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
PGFGROUP	0,5200	09:10	400	0.50	6.12 %	103	0.5040	0.5160	1300	3	1	[+]
PGV	0.50 0.52	0.4520 0.5520	09:08 09:00 09:00 09:00	200 48 102 2000	0,5200 0,5240 0,5220 0,5020	1 1 5 2	1000 10000 18739 18000	0.5020 0.5000 0.4900 0.4860	0.5180 0.5240 0.5260 0.5280	10152 1689 4000 1998	2 1 1 1
MLSYSTEM	18,9800	09:13	216	18.80	6.03 %	350	18.9000	18.9800	240	15	279	[+]
MLS	18.80 19.34	16.9200 20.6500	09:13 09:13 09:13 09:10	184 51 1 63	18,9800 18,9800 18,9400 19,0000	4 1 1 1	202 10924 250 600	18.8200 18.8000 18.7200 18.6000	19.0000 19.1000 19.1600 19.1800	865 351 300 290	1 1 1 2
ELKOP	1,9600	09:12	1	1.87	5.38 %	653	1.8600	1.9600	457	1	2	[+]
EKP	1.87 1.96	1.6800 2.0500	09:12 09:12 09:12 09:11	3 3 23 777	1,8950 1,8950 1,8650 1,8650	1 5 2 2	999 792 505 438	1.8550 1.8450 1.8400 1.8300	1.9650 1.9750 1.9850 1.9900	523 480 534 2003	1 1 1 3
IFSA	0,1510	09:15	500	0.14	5.23 %	20000	0.1410	0.1500	3000	115	17	[+]
IFR	0.14 0.16	0.1220 0.1650	09:13 09:13 09:13 09:13	3000 1191 33 1276	0,1530 0,1535 0,1530 0,1520	1 2 2 1	1500 23000 25400 7000	0.1400 0.1390 0.1385 0.1365	0.1505 0.1510 0.1520 0.1525	5000 34400 6700 10000	1 2 1 1
RAFAMET	46,4000	09:11	285	46.00	3.57 %	579	46.4000	46.6000	34	0	20	[+]
RAF	46.00 46.60	41.4000 50.5000	09:03 09:02 09:02 09:00	16 26 25 5	46,6000 46,4000 46,2000 46,0000	1 1 2 1	170 5 585 40	45.2000 43.2000 43.0000 42.4000	47.0000 47.4000 47.6000 48.0000	190 160 17 20	3 1 1 1
NTTSYSTEM	11,8500	09:13	1	11.90	3.49 %	960	11.4000	11.8500	99	1	9	[+]
NTT	11.35 11.90	10.7500 13.0500	09:12 09:08 09:08 09:08	434 114 31 20	11,6000 11,3500 11,3500 11,3500	2 1 1 1	436 268 30 350	11.3500 11.2500 11.2000 11.1500	11.9000 11.9500 12.0000 12.0500	983 300 150 16	3 2 1 1
LUBAWA	9,6200	09:17	6	9.30	3.44 %	2000	9.6100	9.6200	923	268	2 548	[+]
LBW	9.30 9.65	8.3700 10.2300	09:17 09:17 09:17 09:17	250 51 430 29	9,6100 9,6300 9,6300 9,6300	1 1 2 7	86 333 1000 3504	9.5800 9.5650 9.5600 9.5500	9.6300 9.6350 9.6400 9.6450	42 2140 1400 25	1 2 5 1
MANGATA	70,8000	09:02	1	70.80	3.21 %	139	68.2000	70.6000	60	0	0	[+]
MGT	70.80 70.80	63.8000 77.8000	17:00 17:00 17:00 13:57	15 5 17 5	68,6000 68,6000 68,6000 69,0000	3 1 1 1	87 20 50 97	68.0000 67.8000 67.6000 67.2000	70.8000 71.2000 71.4000 71.8000	490 30 114 13	2 1 1 1
ERBUD	34,8000	09:12	1	34.80	2.96 %	32	34.1000	34.8000	684	1	22	[+]
ERB	34.05 34.90	31.3500 38.2500	09:12 09:12 09:11 09:11	2 28 224 26	34,0500 34,0500 34,8500 34,8500	1 1 2 2	48 20 66 272	34.0500 34.0000 33.9000 33.8500	34.8500 34.9000 35.0000 35.3000	76 318 419 300	1 2 3 1
MILKILAND	1,9250	09:00	898	1.93	2.94 %	1000	1.8750	1.9000	1000	1	2	[+]
MLK	1.93 1.93	1.7350 2.1100	09:00 09:00 16:15 15:58	100 4 15 70	1,9250 1,9250 1,8700 1,8700	3 1 2 1	1206 2500 1412 15	1.8700 1.8650 1.8600 1.8550	1.9150 1.9200 1.9250 1.9300	1000 7043 7102 903	1 1 2 2
ATREM	58,0000	09:16	5	56.60	2.84 %	33	57.0000	58.0000	110	1	40	[+]
ATR	56.60 58.00	51.0000 62.2000	09:16 09:11 09:10 09:09	2 5 2 1	58,0000 58,0000 58,0000 58,0000	1 4 6 8	1 187 139 623	56.8000 56.6000 56.4000 56.2000	58.2000 58.8000 59.0000 59.2000	3 214 166 236	1 2 3 2
TALEX	19,1000	09:03	2	19.10	2.69 %	10	18.3000	18.8000	553	0	0	[+]
TLX	19.10 19.10	17.2000 21.0000	09:03 09:03 09:03 09:03	2 2 2 2	19,1000 19,1000 19,1000 19,1000	1 1 3 2	20 77 1058 122	18.2000 18.1000 18.0000 17.9000	19.1000 19.2000 19.5000 19.8000	707 65 150 538	2 1 1 2
NEPTIS	15,4000	09:00	2	15.40	2.67 %	2	14.8000	15.4000	219	0	0	[+]
YAN	15.40 15.40	13.9000 16.9000	16:36 13:43 11:42 11:15	24 87 250 2	15,0000 15,1000 15,1000 15,0000	1 1 1 2	350 580 355 78	14.6000 14.5000 14.1000 14.0000	15.5000 15.6000 15.7000 15.8000	433 315 90 280	2 2 2 2
KRKA	1 050,0000	09:00	7	1,050.00	2.44 %	1	1025.0000	1040.0000	250	0	11	[+]
KRK	1,050.00 1,050.00	946.0000 1155.0000	09:00 09:00 09:00 16:19	1 1 1 12	1 050,0000 1 050,0000 1 050,0000 1 025,0000	3 1 1 1	253 10 1 3	1020.0000 1015.0000 1000.0000 990.0000	1050.0000 1095.0000 1100.0000 1130.0000	11 5 2 2	2 1 2 1
WOODPCKR	3,9800	09:16	650	3.91	2.05 %	1000	3.9200	3.9900	5	1	4	[+]
WPR	3.91 3.98	3.5200 4.3000	09:14 09:05 09:00 15:39	350 25 5 173	3,9800 3,9100 3,9100 3,9000	1 1 1 2	320 100 834 464	3.9100 3.9000 3.8600 3.8500	4.0000 4.0400 4.0500 4.0900	20 5 460 640	1 1 1 1
HERCULES	1,3850	09:02	2	1.39	1.84 %	1150	1.3250	1.3850	1398	0	0	[+]
HRS	1.39 1.39	1.2500 1.5200	16:43 16:37 16:37 12:14	543 500 2000 28	1,3600 1,3600 1,3600 1,3950	1 1 2 2	3 2000 7000 7400	1.3200 1.3150 1.3100 1.3050	1.3900 1.3950 1.4000 1.4050	2500 1156 1934 6800	1 2 2 2
PASSUS	145,5000	09:17	1	146.00	1.75 %	35	145.0000	145.5000	70	1	72	[+]
PAS	143.00 146.00	131.5000 160.5000	09:17 09:17 09:16 09:12	5 5 3 6	145,0000 145,0000 145,0000 143,0000	6 5 8 6	121 104 234 379	143.0000 142.5000 142.0000 141.5000	146.0000 146.5000 147.0000 147.5000	218 50 202 128	2 1 4 4
GENOMTEC	4,7500	09:17	30	4.70	1.71 %	188	4.7500	4.7600	150	1	2	[+]
GMT	4.70 4.75	4.2300 5.1700	09:00 09:00 17:00 17:00	422 78 175 25	4,7000 4,7000 4,6700 4,6700	2 1 2 2	88 500 90 615	4.6850 4.6800 4.6750 4.6700	4.7750 4.7800 4.8550 4.9000	39 400 1545 200	1 1 1 1
PGE	10,3300	09:17	632	10.17	1.57 %	475	10.3200	10.3300	1000	149	1 535	[+]
PGE	10.17 10.37	9.1540 11.1850	09:17 09:17 09:17 09:17	1000 1484 525 190	10,3250 10,3250 10,3250 10,3250	1 2 2 7	1487 914 1499 3046	10.3150 10.3100 10.3050 10.3000	10.3400 10.3450 10.3500 10.3550	8123 769 5041 2505	4 1 5 2
MERCOR	19,5000	09:02	1	19.50	1.56 %	2	19.1500	19.3500	609	0	0	[+]
MCR	19.50 19.50	17.5500 21.4000	16:09 15:20 14:53 14:53	7 5 1 26	19,2000 19,2500 19,2500 19,2500	5 3 7 1	147 423 554 10	19.1000 19.0500 19.0000 18.9000	19.4000 19.5000 19.6000 19.7000	169 2 1 401	3 1 1 2
TESGAS	1,9750	09:04	2	1.98	1.54 %	604	1.9450	1.9700	180	0	0	[+]
TSG	1.98 1.98	1.7800 2.1700	15:30 15:30 15:30 10:45	96 100 100 195	1,9450 1,9450 1,9450 1,9450	1 1 1 2	429 700 69 1020	1.9400 1.9300 1.9250 1.9100	1.9750 1.9900 1.9950 2.0000	698 639 5751 2725	1 1 2 3
MENNICA	48,0000	09:04	21	48.00	1.48 %	604	47.3000	48.0000	132	1	59	[+]
MNC	48.00 48.50	43.2000 52.8000	09:04 09:03 09:03 09:03	9 1 32 16	48,0000 48,5000 48,5000 48,5000	1 1 2 1	150 111 36 50	47.2000 47.1000 47.0000 46.9000	48.3000 48.4000 48.5000 48.7000	103 42 71 80	1 1 1 2
PLAZACNTR	3,4500	09:12	34	3.39	1.47 %	200	3.3100	3.4450	855	5	18	[+]
PLZ	3.39 3.45	3.0550 3.7250	09:12 09:12 09:07 09:07	555 411 1450 411	3,4450 3,4350 3,4350 3,4350	1 1 1 1	411 520 311 295	3.2850 3.2800 3.2750 3.2700	3.4500 3.5350 3.5500 3.5700	236 100 1966 411	1 1 1 1
OTLOG	14,7000	09:11	5	14.78	1.24 %	2	14.5600	14.7000	634	1	10	[+]
OTS	14.68 14.78	13.3200 16.2400	09:07 09:07 09:01 09:01	89 3 7 65	14,7000 14,6800 14,7000 14,7000	1 2 1 1	3 10 5 14	14.5400 14.4600 14.4200 14.4000	14.7800 14.8000 14.8200 14.9400	130 6727 1000 146	1 1 1 1
SCPFL	149,0000	09:17	21	148.40	1.22 %	85	148.6000	149.0000	58	1	126	[+]
SCP	147.00 149.00	133.6000 163.2000	09:17 09:17 09:17 09:17	15 10 3 92	149,0000 148,8000 148,8000 148,8000	2 1 1 1	55 110 5 100	147.6000 147.4000 146.6000 146.4000	149.4000 149.6000 149.8000 150.0000	3 3 18 212	1 1 3 5
LSISOFT	34,6000	09:00	1	34.60	1.17 %	35	34.2000	34.4000	150	0	0	[+]
LSI	34.60 34.60	31.2000 38.0000	16:02 16:02 16:00 15:53	45 15 94 1	34,2000 34,2000 34,6000 34,8000	3 1 1 1	379 50 10 10	34.0000 33.8000 33.6000 33.4000	34.6000 34.8000 35.0000 35.4000	878 455 19359 230	3 3 5 1
WIELTON	6,0500	09:17	798	6.02	1.17 %	164	6.0200	6.0500	702	9	53	[+]
WLT	6.02 6.06	5.4200 6.6200	09:16 09:09 09:09 09:09	2 379 20 7	6,0500 6,0600 6,0500 6,0500	4 6 4 7	1082 6250 2423 1865	6.0100 6.0000 5.9900 5.9800	6.0600 6.0700 6.0800 6.0900	2303 1645 1526 2239	3 3 3 4
SHOPER	45,1000	09:17	39	44.70	1.12 %	1	44.8000	45.0000	100	0	16	[+]
SHO	44.70 45.60	40.3000 49.1000	09:17 09:17 09:15 09:09	49 14 1 22	45,1000 45,1000 45,1000 45,1000	3 1 3 3	249 1 32 1392	44.7000 44.6000 44.5000 44.3000	45.1000 45.6000 45.9000 46.0000	90 874 18 20	1 3 1 1
EUCO	1,9600	09:16	100	1.95	1.03 %	590	1.9400	1.9600	400	12	24	[+]
EUC	1.95 2.00	1.7550 2.1300	09:16 09:09 09:09 09:06	300 3500 200 75	1,9500 1,9500 1,9550 1,9900	1 1 1 3	200 1000 1000 1910	1.9350 1.9300 1.9200 1.9100	1.9750 1.9800 1.9900 1.9950	100 11250 5256 4023	1 2 4 2
GAMEOPS	10,5800	09:02	2	10.58	0.95 %	50	10.4600	10.5800	5	0	0	[+]
GOP	10.58 10.58	9.5300 11.6200	16:41 15:58 15:56 15:44	22 500 400 125	10,4800 10,4800 10,4800 10,5200	2 2 1 2	516 395 100 3	10.4400 10.4000 10.3800 10.3000	10.6000 10.7400 10.8000 11.1600	447 730 62 95	1 1 1 1
XTPL	63,6000	09:00	1	63.60	0.95 %	46	63.7000	63.9000	12	0	0	[+]
XTP	63.60 63.60	57.3000 69.9000	16:49 16:48 16:48 16:48	5 1 5 8	63,0000 63,8000 63,8000 63,6000	1 1 3 1	11 20 51 7	63.6000 63.5000 63.0000 62.9000	64.0000 64.3000 64.8000 65.2000	130 50 20 32	2 1 1 1
ZEPAK	18,6000	09:00	10	18.60	0.87 %	5	18.4600	18.5800	42	0	1	[+]
ZEP	18.60 18.60	16.7400 20.4500	09:00 09:00 09:00 09:00	2 2 2 2	18,6000 18,6000 18,6000 18,6000	3 2 4 3	98 7 7 14	18.4400 18.4200 18.4000 18.3800	18.6000 18.6200 18.6600 18.7000	618 200 161 7	2 1 2 3
MERCATOR	40,9500	09:16	50	41.00	0.86 %	99	40.6000	40.9500	100	0	18	[+]
MRC	40.55 41.00	36.9000 45.1000	09:15 09:15 09:07 09:07	1 49 31 49	40,9500 40,9000 40,5500 40,6000	2 1 4 5	220 60 121 183	40.5500 40.4500 40.4000 40.3500	41.0000 41.1000 41.2000 41.2500	218 469 433 286	3 2 6 3
ADIUVO	0,7060	09:14	2	0.71	0.86 %	900	0.6880	0.7060	2085	3	2	[+]
ADV	0.69 0.71	0.6420 0.7820	09:10 09:10 09:10 09:00	200 500 300 200	0,6880 0,6880 0,6900 0,7140	1 2 2 1	1100 6600 5100 1000	0.6840 0.6820 0.6800 0.6720	0.7100 0.7120 0.7140 0.7160	800 3900 4093 6200	1 2 2 1
DADELO	74,6000	09:12	7	74.00	0.81 %	3	74.6000	75.0000	5	0	27	[+]
DAD	74.00 74.60	66.6000 81.4000	09:09 09:09 09:09 09:09	1 2 5 10	74,6000 74,6000 74,6000 74,6000	1 1 6 3	992 99 387 63	74.0000 73.2000 73.0000 72.8000	75.2000 75.4000 75.6000 76.2000	26 89 162 52	1 2 1 1
MOSTALWAR	7,6800	09:00	16	7.68	0.79 %	715	7.6000	7.6600	134	0	0	[+]
MSW	7.68 7.68	6.9200 8.4400	17:00 17:00 17:00 17:00	486 14 8 42	7,6200 7,6200 7,6200 7,6200	1 1 1 1	1000 211 287 1	7.5800 7.5600 7.5400 7.5200	7.6800 7.7000 7.7200 7.7400	317 369 8 211	1 2 1 1
FABRITY	26,0000	09:00	10	26.00	0.78 %	374	25.8000	26.3000	174	0	0	[+]
FAB	26.00 26.00	23.4000 28.6000	16:04 16:04 16:04 16:04	80 111 10 522	25,8000 25,8000 25,8000 25,8000	3 2 2 1	574 134 76 80	25.7000 25.6000 25.5000 25.4000	26.4000 27.1000 27.2000 27.5000	579 154 100 100	2 1 1 1
VERCOM	130,2000	09:17	6	128.80	0.77 %	49	129.0000	130.2000	22	0	62	[+]
VRC	128.80 130.60	116.0000 141.6000	09:17 09:16 09:16 09:16	1 2 1 4	130,2000 128,8000 128,8000 129,0000	4 1 2 2	77 27 186 104	128.8000 128.6000 128.4000 128.2000	130.4000 130.6000 130.8000 131.0000	38 500 24 246	2 1 2 8
ZREMB	10,6800	09:17	25	10.60	0.75 %	499	10.6200	10.6800	1287	3	29	[+]
ZRE	10.60 10.68	9.5400 11.6600	09:17 09:13 09:12 09:12	68 1 18 18	10,6600 10,6200 10,6600 10,6600	2 3 4 6	2981 302 1534 299	10.6000 10.5000 10.4200 10.4000	10.7000 10.7200 10.7400 10.7800	2383 1 233 750	4 1 1 1
ASSECOBS	80,2000	09:16	5	79.80	0.75 %	68	79.6000	80.2000	537	0	3	[+]
ABS	79.60 80.20	72.0000 87.6000	09:13 09:01 09:00 09:00	8 1 1 12	79,6000 80,0000 80,0000 79,8000	2 5 8 2	92 51 185 106	79.4000 79.2000 79.0000 78.8000	81.8000 82.0000 82.2000 82.4000	10 22 421 641	1 2 5 4
INGBSK	417,5000	09:15	3	414.50	0.72 %	35	415.5000	417.5000	3	0	6	[+]
ING	414.50 418.00	373.5000 455.5000	09:03 09:00 09:00 09:00	2 2 7 1	417,5000 418,0000 414,5000 414,5000	5 3 1 2	76 58 18 130	415.0000 414.5000 414.0000 413.5000	418.0000 419.0000 419.5000 420.0000	8 14 18 270	1 2 1 7
CEZ	202,0000	09:10	8	202.00	0.70 %	500	202.4000	203.0000	25	0	2	[+]
CEZ	202.00 202.00	181.8000 222.2000	15:10 14:58 13:25 11:31	6 2 1 10	200,6000 199,6000 201,2000 199,9000	1 1 1 1	500 2500 136 5	202.0000 201.8000 199.5000 198.8000	203.8000 204.4000 204.6000 205.8000	3 500 2500 138	1 1 1 2
DMGROUP	2,8600	09:00	2	2.86	0.70 %	11	2.7700	2.8000	2900	0	0	[+]
DMG	2.86 2.86	2.5800 3.1400	17:00 17:00 17:00 17:00	1 2 1 1	2,8400 2,8400 2,8400 2,8400	1 2 3 4	20 2 17 15	2.7600 2.7500 2.7200 2.7100	2.8600 2.8700 2.8800 2.8900	6 20 20 20	1 1 1 1
DEKPOL	87,4000	09:06	1	86.00	0.69 %	53	86.0000	87.4000	30	0	1	[+]
DEK	86.00 87.40	77.4000 94.6000	09:06 09:00 17:00 16:37	6 7 10 5	87,4000 86,0000 86,8000 85,4000	2 1 1 5	39 35 1 103	85.4000 85.0000 84.8000 84.6000	87.6000 87.8000 89.4000 89.8000	115 538 48 115	2 2 2 1
AGORA	8,9400	09:07	2	8.88	0.68 %	652	8.8600	8.9600	52	0	3	[+]
AGO	8.88 8.94	8.0000 9.7600	09:00 09:00 09:00 09:00	200 2 28 89	8,8800 8,8800 8,8800 8,8800	2 8 15 4	140 984 2048 1721	8.8400 8.8200 8.8000 8.7800	8.9800 9.0000 9.0200 9.0400	6 4 1275 463	3 2 1 2
SYGNITY	69,8000	09:17	4	69.60	0.58 %	196	69.6000	69.8000	1065	2	110	[+]
SGN	69.60 70.80	62.8000 76.4000	09:17 09:17 09:16 09:16	10 1 11 45	69,8000 69,8000 69,8000 69,8000	4 1 5 4	220 29 136 50	69.4000 69.2000 69.0000 68.8000	70.8000 71.0000 71.6000 71.8000	17 1000 1 441	1 1 1 2
SECOGROUP	34,4000	09:04	229	34.40	0.58 %	228	33.0000	35.6000	46	0	8	[+]
SWG	34.40 34.40	31.0000 37.8000	09:00 15:06 14:53 14:48	1 250 92 33	34,4000 34,2000 34,0000 34,0000	1 1 3 1	8 300 765 1	32.4000 32.2000 32.0000 31.2000	35.8000 36.0000 36.6000 37.0000	50 200 53 100	1 1 1 1
PHOTON	1,8400	09:00	110	1.84	0.55 %	51	1.8300	1.8400	901	0	0	[+]
PEN	1.84 1.84	1.6600 2.0200	15:20 15:20 15:15 13:02	24 215 54 250	1,8300 1,8300 1,8300 1,7550	2 2 2 1	274 1080 1935 250	1.7900 1.7850 1.7800 1.7750	1.8450 1.8550 1.8650 1.8700	500 22 800 1523	1 2 1 2
MFO	36,4000	09:16	5	36.20	0.55 %	61	36.1000	36.4000	109	0	1	[+]
MFO	36.20 36.60	32.6000 39.8000	09:16 09:03 09:02 09:02	5 1 4 16	36,4000 36,6000 36,2000 36,2000	2 1 3 1	148 100 100 42	36.0000 35.5000 35.2000 35.1000	36.5000 36.8000 36.9000 37.0000	150 30 83 300	1 1 1 2
ASBIS	37,8600	09:17	1	37.66	0.53 %	28	37.8000	37.9000	64	14	514	[+]
ASB	37.46 38.00	33.9000 41.4200	09:17 09:17 09:17 09:17	26 1298 111 33	37,8600 37,8600 37,8600 37,8600	2 2 2 2	97 129 247 46	37.7800 37.7600 37.7400 37.7200	37.9600 37.9800 38.0000 38.0200	207 207 1050 957	1 1 2 2
STALEXP	2,8800	09:16	5	2.88	0.52 %	1923	2.8700	2.8800	20316	34	99	[+]
STX	2.87 2.88	2.5950 3.1650	09:13 09:13 09:09 09:05	42 42 300 8000	2,8800 2,8800 2,8700 2,8700	4 4 2 12	24104 2990 1905 8051	2.8650 2.8600 2.8550 2.8500	2.9000 2.9050 2.9100 2.9150	3104 3000 1000 10	3 1 1 1
KRUK	499,6000	09:17	7	496.60	0.52 %	15	498.6000	499.3000	3	0	233	[+]
KRU	495.90 499.80	447.0000 546.2000	09:17 09:17 09:17 09:17	3 3 3 1	499,5000 499,3000 499,2000 498,8000	1 1 1 1	16 18 16 16	498.3000 498.1000 498.0000 497.9000	499.5000 499.6000 499.7000 499.8000	3 16 16 10	1 1 1 1
4MASS	4,9950	09:07	500	5.00	0.50 %	50	4.9350	4.9950	1500	3	14	[+]
4MS	4.97 5.00	4.5000 5.5000	09:07 09:04 09:02 09:02	500 500 506 500	4,9950 4,9950 5,0000 4,9700	1 1 2 1	500 240 150 1000	4.9300 4.9200 4.9050 4.9000	5.0000 5.0100 5.0200 5.0300	11389 1000 510 998	4 1 2 1
ASSECOSEE	64,4000	09:05	7	64.40	0.47 %	35	64.2000	64.4000	56	0	5	[+]
ASE	64.40 64.40	58.0000 70.8000	09:03 09:00 09:00 09:00	31 4 5 2	64,4000 64,4000 64,4000 64,4000	4 7 1 1	38 88 2 149	64.1000 64.0000 63.8000 63.6000	64.5000 64.6000 64.9000 65.0000	220 913 20 48	1 1 1 1
ATLANTAPL	21,9000	09:00	44	21.90	0.46 %	10	21.8000	21.9000	2282	0	3	[+]
ATP	21.90 21.90	19.7500 24.0000	09:00 09:00 09:00 09:00	1 6 69 22	21,9000 21,9000 21,9000 21,9000	2 1 1 1	155 150 30 10	21.6000 21.5000 21.3000 21.2000	22.0000 22.2000 22.3000 22.4000	1320 468 958 481	9 3 2 2
GPW	78,6000	09:16	1	78.05	0.45 %	62	78.4500	78.6000	47	1	113	[+]
GPW	78.05 79.00	70.2500 85.8500	09:14 09:14 09:14 09:14	1 1 1 1	78,4000 78,6000 78,4500 78,4500	2 1 1 2	83 162 100 850	78.4000 78.3500 78.2000 78.1500	78.6500 78.7000 78.7500 78.8000	30 10 150 202	1 1 2 3
AILLERON	18,3000	09:05	17	18.30	0.44 %	46	18.2400	18.2800	44	0	0	[+]
ALL	18.30 18.30	16.4800 20.1000	09:00 09:00 17:00 16:28	1 7 100 31	18,3000 18,3000 18,2200 18,2600	1 1 2 1	880 20 98 10	18.2200 18.0800 18.0600 18.0000	18.3000 18.3800 18.4200 18.4400	983 6 674 563	1 2 2 1
TARCZYNSKI	120,5000	09:02	1	120.50	0.42 %	100	120.0000	121.0000	49	0	0	[+]
TAR	120.50 120.50	108.5000 132.5000	16:48 16:28 16:28 16:28	16 1 28 1	120,0000 119,5000 119,5000 120,0000	2 10 1 3	109 512 65 20	119.5000 119.0000 118.5000 118.0000	122.0000 122.5000 123.0000 123.5000	3 35 5 43	3 2 1 2
PHN	9,5400	09:00	2	9.54	0.42 %	500	9.4000	9.5400	10	0	0	[+]
PHN	9.54 9.54	8.6000 10.4500	17:00 16:47 16:47 16:34	2 41 100 10	9,5000 9,5000 9,4800 9,4600	1 1 4 1	300 212 2315 140	9.3800 9.3200 9.3000 9.2600	9.5600 9.5800 9.6000 9.6400	1879 1160 1730 5	2 2 4 1
IFIRMA	35,6500	09:17	50	35.70	0.42 %	72	35.2500	35.6500	28	0	7	[+]
IFI	35.20 35.70	32.1500 39.2500	09:14 09:13 09:12 09:12	5 7 1 1	35,6500 35,2500 35,2500 35,2500	1 1 2 2	44 19 213 12	35.2000 34.8500 34.8000 34.7000	35.7000 35.7500 35.8000 35.8500	102 2 62 91	2 1 2 2
ASTARTA	50,2000	09:15	213	50.20	0.40 %	30	50.0000	50.3000	238	0	12	[+]
AST	50.20 50.30	45.2000 55.2000	09:15 09:08 09:03 09:03	1 3 1 1	50,2000 50,3000 50,2000 50,3000	1 1 1 1	160 111 500 34	49.4000 49.2500 49.2000 49.1000	50.7000 50.8000 50.9000 51.0000	10 360 412 220	1 2 2 2
QUERCUS	12,4500	09:00	59	12.45	0.40 %	50	12.2000	12.4500	141	0	1	[+]
QRS	12.45 12.45	11.2500 13.6500	09:00 09:00 09:00 16:47	39 1 1 1	12,4500 12,4500 12,4500 12,4000	2 3 2 5	403 1707 458 962	12.1500 12.1000 12.0500 12.0000	12.5000 12.5500 12.6000 12.6500	750 753 178 1670	3 1 1 2
LESS	0,2500	09:02	2	0.25	0.40 %	847	0.2400	0.2500	30693	0	0	[+]
LES	0.24 0.25	0.2250 0.2750	09:02 09:01 09:00 17:00	153 50 2 2	0,2400 0,2360 0,2500 0,2490	1 2 3 3	50 34730 9286 114	0.2340 0.2330 0.2320 0.2300	0.2510 0.2520 0.2530 0.2540	4311 7000 69975 100050	1 1 1 1
PEKABEX	12,5500	09:08	340	12.20	0.40 %	1332	12.4000	12.5500	312	1	12	[+]
PBX	12.20 12.55	11.0000 13.4000	09:08 09:06 09:06 09:06	2 68 2 45	12,5500 12,5000 12,5000 12,5000	1 1 2 4	422 2 188 1027	12.3500 12.3000 12.2500 12.2000	12.6000 12.6500 12.7000 12.7500	1178 2006 4920 2	9 5 5 1
JSW	25,6900	09:17	157	25.64	0.39 %	213	25.6100	25.6700	255	14	360	[+]
JSW	25.54 25.70	23.0800 28.2000	09:17 09:16 09:16 09:16	20 10 1 7	25,6900 25,6500 25,6100 25,6100	4 1 2 1	1310 10 128 273	25.6000 25.5800 25.5600 25.5500	25.6800 25.6900 25.7000 25.7100	96 96 3894 117	1 1 4 1
RYVU	25,6000	09:15	5	25.40	0.39 %	385	25.5000	25.6000	75	0	7	[+]
RVU	25.40 25.60	22.9000 27.9000	09:07 09:07 09:00 09:00	31 78 12 47	25,5500 25,5500 25,4000 25,4000	2 2 1 1	323 154 375 100	25.4500 25.4000 25.3000 25.2500	25.6500 25.7500 25.8000 25.8500	41 376 300 478	2 2 1 3
KETY	1 064,0000	09:17	8	1,065.00	0.38 %	12	1060.0000	1064.0000	26	0	176	[+]
KTY	1,058.00 1,065.00	958.5000 1171.0000	09:17 09:17 09:15 09:15	1 5 1 1	1 064,0000 1 060,0000 1 064,0000 1 058,0000	2 1 1 2	13 3 2 83	1059.0000 1058.0000 1057.0000 1056.0000	1065.0000 1066.0000 1067.0000 1068.0000	15 22 94 144	3 5 4 7
PROCHEM	26,1000	09:01	19	26.10	0.38 %	2	26.1000	26.2000	67	0	11	[+]
PRM	26.10 26.20	23.5000 28.7000	09:00 09:00 13:27 13:26	383 29 10 295	26,2000 26,1000 26,0000 25,5000	2 1 1 1	295 222 100 140	25.0000 24.0000 23.7000 22.2000	26.5000 26.6000 26.7000 26.8000	331 1150 1 41	2 2 1 1
APATOR	26,3500	09:17	1	26.35	0.38 %	222	26.0000	26.3500	68	0	7	[+]
APT	26.05 26.35	23.7500 28.9500	09:17 09:17 09:17 09:14	131 76 13 1	26,0500 26,0500 26,0500 26,0500	1 4 2 7	555 233 211 776	25.9500 25.9000 25.8500 25.8000	26.4000 26.4500 26.7000 26.7500	1250 2474 1 74	1 1 1 1
DOMDEV	271,0000	09:12	3	270.50	0.37 %	18	271.0000	273.0000	8	0	17	[+]
DOM	270.50 273.00	243.5000 297.5000	09:06 09:06 09:01 09:01	37 6 1 2	271,0000 271,0000 273,0000 273,0000	1 5 1 6	32 29 43 136	270.5000 270.0000 269.5000 269.0000	273.5000 274.5000 275.0000 276.0000	32 41 328 315	1 2 2 5
WIRTUALNA	56,0000	09:17	10	55.90	0.36 %	303	55.8000	56.1000	13	2	84	[+]
WPL	55.80 56.20	50.4000 61.4000	09:13 09:11 09:10 09:10	2 1 4 5	56,0000 56,0000 56,0000 56,0000	1 4 4 4	300 231 117 57	55.7000 55.6000 55.5000 55.4000	56.2000 56.3000 56.5000 56.7000	7 10 77 282	1 1 5 2
MCI	28,2000	09:00	1	28.10	0.36 %	250	28.1000	28.2000	2	0	0	[+]
MCI	28.10 28.20	25.3000 30.9000	09:00 16:48 16:48 13:48	1 186 50 100	28,1000 28,1000 28,1000 28,3000	3 3 1 6	240 618 50 276	28.0000 27.8000 27.7000 27.5000	28.3000 28.4000 28.6000 28.7000	1300 1047 399 200	1 3 2 1
BUDIMEX	749,6000	09:17	10	747.00	0.35 %	8	748.6000	750.0000	9	1	377	[+]
BDX	747.00 751.80	672.4000 821.6000	09:17 09:17 09:17 09:17	5 5 3 2	748,6000 748,6000 748,6000 750,0000	1 1 2 2	10 10 11 15	748.0000 747.8000 747.6000 747.4000	750.6000 750.8000 751.0000 751.2000	10 10 8 17	1 1 2 2
RAWLPLUG	14,9500	09:00	30	14.95	0.34 %	140	14.3000	14.8000	1	0	1	[+]
RWL	14.95 14.95	13.5000 16.4000	09:00 16:22 16:22 16:20	25 99 300 100	14,9500 14,9000 14,9000 14,9000	1 2 1 2	150 240 118 21	14.2500 14.1000 14.0500 13.7500	14.9500 15.0000 15.2000 15.4000	345 200 200 6	2 2 2 1
GAMFACTOR	6,3200	09:07	1	6.32	0.32 %	515	6.0400	6.3200	50	0	2	[+]
GIF	6.06 6.32	5.7000 6.9400	09:07 09:06 09:06 09:00	87 12 8 1	6,0600 6,0600 6,0600 6,3200	1 6 4 3	15 1363 1539 24	6.0200 6.0000 5.9800 5.9600	6.3400 6.4400 6.4600 6.5000	175 496 500 850	1 2 1 2
IZOSTAL	3,1600	09:14	400	3.16	0.32 %	300	3.1600	3.1800	200	0	1	[+]
IZS	3.16 3.16	2.8500 3.4700	16:35 16:32 16:31 15:54	500 15 500 15	3,1500 3,1900 3,1600 3,1900	2 2 5 4	1000 540 3181 2004	3.1500 3.1400 3.1300 3.1200	3.1900 3.2000 3.2100 3.2200	1600 1910 700 800	4 2 1 3
MBANK	1 047,5000	09:17	1	1,048.00	0.29 %	9	1044.0000	1046.0000	1	0	270	[+]
MBK	1,040.50 1,048.50	943.2000 1152.5000	09:17 09:17 09:17 09:17	7 1 1 1	1 047,5000 1 047,5000 1 046,0000 1 045,0000	1 2 3 1	8 8 14 8	1043.5000 1043.0000 1042.5000 1042.0000	1047.5000 1048.0000 1048.5000 1049.0000	8 12 7 8	2 2 1 1
JWWINVEST	3,4300	09:09	10	3.43	0.29 %	290	3.4300	3.5000	50	0	0	[+]
JWW	3.43 3.43	3.0900 3.7700	16:27 13:51 13:51 13:51	2 772 430 21	3,4200 3,4400 3,4900 3,5000	1 1 1 1	3000 50 100 2245	3.4100 3.4000 3.3800 3.3700	3.5100 3.5200 3.5300 3.5400	50 100 2140 100	1 1 1 1
ASSECOPOL	178,5000	09:16	28	179.00	0.28 %	265	178.2000	179.1000	285	8	1 525	[+]
ACP	178.30 180.00	161.1000 196.9000	09:16 09:16 09:16 09:16	60 57 38 1	178,8000 178,8000 178,8000 179,2000	1 14 2 2	29 1230 110 60	178.1000 178.0000 177.9000 177.8000	179.2000 179.3000 179.4000 179.5000	147 32 274 99	3 1 4 2
DECORA	78,0000	09:12	11	78.40	0.26 %	71	78.0000	78.4000	4	0	1	[+]
DCR	78.00 78.40	70.6000 86.2000	09:12 09:01 09:00 15:54	1 3 1 3	78,0000 78,0000 78,4000 77,8000	3 4 5 2	10 295 72 74	77.4000 77.2000 77.0000 76.8000	78.8000 79.0000 79.2000 79.4000	82 363 585 20	1 2 1 1
BENEFIT	3 945,0000	09:13	3	3,940.00	0.25 %	5	3925.0000	3940.0000	2	0	90	[+]
BFT	3,925.00 3,945.00	3550.0000 4330.0000	09:13 09:07 09:05 09:05	1 1 4 1	3 935,0000 3 940,0000 3 935,0000 3 935,0000	5 3 1 8	29 38 7 40	3915.0000 3910.0000 3905.0000 3900.0000	3945.0000 3950.0000 3965.0000 3970.0000	5 2 27 5	3 1 1 2
RENDER	80,0000	09:14	20	79.80	0.25 %	27	78.0000	80.0000	80	0	2	[+]
RND	79.80 80.00	72.0000 87.6000	09:04 15:11 15:11 12:10	4 1 16 4	79,8000 79,8000 79,8000 79,8000	2 1 1 1	26 10 33 20	77.6000 77.4000 77.2000 77.0000	80.8000 81.0000 81.4000 82.8000	226 21 35 68	2 2 2 2
HELIO	41,0000	09:17	20	41.00	0.24 %	480	41.0000	41.8000	96	0	1	[+]
HEL	41.00 41.00	36.9000 45.1000	09:03 17:00 15:48 15:03	2 58 50 2	41,0000 40,9000 40,9000 40,9000	1 1 1 1	206 103 39 187	40.9000 40.8000 40.5000 40.2000	41.9000 42.0000 42.1000 42.7000	1 20225 179 114	1 4 1 1
WASKO	4,1800	09:14	89	4.15	0.24 %	254	4.1000	4.1800	222	5	22	[+]
WAS	4.09 4.18	3.7400 4.5600	09:13 09:12 09:12 09:12	311 541 64 10	4,1800 4,0900 4,0900 4,0900	3 1 1 4	801 12 250 40	4.0900 4.0800 4.0600 4.0500	4.1900 4.2000 4.2100 4.2200	10067 9323 7949 3845	4 8 3 2
ELEKTROTI	51,5000	09:17	44	51.70	0.19 %	50	51.1000	51.5000	167	1	54	[+]
ELT	51.00 51.70	46.5500 56.8000	09:17 09:10 09:10 09:09	6 15 13 30	51,5000 51,5000 51,5000 51,5000	2 1 2 7	340 150 118 487	50.8000 50.7000 50.6000 50.5000	51.6000 51.7000 51.8000 51.9000	130 147 60 124	1 4 1 1
ACTION	30,0500	09:16	15	30.05	0.17 %	1002	30.0000	30.0500	25	0	4	[+]
ACT	30.05 30.05	27.0500 33.0500	09:12 09:09 09:00 17:00	103 27 3 50	30,0500 30,0500 30,0500 30,0000	1 1 1 2	100 200 700 758	29.9000 29.8000 29.7000 29.6000	30.1000 30.4000 30.4500 30.5000	62 1 727 1	1 1 1 1
UNIMOT	127,8000	09:16	57	127.80	0.16 %	36	127.8000	128.8000	1	0	15	[+]
UNT	127.60 128.60	115.2000 140.4000	09:16 09:16 09:16 09:16	6 4 12 1	127,8000 127,8000 128,0000 128,2000	5 5 3 11	492 120 15 212	127.6000 127.4000 127.2000 127.0000	129.0000 129.2000 129.4000 129.6000	29 18 83 354	1 1 2 1
NEUCA	780,0000	09:16	1	779.00	0.13 %	15	779.0000	780.0000	25	0	11	[+]
NEU	779.00 780.00	702.0000 856.0000	09:14 09:06 09:03 09:00	1 2 1 4	780,0000 780,0000 780,0000 779,0000	1 1 2 2	4 1 146 4	777.0000 776.0000 775.0000 774.0000	781.0000 782.0000 783.0000 785.0000	1 7 49 101	1 1 3 2
PKOBP	90,8000	09:17	502	90.50	0.13 %	117	90.7600	90.8000	84	60	5 453	[+]
PKO	90.26 90.94	81.4600 99.5400	09:17 09:17 09:17 09:17	56 28 100 28	90,8000 90,8000 90,7600 90,7600	2 1 2 1	302 86 483 56	90.7400 90.7000 90.6800 90.6600	90.8200 90.8400 90.8600 90.8800	287 28 86 142	3 1 1 2
GRUPAAZOTY	16,3400	09:18	100	16.40	0.12 %	527	16.3200	16.3900	53	10	158	[+]
ATT	16.34 16.56	14.7600 18.0400	09:17 09:17 09:17 09:17	70 100 128 450	16,3600 16,3500 16,3500 16,3500	4 23 4 12	154 2199 480 2243	16.3100 16.3000 16.2900 16.2800	16.4000 16.4200 16.4300 16.4500	356 421 905 1000	2 2 1 1
TOYA	9,6000	09:17	3	9.51	0.10 %	11	9.5500	9.6000	183	4	40	[+]
TOA	9.51 9.61	8.5600 10.4600	09:16 09:07 09:07 09:07	10 83 17 777	9,6000 9,6100 9,6100 9,5100	2 2 6 1	11 220 9229 5	9.5200 9.5100 9.5000 9.4900	9.6100 9.6200 9.6300 9.6400	2859 314 10 503	3 1 1 1
CDPROJEKT	242,2000	09:17	35	242.00	0.08 %	103	241.8000	242.0000	16	5	1 248	[+]
CDR	241.20 243.50	217.8000 266.2000	09:17 09:17 09:17 09:17	15 1 2 3	242,0000 242,0000 242,2000 242,2000	1 2 5 3	37 13 72 93	241.7000 241.6000 241.5000 241.4000	242.2000 242.3000 242.4000 242.5000	48 71 56 132	2 2 2 5
ALIOR	122,1500	09:17	66	121.00	0.04 %	164	122.0000	122.1500	73	4	535	[+]
ALR	120.70 122.35	108.9000 133.1000	09:17 09:17 09:17 09:17	13 5 52 48	122,1500 122,0000 122,1500 122,1500	1 4 2 2	64 164 69 820	121.8500 121.8000 121.7500 121.7000	122.2000 122.3000 122.3500 122.4000	26 74 74 89	1 1 1 2
TAURONPE	11,2500	09:17	4	11.26	0.04 %	349	11.2250	11.2500	2173	48	544	[+]
TPE	11.18 11.26	10.1350 12.3850	09:16 09:15 09:15 09:15	88 200 300 324	11,2500 11,2500 11,2500 11,2500	1 1 1 1	40 824 824 150	11.2200 11.2100 11.2050 11.2000	11.2550 11.2600 11.2650 11.2700	1084 5110 824 735	3 2 1 2
SANPL	601,8000	09:17	15	600.60	0.03 %	11	600.6000	601.8000	31	5	2 875	[+]
SPL	597.40 604.00	540.6000 660.6000	09:17 09:17 09:17 09:17	16 7 7 2	601,8000 601,2000 601,2000 601,2000	1 1 1 1	24 21 21 9	600.2000 600.0000 599.8000 599.4000	602.0000 602.2000 602.4000 603.0000	31 40 438 63	2 3 1 2
MOVIEGAMES	9,2900	14:54	12	0.00	0.00 %	1056	9.2000	9.2800	17	0	0	[+]
MOV	0.00 0.00	8.3700 10.2000	14:54 14:49 14:48 14:45	8 1 21 200	9,2800 9,1600 9,1600 9,1600	1 1 1 1	3 20 5 5	9.1600 9.1500 9.1400 9.1300	9.2900 9.3600 9.3800 9.3900	37 98 40 33	3 3 1 1
BEST	28,8000	09:11	80	28.80	0.00 %	850	28.6000	28.8000	7	0	7	[+]
BST	28.80 28.80	26.0000 31.6000	09:00 09:00 09:00 17:00	2 100 70 1	28,8000 28,8000 28,8000 28,8000	2 2 1 1	133 142 270 200	28.4000 28.2000 28.0000 27.8000	29.0000 29.4000 29.8000 30.0000	551 20 120 262	3 1 1 1
XPLUS	2,4600	09:08	5	2.46	0.00 %	500	2.4500	2.4600	125	0	0	[+]
XPL	2.46 2.46	2.2200 2.7000	09:08 09:08 09:08 09:08	5 5 5 5	2,4600 2,4600 2,4600 2,4600	1 1 3 2	1700 400 1071 3450	2.4400 2.4200 2.4100 2.4000	2.5000 2.5200 2.5300 2.5400	1200 3000 1000 200	3 1 1 1
AGROTON	5,3600	16:07	594	0.00	0.00 %	16	5.3200	5.3400	170	0	0	[+]
AGT	0.00 0.00	4.8300 5.8800	15:32 15:03 12:31 12:12	306 20 1000 100	5,3600 5,4000 5,3600 5,3600	1 1 2 2	1 2 615 117	5.3000 5.2800 5.2600 5.2200	5.4000 5.4800 5.5000 5.5600	2431 593 782 7	3 2 2 1
DBENERGY	8,4600	09:06	265	8.46	0.00 %	5	8.4600	8.8600	264	0	2	[+]
DBE	8.46 8.46	7.6200 9.3000	17:00 17:00 16:47 15:31	200 235 22 5	8,4600 8,4600 8,4600 8,4600	3 2 1 1	269 550 50 150	8.1200 8.1000 8.0400 8.0200	8.8800 8.9000 8.9200 8.9600	82 295 270 21	2 2 2 1
SIMFABRIC	1,6700	09:13	68	1.62	0.00 %	90	1.6200	1.6700	88	0	0	[+]
SIM	1.62 1.67	1.4580 1.7780	09:00 15:53 14:04 12:01	12 598 30 11	1,6180 1,6700 1,6700 1,6700	1 1 1 1	248 1225 263 227	1.6180 1.6160 1.6020 1.5820	1.6740 1.6760 1.6800 1.6960	800 1523 1881 500	1 1 1 1
OTMUCHOW	4,8000	09:00	1	4.80	0.00 %	13	4.8000	4.9600	299	0	0	[+]
OTM	4.80 4.80	4.3200 5.2800	09:00 10:14 09:02 09:00	1 5 1 1	4,8000 4,8000 4,9600 4,9600	2 1 1 1	1069 500 10 10	4.7800 4.7600 4.7500 4.7400	4.9800 4.9900 5.0000 5.1800	98 115 13882 9	1 1 3 1
NTCAPITAL	0,6400	09:12	15	0.64	0.00 %	13874	0.6000	0.6400	4244	0	0	[+]
NTC	0.64 0.64	0.5760 0.7040	17:00 17:00 17:00 17:00	4330 500 500 500	0,6400 0,6400 0,6400 0,6400	1 1 1 1	500 500 500 500	0.5920 0.5780 0.5760 0.5740	0.6420 0.6440 0.6460 0.6480	500 500 500 2000	1 1 1 1
BIOMAXIMA	12,5000	09:00	100	12.50	0.00 %	222	12.3500	12.5000	657	0	1	[+]
BMX	12.50 12.50	11.2500 13.7500	17:00 16:23 13:55 13:29	6 4 100 53	12,5000 12,5000 12,5000 12,5000	3 2 1 1	523 640 155 200	12.2500 12.2000 12.1500 12.1000	12.5500 12.6000 12.6500 12.7000	190 389 470 200	2 1 4 1
ONDE	10,0000	09:13	3	9.92	0.00 %	1179	9.9200	10.0000	130	0	2	[+]
OND	9.92 10.00	8.9300 10.9000	09:09 09:00 09:00 09:00	11 121 5 19	10,0000 9,9200 9,9200 9,9200	1 2 1 3	300 410 507 1010	9.9100 9.8600 9.8400 9.8200	10.0400 10.0800 10.1000 10.1600	5 1511 4996 71	1 1 3 1
URTESTE	54,0000	15:07	1	0.00	0.00 %	14	53.4000	54.6000	10	0	0	[+]
URT	0.00 0.00	48.6000 59.4000	14:11 14:11 13:20 13:03	1 2 5 3	53,4000 54,0000 54,0000 54,0000	2 1 1 1	110 5 3 20	53.0000 52.8000 52.4000 52.0000	55.8000 56.0000 56.8000 57.6000	10 39 8 52	1 1 1 1
HUUUGE	25,2000	17:00	6	0.00	0.00 %	98	25.0500	25.2000	245	0	0	[+]
HUG	0.00 0.00	22.7000 27.7000	17:00 16:43 16:43 16:43	19 1 1 1	25,2000 25,0000 25,0000 25,0000	1 1 3 1	120 600 667 162	25.0000 24.8500 24.7500 24.6500	25.2500 25.3000 25.4500 25.5000	49 2519 658 205	2 3 1 3
UNIBEP	15,9000	09:16	13	16.00	0.00 %	377	15.6500	15.9000	488	2	35	[+]
UNI	15.55 16.00	14.4000 17.6000	09:16 09:05 09:02 09:02	171 12 179 171	15,8500 15,6500 15,5500 15,6000	2 4 9 4	535 294 359 1348	15.6000 15.5500 15.5000 15.4500	16.0000 16.0500 16.1000 16.1500	3200 729 1565 470	2 5 3 1
PRAGMAINK	2,9200	17:00	5	0.00	0.00 %	100	2.8000	2.8800	2615	0	0	[+]
PRI	0.00 0.00	2.6400 3.2000	13:49 13:49 16:48 12:38	1000 200 5 1100	2,8000 2,8000 2,9200 2,8000	3 1 2 2	1562 2740 400 600	2.7800 2.7600 2.7400 2.7200	2.9200 2.9400 2.9600 2.9800	3375 670 20 1100	1 3 1 2
CASPAR	4,9800	09:00	2	4.98	0.00 %	1700	4.6800	4.9000	1600	0	0	[+]
CSR	4.98 4.98	4.5000 5.4500	17:00 16:37 16:37 16:37	2 2 1 8	4,9800 5,0000 4,9800 4,8800	1 1 1 1	10 131 200 3	4.6400 4.6200 4.6000 4.5200	4.9800 5.0000 5.1000 5.2000	759 5194 166 197	2 2 1 1
CYFRPLSAT	12,8250	09:15	200	12.90	0.00 %	630	12.8100	12.8250	203	16	206	[+]
CPS	12.81 12.94	11.6100 14.1900	09:15 09:15 09:15 09:15	79 317 25 60	12,8100 12,8100 12,8100 12,8100	4 32 1 1	1675 9912 1 100	12.8050 12.8000 12.7950 12.7900	12.8300 12.8450 12.8500 12.8550	522 13 115 389	2 1 1 1
MBWS	11,7000	09:03	2	11.70	0.00 %	700	11.1500	11.7000	773	0	0	[+]
MBW	11.70 11.70	10.5500 12.8500	09:00 09:01 09:02 09:01	5 2 2 2	11,7000 11,7000 11,7000 11,7000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	11.8000 12.5000 15.0000 18.8000	67 16 220 160	1 1 1 1
SKYLINE	1,4500	09:03	641	1.45	0.00 %	5219	1.4400	1.4500	3911	1	1	[+]
SKL	1.45 1.45	1.3100 1.5900	09:00 10:56 09:14 11:51	100 60 40 40	1,4500 1,4500 1,4500 1,4400	1 2 2 1	587 70 3666 3000	1.4200 1.4100 1.3500 1.3000	1.4900 1.5300 1.5400 1.5900	3987 2405 7371 3000	1 1 2 1
TENDERHUT	5,7600	09:05	370	5.76	0.00 %	390	5.7400	5.7600	10	0	2	[+]
THG	5.76 5.76	5.2000 6.3200	16:16 16:16 15:19 15:19	290 90 210 90	5,7600 5,7600 5,7600 5,7600	1 1 1 2	40 40 40 1378	5.7200 5.7000 5.6800 5.6600	5.7800 5.8000 5.8200 5.8400	430 47 40 237	2 2 1 3
IBSM	76,4000	09:00	1	76.40	0.00 %	2	73.4000	77.2000	22	0	0	[+]
IBS	76.40 76.40	68.8000 84.0000	09:00 16:20 16:14 16:14	2 1 1 1	76,4000 76,0000 73,6000 73,6000	1 2 2 1	1 20 134 11	73.2000 73.0000 72.8000 72.4000	80.0000 82.0000 83.6000 109.0000	780 54 2 10	1 1 1 1
PHARMENA	3,5000	12:38	236	0.00	0.00 %	145	3.4400	3.4800	145	0	0	[+]
PHR	0.00 0.00	3.1500 3.8500	12:37 11:39 10:53 09:00	264 1 500 3	3,5000 3,5100 3,4300 3,5200	1 2 4 1	10 200 1886 330	3.4300 3.4100 3.4000 3.3900	3.4900 3.5000 3.5200 3.5400	964 152 750 224	1 1 1 1
CREOTECH	591,0000	09:16	4	591.00	0.00 %	46	588.0000	591.0000	22	1	324	[+]
CRI	587.00 596.00	532.0000 650.0000	09:16 09:16 09:15 09:15	1 5 2 7	591,0000 591,0000 591,0000 591,0000	3 1 7 2	60 3 80 150	587.0000 586.0000 585.0000 584.0000	592.0000 593.0000 595.0000 596.0000	33 29 18 58	1 2 1 3
APLISENS	17,0000	09:02	1	17.00	0.00 %	15	16.7500	16.9500	505	0	0	[+]
APN	17.00 17.00	15.3000 18.7000	17:00 12:47 10:39 10:39	2 77 493 150	17,0000 16,9500 17,0000 16,9500	4 2 4 2	133 722 394 510	16.7000 16.6500 16.6000 16.5000	17.0000 17.1000 17.1500 17.2000	1679 3 21 250	2 1 1 2
HARPER	5,6400	09:00	78	5.64	0.00 %	17	5.6400	5.8000	350	0	0	[+]
HRP	5.64 5.64	5.0800 6.2000	09:00 17:00 15:05 15:05	1 126 200 99	5,6400 5,6400 5,6600 5,6600	2 1 2 1	338 320 505 31	5.6200 5.5800 5.5400 5.4600	5.8200 5.8400 5.8600 5.8800	5 5 200 5	1 1 1 1
PATENTUS	3,3900	09:04	14	3.33	0.00 %	530	3.3400	3.3900	850	0	0	[+]
PAT	3.33 3.39	3.0000 3.6600	09:00 16:49 16:49 16:14	1 11 89 1	3,3300 3,3900 3,3700 3,3800	2 3 1 3	789 2800 1 1122	3.3300 3.3200 3.3100 3.3000	3.4000 3.4200 3.4300 3.4400	780 400 400 1978	1 1 1 1
SPYROSOFT	483,0000	09:12	3	483.00	0.00 %	15	481.0000	483.0000	17	0	5	[+]
SPR	483.00 483.00	435.0000 530.0000	09:12 09:12 16:36 16:14	7 1 3 2	483,0000 483,0000 483,0000 483,0000	2 1 1 2	50 6 3 15	480.0000 479.0000 476.0000 475.0000	485.0000 487.0000 488.0000 489.0000	22 2 18 400	2 1 2 1
SONEL	15,4500	15:38	1	0.00	0.00 %	25	15.2500	15.4500	24	0	0	[+]
SON	0.00 0.00	13.9500 16.9500	13:30 13:05 12:53 11:09	2 90 50 40	15,4500 15,4500 15,2500 15,2500	1 2 3 2	95 70 175 54	15.2000 15.1500 15.1000 15.0500	15.5000 15.5500 15.6000 15.6500	200 95 169 20	1 1 3 1
IPOPEMA	4,4900	09:00	100	4.49	0.00 %	45	4.4000	4.4900	332	0	0	[+]
IPE	4.49 4.49	4.0500 4.9300	09:00 16:36 16:24 15:03	10 1 1 356	4,4900 4,4900 4,4900 4,4900	2 1 1 1	1001 500 800 1	4.2700 4.2600 4.2200 4.1700	4.5000 4.5200 4.5400 4.5500	1829 300 300 8595	4 1 1 2
CAVATINA	14,4500	17:00	1105	0.00	0.00 %	10	14.4500	14.7000	110	0	0	[+]
CAV	0.00 0.00	13.0500 15.8500	16:48 16:43 15:38 13:20	277 17 1 70	14,4000 14,4000 14,3000 14,4500	1 2 1 1	306 779 535 1000	14.4000 14.3000 14.2500 14.1500	14.7500 14.8000 14.9000 14.9500	430 70 540 79	2 2 2 2
CORMAY	0,4190	16:31	40	0.00	0.00 %	150	0.4180	0.4210	7225	0	0	[+]
CRM	0.00 0.00	0.3780 0.4600	16:31 16:31 14:45 14:35	30 30 10 30	0,4180 0,4180 0,4200 0,4200	1 2 1 1	1160 1034 5000 30	0.4140 0.4130 0.4100 0.4090	0.4220 0.4230 0.4250 0.4260	3789 3000 3060 3529	2 1 3 1
DRAGOENT	22,0000	16:07	1	0.00	0.00 %	1	20.8000	22.3000	52	0	0	[+]
DGE	0.00 0.00	19.8000 24.2000	16:07 12:40 12:40 12:40	1 56 10 3	21,4000 22,5000 22,4000 22,2000	4 2 5 1	49 105 1195 4	20.7000 20.6000 20.5000 20.4000	22.4000 22.5000 22.6000 22.7000	16 289 3 19	1 4 1 1
KRVITAMIN	11,3000	17:00	3	0.00	0.00 %	10	10.9000	11.3500	126	0	0	[+]
KVT	0.00 0.00	10.2000 12.4000	17:00 17:00 17:00 17:00	2 3 2 3	11,3000 11,3000 11,3000 11,3000	1 1 2 2	4 4 47 272	10.8500 10.7500 10.7000 10.5500	11.4000 11.4500 11.5000 11.6000	329 2 514 2	4 1 3 1
ARCHICOM	49,6000	09:11	2	49.60	0.00 %	36	49.0000	49.6000	5	0	2	[+]
ARH	49.60 49.60	44.7000 54.4000	09:00 09:00 09:00 17:00	38 2 2 18	49,6000 49,6000 49,6000 49,6000	2 2 1 1	82 160 70 32	48.9000 48.8000 48.6000 48.5000	49.8000 49.9000 50.0000 50.6000	10 39 90 33	1 1 1 1
COMPERIA	5,1500	13:45	100	0.00	0.00 %	232	5.1000	5.2000	1500	0	0	[+]
CPL	0.00 0.00	4.6400 5.6500	15:30 15:29 15:29 12:36	269 1231 769 1400	5,2000 5,2000 5,2000 5,4000	1 3 1 1	531 1852 37 200	5.0500 5.0000 4.9600 4.6600	5.8500 5.9000 5.9500 6.0000	111 88 488 450	1 1 1 1
EUROHOLD	2,8000	13:47	174	0.00	0.00 %	12	2.7000	2.8000	10	0	0	[+]
EHG	0.00 0.00	2.5200 3.0800	13:06 13:06 13:06 13:48	26 4 3 316	2,8000 2,8000 2,8000 2,8400	1 2 1 1	1089 490 123 4	2.6600 2.6400 2.5800 2.5200	2.8600 2.8800 2.9000 2.9200	2 2 2 2	1 1 1 1
WITTCHEN	17,1000	09:16	74	17.10	0.00 %	37	17.0600	17.1400	301	1	24	[+]
WTN	17.04 17.12	15.4000 18.8000	09:13 09:11 09:11 09:11	500 200 10 1	17,1000 17,0400 17,0400 17,0400	2 3 20 2	1894 36 650 166	17.0400 17.0200 17.0000 16.9600	17.1600 17.2200 17.2400 17.2800	1000 573 165 150	1 2 1 1
TERMOREX	0,6900	10:04	20	0.00	0.00 %	424	0.6900	0.7050	500	0	0	[+]
TRR	0.00 0.00	0.6250 0.7550	10:04 10:04 10:04 10:04	20 20 20 20	0,6900 0,6900 0,6900 0,6900	1 2 1 2	500 1325 500 11690	0.6850 0.6800 0.6750 0.6700	0.7100 0.7150 0.7200 0.7300	1576 5462 251650 700	1 3 4 2
PCCEXOL	2,2500	09:04	5	2.25	0.00 %	2362	2.2300	2.2500	1790	0	0	[+]
PCX	2.25 2.25	2.0300 2.4700	09:03 09:00 17:00 16:34	5 109 1 290	2,2500 2,2500 2,2500 2,2500	2 2 3 4	430 3000 4200 9750	2.2200 2.2100 2.2000 2.1900	2.2600 2.2700 2.2800 2.2900	6305 7350 2185 9432	6 5 2 8
MLPGROUP	96,2000	09:00	5	96.20	0.00 %	100	96.0000	96.2000	23	0	0	[+]
MLG	96.20 96.20	86.6000 105.5000	16:31 15:53 15:53 15:49	5 25 5 50	96,2000 95,2000 95,2000 95,2000	1 2 1 1	1 21 120 22	95.2000 94.2000 94.0000 93.0000	96.4000 96.6000 97.0000 98.2000	44 59 110 4	2 1 1 1
TEXT	38,3400	09:15	3	38.38	0.00 %	111	38.1400	38.3400	105	1	38	[+]
TXT	38.16 38.38	34.5600 42.2000	09:14 09:14 09:14 09:12	13 13 17 1	38,3400 38,3400 38,3400 38,3400	3 1 2 3	197 30 560 108	38.1200 38.1000 38.0600 38.0400	38.3600 38.3800 38.4000 38.4200	19 80 87 11	1 1 2 2
NEXITY	1,0600	17:00	26	0.00	0.00 %	190	1.0500	1.0900	100	0	0	[+]
NXG	0.00 0.00	0.9550 1.1600	09:40 09:00 15:24 15:24	100 10 639 361	1,0800 1,0500 1,0500 1,0500	1 4 3 3	200 1910 9705 701	1.0400 1.0300 1.0200 1.0100	1.1000 1.1100 1.1200 1.1300	100 100 6845 200	1 1 2 1
GREENX	2,3620	09:17	920	2.39	0.00 %	10310	2.3600	2.3700	2986	8	18	[+]
GRX	2.36 2.39	2.1520 2.6280	09:17 09:17 09:17 09:17	1080 920 650 209	2,3620 2,3620 2,3620 2,3620	1 1 4 6	20 500 2573 9438	2.3560 2.3540 2.3520 2.3500	2.3720 2.3760 2.3780 2.3800	632 146 245 639	1 1 2 1
SANTANDER	44,6750	09:08	223	45.30	0.00 %	1	44.7950	45.1250	10000	1	30	[+]
SAN	44.68 45.30	40.7700 49.8300	09:03 09:00 16:41 16:24	400 50 250 41	44,9100 45,3000 44,6750 44,6750	1 1 2 1	1 5000 56 50	44.6750 44.4150 43.0000 42.0000	45.1300 45.3000 45.5600 46.1200	5000 326 418 950	1 1 1 1
ATAL	58,4000	09:17	28	58.30	0.00 %	24	58.2000	58.4000	2	0	16	[+]
1AT	58.30 58.70	52.5000 64.1000	09:17 09:17 09:17 09:17	1 12 20 5	58,4000 58,4000 58,4000 58,4000	3 5 2 2	74 313 32 175	58.1000 58.0000 57.9000 57.8000	58.7000 58.8000 59.0000 59.1000	20 35 71 15	1 1 1 1
LOKUM	26,0000	14:59	606	0.00	0.00 %	199	25.5000	26.8000	116	0	0	[+]
LKD	0.00 0.00	23.4000 28.6000	14:59 14:43 13:30 13:29	282 19 1 18	26,0000 25,4000 25,4000 26,0000	2 3 1 2	5 140 788 200	25.4000 25.0000 24.9000 24.7000	26.9000 27.0000 27.1000 27.2000	158 3603 292 40	3 4 1 1
SUNEX	3,7000	09:16	810	3.76	0.00 %	430	3.6800	3.7000	66	2	7	[+]
SNX	3.70 3.76	3.3850 4.1350	09:16 09:16 09:07 09:06	404 50 170 130	3,7000 3,7050 3,7600 3,7600	2 1 1 2	919 270 119 45	3.6600 3.6500 3.6450 3.6400	3.7500 3.7550 3.7600 3.7850	600 102 1626 1000	1 1 1 1
VIGOSYS	499,0000	16:47	5	0.00	0.00 %	5	500.0000	506.0000	21	0	0	[+]
VGO	0.00 0.00	450.0000 548.0000	16:46 16:44 16:36 16:12	10 5 19 1	499,0000 499,0000 500,0000 500,0000	1 2 1 2	27 10 2 17	496.0000 493.0000 492.0000 490.0000	508.0000 510.0000 512.0000 514.0000	74 113 16 70	6 15 3 6
SOPHARMA	8,5000	16:16	206	0.00	0.00 %	100	8.4000	8.5000	15	0	0	[+]
SPH	0.00 0.00	7.6600 9.3400	16:16 16:14 13:38 12:33	109 6 145 49	8,5000 8,4800 8,4800 8,4800	2 1 1 1	260 94 200 125	8.3200 8.3000 8.2000 8.1600	8.8400 8.9600 9.0000 9.3400	153 27 235 309	1 1 1 1
POLWAX	1,2000	09:00	1	1.20	0.00 %	30	1.1950	1.2000	54373	0	0	[+]
PWX	1.20 1.20	1.0800 1.3200	15:59 15:11 14:35 12:42	500 208 250 510	1,2000 1,2000 1,1900 1,2000	5 5 1 2	1074 7811 2000 3140	1.1900 1.1800 1.1750 1.1700	1.2250 1.2400 1.2500 1.2600	3 55 1038 10	2 3 1 1
TATRY MOUNTAIN	92,5000	11:00	2	0.00	0.00 %	4	88.5000	90.0000	250	0	0	[+]
TMR	0.00 0.00	83.5000 101.0000	10:01 10:00 10:13 10:13	2 2 7 3	88,0000 90,0000 92,5000 92,5000	1 2 1 1	8 11 40 7	85.5000 85.0000 84.5000 80.0000	92.0000 93.0000 94.0000 94.5000	23 99 199 9	2 1 1 1
IMCOMPANY	29,7000	09:05	100	29.70	0.00 %	9	30.0000	30.9000	324	0	3	[+]
IMC	29.70 29.70	26.8000 32.6000	09:00 17:00 17:00 17:00	2 36 350 2	29,7000 29,7000 29,7000 29,7000	1 4 1 1	335 212 100 1	29.9000 29.7000 29.5000 29.4000	31.4000 31.5000 32.5000 32.8000	200 289 1318 167	1 1 1 2
KSGAGRO	3,7100	09:09	45	3.76	0.00 %	130	3.7100	3.7600	799	0	0	[+]
KSG	3.71 3.76	3.3900 4.1300	09:09 09:00 16:49 15:20	5 10 200 3	3,7100 3,7600 3,7100 3,6800	2 1 3 3	1306 950 1102 805	3.7000 3.6900 3.6800 3.6500	3.7700 3.7900 3.8500 3.8700	250 24 7 57	1 2 1 2
ZUE	11,8000	09:00	20	11.80	0.00 %	6	11.9500	12.0000	122	0	0	[+]
ZUE	11.80 11.80	10.6500 12.9500	17:00 17:00 17:00 17:00	1211 50 122 126	11,8000 11,8000 11,8000 11,8000	1 3 2 3	43 2109 850 377	11.9000 11.8000 11.7500 11.7000	12.1000 12.1500 12.2000 12.3500	7 20 1027 1316	1 1 2 2
RANKPROGR	4,3350	17:00	5	0.00	0.00 %	1302	4.2150	4.3350	2693	0	0	[+]
RNK	0.00 0.00	3.9050 4.7650	10:58 10:58 12:45 12:38	57 943 3 198	4,3400 4,3400 4,3400 4,2050	1 1 1 1	237 400 1500 100	4.2100 4.2050 4.2000 4.0500	4.3400 4.3500 4.3700 4.3750	943 1500 1510 1500	1 1 2 1
OPTEAM	3,1800	15:18	28	0.00	0.00 %	1715	3.1000	3.1800	3617	0	0	[+]
OPM	0.00 0.00	2.8800 3.4800	09:51 09:42 09:11 12:26	13 32 47 416	3,1800 3,1800 3,1800 3,1000	3 4 2 1	1979 3508 270 450	3.0800 3.0400 3.0000 2.9000	3.2000 3.4400 3.5800 3.6000	7854 1 200 28	6 1 1 1
CDRL	7,4000	09:00	340	7.40	0.00 %	1	7.2000	7.4500	1150	0	3	[+]
CDL	7.40 7.40	6.7000 8.1000	16:15 16:15 16:13 16:12	1000 150 1000 150	7,4000 7,4000 7,4000 7,4000	1 2 2 2	1200 1667 221 7	7.1500 7.1000 7.0000 6.9500	7.5000 7.8000 8.1500 8.6000	1246 136 280 50	2 1 2 1
TSGAMES	100,4000	09:17	1	100.40	0.00 %	82	99.5000	100.4000	157	3	265	[+]
TEN	99.30 101.20	90.4000 110.4000	09:16 09:16 09:15 09:14	70 2 1 10	100,0000 99,5000 100,4000 100,2000	3 3 4 4	85 265 584 159	99.4000 99.3000 99.2000 99.1000	100.6000 100.8000 101.0000 101.2000	10 127 520 533	2 2 6 4
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
INPRO	8,6000	09:03	2	8.60	0.00 %	9	8.5500	8.6000	1746	0	0	[+]
INP	8.60 8.60	7.7500 9.4500	17:00 16:41 15:51 15:26	12 200 41 189	8,6000 8,6000 8,5500 8,5500	3 3 3 1	808 730 1620 200	8.5000 8.4500 8.4000 8.3500	8.7500 8.8000 8.8500 9.0500	589 870 179 188	2 1 1 1
ZAMET	0,8300	09:17	15	0.82	0.00 %	1548	0.8200	0.8300	2046	2	1	[+]
ZMT	0.82 0.83	0.7380 0.9020	09:00 09:00 09:00 09:00	43 104 654 346	0,8300 0,8200 0,8200 0,8200	1 2 1 2	4000 461 96 2396	0.8180 0.8160 0.8140 0.8120	0.8340 0.8360 0.8380 0.8400	1299 3030 4264 1702	1 3 3 4
APSENERGY	2,6200	09:13	65	2.56	0.00 %	931	2.5500	2.6200	399	2	4	[+]
APE	2.55 2.62	2.3100 2.8100	09:03 09:03 09:00 09:00	69 219 510 600	2,5500 2,5600 2,5600 2,5600	2 1 2 3	1595 700 2022 2630	2.5400 2.5300 2.5200 2.5100	2.6300 2.6700 2.6800 2.6900	22 309 700 701	1 2 1 2
ESOTIQ	33,9000	09:03	8	33.90	0.00 %	48	33.8000	33.9000	32	0	2	[+]
EAH	33.90 33.90	30.6000 37.2000	09:03 16:41 15:52 15:52	57 1 29 400	33,9000 33,9000 33,6000 33,6000	3 3 1 4	386 449 5 180	33.7000 33.6000 33.5000 33.4000	34.0000 34.2000 34.3000 34.4000	400 95 284 165	1 2 1 2
AIGAMES	0,8640	09:00	5	0.00	0.00 %	1000	0.8360	0.8640	221	0	0	[+]
ALG	0.00 0.00	0.7780 0.9500	15:32 15:32 15:32 15:32	1796 16 788 100	0,8640 0,8640 0,8640 0,8620	1 1 1 2	12 3183 1550 463	0.8340 0.8320 0.8300 0.8000	0.8680 0.8800 0.8880 0.8900	515 1809 707 342	1 2 1 1
INTERBUD	2,1500	17:00	16	0.00	0.00 %	405	2.0600	2.1400	468	0	0	[+]
ITB	0.00 0.00	1.9350 2.3600	17:00 17:00 16:32 15:06	3 581 20 135	2,1500 2,1500 2,1400 2,1200	1 2 2 1	600 502 405 500	2.0500 2.0200 2.0000 1.9900	2.1500 2.1600 2.1700 2.1900	934 143 6059 3595	1 1 1 2
INTERSPPL	0,4400	09:07	20	0.44	0.00 %	3409	0.4280	0.4390	82	2	1	[+]
IPO	0.43 0.44	0.3960 0.4840	09:05 09:05 09:00 17:01	1918 82 1 3580	0,4280 0,4310 0,4400 0,4400	1 1 1 1	3000 1813 60 5000	0.4270 0.4250 0.4240 0.4200	0.4400 0.4420 0.4440 0.4470	79 82 82 3000	1 1 1 1
ROPCZYCE	23,8000	09:55	2	0.00	0.00 %	307	23.7000	24.3000	11	0	0	[+]
RPC	0.00 0.00	21.5000 26.1000	09:55 09:55 09:55 09:55	2 2 2 2	23,8000 23,8000 23,8000 23,8000	2 5 1 3	220 753 325 84	23.6000 23.5000 23.4000 23.3000	24.4000 24.5000 24.6000 24.7000	88 410 128 70	1 3 2 2
RELPOL	6,0600	15:34	134	0.00	0.00 %	231	5.7800	6.0600	897	0	0	[+]
RLP	0.00 0.00	5.4600 6.6600	15:34 15:33 15:33 15:33	3 11 200 200	6,0600 5,9400 5,8800 5,8600	6 2 2 3	373 600 4050 4312	5.6800 5.6400 5.6200 5.6000	6.1000 6.1200 6.1400 6.1600	169 207 22 2100	1 3 1 2
PEPEES	0,8600	09:03	2	0.86	0.00 %	3534	0.8200	0.8600	10426	0	0	[+]
PPS	0.86 0.86	0.7750 0.9450	17:00 17:00 12:32 11:10	1032 14 480 12	0,8600 0,8600 0,8500 0,8600	4 5 6 5	3572 43157 10130 5241	0.8150 0.8100 0.8050 0.8000	0.8700 0.8800 0.8900 0.9000	1450 1030 2000 2004	1 2 1 2
PROJPRZEM	19,1500	09:02	50	18.25	0.00 %	16	19.0000	19.1500	445	0	2	[+]
PJP	18.25 19.15	16.4500 20.0000	09:02 09:00 17:00 13:21	2 65 2 7	19,1500 18,2500 19,1500 19,1500	1 1 1 1	450 925 150 897	18.7000 18.2500 18.2000 18.0000	19.2000 19.3000 19.3500 19.4000	151 30 600 30	1 1 1 1
POLICE	7,8400	09:00	60	7.84	0.00 %	206	7.7600	7.8400	182	0	0	[+]
PCE	7.84 7.84	7.0600 8.6200	09:00 16:27 16:03 15:51	1 1 6 14	7,8400 7,8400 7,8400 7,8400	1 3 1 2	5268 1000 130 21	7.7400 7.7200 7.6800 7.6600	7.8600 7.9000 7.9200 7.9600	2523 83 666 958	1 1 1 1
NOVITA	95,6000	14:46	3	0.00	0.00 %	5	96.2000	97.2000	5	0	0	[+]
NVT	0.00 0.00	86.2000 105.0000	14:41 13:48 13:38 11:39	85 10 5 2	96,0000 96,0000 96,2000 96,2000	1 3 3 2	17 23 35 46	96.0000 95.6000 95.4000 95.2000	97.4000 97.6000 97.8000 98.0000	2 20 100 59	1 1 1 2
MUZA	8,6000	11:53	11	0.00	0.00 %	216	8.4000	8.6000	379	0	0	[+]
MZA	0.00 0.00	7.7400 9.4600	10:29 09:39 12:21 11:35	30 1 1 122	8,6000 8,3000 8,7000 8,7000	1 1 2 1	904 1 6 300	8.3000 8.0000 7.9000 7.3000	8.7000 9.0000 9.9000 11.0000	1240 75 111 45	2 1 1 1
MOSTALPLC	15,1500	09:02	1	15.15	0.00 %	51	15.0000	15.1500	58	0	0	[+]
MSP	15.15 15.15	13.6500 16.6500	17:00 17:00 16:25 16:25	28 72 43 1	15,1500 15,1500 14,9500 14,9500	1 3 2 1	399 421 48 522	14.9500 14.9000 14.8500 14.7500	15.2000 15.2500 15.3000 15.3500	111 188 111 185	1 2 1 2
LENTEX	6,6800	15:38	299	0.00	0.00 %	2	6.4400	6.6800	333	0	0	[+]
LTX	0.00 0.00	6.0200 7.3400	14:49 09:34 09:04 09:04	398 567 1 25	6,5000 6,5000 6,6800 6,5400	1 1 4 2	700 1000 232 303	6.4200 6.4000 6.3800 6.3600	6.7000 6.7800 6.8200 6.8600	600 722 361 250	1 2 1 1
SNIEZKA	83,4000	09:06	100	83.40	0.00 %	20	83.2000	83.4000	184	1	110	[+]
SKA	83.40 83.40	75.2000 91.6000	09:06 09:00 09:00 09:00	70 13 1133 2	83,4000 83,4000 83,4000 83,4000	2 1 4 1	30 6 30 19	83.0000 82.8000 82.6000 82.4000	85.6000 85.8000 86.8000 87.0000	60 18 19 162	1 1 1 1
ONESANO	0,7760	16:27	1630	0.00	0.00 %	40	0.7400	0.7700	20	0	0	[+]
ONO	0.00 0.00	0.7000 0.8520	15:47 15:47 15:47 15:47	957 1000 20 20	0,7760 0,7740 0,7740 0,7720	1 1 1 12	2000 1000 1000 3220	0.7380 0.7360 0.7340 0.7320	0.7720 0.7740 0.7760 0.7780	20 1020 19336 20	1 2 3 1
GRENEVIA	3,2350	09:16	1000	3.24	0.00 %	30866	3.2350	3.2400	9123	21	67	[+]
GEA	3.24 3.24	2.9150 3.5550	09:15 09:12 09:09 09:08	500 250 500 3467	3,2350 3,2350 3,2350 3,2400	5 4 4 3	70570 63586 46208 70000	3.2300 3.2250 3.2200 3.2150	3.2450 3.2500 3.2550 3.2600	2138 9250 2345 218544	1 4 2 9
WIKANA	7,9000	16:09	1	0.00	0.00 %	225	7.3000	7.7000	4181	0	0	[+]
WIK	0.00 0.00	7.1500 8.6500	16:08 16:08 14:24 14:24	134 66 1 148	7,8000 7,8000 7,9000 7,6000	2 1 1 1	1300 69 1000 1492	7.1000 6.9000 6.8000 6.7500	7.8000 7.8500 7.9000 8.0000	200 691 597 2453	1 1 4 3
PULAWY	48,0000	09:11	1	48.00	0.00 %	1	47.5000	48.0000	18	0	0	[+]
ZAP	48.00 48.00	43.2000 52.8000	09:00 16:22 15:53 15:52	7 1 10 62	48,0000 48,0000 48,0000 48,0000	1 1 4 2	120 100 116 242	47.3000 47.1000 47.0000 46.5000	48.4000 48.5000 48.6000 48.7000	1 31 128 52	1 2 2 2
ALTA	1,7000	09:08	1187	1.70	0.00 %	1093	1.6750	1.7150	1820	3	5	[+]
AAT	1.70 1.72	1.5300 1.8700	09:05 09:00 09:00 16:26	30 13 1500 50	1,7150 1,7000 1,7000 1,7000	1 1 1 1	4495 383 404 1080	1.6700 1.6400 1.6100 1.5500	1.7300 1.7550 1.7600 1.7700	900 4091 4737 4888	1 1 2 2
WAWEL	842,0000	09:10	1	840.00	0.00 %	2	842.0000	850.0000	2	0	2	[+]
WWL	840.00 842.00	756.0000 924.0000	09:00 17:00 17:00 17:00	1 7 1 1	840,0000 842,0000 842,0000 842,0000	1 1 1 1	50 1 2 2	840.0000 834.0000 832.0000 830.0000	854.0000 856.0000 860.0000 870.0000	4 10 15 9	1 2 1 1
VRGSA	5,0200	09:00	15	5.02	0.00 %	762	4.9800	5.0600	274	0	1	[+]
VRG	5.02 5.02	4.5200 5.5200	09:00 17:00 17:00 17:00	85 133 84 2	5,0200 5,0200 5,0200 5,0200	2 3 3 3	370 1145 5450 1000	4.9700 4.9600 4.9500 4.9400	5.0800 5.1000 5.1200 5.1600	664 433 770 10	2 2 2 1
STALPROD	250,0000	17:00	12	0.00	0.00 %	27	250.0000	252.0000	12	0	0	[+]
STP	0.00 0.00	225.0000 275.0000	17:00 17:00 16:23 16:19	4 4 1 1	250,0000 250,0000 250,0000 252,0000	5 7 4 4	79 72 49 71	249.0000 248.0000 247.0000 246.0000	253.0000 254.0000 255.0000 256.0000	19 44 125 26	3 4 3 3
SANWIL	1,3550	15:11	960	0.00	0.00 %	40	1.3550	1.3750	2000	0	0	[+]
SNW	0.00 0.00	1.2200 1.4900	15:11 17:00 16:29 15:44	483 77 15 1425	1,3600 1,3600 1,3600 1,3600	1 1 2 1	35 950 55 630	1.3500 1.3450 1.3400 1.3350	1.3900 1.3950 1.4000 1.4100	110 192 3349 4011	3 1 4 4
LENA	2,4600	09:05	500	2.45	0.00 %	1147	2.4500	2.4600	3033	1	3	[+]
LEN	2.45 2.46	2.2100 2.6900	09:00 09:00 09:00 09:00	119 10 5 100	2,4500 2,4500 2,4500 2,4500	6 2 5 2	4665 2100 8499 1475	2.4400 2.4300 2.4200 2.4100	2.4700 2.4800 2.4900 2.5000	1219 3560 2300 5613	2 4 3 5
CCC	127,0500	17:04	10	-	0 %	24030	127.0500	127.1000	50	-	0	[+]
CCC	- -	114.8500 140.3500	17:04 17:04 17:04 17:03	20 2648 4352 9	127,0500 127,0500 127,0500 127,0500	3 1 3 1	105 500 49 451	126.6500 126.6000 126.2000 126.1000	127.1500 127.2000 127.3000 127.4000	10 50 1599 104	1 1 6 7
INTERCARS	620,0000	09:16	1	620.00	0.00 %	7	620.0000	624.0000	92	0	2	[+]
CAR	620.00 620.00	558.0000 682.0000	09:16 09:00 17:00 17:00	1 2 4 2	620,0000 620,0000 620,0000 620,0000	1 1 3 1	1 1 41 25	619.0000 618.0000 617.0000 616.0000	627.0000 628.0000 629.0000 630.0000	45 41 39 518	3 3 2 3
BIOTON	4,1800	09:16	17	4.18	0.00 %	1495	4.1400	4.1800	140	0	0	[+]
BIO	4.18 4.18	3.7700 4.5900	09:00 09:00 17:00 17:00	8 2 3 5	4,1800 4,1800 4,1800 4,1800	1 1 3 2	5 5 1093 1005	4.1300 4.1000 4.0900 4.0800	4.2000 4.2200 4.2300 4.2400	99 873 310 4239	2 1 1 6
BETACOM	4,4800	09:00	5	4.48	0.00 %	35	4.4800	4.6000	730	0	0	[+]
BCM	4.48 4.48	4.0400 4.9200	15:44 13:46 13:31 13:31	730 2 16 3	4,4800 4,4800 4,4800 4,4800	2 1 1 1	1848 23 20 1448	4.4600 4.4400 4.4200 4.4000	4.6400 4.6600 4.7600 4.8000	1799 1000 134 2000	1 1 1 1
ATLANTIS	1,7300	09:02	1	1.68	0.00 %	1524	1.6800	1.7300	4285	1	1	[+]
ATS	1.68 1.73	1.5150 1.8450	09:00 09:00 09:00 16:49	282 248 120 959	1,6800 1,6800 1,6800 1,7300	1 1 1 1	500 200 499 850	1.6600 1.6100 1.6000 1.5550	1.7400 1.7600 1.7700 1.7800	7141 3198 6394 899	1 1 2 1
ATMGRUPA	3,9200	09:06	6	3.92	0.00 %	2144	3.9200	3.9400	21	0	0	[+]
ATG	3.92 3.92	3.5300 4.3100	09:00 09:00 16:49 16:49	15 5 1 130	3,9200 3,9200 3,9200 3,9300	5 8 2 5	9165 11450 699 1088	3.9100 3.9000 3.8900 3.8800	3.9500 3.9600 3.9700 3.9800	410 4010 6158 3496	2 4 3 3
ARTIFEX	16,2000	09:17	18	16.20	0.00 %	250	16.1000	16.4000	40	0	0	[+]
ART	16.20 16.20	14.5800 17.8200	09:00 17:00 17:00 16:28	2 200 1 13	16,2000 16,2000 16,2000 15,9400	1 1 1 1	1 100 111 312	16.0800 16.0400 16.0200 16.0000	16.4800 16.8000 16.9600 17.0000	100 25 110 106	1 1 1 2
BBIDEVNFI	5,5500	09:11	709	5.55	0.00 %	699	5.4500	5.5500	1761	1	4	[+]
BBD	5.55 5.55	5.0000 6.1000	17:00 13:54 12:29 12:18	1 1 24 276	5,5500 5,4500 5,5000 5,5000	4 2 2 4	1654 1001 5315 1472	5.4000 5.3500 5.3000 5.2500	5.6000 5.6500 5.7000 5.7500	1532 1295 550 1200	3 2 2 2
IMPERA	1,3300	14:00	3333	0.00	0.00 %	6997	1.3000	1.3600	4890	0	0	[+]
IMP	0.00 0.00	1.2000 1.4600	13:54 09:00 14:09 13:47	1 1 1 1	1,3100 1,3000 1,3000 1,3000	1 2 1 1	1000 5152 505 85	1.2800 1.2500 1.2300 1.2100	1.3700 1.3800 1.3900 1.4000	7211 849 13049 37019	3 1 2 2
06MAGNA	2,4700	17:00	22	0.00	0.00 %	37	2.4300	2.4600	1000	0	0	[+]
06N	0.00 0.00	2.2300 2.7100	17:00 16:47 15:30 15:30	333 32 101 69	2,4700 2,4300 2,4300 2,4300	6 4 8 3	1803 1660 13066 618	2.4200 2.4100 2.4000 2.3900	2.4700 2.4800 2.4900 2.5000	1001 2938 2620 1170	2 2 4 4
DEBICA	85,0000	09:07	1	85.00	0.00 %	500	84.6000	84.9000	18	0	3	[+]
DBC	85.00 85.00	76.5000 93.5000	09:00 09:00 15:46 15:46	15 20 48 117	85,0000 85,0000 85,0000 84,9000	1 3 2 5	41 47 71 328	84.5000 84.4000 84.3000 84.2000	85.0000 85.2000 85.3000 85.4000	437 1 59 41	4 1 1 1
DGA	23,8000	11:48	10	0.00	0.00 %	99	23.0000	23.8000	309	0	0	[+]
DGA	0.00 0.00	21.5000 26.1000	11:48 11:56 11:56 11:47	80 5 5 5	23,7000 23,8000 23,5000 23,0000	1 1 1 1	100 59 51 80	22.9000 22.2000 21.8000 21.0000	24.2000 25.4000 25.5000 25.6000	160 168 200 355	1 2 1 2
KOMPAP	22,6000	11:30	149	0.00	0.00 %	54	22.4000	23.0000	339	0	0	[+]
KMP	0.00 0.00	20.4000 24.8000	11:30 10:20 14:11 11:05	141 1 150 60	22,6000 23,0000 23,0000 23,0000	2 1 1 0	599 30 250 0	22.0000 21.2000 20.2000 0.0000	24.6000 24.8000 25.0000 25.2000	200 399 1597 195	1 1 6 1
IDMSAPL	0,5200	11:22	1500	0.00	0.00 %	3000	0.5050	0.5200	4402	0	0	[+]
IDM	0.00 0.00	0.4680 0.5700	15:59 15:51 13:23 13:23	1000 422 6324 85	0,5100 0,5200 0,5000 0,5150	1 1 1 1	15000 2082 200 112	0.5000 0.4980 0.4800 0.4500	0.5300 0.5450 0.5500 0.6000	3000 2486 14000 3050	1 1 1 1
HYDROTOR	17,9000	09:00	3	17.90	0.00 %	396	17.2500	17.9000	496	0	0	[+]
HDR	17.90 17.90	16.1500 19.6500	09:00 14:59 14:45 14:45	1 2 56 6	17,9000 17,9000 17,9000 17,3000	1 1 2 1	136 100 606 80	17.1000 16.6000 16.5000 16.1500	18.2000 18.4000 18.5000 18.6000	200 70 308 100	1 4 2 1
GTC	2,7200	16:04	5	0.00	0.00 %	5	2.7100	2.7600	5	0	0	[+]
GTC	0.00 0.00	2.4500 2.9900	16:04 14:07 13:44 13:37	5 327 400 5	2,7300 2,7200 2,7200 2,7200	4 1 1 1	3010 5 5 500	2.7000 2.6900 2.6800 2.6700	2.7700 2.7800 2.7900 2.8000	205 980 1309 358	2 1 2 4
FASING	16,0000	15:47	200	0.00	0.00 %	481	15.6000	16.2000	70	0	0	[+]
FSG	0.00 0.00	14.4000 17.6000	15:45 11:46 11:25 10:26	63 87 95 9	16,0000 16,0000 16,0000 16,0000	1 1 1 1	10 137 212 115	15.5000 15.2000 14.5000 14.4000	16.3000 16.4000 16.5000 16.6000	679 500 190 280	4 1 1 2
FON	1,8800	09:07	500	1.88	0.00 %	4250	1.8800	1.8850	857	1	1	[+]
FON	1.88 1.88	1.6950 2.0600	16:26 16:17 16:05 15:37	80 53 67 1	1,8800 1,8800 1,8800 1,8300	1 1 1 4	196 500 1000 3080	1.8300 1.8200 1.8150 1.8100	1.8900 1.9000 1.9200 1.9300	452 800 820 855	1 1 1 2
ERG	44,0000	12:42	10	0.00	0.00 %	313	42.0000	44.0000	332	0	0	[+]
ERG	0.00 0.00	39.6000 48.4000	11:46 11:46 09:00 12:10	89 99 57 1	42,0000 42,0000 44,0000 44,0000	1 0 0 0	100 0 0 0	41.0000 0.0000 0.0000 0.0000	45.6000 46.0000 46.6000 47.4000	296 210 553 400	1 1 1 1
NOVAVISGR	0,9150	09:00	6	0.92	0.00 %	462	0.9150	0.9200	13	1	1	[+]
NVG	0.92 0.92	0.8240 1.0060	09:00 16:45 16:44 16:44	582 818 14 96	0,9150 0,9150 0,9160 0,9160	1 1 2 1	50 50 1050 1500	0.9140 0.9130 0.9120 0.9110	0.9260 0.9290 0.9300 0.9320	14 523 1872 14	1 2 1 1
INC SA	2,4200	09:00	1	2.42	0.00 %	500	2.3900	2.4200	196	0	0	[+]
INC	2.42 2.42	2.1800 2.6600	16:29 16:29 16:22 15:50	1803 1000 3000 79	2,4200 2,4200 2,3900 2,4400	1 1 1 1	3390 400 5 242	2.3600 2.3500 2.3300 2.3100	2.4400 2.4600 2.4900 2.5200	3221 3253 2 2	1 1 1 1
PANOVA	16,3500	16:20	111	0.00	0.00 %	150	16.0500	16.3500	23	0	0	[+]
NVA	0.00 0.00	14.7500 17.9500	16:20 16:15 14:34 14:34	29 110 10 390	16,3500 16,3500 16,3500 16,1000	2 2 4 2	210 231 383 476	16.0000 15.9500 15.9000 15.8500	16.4000 16.5000 16.6000 16.7500	5093 5000 452 994	3 1 1 1
MOJ	1,6000	15:14	1500	0.00	0.00 %	511	1.5100	1.5600	2950	0	0	[+]
MOJ	0.00 0.00	1.4400 1.7600	15:02 11:49 15:50 12:48	600 89 2000 500	1,6000 1,5100 1,5100 1,5400	1 1 2 1	5000 1800 2200 444	1.5000 1.4500 1.4400 1.4300	1.5900 1.6000 1.6400 1.6500	1800 4800 404 39	1 1 1 1
KOMPUTRON	6,5400	09:10	152	6.50	0.00 %	433	6.5600	6.6000	158	4	23	[+]
KOM	6.44 6.54	5.8600 7.1400	09:06 09:03 09:03 09:00	300 2043 32 98	6,5000 6,4400 6,4400 6,4400	1 3 2 2	600 865 202 657	6.4400 6.4200 6.4000 6.3800	6.6200 6.6400 6.6600 6.6800	500 160 932 674	1 1 2 1
SFINKS	0,4230	09:00	20	0.42	0.00 %	319	0.4230	0.4250	6600	0	0	[+]
SFS	0.42 0.42	0.3810 0.4650	15:36 15:36 15:36 15:35	511 2622 7378 1000	0,4230 0,4250 0,4240 0,4230	2 2 2 1	10000 11500 8924 787	0.4200 0.4140 0.4120 0.4110	0.4290 0.4300 0.4330 0.4340	3300 8349 9995 200	1 3 1 1
ORCOGROUP	4,0400	09:13	3	0.00	0.00 %	1993	3.8600	4.0400	490	0	0	[+]
OPG	0.00 0.00	3.6400 4.4400	12:13 09:38 16:27 16:27	50 85 1272 728	4,0400 4,0400 3,8600 3,8600	2 1 0 0	1856 20000 0 0	3.7200 3.6400 0.0000 0.0000	4.0600 4.0800 4.2200 4.5000	299 17123 718 36	1 1 1 1
YARRL	5,8000	17:00	92	0.00	0.00 %	118	5.8000	5.9600	140	0	0	[+]
YRL	0.00 0.00	5.2200 6.3800	16:10 15:02 14:50 14:47	50 30 100 28	5,8000 5,8000 5,8000 5,8000	1 4 9 4	5 278 1637 612	5.7800 5.7400 5.7200 5.7000	5.9800 6.0000 6.0200 6.0800	172 1566 887 50	3 8 3 1
MAKARONPL	22,9500	09:17	1	22.95	0.00 %	50	22.8000	22.9500	201	0	2	[+]
MAK	22.95 22.95	20.7000 25.2000	09:16 09:01 09:00 09:00	64 2 2 3	22,9500 22,9500 22,9500 22,9500	1 4 3 2	4658 28 27 28	22.7500 22.7000 22.6000 22.5500	23.0000 23.0500 23.1000 23.1500	267 151 109 111	4 2 1 1
MIRACULUM	0,7440	16:18	2	0.00	0.00 %	2000	0.7280	0.7440	2996	0	0	[+]
MIR	0.00 0.00	0.6700 0.8180	12:48 11:53 09:22 13:49	3000 590 10 2	0,7340 0,7340 0,7560 0,7500	1 1 1 2	3700 3500 2000 1142	0.7240 0.7220 0.7100 0.7040	0.7500 0.7560 0.7580 0.7860	8100 8640 1880 4997	1 2 1 1
EQUNICO	1,2950	16:49	85	0.00	0.00 %	1	1.2900	1.2950	3435	0	0	[+]
EQU	0.00 0.00	1.1700 1.4200	16:49 16:43 15:32 15:29	715 1500 200 500	1,2700 1,2700 1,2950 1,2700	1 1 2 2	1 3 14460 59785	1.2850 1.2750 1.2500 1.2250	1.3000 1.3100 1.3150 1.3200	1000 2701 1500 2695	1 2 1 3
SILVANO	5,2000	09:00	171	0.00	0.00 %	188	5.0600	5.1800	188	0	0	[+]
SFG	0.00 0.00	4.6800 5.7200	13:15 11:04 11:03 16:25	221 1 1 399	5,2000 5,2000 5,2000 5,1400	1 1 1 1	1624 331 75 400	5.0400 5.0000 4.9800 4.9600	5.2000 5.2800 5.3000 5.4000	4557 227 1500 1500	2 1 1 1
MWTRADE	2,5800	09:00	2	2.58	0.00 %	1004	2.4400	2.5800	672	0	0	[+]
MWT	2.58 2.58	2.3400 2.8200	09:24 14:07 13:27 13:27	1 300 127 73	2,5800 2,5800 2,5800 2,5600	2 2 1 0	1000 1088 1000 0	2.4200 2.3200 2.2000 0.0000	2.6000 2.6400 2.7000 2.7400	1000 2 379 2	1 1 1 1
IZOLACJA	4,0500	09:09	4	4.05	0.00 %	2243	3.9600	4.0500	607	0	0	[+]
IZO	4.05 4.05	3.6500 4.4500	09:00 17:00 09:01 09:01	11 2 2 2	4,0500 4,0500 4,0500 4,0500	2 2 2 1	1368 2380 7 700	3.9500 3.9400 3.9000 3.8700	4.1100 4.1200 4.1500 4.2000	630 2000 100 1480	2 1 1 2
UNICREDIT	305,6000	16:48	19	0.00	0.00 %	1000	307.8500	310.8500	1000	0	0	[+]
UCG	0.00 0.00	275.0500 336.1500	13:51 10:00 09:34 09:21	20 7 11 3	311,7000 313,1500 313,1500 316,5500	1 1 1 1	19 5 94 1	300.0000 299.1000 299.0000 298.0000	327.0000 328.0000 366.0000 439.0000	26 10 2 2	1 1 1 1
POINTGROUP	1,7000	09:00	7	1.70	0.00 %	1	1.6400	1.7000	4509	0	0	[+]
PGM	1.70 1.70	1.5300 1.8700	09:00 11:02 09:00 14:20	7 150 7 24	1,7000 1,6950 1,7000 1,6950	1 1 1 1	284 4800 4688 850	1.6350 1.6050 1.6000 1.5200	1.7200 1.8000 1.8300 1.8600	563 20 750 369	1 1 1 1
KPPD	24,8000	10:07	74	0.00	0.00 %	55	24.6000	25.4000	38	0	0	[+]
KPD	0.00 0.00	22.4000 27.2000	15:13 14:34 12:49 12:49	1 5 120 2	24,8000 25,2000 25,2000 25,2000	1 1 1 1	315 3 67 1	24.4000 20.0000 19.3000 14.0000	25.6000 27.0000 27.2000 28.4000	800 95 90 60	2 1 2 2
STAPORKOW	4,7600	16:14	1	0.00	0.00 %	24	4.7600	4.8000	1600	0	0	[+]
ZUK	0.00 0.00	4.3000 5.2000	16:13 16:12 16:12 16:12	1100 589 930 300	4,7000 4,7000 4,7200 4,7400	1 1 2 1	22 1090 1930 3	4.6800 4.6200 4.6000 4.5800	4.8800 4.9600 4.9800 5.0500	350 1530 891 4175	1 2 2 1
DINOPL	39,3000	09:18	35	39.40	-0.03 %	593	39.2400	39.2900	858	101	3 954	[+]
DNP	39.20 39.45	35.4600 43.3400	09:18 09:18 09:18 09:17	10 38 15 93	39,3000 39,3000 39,3000 39,2800	3 1 1 3	662 535 500 693	39.2300 39.2200 39.2100 39.2000	39.3000 39.3100 39.3200 39.3300	1249 418 201 284	5 1 2 1
PURE	2,7580	09:17	330	2.63	-0.07 %	20	2.7420	2.7580	1117	22	58	[+]
PUR	2.56 2.76	2.3720 2.8960	09:16 09:14 09:14 09:13	400 430 1218 500	2,7580 2,7400 2,7380 2,7380	1 1 2 1	400 5 555 20	2.7400 2.7240 2.7100 2.7080	2.7600 2.7800 2.7880 2.7900	9 118 1069 4297	1 1 2 1
11B	142,9000	09:13	14	142.10	-0.07 %	40	142.4000	142.8000	1	0	11	[+]
11B	142.10 142.90	127.9000 156.3000	09:13 09:13 09:13 09:03	1 1 5 5	142,9000 142,2000 142,2000 142,7000	1 4 1 1	40 291 10 9	142.1000 142.0000 141.5000 141.4000	142.9000 143.0000 143.7000 143.9000	87 4 10 1	2 1 1 1
KGHM	298,8000	09:18	25	297.00	-0.07 %	155	298.9000	299.1000	5	22	6 510	[+]
KGH	296.70 299.40	267.3000 326.7000	09:18 09:17 09:17 09:17	20 25 56 25	299,1000 298,8000 298,8000 298,9000	1 4 2 4	56 323 74 137	298.8000 298.7000 298.6000 298.5000	299.2000 299.4000 299.5000 299.6000	67 78 161 199	2 3 5 4
PEKAO	232,0000	09:18	45	232.20	-0.09 %	356	231.6000	231.7000	34	25	5 733	[+]
PEO	230.60 233.00	209.0000 255.4000	09:18 09:18 09:18 09:18	48 100 30 19	232,0000 231,8000 231,8000 231,8000	1 2 3 2	2 226 510 8	231.5000 231.4000 231.3000 231.2000	231.8000 232.0000 232.1000 232.2000	115 122 92 340	3 2 3 2
CAPITEA	0,4760	09:17	990	0.48	-0.10 %	44010	0.4760	0.4765	8942	140	65	[+]
CAP	0.45 0.48	0.4305 0.5250	09:17 09:17 09:17 09:16	2563 3000 2000 1200	0,4740 0,4740 0,4740 0,4735	1 1 1 1	7437 7563 11112 5555	0.4750 0.4740 0.4720 0.4660	0.4780 0.4800 0.4860 0.4870	5000 2000 6777 3800	1 1 1 1
ALLEGRO	28,6150	09:17	314	28.65	-0.12 %	610	28.6100	28.6300	552	114	3 259	[+]
ALE	28.50 28.71	25.7850 31.5150	09:17 09:17 09:17 09:17	249 33 552 1	28,6150 28,6350 28,6300 28,6300	1 3 3 1	506 278 796 362	28.6050 28.6000 28.5950 28.5900	28.6350 28.6400 28.6450 28.6500	781 1802 559 612	2 4 1 1
AMBRA	16,9600	09:15	18	16.98	-0.12 %	5	16.9200	16.9600	335	1	9	[+]
AMB	16.96 17.04	15.3000 18.6600	09:15 09:09 09:07 09:07	47 1 11 1	16,9600 17,0000 16,9600 16,9800	4 1 1 1	1216 1 100 5	16.9000 16.8800 16.8600 16.8200	17.0000 17.0400 17.0800 17.1400	849 16 1 2	1 1 1 2
PZU	68,9200	09:17	100	69.04	-0.12 %	146	68.9000	68.9200	761	43	2 969	[+]
PZU	68.60 69.20	62.1400 75.9400	09:17 09:17 09:17 09:17	25 28 315 107	68,9200 68,9200 68,9200 68,9200	3 2 4 4	286 128 712 2115	68.8800 68.8400 68.8200 68.7800	68.9600 68.9800 69.0000 69.0200	86 317 1547 1516	1 3 3 4
PCCROKITA	72,2000	09:17	9	72.30	-0.14 %	33	72.2000	72.7000	19	0	5	[+]
PCR	72.20 72.70	65.1000 79.5000	09:15 09:15 09:08 09:00	27 13 1 12	72,3000 72,3000 72,7000 72,4000	2 7 2 2	27 108 21 50	72.1000 72.0000 71.9000 71.8000	72.8000 72.9000 73.0000 73.2000	114 70 431 235	3 2 4 2
VOXEL	138,4000	09:17	1	138.60	-0.14 %	21	138.4000	139.2000	22	0	13	[+]
VOX	138.40 138.60	124.8000 152.4000	09:17 09:17 09:03 09:03	7 11 8 26	138,4000 138,4000 138,6000 138,6000	1 2 3 4	14 25 35 48	138.2000 138.0000 137.8000 137.6000	139.4000 140.0000 140.2000 140.4000	125 164 34 205	1 3 2 1
MOL	39,8200	09:16	8	39.88	-0.15 %	1	39.7000	39.7800	1000	3	102	[+]
MOL	39.70 40.78	35.9000 43.8600	09:15 09:15 09:14 09:14	14 1 20 20	39,7000 39,7000 39,8600 39,8800	1 1 1 1	8 5 1000 1000	39.5000 39.4000 39.2600 39.1400	39.8000 41.0000 41.6000 43.0000	204 350 28 580	1 3 1 2
MIRBUD	13,3300	09:17	5	13.36	-0.15 %	115	13.2800	13.3300	716	14	193	[+]
MRB	13.25 13.48	12.0300 14.6900	09:16 09:16 09:15 09:14	213 5 200 212	13,2800 13,2800 13,2800 13,3300	1 1 7 3	167 16 1037 358	13.2700 13.2600 13.2500 13.2400	13.3400 13.3600 13.3700 13.3800	1018 764 584 3200	1 2 1 2
ABPL	122,0000	09:05	40	122.60	-0.16 %	35	122.0000	122.6000	34	0	16	[+]
ABE	122.00 122.80	110.4000 134.8000	09:05 09:05 09:00 09:00	1 2 3 1	122,2000 122,2000 122,8000 122,6000	6 2 1 2	37 21 20 39	121.8000 121.6000 121.2000 120.8000	122.8000 123.0000 123.2000 123.4000	81 250 42 250	2 1 2 1
BIGCHEESE	11,9600	09:14	2	11.96	-0.17 %	2	11.8000	11.9600	116	0	0	[+]
BCS	11.96 11.96	10.7800 13.1400	16:11 15:36 15:35 15:35	86 87 2 9	11,9800 11,6600 11,7000 11,7200	2 1 1 1	61 127 127 120	11.7000 11.6800 11.6600 11.6200	11.9800 12.0000 12.0600 12.1800	100 809 64 224	1 3 1 2
HANDLOWY	117,4000	09:15	35	117.00	-0.17 %	169	117.0000	117.4000	38	3	327	[+]
BHW	117.00 117.60	105.4000 128.6000	09:13 09:11 09:11 09:11	1 501 1729 44	117,2000 117,0000 117,0000 117,0000	4 5 1 6	224 24 372 786	116.8000 116.6000 116.4000 116.2000	117.6000 118.0000 118.2000 118.4000	140 538 1285 421	10 2 3 3
AMICA	59,9000	09:15	1	60.40	-0.17 %	60	59.9000	60.4000	251	1	49	[+]
AMC	59.80 60.80	54.4000 66.4000	09:12 09:12 09:05 09:05	20 30 82 2	59,8000 60,0000 59,8000 59,8000	1 4 2 2	980 290 930 240	59.8000 59.7000 59.6000 59.5000	60.5000 60.7000 60.8000 60.9000	991 560 511 126	1 2 5 3
PLAYWAY	247,0000	09:16	10	249.00	-0.20 %	38	246.5000	248.0000	22	0	43	[+]
PLW	246.50 249.00	224.5000 273.5000	09:13 09:12 09:10 09:07	3 10 5 1	246,5000 249,0000 248,0000 246,5000	7 3 12 2	100 28 177 112	246.0000 245.5000 245.0000 244.5000	248.5000 249.0000 249.5000 250.5000	18 154 75 112	1 2 1 2
AUTOPARTN	17,7600	09:16	10	17.84	-0.22 %	34	17.7400	17.8200	388	1	10	[+]
APR	17.74 17.90	16.0600 19.6200	09:14 09:13 09:08 09:08	1 10 1 10	17,7800 17,7800 17,7400 17,7400	2 1 2 1	300 30 439 896	17.7200 17.7000 17.6800 17.6600	17.8400 17.8600 17.8800 17.9000	250 160 1285 3508	1 1 2 3
EUROCASH	6,5400	09:17	100	6.60	-0.23 %	700	6.5350	6.5500	1320	9	57	[+]
EUR	6.54 6.60	5.9400 7.2600	09:17 09:17 09:17 09:17	20 2 77 10	6,5400 6,5400 6,5450 6,5450	3 1 1 4	2004 1542 140 1106	6.5300 6.5200 6.5150 6.5100	6.5750 6.5800 6.5850 6.5900	2643 172 1000 22	4 2 1 2
ZABKA	21,8000	09:17	125	21.85	-0.23 %	961	21.7900	21.8000	1480	36	786	[+]
ZAB	21.77 21.88	19.6650 24.0300	09:17 09:17 09:17 09:17	188 20 63 22	21,8000 21,8000 21,8000 21,7800	6 4 6 6	2625 607 1430 1102	21.7800 21.7700 21.7600 21.7500	21.8100 21.8200 21.8300 21.8400	1180 349 612 229	2 1 1 1
KCI	0,8640	09:10	400	0.86	-0.23 %	4900	0.8540	0.8640	3871	1	1	[+]
KCI	0.86 0.86	0.7780 0.9500	09:08 16:24 16:24 16:24	429 14 200 100	0,8640 0,8660 0,8640 0,8620	1 2 2 1	5000 10600 6000 533	0.8500 0.8480 0.8460 0.8440	0.8660 0.8680 0.8740 0.8780	5000 2134 5000 64	1 1 1 1
BOGDANKA	20,1500	09:17	66	20.25	-0.25 %	297	20.0500	20.2000	331	1	26	[+]
LWB	20.00 20.30	18.2400 22.2500	09:17 09:17 09:17 09:17	23 17 1 1	20,1500 20,1500 20,1500 20,1500	4 1 1 3	115 319 1 601	20.0000 19.9800 19.9600 19.9400	20.2500 20.3000 20.3500 20.4000	61 52 1216 332	2 3 4 5
INTROL	7,9400	09:12	30	7.94	-0.25 %	8	7.9400	8.0000	21	0	1	[+]
INL	7.92 7.94	7.1600 8.7200	09:04 09:02 09:00 09:00	10 2 13 37	7,9400 7,9200 7,9400 7,9400	1 2 2 3	248 432 825 310	7.9200 7.9000 7.8800 7.8400	8.0200 8.0800 8.1000 8.1200	324 240 908 300	2 2 4 1
MDIENERGIA	0,7720	09:02	1	0.77	-0.26 %	4006	0.7560	0.7720	199	0	0	[+]
MDI	0.77 0.77	0.6960 0.8480	16:14 16:14 13:56 10:45	2 30 1 5	0,7740 0,7700 0,7700 0,7780	1 1 3 2	749 50 2117 12200	0.7540 0.7480 0.7460 0.7400	0.7740 0.7760 0.7780 0.7800	1721 20 481 3048	3 1 1 1
EDINVEST	7,3800	09:01	4	7.38	-0.27 %	10	7.3200	7.3800	206	0	0	[+]
EDI	7.38 7.38	6.6600 8.1000	16:37 16:37 15:17 15:07	1000 140 18 60	7,4000 7,4000 7,3200 7,4000	1 3 1 2	1070 1970 1 165	7.3000 7.2000 7.1600 7.1000	7.4000 7.4200 7.4400 7.4600	1000 505 320 6757	1 2 2 4
MONNARI	6,9400	09:00	3	6.94	-0.29 %	100	6.8400	6.9000	675	0	0	[+]
MON	6.94 6.94	6.2600 7.6200	09:00 17:00 17:00 17:00	12 25 30 2	6,9400 6,9600 6,9600 6,9600	1 1 1 1	100 120 130 150	6.8200 6.8000 6.7800 6.7600	6.9200 6.9400 6.9600 6.9800	656 1182 140 1415	1 2 1 2
DELKO	6,6000	09:05	100	6.62	-0.30 %	1870	6.6000	6.6200	1273	0	2	[+]
DEL	6.60 6.62	5.9600 7.2800	09:00 09:00 09:00 09:00	5 5 74 55	6,6200 6,6200 6,6200 6,6200	3 6 8 8	10 2297 789 710	6.5800 6.5600 6.5400 6.5200	6.6400 6.6600 6.6800 6.7000	614 909 303 1732	3 2 3 6
BOOMBIT	6,7200	09:01	5	6.74	-0.30 %	10	6.7000	6.7200	922	0	0	[+]
BBT	6.72 6.74	6.0800 7.4000	09:00 16:00 16:00 14:45	30 129 41 5	6,7400 6,7400 6,7400 6,7400	1 1 1 1	15 200 12 153	6.6800 6.5600 6.5200 6.5000	6.7400 6.7600 6.7800 6.8800	215 1803 1892 5	1 1 1 1
AIRWAY	0,3190	09:13	1562	0.32	-0.31 %	5715	0.3185	0.3190	8589	9	3	[+]
AWM	0.32 0.32	0.2880 0.3520	09:12 09:12 09:03 09:02	1500 4984 634 25	0,3190 0,3190 0,3190 0,3200	1 3 1 1	50 4368 3000 100	0.3170 0.3150 0.3135 0.3125	0.3200 0.3235 0.3240 0.3245	16610 688 2242 1489	1 1 2 1
MEDICALG	31,9000	09:16	25	32.00	-0.31 %	2	32.0000	32.1500	185	2	64	[+]
MDG	31.70 32.25	28.8000 35.2000	09:16 09:16 09:16 09:16	26 2 113 23	31,9000 31,9000 31,9000 31,9000	1 3 2 2	25 116 90 3	31.9000 31.8500 31.8000 31.7500	32.2500 32.3000 32.4000 32.4500	30 88 17 154	1 2 2 1
AMREST	12,8600	09:16	5	12.96	-0.31 %	273	12.8600	12.9600	291	4	56	[+]
EAT	12.86 12.98	11.6800 14.2400	09:16 09:08 09:06 09:02	100 1 77 36	12,8600 12,9600 12,9200 12,9600	1 4 4 6	1 1652 606 1823	12.8400 12.8200 12.8000 12.7800	12.9800 13.0000 13.0200 13.0400	1058 4991 801 1289	3 6 3 2
FERRO	30,7000	09:17	51	30.80	-0.32 %	305	30.6000	30.7000	69	1	38	[+]
FRO	30.70 30.90	27.8000 33.8000	09:17 09:17 09:17 09:17	21 25 15 4	30,7000 30,7000 30,7000 30,7000	7 5 7 9	1269 533 141 324	30.5000 30.4000 30.3000 30.2000	30.9000 31.0000 31.1000 31.2000	23 2129 190 154	1 4 3 4
CREEPYJAR	596,0000	09:11	1	596.00	-0.33 %	15	588.0000	594.0000	2	0	30	[+]
CRJ	590.00 596.00	538.0000 654.0000	09:10 09:10 09:10 09:04	10 3 6 2	590,0000 590,0000 590,0000 590,0000	3 7 12 7	12 44 126 624	586.0000 584.0000 582.0000 580.0000	596.0000 598.0000 600.0000 602.0000	5 6 3 39	2 3 1 4
DIAG	178,7500	09:16	5	178.80	-0.33 %	1	178.4000	178.6500	8	2	276	[+]
DIA	178.15 179.35	160.9500 196.6500	09:15 09:15 09:13 09:11	4 10 1 1	178,3500 178,3500 178,8000 178,4000	1 1 4 4	1 1 17 372	178.3000 178.2000 178.1500 178.1000	178.7000 178.7500 178.8000 178.9000	53 5 211 13	3 1 2 1
BORYSZEW	5,3600	09:15	525	5.38	-0.37 %	3065	5.3600	5.4000	1939	5	29	[+]
BRS	5.36 5.40	4.8500 5.9000	09:15 09:09 09:08 09:06	260 2 2 698	5,3600 5,4000 5,3800 5,3800	12 17 18 17	5025 4879 6697 8057	5.3400 5.3200 5.3000 5.2800	5.4200 5.4400 5.4600 5.4800	2200 400 3272 2703	3 1 4 4
IMS	2,6900	09:17	50	2.69	-0.37 %	565	2.6900	2.7100	50	1	1	[+]
IMS	2.69 2.69	2.4300 2.9500	09:00 15:44 15:37 15:37	500 1680 87 153	2,6900 2,7000 2,6800 2,6800	3 2 7 5	670 20 1612 2190	2.6800 2.6700 2.6600 2.6500	2.7200 2.7300 2.7400 2.7500	970 1000 1612 10	1 1 3 1
ENERGOINS	2,4800	09:05	46	2.48	-0.40 %	620	2.4200	2.4800	1295	3	7	[+]
ENI	2.42 2.50	2.2400 2.7200	09:03 09:02 09:02 09:02	2 2 5 113	2,4200 2,5000 2,5000 2,4900	1 2 1 1	2500 6000 350 2000	2.4100 2.4000 2.3900 2.3800	2.5000 2.5100 2.5200 2.5300	1853 1788 4812 874	2 2 2 2
MILLENNIUM	17,3500	09:17	90	17.20	-0.40 %	432	17.3100	17.3600	908	6	110	[+]
MIL	17.20 17.35	15.4800 18.9200	09:17 09:16 09:15 09:15	110 20 35 84	17,3500 17,3200 17,3000 17,3000	1 1 2 3	865 29 838 5065	17.3000 17.2900 17.2600 17.2500	17.3900 17.4000 17.4100 17.4200	452 100 3703 3000	1 1 4 2
ORANGEPL	13,3300	09:17	309	13.54	-0.41 %	308	13.3000	13.3250	167	63	851	[+]
OPL	13.28 13.60	12.1900 14.8900	09:17 09:17 09:17 09:17	167 1 196 197	13,3250 13,2850 13,2850 13,2750	3 1 1 1	693 579 226 483	13.2850 13.2800 13.2750 13.2700	13.3300 13.3400 13.3450 13.3500	785 225 654 2114	2 1 2 1
TRAKCJA	4,7200	09:17	212	4.79	-0.42 %	88	4.7200	4.7500	1057	4	20	[+]
TRK	4.71 4.79	4.3100 5.2600	09:14 09:11 09:09 09:09	73 500 108 262	4,7100 4,7100 4,7200 4,7200	2 1 7 1	2657 380 2879 232	4.7100 4.7050 4.7000 4.6900	4.7750 4.7800 4.7850 4.7900	654 2899 1000 666	1 2 1 1
VOTUM	47,1000	09:15	1	47.45	-0.42 %	81	47.1000	47.4000	223	2	97	[+]
VOT	47.10 47.50	42.7500 52.1000	09:15 09:15 09:15 09:15	2 1 1 33	47,1000 47,1000 47,1000 47,2000	3 9 1 4	7055 110 20 281	47.0500 47.0000 46.9500 46.9000	47.5000 47.5500 47.6000 47.6500	168 1 1 135	2 1 1 4
POLIMEXMS	9,3800	09:17	80	9.39	-0.42 %	1376	9.3600	9.3800	9022	94	881	[+]
PXM	9.30 9.44	8.4600 10.3200	09:17 09:17 09:17 09:17	758 140 60 630	9,3800 9,3800 9,3800 9,3900	2 2 4 4	1529 985 2398 2521	9.3500 9.3300 9.3200 9.3100	9.4000 9.4200 9.4300 9.4500	574 2395 28800 15426	1 2 1 4
BLOOBER	23,3000	09:13	1	23.40	-0.43 %	3337	23.2000	23.3000	22	0	8	[+]
BLO	23.30 23.40	21.1000 25.7000	09:13 09:12 09:05 09:05	17 20 14 32	23,3000 23,3000 23,4000 23,3500	2 1 2 2	62 500 3 156	23.1000 23.0500 22.9000 22.8500	23.4000 23.4500 23.5000 23.7000	782 384 2593 20	1 1 3 1
BUMECH	22,5500	09:14	100	22.80	-0.44 %	495	22.5500	22.7000	700	3	63	[+]
BMC	22.55 23.10	20.5500 25.0500	09:14 09:13 09:13 09:13	157 50 100 43	22,5500 22,6000 22,6000 22,7500	1 1 5 2	300 473 350 107	22.5000 22.4500 22.4000 22.3500	22.7500 22.8500 22.9000 23.0000	423 188 999 250	2 2 1 2
MARVIPOL	9,0000	09:02	15	9.00	-0.44 %	85	9.0000	9.0200	140	0	0	[+]
MVP	9.00 9.00	8.1000 9.9000	16:18 16:17 16:12 15:24	1500 147 3 19	9,0400 9,0200 9,0200 8,8000	1 1 3 1	111 5 220 155	8.9000 8.8800 8.8400 8.8200	9.0400 9.1000 9.1200 9.1400	851 150 410 160	1 1 2 1
ACAUTOGAZ	22,7000	09:00	94	22.70	-0.44 %	239	22.7000	22.9000	99	0	5	[+]
ACG	22.70 22.70	20.5000 24.9000	09:00 09:00 09:00 09:00	51 3 52 25	22,7000 22,7000 22,7000 22,7000	3 4 4 3	562 259 217 118	22.6000 22.5000 22.4000 22.3000	23.0000 23.1000 23.2000 23.4000	283 2055 267 1	3 4 2 1
SYNEKTIK	296,6000	09:17	4	298.00	-0.47 %	3	296.6000	297.4000	10	1	240	[+]
SNT	295.80 299.20	268.2000 327.8000	09:17 09:16 09:16 09:16	4 1 3 1	297,4000 297,4000 297,4000 296,4000	3 1 3 1	25 1 39 95	296.4000 296.2000 296.0000 295.8000	297.6000 297.8000 298.0000 298.2000	1 36 40 193	1 3 2 1
CAPTORTX	82,4000	09:15	14	83.40	-0.48 %	279	82.2000	82.4000	186	0	6	[+]
CTX	82.20 83.40	75.2000 91.6000	09:08 09:04 09:00 09:00	3 7 5 1	82,2000 82,2000 83,0000 83,4000	1 1 1 1	500 500 100 500	82.0000 81.8000 81.6000 81.4000	82.8000 83.0000 83.2000 83.4000	46 6 20 736	1 1 1 6
STALPROFI	8,1000	09:02	2	8.14	-0.49 %	400	8.1000	8.1600	203	0	0	[+]
STF	8.10 8.14	7.3400 8.9400	09:02 16:47 16:10 16:07	36 110 62 4	8,1400 8,1400 8,1400 8,1600	3 4 5 1	149 595 1131 311	8.0800 8.0600 8.0400 8.0200	8.1800 8.2000 8.2200 8.2400	536 725 200 230	3 3 1 2
ARCTIC	8,2000	09:14	50	8.25	-0.49 %	28929	8.2000	8.2200	396	2	20	[+]
ATC	8.20 8.25	7.4300 9.0700	09:11 09:08 09:08 09:08	33 36 31 1	8,2300 8,2300 8,2100 8,2100	1 1 2 4	100 367 204 12060	8.1800 8.1700 8.1600 8.1500	8.2400 8.2600 8.2700 8.2800	111 3480 400 2394	1 2 1 2
PKPCARGO	13,1700	09:17	146	13.24	-0.53 %	85	13.1300	13.1800	176	14	178	[+]
PKP	13.12 13.31	11.9200 14.5600	09:14 09:14 09:14 09:14	1669 30 1 500	13,1200 13,1200 13,1200 13,1300	4 1 7 1	1274 93 2028 40	13.1200 13.1100 13.1000 13.0900	13.1900 13.2900 13.3000 13.3100	75 473 2250 1125	1 1 2 1
PCFGROUP	3,7800	09:08	13	3.80	-0.53 %	20	3.7850	3.8000	25	0	0	[+]
PCF	3.78 3.80	3.4200 4.1800	09:08 09:00 17:00 17:00	17 5 203 87	3,7850 3,8000 3,8000 3,8000	1 1 1 3	477 10 1000 9	3.7800 3.7500 3.7200 3.6850	3.8400 3.8450 3.8600 3.8650	19 96 50 770	1 1 1 1
CLOUD	75,0000	09:08	1	75.00	-0.53 %	273	75.0000	75.4000	5	0	15	[+]
CLD	75.00 75.00	67.6000 82.4000	09:01 09:00 16:46 16:42	190 6 4 4	75,0000 75,0000 75,4000 75,4000	1 1 2 1	1 27 48 3	74.6000 74.4000 74.2000 74.0000	76.2000 76.8000 77.0000 77.6000	32 174 1952 18	1 1 1 1
PEPCO	28,8400	09:17	155	28.81	-0.59 %	139	28.8100	28.8400	193	9	258	[+]
PCO	28.75 28.96	25.9300 31.6900	09:17 09:16 09:16 09:16	31 330 311 62	28,8400 28,8100 28,8100 28,8100	3 1 2 3	919 333 224 608	28.7900 28.7800 28.7700 28.7600	28.8600 28.8700 28.8900 28.9000	361 106 104 333	1 1 1 1
PKNORLEN	110,7600	09:17	60	111.50	-0.66 %	91	110.6000	110.7400	117	63	7 000	[+]
PKN	110.26 111.70	100.3600 122.6400	09:17 09:17 09:17 09:17	32 19 100 100	110,7600 110,7600 110,7600 110,7600	3 1 2 1	331 71 117 71	110.5800 110.5400 110.5200 110.4800	110.7600 110.7800 110.8000 110.8400	451 292 223 705	5 5 1 3
ARLEN	32,5200	09:14	494	32.52	-0.70 %	76	32.8000	33.2000	91	1	24	[+]
ARL	32.52 32.52	29.2700 35.7700	09:14 09:00 09:00 09:00	56 64 57 43	32,5200 32,5200 32,5200 32,5200	2 2 5 1	36 49 544 10	32.5200 32.5050 32.5000 32.4500	33.2300 33.3500 33.3800 33.4000	28 43 30 100	1 1 1 1
GETIN	0,5600	09:04	489	0.56	-0.71 %	1786	0.5600	0.5670	10113	4	2	[+]
GTN	0.56 0.56	0.5040 0.6160	09:00 09:00 09:00 09:00	89 1778 400 1000	0,5600 0,5600 0,5600 0,5600	3 2 3 5	2506 1494 7118 5664	0.5590 0.5580 0.5570 0.5560	0.5680 0.5690 0.5700 0.5720	25169 10000 20250 3000	4 1 3 1
SELENAFM	56,0000	09:08	1	56.00	-0.71 %	26	55.4000	56.2000	59	0	13	[+]
SEL	55.20 56.00	50.4000 61.6000	09:07 09:06 09:06 09:06	5 59 1 20	56,0000 55,2000 55,2000 55,2000	4 2 1 3	92 120 1 261	55.2000 55.0000 54.6000 54.4000	56.4000 56.6000 56.8000 57.4000	376 1691 133 561	1 2 1 1
LIBET	1,3750	09:00	10	1.38	-0.72 %	2	1.3200	1.3750	290	0	0	[+]
LBT	1.38 1.38	1.2400 1.5100	17:00 17:00 15:56 15:56	7 3 2213 2	1,3850 1,3850 1,2950 1,3000	1 2 2 1	1812 1002 8920 325	1.3150 1.3000 1.2950 1.2500	1.3850 1.3950 1.4000 1.4150	191 10195 62847 2	2 3 3 1
DEVELIA	9,6000	09:17	15	9.70	-0.72 %	9	9.6000	9.6800	451	5	45	[+]
DVL	9.60 9.70	8.7300 10.6600	09:17 09:17 09:17 09:16	18 2 200 7	9,6000 9,6000 9,6000 9,6800	2 2 2 5	189 130 1249 9200	9.5900 9.5800 9.5700 9.5600	9.6900 9.7000 9.7100 9.7200	669 2163 810 3810	2 2 1 2
XTB	87,9200	09:17	39	88.22	-0.72 %	2	87.9000	88.0000	100	14	1 242	[+]
XTB	87.66 88.28	79.4000 97.0400	09:17 09:17 09:17 09:17	44 1 12 39	87,9200 87,9800 88,1000 87,9200	1 1 1 2	88 57 420 588	87.8200 87.7800 87.7600 87.7400	88.0400 88.0600 88.1000 88.1200	106 154 11 24	2 2 1 1
ODLEWNIE	13,6000	09:12	1	13.60	-0.73 %	278	13.5000	13.6000	47	0	0	[+]
ODL	13.60 13.60	12.2500 14.9500	09:00 17:00 17:00 16:41	2 50 150 1	13,6000 13,7000 13,7000 13,5000	1 4 1 1	8 467 500 54	13.4500 13.4000 13.3500 13.3000	13.6500 13.7000 13.8500 13.9500	36 387 250 279	1 3 1 1
COMP	54,6000	09:17	190	54.40	-0.73 %	14	54.6000	54.8000	231	4	210	[+]
CMP	54.00 54.80	49.0000 59.8000	09:17 09:17 09:17 09:17	5 51 71 40	54,6000 54,6000 54,6000 54,6000	3 1 2 3	259 65 121 263	53.8000 53.6000 53.4000 53.2000	55.0000 55.2000 55.8000 56.0000	234 25 200 490	3 1 1 3
MABION	8,0400	09:06	1	8.04	-0.74 %	401	8.0400	8.1000	1579	0	1	[+]
MAB	8.04 8.04	7.2400 8.8400	09:00 09:00 09:00 09:00	1 70 12 2	8,0400 8,0400 8,0400 8,0400	2 6 1 1	4 266 2 1750	8.0100 8.0000 7.9800 7.9700	8.1100 8.1300 8.1400 8.1500	1970 1122 130 274	2 2 1 3
INSTALKRK	39,4000	09:00	35	39.40	-0.76 %	174	39.3000	39.4000	5	0	1	[+]
INK	39.40 39.40	35.5000 43.3000	17:00 17:00 16:48 16:45	98 2 38 1	39,7000 39,7000 39,7000 39,8000	1 1 2 1	100 32 122 111	39.1000 38.8000 38.7000 38.6000	39.6000 39.7000 39.8000 40.0000	300 129 115 363	1 3 2 5
PTWP	131,0000	09:05	4	132.00	-0.76 %	112	131.0000	132.0000	89	0	1	[+]
PTW	131.00 132.00	119.0000 145.0000	09:00 16:40 16:40 13:31	1 1 10 6	132,0000 132,0000 132,0000 132,0000	2 1 1 1	501 1 1 12	130.0000 129.0000 128.0000 126.0000	136.0000 137.0000 140.0000 141.0000	6 79 25 1	1 2 1 1
MOSTALZAB	6,2600	09:15	419	6.31	-0.79 %	2331	6.2600	6.2800	275	13	82	[+]
MSZ	6.26 6.31	5.6800 6.9400	09:15 09:15 09:13 09:13	300 499 1 35	6,2600 6,2600 6,2600 6,2700	4 1 1 3	542 206 100 5258	6.2500 6.2400 6.2300 6.2200	6.3100 6.3200 6.3900 6.4000	2922 2015 313 501	1 1 1 2
ULMA	62,5000	09:00	1	62.50	-0.79 %	131	58.0000	60.5000	125	0	0	[+]
ULM	62.50 62.50	56.5000 68.5000	09:01 17:00 17:00 15:30	1 50 13 29	63,0000 60,5000 60,5000 60,5000	2 1 1 1	2 50 20 2	57.0000 56.0000 55.5000 55.0000	62.5000 63.0000 64.5000 65.0000	21 49 117 189	1 1 2 3
SYNTHAVERSE	3,6900	09:17	234	3.70	-0.81 %	795	3.6900	3.7200	5765	2	9	[+]
SVE	3.69 3.70	3.3300 4.0700	09:17 09:17 09:17 09:17	3 546 800 5	3,6950 3,6950 3,6950 3,6950	3 7 5 6	217 3131 124 1065	3.6850 3.6800 3.6750 3.6700	3.7400 3.7450 3.7500 3.7600	10 1000 827 670	1 1 1 1
NEWAG	122,0000	09:13	1	123.00	-0.81 %	67	121.8000	122.8000	81	1	95	[+]
NWG	122.00 123.00	110.8000 135.2000	09:13 09:13 09:13 09:10	1 1 5 10	122,0000 122,0000 122,8000 122,8000	5 3 3 13	284 144 196 496	121.6000 121.4000 121.2000 121.0000	123.0000 123.2000 123.8000 124.0000	257 21 140 30	3 1 1 1
CIGAMES	2,4100	09:17	1	2.40	-0.82 %	822	2.3950	2.4100	3294	13	32	[+]
CIG	2.40 2.43	2.1600 2.6400	09:15 09:13 09:10 09:09	6 200 42 178	2,4100 2,4100 2,4250 2,3950	4 4 7 2	5540 5066 15989 5005	2.3900 2.3850 2.3800 2.3750	2.4250 2.4300 2.4350 2.4400	6725 6544 2 5557	2 5 1 4
ENEA	23,1000	09:16	2	23.40	-0.86 %	217	23.1000	23.2400	789	5	115	[+]
ENA	23.10 23.40	21.0600 25.7400	09:15 09:15 09:15 09:15	375 255 268 162	23,1800 23,1400 23,1400 23,1400	1 4 11 1	272 431 5575 1332	23.0400 23.0200 23.0000 22.9800	23.2600 23.3000 23.3200 23.3400	638 344 3344 1696	1 1 2 2
ANSWEAR	22,2000	09:07	38	22.40	-0.89 %	101	22.2500	22.4500	281	1	31	[+]
ANR	22.20 22.60	20.2000 24.6000	09:06 09:06 09:05 09:05	200 1 10 1	22,2500 22,2500 22,2000 22,4000	7 2 6 4	1044 36 700 225	22.2000 22.1500 22.1000 22.0500	22.6000 22.7500 22.8000 22.9000	38 489 1 44	3 1 1 1
JRHOLDING	4,4400	09:13	100	4.44	-0.89 %	2099	4.4000	4.4300	399	1	2	[+]
JRH	4.44 4.44	4.0000 4.8800	09:11 09:06 17:00 14:48	227 230 50 500	4,4400 4,4400 4,4800 4,4000	2 1 1 1	602 500 470 1000	4.3900 4.3800 4.3700 4.3500	4.4400 4.4800 4.5000 4.5500	7443 631 22 17	1 3 2 2
KOGENERA	77,6000	09:13	20	78.30	-0.89 %	177	77.6000	78.2000	6	2	160	[+]
KGN	77.20 78.30	70.5000 86.1000	09:13 09:13 09:08 09:08	20 60 56 109	77,6000 77,6000 78,0000 78,0000	3 4 3 1	156 3310 168 5	77.5000 77.4000 77.3000 77.2000	78.3000 78.4000 78.5000 78.7000	100 230 240 230	1 1 1 1
ATENDE	3,3200	09:00	4	3.32	-0.90 %	347	3.3000	3.3200	46	0	0	[+]
ATD	3.32 3.32	2.9900 3.6500	09:00 16:06 16:05 16:03	14 13 700 71	3,3200 3,3500 3,3200 3,3200	3 2 1 2	34 4728 500 3642	3.2700 3.2600 3.2500 3.2400	3.3600 3.4000 3.4200 3.4400	2977 2150 1372 1100	1 1 2 2
KINOPOL	22,0000	09:16	300	22.00	-0.90 %	1158	22.0000	22.2000	1400	0	7	[+]
KPL	22.00 22.00	19.8000 24.2000	09:00 17:00 16:23 16:12	4 2 2 5	22,0000 22,2000 22,2000 22,2000	3 1 3 3	102 4 918 482	21.9000 21.8000 21.7000 21.6000	22.3000 22.4000 22.5000 22.6000	69 1200 722 444	1 3 1 2
TORPOL	63,8000	09:16	1	64.10	-0.93 %	106	63.2000	63.8000	48	1	40	[+]
TOR	63.00 64.10	57.7000 70.5000	09:14 09:14 09:14 09:14	189 40 20 6	63,9000 63,9000 63,8000 63,1000	2 4 2 1	68 135 73 669	63.1000 63.0000 62.9000 62.8000	63.9000 64.0000 64.1000 64.4000	451 10 89 5	2 1 1 1
SELVITA	42,7000	09:09	2	42.80	-0.93 %	244	42.7000	43.1000	439	1	30	[+]
SLV	42.70 43.10	38.6000 47.0000	09:08 09:06 09:02 09:02	40 5 1 1	42,8000 42,7000 43,1000 43,1000	3 4 1 4	445 952 60 598	42.6000 42.5000 42.2000 42.1000	43.2000 43.4000 43.5000 43.6000	128 208 15 1000	2 2 3 1
DATAWALK	158,5000	09:16	3	160.00	-0.94 %	6	158.0400	158.5000	10	2	360	[+]
DAT	155.12 160.00	144.0000 176.0000	09:16 09:16 09:16 09:14	9 13 50 50	158,5000 158,5000 158,5000 158,0000	1 2 1 1	6 21 7 1	158.0200 158.0000 157.9800 157.0000	158.6200 158.6400 158.6600 158.6800	3 3 3 4	1 1 1 1
KERNEL	21,0500	09:06	101	21.05	-0.94 %	546	21.0500	21.2500	9	0	5	[+]
KER	21.05 21.05	18.9600 23.1500	09:00 09:00 16:49 16:41	110 10 1 1	21,0500 21,0500 21,2500 21,2500	2 1 2 3	883 50 11 437	21.0000 20.9500 20.9000 20.8500	21.3500 21.5000 21.6000 21.6500	20 33 510 508	1 2 2 1
LPP	19 920,0000	09:17	1	20,210.00	-0.94 %	8	19925.0000	19950.0000	2	0	3 824	[+]
LPP	19,920.00 20,230.00	18190.0000 22230.0000	09:17 09:17 09:17 09:17	6 2 1 1	19 925,0000 19 925,0000 19 950,0000 19 950,0000	1 1 1 4	1 1 1 9	19920.0000 19910.0000 19905.0000 19900.0000	19965.0000 19970.0000 19975.0000 19980.0000	5 1 6 3	1 1 2 3
BNPPL	149,5000	09:17	1	150.50	-0.99 %	310	149.5000	150.5000	131	0	13	[+]
BNP	149.00 150.50	135.5000 165.5000	09:17 09:16 09:03 09:03	1 3 3 1	149,5000 150,5000 149,0000 149,0000	2 3 6 1	75 62 350 75	149.0000 148.5000 148.0000 147.5000	151.0000 151.5000 152.0000 152.5000	721 111 480 300	1 2 4 1
EUROTEL	29,3000	09:04	80	29.30	-1.01 %	19	29.3000	29.5000	111	1	34	[+]
ETL	28.70 29.30	26.4000 32.2000	09:00 09:00 09:00 09:00	172 4 6 1	29,3000 28,7000 28,7000 28,8000	1 1 4 2	99 111 220 16	29.2000 29.1000 29.0000 28.7000	29.6000 29.7000 29.8000 29.9000	124 111 236 150	2 1 3 5
OPONEOPL	95,6000	09:16	2	97.80	-1.04 %	166	95.6000	96.6000	138	2	163	[+]
OPN	95.60 97.80	88.2000 107.5000	09:16 09:16 09:16 09:16	71 700 1 10	95,6000 95,6000 95,6000 95,6000	4 2 12 3	92 76 327 23	95.4000 95.2000 95.0000 94.8000	97.0000 97.2000 97.6000 97.8000	119 100 131 305	2 1 1 3
GRODNO	14,1000	09:16	5	14.20	-1.05 %	96	14.0500	14.1000	47	2	22	[+]
GRN	14.05 14.20	12.8000 15.6000	09:15 09:15 09:08 09:08	204 148 600 300	14,0500 14,1000 14,2000 14,2000	9 2 1 1	7625 1092 60 1300	14.0000 13.9500 13.9000 13.8500	14.2000 14.2500 14.4000 14.5500	437 1825 202 596	3 3 1 2
VINDEXUS	14,1500	09:00	499	14.15	-1.05 %	433	14.1500	14.3000	211	1	7	[+]
VIN	14.15 14.15	12.7500 15.5500	09:00 16:44 16:44 16:06	1 1 1 195	14,1500 14,3000 14,2500 14,1000	8 6 10 2	775 578 4615 106	14.1000 14.0500 14.0000 13.9500	14.4500 14.5000 14.5500 14.6500	256 1171 94 111	2 4 1 1
NOCTILUCA	93,0000	09:17	22	94.60	-1.06 %	22	92.6000	93.8000	125	1	97	[+]
NCL	93.00 94.60	85.2000 104.0000	09:17 09:16 09:16 09:16	16 20 50 22	93,0000 93,0000 93,0000 93,0000	3 3 5 1	52 85 200 54	92.4000 92.2000 92.0000 91.8000	94.2000 94.4000 94.6000 95.2000	50 60 181 36	1 1 2 2
MOBRUK	363,0000	09:11	1	365.00	-1.09 %	1	362.5000	365.0000	3	0	50	[+]
MBR	362.50 366.50	328.5000 401.5000	09:11 09:11 09:11 09:09	1 4 3 1	363,0000 362,5000 363,0000 363,0000	2 1 3 8	2 1 3 17	362.0000 361.5000 361.0000 360.0000	366.5000 367.0000 368.0000 368.5000	4 36 41 45	3 4 3 2
ENERGA	19,7400	09:12	37	19.94	-1.10 %	80	19.7400	19.9400	125	0	6	[+]
ENG	19.72 19.94	17.9600 21.9000	09:12 09:04 09:00 09:00	80 49 20 60	19,7400 19,7200 19,9400 19,9400	2 1 1 1	63 70 110 500	19.7000 19.6800 19.6600 19.6400	19.9600 19.9800 20.0000 20.0500	105 147 401 1	1 1 2 1
COGNOR	5,1300	09:17	6	5.19	-1.16 %	1905	5.1100	5.1300	570	35	182	[+]
COG	5.11 5.20	4.6720 5.7050	09:17 09:17 09:17 09:17	95 40 19 27	5,1100 5,1200 5,1300 5,1250	7 1 4 3	2193 200 4300 4346	5.1000 5.0900 5.0850 5.0800	5.1600 5.1650 5.1700 5.1800	20 1873 2980 3818	1 1 3 1
DIGITANET	154,0000	09:18	6	157.00	-1.16 %	70	154.0000	155.2000	4	1	81	[+]
DIG	154.00 157.60	141.4000 172.6000	09:17 09:16 09:16 09:16	1 1 2 1	155,2000 154,0000 154,0000 154,0000	2 4 2 3	48 528 17 36	153.8000 153.6000 153.4000 153.2000	155.4000 155.8000 156.0000 156.6000	14 120 863 56	3 2 1 1
MURAPOL	42,5500	09:16	81	43.00	-1.16 %	97	42.6000	42.9000	15	1	25	[+]
MUR	42.55 43.00	38.7000 47.3000	09:16 09:16 09:16 09:16	17 40 1 20	42,5500 42,6000 42,7000 42,7000	2 5 1 3	276 164 1 520	42.5500 42.5000 42.4500 42.4000	42.9500 43.0000 43.1500 43.2000	49 138 342 1000	1 2 1 1
REMAK	12,4000	09:00	7	12.40	-1.20 %	106	12.1500	12.4000	23	0	0	[+]
RMK	12.40 12.40	11.2000 13.6000	09:00 11:37 09:00 14:50	7 20 7 1	12,5500 12,5500 12,5500 12,5500	1 2 1 1	100 189 150 10	12.1000 12.0500 12.0000 11.8000	12.5000 12.5500 12.6000 12.7500	100 35 423 105	1 1 1 1
ENTER	61,3000	09:17	7	62.10	-1.29 %	142	61.3000	61.8000	7	3	186	[+]
ENT	61.10 62.40	55.9000 68.3000	09:16 09:14 09:14 09:11	10 3 2 43	61,9000 61,9000 61,9000 61,8000	2 7 6 3	405 1459 282 70	61.2000 61.1000 61.0000 60.9000	61.9000 62.0000 62.1000 62.3000	306 604 331 10	1 2 2 1
SANOK	22,5000	09:17	111	22.70	-1.32 %	589	22.4000	22.5000	793	1	29	[+]
SNK	22.50 22.70	20.5000 24.9000	09:17 09:13 09:11 09:11	96 22 204 591	22,5000 22,7000 22,5000 22,5000	1 2 3 1	222 272 601 10	22.2000 22.1000 22.0000 21.9000	22.7000 22.8000 22.9000 23.0000	424 409 210 285	2 4 2 2
MOLECURE	7,5000	09:08	76	7.38	-1.32 %	1	7.4900	7.6200	25	2	11	[+]
MOC	7.38 7.50	6.6500 8.1100	09:08 09:00 09:00 09:00	45 1 85 15	7,5000 7,3800 7,3800 7,3800	1 1 1 1	76 100 80 175	7.4600 7.4500 7.4100 7.4000	7.6400 7.6500 7.6600 7.6800	12 80 680 200	2 1 2 1
ALTUSTFI	2,9000	09:04	260	2.91	-1.36 %	447	2.9000	2.9100	353	1	2	[+]
ALI	2.90 2.91	2.6200 3.2000	09:00 17:00 17:00 16:49	329 1 1 465	2,9100 2,9400 2,9400 2,9000	3 3 2 4	627 1010 10 1510	2.8900 2.8800 2.8700 2.8600	2.9400 2.9500 2.9600 2.9900	2001 5 20 338	2 1 4 2
BOS	11,1600	09:16	1	11.20	-1.41 %	19	11.1600	11.2000	400	0	3	[+]
BOS	11.16 11.20	10.0800 12.3200	09:13 09:13 09:08 09:00	100 17 53 70	11,2000 11,2000 11,2000 11,2000	4 5 4 3	61 430 736 120	11.1400 11.1200 11.1000 11.0800	11.2600 11.2800 11.3000 11.3200	260 578 1073 500	1 1 3 1
VIVID	0,6900	09:01	20	0.69	-1.43 %	40	0.6880	0.7040	20	0	0	[+]
VVD	0.69 0.69	0.6240 0.7600	09:01 09:01 09:01 16:37	20 20 20 698	0,6900 0,6920 0,6920 0,7000	1 2 2 12	20 54 2716 63764	0.6860 0.6840 0.6820 0.6800	0.7060 0.7080 0.7100 0.7160	35 20 20 1302	1 1 1 1
POLENERGIA	52,4000	09:14	5	53.20	-1.50 %	81	52.2000	52.6000	120	0	2	[+]
PEP	52.40 53.20	47.9000 58.4000	09:14 09:14 09:14 09:14	5 20 6 5	52,4000 52,4000 52,4000 52,6000	7 5 1 1	529 508 30 60	52.0000 51.8000 51.6000 51.4000	52.8000 53.0000 53.2000 53.4000	10 10 1249 307	2 2 4 1
CLNPHARMA	22,3000	09:17	225	22.80	-1.55 %	82	22.2500	22.7000	75	1	15	[+]
CLN	22.30 22.80	20.5500 25.0500	09:17 09:11 09:11 09:11	5 14 20 5	22,3000 22,3000 22,3000 22,4000	3 5 8 3	122 492 464 205	22.2000 22.1500 22.1000 22.0500	22.7500 22.8000 22.8500 22.9000	97 10 890 300	1 1 1 1
SKARBIEC	36,1000	09:12	192	36.40	-1.63 %	13	35.8000	36.2000	455	1	29	[+]
SKH	36.10 36.40	32.8000 40.0000	09:12 09:01 09:00 09:00	150 2 168 50	36,1000 36,1000 36,1000 36,2000	2 2 2 1	103 445 321 3	35.7000 35.6000 35.5000 35.4000	36.5000 36.6000 36.8000 36.9000	448 179 101 239	2 1 2 2
WARIMPEX	2,3600	09:12	539	2.39	-1.67 %	94	2.3600	2.4000	6405	3	6	[+]
WXF	2.36 2.39	2.1600 2.6200	09:12 09:11 09:08 09:06	517 20 34 500	2,3600 2,3600 2,3700 2,3700	4 4 2 2	2356 1708 1050 4213	2.3500 2.3400 2.3300 2.3100	2.4200 2.4300 2.4400 2.4500	1000 3378 1276 3250	1 1 1 3
MAXCOM	4,7000	09:02	3	4.78	-1.67 %	426	4.7000	4.7800	8	1	3	[+]
MXC	4.70 4.78	4.3100 5.2400	09:02 09:02 09:02 09:02	21 300 340 3	4,7000 4,7000 4,7100 4,7100	1 2 1 1	4 2368 4 151	4.6500 4.6000 4.5900 4.5600	4.7900 4.8000 4.8100 4.8400	10 2100 6 6	3 1 1 1
IMMOBILE	4,5600	09:13	750	4.66	-1.72 %	150	4.5600	4.6500	2500	1	5	[+]
GKI	4.56 4.66	4.2000 5.1200	09:13 09:00 17:00 16:46	250 5 2 100	4,5700 4,6600 4,6400 4,6100	1 2 4 2	330 1090 807 3000	4.5400 4.5300 4.5200 4.5100	4.6600 4.6700 4.6800 4.6900	252 984 875 324	1 1 1 1
3RGAMES	0,6640	09:07	18	0.67	-1.78 %	1000	0.6640	0.6760	137	1	1	[+]
3RG	0.66 0.68	0.6060 0.7380	09:03 09:03 09:03 09:03	230 270 13 226	0,6640 0,6640 0,6640 0,6660	1 1 1 1	4000 2000 100 100	0.6620 0.6600 0.6580 0.6540	0.6780 0.6800 0.6820 0.6920	2279 17060 2462 933	1 1 1 1
BOWIM	5,3000	09:10	30	5.40	-1.85 %	865	5.3000	5.4000	1450	0	0	[+]
BOW	5.30 5.40	4.8600 5.9400	09:00 09:00 16:45 15:46	15 2 2 28	5,4000 5,4000 5,4000 5,4000	4 6 5 9	2755 3439 208 1764	5.2600 5.2400 5.2200 5.2000	5.4800 5.5000 5.5200 5.5600	512 202 1572 220	3 2 3 1
POLTREG	26,0000	09:04	104	26.00	-1.89 %	96	26.0000	26.5000	52	0	3	[+]
PTG	26.00 26.00	23.4000 28.6000	15:35 15:08 15:07 15:07	58 11 2 54	26,5000 26,6000 26,5000 26,5000	1 1 2 4	1 39 300 207	25.9000 25.8000 25.7000 25.6000	26.6000 26.9000 27.0000 27.4000	149 491 52 50	1 1 2 1
SEKO	10,0500	09:18	300	10.25	-1.95 %	482	10.0500	10.1000	651	1	11	[+]
SEK	10.05 10.25	9.2400 11.2500	09:17 09:17 09:10 09:10	200 300 18 251	10,0500 10,0500 10,0500 10,0500	5 2 2 4	482 76 342 1250	10.0000 9.9600 9.9200 9.9000	10.2500 10.3000 10.3500 10.4000	335 2449 125 185	1 5 1 4
CYBERFLKS	191,8000	09:16	5	196.00	-2.14 %	22	192.0000	193.8000	35	1	209	[+]
CBF	191.60 196.00	176.4000 215.5000	09:16 09:16 09:15 09:15	5 1 2 10	193,8000 191,8000 193,8000 193,8000	2 4 4 1	3 698 46 13	191.8000 191.6000 191.4000 191.2000	194.0000 194.6000 195.0000 195.2000	3 259 805 3	1 1 3 1
BIOCELTIX	82,4000	09:17	24	84.00	-2.14 %	47	82.4000	82.6000	34	1	54	[+]
BCX	82.40 84.00	75.6000 92.4000	09:17 09:16 09:16 09:14	8 15 1 10	82,5000 82,6000 82,7000 82,8000	1 1 2 1	30 65 52 20	82.3000 82.2000 82.0000 81.8000	83.2000 83.5000 83.9000 84.2000	62 5 43 25	1 1 1 1
ULTGAMES	13,7000	09:12	50	13.80	-2.14 %	201	13.6500	13.8000	272	0	2	[+]
ULG	13.70 13.80	12.4500 15.1500	09:12 09:12 09:12 09:03	1 15 50 1	13,7000 13,7000 13,7000 13,7000	2 2 5 2	1001 201 1394 51	13.6000 13.5500 13.5000 13.4500	13.9500 14.0000 14.0500 14.5000	522 1100 200 432	2 1 1 1
FORTE	22,5000	09:16	31	22.60	-2.17 %	179	22.5000	22.7000	111	1	23	[+]
FTE	22.50 22.80	20.4000 24.8000	09:16 09:16 09:16 09:16	1 5 33 20	22,5000 22,5000 22,5000 22,6000	5 2 3 3	212 360 2006 461	22.4000 22.3000 22.2000 22.1000	22.8000 22.9000 23.0000 23.1000	224 172 201 567	2 2 2 4
FEERUM	13,2000	09:13	115	13.50	-2.22 %	585	13.2000	13.5000	221	0	5	[+]
FEE	13.20 13.50	12.1500 14.8500	09:13 09:00 13:09 13:09	225 2 420 580	13,3000 13,5000 13,5000 13,4500	1 2 1 1	1000 344 146 5	12.9000 12.8500 12.8000 12.7500	13.6000 13.7000 13.8000 13.9000	156 85 700 80	2 1 2 1
ECHO	5,2400	09:10	2021	5.26	-2.24 %	2980	5.2400	5.3000	100	3	13	[+]
ECH	5.24 5.26	4.7400 5.7800	09:10 09:10 09:10 09:00	6 189 284 16	5,2400 5,2600 5,2600 5,2600	3 11 3 4	812 2144 2460 1417	5.2200 5.2000 5.1800 5.1600	5.3400 5.3600 5.3800 5.4000	6 350 857 862	1 1 1 2
CELTIC	2,1300	09:07	54	2.20	-2.29 %	2501	2.1300	2.2000	2439	2	4	[+]
CPD	2.13 2.20	1.9800 2.4200	09:00 09:00 09:00 09:00	1000 161 2 141	2,2000 2,2000 2,2000 2,2000	2 1 2 1	612 2300 5350 2000	2.1200 2.1100 2.1000 2.0300	2.2400 2.2600 2.2700 2.2900	2 2000 822 561	1 1 2 1
COALENERG	2,8600	09:17	387	2.96	-2.39 %	63	2.8600	2.8800	10305	14	41	[+]
CLE	2.86 2.96	2.6700 3.2500	09:17 09:16 09:16 09:16	113 587 1000 267	2,8600 2,8600 2,8600 2,8600	2 3 4 5	1700 1590 4508 1510	2.8500 2.8400 2.8300 2.8200	2.8900 2.9300 2.9500 2.9600	183 384 2000 1989	1 1 1 2
COMPREMUM	1,2050	09:07	71	1.24	-2.43 %	1000	1.2100	1.2400	3200	8	10	[+]
CPR	1.20 1.24	1.1150 1.3550	09:06 09:06 09:06 09:06	200 2500 268 50	1,2000 1,2050 1,2000 1,2000	1 3 4 2	2429 3944 12787 3050	1.2050 1.2000 1.1900 1.1850	1.2500 1.2600 1.2650 1.2700	3070 1200 1073 5105	3 2 1 4
MEXPOLSKA	3,9200	09:09	147	3.92	-2.73 %	103	3.9200	4.0200	3461	2	8	[+]
MEX	3.92 4.03	3.5300 4.3100	09:09 09:09 09:02 09:02	100 153 84 464	3,9200 3,9200 4,0300 4,0300	1 8 2 1	471 3429 3300 10	3.9100 3.9000 3.8900 3.8800	4.0300 4.0400 4.0700 4.1000	6578 5600 3000 10	2 2 1 1
KGL	10,3000	09:02	777	10.60	-2.83 %	142	10.1000	10.3000	1123	1	11	[+]
KGL	10.30 10.60	9.5500 11.6000	09:01 09:00 15:24 15:23	236 1 2 55	10,6000 10,6000 10,6000 10,3000	2 1 0 0	700 7 0 0	10.0000 5.0000 0.0000 0.0000	10.8000 11.0000 11.5000 11.6000	25 2101 100 38	1 2 1 1
CAPITAL	1,9400	09:17	999	1.95	-3.00 %	2000	1.9300	1.9400	5924	15	29	[+]
CPA	1.94 2.02	1.7600 2.1400	09:17 09:11 09:11 09:11	577 9380 620 989	1,9500 1,9500 1,9600 2,0200	1 2 4 1	650 1187 5350 1000	1.9200 1.9100 1.9000 1.8900	2.0000 2.0200 2.0400 2.0600	1505 1212 2107 1600	1 1 1 1
ASMGROUP	0,2860	09:14	3500	0.30	-3.38 %	36135	0.2840	0.2920	1550	29	8	[+]
ASM	0.29 0.30	0.2680 0.3240	09:14 09:14 09:13 09:09	7000 956 3000 7838	0,2860 0,2860 0,2880 0,2880	3 4 1 3	27100 13382 3240 7600	0.2820 0.2800 0.2780 0.2760	0.2940 0.2960 0.2980 0.3000	4057 6486 15059 37990	2 2 3 3
PROTEKTOR	1,3250	09:17	3788	1.40	-3.64 %	7080	1.3400	1.3700	7940	997	1 344	[+]
PRT	1.27 1.43	1.2600 1.5400	09:17 09:17 09:17 09:17	2500 32 3000 1300	1,3300 1,3300 1,3400 1,3400	2 1 2 5	2532 10000 4500 17695	1.3300 1.3250 1.3200 1.3150	1.3750 1.3800 1.3850 1.3900	800 2512 719 10032	1 1 1 2
KRAKCHEM	0,4020	09:13	3487	0.40	-3.83 %	3588	0.4020	0.4160	3000	19	8	[+]
KCH	0.40 0.42	0.3630 0.4430	09:13 09:13 09:13 09:09	2700 3500 113 4887	0,4020 0,4030 0,4030 0,4030	1 4 1 1	30 19900 1000 5000	0.4010 0.4000 0.3920 0.3900	0.4170 0.4180 0.4190 0.4290	2000 2964 3290 1034	1 3 2 1
MEDINICE	40,6000	09:16	10	40.05	-4.02 %	60	40.6000	40.7500	73	16	648	[+]
ICE	39.40 41.00	36.0500 44.0500	09:16 09:15 09:14 09:14	7 19 5 51	40,8500 40,8500 40,9000 40,4000	1 1 3 2	23 100 249 130	40.5500 40.4500 40.4000 40.3500	40.8500 40.9000 40.9500 41.0000	130 95 500 219	3 1 1 2
NANOGROUP	2,5500	09:17	78	2.65	-4.14 %	2000	2.5450	2.5500	5714	66	170	[+]
NNG	2.54 2.65	2.3850 2.9150	09:17 09:17 09:17 09:17	10 181 100 200	2,5500 2,5500 2,5500 2,5500	5 1 4 1	8588 5000 1969 1000	2.5400 2.5350 2.5300 2.5250	2.5550 2.5800 2.5850 2.5900	18055 2850 4607 3964	1 1 2 2
RAINBOW	153,2000	09:17	7	159.50	-4.25 %	14	153.3000	154.0000	62	9	1 335	[+]
RBW	153.20 159.80	143.6000 175.4000	09:17 09:17 09:17 09:17	14 26 89 2	153,3000 153,2000 153,2000 153,4000	3 4 1 1	135 108 200 1	153.2000 153.0000 152.9000 152.8000	154.1000 154.3000 154.4000 154.5000	590 36 49 440	1 1 1 2
QNATECHNO	46,1000	09:17	40	48.00	-4.55 %	25	46.1000	46.9000	34	1	66	[+]
QNA	46.10 48.30	43.2000 52.8000	09:17 09:17 09:16 09:12	5 25 5 2	46,1000 46,5000 47,0000 47,0000	1 1 1 2	4 33 155 398	46.0000 45.5000 45.3000 45.2000	47.0000 47.6000 47.9000 48.0000	967 15 98 100	1 1 1 1
LARQ	1,9150	09:00	43	1.92	-4.73 %	1000	1.9500	2.0400	3769	0	0	[+]
LRQ	1.92 1.92	1.7250 2.1000	16:17 15:46 15:43 15:43	2023 800 177 1823	2,0100 2,0100 2,0100 2,0100	2 1 1 1	5292 1000 2000 962	1.9450 1.9100 1.9000 1.8800	2.0500 2.0600 2.0900 2.1000	3000 462 838 2000	1 1 1 1
COLUMBUS	4,0300	09:17	458	4.15	-5.95 %	1000	4.0400	4.0600	1427	65	265	[+]
CLC	4.00 4.20	3.7350 4.5650	09:17 09:17 09:17 09:17	20 200 65 225	4,0350 4,0600 4,0600 4,0600	2 2 3 1	667 17 600 100	4.0300 4.0250 4.0200 4.0150	4.0700 4.0800 4.0850 4.0900	20 270 2000 4020	1 2 2 2
ENELMED	21,8000	09:16	1	22.20	-6.03 %	492	21.2000	21.8000	183	1	17	[+]
ENE	21.60 23.00	20.0000 24.4000	09:15 09:15 09:15 09:15	28 60 60 100	21,6000 21,6000 21,6000 21,6000	1 1 1 1	345 30 60 100	20.6000 20.2000 19.8000 19.3000	22.0000 22.2000 23.2000 23.4000	295 340 88 48	1 1 1 1
TRANSPOL	4,5000	09:17	361	5.00	-10.71 %	94	4.4900	4.5000	5880	15	73	[+]
TRN	4.50 5.00	4.5000 5.5000	09:17 09:15 09:15 09:14	29 100 1000 571	4,5000 4,5000 4,5000 4,5000	1 1 1 3	397 63 107 2100	4.2500 4.2400 4.2300 4.2200	4.7000 4.7500 4.8000 4.9800	1053 3418 530 1109	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4470	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	4.5800 4.8000 5.0000 5.2000	112 19 376 1200	1 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	125185.2	-0.07%	9:17
WIG20	3385.8	+0.01%	9:32
WIG20 Fut	3393.0	+0.06%	9:17
WIG20USD	940.9	-0.21%	9:17
mWIG40	8904.1	-0.14%	9:17
sWIG80	31223.4	-0.20%	9:17

Notowania Świat
Dow	49395.2	-0.54%	02-19
SP500 Fut	6889.5	+0.25%	9:22
Nikkei	56825.7	-1.12%	7:45
DAX	25013.5	-0.12%	9:17
Ropa WTI	66.3	-0.11%	9:32
Złoto	5022.7	+0.53%	9:32

Notowania Waluty
EUR/PLN	4.22431	+0.06%	9:32
CHF/PLN	4.63109	+0.09%	9:32
USD/PLN	3.59146	+0.14%	9:32
EUR/USD	1.17621	-0.08%	9:32
GBP/USD	1.34539	-0.11%	9:32
USD/JPY	155.321	+0.22%	9:32

Forum
» wycofanie [4][CDA]
» Arkusz zleceń [0]
» Prośba o dodanie Centurion... [0]
» Prośba o dodanie spółki Grupa... [0][RAE]
» Prośba o dodanie Iron Wolf oraz... [3]
» Prośba o dodanie do arkusza... [1]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]
» IRONWOLF [1][HEN]
» EON zmienia sie w EUVIC [0]

Wzrosty	Spadki	Staty
PGFGROUP	0.52	6.12%
MLSYSTEM	18.98	6.03%
ELKOP	1.96	5.38%
RAFAMET	46.40	3.57%
LUBAWA	9.62	3.44%
Więcej ...
IFCAPITAL	0.25	-95.25%
TRANSPOL	4.50	-10.71%
ENELMED	21.80	-6.03%
COLUMBUS	4.03	-5.95%
LARQ	1.92	-4.73%
Więcej ...
Rośnie:		95 Spółek
Bez zmian:		121 Spółek
Spada:		136 Spółek
Obrót:		68,495,470 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