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
IFSA	6,6800	17:00	233	0.00	99.99 %	6943	PKC	PKC	2480	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	50 100 1 0	0.4200 0.3930 0.0200 0.0000	0.3930 1.0000 1.0100 1.4500	3071 1000 505 355	4 1 1 1
ASMGROUP	0,3480	11:14	5122	0.30	15.23 %	24564	0.3400	0.3480	21660	1 030	338	[+]
ASM	0.29 0.35	0.3020 0.3660	11:14 11:14 11:14 11:13	5643 235 2292 10000	0,3480 0,3460 0,3460 0,3460	1 1 2 1	10000 9999 5818 20000	0.3380 0.3360 0.3340 0.3320	0.3500 0.3520 0.3540 0.3560	57709 3834 11734 3726	5 1 2 3
ORCOGROUP	4,5000	09:57	190	4.50	9.76 %	863	4.1000	4.5000	735	0	1	[+]
OPG	4.50 4.50	4.0600 4.9400	09:00 11:56 10:03 15:44	10 160 11 65	4,5000 4,1000 4,1000 4,5000	1 1 1 1	4863 30 353 20	4.0000 3.7600 3.6400 3.5000	4.6400 4.6600 4.6800 4.7000	164 419 1800 28852	1 1 1 4
PKPCARGO	12,6800	11:14	59	12.74	8.84 %	721	12.6800	12.7000	584	509	6 475	[+]
PKP	12.37 12.99	11.4700 14.0100	11:13 11:12 11:12 11:12	1038 293 219 745	12,6800 12,7000 12,6600 12,6700	1 4 1 2	86 410 430 300	12.6700 12.6600 12.6500 12.6400	12.7200 12.7400 12.7500 12.7600	4149 695 512 768	2 3 2 3
MONNARI	6,5800	11:11	4000	6.10	7.52 %	300	6.3200	6.6600	200	85	537	[+]
MON	5.96 6.58	5.5000 6.7000	11:11 11:11 11:11 11:11	150 300 400 1000	6,5000 6,5000 6,5000 6,5000	1 2 1 1	2128 919 1511 400	6.3000 6.2000 6.0400 6.0200	6.6800 6.7000 6.7600 6.9000	300 1600 500 3015	1 2 1 1
PTWP	142,0000	10:29	23	136.00	5.19 %	25	138.0000	142.0000	101	0	60	[+]
PTW	136.00 142.00	123.0000 149.0000	10:29 10:10 10:03 09:39	70 7 1 1	142,0000 142,0000 142,0000 142,0000	3 4 1 1	104 72 4 4	137.0000 136.0000 134.0000 133.0000	143.0000 144.0000 145.0000 146.0000	95 232 453 2	3 3 3 1
CDRL	10,0000	09:28	2	9.55	4.71 %	830	9.5000	9.9500	790	0	1	[+]
CDL	9.55 10.00	8.6000 10.5000	09:28 09:28 09:00 09:00	2 2 2 74	10,0000 10,0000 9,5500 9,5500	1 4 1 1	35 252 2 7	9.3500 9.0000 8.8000 8.5000	10.0000 10.2000 10.4000 10.5000	5549 131 37 1094	2 2 1 2
TERMOREX	0,6800	10:00	90	0.69	4.62 %	500	0.6550	0.6800	853	0	0	[+]
TRR	0.68 0.69	0.6200 0.7500	09:08 09:08 09:08 09:08	15 15 15 15	0,6850 0,6850 0,6850 0,6850	1 1 2 1	500 500 16001 459	0.6500 0.6450 0.6400 0.6300	0.6850 0.6900 0.6950 0.7000	756 14460 2500 99209	2 3 2 4
MENNICA	40,7000	11:15	3	39.80	4.36 %	97	40.7000	41.1000	112	3	124	[+]
MNC	39.80 41.50	35.9000 43.7000	11:11 11:11 11:11 11:10	6 2 10 10	41,1000 41,1000 41,1000 41,1000	3 2 6 1	233 110 362 19	40.5000 40.4000 40.0000 39.8000	41.2000 41.5000 41.6000 42.0000	5082 222 182 200	1 2 1 1
SNIEZKA	82,6000	09:48	2	82.00	4.29 %	28	82.0000	82.6000	55	0	3	[+]
SKA	82.00 82.60	73.8000 90.2000	09:42 09:12 09:08 09:00	1 1 13 2	82,6000 82,6000 82,6000 82,0000	1 2 1 1	7 27 94 10	81.0000 80.8000 80.4000 80.0000	82.8000 83.0000 83.2000 83.4000	169 27 50 1141	2 2 1 1
MOJ	1,4700	09:02	10	1.47	4.26 %	4021	1.4100	1.4700	3551	0	0	[+]
MOJ	1.47 1.47	1.3300 1.6100	16:31 15:12 15:03 15:03	979 500 64 79	1,4100 1,4800 1,4800 1,4600	1 1 1 1	5500 5540 3000 249	1.4000 1.3500 1.3300 1.2900	1.4800 1.5000 1.5500 1.5600	194 5000 100 432	1 1 1 1
MWTRADE	3,1000	09:00	10	3.10	4.03 %	400	3.0000	3.1000	290	2	7	[+]
MWT	3.10 3.10	2.8000 3.4000	09:00 17:00 17:00 16:29	2111 25 70 1	3,1000 2,9800 2,9800 3,1000	1 2 1 2	417 1020 490 51	2.9800 2.9000 2.7400 2.7000	3.1600 3.3000 3.3600 3.3800	1500 1853 1298 1102	1 1 1 2
BETACOM	4,8400	10:27	206	4.88	3.86 %	3	4.7800	4.8400	1526	0	1	[+]
BCM	4.84 4.88	4.4000 5.3500	09:00 13:52 13:02 10:12	8 14 10 2	4,8800 4,6600 4,6600 4,6400	1 2 1 2	22 2848 3 13	4.7400 4.6400 4.6200 4.6000	4.8800 4.9000 4.9200 4.9800	5130 979 373 2769	3 1 1 3
OTMUCHOW	4,5800	09:00	1	4.58	3.85 %	159	4.4000	4.4100	1701	0	0	[+]
OTM	4.58 4.58	4.1300 5.0200	15:23 15:23 15:23 13:10	10 10 100 1016	4,4100 4,4200 4,4300 4,4500	2 1 1 1	33 80 2 6	4.3800 4.3000 4.2800 4.2200	4.5800 4.6000 4.6500 4.6600	299 350 200 499	1 1 1 1
NEPTIS	14,2000	09:00	2	14.20	3.65 %	621	13.7000	14.1000	591	0	0	[+]
YAN	14.20 14.20	12.8000 15.6000	12:08 12:08 12:08 10:44	87 3 60 90	13,7000 13,8000 13,8000 13,8000	2 1 1 1	583 6 500 452	13.6000 12.7000 12.0000 11.0000	14.2000 14.8000 14.9000 15.0000	679 158 1200 410	2 2 3 2
DADELO	60,6000	11:11	9	58.60	3.41 %	100	60.0000	60.6000	93	33	1 964	[+]
DAD	58.60 60.60	52.8000 64.4000	11:11 11:08 11:08 11:08	100 11264 8736 100	60,6000 60,0000 60,0000 60,0000	2 1 3 4	59 50 227 66	59.8000 59.6000 59.0000 58.6000	60.8000 61.0000 61.6000 61.8000	5 1183 5 722	1 3 1 3
COMP	59,0000	10:59	20	57.40	3.15 %	120	58.4000	59.0000	489	5	264	[+]
CMP	57.20 59.00	51.8000 63.0000	10:48 10:47 10:47 10:47	511 200 21 9	59,0000 59,0000 58,8000 58,8000	3 5 1 3	229 689 97 209	58.2000 58.0000 57.8000 57.6000	59.4000 59.6000 59.8000 60.0000	12 406 428 1064	1 3 6 9
POINTGROUP	1,7800	09:04	3	1.78	2.89 %	10	1.7750	1.7800	247	0	0	[+]
PGM	1.78 1.78	1.6050 1.9550	09:00 09:00 17:00 13:52	7 7 87 419	1,7800 1,7300 1,7100 1,7900	1 1 1 1	10 10 10 10	1.7700 1.7650 1.7600 1.7550	1.7850 1.7900 1.8000 1.8150	610 4600 4500 291	2 1 1 1
CDPROJEKT	252,0000	11:14	20	245.40	2.69 %	110	252.0000	252.3000	107	54	13 391	[+]
CDR	242.70 252.50	220.9000 269.9000	11:14 11:14 11:14 11:14	47 20 15 5	252,0000 252,0000 252,1000 252,1000	4 6 2 1	157 802 94 35	251.9000 251.8000 251.7000 251.6000	252.4000 252.5000 252.6000 252.7000	15 54 63 75	1 2 4 2
BNPPL	119,0000	11:12	15	119.00	2.59 %	36	119.5000	120.0000	364	8	985	[+]
BNP	116.00 124.00	107.5000 130.5000	11:09 11:08 11:08 11:08	166 36 130 34	120,0000 120,0000 120,0000 122,0000	1 1 3 1	91 106 366 300	119.0000 118.5000 118.0000 117.5000	121.0000 121.5000 122.0000 123.0000	130 363 267 2	1 3 2 1
AMREST	14,0600	11:12	134	13.74	2.33 %	938	14.0600	14.1800	140	29	398	[+]
EAT	13.74 14.20	12.3800 15.1000	11:11 10:59 10:59 10:51	230 99 1 287	14,1600 14,2000 14,1800 14,1400	2 1 3 3	2110 945 31071 540	14.0400 14.0200 14.0000 13.9800	14.2000 14.2400 14.2600 14.2800	1012 902 2751 2000	1 1 4 2
MLPGROUP	88,0000	11:12	4	86.80	2.33 %	26	86.8000	88.4000	5	1	79	[+]
MLG	86.80 88.00	78.2000 95.4000	11:12 11:00 11:00 10:54	56 17 17 146	87,0000 87,0000 87,0000 88,0000	1 1 2 2	30 50 103 30	86.6000 86.2000 85.4000 85.2000	88.8000 89.0000 89.2000 89.4000	85 9 285 1	3 1 2 1
MANGATA	62,6000	10:09	26	62.40	2.29 %	1	61.8000	63.8000	119	0	4	[+]
MGT	62.40 62.60	56.2000 68.6000	10:09 10:09 09:00 09:00	7 1 13 1	62,6000 62,6000 62,4000 62,4000	1 1 3 2	3 130 27 128	61.6000 61.4000 61.2000 61.0000	66.0000 66.2000 66.4000 66.6000	50 31 1 16	1 2 1 1
LARQ	1,8500	09:14	2	1.85	2.21 %	2608	1.8000	1.8500	314	0	0	[+]
LRQ	1.85 1.85	1.6650 2.0300	09:56 09:00 09:01 16:15	286 26 2 333	1,8100 1,8500 1,8600 1,8600	1 1 1 1	2000 4438 5000 1000	1.7900 1.7800 1.7100 1.6900	1.8550 1.8600 1.8800 1.9000	800 1000 3990 5200	1 1 1 2
ECHO	4,9400	11:08	8	4.88	2.07 %	380	4.9200	4.9400	197	97	480	[+]
ECH	4.85 4.98	4.4000 5.3600	11:05 11:04 11:04 11:04	883 210 200 5	4,8900 4,9000 4,9000 4,9000	2 4 4 3	1367 5447 5112 6381	4.8900 4.8800 4.8600 4.8500	4.9500 4.9700 4.9800 4.9900	597 120 5351 4624	1 1 5 2
IDMSAPL	0,5100	10:48	1500	0.51	2.00 %	15100	0.5000	0.5100	1735	2	1	[+]
IDM	0.51 0.51	0.4600 0.5600	10:48 16:20 16:20 16:20	94 240 30 43	0,5100 0,5000 0,5000 0,5000	1 1 1 1	2642 150 2036 150	0.4860 0.4500 0.4400 0.4000	0.5200 0.5400 0.5450 0.5500	240 2 2500 25376	1 1 1 2
BOOMBIT	6,5000	10:50	90	6.38	1.88 %	112	6.4400	6.4800	461	6	36	[+]
BBT	6.12 6.50	5.7600 7.0000	10:48 10:48 10:48 10:48	690 10 5 287	6,5000 6,5000 6,5000 6,5000	1 1 1 1	10 430 15 187	6.4000 6.2200 6.2000 6.1400	6.5000 6.5200 6.5400 6.5600	470 2350 269 200	2 2 2 1
SFINKS	0,4000	10:58	3808	0.38	1.78 %	251	0.3990	0.4000	1192	61	24	[+]
SFS	0.38 0.40	0.3380 0.4120	10:39 10:39 10:38 10:31	3500 350 550 111	0,4000 0,4000 0,4000 0,4000	1 1 1 1	1340 4000 1000 1916	0.3980 0.3800 0.3770 0.3760	0.4050 0.4090 0.4100 0.4180	6750 15672 3500 13900	2 3 1 2
MILKILAND	1,7900	11:13	2062	1.76	1.70 %	300	1.7750	1.7900	2487	9	17	[+]
MLK	1.75 1.79	1.5850 1.9350	11:09 11:09 11:07 10:56	1338 780 443 3000	1,7850 1,7850 1,7600 1,7500	1 1 3 4	5557 1000 2010 2200	1.7600 1.7500 1.7450 1.7400	1.7950 1.8000 1.8400 1.8500	12 20600 795 6550	1 2 1 3
URTESTE	36,8000	09:00	2	36.80	1.66 %	1	36.3000	36.5000	4	0	0	[+]
URT	36.80 36.80	33.2000 40.4000	14:51 14:51 09:58 09:58	11 4 1 1	36,2000 36,2000 36,6000 36,6000	1 1 2 2	300 20 151 4	36.2000 36.1000 36.0000 35.9000	36.8000 37.2000 37.3000 37.5000	106 30 10 80	2 1 1 1
BOS	10,1600	11:01	4	10.14	1.60 %	130	10.1400	10.1600	1281	6	61	[+]
BOS	9.94 10.20	9.1300 11.1400	10:55 10:45 10:44 10:38	20 393 4 2	10,1400 10,1600 10,1600 10,1600	2 1 1 1	130 30 30 30	10.1000 10.0800 10.0600 10.0400	10.1800 10.2000 10.2200 10.2400	200 3377 1 525	1 3 1 3
WIELTON	5,9000	10:55	77	5.87	1.55 %	6	5.8300	5.8900	1300	32	190	[+]
WLT	5.80 5.97	5.2900 6.4500	10:55 10:48 10:48 10:48	34 16 279 5	5,8900 5,8900 5,8600 5,8600	4 3 2 2	130 602 876 5	5.8200 5.8100 5.8000 5.7900	5.9000 5.9100 5.9200 5.9400	6025 2 772 2	3 1 1 1
GETIN	0,5500	11:10	5000	0.54	1.48 %	5000	0.5500	0.5510	7090	95	52	[+]
GTN	0.54 0.55	0.4880 0.5960	10:59 10:59 10:58 10:58	3330 1092 15865 10700	0,5500 0,5500 0,5500 0,5500	7 1 10 2	8571 9242 73515 17878	0.5420 0.5410 0.5400 0.5390	0.5520 0.5530 0.5550 0.5570	43987 1119 27200 285	3 1 4 1
FERRO	27,7000	11:12	17	27.10	1.47 %	511	27.7000	27.9000	189	2	62	[+]
FRO	27.10 28.00	24.4000 29.8000	11:12 11:12 11:08 10:59	4 10 5 187	27,7000 27,8000 27,9000 27,9000	3 5 5 4	401 350 1021 1894	27.6000 27.5000 27.4000 27.3000	28.0000 28.1000 28.2000 28.3000	1605 181 4081 20	5 5 5 1
RAEN	0,5650	11:06	500	0.56	1.44 %	400	0.5460	0.5650	3130	28	16	[+]
RAE	0.55 0.59	0.5030 0.6130	11:05 11:05 11:05 10:52	282 1500 18 3374	0,5650 0,5640 0,5640 0,5510	2 1 1 1	4405 1000 1000 20	0.5440 0.5430 0.5420 0.5410	0.5670 0.5780 0.5800 0.5900	3925 1000 13020 3400	1 1 1 2
PULAWY	50,6000	10:42	1	50.00	1.40 %	6	50.0000	50.6000	10	0	4	[+]
ZAP	50.00 50.80	45.0000 55.0000	09:21 09:20 09:20 09:10	20 50 10 1	50,8000 50,8000 50,6000 50,0000	1 1 1 1	4 50 135 4	49.9000 49.6000 49.5000 49.3000	50.8000 51.0000 51.8000 52.0000	435 640 113 723	2 2 2 5
TEXT	38,8800	11:13	1	38.40	1.36 %	37	38.8600	38.8800	415	42	1 614	[+]
TXT	38.10 39.16	34.5600 42.2400	11:10 11:09 11:09 11:09	25 243 127 4	38,8600 38,9000 38,9000 38,9000	2 2 2 1	3 52 1004 80	38.8400 38.8200 38.8000 38.7800	38.9000 38.9400 38.9600 38.9800	65 2 80 545	1 1 1 2
XPLUS	2,2800	10:21	5	2.28	1.33 %	2065	2.2500	2.2800	207	0	1	[+]
XPL	2.28 2.28	2.0600 2.5000	10:21 10:21 10:21 09:50	5 5 5 18	2,2800 2,2800 2,2800 2,2800	1 2 5 1	3405 616 4322 496	2.2200 2.2100 2.2000 2.1400	2.2900 2.3000 2.3100 2.3200	199 500 500 3265	1 1 1 2
APATOR	22,9500	11:07	1	22.70	1.32 %	45	22.9000	22.9500	47	2	47	[+]
APT	22.70 22.95	20.4500 24.9500	10:54 10:54 10:54 10:54	35 52 1 1	22,8500 22,9500 22,9500 22,9500	1 1 2 2	112 943 179 60	22.8500 22.8000 22.7000 22.6500	23.0000 23.1500 23.2000 23.2500	556 155 933 10	4 6 5 1
BUMECH	14,2200	11:15	200	14.14	1.28 %	240	14.2200	14.3200	210	17	245	[+]
BMC	14.08 14.40	12.7400 15.5400	11:10 11:10 11:03 11:03	46 254 1 146	14,3200 14,3200 14,3400 14,3400	1 4 1 3	29 1110 210 1361	14.2000 14.1800 14.1400 14.1000	14.3400 14.3600 14.3800 14.4000	510 240 200 422	2 1 1 4
CYBERFLKS	179,2000	11:13	2	178.00	1.24 %	148	178.8000	179.2000	13	6	1 034	[+]
CBF	177.40 181.80	160.2000 195.8000	11:13 11:13 11:11 11:11	1 2 5 2	179,2000 179,2000 179,2000 179,2000	1 2 3 1	1 27 55 5	178.6000 178.4000 178.2000 178.0000	179.4000 179.6000 179.8000 180.0000	17 8 28 5	2 2 2 1
UNICREDIT	285,9500	10:20	8	283.20	1.24 %	1000	283.8500	286.3000	331	0	5	[+]
UCG	283.20 285.95	254.9000 311.5000	10:20 09:32 16:07 15:54	5 5 14 5	285,0000 283,2000 282,4500 281,0000	1 0 0 0	1000 0 0 0	283.8000 0.0000 0.0000 0.0000	286.3500 290.0000 298.0000 303.0000	1000 4 10 3	1 1 1 1
LPP	17 020,0000	11:12	1	16,990.00	1.22 %	2	17025.0000	17055.0000	1	0	5 213	[+]
LPP	16,720.00 17,020.00	15295.0000 18685.0000	11:12 11:12 11:11 11:11	1 2 1 1	17 015,0000 17 010,0000 17 010,0000 17 010,0000	1 1 1 1	1 1 3 5	17020.0000 17015.0000 17010.0000 17005.0000	17065.0000 17070.0000 17095.0000 17100.0000	1 5 11 26	1 1 4 3
OTLOG	11,5800	11:06	10	11.40	1.22 %	2	11.2600	11.5800	890	1	6	[+]
OTS	11.22 11.70	10.2600 12.5400	10:52 10:47 10:25 10:25	1 15 8 2	11,6000 11,6000 11,6000 11,5800	1 1 1 3	2 54 80 22	11.2400 11.2200 11.2000 11.1000	11.6000 11.7000 11.7200 11.7400	276 129 747 2	1 2 1 1
ASSECOBS	85,6000	11:13	12	85.20	1.18 %	114	85.6000	85.8000	52	0	23	[+]
ABS	85.00 85.80	76.8000 93.6000	10:42 10:31 10:27 10:23	16 1 3 30	85,6000 85,8000 85,8000 85,8000	4 3 1 1	15 173 49 105	85.0000 84.6000 84.4000 84.2000	86.0000 86.2000 86.4000 86.8000	163 15 92 1	4 1 2 1
ASSECOSEE	62,7000	11:12	3	62.90	1.13 %	86	61.9000	62.7000	87	1	44	[+]
ASE	61.80 62.90	56.7000 69.1000	11:09 11:08 11:08 11:08	5 1 20 24	62,7000 62,7000 62,7000 62,7000	4 2 3 5	50 151 268 179	61.8000 61.7000 61.6000 61.5000	62.9000 63.0000 63.1000 63.2000	29 26 254 198	1 1 1 1
TORPOL	62,7000	11:10	20	62.00	1.13 %	179	62.5000	62.7000	80	5	298	[+]
TOR	62.00 62.80	55.8000 68.2000	11:10 11:10 11:09 11:09	8 32 13 6	62,7000 62,7000 62,7000 62,7000	3 3 3 2	150 66 356 1270	62.3000 62.2000 62.1000 62.0000	62.8000 62.9000 63.0000 63.1000	220 460 760 1029	4 3 7 3
CIGAMES	2,7100	11:14	478	2.66	1.12 %	1342	2.6850	2.7100	3154	64	171	[+]
CIG	2.66 2.71	2.3950 2.9250	11:14 11:14 11:14 11:12	470 793 1259 80	2,7100 2,7100 2,7050 2,7050	1 2 3 3	970 1437 5087 2005	2.6800 2.6700 2.6650 2.6600	2.7150 2.7200 2.7250 2.7300	1038 2365 4750 9931	2 4 2 4
UNIBEP	13,9500	11:13	5	13.70	1.09 %	50	13.7500	13.9500	1995	1	11	[+]
UNI	13.70 13.95	12.3500 15.0500	11:13 11:13 11:13 11:13	50 50 100 95	13,9000 13,8500 13,8000 13,8000	2 2 2 1	826 210 561 230	13.7000 13.6500 13.6000 13.5500	14.0000 14.0500 14.1000 14.2000	7862 1 2400 1999	16 1 3 5
POLENERGIA	56,4000	10:58	5	55.80	1.08 %	12	56.2000	56.4000	10	0	2	[+]
PEP	55.80 56.60	50.4000 61.2000	10:58 10:39 10:39 09:52	5 5 5 2	56,4000 56,4000 56,4000 56,6000	2 5 5 4	10 174 526 1031	56.0000 55.8000 55.6000 55.4000	56.6000 56.8000 57.0000 57.4000	485 245 992 30	5 5 6 1
CCC	122,3500	11:14	42	121.55	1.07 %	277	122.3000	122.3500	33	163	19 776	[+]
CCC	119.90 122.65	109.4000 133.7000	11:14 11:14 11:14 11:14	2 4 5 13	122,3500 122,4000 122,4000 122,4000	1 6 3 3	5 286 205 152	122.2500 122.2000 122.1500 122.1000	122.4000 122.4500 122.5000 122.5500	136 174 74 7	2 2 3 1
HARPER	5,7000	11:08	701	5.64	1.06 %	189	5.6600	5.7000	299	2	10	[+]
HRP	5.64 5.70	5.0800 6.2000	11:08 10:59 10:47 09:00	44 100 186 255	5,7000 5,6800 5,6600 5,6400	1 1 1 1	567 1349 660 36	5.6400 5.5600 5.5400 5.5000	5.7200 5.7400 5.7600 5.7800	245 290 100 237	1 1 1 1
CREEPYJAR	390,0000	10:55	1	385.00	1.04 %	6	387.0000	390.0000	33	0	34	[+]
CRJ	385.00 390.00	347.0000 423.0000	10:11 10:11 10:11 10:11	1 2 3 4	390,0000 390,0000 390,0000 388,0000	1 4 1 2	2 22 20 8	386.0000 385.0000 384.0000 383.0000	391.0000 392.0000 393.0000 395.0000	7 31 6 10	1 3 2 1
ODLEWNIE	10,6500	10:59	628	10.75	0.95 %	231	10.5500	10.6500	4479	3	28	[+]
ODL	10.50 10.75	9.6800 11.8000	10:59 10:51 10:15 09:56	506 4 4 10	10,6000 10,5500 10,6500 10,5500	2 2 2 5	2316 213 1239 1737	10.5000 10.4500 10.4000 10.3500	10.7000 10.8000 10.8500 10.9000	1000 7 1492 525	1 2 3 2
SELENAFM	44,3000	11:12	1	44.20	0.91 %	124	44.0000	44.3000	148	1	55	[+]
SEL	43.60 44.30	39.8000 48.6000	10:33 10:30 10:21 10:16	1 11 6 4	44,3000 43,6000 44,3000 44,3000	1 2 3 4	1 420 310 652	43.9000 43.6000 43.1000 43.0000	44.4000 44.5000 44.6000 44.7000	70 68 169 100	1 1 1 1
KCI	0,9260	10:36	207	0.92	0.87 %	11	0.9000	0.9180	7412	49	45	[+]
KCI	0.90 0.93	0.8260 1.0050	10:31 10:10 10:09 10:08	75 43 1989 5000	0,9260 0,9260 0,9000 0,9000	1 1 2 3	3000 5000 1032 6428	0.8960 0.8880 0.8840 0.8820	0.9220 0.9240 0.9260 0.9280	5000 5000 3981 5100	1 1 3 2
BOGDANKA	18,4600	11:14	6	18.30	0.87 %	2865	18.4200	18.4600	401	14	256	[+]
LWB	18.24 18.50	16.4800 20.1000	11:11 11:09 11:01 11:00	1 25 17 15	18,4600 18,4400 18,4400 18,4200	2 4 3 3	1708 600 1246 846	18.3400 18.3200 18.3000 18.2800	18.5000 18.5400 18.5600 18.5800	1447 300 635 300	6 2 3 2
SANPL	501,8000	11:13	7	499.00	0.86 %	153	501.6000	501.8000	78	24	12 127	[+]
SPL	495.50 502.60	449.1000 548.8000	11:13 11:12 11:12 11:12	11 12 15 21	501,8000 501,8000 501,8000 501,8000	4 2 2 1	64 36 32 25	501.4000 501.2000 501.0000 500.8000	502.0000 502.2000 502.4000 502.6000	57 121 79 144	2 6 4 3
4MASS	4,2300	10:59	257	4.20	0.83 %	854	4.2300	4.2450	500	19	81	[+]
4MS	4.11 4.26	3.7800 4.6100	10:52 10:48 10:48 10:47	289 43 57 400	4,2500 4,2500 4,2500 4,2500	1 1 2 1	500 5000 58 150	4.2000 4.1900 4.1750 4.1650	4.2500 4.2600 4.2650 4.2700	1318 143 1270 1720	3 1 2 4
PCFGROUP	3,0450	10:48	1	3.03	0.83 %	7390	3.0300	3.0450	1796	20	59	[+]
PCF	2.96 3.05	2.7300 3.3300	10:40 10:40 10:40 10:38	400 500 219 2000	3,0400 3,0400 3,0400 3,0300	1 4 1 1	106 3304 2699 430	3.0250 2.9700 2.9650 2.9600	3.0500 3.0600 3.0700 3.0800	1600 1084 1050 1400	3 2 3 2
BBIDEVNFI	4,9400	09:00	8	4.94	0.82 %	1249	4.9400	5.0000	542	0	0	[+]
BBD	4.94 4.94	4.4600 5.4000	13:44 13:44 13:44 13:37	79 285 16 150	4,9000 4,9400 4,9600 5,0500	2 1 3 5	764 221 390 3144	4.9200 4.9000 4.8600 4.8400	5.0500 5.1500 5.2000 5.2500	4525 341 423 1	2 3 2 1
PROCHEM	24,8000	11:14	1	24.70	0.81 %	22	23.5000	24.8000	70	1	22	[+]
PRM	24.50 24.80	22.3000 27.1000	10:41 10:40 10:09 09:36	185 120 42 25	24,6000 24,6000 24,7000 24,8000	2 2 1 1	130 181 111 47	23.4000 23.3000 22.6000 22.5000	24.9000 25.0000 26.0000 26.1000	302 50 393 39	1 1 4 1
STALEXP	3,1000	11:13	6	3.10	0.81 %	16835	3.0950	3.1000	3086	38	118	[+]
STX	3.08 3.10	2.7900 3.4000	11:12 11:11 11:05 11:05	32 50 82 1208	3,0950 3,0950 3,0950 3,1000	2 5 4 1	57 12673 1656 1500	3.0900 3.0800 3.0750 3.0700	3.1050 3.1100 3.1150 3.1200	1285 7413 2700 14123	2 4 2 6
JRHOLDING	5,2400	10:52	19	5.32	0.77 %	430	5.1400	5.2400	324	4	21	[+]
JRH	5.08 5.32	4.7900 5.8400	10:18 10:18 10:18 10:18	50 200 50 200	5,2600 5,1200 5,0800 5,1000	1 1 3 1	675 50 220 260	5.1000 5.0800 5.0600 5.0400	5.2600 5.3000 5.3200 5.3400	625 675 685 1112	1 1 2 2
COLUMBUS	5,3000	11:13	2	5.26	0.76 %	2	5.2900	5.3000	498	36	189	[+]
CLC	5.20 5.37	4.7350 5.7800	11:06 11:06 11:06 10:50	14 2 4 429	5,3400 5,3400 5,3400 5,3400	5 1 3 3	497 395 1220 1815	5.2600 5.2500 5.2100 5.2000	5.3400 5.3500 5.3600 5.3700	1056 802 1250 2	2 3 2 1
MEDICALG	34,2000	10:56	4	34.00	0.74 %	65	34.0500	34.2000	61	11	371	[+]
MDG	33.80 34.70	30.6000 37.4000	10:55 10:55 10:55 10:49	2 3 20 2	34,2500 34,2500 34,2000 34,2000	2 1 3 2	86 1 104 441	34.0000 33.9500 33.9000 33.8500	34.3000 34.3500 34.4000 34.5000	3 100 410 170	1 2 1 2
GRUPAAZOTY	17,0900	11:09	197	17.05	0.71 %	310	17.0700	17.1100	276	86	1 463	[+]
ATT	16.97 17.29	15.3500 18.7500	11:09 11:09 11:09 11:09	3 59 61 80	17,0800 17,0800 17,0700 17,0600	1 3 2 2	90 229 560 173	17.0600 17.0400 17.0300 17.0200	17.1200 17.1300 17.1400 17.1500	558 1766 560 1120	3 5 2 4
PGE	8,6960	11:14	26	8.70	0.69 %	288	8.6940	8.6980	539	598	5 204	[+]
PGE	8.56 8.80	7.8280 9.5640	11:12 11:12 11:12 11:12	230 290 546 50	8,6920 8,6900 8,6880 8,6880	3 2 2 4	523 667 937 1770	8.6920 8.6900 8.6880 8.6860	8.7000 8.7040 8.7060 8.7080	561 470 924 64	3 1 1 1
SONEL	15,5000	09:28	1	15.45	0.65 %	191	15.4500	15.5000	107	0	0	[+]
SON	15.45 15.50	13.9500 16.9500	09:17 09:00 09:00 16:36	1 5 4 9	15,5000 15,4500 15,4500 15,4000	1 1 2 5	30 15 18 438	15.4000 15.3500 15.3000 15.2000	15.6000 15.7000 15.8000 15.8500	843 10 20 789	2 1 1 2
XTPL	79,9000	09:53	1	78.40	0.63 %	80	78.8000	79.0000	7	0	2	[+]
XTP	78.40 80.30	70.6000 86.2000	09:34 09:19 09:08 09:00	5 1 11 1	78,8000 80,2000 80,3000 78,4000	1 1 2 1	5 116 40 28	78.5000 78.4000 78.2000 78.1000	79.6000 79.7000 79.8000 79.9000	5 57 14 150	1 1 2 1
DEVELIA	8,1500	10:58	34	8.17	0.62 %	511	8.1100	8.1400	1502	23	190	[+]
DVL	8.01 8.18	7.3600 8.9800	10:53 10:50 10:50 10:50	2 755 451 294	8,1500 8,0900 8,1000 8,1000	2 3 3 4	770 3383 3068 5274	8.0900 8.0800 8.0700 8.0600	8.1500 8.1600 8.1700 8.1800	3990 1933 983 2878	4 3 1 3
MEDINICE	13,1800	11:04	48	12.90	0.61 %	663	13.1000	13.1800	3289	32	416	[+]
ICE	12.62 13.20	11.6200 14.1800	11:04 11:04 11:00 10:59	75 385 300 1	13,1800 13,1600 13,1800 13,1800	2 1 1 2	113 200 256 608	13.0800 13.0400 13.0200 13.0000	13.2200 13.2400 13.2600 13.3000	180 1709 700 600	1 2 2 2
WASKO	1,7100	09:00	50	1.71	0.59 %	500	1.6950	1.7050	2500	0	0	[+]
WAS	1.71 1.71	1.5400 1.8800	17:00 11:59 11:59 11:59	1000 43 450 500	1,7000 1,7200 1,7150 1,7150	1 2 2 1	2000 1199 1688 1800	1.6900 1.6750 1.6700 1.6600	1.7100 1.7150 1.7200 1.7250	1458 2578 2220 1367	3 3 4 1
INPRO	8,7000	09:00	4	8.70	0.58 %	100	8.6000	8.7000	3472	0	0	[+]
INP	8.70 8.70	7.8500 9.5500	16:34 13:26 11:25 11:24	99 500 1 47	8,6500 8,6000 8,4500 8,4500	2 3 1 1	1150 1275 150 200	8.5000 8.4500 8.2500 8.2000	8.8500 8.9000 8.9500 9.0500	2337 200 300 500	2 1 2 1
DIAG	170,7000	11:13	2	172.00	0.56 %	1	170.6500	170.7000	137	9	1 531	[+]
DIA	169.45 172.00	154.8000 189.2000	11:12 11:12 11:12 11:12	18 42 25 42	170,3500 170,7000 170,7500 170,7000	4 1 1 1	66 25 125 5	170.5500 170.2000 170.0000 169.9500	170.8000 170.8500 170.9000 170.9500	10 11 13 5	1 1 1 1
TRANSPOL	3,8700	09:00	6	3.87	0.52 %	100	3.8000	3.8700	2588	0	0	[+]
TRN	3.87 3.87	3.4900 4.2500	15:44 15:44 12:48 11:58	9 6 4 347	3,8500 3,8400 3,8400 3,7300	2 2 1 2	2684 6650 10 1249	3.7400 3.7300 3.7200 3.7100	3.9000 3.9100 3.9200 3.9300	10 1000 5 5	1 1 1 1
KINOPOL	19,7000	10:00	48	19.40	0.51 %	57	19.7000	19.7500	100	2	36	[+]
KPL	19.40 19.70	17.5000 21.3000	10:00 10:00 10:00 10:00	4 100 3 105	19,7000 19,7000 19,7000 19,7000	1 3 1 3	501 234 150 986	19.4500 19.4000 19.3000 19.2500	19.8000 19.9000 19.9500 20.0000	200 506 530 2453	1 2 1 8
WIRTUALNA	60,5000	11:15	90	60.30	0.50 %	227	60.4000	60.6000	31	6	391	[+]
WPL	60.00 60.70	54.3000 66.3000	11:13 11:13 11:08 11:08	50 50 75 25	60,5000 60,5000 60,5000 60,5000	3 1 3 7	600 16 570 4809	60.3000 60.2000 60.1000 60.0000	60.7000 60.8000 60.9000 61.0000	665 100 100 160	6 1 1 2
CLNPHARMA	20,3000	10:41	100	20.40	0.50 %	30	20.2000	20.3000	600	1	27	[+]
CLN	20.20 20.45	18.3600 22.4000	10:33 10:28 10:28 10:28	100 70 90 90	20,3000 20,2000 20,2000 20,2000	1 1 3 9	2 10 161 3988	20.1500 20.1000 20.0500 20.0000	20.3500 20.4000 20.4500 20.5000	2514 904 501 709	1 3 2 7
TRAKCJA	3,2700	10:43	600	3.27	0.46 %	1440	3.2550	3.2700	5015	18	60	[+]
TRK	3.26 3.29	2.9450 3.5950	10:37 10:36 10:35 10:35	80 186 90 10	3,2750 3,2600 3,2800 3,2750	1 1 1 3	1007 1009 1000 1380	3.2500 3.2450 3.2400 3.2300	3.2750 3.2800 3.2900 3.2950	9920 7225 3209 5697	1 3 3 1
ATREM	50,2000	11:12	5	50.60	0.40 %	153	49.8000	50.2000	9	2	106	[+]
ATR	49.10 50.60	45.6000 55.6000	11:00 11:00 10:58 10:48	9 1 16 1	49,8000 49,8000 49,8000 49,8000	1 2 2 4	205 649 278 201	49.7000 49.6000 49.5000 49.4000	50.4000 50.6000 50.8000 51.0000	250 3 560 623	1 1 6 6
APSENERGY	2,6000	09:00	5	2.60	0.39 %	20	2.5300	2.6000	435	0	0	[+]
APE	2.60 2.60	2.3400 2.8600	16:20 16:20 13:42 13:42	730 20 485 15	2,5900 2,5900 2,5900 2,5800	2 1 1 1	215 2989 5 21	2.5200 2.5100 2.5000 2.4800	2.6100 2.6300 2.6400 2.6600	20 2852 1916 1053	1 1 2 1
06MAGNA	2,6000	11:04	130	2.56	0.39 %	717	2.5900	2.6000	2075	2	5	[+]
06N	2.56 2.60	2.3100 2.8100	10:47 10:43 10:24 10:16	83 5 602 200	2,5900 2,6000 2,6000 2,5900	1 1 1 2	787 6451 2000 2800	2.5600 2.5500 2.5400 2.5100	2.6300 2.6400 2.6600 2.6800	1235 3441 1000 5780	2 3 1 3
CREOTECH	381,5000	11:14	5	381.50	0.39 %	5	380.5000	381.5000	31	1	237	[+]
CRI	380.00 383.00	343.5000 419.5000	11:12 11:10 11:07 11:05	9 5 1 5	381,5000 381,5000 380,5000 381,5000	1 2 2 3	7 10 15 132	380.0000 379.0000 378.0000 377.5000	382.0000 382.5000 383.0000 383.5000	50 114 303 136	2 4 7 2
ENERGOINS	2,6900	11:05	5	2.61	0.37 %	787	2.6600	2.6700	2000	175	477	[+]
ENI	2.61 2.86	2.3500 2.8700	11:05 11:04 11:02 11:02	180 47 17 678	2,6600 2,6900 2,7000 2,6600	1 1 4 1	3400 3000 5083 2008	2.6500 2.6400 2.6300 2.6200	2.6800 2.6900 2.7000 2.7400	20101 75 8381 553	2 1 3 1
ATAL	56,4000	10:53	3	56.20	0.36 %	266	56.0000	56.4000	139	0	11	[+]
1AT	56.00 56.40	50.6000 61.8000	10:48 10:48 10:40 10:32	35 15 5 3	56,0000 56,1000 56,4000 56,4000	1 3 1 1	5 3 26 15	55.9000 55.8000 55.7000 55.6000	56.7000 56.8000 56.9000 57.0000	15 767 76 575	1 4 2 3
IMCOMPANY	28,3000	09:20	100	29.00	0.35 %	60	28.3000	28.9000	100	0	8	[+]
IMC	28.20 29.00	26.1000 31.9000	09:08 09:07 09:06 09:00	4 1 1 179	28,2000 28,2000 28,2000 29,0000	3 1 2 1	517 256 110 100	28.2000 28.1000 28.0000 27.1000	29.0000 29.1000 29.2000 29.4000	362 371 200 156	2 1 1 1
PROJPRZEM	14,5000	09:00	1	14.50	0.35 %	98	14.2000	14.4500	200	0	0	[+]
PJP	14.50 14.50	13.0500 15.9500	17:00 13:43 13:25 13:24	2 18 106 160	14,4500 14,4500 14,4500 14,4500	4 3 3 2	291 790 187 566	14.1500 14.1000 14.0500 14.0000	14.5000 14.7000 14.7500 14.8000	1183 511 520 174	1 1 1 1
SKARBIEC	31,7000	09:55	50	31.50	0.32 %	179	31.4000	31.7000	736	0	10	[+]
SKH	31.50 31.70	28.4000 34.6000	09:15 09:09 09:09 09:09	20 150 5 15	31,7000 31,7000 31,7000 31,5000	1 1 2 1	538 20 250 166	31.3000 31.0000 30.6000 30.5000	31.8000 31.9000 32.5000 32.6000	15 134 230 298	1 2 1 1
GTC	3,1300	10:49	375	3.13	0.32 %	404	3.0800	3.1000	500	2	6	[+]
GTC	3.09 3.13	2.8200 3.4400	10:49 10:49 10:49 10:34	197 372 200 200	3,1300 3,0900 3,0900 3,0900	1 6 1 2	4 5951 222 1440	3.0700 3.0500 3.0300 3.0200	3.1300 3.1400 3.1500 3.1700	625 1588 1000 4	1 2 1 1
MOBRUK	309,5000	11:06	10	310.50	0.32 %	68	309.5000	311.0000	108	1	212	[+]
MBR	307.00 312.00	279.5000 341.5000	11:06 11:04 11:03 11:03	1 1 17 45	310,0000 309,5000 311,0000 309,5000	3 3 5 6	35 22 201 49	309.0000 308.5000 308.0000 307.5000	311.5000 312.0000 312.5000 313.0000	20 33 67 172	2 5 1 2
ATLANTAPL	16,9500	11:13	15	16.95	0.30 %	1	16.7000	16.9500	444	0	0	[+]
ATP	16.95 16.95	15.3000 18.6000	09:00 16:25 16:17 16:16	2 59 36 9	16,9500 16,9000 16,6000 16,7000	2 1 7 1	26 200 177 200	16.6000 16.5500 16.5000 16.4500	17.0000 17.1000 17.3500 17.4000	450 825 21 175	1 1 1 1
DELKO	6,9000	11:06	289	6.90	0.29 %	44	6.8400	6.9000	5747	2	13	[+]
DEL	6.84 6.90	6.2200 7.5800	11:04 11:04 11:02 11:02	256 34 5 3	6,8400 6,8400 6,8600 6,8600	2 8 7 3	690 1590 2902 540	6.8200 6.8000 6.7800 6.7600	6.9200 6.9400 6.9600 6.9800	2068 310 1450 1231	3 2 5 3
ATMGRUPA	3,7800	10:54	3	3.79	0.27 %	1358	3.7700	3.7900	7564	1	3	[+]
ATG	3.78 3.79	3.4200 4.1600	09:58 09:33 09:33 09:33	330 79 266 10	3,7900 3,7900 3,7900 3,7800	2 5 2 3	739 3603 1150 736	3.7200 3.7100 3.7000 3.6900	3.8000 3.8200 3.8400 3.8500	1873 91 1259 3637	4 1 2 3
CEZ	222,2000	10:06	21	221.60	0.27 %	500	222.0000	223.2000	500	0	16	[+]
CEZ	221.60 222.60	199.5000 243.6000	09:03 09:03 09:00 09:00	1 7 42 1	222,6000 222,6000 221,6000 221,6000	1 1 3 1	500 2500 9 10	221.4000 221.2000 221.0000 219.6000	223.6000 224.0000 224.2000 224.4000	516 20 20 2500	3 1 1 1
DECORA	75,0000	10:20	18	74.80	0.27 %	39	74.0000	74.8000	250	0	20	[+]
DCR	74.00 75.00	67.4000 82.2000	10:18 10:03 10:03 10:03	10 4 1 8	75,0000 74,0000 74,2000 74,2000	1 2 1 2	1 29 107 32	73.8000 73.6000 73.0000 72.8000	75.0000 75.6000 75.8000 76.0000	983 34 29 190	12 2 2 6
KSGAGRO	3,7900	09:40	365	3.79	0.26 %	31	3.6800	3.7900	3	0	2	[+]
KSG	3.79 3.79	3.4200 4.1600	09:40 09:00 17:00 16:04	29 12 20 14	3,7900 3,7900 3,7800 3,7800	1 3 1 2	5 648 358 1653	3.6700 3.6500 3.6400 3.6100	3.8000 3.8200 3.8600 3.8700	943 1700 95 5	2 2 2 1
ALLEGRO	31,2800	11:14	9	31.35	0.26 %	938	31.2700	31.2800	745	949	29 643	[+]
ALE	31.09 31.36	28.2150 34.4750	11:12 11:12 11:12 11:12	381 2 200 38	31,2850 31,2850 31,2800 31,2750	2 3 1 1	950 1548 700 700	31.2600 31.2550 31.2500 31.2450	31.2850 31.2900 31.2950 31.3000	501 1579 379 3234	1 3 3 7
OPONEOPL	87,8000	11:09	7	87.80	0.23 %	79	87.6000	87.8000	61	0	38	[+]
OPN	87.60 88.00	79.2000 96.4000	11:01 10:59 10:57 10:48	2 4 8 10	88,0000 88,0000 87,6000 88,0000	3 2 4 1	104 125 346 8	87.4000 87.2000 87.0000 86.8000	88.0000 88.4000 88.6000 88.8000	248 133 30 50	3 2 1 1
VOTUM	47,4000	11:14	3	47.40	0.21 %	26	47.3500	47.4000	247	2	77	[+]
VOT	47.35 47.60	42.7000 52.1000	11:12 11:10 10:58 10:51	4 1 34 74	47,4000 47,4000 47,4000 47,3500	9 1 2 5	699 20 623 316	47.3000 47.2500 47.2000 47.1500	47.4500 47.5000 47.6000 47.6500	11 531 335 1446	1 2 5 4
PLAZACNTR	2,3350	10:40	300	2.32	0.21 %	411	2.3000	2.3350	33	2	6	[+]
PLZ	2.32 2.34	2.0900 2.5500	09:34 09:34 09:14 09:14	336 526 874 411	2,3250 2,3250 2,3250 2,3200	1 1 3 1	1085 411 1789 455	2.2950 2.2850 2.2800 2.2500	2.3400 2.3450 2.3500 2.3550	269 411 416 411	1 1 2 1
TAURONPE	9,0460	11:14	10	9.02	0.20 %	4935	9.0460	9.0560	39	769	6 950	[+]
TPE	8.93 9.12	8.1180 9.9220	11:14 11:14 11:14 11:14	632 325 1183 2129	9,0460 9,0460 9,0460 9,0460	3 1 2 1	220 1300 3048 1300	9.0440 9.0420 9.0400 9.0360	9.0580 9.0600 9.0620 9.0640	167 2156 2000 2259	1 1 1 3
PHN	9,8000	09:38	135	9.78	0.20 %	10	9.7200	9.8000	1511	0	2	[+]
PHN	9.78 9.80	8.8200 10.7500	09:15 09:15 09:15 09:15	2 2 2 2	9,8000 9,8000 9,8000 9,8000	1 1 2 2	200 164 329 1234	9.7000 9.6800 9.6400 9.6200	9.8600 9.8800 9.9000 9.9200	295 1060 85 510	1 2 1 2
11B	155,9000	11:13	8	156.20	0.19 %	68	155.6000	155.9000	41	4	557	[+]
11B	154.70 156.20	140.6000 171.8000	11:13 11:12 11:12 11:12	20 19 24 41	155,9000 155,6000 155,9000 155,9000	1 2 3 12	29 29 82 441	155.5000 155.2000 155.1000 155.0000	156.0000 156.2000 156.4000 156.5000	1142 63 130 50	7 2 3 1
MOSTALZAB	6,7000	11:07	100	6.70	0.15 %	200	6.6800	6.7000	9830	24	164	[+]
MSZ	6.69 6.70	6.0300 7.3700	10:46 10:31 10:23 10:22	11 738 222 78	6,7000 6,6900 6,6900 6,6900	2 2 2 1	434 497 3050 1700	6.6700 6.6600 6.6500 6.6400	6.7900 6.8000 6.8200 6.8300	300 3000 1100 1344	1 2 2 2
SCPFL	145,6000	11:11	10	146.00	0.14 %	213	145.6000	145.8000	20	1	102	[+]
SCP	144.40 146.00	131.4000 160.6000	11:06 11:05 11:00 10:59	30 9 1 21	146,0000 145,6000 145,6000 145,8000	1 2 2 3	5 40 11 46	145.0000 144.8000 144.6000 144.4000	146.0000 146.2000 146.4000 146.6000	65 40 540 610	6 3 1 3
CAPITEA	0,3585	11:08	2000	0.36	0.14 %	9000	0.3585	0.3645	10221	80	29	[+]
CAP	0.36 0.36	0.3255 0.3975	11:08 11:04 11:04 11:04	6000 167 8000 5650	0,3600 0,3645 0,3610 0,3610	2 1 2 2	11405 5835 10224 18986	0.3580 0.3575 0.3560 0.3550	0.3650 0.3660 0.3670 0.3675	2777 5184 3000 2528	1 1 1 1
MERCATOR	38,0500	11:12	27	38.05	0.13 %	50	38.0500	38.3000	103	1	54	[+]
MRC	37.90 38.40	34.2500 41.8500	11:12 11:00 11:00 11:00	47 47 1 50	38,0500 38,3000 38,3000 38,3000	1 1 6 2	300 1 180 213	38.0000 37.9500 37.9000 37.8500	38.4000 38.4500 38.5000 38.5500	1040 105 219 100	2 6 5 1
DEBICA	82,5000	11:02	1	82.20	0.12 %	60	82.1000	82.5000	1294	0	10	[+]
DBC	82.00 82.50	74.0000 90.4000	10:35 10:35 10:00 10:00	1 1 42 2	82,5000 82,5000 82,5000 82,4000	3 2 4 2	135 120 204 77	82.0000 81.9000 81.8000 81.7000	82.6000 82.7000 82.8000 82.9000	13 18 21 178	1 1 1 2
MURAPOL	40,6000	11:14	10	40.65	0.12 %	210	40.6000	40.8500	104	19	779	[+]
MUR	40.55 40.90	36.6000 44.7000	11:13 11:13 11:13 11:13	22 32 81 10	40,8500 40,8500 40,7500 40,6500	4 3 1 3	1466 270 254 1468	40.5500 40.5000 40.4500 40.4000	40.9000 40.9500 41.0000 41.0500	642 1315 4823 30	4 7 9 1
AUTOPARTN	16,5200	11:14	39	16.74	0.12 %	471	16.5200	16.5800	2403	10	157	[+]
APR	16.44 16.74	15.0800 18.4000	11:14 11:13 11:07 11:07	22 6 20 2	16,5200 16,5200 16,5800 16,5800	5 5 4 4	786 995 2331 1158	16.5000 16.4800 16.4600 16.4400	16.6000 16.6200 16.6400 16.6600	3965 1186 1507 483	5 3 3 1
TSGAMES	87,4000	11:12	10	87.10	0.11 %	15	87.2000	87.4000	147	3	287	[+]
TEN	86.80 88.20	78.4000 95.8000	11:11 11:09 11:09 11:08	10 1 2 15	87,2000 87,3000 87,3000 87,3000	2 3 2 7	68 29 120 298	87.1000 87.0000 86.9000 86.8000	87.5000 87.7000 87.8000 87.9000	66 9 445 64	2 1 5 6
GREENX	2,0300	11:14	5	2.02	0.10 %	3010	2.0200	2.0300	8062	81	164	[+]
GRX	2.01 2.03	1.8180 2.2220	11:13 11:13 11:13 11:13	58 342 1658 400	2,0300 2,0280 2,0280 2,0280	1 2 4 1	855 3000 7714 5000	2.0180 2.0140 2.0120 2.0100	2.0320 2.0340 2.0360 2.0380	1084 568 1044 2000	3 2 3 1
ABPL	97,7000	11:14	5	97.70	0.10 %	173	97.5000	97.7000	40	0	47	[+]
ABE	97.30 97.80	88.0000 107.4000	11:00 11:00 10:38 10:38	66 136 18 46	97,5000 97,5000 97,5000 97,5000	2 2 3 1	155 12 55 80	97.3000 97.2000 97.0000 96.9000	97.8000 97.9000 98.0000 98.2000	29 111 661 23	2 2 4 1
NEXITY	2,1000	09:00	5	1.99	0.00 %	135	1.9800	2.1000	49	0	0	[+]
NXG	1.99 2.10	1.8000 2.1800	09:00 09:00 09:00 12:32	5 100 50 1215	2,0200 2,0000 1,9900 2,1000	2 1 1 1	225 100 100 100	1.9700 1.9200 1.9000 1.8800	2.1200 2.1400 2.1600 2.1800	60 80 200 250	1 1 1 1
BRAND24	60,0000	11:02	102	60.00	0.00 %	138	60.0000	60.4000	210	1	46	[+]
B24	60.00 60.40	54.0000 66.0000	10:53 10:27 10:20 10:20	15 130 150 125	60,0000 60,0000 60,0000 60,0000	1 1 2 1	25 29 219 35	59.0000 58.2000 57.0000 56.8000	60.6000 61.0000 61.4000 61.6000	607 391 10 10	3 4 1 1
PRAGMAINK	3,1400	10:13	5	3.14	0.00 %	3480	3.0000	3.1400	3740	0	0	[+]
PRI	3.14 3.14	2.8400 3.4400	10:13 10:13 10:13 10:13	5 5 5 5	3,1400 3,1400 3,1400 3,1400	2 1 1 1	107 100 100 100	2.9400 2.9200 2.9000 2.8600	3.1800 3.2000 3.2200 3.2400	20 20 52 40	1 1 2 2
ZEPAK	17,4000	11:13	38	17.40	0.00 %	572	17.4000	17.5000	476	6	100	[+]
ZEP	17.40 17.90	15.6600 19.1400	11:13 11:13 11:13 11:13	390 40 100 200	17,4000 17,4000 17,4000 17,4000	2 2 1 1	119 230 218 75	17.3800 17.3000 17.2800 17.2600	17.5200 17.6600 17.6800 17.7000	36 197 174 109	1 1 1 2
PCCEXOL	2,3000	11:13	10	2.30	0.00 %	2016	2.2800	2.3000	4845	16	37	[+]
PCX	2.27 2.30	2.0700 2.5300	11:07 10:53 10:50 10:48	8 10 7 500	2,3000 2,3000 2,3000 2,2900	5 3 6 4	2349 2045 3122 7234	2.2700 2.2600 2.2500 2.2400	2.3100 2.3200 2.3300 2.3400	2380 2760 5258 4005	5 6 7 5
MARVIPOL	8,5800	11:05	32	8.60	0.00 %	7	8.5800	8.6000	1000	2	15	[+]
MVP	8.58 8.60	7.7400 9.4600	11:02 10:56 10:52 09:26	35 6 455 3	8,5800 8,6000 8,5800 8,6000	1 1 2 1	2 155 216 135	8.5600 8.5000 8.4800 8.4600	8.6200 8.6400 8.6600 8.6800	2712 2803 1845 151	2 2 3 2
TATRY MOUNTAIN	103,0000	16:04	5	0.00	0.00 %	2	86.5000	100.0000	22	0	0	[+]
TMR	0.00 0.00	93.0000 113.0000	09:00 09:00 09:00 11:06	1 9 1 34	106,0000 106,0000 106,0000 107,0000	2 1 1 1	3 8 40 12	86.0000 85.0000 84.5000 81.5000	105.0000 106.0000 107.0000 109.0000	65 215 216 445	3 1 1 3
ACAUTOGAZ	22,3000	11:04	1	22.30	0.00 %	459	22.2000	22.3000	304	0	3	[+]
ACG	22.30 22.30	20.1000 24.5000	11:04 09:37 09:00 09:00	1 10 3 27	22,3000 22,3000 22,3000 22,3000	5 8 6 4	388 493 265 185	22.1000 22.0000 21.9000 21.8000	22.4000 22.5000 22.6000 22.8000	211 340 110 111	1 1 1 1
ENELMED	18,4000	09:00	1	18.40	0.00 %	7	17.8000	18.4000	809	0	0	[+]
ENE	18.40 18.40	16.6000 20.2000	09:00 11:26 09:00 17:00	1 98 2 2	18,4000 18,4000 18,4000 18,4000	1 1 1 1	460 149 4 215	17.6000 17.4000 17.2000 16.5000	18.6000 18.8000 18.9000 19.0000	72 57 75 1605	1 2 1 6
IZOSTAL	3,1900	10:22	28	3.19	0.00 %	472	3.1900	3.2000	58	7	22	[+]
IZS	3.18 3.20	2.8800 3.5000	09:57 09:57 09:57 09:55	142 400 1458 4	3,2000 3,2000 3,1900 3,1900	3 2 3 4	1997 1558 1855 5205	3.1800 3.1700 3.1600 3.1500	3.2200 3.2300 3.2400 3.2500	435 1600 200 900	2 3 1 2
FEERUM	13,1000	09:00	2	13.10	0.00 %	660	12.5500	13.0500	298	0	0	[+]
FEE	13.10 13.10	11.8000 14.4000	16:24 16:24 16:24 16:13	3 75 62 350	13,1000 13,0000 12,9500 12,6000	1 2 2 1	10 120 365 252	12.1500 12.1000 12.0000 11.9000	13.1000 13.1500 13.2500 13.5000	1856 630 299 1450	2 1 1 1
CYFRPLSAT	11,1250	11:14	10	11.16	0.00 %	652	11.1100	11.1300	245	255	2 819	[+]
CPS	11.02 11.17	10.0400 12.2700	11:14 11:13 11:13 11:13	768 356 381 300	11,1100 11,1150 11,1150 11,1150	2 4 2 4	2362 2112 1160 1669	11.1050 11.1000 11.0950 11.0900	11.1350 11.1400 11.1450 11.1500	1 1420 719 1749	1 3 1 4
MOLECURE	7,3500	11:07	2	7.34	0.00 %	84	7.2400	7.3300	181	5	39	[+]
MOC	7.15 7.35	6.6100 8.0700	11:07 11:05 11:05 11:05	108 39 161 87	7,3400 7,3500 7,3500 7,3400	1 1 1 2	100 5 324 250	7.2300 7.2000 7.1700 7.1600	7.3500 7.4000 7.4400 7.4500	459 840 596 617	1 2 2 1
COMPERIA	8,1500	16:45	1	0.00	0.00 %	343	8.0500	8.1500	123	0	0	[+]
CPL	0.00 0.00	7.3500 8.9500	14:48 12:39 16:36 11:00	202 915 23 5	8,0500 8,2000 8,5500 8,5500	2 3 1 1	1126 1167 401 101	7.9000 7.6000 7.2000 6.4500	8.2000 8.3000 8.5500 8.6000	1000 1200 596 1040	2 1 1 2
MFO	35,5000	09:00	1	35.50	0.00 %	144	34.5000	35.6000	331	0	0	[+]
MFO	35.50 35.50	32.0000 39.0000	17:00 16:05 09:56 09:00	10 2 3 1	35,5000 34,5000 35,5000 35,9000	1 2 1 1	291 52 300 58	34.4000 34.3000 34.1000 34.0000	35.8000 35.9000 36.5000 36.9000	25 25 12 368	1 2 1 2
ENTER	55,3000	11:09	3	55.30	0.00 %	5	55.4000	55.5000	425	3	191	[+]
ENT	55.30 55.50	49.8000 60.8000	10:59 10:58 10:58 10:58	150 50 10 25	55,3000 55,3000 55,3000 55,4000	1 4 7 2	100 346 531 60	55.2000 55.1000 55.0000 54.9000	55.6000 55.7000 55.8000 55.9000	10 260 49 585	1 3 4 6
INTROL	6,9800	10:42	4	6.98	0.00 %	623	6.9600	6.9800	896	0	1	[+]
INL	6.96 6.98	6.3000 7.6600	10:42 10:24 09:59 09:00	39 8 17 10	6,9800 6,9800 6,9600 6,9600	2 1 2 4	1534 91 417 489	6.9200 6.9000 6.8800 6.8600	7.0000 7.0200 7.0600 7.0800	623 230 500 300	3 1 1 1
SECOGROUP	29,0000	12:12	179	0.00	0.00 %	909	29.0000	29.4000	179	0	0	[+]
SWG	0.00 0.00	26.2000 31.8000	10:37 10:17 09:34 09:23	3 568 70 500	29,6000 29,6000 29,6000 29,6000	1 1 1 1	80 100 24 200	28.2000 28.0000 27.8000 27.0000	30.0000 30.2000 31.0000 31.6000	1744 1 500 68	4 1 1 2
SKYLINE	1,4500	10:22	88	0.00	0.00 %	1214	1.4000	1.4400	3000	0	0	[+]
SKL	0.00 0.00	1.3100 1.5900	11:14 10:23 10:23 15:38	166 500 1000 1000	1,4400 1,4400 1,4300 1,4100	1 1 1 2	930 1000 74 8556	1.3800 1.3700 1.3600 1.3500	1.4500 1.5000 1.5200 1.5300	6846 900 2000 2440	3 1 1 1
LOKUM	22,0000	12:48	1	0.00	0.00 %	20	21.3000	22.0000	456	0	0	[+]
LKD	0.00 0.00	19.8000 24.2000	11:13 10:19 10:12 13:17	2 2 100 3	22,0000 21,5000 21,5000 22,0000	1 6 2 1	24 3584 26 50	21.2000 21.0000 20.9000 20.8000	22.1000 22.3000 22.4000 22.5000	13 100 20 250	1 1 1 1
RANKPROGR	4,4650	16:45	3	0.00	0.00 %	380	4.4200	4.4650	1123	0	0	[+]
RNK	0.00 0.00	4.0200 4.9100	16:39 11:17 11:13 16:19	32 23 377 3	4,4250 4,4700 4,4700 4,4700	1 1 1 1	1500 502 400 1500	4.4000 4.3900 4.3800 4.3750	4.4750 4.5000 4.5200 4.5300	1560 1670 30 1500	2 1 1 1
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	1,4800	11:13	2000	1.47	0.00 %	2	1.4700	1.4800	5007	11	16	[+]
EUC	1.45 1.49	1.3250 1.6150	11:13 11:13 11:13 11:09	630 768 1191 806	1,4700 1,4700 1,4700 1,4700	4 1 1 2	11456 6535 280 6850	1.4500 1.4400 1.4300 1.4250	1.4850 1.4900 1.5000 1.5050	2194 3400 12380 500	4 3 5 1
APLISENS	17,6000	09:00	10	17.60	0.00 %	20	17.4000	17.5000	3871	0	0	[+]
APN	17.60 17.60	15.8500 19.3500	17:00 16:37 16:37 12:48	2 20 5 5	17,6000 17,6000 17,5500 17,5500	1 2 2 3	10 2384 95 560	17.2500 17.2000 17.1000 17.0000	17.6000 17.6500 17.7000 17.8000	27 10 490 10	1 1 1 1
KGL	12,0000	09:00	1	12.00	0.00 %	100	11.3000	11.4000	100	0	0	[+]
KGL	12.00 12.00	10.8000 13.2000	09:00 16:25 15:35 15:14	1 2 2 23	12,0000 11,6000 11,6000 11,1000	1 1 1 1	721 5 49 8	11.1000 10.9000 10.8000 10.5000	11.6000 12.0000 12.4000 12.5000	688 202 171 345	1 3 1 3
QUERCUS	12,4500	10:25	100	12.40	0.00 %	57	12.4500	12.5000	528	6	72	[+]
QRS	12.40 12.60	11.2000 13.6000	10:23 10:23 10:09 10:09	1000 498 502 85	12,5000 12,5000 12,5000 12,5000	2 2 2 2	262 433 1000 220	12.4000 12.3500 12.3000 12.2500	12.6000 12.7000 12.7500 12.8000	2000 1000 370 603	1 1 2 3
BEST	27,0000	15:44	2	0.00	0.00 %	176	26.6000	27.0000	280	0	0	[+]
BST	0.00 0.00	24.4000 29.6000	09:00 13:23 13:22 09:40	2 34 36 100	27,0000 26,6000 26,6000 27,0000	5 3 5 2	187 562 572 189	26.4000 26.2000 26.0000 25.8000	27.8000 28.0000 28.4000 28.6000	100 1000 20 95	1 1 1 1
EUROHOLD	3,0000	15:22	548	0.00	0.00 %	1018	3.0000	3.1400	111	0	0	[+]
EHG	0.00 0.00	2.7000 3.3000	10:17 09:54 09:38 09:53	200 238 722 600	3,0000 3,0000 3,0000 3,0000	1 1 1 1	165 4 4 35	2.9200 2.9000 2.7400 2.6400	3.1800 3.2000 3.2200 3.2400	300 252 1001 1299	1 2 1 1
AIGAMES	0,9280	11:13	1	0.91	0.00 %	200	0.9060	0.9280	2237	0	0	[+]
ALG	0.91 0.93	0.8160 0.9960	10:11 13:03 13:03 12:58	100 100 100 129	0,9060 0,9280 0,9280 0,9000	1 1 1 1	1444 12 2771 12	0.9040 0.9020 0.9000 0.8900	0.9300 0.9320 0.9340 0.9400	11387 844 1585 1411	2 3 1 1
COALENERG	2,7200	11:08	291	2.72	0.00 %	266	2.7200	2.7400	1793	6	16	[+]
CLE	2.68 2.72	2.4500 2.9900	11:00 10:57 10:45 10:41	400 1318 5 443	2,7200 2,7200 2,7200 2,7200	2 1 5 2	1218 369 3542 867	2.7000 2.6900 2.6800 2.6700	2.7500 2.7800 2.7900 2.8000	1400 947 2689 2093	2 1 1 3
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CLOUD	58,0000	09:00	1	58.00	0.00 %	28	56.0000	58.0000	94	0	0	[+]
CLD	58.00 58.00	52.2000 63.8000	16:22 13:41 13:39 13:12	2 10 40 9	58,0000 55,8000 56,0000 58,0000	1 1 2 1	135 1 63 90	55.8000 55.6000 55.4000 55.2000	58.4000 59.0000 59.4000 59.6000	129 100 38 95	1 1 1 1
IPOPEMA	3,4400	10:29	358	3.52	0.00 %	1500	3.4000	3.4400	750	20	70	[+]
IPE	3.43 3.52	3.1700 3.8700	10:27 10:27 10:21 10:20	750 392 1500 750	3,4500 3,4400 3,4500 3,4500	2 3 1 2	1450 2180 1000 5116	3.3500 3.2300 3.2200 3.2100	3.4500 3.4600 3.4700 3.4800	750 750 800 600	1 1 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	1	1.7000	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	1 1 0 0	1 10 0 0	1.5000 1.4100 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RELPOL	5,0000	09:10	35	4.99	0.00 %	3	4.9800	5.0000	336	0	2	[+]
RLP	4.99 5.00	4.5000 5.4800	09:00 16:23 16:23 16:20	265 315 300 350	4,9900 5,0000 4,9900 5,0000	1 2 1 2	3 90 4 354	4.9700 4.9600 4.9500 4.9300	5.0200 5.0400 5.0600 5.0800	600 1000 1000 726	1 1 1 2
PEPEES	0,9350	09:00	11	0.94	0.00 %	1500	0.9050	0.9300	2000	0	0	[+]
PPS	0.94 0.94	0.8450 1.0200	16:00 16:00 16:00 09:00	7 91 12 91	0,9350 0,9300 0,9250 0,9000	3 2 2 1	376 10241 429 396	0.9000 0.8950 0.8850 0.8700	0.9350 0.9400 0.9450 0.9500	2716 5966 7937 2512	2 2 1 2
POLTREG	25,5000	10:55	1	24.00	0.00 %	2	24.8000	25.5000	582	0	2	[+]
PTG	24.00 25.50	21.6000 26.4000	09:26 09:19 09:06 09:00	1 38 30 1	25,1000 24,2000 24,0000 24,0000	1 1 3 3	2 47 226 5	24.3000 24.1000 24.0000 23.9000	25.6000 25.8000 25.9000 26.0000	55 19 241 300	1 1 1 2
CASPAR	4,2200	09:00	2	4.22	0.00 %	5	4.0200	4.1800	1900	0	0	[+]
CSR	4.22 4.22	3.8000 4.6400	09:00 17:00 09:00 09:08	2 2 2 2	4,2200 4,2200 4,2200 4,1800	2 1 1 2	2003 256 3 229	4.0000 3.9000 3.7400 3.7200	4.2200 4.2800 4.3000 4.4000	866 500 100 200	2 1 1 1
ROPCZYCE	23,3000	09:45	2	23.30	0.00 %	142	23.2000	23.3000	177	0	3	[+]
RPC	23.30 23.30	21.0000 25.6000	09:17 09:00 09:00 16:28	100 3 3 1	23,3000 23,3000 23,3000 23,3000	1 2 1 1	130 879 10 70	23.1000 23.0000 22.9000 22.8000	23.5000 23.6000 23.7000 23.8000	110 110 119 1230	2 2 4 4
ONESANO	0,8180	09:00	50	0.82	0.00 %	37	0.7720	0.8000	625	0	0	[+]
ONO	0.82 0.82	0.7380 0.8980	17:00 16:08 13:33 12:37	1 1000 1 1000	0,8180 0,7820 0,8200 0,7660	1 1 2 3	1000 1000 200 1341	0.7700 0.7640 0.7620 0.7600	0.8180 0.8380 0.8400 0.8460	2145 1109 26386 1444	4 1 2 2
SPYROSOFT	568,0000	11:06	7	568.00	0.00 %	16	570.0000	576.0000	9	0	276	[+]
SPR	566.00 580.00	512.0000 624.0000	11:04 10:56 10:48 10:48	1 2 1 1	578,0000 568,0000 568,0000 570,0000	4 2 1 1	35 134 14 1	568.0000 566.0000 560.0000 556.0000	578.0000 580.0000 582.0000 586.0000	20 41 92 14	1 2 5 2
WAWEL	694,0000	10:39	15	694.00	0.00 %	8	690.0000	702.0000	5	0	13	[+]
WWL	694.00 694.00	626.0000 762.0000	10:39 09:00 16:05 16:03	2 2 9 1	694,0000 694,0000 694,0000 694,0000	1 1 5 1	1 16 41 3	684.0000 682.0000 680.0000 678.0000	706.0000 708.0000 710.0000 714.0000	17 5 32 25	3 2 5 3
ORANGEPL	9,8000	11:14	100	9.70	0.00 %	100	9.7980	9.8000	100	46	451	[+]
OPL	9.70 9.81	8.7300 10.6700	11:14 11:14 11:14 11:14	100 100 55 45	9,7980 9,7980 9,7960 9,7960	1 1 2 2	100 100 850 1023	9.7960 9.7940 9.7920 9.7900	9.8020 9.8040 9.8060 9.8080	100 100 100 1535	1 1 1 4
TALEX	19,9000	09:14	2	19.90	0.00 %	295	19.2000	19.9000	539	0	0	[+]
TLX	19.90 19.90	18.0000 21.8000	14:31 14:21 09:01 09:06	7 25 2 10	19,9000 19,9000 20,6000 19,7000	1 1 2 1	78 532 79 30	19.1000 19.0000 18.9000 18.2000	20.6000 21.6000 21.8000 22.8000	80 150 225 250	1 1 1 1
STALPROFI	7,9000	11:06	200	7.90	0.00 %	288	7.8800	7.9000	394	1	6	[+]
STF	7.88 7.90	7.1200 8.6800	10:38 10:38 09:33 09:32	4 2 2 2	7,8800 7,8800 7,9000 7,9000	10 4 2 4	777 5260 355 348	7.8600 7.8400 7.8200 7.8000	7.9200 7.9400 7.9600 7.9800	275 829 686 1251	2 3 3 3
SANWIL	1,3300	16:47	917	0.00	0.00 %	42	1.3150	1.3300	1706	0	0	[+]
SNW	0.00 0.00	1.2000 1.4600	15:26 15:21 12:35 12:35	960 40 800 30	1,3100 1,3100 1,3200 1,3200	1 1 2 2	40 800 6967 60	1.3100 1.3050 1.3000 1.2900	1.3350 1.3400 1.3550 1.3600	1000 30 40 40	2 1 1 1
MUZA	8,0000	16:35	154	0.00	0.00 %	180	7.9200	8.2600	92	0	0	[+]
MZA	0.00 0.00	7.2000 8.8000	12:02 10:26 10:26 10:14	10 30 54 46	7,9400 8,0000 8,0000 8,0000	1 1 1 1	950 11 2 80	7.9000 7.8200 7.8000 7.3000	8.2800 9.0000 9.9000 11.2000	906 1656 111 200	1 1 1 1
ERG	38,0000	10:14	215	38.00	0.00 %	256	38.0000	39.6000	210	0	10	[+]
ERG	38.00 38.00	34.2000 41.8000	10:14 16:11 15:56 15:56	49 100 100 1	38,0000 38,0000 38,0000 38,0000	1 1 0 0	100 1 0 0	37.0000 35.0000 0.0000 0.0000	40.0000 41.0000 42.0000 42.6000	70 36 117 200	1 1 1 1
INGBSK	339,5000	10:58	1	338.00	0.00 %	34	337.0000	339.5000	33	1	181	[+]
ING	336.00 339.50	304.5000 371.5000	10:58 10:54 10:54 10:51	4 1 1 22	339,5000 339,5000 339,5000 338,0000	1 3 4 4	99 188 184 302	336.5000 336.0000 335.5000 335.0000	340.0000 341.0000 341.5000 342.0000	22 35 109 217	2 1 2 2
INSTALKRK	35,3000	11:02	55	35.20	0.00 %	7	35.2000	35.3000	22	1	18	[+]
INK	35.20 35.30	31.7000 38.7000	11:02 11:02 11:02 11:00	45 32 68 31	35,3000 35,3000 35,3000 35,3000	3 11 1 2	180 704 8 97	35.1000 35.0000 34.9000 34.8000	35.4000 35.5000 35.6000 35.7000	752 111 80 256	1 1 1 2
HYDROTOR	14,0500	09:58	47	14.05	0.00 %	28	14.0500	14.3000	160	0	1	[+]
HDR	14.05 14.05	12.6500 15.4500	09:00 14:54 14:05 14:05	3 5 1 14	14,0500 14,0500 14,3500 14,3000	4 3 4 1	2604 470 1186 250	14.0000 13.9500 13.8000 13.6000	14.3500 14.4000 14.4500 14.5000	187 160 785 92	3 1 3 2
LESS	0,2260	10:53	1810	0.23	0.00 %	100	0.2240	0.2270	90	9	2	[+]
LES	0.23 0.23	0.2040 0.2480	10:46 09:15 09:15 09:15	6190 850 2 2	0,2260 0,2260 0,2270 0,2270	3 2 2 5	1100 464 1637 10679	0.2230 0.2220 0.2210 0.2200	0.2280 0.2290 0.2300 0.2310	1887 1050 15253 200	2 2 7 3
FASING	12,8000	16:38	186	0.00	0.00 %	109	12.8000	13.2000	597	0	0	[+]
FSG	0.00 0.00	11.6000 14.0000	16:20 10:38 10:38 10:38	23 26 40 10	13,2000 13,2000 13,2000 13,2000	2 3 1 1	1266 46987 100 1	12.6000 12.5000 12.2000 11.8000	13.3000 13.4000 13.6000 13.7000	450 3000 50 500	3 1 1 3
RAWLPLUG	12,8500	11:12	95	12.85	0.00 %	238	12.8000	13.0000	500	0	4	[+]
RWL	12.85 12.85	11.6000 14.1000	09:18 09:18 09:00 16:45	110 78 2 20	12,8500 12,8500 12,8500 12,8500	1 1 1 1	300 10 596 20	12.7500 12.6500 12.6000 12.5500	13.2000 13.2500 13.3000 13.4000	569 100 282 30	1 1 1 1
KOMPAP	25,0000	14:06	49	0.00	0.00 %	98	24.2000	25.0000	1069	0	0	[+]
KMP	0.00 0.00	22.6000 27.4000	14:06 09:00 17:00 17:00	351 4 50 48	25,0000 25,0000 24,8000 24,8000	2 1 1 1	492 400 10 250	24.0000 23.2000 22.0000 20.2000	25.2000 25.4000 26.0000 26.6000	499 46 344 250	2 1 2 1
CAVATINA	13,3000	11:11	30	13.25	0.00 %	40	13.3000	13.3500	30	1	12	[+]
CAV	13.15 13.30	11.9500 14.5500	10:53 10:52 10:22 10:18	31 565 307 2	13,1500 13,1500 13,2000 13,2500	1 1 1 1	400 304 114 11	13.2000 13.1500 13.1000 13.0500	13.4000 13.4500 13.5000 13.6000	44 100 774 739	1 1 3 4
DGA	26,8000	10:06	1	26.80	0.00 %	113	26.5000	26.8000	303	0	0	[+]
DGA	26.80 26.80	24.2000 29.4000	09:34 11:35 11:34 11:33	1 1 6 10	26,8000 26,8000 26,2000 26,2000	1 1 2 1	50 555 525 100	26.0000 25.2000 25.1000 25.0000	27.0000 28.2000 28.5000 28.8000	297 105 91 20	1 1 1 1
ELKOP	1,8000	09:25	1	1.79	0.00 %	329	1.7450	1.8000	8018	1	1	[+]
EKP	1.79 1.80	1.6150 1.9650	09:25 16:37 16:08 09:18	799 1 569 1	1,7900 1,8000 1,7900 1,8300	1 1 1 1	7 6 460 600	1.7400 1.7350 1.7200 1.7150	1.8200 1.8300 1.8450 1.8500	90 220 584 423	1 1 1 1
JWWINVEST	3,0700	13:09	10	0.00	0.00 %	23	3.0500	3.1000	20	0	0	[+]
JWW	0.00 0.00	2.7700 3.3700	13:33 12:14 09:15 14:33	30 1300 77 8	3,0700 3,0700 3,0500 3,1400	1 2 1 2	100 104 100 862	3.0400 3.0300 3.0200 3.0100	3.1100 3.1200 3.1300 3.1400	20 70 2435 90	1 2 2 2
QNATECHNO	27,9000	11:01	2	27.90	0.00 %	5	27.7000	28.6000	280	1	18	[+]
QNA	27.90 28.70	25.2000 30.6000	11:01 10:41 09:42 09:33	38 40 20 200	27,9000 27,9000 27,9000 28,0000	1 1 1 4	291 21 359 401	27.5000 27.1000 27.0000 26.0000	28.7000 28.9000 29.2000 29.3000	379 100 25 73	2 1 1 2
MERCOR	20,4000	10:23	111	20.40	0.00 %	31	20.2000	20.3000	333	1	18	[+]
MCR	20.10 20.40	18.4000 22.4000	10:23 10:20 10:20 09:50	77 108 65 20	20,4000 20,3000 20,3000 20,1000	3 7 1 2	277 1155 130 9	20.1000 20.0000 19.9500 19.9000	20.4000 20.5000 20.6000 20.7000	144 471 111 491	3 2 1 2
ERBUD	27,1000	11:04	12	27.10	0.00 %	293	27.0500	27.1000	296	0	7	[+]
ERB	27.05 27.10	24.4000 29.8000	11:02 11:02 11:02 10:47	76 18 6 37	27,1000 27,1000 27,1000 27,0500	1 1 1 2	318 50 20 136	27.0000 26.8000 26.7500 26.6500	27.1500 27.2000 27.2500 27.4000	10 361 888 11	1 1 1 2
MIRACULUM	0,6620	17:00	30	0.00	0.00 %	5000	0.6700	0.6920	4000	0	0	[+]
MIR	0.00 0.00	0.5960 0.7280	17:00 17:00 17:00 15:40	20 2000 450 100	0,6620 0,6620 0,6620 0,6940	1 2 2 1	2222 5970 4516 1000	0.6660 0.6620 0.6600 0.6520	0.6940 0.6960 0.6980 0.7000	900 6800 5360 6520	1 1 2 3
HERCULES	1,2800	11:10	500	1.28	0.00 %	7	1.2700	1.2800	8747	10	13	[+]
HRS	1.25 1.28	1.1550 1.4050	10:52 10:48 10:37 10:34	1000 1541 952 1500	1,2700 1,2700 1,2700 1,2700	1 1 1 2	694 736 3000 9000	1.2600 1.2500 1.2300 1.2250	1.2850 1.2900 1.2950 1.3000	1200 1000 1200 2000	1 1 1 1
YARRL	6,7000	10:30	40	6.70	0.00 %	7	6.6600	6.7800	375	0	1	[+]
YRL	6.70 6.70	6.0400 7.3600	10:30 15:04 15:01 15:01	50 266 893 300	6,7000 6,7000 6,7000 6,7000	2 5 7 1	6 222 1237 2	6.6400 6.6200 6.6000 6.5800	6.8000 6.8200 6.8800 6.9000	285 162 206 2000	4 4 4 1
RAFAMET	47,0000	10:20	1	47.00	0.00 %	22	47.4000	48.2000	50	0	0	[+]
RAF	47.00 47.00	42.4000 51.5000	09:52 17:00 16:29 15:43	5 1 5 11	47,0000 47,0000 47,0000 47,0000	1 1 1 1	25 165 55 281	47.0000 46.8000 45.6000 45.0000	48.4000 48.6000 48.8000 49.0000	10 8 20 525	1 1 1 4
KPPD	22,0000	10:57	3	22.00	0.00 %	43	22.0000	22.4000	300	0	0	[+]
KPD	22.00 22.00	19.8000 24.2000	13:52 13:47 10:44 09:28	88 22 40 450	22,0000 22,2000 22,4000 22,4000	2 3 1 1	364 131 33 1	21.6000 20.0000 19.6000 13.6000	22.6000 22.8000 24.0000 24.8000	340 58 25 65	1 1 1 1
STAPORKOW	4,6000	11:09	650	4.60	0.00 %	1279	4.5800	4.6000	541	2	10	[+]
ZUK	4.56 4.60	4.1400 5.0500	10:53 10:53 10:37 09:11	509 91 900 5	4,6000 4,6000 4,5800 4,5600	1 1 1 1	21 899 500 300	4.5600 4.5400 4.5000 4.4200	4.7600 4.8000 4.8400 4.8800	1553 400 120 1793	2 1 1 1
TENDERHUT	6,5200	14:13	600	0.00	0.00 %	20	6.3800	6.4000	20	0	0	[+]
THG	0.00 0.00	5.8800 7.1600	14:13 14:13 14:13 12:33	400 3 100 252	6,5200 6,5200 6,5200 6,5000	1 2 1 2	20 110 20 260	6.3600 6.3400 6.3200 6.3000	6.5200 6.5400 6.5600 6.5800	20 1172 23 20	1 2 2 1
SILVANO	5,0000	17:00	6	0.00	0.00 %	65	4.8500	4.9900	111	0	0	[+]
SFG	0.00 0.00	4.5000 5.5000	17:00 17:00 15:20 09:56	44 22 168 50	5,0000 5,0000 4,8500 4,8500	1 1 1 1	103 417 15 50	4.8200 4.7800 4.5000 4.1700	5.0000 5.0800 5.1000 5.1600	327 111 524 55	2 1 1 1
EQUNICO	0,9240	15:00	16	0.00	0.00 %	4299	0.9000	0.9220	2880	0	0	[+]
EQU	0.00 0.00	0.8320 1.0150	14:38 13:02 13:02 12:05	701 35 965 47	0,9000 0,9260 0,9240 0,9260	1 1 1 1	8427 12 2000 723	0.8900 0.8760 0.8740 0.8560	0.9260 0.9300 0.9320 0.9380	1608 1100 1600 1922	1 1 1 1
PANOVA	15,5000	09:12	50	15.50	0.00 %	220	15.3500	15.5000	204	0	2	[+]
NVA	15.50 15.50	13.9500 17.0500	09:00 15:00 13:23 09:07	61 15 338 66	15,5000 15,5000 15,5000 15,6000	1 1 1 2	150 1 1 201	15.3000 15.2500 15.2000 15.1500	15.6000 15.7500 15.8000 15.9000	497 115 347 135	1 1 1 1
AMBRA	17,2000	11:08	1944	17.06	0.00 %	837	17.1200	17.2000	763	9	158	[+]
AMB	17.06 17.20	15.3600 18.7600	11:07 11:07 11:05 11:05	10 608 5 100	17,1400 17,1400 17,1400 17,1400	1 1 3 4	5 101 395 1325	17.1000 17.0800 17.0600 17.0400	17.2200 17.2400 17.2600 17.2800	25 89 1057 16	1 1 2 1
KRAKCHEM	0,5500	11:07	100	0.55	0.00 %	1300	0.5320	0.5500	528	6	3	[+]
KCH	0.55 0.55	0.4970 0.6060	11:03 11:03 11:03 11:01	1491 181 300 200	0,5500 0,5500 0,5500 0,5500	2 1 2 1	2500 600 11000 2000	0.5300 0.5240 0.5200 0.5100	0.5540 0.5600 0.5660 0.5680	10 1143 3200 1060	1 1 1 1
ULMA	60,0000	10:23	16	60.00	0.00 %	33	60.0000	60.5000	40	0	1	[+]
ULM	60.00 60.00	54.0000 66.0000	09:00 09:01 16:36 16:36	1 1 12 12	60,0000 60,0000 60,0000 60,0000	1 1 2 1	137 10 97 12	58.5000 56.5000 56.0000 55.0000	61.0000 61.5000 62.0000 63.5000	130 99 686 34	1 3 3 1
BIOTON	4,0000	10:55	2	4.00	0.00 %	2794	3.9800	4.0000	1439	2	9	[+]
BIO	3.98 4.00	3.6000 4.4000	10:51 10:22 10:22 09:24	173 1033 52 30	3,9800 3,9800 3,9800 3,9800	1 2 2 5	5 10 1094 122	3.9700 3.9400 3.9300 3.9200	4.0300 4.0400 4.0500 4.0700	298 10787 9609 372	2 2 4 1
WIKANA	6,8500	09:30	10	6.80	0.00 %	440	6.7500	6.8500	1100	15	104	[+]
WIK	6.75 6.85	6.1500 7.4500	09:29 09:29 09:06 15:10	44 203 15000 10	6,7500 6,7500 6,8000 6,8500	1 1 1 1	1745 1500 9 1160	6.7000 6.6500 6.6000 6.5500	6.9500 7.6000 7.7000 8.0000	62 1316 250 3747	1 1 1 5
ARTIFEX	13,0000	10:38	160	13.10	0.00 %	19	12.8000	13.0000	235	0	3	[+]
ART	12.80 13.10	11.8000 14.4000	10:06 10:04 09:55 09:08	1 10 8 45	12,8000 12,8000 12,8000 13,0000	3 1 1 1	285 20 1 250	12.7800 12.7400 12.7000 12.6800	13.0200 13.1000 13.1600 13.1800	25 997 130 150	1 1 1 1
ATLANTIS	1,8050	15:58	53	0.00	0.00 %	1800	1.7100	1.7900	3044	0	0	[+]
ATS	0.00 0.00	1.6250 1.9850	15:58 15:52 15:51 15:47	447 402 298 202	1,8050 1,8050 1,8000 1,8000	1 1 1 1	900 600 500 1000	1.7050 1.6900 1.6750 1.6400	1.8000 1.8050 1.8100 1.8200	56 1400 1074 100	1 1 1 1
PKOBP	80,4400	11:14	100	80.50	-0.07 %	1195	80.4200	80.4400	9	651	52 096	[+]
PKO	79.62 80.54	72.4600 88.5400	11:14 11:14 11:14 11:14	1 6 1 220	80,4000 80,4000 80,4400 80,4400	3 4 4 3	1104 950 952 1143	80.4000 80.3800 80.3600 80.3400	80.4600 80.4800 80.5000 80.5200	1062 290 2786 1146	4 2 6 5
ELEKTROTI	40,9500	11:14	10	41.25	-0.12 %	29	40.7500	40.9500	108	3	124	[+]
ELT	40.45 41.25	37.1500 45.3500	11:13 11:12 11:11 11:11	5 15 1 8	40,9500 40,7500 40,9000 40,9000	1 2 3 3	7 108 865 245	40.7000 40.6000 40.5500 40.5000	41.0000 41.0500 41.1000 41.1500	142 43 371 43	3 1 3 1
MIRBUD	13,9700	11:14	4	14.00	-0.14 %	334	13.9200	13.9700	411	10	141	[+]
MRB	13.92 14.04	12.6000 15.4000	11:14 11:13 11:10 11:10	40 10 14 9	13,9200 13,9600 13,9500 13,9500	3 4 2 1	2355 2289 672 572	13.9100 13.9000 13.8900 13.8800	13.9800 13.9900 14.0000 14.0100	115 4082 1365 1208	1 3 3 3
BUDIMEX	628,0000	11:14	1	636.00	-0.16 %	62	627.6000	628.2000	151	24	15 040	[+]
BDX	622.80 636.00	572.4000 699.6000	11:11 11:11 11:11 11:11	1 9 14 13	628,2000 628,2000 627,8000 627,8000	3 1 3 1	84 34 34 26	627.2000 627.0000 626.8000 626.6000	628.4000 628.6000 628.8000 629.0000	20 20 54 220	1 1 4 2
ZABKA	22,0500	11:15	660	22.09	-0.18 %	2604	22.0400	22.0500	1654	456	10 041	[+]
ZAB	21.92 22.16	19.8850 24.2900	11:13 11:13 11:13 11:12	1 327 956 1	22,0500 22,0500 22,0500 22,0500	4 2 4 2	2314 1261 3323 1055	22.0300 22.0200 22.0100 22.0000	22.0700 22.0800 22.0900 22.1000	2140 1196 1993 864	3 2 3 2
PZU	64,3800	11:13	78	64.48	-0.19 %	904	64.3600	64.4000	1281	128	8 249	[+]
PZU	64.02 64.48	58.0400 70.9200	11:13 11:13 11:12 11:12	5 276 59 81	64,3800 64,3800 64,3800 64,3800	1 3 2 2	50 650 196 1082	64.3400 64.3200 64.3000 64.2800	64.4200 64.4400 64.4600 64.4800	579 268 1150 1977	6 6 4 7
PEKAO	203,0000	11:14	28	203.20	-0.20 %	522	202.9000	203.0000	429	87	17 699	[+]
PEO	201.50 203.80	182.9000 223.5000	11:14 11:14 11:14 11:14	11 33 3 19	203,0000 203,0000 202,9000 202,9000	4 4 6 3	232 265 843 305	202.8000 202.7000 202.6000 202.5000	203.1000 203.2000 203.3000 203.4000	448 549 904 235	7 7 8 2
MBANK	1 008,0000	11:14	2	1,011.00	-0.20 %	6	1008.0000	1010.0000	37	1	884	[+]
MBK	1,001.50 1,011.00	910.0000 1112.0000	11:14 11:14 11:14 11:10	1 8 3 1	1 008,0000 1 008,0000 1 008,0000 1 008,0000	3 2 4 3	43 20 83 25	1007.5000 1006.5000 1006.0000 1005.5000	1010.5000 1011.0000 1011.5000 1012.0000	11 2 38 13	1 1 4 1
ENERGA	19,0000	11:14	1500	19.00	-0.21 %	1500	19.0000	19.0200	2856	173	3 286	[+]
ENG	18.98 19.06	17.1000 20.9000	11:08 11:05 10:59 10:58	1000 105 500 563	19,0000 19,0000 19,0000 19,0000	1 2 2 2	1600 1005 21125 1940	18.9800 18.9600 18.9200 18.9000	19.0400 19.0600 19.0800 19.1000	4000 2287 503 3300	1 6 3 7
IZOLACJA	3,9500	10:50	243	3.97	-0.25 %	5	3.9200	3.9500	1937	0	1	[+]
IZO	3.81 3.97	3.5800 4.3600	10:13 09:47 09:47 09:36	20 55 3 45	3,9500 3,9500 3,8100 3,9500	1 1 2 1	201 792 4500 498	3.9000 3.8100 3.8000 3.7900	3.9700 3.9800 4.0000 4.0200	5544 50 458 600	3 1 2 1
ASBIS	29,6000	11:14	1	29.84	-0.27 %	50	29.5200	29.6000	45	9	260	[+]
ASB	29.52 29.88	26.8600 32.8200	11:12 11:08 11:08 11:08	33 32 72 5	29,6000 29,6000 29,6000 29,5200	14 2 2 3	447 136 391 131	29.5000 29.4800 29.4600 29.4400	29.6200 29.6400 29.6600 29.6800	41 212 402 746	1 2 5 3
ESOTIQ	35,3000	09:57	2	35.30	-0.28 %	82	34.8000	35.3000	207	0	0	[+]
EAH	35.30 35.30	31.8000 38.8000	16:47 16:47 16:38 16:38	1 4 17 18	35,4000 35,0000 34,8000 34,9000	1 1 3 1	28 1 130 50	34.7000 34.6000 34.5000 34.4000	35.4000 35.5000 35.6000 35.7000	121 83 200 197	2 2 2 2
IMMOBILE	3,4400	09:57	19	3.45	-0.29 %	19	3.4000	3.4400	181	2	7	[+]
GKI	3.36 3.45	3.1100 3.7900	09:57 09:23 09:04 09:02	10 5 1 1985	3,4000 3,4000 3,3600 3,4100	3 2 1 1	144 600 2253 200	3.3600 3.3400 3.3300 3.3100	3.4500 3.4600 3.4700 3.4800	2110 2193 2655 200	1 1 2 1
NEWAG	99,5000	11:13	1	100.00	-0.30 %	263	99.3000	99.5000	70	2	151	[+]
NWG	98.80 100.00	90.0000 110.0000	11:13 11:12 11:12 11:12	3 1 19 6	99,5000 99,3000 99,3000 99,3000	2 3 1 2	137 90 120 65	99.0000 98.8000 98.7000 98.6000	99.6000 100.0000 100.2000 100.4000	121 148 200 1114	1 4 1 7
AMICA	62,6000	10:57	1	62.40	-0.32 %	199	62.2000	62.5000	4	2	141	[+]
AMC	62.10 63.00	56.2000 68.6000	10:57 10:57 10:56 10:56	1 3 10 14	62,2000 62,2000 62,3000 62,3000	5 19 6 6	1209 652 552 496	62.1000 62.0000 61.9000 61.8000	62.6000 62.7000 62.8000 62.9000	3 103 590 1439	1 4 4 3
ACTION	30,7500	11:14	1	30.90	-0.32 %	592	30.5000	30.7500	318	1	37	[+]
ACT	30.50 30.90	27.8500 33.9500	11:12 11:12 11:12 11:12	2 1 1 1	30,5000 30,5500 30,6000 30,6500	1 1 1 1	20 20 20 20	30.4500 30.4000 30.3500 30.3000	30.8000 30.8500 30.9000 30.9500	120 79 3130 75	3 5 19 12
ALTA	1,4500	11:14	1	1.45	-0.34 %	77	1.4200	1.4500	130	4	5	[+]
AAT	1.42 1.45	1.3050 1.5950	11:00 11:00 11:00 11:00	923 1020 20 30	1,4200 1,4250 1,4250 1,4250	2 3 3 2	1644 132 7670 8435	1.4100 1.4050 1.4000 1.3800	1.4550 1.4600 1.4650 1.4750	1500 1300 1636 5000	2 1 4 1
MCI	28,1000	11:13	30	28.20	-0.35 %	57	28.1000	28.2000	1741	1	25	[+]
MCI	28.10 28.20	25.4000 31.0000	10:46 10:24 10:12 09:21	4 713 100 1	28,2000 28,1000 28,1000 28,2000	2 1 3 3	1000 1 546 345	28.0000 27.9000 27.8000 27.7000	28.3000 28.5000 28.6000 28.7000	150 200 600 751	2 2 2 3
MOL	32,2000	11:01	23	32.38	-0.37 %	2	32.1400	32.2400	2000	0	4	[+]
MOL	32.20 32.40	29.1600 35.6000	11:01 10:46 10:31 10:28	2 1 16 30	32,2000 32,2000 32,3000 32,3200	1 2 3 1	2 79 400 20	32.1200 32.1000 32.0000 31.8400	32.3000 33.0000 33.5000 33.5600	1906 149 6 15	1 1 1 1
SANTANDER	40,5500	11:08	6	40.55	-0.37 %	1	40.5500	40.7000	58	0	10	[+]
SAN	40.30 40.55	36.4950 44.6050	10:52 10:26 09:20 09:00	50 8 15 62	40,5500 40,2950 40,5500 40,5500	1 1 1 1	5000 870 25 214	40.3600 40.1900 39.1200 39.0000	40.9500 41.0000 41.0100 41.4700	25 20 5000 22	1 1 1 1
MILLENNIUM	15,9200	11:04	23	16.04	-0.38 %	1351	15.9200	15.9400	1289	33	529	[+]
MIL	15.90 16.04	14.4400 17.6400	11:04 11:04 11:04 11:04	3 77 250 9	15,9200 15,9200 15,9400 15,9400	2 2 3 2	967 1317 945 1188	15.9100 15.9000 15.8900 15.8800	15.9500 15.9600 15.9700 15.9800	107 650 165 1993	1 1 1 3
KRUK	471,9000	11:14	4	473.60	-0.38 %	7	471.7000	471.9000	19	5	2 203	[+]
KRU	469.40 475.40	426.3000 520.8000	11:09 11:08 11:08 11:06	1 4 4 1	472,0000 471,8000 471,8000 471,8000	1 2 4 2	3 17 38 25	471.6000 471.5000 471.4000 471.3000	472.0000 472.1000 472.2000 472.3000	8 4 6 20	1 1 1 2
BLOOBER	25,4000	11:13	68	25.60	-0.39 %	30	25.4000	25.7500	17	2	62	[+]
BLO	25.25 25.80	23.0500 28.1500	11:13 11:13 11:13 11:13	100 2 33 15	25,4000 25,4500 25,4500 25,7500	1 1 2 2	364 300 572 1043	25.3500 25.3000 25.2500 25.2000	25.8000 26.0000 26.1000 26.1500	283 309 392 107	2 2 2 1
HANDLOWY	101,2000	11:09	36	102.00	-0.39 %	240	101.2000	101.6000	199	2	197	[+]
BHW	100.80 102.00	91.8000 112.2000	11:09 11:09 11:01 11:01	1 4 25 11	101,6000 101,6000 101,2000 101,2000	11 9 10 7	689 3287 1128 672	101.0000 100.8000 100.6000 100.4000	101.8000 102.0000 102.2000 102.4000	146 1421 647 378	3 8 6 5
SHOPER	49,8000	11:07	1	49.50	-0.40 %	10	49.3000	49.8000	22	0	15	[+]
SHO	49.30 50.00	44.6000 54.4000	10:55 10:55 10:55 10:55	20 25 45 24	49,3000 49,3000 49,3000 49,4000	2 2 3 2	92 142 85 137	49.2000 49.1000 49.0000 48.9000	49.9000 50.0000 50.2000 50.6000	50 997 423 662	1 5 2 3
VINDEXUS	12,0500	11:05	280	12.15	-0.41 %	64	12.0000	12.1000	305	3	39	[+]
VIN	12.00 12.30	10.9500 13.3500	11:05 11:05 11:05 11:05	16 20 30 650	12,0000 12,0000 12,0000 12,0000	3 1 2 2	1000 411 536 661	11.9500 11.9000 11.8000 11.7000	12.1500 12.2000 12.3000 12.3500	1206 211 1149 1	2 1 2 1
ENEA	19,6200	11:14	18	19.99	-0.41 %	500	19.6000	19.6200	449	18	348	[+]
ENA	19.60 19.99	18.0000 21.9800	11:14 11:14 11:06 11:06	22 9 188 1	19,6200 19,6200 19,6000 19,6000	2 2 2 3	571 630 239 440	19.5800 19.5700 19.5600 19.5500	19.6300 19.6400 19.6500 19.6600	65 399 817 504	1 2 4 2
PLAYWAY	242,0000	11:10	1	243.00	-0.41 %	10	241.5000	243.0000	46	1	170	[+]
PLW	240.00 245.00	219.0000 267.0000	11:10 11:08 11:01 11:01	40 2 15 1	242,0000 242,0000 242,0000 240,5000	1 1 14 2	21 9 145 11	241.0000 240.5000 240.0000 239.5000	244.5000 245.0000 245.5000 246.0000	86 76 134 84	2 4 4 2
STALPROD	239,0000	10:56	78	240.00	-0.42 %	88	238.0000	239.0000	13	0	21	[+]
STP	238.00 240.00	216.0000 264.0000	10:56 10:27 10:27 09:10	2 2 1 2	239,0000 238,0000 238,0000 239,0000	5 3 5 5	62 44 40 121	237.0000 236.0000 235.0000 234.0000	240.0000 241.0000 242.0000 243.0000	73 42 40 342	2 2 4 1
TARCZYNSKI	119,5000	10:58	1	120.00	-0.42 %	10	117.0000	119.5000	2	0	11	[+]
TAR	116.50 122.50	108.0000 132.0000	09:48 09:48 09:44 09:44	1 1 34 1	119,5000 119,5000 116,5000 118,0000	1 6 1 5	2 33 4 26	116.5000 116.0000 115.5000 115.0000	120.0000 120.5000 121.0000 121.5000	63 1 1 1	1 1 1 1
AGORA	9,2600	11:09	43	9.28	-0.43 %	77	9.2200	9.2600	157	7	66	[+]
AGO	9.14 9.28	8.3600 10.2000	11:08 11:08 10:41 10:41	95 200 1000 200	9,2400 9,2400 9,2200 9,2200	1 2 5 2	100 420 1500 1200	9.1800 9.1600 9.1400 9.1200	9.2800 9.3000 9.3400 9.3600	946 1400 40 200	2 2 1 1
ALIOR	105,1000	11:14	110	105.75	-0.43 %	494	105.0500	105.1000	120	66	7 008	[+]
ALR	104.85 105.90	95.1800 116.3000	11:14 11:13 11:13 11:13	10 80 182 119	105,1000 105,2000 105,1000 105,0500	5 2 1 7	542 106 77 1167	105.0000 104.9500 104.9000 104.8500	105.2000 105.2500 105.3000 105.3500	364 169 508 680	3 2 3 2
PKNORLEN	92,4700	11:14	1	92.87	-0.43 %	690	92.4600	92.4700	566	148	13 705	[+]
PKN	92.26 93.04	83.5900 102.1400	11:14 11:14 11:14 11:14	1 5 39 29	92,4700 92,4700 92,4700 92,4700	4 2 5 1	146 346 679 260	92.4500 92.4300 92.4200 92.4100	92.4900 92.5000 92.5100 92.5200	510 1099 260 296	2 3 1 2
GOBARTO	20,5000	11:00	64	20.50	-0.49 %	2	20.1000	20.5000	84	0	1	[+]
GOB	20.50 20.50	18.4500 22.5000	11:00 15:00 15:00 15:00	1 36 8 31	20,5000 20,6000 20,6000 20,6000	2 1 1 1	361 3 500 19	20.0000 19.6000 19.5000 19.0000	20.6000 21.0000 21.1000 21.3000	34 1217 219 187	1 1 1 2
SANOK	19,8500	10:52	93	19.95	-0.50 %	158	19.8500	19.9500	684	1	10	[+]
SNK	19.85 19.95	18.0000 21.9000	10:51 10:11 10:11 09:39	107 74 33 65	19,9000 19,9500 19,9500 19,9000	1 2 4 5	60 110 700 42	19.8000 19.7500 19.7000 19.6500	20.0000 20.1000 20.2000 20.3000	1200 1819 299 1432	2 3 1 7
KERNEL	19,9000	11:09	20	20.00	-0.50 %	375	19.9000	20.2500	155	1	29	[+]
KER	19.90 20.40	18.0000 22.0000	10:50 10:46 10:46 10:46	2 105 145 2	19,9000 19,9000 19,9200 20,3000	1 3 1 2	2 560 563 200	19.8800 19.8600 19.8400 19.8000	20.3000 20.3500 20.4000 20.5000	102 754 2344 2	2 2 2 1
FMG	77,4000	10:44	16	77.60	-0.51 %	71	77.4000	77.8000	12	0	2	[+]
FMG	77.40 77.60	70.0000 85.2000	09:24 17:04 17:04 17:04	16 1 6 28	77,6000 77,8000 77,8000 77,8000	2 2 1 1	12 27 163 15	77.0000 76.0000 73.0000 72.0000	80.8000 81.0000 83.2000 85.6000	10 10 11 2	1 1 1 1
SYNTHAVERSE	3,8550	11:12	1000	3.88	-0.52 %	1573	3.8550	3.8650	109	14	55	[+]
SVE	3.84 3.88	3.4900 4.2600	11:07 11:04 10:33 10:29	1 400 1027 20	3,8650 3,8550 3,8550 3,8700	3 2 2 2	6500 1750 3543 528	3.8500 3.8450 3.8400 3.8350	3.8700 3.8750 3.8800 3.8850	145 500 5992 500	1 1 3 1
PHOTON	1,8550	10:29	800	1.86	-0.54 %	100	1.8350	1.8550	200	4	7	[+]
PEN	1.83 1.86	1.6750 2.0400	10:27 10:27 10:25 10:25	160 40 100 100	1,8550 1,8550 1,8250 1,8250	1 1 4 1	200 460 5575 100	1.8300 1.8250 1.8200 1.8050	1.8600 1.8650 1.8700 1.8800	1256 1150 139 550	2 2 1 1
IBSM	72,6000	09:00	1	72.60	-0.55 %	1	66.6000	69.2000	115	0	0	[+]
IBS	72.60 72.60	65.4000 79.8000	09:00 15:47 09:00 15:02	1 11 1 1	73,0000 68,6000 73,4000 69,0000	1 5 1 1	20 31 120 26	66.4000 66.2000 66.0000 64.6000	70.0000 73.4000 73.6000 75.0000	50 3 464 335	1 1 2 1
EDINVEST	6,9400	09:00	230	6.94	-0.57 %	1366	6.9400	6.9600	4000	0	2	[+]
EDI	6.94 6.94	6.2600 7.6200	09:00 15:37 15:07 15:07	20 1 6 105	6,9400 6,9800 6,7200 6,7200	1 1 3 3	20 330 494 1723	6.7600 6.7400 6.7200 6.7000	6.9800 7.0000 7.1000 7.1800	399 1253 16 222	2 2 1 1
AILLERON	17,1600	10:52	15	17.12	-0.58 %	1863	17.1000	17.1600	71	2	30	[+]
ALL	17.10 17.24	15.4200 18.8200	10:49 10:36 10:33 10:33	5 229 117 3	17,1600 17,1600 17,1000 17,1000	1 2 1 1	20 2030 20 536	17.0200 17.0000 16.8400 16.8200	17.1800 17.2000 17.2200 17.2400	296 200 32 178	1 1 3 1
KGHM	240,1000	11:14	19	242.50	-0.58 %	185	240.0000	240.2000	227	113	27 337	[+]
KGH	239.40 243.90	218.3000 266.7000	11:14 11:14 11:14 11:14	192 167 76 380	240,1000 240,1000 240,1000 240,1000	5 7 5 7	304 748 136 1118	239.9000 239.8000 239.7000 239.6000	240.4000 240.5000 240.6000 240.7000	382 416 200 299	4 2 2 4
DATAWALK	92,4400	11:12	46	92.99	-0.60 %	5	92.0000	92.5000	3	1	122	[+]
DAT	91.78 93.70	83.7000 102.2800	11:12 11:10 11:10 11:10	10 28 5 13	92,4400 92,4300 92,4300 92,4200	1 1 1 1	10 30 19 33	91.8500 91.8000 91.7700 91.7100	92.6400 92.6500 93.1100 93.5000	10 130 50 64	1 1 1 2
ARCTIC	8,2300	11:05	5	8.25	-0.60 %	552	8.2100	8.2300	175	9	77	[+]
ATC	8.20 8.25	7.4300 9.0700	10:52 10:52 10:32 10:32	20 180 753 1247	8,2300 8,2200 8,2000 8,2000	6 2 4 1	2134 1571 2851 13	8.2000 8.1900 8.1800 8.1700	8.2400 8.2500 8.2800 8.2900	300 9514 450 565	1 5 1 4
WITTCHEN	15,7000	11:13	1	15.70	-0.63 %	637	15.6600	15.7000	862	6	92	[+]
WTN	15.58 15.78	14.1400 17.2600	11:12 11:12 11:08 11:04	3 10 1 31	15,7000 15,7000 15,7000 15,7000	4 8 3 8	169 746 210 421	15.6200 15.6000 15.5800 15.5600	15.7200 15.7600 15.7800 15.8000	3 271 90 1855	1 2 4 5
DBENERGY	9,3400	10:49	71	9.34	-0.64 %	15	9.2200	9.3400	34	1	14	[+]
DBE	9.34 9.36	8.4200 10.2500	10:44 10:41 09:47 09:46	133 540 200 200	9,3400 9,3400 9,3400 9,3600	1 1 2 1	48 73 64 1000	9.2000 9.1400 9.1200 9.1000	9.3800 9.4000 9.4200 9.4400	193 228 53 20	2 1 1 1
OPTEAM	3,1200	11:02	13	3.12	-0.64 %	399	3.1200	3.1600	1050	0	0	[+]
OPM	3.12 3.12	2.8200 3.4200	11:54 11:51 10:39 10:33	415 415 417 417	3,1400 3,1400 3,1200 3,1200	2 1 1 1	236 2500 1993 2000	3.1000 3.0400 3.0200 2.9200	3.1800 3.2000 3.3000 3.3600	2366 1277 1350 651	1 3 3 2
PHARMENA	3,0000	11:04	1895	3.03	-0.66 %	5	3.0000	3.0300	1553	3	10	[+]
PHR	3.00 3.03	2.7300 3.3300	11:00 11:00 09:51 09:08	195 5 35 10	3,0000 3,0200 3,0300 3,0300	1 1 2 4	270 800 635 1855	2.9300 2.9100 2.9000 2.8500	3.0500 3.0600 3.0800 3.1000	197 1000 500 1400	1 2 1 3
INC SA	1,5100	11:14	416	1.52	-0.66 %	584	1.5100	1.5150	200	4	6	[+]
INC	1.50 1.52	1.3700 1.6700	11:14 09:46 09:17 09:17	989 325 200 600	1,5100 1,5200 1,4950 1,5000	1 1 2 1	2120 2000 2800 200	1.5050 1.5000 1.4900 1.4800	1.5200 1.5250 1.5500 1.5650	2106 18166 1000 5112	1 1 1 1
MLSYSTEM	15,0000	10:47	55	15.00	-0.66 %	125	15.0200	15.0800	49	3	45	[+]
MLS	15.00 15.14	13.5000 16.5000	10:47 10:47 10:12 10:12	85 125 837 104	15,0000 15,0200 15,0000 15,0000	7 2 2 1	3649 89 15 1	15.0000 14.9800 14.9600 14.9400	15.1000 15.1600 15.1800 15.2200	400 153 100 307	1 1 1 1
BOWIM	4,4200	11:07	150	4.45	-0.67 %	160	4.4200	4.4400	224	1	4	[+]
BOW	4.42 4.45	4.0100 4.8900	11:07 10:58 10:58 09:28	350 138 172 3	4,4300 4,4300 4,4400 4,4500	2 3 1 1	213 4813 200 200	4.4100 4.4000 4.3900 4.3800	4.4500 4.4600 4.4700 4.4900	2262 137 566 2798	2 1 1 1
INTERCARS	543,0000	10:38	1	550.00	-0.73 %	60	541.0000	543.0000	175	1	675	[+]
CAR	542.00 550.00	495.0000 605.0000	10:38 10:38 10:33 10:33	7 33 5 8	543,0000 543,0000 542,0000 542,0000	5 3 3 3	12 94 56 60	540.0000 539.0000 538.0000 537.0000	544.0000 545.0000 546.0000 547.0000	23 23 48 76	2 2 3 3
MOSTALWAR	8,0200	11:14	139	8.04	-0.74 %	883	8.0200	8.1800	1580	28	229	[+]
MSW	7.92 8.38	7.2400 8.8400	11:13 11:13 11:13 11:13	345 50 211 39	7,9800 7,9200 7,9200 7,9200	1 2 1 2	11805 213 333 1170	8.0000 7.9000 7.8600 7.8400	8.2400 8.3000 8.3400 8.3800	832 897 2126 2100	2 2 4 2
LENA	2,6900	09:45	400	2.71	-0.74 %	3142	2.6600	2.6800	100	1	3	[+]
LEN	2.69 2.71	2.4400 2.9800	09:28 09:15 09:12 09:08	65 427 73 150	2,7000 2,7000 2,7000 2,7100	4 1 2 1	4254 1500 4992 125	2.6500 2.6400 2.6300 2.6200	2.6900 2.7000 2.7100 2.7200	17673 4017 707 5300	1 3 2 2
ASTARTA	46,0000	10:42	2	46.25	-0.76 %	94	46.0000	46.2500	814	0	11	[+]
AST	46.00 46.25	41.6500 50.8000	10:18 09:57 09:34 09:02	15 4 33 30	46,2500 46,2500 46,0000 46,2500	1 1 3 3	10 10 172 390	45.6000 45.5500 45.5000 45.4500	46.6000 46.7000 46.8000 47.3000	2 180 315 270	1 1 2 2
CORMAY	0,3870	10:54	100	0.40	-0.77 %	4792	0.3800	0.3870	799	21	8	[+]
CRM	0.38 0.40	0.3600 0.4380	10:48 10:18 10:18 10:18	1 1318 3856 32	0,3870 0,3800 0,3820 0,3830	1 1 1 3	32 3000 1232 3540	0.3750 0.3740 0.3730 0.3720	0.3940 0.3970 0.3980 0.3990	32 2000 8300 2760	1 1 2 1
REMAK	11,9500	09:57	43	12.00	-0.83 %	140	11.6000	11.9500	32	0	1	[+]
RMK	11.95 12.00	10.8000 13.2000	09:00 14:56 14:35 14:34	7 1 10 5	12,0000 12,0500 11,5500 11,6500	1 1 1 1	650 103 150 150	11.5500 11.5000 11.4500 11.4000	12.0000 12.0500 12.1000 12.1500	93 565 620 750	1 2 1 1
PASSUS	93,6000	10:50	1	93.00	-0.85 %	6	93.2000	93.4000	15	0	26	[+]
PAS	93.00 94.00	83.8000 102.0000	10:50 10:49 10:14 10:14	15 14 46 2	93,4000 93,4000 93,0000 93,0000	2 2 1 2	25 67 30 80	93.0000 92.8000 92.6000 92.0000	93.6000 93.8000 94.0000 94.2000	111 90 30 285	2 2 1 1
NEUCA	812,0000	11:11	1	826.00	-0.85 %	11	811.0000	817.0000	6	0	70	[+]
NEU	812.00 826.00	744.0000 908.0000	11:11 10:54 10:54 10:53	5 2 16 1	812,0000 815,0000 815,0000 814,0000	3 2 2 1	38 2 18 1	810.0000 808.0000 807.0000 805.0000	818.0000 819.0000 824.0000 825.0000	6 162 1 62	2 2 1 6
HELIO	34,4000	10:57	8	33.00	-0.86 %	229	33.2000	34.3000	16	0	4	[+]
HEL	33.00 34.40	29.7000 36.3000	09:00 09:00 09:00 10:12	24 61 15 2	33,0000 33,0000 33,0000 34,7000	1 1 1 1	31 337 50 176	33.0000 32.6000 32.5000 32.1000	34.4000 34.7000 34.9000 35.0000	1078 219 248 862	1 1 2 7
LENTEX	6,9200	11:07	144	7.00	-0.86 %	856	6.9200	6.9600	500	0	3	[+]
LTX	6.92 7.00	6.3000 7.7000	11:07 11:07 11:07 11:07	100 2 2 2	6,9200 6,9200 6,9200 6,9400	2 2 1 3	205 600 3 59	6.8800 6.8200 6.7600 6.7400	6.9800 7.0000 7.0200 7.1000	784 425 600 225	1 2 1 2
NTTSYSTEM	8,8200	10:41	10	8.88	-0.90 %	51	8.7800	8.8600	337	1	13	[+]
NTT	8.82 8.88	8.0000 9.7600	10:41 10:41 10:16 09:36	1000 244 100 55	8,8200 8,8200 8,8200 8,8200	1 3 3 2	150 542 1507 310	8.7400 8.7200 8.7000 8.6600	8.8800 8.9000 8.9400 8.9600	304 15 500 150	2 2 1 1
TOYA	9,8000	11:13	15	9.94	-0.91 %	492	9.8000	9.8100	1220	7	74	[+]
TOA	9.80 9.94	8.9500 10.9200	11:06 11:06 11:03 11:01	20 10 5 63	9,8100 9,8000 9,8100 9,8000	1 3 1 2	400 1150 534 354	9.7800 9.7700 9.7600 9.7500	9.8400 9.8500 9.8600 9.8900	2199 75 916 85	3 1 2 1
GPW	63,9000	11:14	34	64.40	-0.93 %	111	63.8500	64.0000	223	5	300	[+]
GPW	63.70 64.40	58.0000 70.8000	11:14 11:14 11:14 11:14	38 50 16 100	63,9000 63,9000 63,9000 63,9500	2 2 2 5	101 390 164 1153	63.8000 63.7500 63.7000 63.6500	64.0500 64.1000 64.1500 64.2000	159 203 100 705	3 2 1 3
KRKA	852,0000	10:48	1	850.00	-0.93 %	13	840.0000	850.0000	250	0	7	[+]
KRK	850.00 852.00	766.0000 934.0000	09:35 09:35 09:35 16:34	1 5 1 1	850,0000 850,0000 850,0000 860,0000	1 5 1 1	250 7 1 3	836.0000 830.0000 826.0000 824.0000	860.0000 866.0000 870.0000 874.0000	2 15 3 1	1 2 3 1
NOVITA	104,0000	10:18	1	104.00	-0.95 %	20	103.0000	104.0000	3	0	2	[+]
NVT	104.00 104.00	93.6000 114.0000	10:18 10:17 09:04 09:00	1 2 15 1	104,0000 104,0000 104,0000 104,0000	1 3 1 2	1 299 2 95	102.5000 102.0000 101.5000 101.0000	104.5000 105.0000 106.0000 108.0000	5 63 197 10	1 2 4 1
ANSWEAR	25,5000	10:57	15	25.75	-0.97 %	115	25.5000	25.6000	1520	5	128	[+]
ANR	25.35 25.95	23.2000 28.3000	10:56 10:55 10:52 10:43	51 20 1 14	25,5000 25,5500 25,5500 25,5500	3 3 6 5	313 325 715 402	25.4500 25.4000 25.3500 25.3000	25.6500 25.7000 25.7500 25.8000	35 775 147 535	1 2 2 6
DINOPL	39,8500	11:14	4	40.50	-0.99 %	726	39.8400	39.8500	1727	510	20 409	[+]
DNP	39.65 40.56	36.4500 44.5500	11:14 11:14 11:14 11:14	1 170 50 1	39,8500 39,8400 39,8500 39,8500	3 2 3 3	524 291 722 2050	39.8300 39.8200 39.8100 39.8000	39.8600 39.8700 39.8800 39.8900	1784 1214 1678 1248	8 4 8 4
SUNEX	3,9600	11:08	400	3.98	-1.00 %	100	3.9600	3.9800	343	6	24	[+]
SNX	3.96 3.99	3.5850 4.3750	10:34 10:29 10:14 10:10	157 343 10 1000	3,9800 3,9800 3,9800 3,9800	1 5 3 1	510 255 2020 140	3.9550 3.9500 3.9400 3.9300	4.0000 4.0200 4.0250 4.0300	2319 3 300 350	4 1 1 1
KETY	936,0000	11:12	2	949.00	-1.00 %	15	935.0000	936.0000	7	1	838	[+]
KTY	933.50 949.00	854.5000 1043.0000	11:12 11:12 11:12 11:06	5 4 10 2	935,5000 935,5000 935,5000 934,5000	2 4 4 2	17 45 28 10	934.5000 934.0000 933.5000 933.0000	936.5000 937.0000 937.5000 938.0000	10 15 94 82	1 1 3 3
PATENTUS	2,9300	11:08	97	2.96	-1.01 %	4	2.8900	2.9300	1000	2	7	[+]
PAT	2.93 2.96	2.6700 3.2500	11:03 10:53 09:00 09:00	100 14 303 1710	2,9300 2,9400 2,9600 2,9600	1 3 1 3	400 1300 35 3304	2.8800 2.8700 2.8600 2.8500	2.9400 2.9600 2.9700 2.9900	1563 1000 494 445	2 1 4 1
SYGNITY	97,0000	11:13	1	99.00	-1.02 %	190	96.8000	97.0000	44	1	68	[+]
SGN	96.80 99.00	89.2000 108.5000	11:12 11:09 11:06 10:53	20 2 97 1	97,0000 97,0000 97,0000 96,8000	1 2 3 1	67 235 631 1	96.6000 96.2000 96.0000 95.6000	97.2000 98.8000 99.0000 99.2000	23 74 44 78	1 1 5 2
DEKPOL	77,0000	11:02	70	77.60	-1.03 %	50	77.0000	77.6000	63	1	51	[+]
DEK	77.00 78.00	70.0000 85.2000	10:52 10:48 10:48 10:48	2 15 13 37	77,6000 77,0000 77,4000 77,4000	1 2 3 2	5 15 42 60	76.8000 76.6000 76.4000 76.2000	77.8000 78.0000 78.2000 78.4000	200 28 136 25	1 1 3 1
BENEFIT	3 340,0000	11:13	4	3,370.00	-1.04 %	14	3335.0000	3340.0000	48	1	4 314	[+]
BFT	3,335.00 3,370.00	3035.0000 3705.0000	11:13 11:13 11:13 11:13	6 4 4 20	3 340,0000 3 340,0000 3 340,0000 3 340,0000	16 5 2 5	68 59 133 96	3330.0000 3325.0000 3320.0000 3315.0000	3345.0000 3350.0000 3355.0000 3360.0000	21 16 9 8	9 4 2 2
EUROTEL	28,4000	10:35	150	28.40	-1.05 %	649	28.2000	28.4000	15125	2	63	[+]
ETL	28.20 28.50	25.6000 31.2000	10:29 10:01 10:00 09:51	119 250 250 281	28,4000 28,2000 28,2000 28,3000	2 1 1 1	102 55 17 50	28.0000 27.9000 27.7000 27.6000	28.7000 28.8000 29.0000 29.2000	25 80 497 55	3 1 2 1
UNIMOT	132,0000	11:07	2	133.40	-1.05 %	4	132.0000	132.6000	22	0	29	[+]
UNT	132.00 133.40	120.2000 146.6000	10:43 10:42 10:42 10:35	5 1 7 8	132,8000 132,8000 132,8000 132,8000	1 2 1 4	134 3 81 195	131.8000 131.6000 131.4000 131.0000	132.8000 133.0000 133.2000 133.4000	210 9 30 505	3 2 1 2
KOGENERA	64,0000	10:59	55	64.80	-1.08 %	5	63.9000	64.0000	1001	1	45	[+]
KGN	63.70 64.80	58.4000 71.2000	10:57 10:57 10:49 10:11	1 8 5 40	64,0000 64,0000 64,0000 63,7000	2 5 3 1	45 850 360 81	63.8000 63.7000 63.5000 63.3000	64.6000 64.8000 65.0000 65.5000	61 223 160 156	1 1 1 2
GRENEVIA	3,1650	10:58	133	3.20	-1.09 %	370	3.1500	3.1700	150	13	43	[+]
GEA	3.14 3.20	2.8800 3.5200	10:58 10:38 10:38 10:38	1150 326 600 390	3,1650 3,1350 3,1400 3,1400	2 3 4 2	1370 1120 2654 2650	3.1450 3.1400 3.1350 3.1300	3.1850 3.1900 3.1950 3.2000	492 810 933 1232	1 2 1 1
WOODPCKR	2,7200	10:52	346	2.72	-1.09 %	835	2.7200	2.7500	901	2	5	[+]
WPR	2.72 2.75	2.4500 2.9900	10:52 09:03 09:00 15:08	4 31 1274 19	2,7300 2,7500 2,7200 2,7500	2 4 1 2	110 633 2820 1313	2.7100 2.7000 2.6600 2.6200	2.7600 2.7900 2.8000 2.8400	1420 2689 5419 1000	1 1 2 1
VERCOM	126,8000	11:07	14	128.20	-1.09 %	4	126.4000	126.8000	1	0	29	[+]
VRC	126.40 128.20	115.4000 141.0000	11:03 11:02 10:59 10:48	1 3 2 2	126,8000 126,8000 126,8000 126,4000	2 1 1 3	19 17 40 137	126.0000 125.6000 125.4000 125.2000	127.2000 128.0000 128.2000 128.4000	38 12 464 333	1 2 3 3
AGROTON	5,4000	11:11	838	5.44	-1.10 %	2310	5.4000	5.4400	296	1	5	[+]
AGT	5.40 5.44	4.9000 5.9800	09:21 17:00 17:00 16:32	60 162 41 5	5,4400 5,4600 5,4600 5,3200	1 1 3 1	1000 25 746 600	5.3400 5.3200 5.3000 5.2800	5.5000 5.5600 5.5800 5.6000	7 107 10 1356	2 1 1 3
PCCROKITA	62,3000	11:12	60	63.00	-1.11 %	679	62.3000	63.0000	1377	5	299	[+]
PCR	62.20 63.90	56.7000 69.3000	11:08 11:07 11:07 11:07	60 10 21 50	62,2000 62,2000 62,2000 62,3000	3 7 19 2	160 408 1797 3	62.2000 62.1000 62.0000 61.9000	63.2000 63.3000 63.4000 63.5000	66 921 10 51	4 1 1 2
DOMDEV	263,0000	11:04	2	265.50	-1.13 %	63	263.0000	264.0000	12	0	78	[+]
DOM	262.00 265.50	239.0000 292.0000	11:04 11:04 10:59 10:56	13 1 6 10	263,0000 263,0000 263,0000 263,0000	1 2 3 3	19 20 61 36	262.5000 262.0000 261.5000 261.0000	264.5000 265.0000 265.5000 266.0000	10 65 10 230	1 2 1 7
LUBAWA	8,6000	11:13	144	8.60	-1.15 %	500	8.6200	8.6300	493	113	976	[+]
LBW	8.60 8.70	7.7400 9.4600	11:13 11:13 11:13 11:13	200 55 19 242	8,6000 8,6000 8,6000 8,6000	1 4 4 3	500 2014 391 718	8.6100 8.6000 8.5950 8.5900	8.6350 8.6400 8.6450 8.6500	143 173 2100 1093	2 1 1 4
RAINBOW	142,3000	11:14	63	144.10	-1.18 %	63	142.2000	142.5000	58	37	5 319	[+]
RBW	141.10 145.50	129.7000 158.5000	11:14 11:14 11:14 11:14	30 1 1 8	142,3000 142,3000 142,3000 142,3000	3 5 4 3	535 1138 119 94	142.1000 142.0000 141.9000 141.8000	142.6000 142.7000 142.8000 142.9000	65 52 155 165	2 4 5 5
PURE	4,1500	10:26	115	4.15	-1.19 %	13	4.1520	4.1940	21	1	5	[+]
PUR	4.15 4.20	3.7360 4.5640	10:26 10:26 10:04 09:53	103 22 3 147	4,1520 4,1540 4,1560 4,1520	1 1 1 2	835 93 200 200	4.1500 4.1220 4.1200 4.1040	4.1960 4.1980 4.2000 4.2020	1007 363 420 369	1 1 2 1
ADIUVO	0,6500	10:15	30	0.66	-1.22 %	3000	0.6360	0.6500	970	0	0	[+]
ADV	0.65 0.66	0.5920 0.7200	09:00 14:59 14:46 12:56	53 100 20 5	0,6560 0,6580 0,6580 0,6580	1 1 1 2	12058 2000 300 10120	0.6220 0.6200 0.6160 0.5500	0.6560 0.6580 0.6600 0.6720	18947 31 7768 11161	1 1 3 1
ALTUSTFI	3,1500	11:12	16	2.92	-1.25 %	1001	3.0900	3.1500	764	9	27	[+]
ALI	2.92 3.16	2.6300 3.2100	11:02 11:02 11:01 11:01	997 16 175 500	3,1500 3,1600 3,1600 3,1600	1 1 1 1	2000 135 50 199	3.0200 2.9700 2.9600 2.9500	3.1600 3.1700 3.1800 3.1900	19464 500 1000 409	1 1 2 2
COMPREMUM	0,9080	11:09	2000	0.92	-1.30 %	243	0.9080	0.9140	5632	63	58	[+]
CPR	0.91 0.92	0.8280 1.0100	11:05 11:04 11:04 11:02	150 5600 1400 1500	0,9080 0,9080 0,9100 0,9100	1 1 4 1	3000 1000 11660 5555	0.9040 0.9020 0.9000 0.8900	0.9300 0.9340 0.9360 0.9580	240 12 8013 2361	1 1 1 1
PEKABEX	11,4000	11:10	3000	11.55	-1.30 %	786	11.3500	11.4000	7058	5	62	[+]
PBX	11.35 11.55	10.4000 12.7000	10:21 10:18 10:13 10:09	113 72 5 50	11,4000 11,3500 11,3500 11,3500	5 2 6 5	2580 193 810 1094	11.3000 11.2500 11.2000 11.1000	11.4500 11.5000 11.5500 11.6000	310 200 2832 7	1 1 1 2
COGNOR	4,9420	11:11	1	5.07	-1.36 %	944	4.9420	4.9740	1286	80	398	[+]
COG	4.94 5.07	4.5640 5.5750	11:11 11:11 11:09 11:08	55 50 80 576	4,9420 4,9420 4,9420 4,9420	4 3 3 2	244 663 1360 4544	4.9400 4.9320 4.9300 4.9280	4.9800 4.9820 4.9840 4.9900	4 2784 260 2	1 1 1 1
SEKO	8,6400	10:28	6	8.78	-1.37 %	821	8.6200	8.6400	360	0	1	[+]
SEK	8.64 8.78	7.9200 9.6400	09:00 09:00 09:00 16:39	3 144 1 6	8,7800 8,7800 8,7800 8,7600	1 1 1 3	323 160 4 604	8.6000 8.5600 8.5400 8.5200	8.7400 8.7800 8.8000 8.8200	2 197 1481 301	1 2 3 2
RENDER	72,0000	10:41	8	72.00	-1.37 %	22	72.0000	73.0000	30	0	6	[+]
RND	72.00 72.00	64.8000 79.2000	10:15 16:34 15:25 15:25	70 1 39 61	72,0000 73,0000 71,0000 71,0000	1 2 2 3	50 3 29 50	71.8000 71.4000 71.0000 70.0000	73.6000 73.8000 74.0000 74.4000	2 91 40 65	1 3 2 1
3RGAMES	0,6800	11:10	110	0.68	-1.45 %	302	0.6780	0.6800	9884	35	24	[+]
3RG	0.67 0.69	0.6120 0.7480	11:04 10:47 10:47 10:40	302 57 943 268	0,6800 0,6800 0,6780 0,6680	1 1 1 1	288 313 300 300	0.6760 0.6740 0.6720 0.6700	0.6860 0.6900 0.6920 0.6940	1000 1000 100 3250	1 1 1 3
KRVITAMIN	10,2000	10:25	58	10.25	-1.45 %	384	10.2000	10.3500	999	0	4	[+]
KVT	10.20 10.25	9.2400 11.2500	09:18 17:00 14:42 14:42	322 1 93 109	10,2500 10,3500 10,2000 10,2500	2 1 1 2	6 2 2 502	10.1500 10.1000 10.0500 10.0000	10.4000 10.4500 10.5000 10.5500	3728 257 2501 715	1 2 7 2
MOVIEGAMES	9,4300	11:14	5	9.54	-1.46 %	82	9.3600	9.4300	6	0	2	[+]
MOV	9.36 9.54	8.5900 10.4800	10:53 10:53 10:53 10:53	28 9 2 10	9,3600 9,3700 9,3800 9,3800	1 1 1 1	10 50 100 45	9.3400 9.2900 9.2800 9.2400	9.4400 9.4800 9.5000 9.5200	50 169 150 413	1 2 2 2
NTCAPITAL	0,4700	09:55	2101	0.48	-1.47 %	4899	0.4700	0.4760	7767	12	6	[+]
NTC	0.47 0.48	0.4300 0.5240	09:55 09:03 09:00 09:00	899 9000 9 100	0,4710 0,4700 0,4770 0,4770	1 3 1 2	600 3239 1410 23909	0.4630 0.4600 0.4520 0.4500	0.4770 0.4780 0.4800 0.4870	25941 6005 2050 130	2 2 2 1
POLWAX	1,2650	10:59	352	1.29	-1.56 %	10	1.2800	1.2850	1204	4	5	[+]
PWX	1.27 1.29	1.1600 1.4100	10:59 10:19 10:17 10:16	10 520 100 10	1,2800 1,2650 1,2650 1,2650	1 4 6 2	8128 30321 14534 1510	1.2650 1.2600 1.2500 1.2400	1.2900 1.3000 1.3050 1.3100	1582 7088 2703 10	1 6 1 1
NOCTILUCA	87,6000	10:59	56	88.00	-1.57 %	98	87.2000	89.0000	75	1	86	[+]
NCL	87.20 89.80	79.2000 96.8000	10:32 10:32 10:32 10:26	15 28 1 53	87,6000 87,6000 87,8000 87,8000	3 3 5 1	137 73 203 12	87.0000 86.2000 86.0000 85.4000	89.6000 89.8000 90.0000 90.4000	36 220 35 75	1 5 1 1
PEPCO	27,4000	11:14	2	27.85	-1.62 %	334	27.3700	27.4000	4900	135	3 702	[+]
PCO	27.28 27.85	25.0700 30.6300	11:13 11:13 11:13 11:13	300 138 2 700	27,3800 27,3900 27,3900 27,3900	4 4 3 2	553 1434 709 424	27.3600 27.3500 27.3400 27.3300	27.4100 27.4200 27.4300 27.4400	1025 590 709 339	2 2 2 1
WARIMPEX	2,4100	10:44	34	2.41	-1.63 %	1101	2.3900	2.4100	616	4	11	[+]
WXF	2.41 2.44	2.1700 2.6500	10:06 09:10 09:07 09:07	5 3200 126 366	2,4200 2,4100 2,4400 2,4100	1 2 1 4	200 449 211 3661	2.3800 2.3700 2.3600 2.3500	2.4200 2.4300 2.4400 2.4500	2596 200 3724 224	1 1 2 1
VOXEL	120,0000	11:12	30	121.80	-1.64 %	127	120.0000	120.8000	229	2	199	[+]
VOX	120.00 122.00	109.8000 133.8000	11:12 11:12 11:12 11:12	1 10 27 170	120,0000 120,0000 120,2000 120,2000	2 1 2 5	99 26 26 491	119.8000 119.6000 119.2000 119.0000	121.0000 121.2000 121.4000 121.8000	20 515 297 105	1 4 2 1
SIMFABRIC	1,6500	10:45	34	1.64	-1.67 %	885	1.6420	1.6500	66	0	0	[+]
SIM	1.64 1.65	1.4780 1.8060	10:02 17:00 15:57 15:57	3 47 426 364	1,6420 1,6780 1,6400 1,6400	1 1 2 4	274 2250 2800 3563	1.6400 1.6300 1.6200 1.6100	1.6680 1.6700 1.6960 1.6980	40 6000 1131 883	1 1 1 1
ONDE	8,6500	10:57	59	8.82	-1.70 %	600	8.7000	8.7800	434	7	65	[+]
OND	8.63 8.86	7.9400 9.7000	10:53 10:53 10:52 10:52	31 10 49 500	8,6300 8,6300 8,6400 8,6400	1 1 1 1	100 541 100 969	8.6800 8.6700 8.6400 8.6300	8.7900 8.8000 8.8400 8.8500	1001 1482 152 285	2 2 2 3
MBWS	11,5000	09:11	60	11.50	-1.71 %	650	11.5500	12.1000	770	0	1	[+]
MBW	11.50 11.50	10.3500 12.6500	14:54 09:01 09:02 09:32	10 2 2 50	11,7000 12,5000 12,5000 12,0000	1 1 1 0	240 6 163 0	10.5500 10.0000 6.0000 0.0000	12.5000 13.0000 13.2000 15.0000	96 16 20 220	1 1 1 1
FORTE	22,8000	11:04	10	23.30	-1.72 %	311	22.7000	22.8000	41	3	78	[+]
FTE	22.70 23.30	21.0000 25.6000	11:01 10:58 10:47 10:47	27 100 33 20	22,7000 22,8000 22,8000 22,8000	3 9 2 3	335 4428 715 595	22.6000 22.5000 22.4000 22.3000	22.9000 23.0000 23.1000 23.2000	166 619 315 215	1 3 2 1
NOVAVISGR	1,0200	11:13	4800	1.04	-1.73 %	3414	1.0120	1.0360	14	23	23	[+]
NVG	1.01 1.04	0.9350 1.1400	11:11 11:09 10:18 10:11	4800 4800 986 200	1,0200 1,0200 1,0100 1,0100	2 1 4 1	3850 264 6650 1000	1.0100 1.0020 1.0000 0.9950	1.0380 1.0400 1.0460 1.0480	9406 291 14 264	2 2 1 1
AIRWAY	0,3405	11:03	900	0.35	-1.73 %	295	0.3400	0.3445	8000	32	11	[+]
AWM	0.34 0.35	0.3125 0.3815	11:01 10:37 10:37 10:37	3000 8708 50 1000	0,3405 0,3405 0,3405 0,3405	1 1 1 1	50 200 1826 3000	0.3395 0.3380 0.3375 0.3370	0.3450 0.3470 0.3480 0.3485	15039 1689 14342 5000	1 1 2 1
ATENDE	2,8100	11:01	150	2.87	-1.75 %	850	2.8100	2.8500	4199	6	16	[+]
ATD	2.81 2.87	2.5900 3.1500	10:42 10:42 10:02 10:01	5000 273 7 18	2,8100 2,8100 2,8100 2,8500	1 1 1 2	10000 1950 4 370	2.8000 2.7800 2.7700 2.7600	2.8700 2.8900 2.9000 2.9200	599 6667 1598 1	2 4 1 1
IFIRMA	29,2000	11:13	1	29.80	-1.85 %	17	29.2000	29.6000	240	0	12	[+]
IFI	29.20 29.85	26.8500 32.7500	11:13 11:13 11:12 11:12	2 18 22 3	29,2000 29,2000 29,2000 29,2500	1 1 1 2	40 100 45 26	29.1500 29.1000 29.0500 29.0000	29.8500 29.9000 29.9500 30.0500	133 3 3 275	1 1 1 5
ZUE	10,4000	11:04	104	10.60	-1.89 %	175	10.3500	10.4000	16	1	8	[+]
ZUE	10.40 10.60	9.5400 11.6500	11:04 11:03 10:59 10:58	180 20 88 125	10,4000 10,4000 10,4500 10,4500	3 2 4 4	852 160 2685 351	10.3000 10.2500 10.2000 10.1500	10.4500 10.5000 10.5500 10.6000	254 104 532 1996	1 1 1 1
XTB	71,0200	11:15	1	72.40	-1.91 %	374	70.9400	71.0200	167	71	5 057	[+]
XTB	70.46 72.50	65.1600 79.6400	11:15 11:14 11:14 11:14	1 1 1 3	70,9400 71,0200 71,0200 71,0200	2 2 6 1	127 411 362 315	70.9000 70.8800 70.8600 70.8400	71.0600 71.0800 71.1000 71.1200	67 478 71 251	1 5 1 1
MAXCOM	4,6300	09:33	666	4.72	-1.91 %	3	4.6200	4.6300	50	1	3	[+]
MXC	4.63 4.72	4.2500 5.1800	09:23 09:19 09:19 09:19	10 1 3 3	4,7200 4,6300 4,6400 4,6500	1 2 1 1	3 160 2200 220	4.6100 4.6000 4.5900 4.5500	4.7200 4.7300 4.7500 4.7600	7209 1 372 1	2 1 1 1
POLIMEXMS	7,6800	11:14	1	7.79	-1.92 %	496	7.6500	7.6800	226	372	2 900	[+]
PXM	7.64 7.91	7.0200 8.5600	11:14 11:14 11:14 11:14	17 983 30 1	7,6400 7,6600 7,6900 7,6900	4 3 5 5	2073 2080 7399 6174	7.6400 7.6300 7.6200 7.6100	7.6900 7.7000 7.7100 7.7200	703 2330 730 2553	2 5 2 5
VIGOSYS	460,0000	10:13	2	469.00	-1.92 %	1	463.0000	472.0000	12	0	11	[+]
VGO	460.00 469.00	423.0000 514.0000	10:13 10:13 10:01 10:01	10 1 6 3	460,0000 462,0000 465,0000 466,0000	1 1 1 2	6 20 6 17	459.0000 458.0000 457.0000 456.0000	473.0000 474.0000 475.0000 477.0000	15 12 7 18	2 2 2 4
GRODNO	10,1000	10:52	29	10.20	-1.94 %	268	10.0500	10.1000	548	2	21	[+]
GRN	10.10 10.20	9.1800 11.2000	10:44 10:36 10:20 10:05	40 383 1 100	10,1000 10,1000 10,1000 10,1000	1 2 2 2	300 23 511 105	10.0000 9.9600 9.9400 9.9000	10.2000 10.3000 10.3500 10.4000	3081 700 534 1511	1 3 2 7
JSW	22,1200	11:14	93	22.48	-1.95 %	96	22.1000	22.1600	222	119	2 638	[+]
JSW	22.00 22.48	20.2400 24.7200	11:14 11:14 11:14 11:14	93 266 5 246	22,1300 22,1100 22,1000 22,1000	1 1 4 2	84 47 520 127	22.0900 22.0800 22.0700 22.0600	22.1700 22.1800 22.1900 22.2000	463 220 64 70	4 2 2 2
VRGSA	5,0000	10:48	433	4.98	-1.96 %	191	4.9800	5.0000	8593	13	63	[+]
VRG	4.97 5.08	4.4900 5.4600	10:48 10:48 10:48 10:36	1800 1445 1322 336	5,0000 5,0000 5,0000 5,0000	4 3 2 3	5405 1044 1200 1207	4.9700 4.9600 4.9500 4.9400	5.0600 5.0800 5.1000 5.1200	133 1969 7873 430	1 1 6 2
MEXPOLSKA	3,4300	09:18	203	3.51	-2.00 %	18	3.4000	3.4300	2997	0	1	[+]
MEX	3.43 3.51	3.1600 3.8600	09:00 17:00 14:18 09:59	2 2 250 150	3,5100 3,5000 3,4000 3,4300	1 2 1 2	4 427 6 646	3.3800 3.3700 3.3600 3.3200	3.5100 3.5300 3.5500 3.6300	43 1000 2500 64	1 1 1 1
LSISOFT	29,2000	10:07	50	29.20	-2.01 %	950	29.2000	29.6000	100	0	1	[+]
LSI	29.20 29.20	26.4000 32.0000	17:00 16:05 16:05 10:51	90 30 60 1	29,8000 29,4000 29,4000 29,8000	2 1 1 1	340 87 257 1	29.0000 28.0000 27.2000 27.0000	29.8000 30.0000 31.0000 31.2000	2039 1070 10 40	6 4 1 1
ZREMB	8,2200	11:13	181	8.37	-2.03 %	52	8.1700	8.2200	82	11	93	[+]
ZRE	8.16 8.39	7.5400 9.2000	11:11 11:04 11:04 11:02	48 143 57 256	8,1700 8,1600 8,1600 8,1700	3 9 3 4	439 1835 2302 12823	8.1600 8.1500 8.1400 8.1200	8.2500 8.3200 8.3700 8.3900	250 150 5 1645	1 1 1 2
MAKARONPL	21,7000	10:42	558	22.10	-2.03 %	1	21.7500	21.9000	1	4	91	[+]
MAK	21.70 22.10	19.9000 24.3000	10:42 10:42 10:42 10:42	1 40 23 10	21,7000 21,7000 21,7000 21,7000	2 2 3 4	140 31 60 463	21.7000 21.6500 21.5500 21.5000	21.9500 22.0000 22.0500 22.1000	80 1 12 49	1 1 1 2
ZAMET	0,7500	11:06	2000	0.76	-2.09 %	27279	0.7500	0.7600	3783	3	2	[+]
ZMT	0.75 0.76	0.6840 0.8360	11:01 10:10 10:10 10:10	23 698 153 349	0,7500 0,7500 0,7540 0,7540	1 1 3 2	114 53 12803 11148	0.7400 0.7380 0.7340 0.7300	0.7660 0.7680 0.7700 0.7720	1801 250 1585 2650	1 1 2 1
BIOMAXIMA	11,1000	11:09	1	11.15	-2.20 %	932	11.0500	11.1000	649	2	27	[+]
BMX	11.05 11.25	10.0500 12.2500	11:09 11:09 11:09 11:09	1 1 91 14	11,1000 11,1000 11,1000 11,1000	6 1 2 3	1026 160 150 400	11.0000 10.9500 10.9000 10.8500	11.1500 11.2500 11.3000 11.3500	378 4435 200 210	1 4 1 3
IMPERA	1,3100	10:30	1	1.31	-2.24 %	5000	1.3200	1.3700	5000	0	0	[+]
IMP	1.31 1.31	1.1800 1.4400	14:09 13:39 13:39 13:26	2000 41 3959 1000	1,3400 1,3500 1,3600 1,3600	1 2 1 1	9849 7500 555 3120	1.3100 1.3000 1.2300 1.2200	1.3800 1.3900 1.4000 1.4300	4246 2000 8004 33354	2 1 5 3
SELVITA	43,5000	11:08	75	44.10	-2.25 %	182	43.2000	43.6000	10	7	312	[+]
SLV	42.80 44.60	39.7000 48.5000	11:08 11:08 11:06 11:06	96 90 11 10	43,5000 43,5000 43,1000 43,1000	1 2 2 3	80 97 390 442	43.1000 43.0000 42.9000 42.8000	43.8000 43.9000 44.0000 44.1000	420 815 1600 600	1 5 2 2
POLICE	7,7200	10:50	5	7.88	-2.28 %	367	7.7200	7.8000	17200	2	17	[+]
PCE	7.72 7.90	7.1000 8.6600	10:50 10:50 10:47 10:05	5 2 5 2	7,7400 7,7400 7,7400 7,8000	1 1 1 2	700 520 300 770	7.7000 7.6600 7.6000 7.5000	7.9000 7.9800 8.0000 8.0600	786 1068 1168 2	3 3 3 1
SYNEKTIK	269,6000	11:15	1	277.20	-2.32 %	69	268.6000	269.6000	98	6	1 761	[+]
SNT	266.60 277.40	249.6000 304.8000	11:14 11:14 11:14 11:13	1 11 12 5	269,6000 269,6000 269,4000 269,6000	4 5 9 5	51 84 107 290	268.4000 268.2000 268.0000 267.8000	269.8000 270.0000 270.2000 270.4000	730 135 40 145	3 4 2 2
KOMPUTRON	6,6800	11:09	2	6.64	-2.34 %	4	6.5000	6.6800	2	7	48	[+]
KOM	6.44 6.74	5.9800 7.3000	10:31 10:31 10:31 10:29	1 2 4 4	6,7000 6,6800 6,5800 6,4600	1 1 2 2	4 191 551 1184	6.4800 6.4600 6.4400 6.4200	6.7000 6.7200 6.7600 6.7800	337 298 1787 1507	1 1 2 3
GAMFACTOR	6,3400	10:50	227	6.50	-2.46 %	193	6.3200	6.5200	10	4	24	[+]
GIF	6.34 6.60	5.8600 7.1400	10:50 10:50 10:48 10:29	464 309 210 13	6,3800 6,4000 6,4000 6,5800	2 1 2 3	459 300 12 111	6.3000 6.2800 6.2600 6.2200	6.5400 6.5600 6.5800 6.6000	400 935 118 385	2 1 1 3
GAMEOPS	10,2000	10:54	224	10.46	-2.49 %	76	10.2000	10.4000	100	1	8	[+]
GOP	10.18 10.46	9.4200 11.5000	10:46 10:46 10:45 10:45	4 7 90 10	10,2000 10,2000 10,2000 10,1800	1 2 4 3	1 2 306 330	10.1600 10.1400 10.1200 10.1000	10.4200 10.4600 10.4800 10.5000	329 859 120 48	2 3 1 1
BIOCELTIX	74,0000	11:11	8	75.90	-2.63 %	58	73.9000	74.0000	56	11	845	[+]
BCX	73.20 75.90	68.4000 83.4000	11:11 11:11 11:11 11:11	3 78 55 1	74,0000 74,0000 74,0000 74,0000	5 1 4 6	182 50 333 634	73.8000 73.7000 73.6000 73.5000	74.7000 74.8000 74.9000 75.0000	23 80 65 258	2 1 2 3
ARCHICOM	43,8000	11:08	10	44.50	-2.67 %	1	43.7000	43.8000	991	0	17	[+]
ARH	43.80 44.50	40.1000 48.9000	10:53 10:53 10:53 10:50	70 16 13 4	43,8000 43,8000 43,8000 44,0000	3 2 2 2	13 140 2 2	43.6000 43.5000 43.4000 43.3000	44.0000 44.5000 44.8000 45.0000	190 777 168 27	1 1 1 1
LIBET	1,4600	10:41	1800	1.45	-2.67 %	1780	1.4100	1.4950	7115	42	59	[+]
LBT	1.36 1.46	1.3050 1.5950	09:42 09:42 09:42 09:38	7000 2000 2000 6500	1,4600 1,4500 1,4200 1,3600	1 1 1 3	10000 5111 3000 4160	1.4050 1.4000 1.3700 1.3600	1.5000 1.5250 1.5300 1.5350	3338 2000 250 2679	1 1 1 2
IMS	2,8700	11:13	40	2.87	-2.71 %	4	2.8300	2.8700	1860	15	42	[+]
IMS	2.76 2.91	2.5900 3.1500	10:57 10:02 10:01 10:00	2600 300 9 5	2,8700 2,8700 2,8800 2,8800	3 5 4 2	244 1076 3679 135	2.8100 2.8000 2.7800 2.7700	2.8800 2.8900 2.9000 2.9100	481 800 1567 2789	2 2 5 3
VIVID	0,7880	10:51	174	0.81	-2.72 %	20	0.7900	0.8080	40	21	17	[+]
VVD	0.79 0.81	0.7300 0.8900	10:51 10:19 10:19 10:11	221 14 3986 412	0,7900 0,8100 0,8080 0,7900	1 2 1 1	846 644 500 1900	0.7880 0.7860 0.7840 0.7820	0.8100 0.8160 0.8180 0.8200	2294 44 45 4000	1 1 1 2
FABRITY	24,6000	10:55	34	25.10	-2.77 %	66	24.6000	24.9000	719	1	29	[+]
FAB	24.40 25.10	22.6000 27.6000	10:55 10:00 10:00 10:00	1 50 61 1	24,6000 24,4000 24,4000 24,5000	3 4 2 2	153 611 113 155	24.5000 24.4000 24.3000 24.2000	25.0000 25.1000 25.3000 25.5000	300 399 111 91	1 1 1 1
PGFGROUP	0,4900	11:04	1500	0.49	-2.78 %	268	0.4900	0.5100	2703	13	6	[+]
PGV	0.49 0.51	0.4410 0.5380	11:01 10:24 10:01 09:59	1557 1 892 3000	0,4900 0,5100 0,4900 0,4900	1 1 1 1	2620 1000 2000 3000	0.4880 0.4820 0.4770 0.4760	0.5160 0.5180 0.5240 0.5300	3740 2200 14400 10159	1 1 1 2
BIGCHEESE	12,5000	11:10	111	12.60	-2.80 %	530	12.5000	12.8200	349	3	42	[+]
BCS	12.50 12.82	11.3400 13.8600	11:10 11:01 11:00 10:36	9 4 100 99	12,6000 12,8200 12,7000 12,6800	1 1 1 1	120 110 24 120	12.4200 12.4000 12.3000 12.2400	12.8400 12.8600 12.9000 12.9200	402 199 600 342	1 1 1 2
DIGITANET	148,4000	11:14	6	150.40	-2.88 %	88	148.0000	148.4000	481	7	998	[+]
DIG	145.80 150.40	135.4000 165.4000	11:13 11:13 11:13 11:13	4 1 1 7	148,4000 148,4000 148,4000 148,4000	1 7 1 3	40 58 9 38	147.8000 147.6000 147.4000 147.2000	148.8000 149.0000 149.8000 150.0000	53 237 32 656	3 3 2 3
BORYSZEW	5,3600	11:09	5	5.56	-2.90 %	198	5.3400	5.3600	1514	106	570	[+]
BRS	5.26 5.56	5.0200 6.1000	11:08 11:07 10:56 10:56	100 19 65 147	5,3600 5,3600 5,3400 5,3400	2 5 7 8	2424 6544 3535 4135	5.3200 5.3000 5.2800 5.2600	5.3800 5.4000 5.4200 5.4400	2424 8120 3087 3296	3 5 4 6
CAPTORTX	66,2000	10:58	50	68.00	-2.93 %	187	66.2000	66.6000	317	3	217	[+]
CTX	65.40 68.20	61.2000 74.8000	10:52 10:50 10:50 10:46	4 10 40 55	66,2000 66,2000 66,4000 66,8000	1 1 1 3	100 500 50 165	65.8000 65.6000 65.4000 65.2000	66.8000 67.0000 67.2000 67.4000	26 590 140 238	1 3 1 2
MABION	7,6200	11:00	9	7.78	-2.93 %	1053	7.6200	7.7000	2	8	59	[+]
MAB	7.62 7.86	7.0100 8.5500	11:00 11:00 11:00 11:00	60 2 2 35	7,6200 7,6200 7,6300 7,6400	5 8 3 2	240 1668 804 2350	7.6100 7.6000 7.5900 7.5800	7.7100 7.7200 7.7500 7.7600	2 150 2 1000	1 1 1 1
GENOMTEC	4,1700	11:07	8	4.37	-3.02 %	828	4.1000	4.1700	633	11	47	[+]
GMT	3.95 4.37	3.9300 4.8000	10:57 10:53 10:53 10:50	33 252 48 200	4,1300 4,1300 4,1200 4,1200	1 1 1 2	50 500 50 125	4.0750 4.0700 4.0600 4.0400	4.1850 4.1950 4.2000 4.2300	169 50 1000 50	1 1 1 1
MOSTALPLC	14,7000	11:07	100	14.95	-3.29 %	282	14.6500	14.7000	1	2	32	[+]
MSP	14.60 15.00	13.5000 16.4000	11:07 11:07 11:05 11:05	1 3 95 7	14,7000 14,7000 14,7000 14,7500	2 3 2 1	579 552 105 52	14.6000 14.5500 14.5000 14.4500	14.8000 14.8500 14.9000 14.9500	100 82 10 500	1 1 1 1
INTERBUD	2,0200	10:11	100	2.02	-3.35 %	184	2.0200	2.0900	474	0	0	[+]
ITB	2.02 2.02	1.8200 2.2200	17:00 16:10 16:10 12:32	30 30 20 279	2,0900 2,1100 2,1100 2,0300	1 1 2 1	50 70 446 1394	2.0100 2.0000 1.9500 1.9300	2.1000 2.1400 2.1500 2.1600	4990 1500 4243 1500	1 1 2 1
EUROCASH	6,3600	11:15	30	6.59	-3.49 %	742	6.3400	6.3600	359	400	2 582	[+]
EUR	6.33 6.59	5.9350 7.2450	11:14 11:14 11:14 11:14	1614 637 363 410	6,3550 6,3550 6,3550 6,3750	6 4 2 5	451 1778 5400 2506	6.3350 6.3300 6.3250 6.3200	6.3750 6.3850 6.3900 6.3950	162 3110 3802 2000	2 2 4 1
FON	0,2210	10:54	479	0.23	-3.49 %	8682	0.2210	0.2220	10800	52	12	[+]
FON	0.22 0.23	0.2070 0.2510	10:54 10:54 10:54 10:48	10000 3000 12521 6800	0,2210 0,2210 0,2210 0,2220	2 2 1 3	19000 18400 2000 25310	0.2200 0.2100 0.2080 0.2020	0.2280 0.2290 0.2300 0.2370	4600 10711 550 3526	1 3 1 1
HUUUGE	24,0000	11:13	223	24.45	-3.81 %	100	24.0500	24.3500	57	109	2 628	[+]
HUG	24.00 24.45	22.0500 26.8500	11:13 11:13 11:13 11:13	223 112 232 221	24,0000 24,0000 24,0000 24,0000	7 1 6 1	3123 235 2663 338	24.0000 23.9000 23.8000 23.7500	24.4000 24.5000 24.6000 24.9500	620 4131 403 539	1 6 1 3
NANOGROUP	2,6500	10:39	500	2.75	-3.81 %	1000	2.6800	2.7000	1500	5	13	[+]
NNG	2.65 2.75	2.4750 3.0250	10:39 10:39 10:39 10:12	700 815 1500 28	2,6500 2,6500 2,6600 2,6500	1 2 1 2	1500 8200 35601 2500	2.6600 2.6500 2.6450 2.6400	2.7300 2.7350 2.7400 2.7500	450 200 1296 1110	1 1 2 2
DRAGOENT	22,9000	11:01	2	23.90	-4.18 %	2	22.2000	23.2000	200	1	13	[+]
DGE	21.80 23.90	21.6000 26.2000	09:43 09:43 09:43 09:42	17 40 1 40	21,8000 22,0000 22,2000 22,0000	1 1 1 2	99 112 95 114	22.1000 22.0000 21.9000 21.8000	23.3000 23.5000 23.7000 23.8000	66 2 44 2	1 1 2 1
ASSECOPOL	218,2000	11:13	1	228.20	-4.72 %	53	217.6000	218.2000	135	18	4 039	[+]
ACP	217.00 228.20	205.4000 251.0000	11:13 11:12 11:12 11:12	1 1 17 86	218,0000 217,6000 217,6000 217,8000	2 5 5 2	61 653 382 57	217.4000 217.2000 217.0000 216.8000	218.4000 218.6000 218.8000 219.0000	56 103 861 284	3 3 5 5
ULTGAMES	11,5500	11:02	200	11.90	-4.94 %	180	11.6000	11.9500	650	1	6	[+]
ULG	11.55 11.90	10.7500 13.0500	11:02 11:01 11:01 11:01	7 122 22 21	11,5500 11,7000 11,7500 11,7500	2 4 1 1	593 573 200 600	11.5500 11.5000 11.4500 11.3500	12.0000 12.0500 12.1000 12.4000	207 198 200 400	1 1 1 1
DMGROUP	2,6500	11:13	1	2.80	-5.36 %	3035	2.6600	2.7500	460	5	14	[+]
DMG	2.65 2.80	2.5200 3.0800	11:13 11:13 11:13 11:13	2 2 26 4	2,6800 2,6800 2,6900 2,7000	1 3 1 1	1999 1240 200 194	2.6500 2.6400 2.6000 2.5800	2.7600 2.7700 2.7900 2.8000	3989 2900 50 2672	1 1 1 2
RYVU	25,4000	11:14	112	27.00	-5.93 %	243	25.4000	25.5000	300	58	1 505	[+]
RVU	25.40 27.00	24.3000 29.7000	11:14 11:13 11:12 11:12	38 13 19 1	25,4500 25,4500 25,4000 25,4000	3 5 4 5	280 360 859 574	25.3500 25.3000 25.2500 25.2000	25.5500 25.6000 25.6500 25.7000	250 1050 501 250	1 3 2 1
INTERSPPL	0,4550	09:13	18	0.48	-5.99 %	5050	0.4570	0.4770	14326	0	0	[+]
IPO	0.46 0.48	0.4320 0.5260	09:13 09:13 09:00 15:53	2 23 1 30	0,4550 0,4550 0,4790 0,4840	1 2 2 1	500 107 7894 4000	0.4560 0.4550 0.4530 0.4520	0.4780 0.4800 0.4870 0.4880	50 5000 1265 6878	1 1 1 2
MDIENERGIA	0,8540	10:21	15	0.90	-6.15 %	5	0.8540	0.8860	9025	1	1	[+]
MDI	0.85 0.90	0.8100 0.9900	10:03 09:13 16:48 16:48	1475 2 1 700	0,8860 0,9000 0,9100 0,8600	1 1 1 1	42 42 42 20	0.8520 0.8480 0.8440 0.8400	0.9000 0.9080 0.9100 0.9160	471 4000 2997 300	2 1 1 1
TESGAS	2,2200	11:09	400	2.39	-9.39 %	1200	2.2300	2.2900	1950	85	184	[+]
TSG	2.12 2.39	1.9450 2.3700	11:09 10:53 10:49 10:47	800 200 1000 400	2,2300 2,2300 2,2200 2,2200	1 1 1 1	5124 843 454 826	2.2200 2.2100 2.2000 2.1500	2.3000 2.3200 2.3300 2.3500	2600 660 1530 1370	2 1 1 3
CELTIC	2,7400	11:12	32	3.00	-9.87 %	109	2.7000	2.7400	1089	46	127	[+]
CPD	2.66 3.00	2.4300 2.9700	11:07 11:06 11:06 10:41	5 370 2800 361	2,7400 2,7000 2,7000 2,7500	1 1 1 1	500 600 502 100	2.6000 2.5700 2.5600 2.5200	2.7800 2.7900 2.8000 2.8500	1000 3676 2720 150	1 1 2 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	11	PKC	PKC	4225	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 1 1	5 268 2500 1	5.0500 4.8000 0.0320 0.0300	0.0250 1.0000 4.8000 5.0000	443 445 211 709	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	112200.5	-0.15%	11:14
WIG20	3026.0	+0.15%	11:29
WIG20 Fut	3026.0	0.00%	11:13
WIG20USD	836.7	+0.49%	11:14
mWIG40	8000.1	-0.76%	11:14
sWIG80	29270.1	+0.07%	11:14

Notowania Świat
Dow	48057.8	+1.05%	12-10
SP500 Fut	6856.2	-0.52%	11:19
Nikkei	50148.8	-0.90%	7:45
DAX	24140.8	+0.04%	11:13
Ropa WTI	57.5	-1.59%	11:29
Złoto	4217.4	-0.26%	11:29

Notowania Waluty
EUR/PLN	4.22766	+0.08%	11:29
CHF/PLN	4.52898	+0.32%	11:29
USD/PLN	3.61200	-0.00%	11:29
EUR/USD	1.17045	+0.08%	11:29
GBP/USD	1.33737	-0.05%	11:29
USD/JPY	155.858	-0.11%	11:29

Forum
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]

Wzrosty	Spadki	Staty
ASMGROUP	0.35	15.23%
ORCOGROUP	4.50	9.76%
PKPCARGO	12.68	8.84%
MONNARI	6.58	7.52%
PTWP	142.00	5.19%
Więcej ...
IFCAPITAL	0.25	-95.25%
CELTIC	2.74	-9.87%
TESGAS	2.22	-9.39%
MDIENERGIA	0.85	-6.15%
INTERSPPL	0.46	-5.99%
Więcej ...
Rośnie:		115 Spółek
Bez zmian:		78 Spółek
Spada:		160 Spółek
Obrót:		338,385,079 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