,5000 30,2000 29,5000	1 2 1 1	200 345 14 300	29.3000 29.1000 28.6000 28.4000	30.1000 30.5000 30.7000 31.0000	333 329 300 78	1 3 1 2
IZOLACJA	3,9200	09:34	4	4.00	-2.00 %	653	3.9300	3.9500	5	2	6	[+]
IZO	3.92 4.00	3.6000 4.4000	09:23 09:14 09:14 09:11	7 6 949 2	3,9200 3,9500 3,9500 4,0000	1 1 1 2	1489 800 1856 2800	3.9200 3.9100 3.9000 3.8700	4.0000 4.0500 4.0900 4.1000	390 2100 30 4516	1 2 1 2
ODLEWNIE	12,0000	11:20	143	12.20	-2.04 %	57	12.0000	12.1500	178	3	35	[+]
ODL	12.00 12.20	11.0000 13.4000	11:20 11:20 11:20 10:54	600 57 200 50	12,0000 12,0000 12,1000 12,0000	3 3 1 2	1467 1502 50 999	11.9500 11.9000 11.8500 11.8000	12.2000 12.2500 12.3500 12.4000	3054 415 120 160	2 1 1 1
UNIBEP	14,1000	11:19	70	14.20	-2.08 %	152	14.1000	14.3000	3	8	110	[+]
UNI	13.90 14.50	12.8000 15.6000	10:53 10:53 10:53 10:53	32 1 50 85	14,4000 14,3500 14,3500 14,2000	2 2 1 1	1912 347 1 147	14.0500 14.0000 13.9500 13.9000	14.4000 14.4500 14.5000 14.5500	19 51 896 100	2 2 7 1
ELEKTROTI	45,2000	11:23	1	45.95	-2.16 %	100	44.9500	45.2500	66	7	319	[+]
ELT	44.90 46.20	41.4000 50.5000	11:23 11:23 11:23 11:23	1 138 1 93	45,2000 45,0000 45,0000 45,0000	3 3 4 1	167 220 615 100	44.8500 44.7500 44.7000 44.6500	45.3500 45.4000 45.4500 45.5000	78 103 308 70	1 3 2 2
MFO	40,4000	11:04	93	41.00	-2.18 %	35	40.5000	41.0000	190	2	72	[+]
MFO	40.10 42.00	36.9000 45.1000	10:57 10:25 10:25 10:25	99 2 100 35	40,9000 40,1000 40,1000 40,2000	1 1 2 2	207 300 354 58	40.4000 40.3000 40.2000 40.1000	41.1000 41.5000 41.6000 41.7000	371 160 35 178	1 1 1 1
AGROTON	5,3800	10:34	111	5.52	-2.18 %	305	5.3800	5.5000	333	11	60	[+]
AGT	5.26 5.56	4.9700 6.0600	10:34 10:34 10:11 10:01	333 6 94 90	5,3800 5,3800 5,3800 5,5400	1 3 1 3	389 670 300 900	5.3600 5.3400 5.3200 5.3000	5.5200 5.5400 5.5600 5.6800	112 2 8621 12	3 1 3 2
ASSECOPOL	214,8000	11:23	62	218.60	-2.19 %	253	214.6000	214.8000	185	23	5 017	[+]
ACP	213.80 220.60	196.8000 240.4000	11:23 11:23 11:23 11:23	14 34 1 2	214,8000 214,8000 215,0000 215,0000	5 11 12 6	173 396 258 2253	214.4000 214.2000 214.0000 213.8000	215.0000 215.2000 215.4000 215.6000	88 196 191 298	2 7 5 3
ALTUSTFI	3,1000	11:17	2	3.16	-2.21 %	123	3.0300	3.1000	2698	1	4	[+]
ALI	3.03 3.18	2.8500 3.4700	11:16 11:13 11:11 11:11	7 59 6 3	3,0300 3,0300 3,0300 3,0300	1 1 3 3	2000 15 2742 5050	3.0200 3.0100 3.0000 2.9800	3.1800 3.1900 3.2000 3.2200	792 3063 1865 5000	2 3 3 3
CELTIC	2,6000	09:34	8	2.60	-2.26 %	52	2.5200	2.5900	2	3	8	[+]
CPD	2.51 2.66	2.3400 2.8600	09:26 09:26 09:04 09:04	1 2 2998 50	2,5100 2,5200 2,6000 2,6100	1 5 1 1	599 9550 1000 575	2.5100 2.5000 2.4900 2.4600	2.6000 2.6300 2.6400 2.6600	2993 50 2 1730	2 1 1 4
INTERBUD	2,1500	09:42	10	2.15	-2.27 %	642	2.1500	2.2000	1113	0	0	[+]
ITB	2.15 2.15	1.9350 2.3600	17:00 10:01 09:39 09:24	15 800 5 5093	2,2000 2,1800 2,1500 2,2000	1 1 1 1	457 457 498 500	2.1400 2.1000 2.0500 2.0400	2.2100 2.2200 2.2300 2.2400	2899 3000 5800 5067	2 1 1 2
ASMGROUP	0,3400	11:14	3990	0.35	-2.30 %	1380	0.3400	0.3480	1930	112	38	[+]
ASM	0.34 0.35	0.3120 0.3800	11:03 11:01 11:01 10:48	50 6630 11850 150	0,3480 0,3420 0,3420 0,3420	3 4 3 8	13450 22792 19000 23816	0.3380 0.3360 0.3320 0.3300	0.3500 0.3560 0.3660 0.3680	24000 29 14000 15000	2 1 2 2
MLPGROUP	91,0000	10:58	8	93.20	-2.36 %	23	91.0000	93.0000	31	0	7	[+]
MLG	91.00 93.40	84.0000 102.5000	09:53 09:18 09:00 09:00	2 30 10 20	93,4000 93,0000 93,2000 93,2000	1 1 4 4	25 52 141 126	90.8000 90.6000 90.2000 90.0000	93.2000 93.6000 94.0000 94.6000	72 1 10 133	1 1 1 2
ZUE	12,3500	11:10	239	12.65	-2.37 %	861	12.3500	12.4000	218	5	56	[+]
ZUE	12.35 12.65	11.4000 13.9000	11:10 10:31 10:30 10:25	91 282 132 1	12,3500 12,4000 12,4000 12,3500	1 1 2 2	500 110 65 960	12.3000 12.2000 12.1500 12.1000	12.6000 12.6500 12.7000 12.7500	91 1226 2914 560	1 3 6 3
MERCOR	20,5000	11:13	25	20.90	-2.38 %	100	20.4000	20.5000	1482	5	101	[+]
MCR	20.20 20.90	18.8500 22.9000	10:54 10:43 10:36 10:35	20 1 4 90	20,5000 20,3000 20,5000 20,5000	7 9 6 8	1816 676 661 577	20.3000 20.2000 20.1000 20.0000	20.6000 20.7000 20.8000 20.9000	72 375 607 1612	2 3 4 4
LARQ	2,0100	10:31	5707	2.06	-2.43 %	991	2.0100	2.0600	1003	7	14	[+]
LRQ	2.00 2.06	1.8550 2.2600	10:16 10:07 09:34 09:11	980 293 7 2	2,0000 2,0100 2,0100 2,0600	1 2 2 1	3000 5000 700 660	2.0000 1.9800 1.9500 1.9450	2.0700 2.1300 2.1800 2.2000	5000 1000 321 1750	2 1 1 2
ARLEN	32,9100	10:56	1	33.30	-2.46 %	108	32.9150	33.0800	3	2	66	[+]
ARL	32.52 33.80	29.9700 36.6300	10:45 10:45 10:45 10:44	39 9 2 34	33,0000 33,0000 33,0000 33,0000	3 2 1 1	571 550 34 151	32.9100 32.9000 32.8100 32.8000	33.1000 33.1300 33.1600 33.5000	56 45 45 270	1 1 1 2
PROTEKTOR	0,9800	11:07	171	1.00	-2.49 %	5225	0.9800	0.9920	1760	261	262	[+]
PRT	0.97 1.03	0.9000 1.1000	10:48 10:25 10:22 10:17	100 1 100 12	0,9920 0,9780 0,9920 0,9700	1 3 4 4	699 15676 4695 10540	0.9780 0.9760 0.9740 0.9720	0.9960 0.9980 1.0000 1.0050	1527 5000 12014 2762	4 1 3 4
NTCAPITAL	0,5460	10:31	345	0.55	-2.50 %	1600	0.5460	0.5600	8158	1	1	[+]
NTC	0.55 0.56	0.4940 0.6020	10:31 09:56 09:56 09:56	140 20 2 2	0,5480 0,5480 0,5600 0,5600	2 1 2 2	1022 500 14750 5500	0.5400 0.5320 0.5300 0.5280	0.5780 0.5800 0.5860 0.5980	2000 13020 1141 4700	1 1 1 2
ALTA	1,5500	10:38	650	1.59	-2.52 %	390	1.5500	1.5900	3319	3	5	[+]
AAT	1.55 1.59	1.4350 1.7450	10:38 09:00 17:00 16:47	2362 3 10 322	1,5500 1,5900 1,5900 1,5500	1 1 1 1	404 3 4947 80	1.5400 1.5250 1.5200 1.5100	1.6000 1.6100 1.6150 1.6200	100 1150 979 4630	1 1 2 1
XTPL	74,9000	10:47	15	77.00	-2.60 %	29	74.9000	75.1000	10	1	77	[+]
XTP	74.90 77.00	69.3000 84.7000	10:47 10:47 10:47 10:47	156 6 2 5	74,9000 75,0000 75,0000 75,0000	2 4 2 2	49 239 59 47	74.8000 74.7000 74.6000 74.5000	75.2000 75.8000 75.9000 76.0000	57 13 119 17	1 2 3 1
OTMUCHOW	4,8500	09:34	2	4.96	-2.61 %	1243	4.8500	4.9600	217	0	0	[+]
OTM	4.85 4.96	4.4700 5.4400	09:04 09:03 09:00 09:00	1 1 1 1	4,9600 4,9600 4,9600 4,9800	2 1 1 1	20 10 1576 10	4.8000 4.7800 4.7600 4.7000	4.9900 5.0000 5.0600 5.1800	1504 11782 115 9	1 1 1 1
KRAKCHEM	0,4850	11:23	30	0.50	-2.61 %	2650	0.4840	0.4980	321	1	0	[+]
KCH	0.49 0.50	0.4490 0.5460	11:23 11:23 09:00 09:00	304 419 131 69	0,4850 0,4850 0,4980 0,4980	2 1 2 2	1494 2000 973 3038	0.4830 0.4820 0.4810 0.4800	0.4990 0.5000 0.5040 0.5200	1933 120 2702 8508	1 1 2 2
FON	1,9000	10:49	450	1.93	-2.81 %	1096	1.9000	1.9500	709	1	2	[+]
FON	1.90 1.95	1.7350 2.1100	10:02 10:02 10:02 10:02	119 200 253 28	1,9000 1,9200 1,9200 1,9250	2 1 1 1	1922 1350 1102 510	1.8800 1.8700 1.8400 1.8300	1.9550 1.9650 1.9900 2.0200	1069 869 1644 613	1 1 1 1
KGL	10,3000	11:09	1	10.10	-2.83 %	5	10.3000	10.7000	855	0	0	[+]
KGL	10.10 10.70	9.1000 11.1000	09:21 09:07 09:00 09:00	1 4 1 10	10,7000 10,1000 10,1000 10,1000	1 2 2 1	782 154 512 1	10.2000 10.1000 10.0000 8.0000	11.0000 11.6000 12.0000 12.5000	271 38 50 80	2 1 1 1
DATAWALK	143,0200	11:23	36	147.18	-2.84 %	3	143.0200	143.7600	7	6	825	[+]
DAT	141.36 147.20	132.4800 161.8800	11:23 11:23 11:23 11:19	3 20 2 21	143,0200 143,1200 143,5000 144,0000	5 1 1 1	252 10 141 25	143.0000 142.8600 142.8400 142.8200	143.8600 143.9600 144.0000 144.2600	7 15 20 50	1 1 1 1
EUCO	1,9600	11:24	600	2.04	-2.97 %	7871	1.9600	2.0000	8000	64	129	[+]
EUC	1.96 2.07	1.8400 2.2400	11:23 11:22 11:22 11:22	600 84 216 300	1,9600 1,9600 1,9650 1,9700	4 4 1 1	10810 1551 4000 1000	1.9550 1.9500 1.9350 1.9250	2.0100 2.0200 2.0300 2.0400	4100 8223 950 3654	2 4 2 3
SANWIL	1,3000	10:52	2000	1.33	-2.99 %	359	1.2950	1.3150	1000	8	10	[+]
SNW	1.30 1.33	1.1950 1.4550	10:28 10:12 10:12 10:12	1000 1562 349 7	1,3000 1,3000 1,3000 1,3000	2 1 2 1	1256 349 515 583	1.2900 1.2850 1.2800 1.2600	1.3200 1.3250 1.3400 1.3450	2000 203 990 1995	1 1 1 2
LESS	0,2230	11:03	34063	0.23	-3.04 %	100	0.2240	0.2290	2484	37	8	[+]
LES	0.22 0.23	0.2070 0.2530	11:03 11:03 11:03 11:03	50 1884 50 652	0,2240 0,2240 0,2250 0,2260	2 1 1 5	15987 50 6700 33650	0.2230 0.2220 0.2210 0.2200	0.2300 0.2310 0.2320 0.2330	45265 100 50 50	5 1 1 1
ATENDE	3,1400	11:22	200	3.24	-3.09 %	6214	3.1000	3.1400	777	22	72	[+]
ATD	3.10 3.37	2.9200 3.5600	11:17 11:17 11:17 11:17	186 132 500 182	3,1000 3,1000 3,1100 3,1200	2 1 1 1	853 488 3279 100	3.0800 3.0700 3.0500 3.0400	3.1500 3.1700 3.2500 3.2600	4253 3155 1368 600	1 1 1 1
MAXCOM	5,3200	09:34	2	5.32	-3.27 %	14	5.3200	5.3400	1900	0	1	[+]
MXC	5.32 5.48	4.7900 5.8400	09:11 09:11 09:11 09:11	2 2 2 2	5,4800 5,4800 5,4800 5,3400	2 1 3 2	8 2 6 7	5.3000 5.2800 5.2600 5.2400	5.4800 5.5000 5.5600 5.5800	254 2 347 4	2 1 1 1
TRAKCJA	4,6900	11:22	35	4.77	-3.30 %	48	4.6900	4.7000	443	166	782	[+]
TRK	4.65 4.84	4.2900 5.2400	11:22 11:20 11:20 11:20	1500 57 2072 1085	4,7000 4,7000 4,7000 4,7000	2 1 3 8	1006 213 4691 5385	4.6800 4.6600 4.6500 4.6400	4.7300 4.7400 4.7500 4.7600	1323 2988 100 463	1 1 1 1
COMP	53,6000	11:22	251	55.80	-3.60 %	310	53.4000	53.6000	162	7	357	[+]
CMP	53.20 55.80	50.4000 61.2000	11:22 11:17 11:16 11:16	150 81 10 79	53,4000 53,4000 53,2000 53,2000	6 7 5 8	443 497 215 616	53.2000 53.0000 52.8000 52.6000	53.8000 54.0000 54.2000 54.4000	162 607 104 215	2 3 3 4
ZREMB	8,3800	11:21	889	8.69	-3.68 %	806	8.3800	8.4000	2097	16	137	[+]
ZRE	8.38 8.69	7.8300 9.5500	11:21 11:21 11:04 10:59	1 2 500 725	8,3900 8,4000 8,4000 8,3800	2 2 1 2	352 501 8 686	8.3600 8.3500 8.3300 8.3200	8.4400 8.5000 8.5200 8.5600	500 612 2000 500	1 2 3 1
SKYLINE	1,4000	10:35	2077	1.42	-4.11 %	423	1.4000	1.4400	35	2	3	[+]
SKL	1.40 1.42	1.2800 1.5600	10:21 10:21 10:52 12:37	35 100 1 36	1,4100 1,4200 1,4600 1,4400	1 2 3 1	100 2066 7822 2000	1.3800 1.3700 1.3600 1.3500	1.4600 1.4900 1.5000 1.5100	5146 36 3000 2000	1 1 2 1
HYDROTOR	16,1000	11:12	100	16.20	-4.17 %	446	15.8500	16.1500	504	1	17	[+]
HDR	15.55 16.20	14.6000 17.8000	10:33 09:48 09:48 09:34	1 386 85 2	16,1500 15,9500 15,9500 15,6000	1 1 1 1	475 1 82 198	15.8000 15.7500 15.6500 15.6000	16.2000 16.4500 16.5500 16.8000	855 20 454 1400	1 1 1 1
SELENAFM	54,0000	11:18	2	57.00	-4.26 %	1036	54.0000	54.8000	30	7	367	[+]
SEL	53.80 57.20	51.4000 62.6000	11:14 11:14 11:14 11:14	45 129 6 15	54,0000 54,2000 55,0000 55,0000	1 6 4 3	166 788 329 71	53.8000 53.6000 53.4000 53.2000	55.0000 55.4000 55.6000 55.8000	129 125 200 380	1 1 1 1
SFINKS	0,3860	11:11	1684	0.39	-4.69 %	1516	0.3860	0.3870	130	36	14	[+]
SFS	0.38 0.40	0.3500 0.4260	11:02 11:00 11:00 10:59	5 2186 2500 5	0,3860 0,3800 0,3860 0,3860	1 6 1 1	12000 14675 3100 4624	0.3810 0.3800 0.3750 0.3730	0.3990 0.4000 0.4050 0.4060	10234 44062 5061 6395	2 4 2 1
NEXITY	1,2000	10:57	100	1.20	-4.76 %	2388	1.2000	1.2300	10	0	0	[+]
NXG	1.20 1.20	1.0800 1.3200	09:00 09:00 09:00 09:00	24 10 100 41	1,2000 1,2000 1,2000 1,2000	1 3 2 5	10 277 200 2075	1.1800 1.1700 1.1600 1.1500	1.2400 1.2500 1.2600 1.2700	41 100 7432 1190	1 1 2 1
MEDINICE	33,4000	11:23	100	35.50	-4.98 %	1086	33.4000	33.9000	34	186	6 633	[+]
ICE	33.40 37.45	31.9500 39.0500	11:23 11:23 11:23 11:23	94 206 54 25	33,4000 33,4000 33,4000 33,4500	3 2 4 2	1079 74 1135 650	33.3000 33.2500 33.2000 33.1500	34.0000 34.1500 34.3000 34.4000	203 1 100 257	1 1 1 2
MILKILAND	1,9600	11:20	1111	2.04	-5.77 %	70	1.9550	1.9600	5983	102	200	[+]
MLK	1.90 2.04	1.8400 2.2400	11:05 11:05 11:05 11:04	7 50 15 130	1,9600 1,9600 1,9600 1,9600	1 2 3 3	20 2700 5437 17000	1.9500 1.9400 1.9350 1.9300	1.9850 1.9900 1.9950 2.0000	1000 3863 6000 26564	1 3 1 6
PEPEES	0,8100	11:15	2000	0.90	-5.81 %	3400	0.8100	0.8250	3313	54	45	[+]
PPS	0.81 0.90	0.8100 0.9800	11:09 11:09 10:59 10:58	4000 2000 2415 3000	0,8100 0,8100 0,8100 0,8100	2 4 2 1	9441 3859 630 2000	0.8050 0.8000 0.7800 0.7550	0.8300 0.8350 0.8550 0.8600	1000 1800 8772 30	1 1 1 1
WASKO	3,8400	11:19	740	4.06	-6.11 %	1046	3.8400	3.8900	450	29	114	[+]
WAS	3.84 4.06	3.6600 4.4600	11:19 11:19 11:19 11:19	2 2 2 2	3,8400 3,8400 3,8400 3,8400	2 1 2 3	1529 1460 1066 3181	3.8300 3.8200 3.8100 3.8000	3.9000 3.9100 3.9200 3.9400	745 450 1300 333	1 1 1 1
QNATECHNO	32,9000	11:22	50	37.40	-7.58 %	100	32.5000	32.9000	58	14	485	[+]
QNA	32.20 37.50	30.4000 37.0000	11:18 11:17 11:16 11:16	6 50 300 47	32,2000 32,5000 32,6000 32,6000	1 1 4 3	100 14 996 27	32.3000 32.2000 32.1000 32.0000	33.0000 33.2000 33.3000 33.4000	100 100 24 140	1 1 1 2
WOODPCKR	4,3000	11:20	150	4.69	-8.12 %	4	4.2900	4.3700	1099	37	164	[+]
WPR	4.24 4.69	4.2300 5.1400	11:20 11:19 11:19 11:19	1 1 1 800	4,3000 4,3100 4,3100 4,3200	1 1 1 1	1 1 5 300	4.2800 4.2700 4.2600 4.2500	4.3900 4.4000 4.4300 4.4400	1709 250 3311 1523	1 1 2 1
CAPITAL	2,2000	11:19	300	2.40	-12.70 %	200	2.2200	2.2400	4365	228	528	[+]
CPA	2.18 2.50	2.1600 2.6400	11:17 11:17 11:17 11:17	1131 1000 1000 1000	2,1800 2,1800 2,1800 2,2000	4 7 16 2	4700 9576 27566 2500	2.2000 2.1800 2.1600 2.1400	2.2600 2.2800 2.3000 2.3200	7210 7254 8528 5305	5 6 3 3
PURE	3,5780	11:24	3	3.10	-21.19 %	207	3.5520	3.5780	347	730	2 420	[+]
PUR	3.10 3.60	3.1000 3.6400	11:23 11:23 11:22 11:22	671 1000 150 200	3,5580 3,5600 3,5500 3,5480	2 1 1 1	782 80 195 800	3.5500 3.5480 3.5400 3.5320	3.5800 3.5860 3.5900 3.5980	1350 50 100 550	2 1 1 2
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	10	PKC	PKC	4290	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 1 0 0	268 1900 0 0	4.8000 0.4000 0.0000 0.0000	4.5800 5.0000 5.3000 5.4000	112 376 15940 715	1 2 6 1

GPW	Świat	Waluty

Notowania GPW
WIG	122823.3	+0.40%	11:23
WIG20	3326.3	+0.81%	11:38
WIG20 Fut	3336.0	+0.51%	11:23
WIG20USD	934.8	+1.47%	11:23
mWIG40	8713.5	+0.24%	11:23
sWIG80	31317.2	-0.27%	11:23

Notowania Świat
Dow	49098.7	-0.58%	01-23
SP500 Fut	6933.8	-0.17%	11:28
Nikkei	52885.2	-1.79%	7:45
DAX	24825.6	-0.30%	11:22
Ropa WTI	61.2	+0.16%	11:38
Złoto	5093.9	+2.25%	11:38

Notowania Waluty
EUR/PLN	4.20981	+0.05%	11:38
CHF/PLN	4.57271	+0.42%	11:38
USD/PLN	3.55085	-0.24%	11:38
EUR/USD	1.18558	+0.29%	11:38
GBP/USD	1.36698	+0.24%	11:38
USD/JPY	153.726	-1.34%	11:38

Forum
» EON zmienia sie w EUVIC [0]
» Prośba o dodanie do arkusza... [0]
» Prośba o dodanie Iron Wolf oraz... [1]
» sundragon zmiana nazwy [0][SDG]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]
» Dywidenda [0][STX]
» Prośba o dodanie COREY EUROPE [3][T2P]
» Prośba o dodanie RRH Group SA [0]

Wzrosty	Spadki	Staty
URTESTE	53.40	11.25%
AILLERON	17.66	11.07%
GENOMTEC	5.50	9.13%
GREENX	2.61	8.48%
IMMOBILE	4.89	6.30%
Więcej ...
IFCAPITAL	0.25	-95.25%
PURE	3.58	-21.19%
CAPITAL	2.20	-12.70%
WOODPCKR	4.30	-8.12%
QNATECHNO	32.90	-7.58%
Więcej ...
Rośnie:		127 Spółek
Bez zmian:		62 Spółek
Spada:		165 Spółek
Obrót:		588,042,028 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