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
RAFAMET	51,0000	15:21	10	46.00	13.84 %	50	51.0000	51.5000	100	4	178	[+]
RAF	46.00 52.00	45.6000 55.5000	15:17 15:17 15:12 15:12	15 15 38 22	52,0000 52,0000 52,0000 52,0000	1 2 1 1	165 111 50 80	50.5000 50.0000 48.2000 48.0000	52.0000 52.5000 53.0000 53.5000	75 194 184 74	1 3 3 2
MLSYSTEM	19,0000	15:23	4	18.80	6.15 %	1	18.8000	18.9800	122	38	728	[+]
MLS	18.78 19.46	16.9200 20.6500	15:23 15:22 15:22 15:19	1 35 15 2	18,9800 18,7800 18,8000 19,0000	2 1 2 3	855 250 262 271	18.7800 18.7200 18.7000 18.6200	19.0000 19.0800 19.1000 19.1400	1070 33 97 265	6 1 1 1
ELKOP	1,9650	14:52	5	1.87	5.65 %	2	1.8650	1.9600	282	6	11	[+]
EKP	1.86 1.98	1.6800 2.0500	14:51 14:51 14:20 14:20	3 3 1 4	1,9450 1,9450 1,9650 1,8600	1 2 1 5	777 2299 1500 792	1.8600 1.8550 1.8500 1.8450	1.9650 1.9700 1.9750 1.9800	643 555 479 270	1 1 1 1
SCPFL	155,2000	15:28	5	148.40	5.43 %	5	154.8000	155.2000	18	14	2 147	[+]
SCP	147.00 159.20	133.6000 163.2000	15:25 15:23 15:23 15:23	7 1 2 8	155,2000 155,0000 155,0000 155,0000	2 1 2 4	34 21 28 83	154.6000 154.0000 153.4000 153.2000	155.8000 156.0000 156.4000 156.8000	56 201 27 138	4 2 1 2
PGFGROUP	0,5160	15:17	2	0.50	5.31 %	1000	0.5020	0.5160	1993	6	3	[+]
PGV	0.50 0.52	0.4520 0.5520	13:33 13:33 12:46 10:36	203 197 103 1000	0,5160 0,5040 0,5040 0,5160	1 4 1 2	10000 15312 4000 18000	0.5000 0.4900 0.4890 0.4860	0.5180 0.5200 0.5220 0.5240	2200 1000 8055 1689	1 1 2 1
XTPL	66,1000	15:02	5	63.60	4.92 %	20	66.0000	66.1000	16	1	95	[+]
XTP	63.60 66.20	57.3000 69.9000	15:02 15:02 14:55 14:50	1 4 2 2	66,1000 66,1000 66,2000 66,2000	2 2 1 1	30 227 5 5	65.9000 65.8000 65.7000 65.6000	66.2000 66.4000 66.5000 66.6000	55 20 5 79	1 1 1 2
WOODPCKR	4,0900	14:59	37	3.91	4.87 %	837	4.0000	4.0900	749	5	21	[+]
WPR	3.91 4.09	3.5200 4.3000	14:59 14:48 14:19 14:04	183 2 63 410	4,0900 4,0900 4,0000 4,0200	2 2 1 2	605 1100 1000 325	3.9500 3.9300 3.9200 3.9100	4.1000 4.1100 4.1200 4.1800	607 700 1290 185	2 1 1 1
KSGAGRO	3,8700	11:16	3	3.76	4.31 %	4	3.7900	3.8400	100	1	5	[+]
KSG	3.71 3.87	3.3900 4.1300	11:16 11:16 11:16 11:16	6 7 12 12	3,8700 3,8500 3,7900 3,7900	1 2 2 1	1250 14 1101 38	3.7800 3.7700 3.7600 3.7400	3.8500 3.8600 3.8700 3.8900	310 48 3280 510	2 1 2 2
SECOGROUP	35,6000	10:58	7	34.40	4.09 %	228	33.0000	35.2000	39	0	8	[+]
SWG	34.40 35.60	31.0000 37.8000	09:04 09:00 15:06 14:53	229 1 250 92	34,4000 34,4000 34,2000 34,0000	1 1 3 1	8 300 765 1	32.4000 32.2000 32.0000 31.2000	35.4000 35.6000 35.8000 36.0000	80 30 50 200	1 1 1 1
DBENERGY	8,8000	10:50	2	8.46	4.02 %	10	8.5400	8.6800	10	0	4	[+]
DBE	8.46 8.86	7.6200 9.3000	10:08 10:08 10:08 09:42	31 24 45 26	8,8600 8,8600 8,8400 8,8600	2 2 1 1	16 111 10 11	8.5200 8.5000 8.4800 8.4400	8.7000 8.7800 8.8000 8.8200	300 250 167 543	2 1 1 1
MEDICALG	33,1500	15:23	10	32.00	3.59 %	401	32.8500	33.1000	164	30	970	[+]
MDG	31.70 33.40	28.8000 35.2000	15:23 15:23 15:23 15:23	110 6 3 31	33,1000 33,0500 33,0000 33,0000	9 2 2 2	1011 13 111 111	32.8000 32.7500 32.6500 32.6000	33.1500 33.2000 33.2500 33.3000	140 13 100 254	1 1 1 2
IFSA	0,1480	14:33	4200	0.14	3.14 %	3000	0.1460	0.1515	4000	238	35	[+]
IFR	0.14 0.16	0.1220 0.1650	14:32 14:31 14:03 14:03	5000 5000 3000 2000	0,1480 0,1480 0,1525 0,1520	1 1 1 1	10000 17200 17513 8200	0.1455 0.1445 0.1425 0.1420	0.1520 0.1525 0.1530 0.1560	13300 8250 39400 20000	2 2 2 1
EUROHOLD	2,8800	10:17	2	2.80	2.86 %	10	2.8800	2.9000	2	8	22	[+]
EHG	2.80 2.88	2.5200 3.0800	10:17 10:17 09:49 09:49	2 7586 90 10	2,8600 2,8000 2,8000 2,8000	4 1 2 1	133 1089 490 123	2.7000 2.6600 2.6400 2.5800	2.9200 2.9400 2.9600 2.9800	2 2 1037 2	1 1 2 1
ATREM	58,0000	15:08	1	56.60	2.84 %	39	57.6000	58.0000	381	2	121	[+]
ATR	56.60 58.00	51.0000 62.2000	15:06 15:06 15:01 14:47	46 9 1 75	57,6000 57,6000 58,0000 57,4000	1 2 7 2	267 62 816 151	57.4000 57.2000 57.0000 56.8000	58.2000 58.4000 58.6000 59.0000	3 107 130 51	1 1 1 2
NOVAVISGR	0,9400	15:19	500	0.92	2.73 %	21630	0.9400	0.9450	1317	15	14	[+]
NVG	0.92 0.94	0.8240 1.0060	15:19 15:19 15:19 15:19	250 553 269 390	0,9400 0,9370 0,9360 0,9350	1 1 5 1	14 5411 1726 500	0.9230 0.9220 0.9210 0.9200	0.9460 0.9480 0.9500 0.9550	1400 1400 4019 7854	1 1 4 1
OTMUCHOW	4,9300	14:33	21	4.80	2.71 %	263	4.8000	4.9300	104	0	1	[+]
OTM	4.80 4.96	4.3200 5.2800	13:44 11:11 11:11 09:00	100 1 1 1	4,9300 4,9600 4,9600 4,8000	2 2 1 1	1069 2076 10 10	4.7800 4.7600 4.7500 4.7400	4.9400 4.9600 4.9800 4.9900	100 297 98 1619	1 1 1 2
TALEX	19,1000	09:03	2	19.10	2.69 %	13	18.5000	18.8000	553	0	0	[+]
TLX	19.10 19.10	17.2000 21.0000	09:03 09:03 09:03 09:03	2 2 2 2	19,1000 19,1000 19,1000 19,1000	1 1 2 3	10 20 257 1058	18.3000 18.2000 18.1000 18.0000	19.1000 19.2000 19.5000 19.8000	365 65 150 538	1 1 1 2
SYGNITY	71,2000	15:29	9	69.60	2.59 %	405	71.2000	71.8000	76	16	1 171	[+]
SGN	69.40 74.00	62.8000 76.4000	15:29 15:29 15:29 15:29	100 70 34 1	71,8000 71,4000 71,8000 71,8000	7 1 2 1	706 32 279 222	71.0000 70.6000 70.4000 70.2000	72.0000 72.2000 73.0000 73.2000	283 86 977 35	2 1 2 1
ZUE	12,1000	14:45	123	11.80	2.54 %	400	11.9500	12.1000	142	1	15	[+]
ZUE	11.80 12.20	10.6500 12.9500	13:51 13:47 13:18 13:18	10 8 150 20	12,1000 12,1500 12,2000 12,1500	2 1 3 3	40 790 1738 377	11.9000 11.8500 11.8000 11.7000	12.1500 12.2000 12.3500 12.4000	213 877 1316 1689	2 2 2 4
IZOLACJA	4,1500	15:14	93	4.05	2.47 %	2406	4.0000	4.1500	7	3	12	[+]
IZO	4.00 4.15	3.6500 4.4500	11:37 11:36 11:36 11:36	1289 500 130 170	4,1200 4,1100 4,1100 4,0500	1 2 1 2	1900 1368 280 7	3.9600 3.9500 3.9400 3.9000	4.1800 4.2000 4.2300 4.3400	1911 1576 762 325	1 3 1 1
KPPD	25,4000	09:32	38	25.40	2.42 %	32	24.6000	25.6000	800	0	1	[+]
KPD	25.40 25.40	23.0000 27.8000	10:07 15:13 14:34 12:49	74 1 5 120	24,8000 24,8000 25,2000 25,2000	1 1 1 1	315 3 67 1	24.4000 20.0000 19.3000 14.0000	26.0000 27.0000 27.2000 28.4000	209 95 90 60	2 1 2 2
ZEPAK	18,8400	15:25	1	18.60	2.17 %	188	18.7600	18.8400	261	10	196	[+]
ZEP	18.30 19.36	16.7400 20.4500	15:17 15:17 15:17 15:17	1 60 4 10	18,8600 18,7800 18,7800 18,7800	1 1 3 3	1 1 7 66	18.6200 18.6000 18.5800 18.5600	18.8600 18.8800 18.9000 18.9200	900 1 84 6	2 1 2 1
ZREMB	10,8200	15:25	46	10.60	2.08 %	104	10.8200	10.9000	40	90	991	[+]
ZRE	10.54 11.12	9.5400 11.6600	15:17 15:17 15:16 15:16	42 186 115 49	10,9600 10,9400 10,8000 10,8000	5 2 1 2	2032 884 558 395	10.8000 10.7600 10.7400 10.7200	10.9600 10.9800 11.0000 11.0600	518 1637 3085 772	2 3 4 4
CEZ	204,4000	15:28	10	202.00	1.89 %	500	203.4000	204.4000	500	0	27	[+]
CEZ	202.00 205.80	181.8000 222.2000	15:27 15:24 15:16 15:16	20 2 1 2	203,4000 204,4000 204,4000 204,4000	1 1 1 1	500 2500 177 6	203.0000 202.8000 201.6000 200.0000	205.0000 205.2000 205.8000 206.2000	694 3025 1 186	5 2 1 1
NEXITY	1,0800	14:32	6	1.05	1.89 %	321	1.0400	1.0800	1994	1	1	[+]
NXG	1.04 1.09	0.9450 1.1500	11:51 11:37 10:55 10:55	24 29 800 100	1,0900 1,0400 1,0500 1,0500	3 1 4 4	1810 2200 8181 4300	1.0300 1.0200 1.0100 1.0000	1.0900 1.1000 1.1100 1.1200	76 100 6905 100	1 1 2 1
ARTIFEX	16,5000	15:16	4	16.20	1.85 %	404	16.2000	16.4800	1	3	42	[+]
ART	16.08 16.76	14.5800 17.8200	15:05 14:40 13:46 13:28	136 200 10 202	16,2000 16,2000 16,2000 16,6000	1 2 1 3	141 211 312 333	16.0800 16.0400 16.0000 15.9400	16.5000 16.6000 16.7000 16.7200	266 435 100 100	1 1 1 1
GTC	2,7700	15:07	15	2.76	1.84 %	5	2.7100	2.7700	191	23	63	[+]
GTC	2.72 2.77	2.4900 3.0300	14:40 14:40 14:40 11:32	23000 5 5 15	2,7200 2,7200 2,7300 2,7700	4 1 1 1	3010 5 5 500	2.7000 2.6900 2.6800 2.6700	2.7800 2.7900 2.8000 2.8400	980 1309 358 15	1 2 4 3
NTTSYSTEM	11,6500	15:09	234	11.90	1.75 %	45	11.5000	11.6500	200	3	35	[+]
NTT	11.35 11.90	10.7500 13.0500	15:00 14:46 14:46 12:38	470 331 223 168	11,6500 11,6500 11,6000 11,4500	4 2 1 2	1658 436 30 410	11.4000 11.3500 11.2000 11.1500	11.7000 11.7500 11.8000 11.8500	300 377 64 89	2 1 1 1
ASSECOPOL	181,0000	15:29	16	179.00	1.69 %	42	180.9000	181.2000	391	85	15 409	[+]
ACP	178.10 183.80	161.1000 196.9000	15:29 15:28 15:28 15:28	37 26 75 4	181,0000 181,0000 180,9000 180,9000	2 3 2 2	86 181 77 228	180.8000 180.6000 180.5000 180.4000	181.3000 181.4000 181.5000 181.6000	14 329 336 217	1 6 8 4
IMCOMPANY	30,2000	14:31	31	29.70	1.68 %	243	30.0000	30.2000	68	1	17	[+]
IMC	29.70 30.20	26.8000 32.6000	14:05 12:19 11:04 10:58	1 195 172 41	30,2000 30,0000 30,0000 30,0000	4 1 1 1	212 200 100 1	29.7000 29.6000 29.5000 29.4000	31.4000 31.5000 32.5000 32.8000	200 289 1318 167	1 1 1 2
WAWEL	856,0000	12:13	3	840.00	1.66 %	10	844.0000	854.0000	4	0	10	[+]
WWL	840.00 856.00	756.0000 924.0000	12:13 12:13 12:13 12:13	1 1 3 1	856,0000 854,0000 854,0000 850,0000	2 1 1 2	3 50 2 19	842.0000 840.0000 832.0000 830.0000	856.0000 860.0000 870.0000 872.0000	15 20 24 4	1 3 2 1
MILKILAND	1,9000	14:52	36	1.93	1.60 %	139	1.8800	1.9000	5517	19	36	[+]
MLK	1.87 1.93	1.7350 2.1100	14:26 14:16 13:27 12:56	361 10 1045 1575	1,8800 1,8750 1,8750 1,8800	3 3 1 4	2204 25500 10000 3412	1.8750 1.8700 1.8650 1.8600	1.9100 1.9150 1.9200 1.9250	500 1000 1728 7100	1 1 2 2
RYVU	25,9000	15:10	51	25.40	1.57 %	61	25.8500	25.9500	246	14	366	[+]
RVU	25.40 26.35	22.9000 27.9000	15:10 14:58 14:58 14:58	75 228 61 167	25,9000 25,9000 25,9500 25,9500	3 2 2 8	151 376 300 1989	25.8000 25.7000 25.6500 25.6000	26.0000 26.0500 26.1000 26.1500	1817 66 555 375	3 2 1 1
TESGAS	1,9750	10:34	10	1.98	1.54 %	7	1.9700	1.9750	1688	0	0	[+]
TSG	1.97 1.98	1.7800 2.1700	10:23 09:04 15:30 15:30	180 2 96 100	1,9700 1,9750 1,9450 1,9450	1 2 1 1	604 1109 700 69	1.9450 1.9400 1.9300 1.9250	1.9900 1.9950 2.0000 2.0100	639 5751 2725 1200	1 2 3 2
KOMPUTRON	6,6400	15:26	2	6.50	1.53 %	2	6.5600	6.6400	339	9	57	[+]
KOM	6.44 6.66	5.8600 7.1400	15:22 15:21 15:15 15:15	2 130 2 2	6,6400 6,6600 6,6600 6,6600	3 1 4 4	978 2 1008 2606	6.5400 6.5200 6.5000 6.4400	6.6600 6.6800 6.7000 6.7200	798 1169 1002 277	1 4 2 1
SANWIL	1,3750	10:59	28	1.38	1.48 %	1040	1.3550	1.3750	1972	0	0	[+]
SNW	1.38 1.38	1.2400 1.5100	15:11 15:11 17:00 16:29	960 483 77 15	1,3550 1,3600 1,3600 1,3600	1 2 1 2	35 55 635 985	1.3500 1.3400 1.3350 1.3300	1.3900 1.3950 1.4000 1.4100	110 192 3349 4011	3 1 4 4
SFINKS	0,4290	15:29	500	0.42	1.42 %	6000	0.4180	0.4290	4700	40	17	[+]
SFS	0.41 0.43	0.3810 0.4650	11:56 11:56 10:04 10:04	4189 1681 2999 1	0,4310 0,4310 0,4330 0,4300	3 1 2 1	5855 9000 8924 787	0.4150 0.4140 0.4120 0.4110	0.4310 0.4330 0.4340 0.4350	60811 7436 200 8100	3 2 1 2
BETACOM	4,5400	14:47	1	4.48	1.34 %	292	4.4000	4.5400	1797	4	18	[+]
BCM	4.40 4.54	4.0400 4.9200	14:47 14:21 14:08 14:08	1 396 604 844	4,5400 4,4000 4,4000 4,4000	1 1 1 1	70 1850 112 20	4.3800 4.3600 4.2400 4.2000	4.6000 4.6600 4.7600 4.8000	730 1000 134 2000	1 1 1 1
PCFGROUP	3,8500	15:14	10	3.80	1.32 %	1325	3.7650	3.8500	3314	9	35	[+]
PCF	3.73 3.87	3.4200 4.1800	15:09 15:01 14:53 14:53	235 230 130 100	3,8500 3,8500 3,8500 3,8500	2 1 1 3	622 511 1000 9	3.7600 3.7350 3.7200 3.6850	3.8550 3.8600 3.8650 3.8700	4336 1180 212 745	1 1 1 1
ACAUTOGAZ	23,1000	14:18	51	22.70	1.32 %	147	22.9000	23.1000	1976	2	45	[+]
ACG	22.70 23.10	20.5000 24.9000	14:17 14:17 13:58 13:58	24 55 8 13	23,0000 23,0000 23,0000 23,0000	3 5 3 4	322 540 562 259	22.8000 22.7000 22.6000 22.5000	23.2000 23.3000 23.4000 23.5000	371 157 1 1294	4 1 1 6
FASING	16,2000	12:24	47	16.20	1.25 %	481	15.6000	16.1000	200	0	1	[+]
FSG	16.20 16.20	14.6000 17.8000	15:47 15:45 11:46 11:25	200 63 87 95	16,0000 16,0000 16,0000 16,0000	1 1 1 1	10 137 212 115	15.5000 15.2000 14.5000 14.4000	16.2000 16.3000 16.4000 16.5000	23 679 500 190	1 4 1 1
LUBAWA	9,4150	15:27	27	9.30	1.24 %	126	9.3950	9.4300	634	733	6 992	[+]
LBW	9.30 9.73	8.3700 10.2300	15:27 15:27 15:27 15:27	73 7 21 72	9,4150 9,4100 9,4100 9,4100	2 1 1 1	710 1382 188 40	9.3900 9.3850 9.3800 9.3700	9.4500 9.4600 9.4700 9.4750	4156 500 433 10000	5 1 1 1
UNICREDIT	309,2500	10:26	16	309.15	1.19 %	1000	311.0500	314.0500	1000	0	13	[+]
UCG	309.15 309.25	278.2500 340.0500	10:14 16:48 13:51 10:00	26 19 20 7	309,1500 305,6000 311,7000 313,1500	1 1 1 1	69 19 2 3	310.2000 310.0000 309.2500 309.0000	328.0000 366.0000 439.0000 560.0000	10 2 2 1	1 1 1 1
BUDIMEX	755,8000	15:28	1	747.00	1.18 %	8	755.4000	755.8000	9	12	8 879	[+]
BDX	747.00 758.00	672.4000 821.6000	15:28 15:28 15:26 15:26	3 1 1 9	755,8000 755,4000 755,4000 755,4000	1 6 1 5	7 51 10 46	755.2000 755.0000 754.8000 754.6000	756.0000 756.2000 756.4000 756.6000	33 35 36 10	3 2 3 1
INTERSPPL	0,4450	14:59	48	0.44	1.14 %	168	0.4290	0.4440	3000	7	3	[+]
IPO	0.43 0.45	0.3960 0.4840	14:59 14:59 14:58 14:58	82 70 176 324	0,4440 0,4420 0,4280 0,4300	2 1 2 1	1380 1813 6060 5000	0.4280 0.4250 0.4240 0.4200	0.4450 0.4480 0.4500 0.4570	16812 8038 30699 150	4 1 1 2
DINOPL	39,7600	15:30	28	39.40	1.14 %	1661	39.7600	39.7700	1765	1 331	52 752	[+]
DNP	39.20 40.01	35.4600 43.3400	15:30 15:30 15:29 15:28	1 47 117 117	39,7600 39,7600 39,7700 39,7700	5 4 6 2	909 1294 687 841	39.7500 39.7400 39.7300 39.7200	39.7800 39.7900 39.8000 39.8100	1912 1444 909 599	7 4 5 3
DMGROUP	2,8700	11:06	2	2.86	1.06 %	11	2.7700	2.8000	2900	0	0	[+]
DMG	2.86 2.87	2.5800 3.1400	11:06 11:06 11:06 09:00	2 2 2 2	2,8600 2,8600 2,8600 2,8600	2 2 3 4	31 2 17 15	2.7600 2.7500 2.7200 2.7100	2.8700 2.8800 2.8900 2.9100	18 20 120 20	1 1 2 1
ASSECOBS	80,4000	15:05	25	79.80	1.01 %	9	80.2000	80.4000	2	1	101	[+]
ABS	79.60 80.60	72.0000 87.6000	15:03 14:39 14:37 14:37	3 5 1 1	80,4000 80,4000 80,4000 80,4000	8 2 6 2	2869 13 164 92	80.0000 79.8000 79.6000 79.4000	80.6000 81.4000 81.8000 82.0000	36 25 10 192	1 2 1 3
WIELTON	6,0400	15:27	200	6.02	1.00 %	48	6.0400	6.0500	1836	79	476	[+]
WLT	6.00 6.06	5.4200 6.6200	15:22 15:19 15:17 15:14	100 150 100 300	6,0500 6,0500 6,0500 6,0500	1 4 4 18	299 192 211 15148	6.0300 6.0200 6.0100 6.0000	6.0600 6.0700 6.0800 6.0900	5443 2302 2445 10790	7 6 5 6
LARQ	2,0300	13:50	2	1.92	1.00 %	515	1.9700	2.0300	798	1	2	[+]
LRQ	1.92 2.03	1.7250 2.1000	12:37 09:00 16:17 15:46	838 43 2023 800	2,0000 1,9150 2,0100 2,0100	1 1 2 1	1000 1200 5292 1000	1.9600 1.9550 1.9450 1.9100	2.0400 2.0500 2.0600 2.1000	3769 3000 462 2000	1 1 1 1
ASTARTA	50,5000	15:29	192	50.20	1.00 %	5	49.5000	50.5000	275	11	574	[+]
AST	49.25 50.50	45.2000 55.2000	15:29 15:29 14:34 14:32	200 108 3 7314	50,3000 50,2000 50,4000 50,0000	1 2 1 2	111 102 500 248	49.4500 49.4000 49.3500 49.2500	50.7000 50.8000 50.9000 51.0000	170 200 412 200	2 1 2 1
SEKO	10,3500	15:24	1	10.25	0.98 %	50	10.3500	10.4000	2607	8	84	[+]
SEK	10.05 10.40	9.2400 11.2500	15:23 15:16 15:13 15:02	1 90 24 1	10,3500 10,4000 10,4000 10,4000	1 1 3 6	10 10 1110 1759	10.2000 10.1500 10.1000 10.0500	10.4500 10.5000 10.5500 10.6000	1174 3555 56 116	6 9 1 5
UNIMOT	128,8000	15:28	1	127.80	0.94 %	52	128.0000	128.8000	127	3	320	[+]
UNT	127.20 129.00	115.2000 140.4000	14:39 14:07 14:03 14:03	4 8 220 163	128,8000 128,8000 128,8000 128,6000	3 2 4 1	62 15 403 90	127.8000 127.6000 127.4000 127.2000	129.0000 129.4000 129.6000 129.8000	212 57 4 40	2 1 2 2
ATLANTAPL	22,0000	15:22	1680	21.90	0.92 %	230	21.9000	22.2000	1502	12	266	[+]
ATP	21.80 22.40	19.7500 24.0000	15:12 15:09 14:56 14:56	22 75 50 25	22,0000 22,0000 22,0000 22,0000	2 4 3 2	201 198 382 40	21.8000 21.6000 21.4000 21.2000	22.3000 22.4000 22.5000 22.6000	72 253 425 88	1 1 4 2
VOXEL	139,8000	15:00	4	138.60	0.87 %	11	139.4000	139.6000	11	1	133	[+]
VOX	138.40 140.40	124.8000 152.4000	14:51 14:47 14:46 14:46	2 1 3 33	140,2000 140,2000 140,0000 140,0000	2 2 5 2	561 41 96 50	139.0000 138.8000 138.4000 138.2000	139.8000 140.2000 140.4000 140.8000	23 262 87 151	1 2 3 2
TARCZYNSKI	121,0000	14:48	4	120.50	0.83 %	21	121.0000	121.5000	100	0	8	[+]
TAR	120.50 121.00	108.5000 132.5000	12:50 12:50 12:50 11:54	1 1 31 10	121,0000 121,0000 121,0000 121,0000	2 5 3 9	26 131 209 511	120.5000 120.0000 119.5000 119.0000	122.0000 122.5000 123.5000 124.0000	8 35 43 191	4 2 2 4
QUERCUS	12,5000	15:27	503	12.45	0.81 %	610	12.2000	12.5000	2690	8	102	[+]
QRS	12.10 12.55	11.2500 13.6500	15:27 15:27 15:27 15:27	24 29 330 1114	12,5000 12,4500 12,4500 12,4500	1 4 6 3	1192 3206 1071 363	12.1000 12.0500 12.0000 11.9000	12.5500 12.6000 12.6500 12.7000	577 178 1670 1909	1 1 2 5
AMREST	13,0000	15:10	1	12.96	0.78 %	801	13.0000	13.0800	1035	164	2 128	[+]
EAT	12.84 13.20	11.6800 14.2400	15:10 15:07 15:07 15:07	14 10 110 230	13,0000 13,0600 13,0600 13,0600	2 2 5 4	539 604 5235 3905	12.9600 12.9400 12.9200 12.9000	13.1000 13.1400 13.1600 13.1800	1838 751 1974 1641	3 2 4 5
DIGITANET	157,0000	15:26	15	157.00	0.77 %	147	156.8000	157.2000	110	20	3 151	[+]
DIG	154.00 161.80	141.4000 172.6000	15:26 15:26 15:26 15:26	56 29 24 9	157,0000 157,0000 157,2000 157,0000	2 2 3 2	47 99 358 70	156.6000 156.4000 156.0000 155.8000	157.4000 157.6000 157.8000 158.0000	137 20 109 72	2 1 5 2
PROCHEM	26,2000	10:17	10	26.10	0.77 %	298	25.2000	26.2000	107	0	12	[+]
PRM	25.00 26.20	23.5000 28.7000	09:22 09:22 09:01 09:00	29 2 19 383	25,0000 26,1000 26,1000 26,2000	2 1 1 1	266 222 100 140	25.0000 24.0000 23.7000 22.2000	26.4000 26.5000 26.6000 26.7000	285 300 1150 1	1 1 2 1
HERCULES	1,3700	14:29	50	1.39	0.74 %	700	1.3250	1.3700	2750	2	3	[+]
HRS	1.32 1.39	1.2500 1.5200	14:01 14:01 14:01 14:01	815 3 1150 32	1,3150 1,3200 1,3250 1,3350	1 1 3 1	4780 1185 12000 1200	1.3200 1.3150 1.3100 1.3050	1.3750 1.3800 1.3850 1.3900	1150 1469 1398 2500	1 1 1 1
ARCTIC	8,3000	15:25	309	8.25	0.73 %	111	8.2700	8.3000	500	39	326	[+]
ATC	8.20 8.34	7.4300 9.0700	15:25 15:21 15:15 15:15	500 120 114 181	8,3000 8,3000 8,3400 8,3400	2 2 3 3	251 500 3820 2600	8.2500 8.2400 8.2300 8.2200	8.3200 8.3400 8.3500 8.3600	241 945 1976 347	1 2 2 1
HELIO	41,2000	15:29	195	41.00	0.73 %	255	41.0000	41.2000	5	1	25	[+]
HEL	41.00 41.20	36.9000 45.1000	14:45 14:42 14:39 13:30	6 51 100 26	41,2000 41,2000 41,2000 41,0000	1 1 1 1	206 103 187 42	40.9000 40.8000 40.2000 40.1000	41.8000 41.9000 42.0000 42.1000	96 1 20275 179	1 1 5 1
HARPER	5,6800	14:25	5	5.64	0.71 %	25	5.6800	5.7600	61	1	4	[+]
HRP	5.54 5.70	5.0800 6.2000	14:23 14:23 14:23 14:22	68 5 48 54	5,5400 5,5400 5,5600 5,5600	1 2 1 1	6 1432 50 31	5.5600 5.5400 5.5000 5.4600	5.7800 5.8000 5.8600 5.9600	200 450 150 20	1 2 1 4
BEST	29,0000	13:37	71	28.80	0.69 %	750	28.6000	29.0000	290	1	40	[+]
BST	28.60 29.00	26.0000 31.6000	13:37 13:29 13:29 13:29	299 290 1 260	29,0000 29,0000 29,0000 29,0000	2 1 1 1	133 600 270 200	28.4000 28.2000 28.0000 27.8000	29.4000 29.8000 30.0000 30.6000	20 120 262 50	1 1 1 1
CDRL	7,4500	14:35	10	7.40	0.68 %	574	7.2000	7.4500	1140	0	3	[+]
CDL	7.40 7.45	6.7000 8.1000	09:00 16:15 16:15 16:13	340 1000 150 1000	7,4000 7,4000 7,4000 7,4000	1 2 2 2	1200 1667 221 7	7.1500 7.1000 7.0000 6.9500	7.5000 7.8000 8.1500 8.6000	1246 136 280 50	2 1 2 1
CREEPYJAR	602,0000	15:25	2	596.00	0.67 %	1	600.0000	602.0000	3	1	698	[+]
CRJ	586.00 608.00	538.0000 654.0000	15:18 15:18 15:15 15:12	9 1 5 51	598,0000 598,0000 602,0000 600,0000	2 6 2 6	9 21 81 103	596.0000 594.0000 592.0000 590.0000	606.0000 608.0000 610.0000 612.0000	15 80 92 20	5 6 4 2
NEPTIS	15,1000	13:00	65	15.40	0.67 %	2	14.8000	15.1000	570	0	1	[+]
YAN	15.10 15.40	13.9000 16.9000	11:01 09:00 16:36 13:43	30 2 24 87	15,1000 15,4000 15,0000 15,1000	1 1 1 2	350 580 355 78	14.6000 14.5000 14.1000 14.0000	15.3000 15.4000 15.5000 15.6000	27 192 340 315	1 1 1 2
FERRO	31,0000	15:13	200	30.80	0.65 %	295	30.9000	31.0000	2438	5	154	[+]
FRO	30.60 31.00	27.8000 33.8000	14:48 14:44 14:32 14:32	10 5 12 504	30,9000 30,9000 31,0000 31,0000	3 6 8 6	442 543 1269 442	30.7000 30.6000 30.5000 30.4000	31.1000 31.2000 31.3000 31.4000	653 154 300 186	5 4 2 5
SANPL	605,2000	15:27	15	600.60	0.60 %	93	603.8000	605.2000	37	24	14 227	[+]
SPL	597.40 607.00	540.6000 660.6000	15:27 15:27 15:27 15:27	4 13 33 2	605,0000 604,2000 604,0000 604,0000	3 2 5 4	37 9 114 57	603.6000 603.4000 603.2000 603.0000	605.4000 605.6000 605.8000 606.0000	49 25 14 73	3 1 1 4
LSISOFT	34,4000	09:22	67	34.60	0.58 %	85	34.2000	34.4000	83	0	2	[+]
LSI	34.40 34.60	31.2000 38.0000	09:00 16:02 16:02 16:00	1 45 15 94	34,6000 34,2000 34,2000 34,6000	2 1 1 2	290 10 10 70	34.0000 33.6000 33.4000 33.2000	34.6000 34.8000 35.0000 35.4000	878 605 19359 230	3 4 5 1
PEPCO	29,1700	15:29	34	28.81	0.55 %	1053	29.1700	29.1900	1177	271	7 916	[+]
PCO	28.75 29.42	25.9300 31.6900	15:29 15:29 15:29 15:28	21 21 90 215	29,1700 29,1700 29,1700 29,1700	4 3 5 1	404 870 816 333	29.1600 29.1500 29.1400 29.1300	29.2000 29.2100 29.2200 29.2300	1356 973 9541 733	3 2 4 2
MOL	40,1000	15:18	4	39.88	0.55 %	102	39.9000	39.9200	2000	5	209	[+]
MOL	39.40 40.78	35.9000 43.8600	15:18 15:17 14:53 14:53	96 5 95 196	40,0800 40,0800 39,9800 39,9400	1 2 2 1	100 133 128 10	39.8400 39.7000 39.6000 39.4200	40.1000 41.0000 41.6000 42.0000	200 350 28 300	1 3 1 1
PHOTON	1,8400	14:02	100	1.84	0.55 %	51	1.8300	1.8400	234	1	2	[+]
PEN	1.84 1.84	1.6600 2.0200	13:50 13:14 10:49 09:00	95 400 200 110	1,8400 1,8400 1,8400 1,8400	3 2 2 1	528 1080 1935 250	1.7900 1.7850 1.7800 1.7750	1.8450 1.8500 1.8550 1.8650	500 382 22 800	1 1 2 1
DADELO	74,4000	15:19	1	74.00	0.54 %	12	74.4000	74.8000	868	2	171	[+]
DAD	74.00 76.60	66.6000 81.4000	15:19 15:14 15:14 15:01	25 1 1 6	74,4000 74,8000 74,8000 74,8000	3 3 1 4	1068 125 50 187	74.2000 74.0000 73.6000 73.4000	75.0000 75.2000 75.8000 76.0000	784 1 32 550	2 1 2 3
FON	1,8900	14:16	800	1.88	0.53 %	2650	1.8900	1.8950	452	3	6	[+]
FON	1.88 1.89	1.6950 2.0600	13:09 11:43 11:00 10:46	800 2 607 250	1,8900 1,8850 1,8850 1,8850	1 1 1 1	154 196 500 1000	1.8850 1.8300 1.8200 1.8150	1.9000 1.9200 1.9300 1.9400	800 820 855 800	1 1 2 1
MERCOR	19,3000	14:50	150	19.50	0.52 %	370	19.1500	19.2500	1	1	17	[+]
MCR	19.05 19.50	17.5500 21.4000	14:13 13:55 13:55 13:04	60 18 52 3	19,3000 19,3000 19,3000 19,3000	3 4 9 1	113 261 1495 10	19.1000 19.0500 19.0000 18.9000	19.3000 19.3500 19.4000 19.4500	209 1 1 1	1 1 1 1
NEUCA	783,0000	15:26	1	779.00	0.51 %	5	781.0000	782.0000	2	1	884	[+]
NEU	775.00 785.00	702.0000 856.0000	15:13 15:13 15:12 14:57	6 1 1 7	781,0000 782,0000 782,0000 782,0000	4 2 3 1	77 2 30 96	780.0000 779.0000 778.0000 777.0000	783.0000 785.0000 788.0000 789.0000	57 216 1 30	1 2 1 1
CELTIC	2,1900	14:54	16	2.20	0.46 %	76	2.1800	2.1900	186	3	7	[+]
CPD	2.13 2.20	1.9800 2.4200	14:46 14:43 14:43 13:50	884 148 2 3	2,1900 2,1300 2,1400 2,1900	1 1 2 3	2000 800 2353 4612	2.1500 2.1400 2.1300 2.1200	2.2000 2.2400 2.2600 2.2700	3182 2 2400 822	4 1 2 2
SHOPER	44,8000	15:09	15	44.70	0.45 %	350	44.5000	44.8000	245	42	1 899	[+]
SHO	43.90 45.60	40.3000 49.1000	15:06 15:06 15:04 15:00	2 11 4 1	44,8000 44,7000 44,7000 44,4000	3 3 2 4	350 429 132 88	44.4000 44.3000 44.2000 44.1000	44.9000 45.0000 45.1000 45.2000	1077 649 13 61	4 5 2 1
KRVITAMIN	11,3500	14:42	39	10.90	0.44 %	5	10.9000	11.3000	4	0	1	[+]
KVT	10.90 11.35	9.8200 11.9500	14:42 14:42 17:00 17:00	1 4 3 2	10,9000 10,9000 11,3000 11,3000	1 1 2 1	4 4 47 270	10.8500 10.7500 10.7000 10.6500	11.3500 11.4000 11.4500 11.5000	87 479 2 514	1 5 1 3
NOVITA	96,0000	14:08	17	96.20	0.42 %	13	95.8000	96.0000	136	0	2	[+]
NVT	96.00 96.20	86.6000 105.5000	09:48 14:46 14:41 13:48	5 3 85 10	96,2000 95,6000 96,0000 96,0000	3 3 1 5	23 35 16 331	95.6000 95.4000 95.2000 95.0000	97.2000 97.4000 97.6000 97.8000	5 2 20 100	1 1 1 1
STALPROD	251,0000	14:53	5	252.00	0.40 %	65	250.0000	251.0000	38	0	8	[+]
STP	251.00 253.00	227.0000 277.0000	14:53 14:53 11:49 09:47	5 2 1 5	251,0000 251,0000 253,0000 253,0000	6 7 3 3	81 72 42 36	249.0000 248.0000 247.0000 246.0000	253.0000 254.0000 255.0000 256.0000	18 54 135 26	3 5 4 3
ENERGOINS	2,5000	11:03	595	2.48	0.40 %	126	2.4400	2.4900	576	18	45	[+]
ENI	2.42 2.50	2.2400 2.7200	10:30 10:27 10:24 10:22	245 15 1000 855	2,5000 2,5000 2,5000 2,5000	2 2 3 1	3000 1478 6300 350	2.4300 2.4200 2.4000 2.3900	2.5000 2.5100 2.5200 2.5300	6379 1788 4812 874	5 2 2 2
MOLECURE	7,6300	14:50	7	7.38	0.39 %	411	7.4500	7.6300	165	9	70	[+]
MOC	7.38 7.70	6.6500 8.1100	14:47 14:19 14:13 14:09	60 7 7 12	7,4500 7,6300 7,6100 7,4500	1 3 2 1	90 19 231 914	7.4400 7.4300 7.4000 7.3800	7.6400 7.6500 7.6800 7.6900	600 656 7 300	2 1 1 1
DOMDEV	271,0000	15:25	2	270.50	0.37 %	2	271.0000	271.5000	134	1	306	[+]
DOM	270.50 274.50	243.5000 297.5000	15:22 15:22 15:22 15:18	2 33 25 1	271,5000 271,5000 271,5000 272,0000	6 8 2 4	30 52 299 102	270.5000 270.0000 269.5000 269.0000	272.0000 272.5000 273.0000 273.5000	10 72 76 29	1 2 4 3
BORYSZEW	5,4000	15:28	141	5.38	0.37 %	4960	5.3800	5.4400	3018	33	177	[+]
BRS	5.36 5.46	4.8500 5.9000	15:28 15:28 15:28 15:28	1000 300 555 694	5,4000 5,4000 5,4000 5,4000	13 15 20 16	4611 6461 11728 5408	5.3600 5.3400 5.3200 5.3000	5.4600 5.4800 5.5000 5.5200	4700 1700 6413 4381	4 2 4 4
LIBET	1,3900	14:37	1515	1.38	0.36 %	300	1.3250	1.3900	478	9	11	[+]
LBT	1.30 1.39	1.2400 1.5100	14:37 14:37 14:37 14:37	2 189 290 4	1,3850 1,3850 1,3750 1,3500	1 2 4 2	6601 2 8086 8920	1.3200 1.3050 1.3000 1.2950	1.3950 1.4000 1.4150 1.4250	8202 62847 2 2	2 3 1 1
DELKO	6,6400	14:45	1	6.62	0.30 %	22345	6.6200	6.6400	206	12	81	[+]
DEL	6.60 6.64	5.9600 7.2800	14:20 14:02 13:52 13:21	29 2 100 70	6,6200 6,6400 6,6200 6,6400	3 3 7 8	417 134 3197 789	6.6000 6.5800 6.5600 6.5400	6.6600 6.6800 6.7000 6.7200	909 303 1967 700	2 3 7 2
EDINVEST	7,4200	13:45	61	7.38	0.27 %	10	7.3400	7.4400	969	1	10	[+]
EDI	7.32 7.42	6.6600 8.1000	13:45 13:45 13:42 13:29	5 234 10 10	7,4200 7,4000 7,3800 7,3200	1 1 3 1	1934 1070 1970 1	7.3200 7.3000 7.2000 7.1600	7.4600 7.4800 7.5000 7.5600	6343 106 1833 478	4 1 3 1
DECORA	78,0000	15:22	2	78.40	0.26 %	121	77.2000	78.0000	4	1	78	[+]
DCR	77.20 78.40	70.6000 86.2000	15:18 15:08 15:08 15:08	4 7 100 6	78,0000 77,2000 77,2000 77,2000	5 2 1 3	72 74 30 110	77.0000 76.8000 76.6000 76.2000	78.6000 78.8000 79.0000 79.2000	66 159 263 585	1 2 1 1
ATMGRUPA	3,9300	14:42	300	3.92	0.26 %	6153	3.9200	3.9500	2030	3	12	[+]
ATG	3.91 3.93	3.5300 4.3100	14:42 14:37 14:30 14:30	17 10 860 900	3,9300 3,9100 3,9100 3,9200	5 9 2 5	2204 12212 699 1088	3.9100 3.9000 3.8900 3.8800	3.9600 3.9700 3.9800 3.9900	4010 6158 3577 1221	4 3 4 2
CDPROJEKT	242,6000	15:29	3	242.00	0.25 %	59	242.6000	242.7000	195	74	18 052	[+]
CDR	241.20 245.90	217.8000 266.2000	15:29 15:29 15:29 15:29	6 1 2 8	242,6000 242,7000 242,7000 242,7000	7 3 5 2	182 305 87 75	242.5000 242.4000 242.3000 242.2000	242.8000 242.9000 243.0000 243.1000	173 113 179 100	2 2 4 1
BIOTON	4,1900	15:24	230	4.18	0.24 %	1289	4.1300	4.1900	270	13	53	[+]
BIO	4.10 4.22	3.7700 4.5900	15:24 15:21 15:21 15:14	5 145 935 1	4,1900 4,1800 4,1800 4,1800	1 1 1 2	600 1000 1203 1090	4.1200 4.1100 4.1000 4.0900	4.2000 4.2200 4.2300 4.2400	75 692 310 7539	1 1 1 8
WASKO	4,1800	15:25	10	4.15	0.24 %	70	4.1700	4.1800	290	50	209	[+]
WAS	3.98 4.20	3.7400 4.5600	15:24 15:24 15:24 14:45	70 190 39 390	4,1700 4,1700 4,1700 4,1700	1 3 1 1	450 884 967 1860	4.1200 4.1100 4.1000 4.0700	4.1900 4.2000 4.2100 4.2200	1990 10474 4699 3845	1 8 2 2
MURAPOL	43,1500	15:26	22	43.00	0.23 %	1786	43.0000	43.2000	9579	7	284	[+]
MUR	42.55 43.20	38.7000 47.3000	15:25 15:22 15:22 14:57	30 977 10 49	43,0000 43,0000 43,0500 43,1000	1 2 1 2	65 143 423 201	42.9500 42.8500 42.8000 42.7500	43.2500 43.4000 43.5000 43.5500	35 47 1380 5	1 2 4 1
IPOPEMA	4,5000	11:15	4	4.49	0.22 %	45	4.4000	4.5000	3322	1	7	[+]
IPE	4.49 4.50	4.0500 4.9300	11:15 10:27 10:27 10:27	216 284 329 220	4,5000 4,5000 4,5000 4,4900	2 1 1 1	1001 500 1200 1	4.2700 4.2600 4.2000 4.1700	4.5200 4.5400 4.5500 4.5700	300 300 8943 401	1 1 3 2
GETIN	0,5650	15:22	270	0.56	0.18 %	12824	0.5600	0.5650	9627	54	31	[+]
GTN	0.56 0.57	0.5040 0.6160	15:21 14:38 14:35 14:21	183 400 223 5935	0,5600 0,5600 0,5650 0,5600	3 2 2 5	1779 3524 6118 5664	0.5590 0.5580 0.5570 0.5560	0.5660 0.5670 0.5680 0.5690	11375 7934 25169 10000	3 2 4 1
BIGCHEESE	12,0000	14:19	214	11.96	0.17 %	5	11.8000	12.0000	160	1	15	[+]
BCS	11.96 12.00	10.7800 13.1400	10:55 10:43 10:17 10:17	623 2 25 3	12,0000 12,0000 12,0000 12,0000	1 1 1 1	2 127 127 120	11.7000 11.6800 11.6600 11.6200	12.0600 12.1800 12.2000 12.2400	64 224 30 200	1 2 1 1
PZU	69,1200	15:29	9	69.04	0.17 %	562	69.1000	69.1200	2363	395	27 325	[+]
PZU	68.60 69.50	62.1400 75.9400	15:29 15:29 15:29 15:29	104 206 52 107	69,1200 69,1200 69,1200 69,1000	2 8 10 6	1064 1584 1280 954	69.0800 69.0600 69.0400 69.0200	69.1400 69.1600 69.1800 69.2000	1244 718 2576 2173	7 5 9 7
GRUPAAZOTY	16,3400	15:27	254	16.40	0.12 %	1	16.3000	16.3400	547	169	2 756	[+]
ATT	16.19 16.56	14.7600 18.0400	15:27 15:27 15:27 15:26	1 39 6 1	16,3400 16,3300 16,3300 16,3300	4 5 6 4	761 656 1519 613	16.2900 16.2800 16.2700 16.2600	16.3700 16.3800 16.3900 16.4000	1390 481 1000 290	2 1 1 1
INGBSK	415,0000	15:15	8	414.50	0.12 %	44	413.5000	416.0000	24	3	1 150	[+]
ING	413.50 419.50	373.5000 455.5000	15:15 15:15 15:15 15:15	1 7 4 4	415,0000 415,0000 415,0000 415,0000	2 1 8 1	16 35 443 112	413.0000 412.5000 412.0000 411.5000	416.5000 417.0000 417.5000 418.0000	2 14 61 477	1 1 2 5
SANTANDER	44,7050	14:10	285	45.30	0.07 %	10000	44.8600	45.3000	1324	2	73	[+]
SAN	44.68 45.30	40.7700 49.8300	14:10 14:10 13:27 13:16	1 20 50 46	44,7950 45,2000 45,3000 45,3000	1 1 1 2	5000 1 29 56	44.8550 44.6750 44.1000 43.0000	45.5400 45.5600 45.6100 46.1200	10000 418 5000 950	1 1 1 1
ZABKA	21,8600	15:28	637	21.85	0.05 %	4787	21.8600	21.8700	1705	1 377	30 145	[+]
ZAB	21.77 22.00	19.6650 24.0300	15:27 15:27 15:27 15:27	389 352 17 324	21,8600 21,8600 21,8600 21,8600	11 5 4 1	5766 2110 1195 28	21.8500 21.8400 21.8300 21.8200	21.8800 21.8900 21.9000 21.9100	2322 4149 11978 2833	3 5 18 5
SKYLINE	1,4500	09:03	641	1.45	0.00 %	5219	1.4400	1.4500	3911	1	1	[+]
SKL	1.45 1.45	1.3100 1.5900	09:00 10:56 09:14 11:51	100 60 40 40	1,4500 1,4500 1,4500 1,4400	1 2 2 1	587 70 3666 3000	1.4200 1.4100 1.3500 1.3000	1.4900 1.5300 1.5400 1.5900	3987 2405 7371 3000	1 1 2 1
MBWS	11,7000	09:03	2	11.70	0.00 %	700	11.1500	11.7000	773	0	0	[+]
MBW	11.70 11.70	10.5500 12.8500	09:00 09:01 09:02 09:01	5 2 2 2	11,7000 11,7000 11,7000 11,7000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	11.8000 12.5000 15.0000 18.8000	67 16 220 160	1 1 1 1
TERMOREX	0,6900	09:41	50	0.69	0.00 %	1000	0.7000	0.7050	500	0	0	[+]
TRR	0.69 0.69	0.6250 0.7550	10:04 10:04 10:04 10:04	20 20 20 20	0,6900 0,6900 0,6900 0,6900	2 1 3 1	374 500 12445 500	0.6900 0.6850 0.6800 0.6750	0.7100 0.7150 0.7200 0.7300	1576 5462 241150 11060	1 3 3 3
PRAGMAINK	2,9200	17:00	5	0.00	0.00 %	100	2.8000	2.8800	3715	0	0	[+]
PRI	0.00 0.00	2.6400 3.2000	13:49 13:49 16:48 12:38	1000 200 5 1100	2,8000 2,8000 2,9200 2,8000	3 1 2 2	1562 2740 400 600	2.7800 2.7600 2.7400 2.7200	2.9200 2.9400 2.9600 2.9800	3375 670 82 1100	1 3 2 2
FABRITY	25,8000	14:47	20	26.00	0.00 %	103	25.8000	26.2000	83	2	64	[+]
FAB	25.80 26.30	23.4000 28.6000	14:47 14:03 14:03 13:00	772 28 20 1	25,8000 26,2000 26,2000 25,8000	2 3 2 1	211 218 76 80	25.7000 25.6000 25.5000 25.4000	26.3000 26.4000 27.1000 27.2000	643 200 154 100	3 1 1 1
TENDERHUT	5,7600	14:37	570	5.76	0.00 %	590	5.7400	5.7600	20	2	12	[+]
THG	5.76 5.76	5.2000 6.3200	14:37 14:25 14:25 10:40	10 570 10 570	5,7600 5,7600 5,7600 5,7600	1 1 1 2	40 40 40 1378	5.7200 5.7000 5.6800 5.6600	5.7800 5.8000 5.8200 5.8400	40 47 40 237	1 2 1 3
STAPORKOW	4,7600	12:11	1	4.76	0.00 %	772	4.6600	4.7600	175	6	28	[+]
ZUK	4.56 4.76	4.3000 5.2000	12:04 11:42 11:42 11:42	350 996 900 253	4,5800 4,5600 4,5600 4,5600	1 2 1 1	450 620 1000 500	4.5800 4.5600 4.5400 4.5200	4.7800 4.8000 4.8800 4.9600	1019 1600 350 1530	1 1 1 2
IBSM	76,4000	09:00	1	76.40	0.00 %	2	73.4000	76.4000	103	0	0	[+]
IBS	76.40 76.40	68.8000 84.0000	09:00 16:20 16:14 16:14	2 1 1 1	76,4000 76,0000 73,6000 73,6000	1 2 2 1	1 20 134 11	73.2000 73.0000 72.8000 72.4000	77.2000 80.0000 82.0000 83.6000	22 780 54 2	1 1 1 1
CAVATINA	14,4500	15:19	1	14.45	0.00 %	9	14.4500	14.7000	6804	0	3	[+]
CAV	14.40 14.70	13.0500 15.8500	13:39 13:39 10:52 10:41	180 20 6 4	14,4000 14,4500 14,7000 14,7000	1 2 1 1	118 779 535 1000	14.4000 14.3000 14.2500 14.1500	14.7500 14.8000 14.9000 14.9500	430 70 540 79	2 2 2 2
PTWP	132,0000	15:26	1	132.00	0.00 %	128	132.0000	134.0000	6	0	26	[+]
PTW	131.00 132.00	119.0000 145.0000	14:21 13:20 13:20 10:52	89 9 10 65	132,0000 131,0000 131,0000 131,0000	1 3 1 1	76 509 1 1	131.0000 130.0000 129.0000 128.0000	135.0000 136.0000 137.0000 140.0000	196 110 79 25	1 1 2 1
ANSWEAR	22,4000	15:04	10	22.40	0.00 %	300	22.3500	22.4000	622	5	101	[+]
ANR	22.20 22.60	20.2000 24.6000	14:59 14:59 14:59 14:35	48 37 115 72	22,4000 22,4000 22,4000 22,4000	2 9 2 9	7 887 751 775	22.2500 22.2000 22.1500 22.1000	22.4500 22.6000 22.7000 22.7500	36 33 70 489	2 3 2 1
PASSUS	143,0000	15:29	1	146.00	0.00 %	79	140.0000	143.0000	66	3	400	[+]
PAS	140.00 146.00	131.5000 160.5000	15:29 15:27 15:24 15:24	1 1 24 1	142,0000 142,0000 141,5000 141,5000	5 7 4 9	58 105 438 152	139.5000 139.0000 138.5000 138.0000	143.5000 144.0000 144.5000 145.0000	152 777 92 47	3 4 2 4
MWTRADE	2,5800	09:00	2	2.58	0.00 %	4	2.4400	2.5800	871	0	0	[+]
MWT	2.58 2.58	2.3400 2.8200	09:24 14:07 13:27 13:27	1 300 127 73	2,5800 2,5800 2,5800 2,5600	2 2 1 0	1000 1088 1000 0	2.4200 2.3200 2.2000 0.0000	2.6000 2.6400 2.7000 2.7400	1000 2 379 2	1 1 1 1
AIGAMES	0,8640	09:00	5	0.00	0.00 %	5595	0.8340	0.8640	231	0	0	[+]
ALG	0.00 0.00	0.7780 0.9500	15:32 15:32 15:32 15:32	1796 16 788 100	0,8640 0,8640 0,8640 0,8620	1 2 1 1	1550 463 1000 400	0.8300 0.8000 0.7600 0.7500	0.8680 0.8800 0.8880 0.8900	515 1809 707 342	1 2 1 1
SILVANO	5,2000	09:00	171	0.00	0.00 %	188	5.0600	5.1800	188	0	0	[+]
SFG	0.00 0.00	4.6800 5.7200	13:15 11:04 11:03 16:25	221 1 1 399	5,2000 5,2000 5,2000 5,1400	1 1 1 1	1624 331 75 400	5.0400 5.0000 4.9800 4.9600	5.2000 5.2800 5.3000 5.4000	4557 227 1500 1500	2 1 1 1
TATRY MOUNTAIN	92,5000	11:00	2	0.00	0.00 %	4	89.0000	90.0000	256	0	0	[+]
TMR	0.00 0.00	83.5000 101.0000	10:01 10:00 10:13 10:13	2 2 7 3	88,0000 90,0000 92,5000 92,5000	1 2 1 1	8 11 40 7	85.5000 85.0000 84.5000 80.0000	92.0000 93.0000 94.0000 94.5000	17 99 199 9	1 1 1 1
AILLERON	18,2200	14:57	400	18.30	0.00 %	40	18.1600	18.2200	380	2	38	[+]
ALL	18.20 18.30	16.4800 20.1000	14:44 14:44 14:42 14:42	5 45 23 27	18,2200 18,2000 18,2200 18,2000	1 1 2 2	37 45 278 23	18.0600 18.0200 18.0000 17.8800	18.2400 18.2800 18.3000 18.3800	798 20 1996 6	3 1 5 2
OPTEAM	3,1800	15:18	28	0.00	0.00 %	1715	3.1000	3.1800	3712	0	0	[+]
OPM	0.00 0.00	2.8800 3.4800	09:51 09:42 09:11 12:26	13 32 47 416	3,1800 3,1800 3,1800 3,1000	3 4 2 1	1979 3508 270 450	3.0800 3.0400 3.0000 2.9000	3.2000 3.4400 3.5800 3.6000	7854 1 200 28	6 1 1 1
RANKPROGR	4,3350	17:00	5	0.00	0.00 %	237	4.2200	4.3350	2693	0	0	[+]
RNK	0.00 0.00	3.9050 4.7650	10:58 10:58 12:45 12:38	57 943 3 198	4,3400 4,3400 4,3400 4,2050	1 1 1 1	1302 2 400 1500	4.2150 4.2100 4.2050 4.2000	4.3400 4.3500 4.3700 4.3750	943 1500 1510 1500	1 1 2 1
SELVITA	43,1000	15:16	29	42.80	0.00 %	281	43.1000	43.4000	46	16	705	[+]
SLV	42.70 43.20	38.6000 47.0000	15:16 15:13 15:08 15:08	221 300 500 500	43,1000 43,1000 43,1000 43,1000	1 3 4 4	770 211 1737 1647	42.8000 42.7000 42.6000 42.5000	43.5000 43.6000 43.8000 43.9000	15 1100 647 1663	3 2 4 3
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KRKA	1 025,0000	13:40	5	1,050.00	0.00 %	252	1025.0000	1040.0000	253	0	101	[+]
KRK	1,025.00 1,050.00	946.0000 1155.0000	13:22 13:22 12:32 12:32	14 1 1 2	1 045,0000 1 040,0000 1 025,0000 1 030,0000	2 1 1 1	3 10 1 3	1020.0000 1015.0000 1000.0000 990.0000	1050.0000 1095.0000 1100.0000 1130.0000	11 5 2 2	2 1 2 1
ASSECOSEE	64,1000	15:29	1	64.40	0.00 %	53	64.0000	64.1000	226	2	117	[+]
ASE	63.10 64.40	58.0000 70.8000	15:28 15:27 15:27 15:24	28 22 75 1	64,1000 64,0000 64,0000 64,0000	5 6 1 3	508 5576 1 97	63.1000 63.0000 62.8000 62.7000	64.2000 64.3000 64.4000 64.5000	15 100 393 240	1 1 1 2
PLAYWAY	247,5000	14:52	2	249.00	0.00 %	41	247.5000	249.0000	693	1	155	[+]
PLW	246.50 249.00	224.5000 273.5000	14:48 14:48 14:44 14:39	1 10 5 10	248,5000 248,5000 248,5000 248,0000	6 6 9 5	309 257 249 123	247.0000 246.5000 246.0000 245.5000	249.5000 250.0000 250.5000 251.0000	30 5 141 95	1 1 2 2
GREENX	2,3620	15:26	322	2.39	0.00 %	2231	2.3540	2.3620	4059	305	726	[+]
GRX	2.35 2.41	2.1520 2.6280	15:26 15:25 15:23 15:23	678 1500 18 100	2,3620 2,3620 2,3520 2,3540	6 5 1 5	4600 8777 12100 9463	2.3520 2.3500 2.3480 2.3400	2.3660 2.3760 2.3780 2.3800	422 4670 336 336	1 1 1 1
MFO	36,2000	15:03	50	36.20	0.00 %	39	36.2000	36.4000	142	1	46	[+]
MFO	36.10 36.60	32.6000 39.8000	14:59 14:59 14:08 14:08	3 8 4 10	36,2000 36,2000 36,1000 36,1000	4 5 1 1	421 294 100 150	36.1000 36.0000 35.5000 35.4000	36.6000 36.8000 36.9000 37.0000	293 30 83 300	1 1 1 2
NTCAPITAL	0,6400	12:49	30	0.64	0.00 %	500	0.5920	0.6200	200	14	8	[+]
NTC	0.60 0.64	0.5760 0.7040	10:54 10:28 10:28 10:08	1 12585 1071 200	0,6400 0,6000 0,6000 0,6000	1 2 1 2	100 13220 500 1500	0.5900 0.5800 0.5780 0.5760	0.6220 0.6240 0.6260 0.6280	200 200 250 250	1 1 1 1
FEERUM	13,5000	15:18	36	13.50	0.00 %	585	13.2000	13.5500	204	1	18	[+]
FEE	13.20 13.50	12.1500 14.8500	14:35 14:22 12:46 12:46	600 143 100 121	13,5000 13,5000 13,5000 13,5000	2 1 1 1	344 146 5 300	12.8500 12.8000 12.7500 12.6000	13.6000 13.7000 13.8000 13.9000	156 85 700 80	2 1 2 1
KOMPAP	22,6000	11:30	149	0.00	0.00 %	54	22.4000	23.0000	339	0	0	[+]
KMP	0.00 0.00	20.4000 24.8000	11:30 10:20 14:11 11:05	141 1 150 60	22,6000 23,0000 23,0000 23,0000	3 1 1 0	1200 30 250 0	22.0000 21.2000 20.2000 0.0000	24.6000 24.8000 25.0000 25.2000	1599 399 1597 195	2 1 6 1
HYDROTOR	17,9000	15:03	24	17.90	0.00 %	394	17.2500	17.9000	594	0	4	[+]
HDR	17.25 17.90	16.1500 19.6500	14:32 13:53 13:04 12:15	21 23 24 24	17,9000 17,9000 17,9000 17,9000	1 1 1 1	437 136 1 100	17.2000 17.1000 17.0000 16.6000	18.0500 18.2000 18.4000 18.5000	416 200 30 308	1 1 3 2
POINTGROUP	1,7000	09:00	7	1.70	0.00 %	404	1.6600	1.6950	4426	0	0	[+]
PGM	1.70 1.70	1.5300 1.8700	09:00 11:02 09:00 14:20	7 150 7 24	1,7000 1,6950 1,7000 1,6950	1 1 1 1	1 284 4800 4688	1.6400 1.6350 1.6050 1.6000	1.7000 1.7200 1.8000 1.8300	4509 563 20 750	2 1 1 1
LENTEX	6,6800	15:38	299	0.00	0.00 %	2	6.4400	6.6800	333	0	0	[+]
LTX	0.00 0.00	6.0200 7.3400	14:49 09:34 09:04 09:04	398 567 1 25	6,5000 6,5000 6,6800 6,5400	1 1 4 2	700 1000 232 303	6.4200 6.4000 6.3800 6.3600	6.7000 6.7800 6.8200 6.8600	600 722 361 250	1 2 1 1
MANGATA	68,6000	14:54	16	70.80	0.00 %	15	68.6000	70.0000	12	0	13	[+]
MGT	68.60 70.80	63.8000 77.8000	12:50 12:31 12:03 11:40	10 15 31 1	70,6000 68,6000 70,6000 70,6000	1 2 3 1	75 139 87 20	68.4000 68.2000 68.0000 67.8000	70.6000 70.8000 71.0000 71.2000	93 609 111 30	2 5 1 1
ROPCZYCE	23,8000	12:47	5	23.80	0.00 %	195	23.8000	24.1000	40	0	0	[+]
RPC	23.80 23.80	21.5000 26.1000	09:55 09:55 09:55 09:55	2 2 2 2	23,8000 23,8000 23,8000 23,8000	4 2 5 1	607 220 753 325	23.7000 23.6000 23.5000 23.4000	24.2000 24.3000 24.4000 24.5000	200 11 88 410	1 1 1 3
PEPEES	0,8600	11:53	9260	0.86	0.00 %	601	0.8450	0.8700	1650	10	9	[+]
PPS	0.86 0.86	0.7750 0.9450	11:53 11:53 09:03 17:00	200 966 2 1032	0,8600 0,8600 0,8600 0,8600	1 1 2 4	8929 2000 534 3572	0.8400 0.8250 0.8200 0.8150	0.8800 0.8900 0.9000 0.9200	1030 10427 2004 30	2 2 2 1
PANOVA	16,3500	16:20	111	0.00	0.00 %	150	16.0500	16.3500	88	0	0	[+]
NVA	0.00 0.00	14.7500 17.9500	16:20 16:15 14:34 14:34	29 110 10 390	16,3500 16,3500 16,3500 16,1000	2 2 4 2	210 231 383 476	16.0000 15.9500 15.9000 15.8500	16.4000 16.5000 16.6000 16.7500	5093 5000 452 994	3 1 1 1
COMP	55,0000	15:17	1368	54.40	0.00 %	500	55.0000	55.8000	83	26	1 427	[+]
CMP	54.00 56.00	49.0000 59.8000	15:17 15:17 15:17 14:52	111 20 1 4	55,0000 55,8000 55,8000 56,0000	2 3 2 4	121 251 224 343	54.8000 54.6000 54.4000 54.2000	56.0000 56.4000 56.8000 57.0000	319 365 270 5	4 1 2 1
MAKARONPL	22,9500	15:15	75	22.95	0.00 %	826	22.9500	23.0000	471	1	21	[+]
MAK	22.75 22.95	20.7000 25.2000	15:15 14:01 13:58 13:52	99 30 20 1	22,9500 22,9000 22,9000 22,9500	1 4 2 5	205 286 4496 31	22.9000 22.8000 22.7500 22.7000	23.0500 23.1000 23.1500 23.2500	151 109 111 129	2 1 1 3
CCC	127,0500	17:04	10	-	0 %	24030	127.0500	127.1000	50	-	0	[+]
CCC	- -	114.8500 140.3500	17:04 17:04 17:04 17:03	20 2648 4352 9	127,0500 127,0500 127,0500 127,0500	3 1 3 1	105 500 49 451	126.6500 126.6000 126.2000 126.1000	127.1500 127.2000 127.3000 127.4000	10 50 1599 104	1 1 6 7
MONNARI	6,9600	12:39	1	6.94	0.00 %	2	6.8400	6.9000	2	2	13	[+]
MON	6.88 6.96	6.2600 7.6200	12:38 12:38 12:38 12:38	42 656 675 256	6,9400 6,9400 6,9400 6,9400	2 6 2 3	420 1324 630 1350	6.8200 6.8000 6.7800 6.7600	6.9200 6.9400 6.9600 6.9800	2 270 1342 1415	1 1 4 2
ORCOGROUP	4,0400	09:13	3	0.00	0.00 %	1993	3.8600	4.0400	490	0	0	[+]
OPG	0.00 0.00	3.6400 4.4400	12:13 09:38 16:27 16:27	50 85 1272 728	4,0400 4,0400 3,8600 3,8600	2 1 0 0	1856 20000 0 0	3.7200 3.6400 0.0000 0.0000	4.0600 4.0800 4.2200 4.5000	299 17123 718 36	1 1 1 1
06MAGNA	2,4700	14:59	1	2.43	0.00 %	226	2.4300	2.4600	666	2	5	[+]
06N	2.42 2.47	2.1900 2.6700	14:50 12:36 12:36 12:35	20 2 58 1	2,4300 2,4700 2,4500 2,4500	3 4 8 4	1722 1660 13066 2140	2.4200 2.4100 2.4000 2.3900	2.4700 2.4800 2.4900 2.5000	992 2938 2620 3596	2 2 4 6
DGA	23,8000	11:48	10	0.00	0.00 %	333	22.4000	23.8000	319	0	0	[+]
DGA	0.00 0.00	21.5000 26.1000	11:48 11:56 11:56 11:47	80 5 5 5	23,7000 23,8000 23,5000 23,0000	1 1 1 1	100 59 51 80	22.3000 22.2000 21.8000 21.0000	24.2000 25.4000 25.5000 25.6000	160 168 200 53	1 2 1 1
ERG	44,0000	12:10	2	42.00	0.00 %	13	42.0000	44.0000	330	0	13	[+]
ERG	42.00 44.00	37.8000 46.2000	11:59 11:59 12:42 11:46	177 123 10 89	42,0000 42,0000 44,0000 42,0000	1 1 0 0	100 40 0 0	41.0000 37.0000 0.0000 0.0000	45.6000 46.0000 46.6000 47.4000	296 210 553 400	1 1 1 1
WARIMPEX	2,4000	15:13	5	2.39	0.00 %	1081	2.3600	2.4000	5400	15	35	[+]
WXF	2.33 2.40	2.1600 2.6200	13:33 13:33 13:15 12:59	217 83 700 320	2,4000 2,4000 2,4000 2,3900	3 1 3 2	900 872 3030 4213	2.3400 2.3300 2.3200 2.3100	2.4200 2.4300 2.4400 2.4500	1000 3378 1276 3000	1 1 1 2
DIAG	179,2000	15:29	3	178.80	-0.08 %	32	179.1000	179.2000	51	18	3 236	[+]
DIA	178.00 180.35	160.9500 196.6500	15:29 15:27 15:27 15:27	13 20 22 50	179,1500 179,1500 179,1500 179,1500	4 4 1 2	116 182 1 308	179.0500 179.0000 178.8000 178.6000	179.2500 179.3000 179.4500 179.7000	37 54 25 40	1 1 1 1
KETY	1 059,0000	15:26	1	1,065.00	-0.09 %	84	1056.0000	1059.0000	67	3	3 117	[+]
KTY	1,052.00 1,065.00	958.5000 1171.0000	15:24 15:22 15:22 15:22	1 1 10 12	1 059,0000 1 058,0000 1 058,0000 1 058,0000	5 3 5 9	40 25 38 388	1055.0000 1054.0000 1053.0000 1052.0000	1060.0000 1061.0000 1062.0000 1063.0000	142 122 117 58	4 2 6 4
SIMFABRIC	1,6680	12:41	10	1.62	-0.12 %	200	1.6300	1.6680	520	0	0	[+]
SIM	1.62 1.67	1.4580 1.7780	12:20 09:13 09:00 15:53	160 68 12 598	1,6240 1,6700 1,6180 1,6700	1 1 1 1	200 200 340 500	1.6280 1.6260 1.6240 1.6220	1.6700 1.6740 1.6760 1.6800	14757 800 1523 1881	4 1 1 1
MABION	8,0900	14:39	120	8.04	-0.12 %	279	8.0100	8.0700	2	4	36	[+]
MAB	7.96 8.10	7.2400 8.8400	14:31 14:26 14:26 14:26	2 23 2 2	8,0800 7,9800 7,9800 7,9900	3 2 2 2	134 4 52 4	8.0000 7.9900 7.9800 7.9700	8.0800 8.0900 8.1000 8.1100	1008 361 684 970	5 4 7 1
OTLOG	14,5000	14:25	53	14.78	-0.14 %	10	14.2600	14.4800	14	1	12	[+]
OTS	14.24 14.78	13.3200 16.2400	13:37 13:32 13:27 13:27	25 30 8 3	14,2400 14,5000 14,2400 14,2600	1 1 1 1	112 100 250 3	14.2400 14.2200 14.2000 14.1600	14.5000 14.5200 14.6200 14.6400	10 3 5 150	1 1 1 1
IFIRMA	35,4500	15:28	6	35.70	-0.14 %	39	35.3500	35.4500	294	1	48	[+]
IFI	35.20 35.90	32.1500 39.2500	15:28 15:23 15:19 15:18	6 10 2 1	35,4500 35,4500 35,4500 35,4500	2 1 1 1	51 20 44 50	35.2500 35.2000 35.0000 34.8000	35.6500 35.8500 35.9000 35.9500	84 88 125 115	2 1 5 2
GRENEVIA	3,2300	15:23	3000	3.24	-0.15 %	6800	3.2300	3.2400	21953	296	956	[+]
GEA	3.23 3.25	2.9150 3.5550	15:21 15:08 15:08 15:08	200 7406 1000 25000	3,2300 3,2250 3,2300 3,2300	4 4 3 2	56180 46208 70000 30750	3.2250 3.2200 3.2150 3.2100	3.2450 3.2500 3.2550 3.2600	61699 22750 2345 229227	7 10 2 10
STALEXP	2,8600	15:29	1000	2.88	-0.17 %	6500	2.8450	2.8600	2807	254	725	[+]
STX	2.83 2.88	2.5950 3.1650	15:29 15:29 15:29 15:23	4418 3582 1000 3339	2,8600 2,8600 2,8550 2,8600	1 2 8 5	5771 104 21207 3382	2.8400 2.8350 2.8300 2.8250	2.8650 2.8700 2.8750 2.8800	1000 9551 2741 14071	1 4 2 6
ACTION	29,9500	14:50	1	30.05	-0.17 %	1	29.8500	29.9500	81	8	237	[+]
ACT	29.80 30.10	27.0500 33.0500	14:19 14:19 13:58 13:57	459 41 131 42	30,0000 29,9500 30,0000 30,0000	3 1 1 2	1913 1000 100 758	29.8000 29.7000 29.6500 29.6000	30.0000 30.0500 30.1000 30.1500	279 401 101 1	1 2 2 1
GAMEOPS	10,4600	13:43	5	10.58	-0.19 %	145	10.4600	10.5800	2405	1	6	[+]
GOP	10.44 10.58	9.5300 11.6200	13:19 12:58 12:55 12:52	5 5 5 16	10,4600 10,4400 10,4400 10,4600	2 1 1 1	506 10 197 100	10.4400 10.4200 10.4000 10.3800	10.6000 10.7400 10.8000 11.1600	447 730 62 95	1 1 1 1
ALIOR	121,8500	15:28	25	121.00	-0.20 %	404	121.7500	121.8500	250	65	7 911	[+]
ALR	120.70 123.00	108.9000 133.1000	15:27 15:27 15:27 15:27	5 37 22 176	121,7500 121,9000 121,7500 121,7500	6 9 6 3	355 295 361 214	121.7000 121.6500 121.6000 121.5500	121.9000 121.9500 122.0000 122.0500	187 376 223 211	1 4 2 3
CLNPHARMA	22,6000	15:23	8	22.80	-0.22 %	30	22.2500	22.5500	10	10	219	[+]
CLN	21.60 22.85	20.5500 25.0500	15:23 15:23 15:23 15:23	10 10 1 100	22,5500 22,5500 22,5000 22,5000	2 1 2 2	273 200 351 169	22.2000 22.1500 22.1000 22.0500	22.6000 22.6500 22.8500 22.9000	189 2103 1497 770	2 4 6 3
BOGDANKA	20,1500	15:29	300	20.25	-0.25 %	283	20.1000	20.1500	71	16	333	[+]
LWB	20.00 20.40	18.2400 22.2500	15:23 15:23 15:23 15:23	50 54 50 100	20,1500 20,1000 20,1000 20,1000	7 9 1 2	892 3272 500 101	20.0500 20.0000 19.9800 19.9600	20.2500 20.3000 20.3500 20.4000	1 51 501 1903	1 2 2 4
APLISENS	16,9500	11:57	80	17.00	-0.29 %	85	16.8500	16.9500	505	0	2	[+]
APN	16.95 17.00	15.3000 18.7000	09:43 09:02 17:00 12:47	34 1 2 77	16,9500 17,0000 17,0000 16,9500	2 3 2 4	15 131 722 394	16.7500 16.7000 16.6500 16.6000	17.0000 17.1000 17.1500 17.2000	1679 3 21 250	2 1 1 2
JWWINVEST	3,4100	15:29	523	3.43	-0.29 %	583	3.4100	3.5000	50	3	9	[+]
JWW	3.41 3.43	3.0900 3.7700	11:31 09:25 09:20 09:09	184 1710 290 10	3,4100 3,4100 3,4300 3,4300	1 1 2 1	50 100 2450 200	3.4000 3.3800 3.3600 3.3400	3.5100 3.5200 3.5400 3.5500	50 2245 100 200	1 2 1 1
MOSTALZAB	6,2900	15:10	10	6.31	-0.32 %	10	6.2600	6.2900	387	28	173	[+]
MSZ	6.23 6.31	5.6800 6.9400	14:59 14:59 14:59 14:27	282 220 98 3	6,2600 6,2600 6,2600 6,2900	2 5 4 2	704 2083 5358 110	6.2500 6.2300 6.2200 6.2100	6.3000 6.3100 6.3200 6.3900	10075 2721 2015 313	2 1 1 1
SONEL	15,4000	11:44	160	15.45	-0.32 %	30	15.4000	15.4500	49	0	3	[+]
SON	15.40 15.45	13.9500 16.9500	09:36 09:36 09:36 09:36	1 1 1 1	15,4500 15,4500 15,4500 15,4500	1 2 3 3	25 254 74 175	15.2500 15.2000 15.1500 15.1000	15.5000 15.5500 15.6000 15.6500	200 95 169 20	1 1 3 1
IZOSTAL	3,1400	15:05	20	3.16	-0.32 %	500	3.1200	3.1300	4805	13	42	[+]
IZS	3.12 3.16	2.8500 3.4700	14:55 14:55 14:55 14:55	1196 500 4 1000	3,1200 3,1200 3,1200 3,1200	8 4 3 4	3525 12032 1510 787	3.1100 3.1000 3.0900 3.0800	3.1400 3.1500 3.1600 3.1700	937 3070 428 400	1 2 1 1
RELPOL	6,0400	13:38	50	5.90	-0.33 %	26	5.8000	6.0200	892	3	17	[+]
RLP	5.90 6.04	5.3200 6.4800	12:17 12:17 11:29 11:12	308 25 1474 5	6,0400 5,9000 5,9000 6,0400	1 1 6 3	231 120 373 979	5.7800 5.7000 5.6800 5.6400	6.0400 6.0600 6.1000 6.1200	1034 366 169 207	3 2 1 3
YARRL	5,7800	14:26	18	5.80	-0.34 %	47	5.7800	5.8800	245	0	2	[+]
YRL	5.78 5.88	5.2200 6.3800	14:26 14:26 14:26 14:22	55 55 5 85	5,7800 5,7800 5,7800 5,8800	4 4 4 7	278 312 612 1362	5.7400 5.7200 5.7000 5.6800	5.9000 5.9400 5.9600 5.9800	14045 1413 140 172	1 8 3 3
ATAL	58,2000	15:26	5	58.30	-0.34 %	20	58.3000	58.6000	6	2	92	[+]
1AT	58.20 59.00	52.5000 64.1000	15:26 15:26 15:26 15:26	15 20 10 15	58,3000 58,3000 58,5000 58,5000	5 4 7 3	191 55 633 50	58.2000 58.1000 58.0000 57.9000	58.7000 58.8000 58.9000 59.0000	15 21 63 527	1 1 2 6
HANDLOWY	117,2000	15:28	10	117.00	-0.34 %	207	117.0000	117.2000	355	10	1 181	[+]
BHW	117.00 117.80	105.4000 128.6000	15:26 15:26 15:24 15:21	1 1 33 12	117,2000 117,2000 117,2000 117,4000	16 7 5 4	1090 168 2028 501	116.8000 116.6000 116.4000 116.2000	117.4000 117.6000 117.8000 118.0000	306 315 643 5889	11 7 5 5
IMS	2,6900	15:09	30	2.69	-0.37 %	1022	2.6800	2.6900	1	2	6	[+]
IMS	2.68 2.70	2.4300 2.9500	15:06 14:52 14:23 14:06	250 10 9 150	2,6900 2,6900 2,6800 2,6900	3 7 5 5	50 1142 2190 403	2.6700 2.6600 2.6500 2.6400	2.7100 2.7200 2.7300 2.7400	90 970 1000 1612	2 1 1 3
MIRBUD	13,3000	15:29	7	13.36	-0.37 %	97	13.3000	13.3400	340	89	1 179	[+]
MRB	13.21 13.48	12.0300 14.6900	15:26 15:25 15:24 15:24	1 1 10 10	13,3000 13,3000 13,3400 13,3400	1 2 5 2	1 40 870 594	13.2900 13.2800 13.2700 13.2600	13.3500 13.3600 13.3700 13.3800	4687 816 206 584	2 2 2 1
PKPCARGO	13,1900	15:26	1	13.24	-0.38 %	1	13.1600	13.1900	427	40	531	[+]
PKP	13.12 13.31	11.9200 14.5600	15:21 15:21 15:20 15:19	68 8 76 10	13,1700 13,1700 13,1700 13,1300	2 3 6 5	276 900 877 294	13.1500 13.1400 13.1300 13.1200	13.2000 13.2100 13.2200 13.2300	508 1840 1 1170	1 3 1 3
POLENERGIA	53,0000	14:57	81	53.20	-0.38 %	19	53.0000	53.2000	684	1	46	[+]
PEP	52.40 53.20	47.9000 58.4000	14:54 14:03 13:06 12:53	100 59 1 58	53,2000 53,0000 53,0000 52,8000	1 5 9 8	100 240 521 326	52.8000 52.6000 52.4000 52.2000	53.4000 53.6000 53.8000 54.0000	347 908 393 1240	7 8 3 5
COMPREMUM	1,2300	14:56	4	1.24	-0.40 %	1228	1.2050	1.2300	2630	56	67	[+]
CPR	1.20 1.24	1.1150 1.3550	10:19 10:19 10:17 10:16	126 674 5622 4000	1,2350 1,2150 1,2050 1,2050	3 2 2 6	3944 10050 3050 16587	1.2000 1.1900 1.1850 1.1800	1.2350 1.2400 1.2500 1.2550	3949 5042 2370 3000	3 3 2 1
SYNTHAVERSE	3,7050	15:01	500	3.70	-0.40 %	1738	3.7000	3.7100	6327	16	60	[+]
SVE	3.69 3.72	3.3300 4.0700	14:51 14:48 14:28 14:16	500 529 161 3	3,7100 3,7100 3,7100 3,7100	2 7 3 7	153 1798 217 3081	3.6950 3.6900 3.6850 3.6800	3.7200 3.7400 3.7450 3.7500	3378 960 1000 827	5 3 1 1
BIOMAXIMA	12,4500	15:29	9	12.50	-0.40 %	170	12.3500	12.4500	74	2	21	[+]
BMX	12.30 12.50	11.2500 13.7500	15:29 14:15 14:01 14:01	6 4 4 59	12,4500 12,4500 12,3000 12,3000	2 4 2 1	279 723 640 155	12.3000 12.2500 12.2000 12.1500	12.5000 12.5500 12.6000 12.6500	627 190 389 470	3 2 1 4
CASPAR	4,9600	13:51	1	4.98	-0.40 %	1700	4.7400	4.9600	1549	2	10	[+]
CSR	4.90 4.98	4.5000 5.4500	11:34 11:34 11:34 11:34	1 100 100 100	4,9800 4,9000 4,9000 4,9000	1 1 1 1	10 131 200 3	4.7000 4.6200 4.6000 4.5200	4.9800 5.0000 5.1000 5.2000	9422 5194 166 197	3 2 1 1
ARLEN	32,6200	15:19	1	32.52	-0.40 %	325	32.6200	32.9400	85	6	210	[+]
ARL	32.51 33.00	29.2700 35.7700	15:18 14:39 14:39 14:31	3 360 40 5	32,9400 32,9200 32,9200 32,9200	3 1 2 5	101 2 67 521	32.6000 32.5500 32.5050 32.5000	32.9500 33.0000 33.1000 33.2000	63 28 1 58	1 1 1 2
VRGSA	5,0000	14:43	112	5.02	-0.40 %	3988	4.9900	5.0000	570	181	901	[+]
VRG	4.97 5.06	4.5200 5.5200	14:43 14:39 14:39 14:26	65 50 93 155	5,0000 4,9900 4,9900 4,9800	3 1 7 3	3814 255 2397 4700	4.9800 4.9700 4.9600 4.9500	5.0200 5.0400 5.0600 5.0800	861 1011 1026 600	4 4 4 2
LENA	2,4500	15:06	415	2.45	-0.41 %	585	2.4500	2.4600	2824	6	15	[+]
LEN	2.44 2.46	2.2100 2.6900	14:45 14:45 14:14 14:14	6 35 81 100	2,4500 2,4500 2,4400 2,4400	6 4 5 3	3702 2600 8499 3225	2.4400 2.4300 2.4200 2.4100	2.4700 2.4800 2.4900 2.5000	1219 3560 2300 5613	2 4 3 5
SPYROSOFT	481,0000	14:24	1	483.00	-0.41 %	4	481.0000	483.0000	7	0	17	[+]
SPR	481.00 483.00	435.0000 530.0000	12:53 10:08 10:00 09:12	4 9 10 3	481,0000 481,0000 483,0000 483,0000	3 1 1 3	51 6 10 26	480.0000 479.0000 477.0000 476.0000	485.0000 487.0000 488.0000 489.0000	22 2 18 400	2 1 2 1
OPONEOPL	96,2000	15:26	105	97.80	-0.41 %	1278	96.0000	96.2000	27	4	360	[+]
OPN	95.20 97.80	88.2000 107.5000	15:25 15:17 15:17 15:12	49 5 3 16	96,0000 96,2000 96,2000 96,2000	1 5 22 2	30 195 971 30	95.6000 95.2000 95.0000 94.8000	96.4000 96.6000 97.0000 97.2000	1239 185 19 99	2 1 2 1
XPLUS	2,4500	13:55	5	2.46	-0.41 %	2007	2.4000	2.4500	357	5	13	[+]
XPL	2.36 2.46	2.2200 2.7000	13:54 10:21 09:26 09:20	34 25 125 1029	2,3800 2,4500 2,3600 2,4000	1 1 4 4	1590 200 4002 440	2.3800 2.3700 2.3600 2.3500	2.4600 2.4700 2.4800 2.4900	3470 100 100 100	3 1 1 1
VOTUM	47,1000	15:27	1	47.45	-0.42 %	179	47.1000	47.3000	118	8	382	[+]
VOT	47.05 47.50	42.7500 52.1000	15:27 15:27 15:18 15:18	11 1 50 200	47,1000 47,1500 47,2500 47,2500	5 14 1 4	4063 542 20 281	47.0500 47.0000 46.9500 46.9000	47.3500 47.4000 47.4500 47.5000	455 364 89 168	3 1 2 2
POLWAX	1,1950	13:48	60	1.20	-0.42 %	1521	1.1900	1.1950	5285	6	8	[+]
PWX	1.20 1.20	1.0800 1.3200	13:30 13:30 13:30 13:16	1102 31 22 2384	1,1950 1,1950 1,1950 1,2000	5 1 2 2	7811 2000 510 1151	1.1800 1.1750 1.1700 1.1650	1.2000 1.2250 1.2400 1.2500	51619 3 55 1038	4 2 3 1
MLPGROUP	95,8000	13:07	15	96.20	-0.42 %	1	95.2000	95.8000	52	0	14	[+]
MLG	95.80 96.20	86.6000 105.5000	12:17 10:51 10:17 09:00	10 90 23 5	96,0000 96,0000 96,2000 96,2000	1 2 1 1	100 21 120 22	95.0000 94.2000 94.0000 93.0000	96.0000 96.4000 96.6000 97.0000	290 44 59 110	1 2 1 1
BLOOBER	23,3000	15:23	10	23.40	-0.43 %	100	23.1000	23.3000	70	6	143	[+]
BLO	23.00 23.40	21.1000 25.7000	15:14 15:14 14:57 14:54	120 18 4 60	23,3000 23,3000 23,3000 23,3000	1 4 2 2	20 592 3 156	23.0500 23.0000 22.9000 22.8500	23.4000 23.4500 23.5000 23.7000	1192 2373 493 20	2 3 1 1
GENOMTEC	4,6500	15:20	633	4.70	-0.43 %	23	4.6500	4.6950	77	11	51	[+]
GMT	4.60 4.78	4.2300 5.1700	15:20 15:02 15:02 15:02	3 40 50 1	4,6500 4,6700 4,6700 4,6700	1 1 1 1	4950 350 50 932	4.6450 4.6400 4.6150 4.6100	4.7150 4.7200 4.7600 4.7700	100 500 150 50	2 1 1 1
PCCEXOL	2,2400	14:54	1200	2.25	-0.44 %	1000	2.2200	2.2400	11883	14	31	[+]
PCX	2.21 2.26	2.0300 2.4700	14:51 14:51 14:22 14:22	1000 1000 970 500	2,2400 2,2400 2,2100 2,2200	4 4 3 7	2380 4650 6300 7260	2.2100 2.2000 2.1900 2.1800	2.2500 2.2600 2.2700 2.2800	900 8099 7350 5500	1 7 5 3
DRAGOENT	21,9000	14:32	2	22.00	-0.45 %	40	20.9000	21.9000	48	0	0	[+]
DGE	21.90 22.00	19.8000 24.2000	11:28 16:07 16:07 12:40	5 1 1 56	22,0000 22,0000 21,4000 22,5000	2 4 2 5	101 250 105 1195	20.8000 20.7000 20.6000 20.5000	22.0000 22.1000 22.2000 22.3000	45 4 5 52	1 1 1 2
KCI	0,8620	14:41	100	0.86	-0.46 %	1100	0.8540	0.8620	9900	12	10	[+]
KCI	0.85 0.86	0.7780 0.9500	13:32 13:27 12:58 12:58	290 400 1 30	0,8620 0,8600 0,8620 0,8600	1 2 1 1	1100 6793 5000 1000	0.8520 0.8500 0.8480 0.8460	0.8640 0.8660 0.8680 0.8740	3871 5000 2134 5000	1 1 1 1
DEKPOL	86,4000	15:29	1	86.00	-0.46 %	45	84.8000	86.4000	148	1	50	[+]
DEK	84.80 87.60	77.4000 94.6000	15:29 15:29 15:29 15:19	3 32 12 1	86,2000 86,2000 86,0000 84,8000	6 5 5 4	136 89 105 13	84.6000 84.4000 84.2000 84.0000	86.6000 87.6000 87.8000 89.4000	139 135 538 48	1 3 2 2
DEBICA	84,6000	15:29	1	85.00	-0.47 %	23	84.6000	85.0000	556	1	93	[+]
DBC	84.60 85.00	76.5000 93.5000	15:17 15:11 14:37 14:08	1 3 20 6	85,0000 85,0000 84,6000 84,6000	3 2 5 2	47 71 613 136	84.4000 84.3000 84.2000 84.1000	85.1000 85.2000 85.3000 85.4000	50 1 59 41	1 1 1 1
AIRWAY	0,3185	15:11	6503	0.32	-0.47 %	50	0.3170	0.3180	2200	49	16	[+]
AWM	0.32 0.32	0.2880 0.3520	14:46 14:46 14:45 14:45	1 259 741 355	0,3185 0,3180 0,3180 0,3180	2 1 2 1	3157 4285 4318 3000	0.3160 0.3155 0.3150 0.3135	0.3185 0.3190 0.3200 0.3235	30000 6211 16610 688	1 1 1 1
AMBRA	16,9000	15:29	2	16.98	-0.47 %	2	16.8400	16.9000	298	4	70	[+]
AMB	16.78 17.04	15.3000 18.6600	15:26 15:26 15:26 15:26	138 10 40 10	16,7800 16,8000 16,8000 16,8200	1 3 4 2	289 111 620 11	16.7800 16.7200 16.7000 16.6600	16.9400 16.9600 16.9800 17.0000	11 78 35 1081	2 3 4 2
CAPTORTX	82,4000	15:15	50	83.40	-0.48 %	115	82.4000	82.8000	507	6	488	[+]
CTX	82.20 83.40	75.2000 91.6000	15:13 15:11 15:10 15:10	500 50 1 99	82,4000 82,4000 82,4000 82,4000	3 1 1 2	722 100 500 204	82.2000 82.0000 81.8000 81.6000	83.0000 83.2000 83.4000 83.6000	65 70 640 365	1 2 5 2
MERCATOR	40,4000	15:10	10	41.00	-0.49 %	1	40.3500	40.4000	845	3	139	[+]
MRC	40.30 41.00	36.9000 45.1000	15:09 15:09 15:09 15:09	4 44 3 1	40,3000 40,3000 40,3000 40,3500	5 9 14 7	174 196 296 338	40.3000 40.2500 40.2000 40.1500	40.5500 40.7500 40.8000 40.9000	1 3 158 297	1 1 3 3
INSTALKRK	39,5000	15:01	1	39.40	-0.50 %	1	38.8000	39.5000	91	1	26	[+]
INK	38.70 39.60	35.5000 43.3000	14:53 14:53 14:53 14:53	41 32 40 99	38,7000 38,8000 39,1000 39,1000	2 1 2 3	81 111 202 208	38.7000 38.6000 38.5000 38.4000	39.6000 39.7000 39.8000 39.9000	299 129 215 51	1 3 3 1
INTROL	7,9200	14:55	19	7.94	-0.50 %	229	7.9200	7.9800	137	0	1	[+]
INL	7.92 7.98	7.1600 8.7200	14:55 14:15 14:01 12:12	1 7 4 1	7,9400 7,9400 7,9800 7,9800	2 2 1 3	432 825 5 310	7.9000 7.8800 7.8600 7.8400	8.0000 8.0200 8.0800 8.1000	21 324 240 908	1 2 2 4
ONDE	9,9500	15:14	2	9.92	-0.50 %	2	9.8900	9.9700	45	5	46	[+]
OND	9.82 10.00	8.9300 10.9000	15:04 15:02 14:53 14:30	2 141 1 1	9,9700 9,9000 9,9800 9,9800	1 1 8 1	4 47 40 5	9.8800 9.8700 9.8600 9.8500	9.9800 10.0000 10.0400 10.0600	53 913 727 500	2 3 2 1
POLICE	7,8000	14:57	1	7.84	-0.51 %	3372	7.7400	7.8000	811	2	17	[+]
PCE	7.74 7.84	7.0600 8.6200	14:43 14:29 14:13 14:09	1 1 6 1412	7,8000 7,8000 7,8000 7,7400	1 2 2 1	130 21 746 150	7.6800 7.6600 7.6000 7.5600	7.8200 7.8400 7.8600 7.9000	10 380 2523 83	1 5 1 1
EUCO	1,9300	15:24	45	1.95	-0.52 %	761	1.9300	1.9350	385	67	128	[+]
EUC	1.88 2.00	1.7550 2.1300	15:16 15:16 15:16 15:14	621 592 9 198	1,9350 1,9350 1,9350 1,9400	2 2 2 7	1363 2371 5175 5668	1.9150 1.8950 1.8900 1.8800	1.9400 1.9450 1.9500 1.9600	802 2837 2545 1100	1 3 4 1
MBANK	1 038,5000	15:29	3	1,048.00	-0.57 %	15	1037.0000	1038.5000	8	11	11 445	[+]
MBK	1,035.50 1,054.50	943.2000 1152.5000	15:29 15:29 15:29 15:29	2 7 15 7	1 038,0000 1 038,0000 1 038,0000 1 038,0000	1 1 2 4	15 29 23 29	1036.5000 1036.0000 1035.5000 1035.0000	1039.0000 1039.5000 1040.0000 1040.5000	52 35 41 22	3 3 4 2
ATLANTIS	1,7200	14:12	1	1.68	-0.58 %	1884	1.6800	1.7200	2299	2	3	[+]
ATS	1.68 1.73	1.5150 1.8450	13:53 13:53 09:02 09:00	31 998 1 282	1,6800 1,6800 1,7300 1,6800	1 1 1 1	500 200 499 850	1.6600 1.6100 1.6000 1.5550	1.7300 1.7400 1.7600 1.7700	7257 7141 3198 6394	5 1 1 2
HUUUGE	25,0500	15:20	53	25.05	-0.60 %	40	25.0500	25.2000	1330	8	190	[+]
HUG	24.55 25.20	22.5500 27.5500	15:20 15:20 15:16 15:16	36 71 1 18	25,0500 25,0500 25,0500 25,0500	1 1 5 1	58 600 2207 339	24.9000 24.8500 24.7000 24.6000	25.2500 25.3000 25.4000 25.4500	11 2519 1345 240	2 3 3 1
PEKAO	230,8000	15:29	7	232.20	-0.60 %	972	230.8000	230.9000	782	119	27 455	[+]
PEO	230.00 233.00	209.0000 255.4000	15:29 15:29 15:28 15:26	4 2 5 23	230,8000 230,9000 230,8000 230,9000	2 5 9 5	45 431 579 609	230.7000 230.6000 230.5000 230.4000	231.0000 231.1000 231.2000 231.3000	661 484 611 320	8 5 5 4
UNIBEP	15,8000	14:37	23	16.00	-0.63 %	20	15.8000	16.0000	1189	16	250	[+]
UNI	15.55 16.05	14.4000 17.6000	14:28 13:34 13:17 12:08	31 6 50 3	16,0000 15,8000 15,8000 16,0000	2 2 4 5	127 620 787 1261	15.7500 15.7000 15.6500 15.6000	16.0500 16.1000 16.1500 16.2000	157 300 156 667	3 1 1 4
GAMFACTOR	6,2600	14:19	1	6.32	-0.63 %	1	6.1000	6.2400	270	4	23	[+]
GIF	6.06 6.32	5.7000 6.9400	14:19 14:19 13:52 13:52	269 100 2 98	6,1000 6,1000 6,2600 6,2600	1 4 2 7	1 1000 515 1913	6.0600 6.0400 6.0200 6.0000	6.2600 6.2800 6.3200 6.3400	445 590 47 175	2 1 1 1
PHN	9,4400	13:55	59	9.54	-0.63 %	95	9.4400	9.5600	1095	1	6	[+]
PHN	9.40 9.58	8.6000 10.4500	13:55 13:33 13:17 11:58	41 2 17 172	9,4400 9,4400 9,5600 9,5600	1 1 1 1	10 10 300 212	9.4200 9.4000 9.3800 9.3200	9.5800 9.6000 9.6400 9.6600	1158 1730 5 200	2 4 1 1
PKOBP	90,1000	15:28	12	90.50	-0.64 %	265	90.0400	90.0600	223	592	53 524	[+]
PKO	89.76 91.10	81.4600 99.5400	15:27 15:27 15:27 15:27	186 134 25 85	90,0000 90,0400 90,0400 90,0400	1 4 8 3	132 421 1554 340	90.0200 90.0000 89.9800 89.9600	90.0800 90.1000 90.1200 90.1400	1324 1203 603 512	7 5 3 3
PGE	10,1050	15:29	90	10.17	-0.64 %	3114	10.1050	10.1200	2918	1 737	17 815	[+]
PGE	10.08 10.50	9.1540 11.1850	15:29 15:29 15:29 15:29	288 383 123 616	10,1050 10,1050 10,1050 10,1050	2 4 6 7	1450 1118 2729 4198	10.1000 10.0950 10.0900 10.0850	10.1250 10.1300 10.1350 10.1400	3024 1400 1894 2400	2 1 2 2
MILLENNIUM	17,3000	15:29	61	17.20	-0.69 %	585	17.2900	17.3000	230	298	5 185	[+]
MIL	17.20 17.51	15.4800 18.9200	15:29 15:29 15:28 15:28	85 246 20 60	17,3000 17,3100 17,3000 17,3000	3 5 7 2	1341 988 1394 456	17.2800 17.2700 17.2600 17.2500	17.3200 17.3300 17.3400 17.3500	1445 534 724 524	4 2 2 3
EUROCASH	6,5100	15:27	6	6.60	-0.69 %	1944	6.4900	6.5100	376	62	408	[+]
EUR	6.49 6.60	5.9400 7.2600	15:23 15:22 15:22 15:22	225 100 52 500	6,4900 6,4900 6,4900 6,4900	1 2 1 2	2312 1176 3 1140	6.4850 6.4800 6.4700 6.4650	6.5300 6.5350 6.5400 6.5450	1410 282 1004 22	3 2 3 2
KGHM	296,9000	15:29	3	297.00	-0.70 %	148	296.6000	296.8000	115	245	73 157	[+]
KGH	296.40 303.00	267.3000 326.7000	15:29 15:29 15:29 15:29	75 196 36 44	296,8000 296,8000 296,8000 296,9000	5 5 3 2	100 147 142 101	296.5000 296.4000 296.3000 296.2000	296.9000 297.0000 297.1000 297.2000	201 785 196 417	4 8 3 6
VINDEXUS	14,2000	15:00	1	14.15	-0.70 %	25	14.2000	14.2500	1	2	26	[+]
VIN	14.10 14.30	12.7500 15.5500	14:37 14:32 14:07 14:06	74 150 7 25	14,1500 14,1000 14,1500 14,1500	7 6 11 1	559 598 5330 1	14.1000 14.0500 14.0000 13.9500	14.3000 14.4000 14.4500 14.5000	202 196 692 1142	1 2 2 3
BOS	11,2400	15:18	250	11.20	-0.71 %	264	11.2400	11.2800	500	27	306	[+]
BOS	11.16 11.32	10.0800 12.3200	15:17 15:17 15:10 14:54	64 2 164 125	11,2400 11,2400 11,2600 11,2600	3 6 3 5	54 1913 327 430	11.2000 11.1800 11.1400 11.1200	11.3000 11.3200 11.3400 11.3600	920 1630 1000 1568	4 3 2 3
BOWIM	5,3600	14:49	74	5.40	-0.74 %	2	5.3000	5.3600	926	4	20	[+]
BOW	5.26 5.40	4.8600 5.9400	14:48 13:00 12:01 11:49	2 10 2 20	5,3600 5,3800 5,3600 5,3600	3 3 7 6	304 1752 4586 210	5.2800 5.2600 5.2400 5.2200	5.3800 5.4000 5.4200 5.4400	226 1442 550 200	3 3 2 1
ECHO	5,3200	15:24	5	5.26	-0.75 %	5	5.3200	5.3800	5	12	66	[+]
ECH	5.24 5.42	4.7400 5.7800	15:24 15:24 15:19 14:59	273 5 5 34	5,4000 5,3800 5,3200 5,4000	4 3 2 4	1910 3047 404 3386	5.3000 5.2800 5.2600 5.2400	5.4000 5.4200 5.4400 5.4800	3692 3063 683 100	2 2 4 1
PROJPRZEM	19,0000	13:28	5	18.25	-0.78 %	450	18.7000	19.0000	46	0	5	[+]
PJP	18.25 19.15	16.4500 20.0000	12:15 12:09 10:54 09:02	138 11 5 50	19,0000 19,0000 19,0000 19,1500	1 1 1 1	403 925 150 897	18.6500 18.2500 18.2000 18.0000	19.1500 19.2000 19.3000 19.3500	445 151 30 600	1 1 1 1
TSGAMES	99,6000	15:24	5	100.40	-0.80 %	125	99.6000	99.9000	51	7	733	[+]
TEN	99.30 101.20	90.4000 110.4000	15:17 15:17 15:11 15:03	8 2 1 1	99,6000 99,6000 99,6000 99,9000	5 10 7 8	285 513 337 685	99.5000 99.4000 99.3000 99.2000	100.0000 100.2000 100.4000 100.6000	102 347 296 443	2 7 11 6
VIGOSYS	495,0000	13:36	9	504.00	-0.80 %	21	492.0000	495.0000	1	0	75	[+]
VGO	491.00 504.00	454.0000 554.0000	13:17 13:01 13:00 11:47	1 2 2 11	498,0000 493,0000 493,0000 491,0000	2 2 3 1	23 17 87 7	491.0000 490.0000 488.0000 487.0000	499.0000 500.0000 502.0000 504.0000	16 12 1 21	2 2 1 2
PEKABEX	12,4000	15:01	33	12.20	-0.80 %	2	12.3000	12.4000	462	10	124	[+]
PBX	12.20 12.55	11.0000 13.4000	15:01 14:21 13:31 13:31	14 100 113 5	12,4000 12,3000 12,2000 12,2000	3 3 4 3	1132 2353 353 3041	12.2500 12.2000 12.1500 12.1000	12.4500 12.5000 12.5500 12.6000	2 1069 2670 928	1 4 6 9
4MASS	4,9300	15:12	1	5.00	-0.80 %	75	4.8500	4.9300	399	15	74	[+]
4MS	4.85 5.00	4.5000 5.5000	15:11 15:11 14:52 14:52	25 45 141 1000	4,8500 4,9000 4,9000 4,9000	1 4 1 1	50 969 400 1000	4.8200 4.8150 4.8100 4.8050	4.9450 4.9500 4.9550 4.9700	328 4649 400 574	1 3 1 2
INTERCARS	615,0000	15:00	37	620.00	-0.81 %	90	614.0000	618.0000	53	1	591	[+]
CAR	614.00 624.00	558.0000 682.0000	15:00 13:48 13:48 13:48	1 6 1 6	615,0000 614,0000 614,0000 614,0000	1 1 2 4	2 5 46 145	613.0000 612.0000 611.0000 610.0000	620.0000 621.0000 622.0000 623.0000	105 59 56 21	2 2 3 1
PULAWY	47,6000	15:28	14	48.00	-0.83 %	100	47.5000	47.9000	63	0	6	[+]
ZAP	47.30 48.00	43.2000 52.8000	14:45 14:36 14:16 14:15	1 1 15 15	47,6000 47,9000 47,5000 47,5000	2 1 4 1	123 100 139 10	47.3000 47.1000 47.0000 46.6000	48.4000 48.5000 48.6000 48.8000	27 30 120 11	1 1 1 1
SYNEKTIK	295,4000	15:27	1	298.00	-0.87 %	152	295.0000	295.4000	196	15	4 506	[+]
SNT	293.00 299.20	268.2000 327.8000	15:27 15:27 15:27 15:27	16 1 2 1	295,4000 295,0000 295,0000 295,4000	2 3 3 1	45 53 80 9	294.8000 294.6000 294.4000 294.2000	295.6000 295.8000 296.0000 296.2000	288 74 75 36	6 4 5 2
ESOTIQ	33,6000	15:28	11	33.90	-0.88 %	459	33.6000	33.9000	79	2	84	[+]
EAH	33.60 34.00	30.6000 37.2000	15:28 15:28 15:14 14:05	5 24 16 1	33,6000 33,6000 33,7000 33,9000	3 1 2 8	175 70 53 325	33.4000 33.3000 33.2000 33.0000	34.0000 34.2000 34.3000 34.4000	392 95 284 205	1 2 1 3
KOGENERA	77,6000	15:29	11	78.30	-0.89 %	159	77.6000	77.8000	60	3	252	[+]
KGN	77.20 78.30	70.5000 86.1000	15:29 15:12 15:12 15:04	6 1 6 1	77,6000 77,9000 77,9000 77,6000	5 3 5 1	306 3251 826 1	77.5000 77.4000 77.3000 77.1000	77.9000 78.0000 78.1000 78.2000	233 230 50 153	1 1 1 1
3RGAMES	0,6700	15:11	100	0.67	-0.89 %	288	0.6680	0.6700	1152	17	11	[+]
3RG	0.66 0.68	0.6060 0.7380	15:04 15:03 15:03 15:00	34 400 1000 714	0,6700 0,6700 0,6700 0,6700	1 1 1 1	697 1621 2000 100	0.6640 0.6620 0.6600 0.6580	0.6740 0.6760 0.6780 0.6800	990 115 3600 17060	1 1 1 1
AGORA	8,8000	15:00	20	8.88	-0.90 %	2	8.8200	8.8800	2	13	118	[+]
AGO	8.80 8.94	8.0000 9.7600	14:50 14:49 14:49 14:46	11 10 150 2	8,8000 8,8000 8,8000 8,8000	4 5 3 3	481 1921 232 823	8.8000 8.7800 8.7600 8.7400	8.9000 8.9200 8.9400 8.9600	304 412 610 52	4 4 3 2
VERCOM	128,0000	15:20	1	128.80	-0.93 %	52	127.8000	128.4000	40	2	270	[+]
VRC	127.00 130.60	116.0000 141.6000	15:20 15:20 15:20 15:20	41 70 21 2	127,0000 127,2000 127,4000 127,6000	13 5 1 1	229 148 200 100	127.0000 126.8000 126.6000 126.2000	128.8000 129.0000 129.4000 129.8000	39 356 178 97	2 4 2 1
SNIEZKA	82,6000	15:29	1	83.40	-0.96 %	29	82.6000	83.0000	390	2	126	[+]
SKA	82.60 83.40	75.2000 91.6000	15:06 15:06 15:06 15:06	50 30 20 10	83,0000 83,0000 83,0000 83,0000	1 3 6 1	19 30 287 26	82.4000 82.2000 82.0000 81.2000	83.2000 83.4000 85.4000 85.6000	15 152 19 60	1 1 1 1
STALPROFI	8,0600	12:22	81	8.14	-0.98 %	202	8.1000	8.1600	850	1	8	[+]
STF	8.06 8.16	7.3400 8.9400	12:22 12:22 12:22 12:22	1 50 98 2	8,0800 8,0800 8,0800 8,1000	7 5 1 11	1115 1131 311 1985	8.0600 8.0400 8.0200 8.0000	8.1800 8.2000 8.2200 8.2400	536 225 200 230	3 2 1 2
BNPPL	149,5000	15:08	15	150.50	-0.99 %	102	149.5000	150.0000	544	9	1 357	[+]
BNP	149.00 152.00	135.5000 165.5000	14:58 14:58 14:58 14:58	171 112 17 95	149,5000 149,5000 149,5000 149,5000	5 4 8 4	206 107 551 248	149.0000 148.5000 148.0000 147.5000	150.5000 151.0000 151.5000 152.0000	116 493 216 332	3 6 4 5
RENDER	79,0000	13:58	5	79.80	-1.00 %	50	78.2000	80.0000	281	0	9	[+]
RND	78.20 80.00	72.0000 87.6000	13:58 13:58 13:58 12:32	5 5 5 4	79,2000 79,4000 79,6000 80,0000	1 2 2 1	2 26 45 33	78.0000 77.6000 77.4000 77.2000	80.8000 81.0000 81.4000 82.8000	26 1 35 68	1 1 2 2
CIGAMES	2,4050	15:09	5	2.40	-1.03 %	1980	2.3850	2.4000	5	116	276	[+]
CIG	2.36 2.43	2.1600 2.6400	15:09 15:04 15:04 14:47	20 37 20 54	2,4050 2,4050 2,4050 2,4050	7 2 5 4	5736 2312 8321 9674	2.3800 2.3750 2.3700 2.3650	2.4050 2.4100 2.4150 2.4200	835 5102 6920 21382	2 6 4 3
TOYA	9,4900	15:29	244	9.51	-1.04 %	822	9.4300	9.4900	397	122	1 157	[+]
TOA	9.43 9.63	8.5600 10.4600	15:29 15:29 15:29 15:29	126 420 79 1525	9,4300 9,4300 9,4300 9,4300	4 3 5 1	3588 2460 1165 600	9.4200 9.4100 9.4000 9.3800	9.5000 9.5100 9.5200 9.5300	50 721 50 20	1 1 1 1
MOSTALWAR	7,5400	14:30	30	7.68	-1.05 %	27	7.5400	7.5600	326	3	22	[+]
MSW	7.54 7.68	6.9200 8.4400	14:24 14:10 13:53 13:11	66 10 3 500	7,5400 7,5400 7,5400 7,5400	3 2 3 3	701 711 648 426	7.5200 7.5000 7.4600 7.4400	7.5800 7.6000 7.6400 7.6800	358 378 211 1917	1 2 1 2
JSW	25,3200	15:28	22	25.64	-1.06 %	776	25.3000	25.3500	284	327	8 286	[+]
JSW	24.90 25.92	23.0800 28.2000	15:28 15:28 15:28 15:27	100 143 10 94	25,3200 25,3200 25,3200 25,3100	1 1 1 2	149 40 96 1130	25.2900 25.2800 25.2700 25.2600	25.3700 25.3800 25.4000 25.4100	91 476 619 517	1 2 2 2
RAINBOW	158,3000	15:29	1	159.50	-1.06 %	262	157.9000	158.3000	302	40	6 307	[+]
RBW	153.20 159.80	143.6000 175.4000	15:28 15:28 15:26 15:26	5 4 2 8	158,1000 158,0000 158,1000 158,1000	5 3 1 1	311 196 60 49	157.8000 157.7000 157.6000 157.5000	158.4000 158.5000 158.6000 158.7000	71 125 49 49	2 3 1 1
LPP	19 895,0000	15:27	1	20,210.00	-1.07 %	5	19890.0000	19900.0000	6	3	52 715	[+]
LPP	19,865.00 20,230.00	18190.0000 22230.0000	15:26 15:26 15:26 15:25	1 2 1 1	19 900,0000 19 895,0000 19 890,0000 19 890,0000	1 3 1 2	5 7 1 20	19885.0000 19880.0000 19875.0000 19870.0000	19910.0000 19915.0000 19920.0000 19925.0000	13 9 8 6	7 3 3 2
MCI	27,8000	14:51	152	28.10	-1.07 %	248	27.8000	28.1000	272	1	35	[+]
MCI	27.80 28.20	25.3000 30.9000	14:51 14:51 14:51 14:51	100 18 50 13	27,9000 28,0000 28,0000 28,0000	1 7 1 4	50 376 200 2330	27.7000 27.5000 27.4000 27.3000	28.2000 28.3000 28.4000 28.6000	224 1500 1532 399	2 2 5 2
XTB	87,6000	15:29	40	88.22	-1.08 %	25	87.6400	87.7000	242	117	10 240	[+]
XTB	87.00 88.28	79.4000 97.0400	15:29 15:28 15:28 15:27	25 9 16 12	87,5600 87,7000 87,7000 87,5600	3 2 5 5	139 30 278 279	87.5800 87.5600 87.5400 87.5200	87.7200 87.7600 87.7800 87.8000	216 118 335 88	1 3 5 1
IMMOBILE	4,5900	15:15	10	4.66	-1.08 %	2614	4.5500	4.5900	297	6	30	[+]
GKI	4.53 4.66	4.2000 5.1200	15:13 14:27 14:20 14:06	471 300 100 31	4,5500 4,5500 4,5500 4,5500	2 5 3 5	646 1247 3400 4648	4.5300 4.5200 4.5100 4.5000	4.6400 4.6500 4.6600 4.6700	200 1593 252 984	1 2 1 1
GPW	77,4000	15:28	38	78.05	-1.09 %	72	77.2500	77.4000	346	114	8 955	[+]
GPW	77.15 79.05	70.2500 85.8500	15:26 15:25 15:22 15:20	1 2 1 1	77,4000 77,4000 77,4000 77,4000	3 2 3 3	240 157 246 107	77.2000 77.1500 77.1000 77.0500	77.4500 77.5000 77.5500 77.6000	200 119 463 48	1 4 5 2
MOBRUK	363,0000	15:27	2	365.00	-1.09 %	21	362.0000	362.5000	2	1	473	[+]
MBR	361.50 366.50	328.5000 401.5000	15:27 15:24 15:24 15:24	2 6 4 2	362,5000 362,5000 362,5000 362,5000	2 4 2 14	17 4 4 49	361.5000 361.0000 360.5000 360.0000	363.0000 363.5000 364.0000 364.5000	63 14 36 22	3 2 3 3
PCCROKITA	71,5000	15:29	26	72.30	-1.11 %	24	71.5000	72.5000	357	2	142	[+]
PCR	71.40 72.70	65.1000 79.5000	15:29 15:29 15:00 15:00	7 2 2 2	71,6000 71,9000 71,9000 72,0000	4 4 5 2	53 80 191 115	71.4000 71.3000 71.2000 71.1000	72.6000 72.7000 72.8000 73.0000	102 56 74 486	3 3 2 5
AGROTON	5,3000	14:13	3	5.34	-1.12 %	3	5.3000	5.3400	9	0	1	[+]
AGT	5.30 5.34	4.8100 5.8600	14:13 13:06 12:34 11:19	3 3 3 29	5,3000 5,3000 5,3000 5,3000	2 2 2 2	3582 615 117 596	5.2800 5.2600 5.2200 5.2000	5.3600 5.3800 5.4000 5.4200	6 415 2442 780	1 1 5 1
11B	141,4000	15:29	14	142.10	-1.12 %	20	141.3000	141.9000	49	13	1 850	[+]
11B	141.20 145.10	127.9000 156.3000	15:29 15:29 15:15 15:15	18 1 1 3	141,4000 141,4000 142,4000 142,4000	2 2 1 1	99 16 18 25	141.2000 141.1000 141.0000 140.9000	142.1000 142.3000 142.4000 142.5000	25 2 21 20	1 1 1 1
POLTREG	26,2000	15:20	2	26.00	-1.13 %	500	25.8000	26.0000	46	2	48	[+]
PTG	25.50 26.40	23.4000 28.6000	14:25 14:25 13:53 13:53	28 12 63 107	25,7000 25,8000 25,8000 25,8000	2 6 4 3	122 499 239 152	25.7000 25.5000 25.4000 25.3000	26.4000 26.5000 26.6000 26.9000	701 1 149 546	2 1 1 2
TEXT	37,9000	15:24	2	38.38	-1.15 %	284	37.9000	37.9800	1022	18	673	[+]
TXT	37.80 38.38	34.5600 42.2000	15:24 15:24 15:24 15:24	30 100 1 8	37,9000 37,9000 37,9000 37,9000	2 5 5 4	120 206 149 158	37.8800 37.8600 37.8400 37.8200	38.0000 38.0200 38.0600 38.0800	4 105 148 22	1 2 2 2
INPRO	8,5000	13:56	199	8.60	-1.16 %	1	8.5000	8.6000	1741	1	7	[+]
INP	8.50 8.60	7.7500 9.4500	13:56 13:08 13:08 13:08	91 467 50 9	8,5000 8,5000 8,5000 8,5500	3 5 1 3	730 1802 200 611	8.4500 8.4000 8.3500 8.3000	8.7500 8.8000 8.8500 9.0500	589 870 179 188	2 1 1 1
EQUNICO	1,2800	13:58	803	1.30	-1.16 %	2000	1.2600	1.2800	896	3	4	[+]
EQU	1.27 1.30	1.1700 1.4200	13:58 13:52 13:08 13:08	1197 3 1 1	1,2650 1,2750 1,2850 1,2900	2 2 1 1	14460 59785 500 85	1.2500 1.2250 1.2200 1.2100	1.2950 1.3000 1.3100 1.3150	2435 1000 1000 1500	2 1 1 1
MOVIEGAMES	9,1800	15:18	2	9.28	-1.18 %	206	8.7600	9.1000	10	2	22	[+]
MOV	8.54 9.28	8.3600 10.2000	15:17 15:17 15:17 15:16	19 40 20 2	8,7200 8,7300 8,7600 9,2000	1 1 1 1	51 100 15 40	8.6600 8.6500 8.6400 8.6200	9.1200 9.1300 9.1800 9.1900	20 98 58 95	1 1 1 1
SOPHARMA	8,4000	12:59	9	8.40	-1.18 %	260	8.3200	8.4000	146	0	1	[+]
SPH	8.40 8.40	7.5600 9.2400	09:33 16:16 16:16 16:14	100 206 109 6	8,4000 8,5000 8,5000 8,4800	1 1 1 1	94 200 125 170	8.3000 8.2000 8.1600 8.1000	8.5000 8.7000 8.8400 8.9600	115 321 153 27	2 1 1 1
KERNEL	21,0000	15:28	19	21.05	-1.18 %	302	21.0000	21.1000	500	2	48	[+]
KER	21.00 21.50	18.9600 23.1500	14:18 14:09 14:05 13:27	1 100 1 20	21,2500 21,2000 21,2000 21,0500	2 2 2 4	55 11 87 273	20.9500 20.9000 20.8500 20.8000	21.2500 21.4000 21.4500 21.5000	790 500 500 49	1 2 1 3
MEDINICE	41,8000	15:28	63	40.05	-1.18 %	517	41.6500	41.9000	218	71	2 877	[+]
ICE	39.40 41.95	36.0500 44.0500	15:28 15:27 15:27 15:27	207 10 144 112	41,8000 41,6500 41,6500 41,9000	1 2 2 2	36 229 827 1529	41.4500 41.3500 41.2500 41.2000	41.9500 42.0000 42.2000 42.2500	82 416 9 358	3 6 1 1
ZAMET	0,8200	14:39	21	0.82	-1.20 %	2172	0.8200	0.8220	1699	5	4	[+]
ZMT	0.82 0.83	0.7380 0.9020	14:26 14:07 12:36 12:01	301 150 10 500	0,8220 0,8220 0,8280 0,8280	1 1 2 2	3089 10 246 2396	0.8180 0.8160 0.8140 0.8120	0.8260 0.8280 0.8300 0.8340	150 7826 6784 1299	1 2 5 1
INC SA	2,3900	14:41	195	2.42	-1.24 %	3260	2.3900	2.4400	3222	2	4	[+]
INC	2.39 2.42	2.1800 2.6600	14:41 12:02 11:16 11:16	5 196 549 300	2,4000 2,3900 2,3900 2,3900	1 1 4 1	400 5 3522 760	2.3500 2.3300 2.3000 2.2900	2.4600 2.4800 2.4900 2.5000	1 1 2 1	1 1 1 1
WITTCHEN	16,8800	15:13	1	17.10	-1.29 %	438	16.8400	16.8800	593	19	319	[+]
WTN	16.54 17.12	15.4000 18.8000	15:13 15:02 15:01 14:48	1 130 320 12	16,8800 16,8400 16,8400 16,8400	3 5 2 1	32 3108 101 5	16.8200 16.8000 16.7600 16.7400	16.9000 16.9200 16.9400 16.9600	44213 25 151 357	2 1 1 2
ENEA	23,0000	15:29	609	23.40	-1.29 %	7181	23.0000	23.0200	3283	584	13 483	[+]
ENA	22.52 23.46	21.0600 25.7400	15:29 15:29 15:29 15:28	1261 779 1350 94	23,0000 23,0000 23,0000 22,9600	1 2 4 1	4346 2723 3892 423	22.9800 22.9600 22.9200 22.9000	23.0400 23.0600 23.0800 23.1000	393 1550 2124 3973	1 5 4 3
AUTOPARTN	17,5600	15:29	50	17.84	-1.35 %	320	17.5600	17.6000	1664	27	473	[+]
APR	17.56 17.90	16.0600 19.6200	15:26 15:26 15:26 15:26	18 31 875 125	17,5800 17,5800 17,5800 17,5800	3 4 10 4	225 474 4827 3468	17.5400 17.5200 17.5000 17.4800	17.6200 17.6400 17.6600 17.6800	159 2 920 4233	2 1 2 4
SUNEX	3,6500	15:28	158	3.76	-1.35 %	142	3.6500	3.6950	700	40	149	[+]
SNX	3.64 3.76	3.3850 4.1350	15:09 15:09 15:09 15:09	2000 22 50 50	3,6500 3,6500 3,6500 3,6550	1 2 3 1	1000 382 399 444	3.6450 3.6400 3.6200 3.6100	3.7000 3.7050 3.7300 3.7400	535 434 439 153	1 2 2 1
ALTUSTFI	2,9000	15:22	5	2.91	-1.36 %	5	2.8800	2.9100	1200	14	40	[+]
ALI	2.85 2.94	2.6200 3.2000	15:18 15:03 14:31 13:45	1 4 5 1	2,8900 2,8900 2,9100 2,9200	2 2 2 1	329 330 1205 1000	2.8700 2.8600 2.8500 2.8000	2.9200 2.9300 2.9400 2.9500	349 350 1582 5	2 1 2 1
COALENERG	2,8900	15:19	21	2.96	-1.37 %	1611	2.8600	2.8900	79	50	144	[+]
CLE	2.85 2.96	2.6700 3.2500	15:18 15:09 15:05 15:05	60 100 994 1491	2,8600 2,8700 2,9000 2,9000	5 4 5 5	2735 2948 4998 1510	2.8500 2.8400 2.8300 2.8200	2.9000 2.9100 2.9200 2.9500	1573 805 5245 1572	2 1 2 3
POLIMEXMS	9,2900	15:28	269	9.39	-1.38 %	2420	9.2600	9.2900	1251	471	4 379	[+]
PXM	9.21 9.44	8.4600 10.3200	15:28 15:28 15:27 15:27	41 45 5 45	9,2900 9,2900 9,2900 9,2800	4 3 3 2	2098 4467 1667 1275	9.2500 9.2400 9.2300 9.2200	9.3000 9.3100 9.3200 9.3300	2496 415 99 4408	3 2 1 4
WIRTUALNA	55,0000	15:27	30	55.90	-1.43 %	58	54.8000	55.0000	250	30	1 666	[+]
WPL	54.50 56.20	50.4000 61.4000	15:26 15:25 15:22 15:22	18 2 16 59	55,0000 54,8000 54,7000 54,6000	4 6 13 9	101 459 871 131	54.7000 54.6000 54.5000 54.4000	55.1000 55.2000 55.3000 55.4000	346 611 3529 7	5 4 1 1
DEVELIA	9,5300	15:27	25	9.70	-1.45 %	2941	9.5300	9.5900	951	67	638	[+]
DVL	9.41 9.70	8.7300 10.6600	15:22 15:21 15:15 15:07	50 19 150 35	9,5300 9,5900 9,5900 9,5900	2 1 3 1	4230 1900 2506 2000	9.5200 9.4900 9.4800 9.4600	9.6000 9.6200 9.6300 9.6400	4998 1760 3810 2411	4 2 2 3
MAXCOM	4,7100	15:13	759	4.78	-1.46 %	3	4.7200	4.8900	9	7	34	[+]
MXC	4.70 5.08	4.3100 5.2400	15:13 15:13 15:13 15:13	3 3 7 7	4,7100 4,7300 4,7400 4,7400	3 3 1 1	1608 4864 4 168	4.7100 4.7000 4.6500 4.6000	4.9000 4.9100 4.9600 4.9900	21 1637 7 3	3 1 1 1
APATOR	25,8500	15:19	2	26.35	-1.52 %	20	25.8500	25.9500	85	3	88	[+]
APT	25.85 26.40	23.7500 28.9500	15:10 14:51 14:48 14:46	99 6 12 2	25,8500 26,0000 26,0000 25,9000	4 3 4 4	301 198 338 480	25.8000 25.7500 25.7000 25.6500	26.0000 26.1000 26.1500 26.2000	51 165 104 297	1 3 4 2
ASBIS	37,0600	15:28	50	37.66	-1.59 %	74	36.9800	37.0600	244	104	3 910	[+]
ASB	36.92 38.40	33.9000 41.4200	15:26 15:26 15:24 15:24	1 5 2 953	37,0600 37,0600 37,0200 37,0200	3 3 2 7	141 354 353 614	36.9600 36.9400 36.9200 36.9000	37.1000 37.1200 37.1400 37.1800	230 178 940 928	1 1 3 3
LESS	0,2450	12:37	3	0.25	-1.61 %	847	0.2420	0.2440	10	4	1	[+]
LES	0.24 0.25	0.2250 0.2750	12:37 10:17 09:02 09:02	10 4000 2 153	0,2440 0,2450 0,2500 0,2400	1 2 2 3	3000 3050 34730 9286	0.2350 0.2340 0.2330 0.2320	0.2450 0.2490 0.2500 0.2510	9990 3020 20700 4311	1 3 2 1
PKNORLEN	109,6800	15:29	47	111.50	-1.63 %	345	109.6600	109.7400	684	591	64 971	[+]
PKN	109.16 111.70	100.3600 122.6400	15:29 15:29 15:29 15:29	226 233 104 1	109,7000 109,7000 109,7200 109,7000	3 3 3 1	28 125 408 1	109.6400 109.6200 109.6000 109.5800	109.7600 109.7800 109.8000 109.8200	88 494 318 1893	1 4 2 4
MOSTALPLC	14,9000	11:18	120	15.15	-1.65 %	121	14.7500	15.0000	30	2	35	[+]
MSP	14.60 15.15	13.6500 16.6500	10:58 10:13 09:40 09:38	50 91 71 40	14,9000 14,8500 14,8500 14,8500	2 1 2 1	185 125 1001 105	14.7000 14.6500 14.6000 14.5500	15.1000 15.1500 15.2000 15.2500	608 58 111 188	2 1 1 2
TRAKCJA	4,6600	15:27	185	4.79	-1.69 %	1092	4.6200	4.6600	3463	192	897	[+]
TRK	4.62 4.79	4.3100 5.2600	15:27 15:27 15:27 15:27	3378 1000 8 500	4,6350 4,6350 4,6200 4,6200	3 11 1 1	2859 21210 333 3	4.6050 4.6000 4.5850 4.5800	4.6700 4.6950 4.7000 4.7050	1000 3900 3560 1000	1 1 2 1
FORTE	22,6000	15:26	1	22.60	-1.74 %	17	22.5000	22.6000	186	3	76	[+]
FTE	22.40 22.80	20.4000 24.8000	15:23 15:21 15:21 15:21	3 7 50 5	22,5000 22,4000 22,4000 22,4000	4 3 5 1	336 471 2055 100	22.4000 22.3000 22.2000 22.1000	22.7000 22.8000 22.9000 23.0000	240 848 243 662	2 6 4 4
SANOK	22,4000	15:26	1	22.70	-1.75 %	3	22.3000	22.4000	838	4	82	[+]
SNK	22.10 22.70	20.5000 24.9000	13:54 13:44 13:05 13:00	1 1 100 2	22,4000 22,4000 22,4000 22,5000	2 3 6 1	143 523 1094 10	22.2000 22.1000 22.0000 21.9000	22.5000 22.6000 22.7000 22.8000	1209 444 411 1059	2 3 2 7
GRODNO	14,0000	14:59	25	14.20	-1.75 %	4738	14.0000	14.1000	300	7	99	[+]
GRN	14.00 14.20	12.8000 15.6000	14:59 14:53 14:53 14:44	46 50 24 100	14,0500 14,0500 14,0500 14,0000	2 2 1 1	1092 260 1300 250	13.9500 13.9000 13.8500 13.8000	14.1500 14.2000 14.2500 14.3000	362 1528 1825 300	1 3 3 1
ALTA	1,6700	15:23	510	1.70	-1.76 %	383	1.6400	1.6700	490	8	14	[+]
AAT	1.67 1.72	1.5300 1.8700	15:16 14:56 14:56 14:56	78 3907 1000 93	1,6700 1,6700 1,6750 1,6750	1 1 1 1	9 404 1250 4747	1.6150 1.6100 1.5850 1.5800	1.6800 1.7100 1.7150 1.7300	4465 4012 1820 900	1 1 1 1
ORANGEPL	13,1500	15:29	194	13.54	-1.76 %	307	13.1400	13.1500	4216	774	10 225	[+]
OPL	13.12 13.60	12.1900 14.8900	15:29 15:29 15:29 15:28	453 242 81 233	13,1500 13,1500 13,1500 13,1500	3 5 1 2	510 1059 850 602	13.1350 13.1300 13.1250 13.1200	13.1550 13.1600 13.1650 13.1700	2168 5171 2758 2087	3 7 3 3
JRHOLDING	4,4000	13:54	200	4.44	-1.79 %	281	4.3900	4.5400	1860	26	117	[+]
JRH	4.40 4.64	4.0000 4.8800	13:54 13:54 13:40 12:19	393 78 760 14	4,4000 4,4500 4,4100 4,4000	1 1 3 1	500 1000 394 250	4.3800 4.3500 4.3200 4.2500	4.5500 4.6000 4.6400 4.6500	774 675 58 750	2 2 1 1
MENNICA	46,4000	15:29	95	48.00	-1.90 %	1	46.4000	46.9000	86	3	148	[+]
MNC	46.40 48.50	43.2000 52.8000	15:29 15:29 15:29 15:29	1 4 20 42	46,4000 46,4000 46,4000 46,4000	2 1 2 6	180 99 71 265	46.3000 46.2000 46.1000 46.0000	47.0000 47.4000 47.8000 48.0000	103 186 150 172	2 2 1 4
BENEFIT	3 860,0000	15:27	1	3,940.00	-1.91 %	4	3860.0000	3865.0000	56	3	11 334	[+]
BFT	3,825.00 3,975.00	3550.0000 4330.0000	15:27 15:27 15:27 15:27	3 1 1 1	3 860,0000 3 870,0000 3 870,0000 3 865,0000	1 2 2 3	1 3 6 37	3855.0000 3850.0000 3845.0000 3840.0000	3870.0000 3875.0000 3880.0000 3885.0000	37 27 7 44	7 7 2 4
LOKUM	25,5000	11:44	100	25.50	-1.92 %	103	25.5000	26.6000	2	0	3	[+]
LKD	25.50 25.50	23.0000 28.0000	14:59 14:59 14:43 13:30	606 282 19 1	26,0000 26,0000 25,4000 25,4000	2 3 1 2	2 140 788 200	25.4000 25.0000 24.9000 24.7000	26.7000 26.8000 26.9000 27.0000	50 196 158 3703	1 3 3 5
COGNOR	5,0900	15:29	1	5.19	-1.93 %	9629	5.0700	5.0900	986	282	1 438	[+]
COG	5.06 5.20	4.6720 5.7050	15:27 15:27 15:27 15:27	9000 987 13 371	5,0900 5,0900 5,0900 5,0700	2 8 3 14	747 3835 2393 25210	5.0650 5.0600 5.0550 5.0500	5.0950 5.1000 5.1050 5.1400	198 200 205 1000	1 1 1 1
ENTER	60,9000	15:27	7	62.10	-1.93 %	22	60.9000	61.1000	25	14	848	[+]
ENT	60.60 62.40	55.9000 68.3000	15:27 15:22 15:21 15:21	8 50 491 2	61,0000 60,6000 60,6000 60,7000	2 3 10 4	6 380 445 52	60.7000 60.6000 60.5000 60.4000	61.2000 61.4000 61.6000 61.7000	143 100 90 50	4 1 2 1
ELEKTROTI	50,4000	15:27	1	51.70	-1.95 %	2	50.2000	50.4000	950	8	432	[+]
ELT	50.00 51.70	46.5500 56.8000	15:27 15:26 15:14 15:07	19 3 100 5	50,4000 50,1000 50,4000 50,5000	2 10 1 5	837 1036 200 242	50.1000 50.0000 49.9500 49.9000	50.5000 50.7000 50.8000 50.9000	127 286 110 130	2 4 2 1
AMICA	58,8000	15:27	10	60.40	-2.00 %	1	58.7000	58.8000	66	17	1 016	[+]
AMC	58.60 60.80	54.4000 66.4000	15:25 15:18 15:18 15:18	34 1 25 1	58,8000 58,8000 58,8000 58,8000	2 14 10 4	60 634 1337 204	58.6000 58.5000 58.4000 58.3000	58.9000 59.0000 59.1000 59.2000	110 303 215 70	2 4 2 1
ASMGROUP	0,2900	15:23	437	0.30	-2.03 %	3023	0.2860	0.2900	963	183	53	[+]
ASM	0.29 0.30	0.2680 0.3240	15:23 15:23 15:17 15:16	780 783 235 611	0,2900 0,2900 0,2860 0,2860	5 7 9 1	45988 73300 77565 20000	0.2840 0.2820 0.2800 0.2780	0.2920 0.2940 0.2960 0.2980	10186 30127 58133 21648	3 3 5 4
EUROTEL	29,0000	15:29	63	29.30	-2.03 %	396	29.0000	29.2000	111	2	66	[+]
ETL	28.70 29.50	26.4000 32.2000	15:29 15:10 15:06 14:51	85 15 52 6	29,1000 29,1000 29,1000 29,0000	3 6 2 3	301 131 211 126	28.8000 28.7000 28.6000 28.5000	29.3000 29.4000 29.5000 29.6000	1091 51 196 124	2 1 3 2
BOOMBIT	6,6000	15:01	6	6.74	-2.08 %	192	6.6000	6.7200	622	1	6	[+]
BBT	6.60 6.74	6.0800 7.4000	11:43 11:28 10:25 09:39	2 24 780 15	6,6600 6,6000 6,6000 6,6800	2 2 2 1	212 353 332 300	6.5200 6.5000 6.4400 6.4200	6.7400 6.7600 6.7800 6.8000	215 1803 1892 10	1 1 1 1
ABPL	119,6000	15:27	5	122.60	-2.13 %	511	119.0000	119.6000	68	7	858	[+]
ABE	119.00 123.00	110.4000 134.8000	15:27 15:27 15:27 15:22	15 15 23 1	119,6000 119,6000 119,6000 120,2000	3 1 1 1	251 55 86 174	118.6000 118.4000 118.2000 118.0000	120.2000 120.4000 120.8000 121.0000	126 90 149 210	2 1 3 3
KRAKCHEM	0,4090	15:26	1157	0.40	-2.15 %	1843	0.4100	0.4140	986	45	18	[+]
KCH	0.40 0.42	0.3630 0.4430	13:41 13:27 12:44 12:28	697 500 250 1907	0,4080 0,4090 0,4090 0,4020	2 4 1 1	5043 10615 1000 5000	0.4010 0.4000 0.3920 0.3900	0.4150 0.4180 0.4190 0.4280	1457 1759 2500 2703	1 3 1 1
PURE	2,7000	15:28	400	2.63	-2.17 %	3414	2.7000	2.7180	262	71	189	[+]
PUR	2.56 2.76	2.3720 2.8960	15:27 15:24 15:24 15:23	233 400 300 277	2,7000 2,7000 2,7000 2,7000	1 1 1 1	1 1 1 295	2.6920 2.6900 2.6640 2.6560	2.7380 2.7400 2.7420 2.7440	1000 800 1985 9000	1 1 2 1
ARCHICOM	48,5000	13:48	15	49.60	-2.22 %	51	48.5000	49.4000	117	2	78	[+]
ARH	48.20 50.00	44.7000 54.4000	13:22 13:19 13:19 12:23	36 2 5 2	48,6000 48,6000 48,6000 48,4000	3 4 2 4	241 227 256 1615	48.4000 48.3000 48.2000 48.1000	49.6000 49.7000 49.8000 49.9000	5 32 98 182	1 1 1 3
URTESTE	52,8000	14:11	1	53.40	-2.22 %	5	50.4000	52.8000	28	0	10	[+]
URT	50.00 53.40	48.1000 58.6000	13:59 13:48 12:16 11:43	1 1 1 2	50,2000 52,8000 52,8000 50,0000	2 1 1 1	10 12 2 1	50.2000 50.0000 49.8000 49.5000	53.0000 54.6000 55.0000 55.4000	696 10 21 5	3 1 1 1
KINOPOL	21,7000	15:22	162	22.00	-2.25 %	485	21.7000	22.0000	491	3	55	[+]
KPL	21.70 22.20	19.8000 24.2000	15:22 15:22 15:22 15:22	220 62 1 1	21,7000 21,8000 21,9000 21,9000	3 2 2 2	539 465 1400 155	21.6000 21.3000 21.2000 21.1000	22.1000 22.2000 22.3000 22.4000	249 1463 904 600	1 3 4 2
IMPERA	1,3000	12:35	15	1.30	-2.26 %	1000	1.2800	1.3600	4890	7	9	[+]
IMP	1.30 1.30	1.1700 1.4300	12:22 11:24 10:31 14:00	2 3 6997 3333	1,3000 1,3000 1,3000 1,3300	2 1 1 2	5152 505 85 3780	1.2500 1.2300 1.2100 1.1700	1.3700 1.3800 1.3900 1.4000	7211 849 13049 37019	3 1 2 2
PHARMENA	3,4200	15:28	6	3.44	-2.29 %	600	3.4000	3.4200	4	4	14	[+]
PHR	3.34 3.47	3.1000 3.7800	12:15 11:08 11:08 11:08	1 1 1 85	3,4300 3,4400 3,3400 3,3400	1 1 2 1	10 500 520 117	3.3200 3.3100 3.3000 3.2700	3.4300 3.4400 3.4500 3.4700	99 476 330 399	1 1 1 1
CREOTECH	577,0000	15:21	3	591.00	-2.37 %	62	577.0000	579.0000	31	7	4 063	[+]
CRI	573.00 596.00	532.0000 650.0000	15:21 15:21 15:16 15:16	8 2 2 3	580,0000 580,0000 578,0000 578,0000	9 8 12 13	69 103 667 449	576.0000 575.0000 574.0000 573.0000	580.0000 581.0000 582.0000 583.0000	1 14 35 96	1 1 3 4
MARVIPOL	8,8200	15:18	100	9.00	-2.43 %	62	8.8000	8.8200	1682	3	26	[+]
MVP	8.80 9.04	8.1000 9.9000	14:30 14:24 14:24 14:24	200 132 50 2	8,8200 8,8000 8,8000 8,8000	2 3 3 4	170 250 344 750	8.7800 8.7400 8.7200 8.7000	8.8400 8.9000 9.0400 9.0600	231 148 686 150	1 1 1 1
DATAWALK	156,1000	15:28	30	160.00	-2.44 %	11	156.1000	156.3000	35	10	1 586	[+]
DAT	155.00 160.00	144.0000 176.0000	15:27 15:27 15:26 15:26	4 10 2 6	155,8000 155,8400 156,1000 156,1000	2 1 1 1	36 15 15 15	155.8000 155.7800 155.7000 155.6000	156.4000 157.0000 157.6400 157.9000	54 500 18 13	2 1 1 1
SELENAFM	55,0000	15:26	27	56.00	-2.48 %	121	54.6000	55.0000	263	2	89	[+]
SEL	55.00 56.00	50.4000 61.6000	15:20 15:20 15:20 15:20	9 37 2 50	55,0000 55,0000 55,0000 55,0000	3 2 4 3	125 147 275 185	54.4000 54.2000 54.0000 53.6000	55.2000 55.4000 56.0000 56.2000	300 446 294 723	1 1 1 1
BIOCELTIX	82,1000	15:28	4	84.00	-2.49 %	5	82.2000	82.9000	31	3	237	[+]
BCX	81.50 84.00	75.6000 92.4000	15:28 15:26 15:26 15:26	5 45 25 30	82,2000 82,2000 82,4000 82,4000	3 7 1 1	185 279 1 30	82.1000 82.0000 81.9000 81.8000	83.0000 83.2000 83.4000 83.5000	187 25 53 20	3 1 1 1
CAPITAL	1,9500	15:18	49	1.95	-2.50 %	300	1.9300	1.9500	8950	112	214	[+]
CPA	1.88 2.02	1.7600 2.1400	15:17 15:17 14:59 14:59	541 125 2179 665	1,9400 1,9400 1,9300 1,9100	2 1 3 3	1077 800 4264 2110	1.9100 1.9000 1.8900 1.8800	1.9600 1.9700 1.9800 1.9900	2740 4264 1990 8495	2 1 1 4
ERBUD	32,9500	15:29	10	34.80	-2.51 %	21	32.9500	33.4000	28	5	163	[+]
ERB	32.85 34.90	31.3500 38.2500	15:25 15:25 15:19 15:08	1 1 3 26	33,4000 33,4000 33,4000 33,4500	4 1 1 2	86 48 5 180	32.9000 32.8500 32.8000 32.7000	33.4500 33.5000 33.7000 33.7500	24 273 185 97	1 1 2 1
ENERGA	19,4600	15:26	151	19.94	-2.51 %	1449	19.4600	19.4800	2	21	414	[+]
ENG	19.44 19.98	17.9600 21.9000	15:21 15:21 15:20 15:17	13 1000 1000 500	19,4800 19,4800 19,5200 19,5600	1 4 3 2	280 1705 1098 956	19.4400 19.4200 19.4000 19.3800	19.5600 19.6000 19.6400 19.6600	792 590 243 174	4 2 1 1
CAPITEA	0,4645	15:28	3500	0.48	-2.52 %	14986	0.4620	0.4645	595	1 844	854	[+]
CAP	0.44 0.49	0.4305 0.5250	15:27 15:27 15:27 15:27	3900 4777 3000 6537	0,4620 0,4620 0,4585 0,4580	1 1 1 3	10000 179628 3000 7815	0.4505 0.4500 0.4425 0.4420	0.4650 0.4665 0.4670 0.4675	1430 2815 2800 2740	1 1 1 1
WIKANA	7,7000	13:21	271	7.30	-2.53 %	4000	7.2000	7.7000	3909	1	7	[+]
WIK	7.30 7.70	6.6000 8.0000	09:25 09:25 09:24 09:24	1 223 224 1	7,7000 7,6000 7,3000 7,5000	2 1 1 1	1300 69 1000 1492	7.1000 6.9000 6.8000 6.7500	7.8000 7.8500 7.9000 7.9500	313 691 604 1204	2 1 5 1
NEWAG	119,8000	15:27	74	123.00	-2.60 %	55	119.4000	120.0000	177	14	1 746	[+]
NWG	119.00 123.00	110.8000 135.2000	15:27 15:27 15:25 15:24	150 52 50 2	119,8000 119,8000 120,0000 120,2000	2 11 3 2	70 143 340 520	119.2000 119.0000 118.8000 118.6000	120.2000 120.4000 120.6000 120.8000	226 100 100 445	4 1 1 2
TAURONPE	10,9500	15:29	10	11.26	-2.62 %	2181	10.9300	10.9500	5665	1 386	15 448	[+]
TPE	10.90 11.41	10.1350 12.3850	15:29 15:28 15:28 15:26	8 2 590 336	10,9500 10,9500 10,9500 10,9350	2 4 6 7	1187 2414 4097 3153	10.9250 10.9200 10.9150 10.9100	10.9550 10.9600 10.9650 10.9700	2000 4387 3098 2400	1 3 4 2
RAWLPLUG	14,5000	14:34	20	14.95	-2.68 %	224	14.5000	14.7500	100	1	13	[+]
RWL	14.50 14.95	13.5000 16.4000	12:18 12:08 11:53 11:53	10 83 219 354	14,5000 14,8000 14,8000 14,8000	1 1 1 1	140 150 20 220	14.3000 14.2500 14.1500 14.1000	14.8000 14.9500 15.0000 15.2000	1244 200 400 200	1 1 3 2
BBIDEVNFI	5,4000	13:54	17	5.55	-2.70 %	685	5.4000	5.5500	3407	3	18	[+]
BBD	5.40 5.55	5.0000 6.1000	13:54 13:54 12:21 10:21	311 486 1 374	5,4000 5,4000 5,4000 5,4000	3 2 2 4	1801 5315 301 936	5.3500 5.3000 5.2500 5.2000	5.6000 5.6500 5.7000 5.7500	1532 1295 550 1476	3 2 2 3
REMAK	12,2000	13:13	100	12.40	-2.79 %	77	12.2000	12.4000	23	0	5	[+]
RMK	12.20 12.40	11.2000 13.6000	13:13 09:00 09:00 11:37	323 7 7 20	12,2000 12,4000 12,5500 12,5500	1 1 2 1	106 1000 189 150	12.1500 12.1000 12.0500 12.0000	12.5500 12.6000 12.7500 13.1500	458 423 105 890	2 1 1 1
KGL	10,3000	09:02	777	10.60	-2.83 %	10	10.2000	10.3000	1123	1	11	[+]
KGL	10.30 10.60	9.5500 11.6000	09:01 09:00 15:24 15:23	236 1 2 55	10,6000 10,6000 10,6000 10,3000	1 3 1 1	142 730 813 7	10.1000 10.0000 9.8500 5.0000	10.8000 11.0000 11.5000 11.6000	25 2101 100 38	1 2 1 1
CYFRPLSAT	12,4600	15:29	234	12.90	-2.85 %	546	12.4400	12.4600	308	687	8 676	[+]
CPS	12.39 12.94	11.6100 14.1900	15:29 15:29 15:29 15:29	32 234 50 32	12,4600 12,4600 12,4400 12,4600	3 1 2 4	974 89 46 2226	12.4350 12.4300 12.4250 12.4200	12.4700 12.4750 12.4850 12.4900	1282 17 947 734	3 1 2 2
IDMSAPL	0,5050	14:19	3	0.51	-2.88 %	2997	0.5050	0.5200	4402	0	0	[+]
IDM	0.51 0.51	0.4560 0.5550	11:22 15:59 15:51 13:23	1500 1000 422 6324	0,5200 0,5100 0,5200 0,5000	1 1 1 1	15000 2082 200 112	0.5000 0.4980 0.4800 0.4500	0.5300 0.5450 0.5500 0.6000	3000 2486 14000 3050	1 1 1 1
COMPERIA	5,0000	15:04	45	5.20	-2.91 %	1895	5.0000	5.1000	2403	1	7	[+]
CPL	5.00 5.20	4.6800 5.7000	15:04 15:04 14:22 14:20	12 43 488 232	5,0000 5,0500 5,0500 5,1000	1 1 1 1	37 600 200 141	4.9600 4.6800 4.6600 4.6400	5.2000 5.8500 5.9000 6.0000	921 111 88 450	1 1 1 1
PATENTUS	3,2900	15:23	1	3.33	-2.95 %	831	3.2400	3.2900	172	19	62	[+]
PAT	3.26 3.39	3.0000 3.6600	15:18 15:18 15:18 15:16	173 202 117 1008	3,2600 3,2600 3,2600 3,2700	1 1 1 1	219 1000 2500 1000	3.2300 3.2200 3.2100 3.2000	3.3000 3.3300 3.3500 3.3600	3732 30 1000 780	1 3 1 1
MIRACULUM	0,7220	15:11	3124	0.73	-2.96 %	3376	0.7220	0.7400	10300	14	10	[+]
MIR	0.72 0.74	0.6560 0.8000	15:11 15:11 15:11 12:13	3700 1940 3000 1850	0,7240 0,7280 0,7300 0,7400	2 2 3 1	4000 1142 13900 1010	0.7100 0.7040 0.7000 0.6920	0.7440 0.7500 0.7560 0.7580	3098 8100 8640 1880	4 1 2 1
ALLEGRO	27,8000	15:30	5	28.65	-2.97 %	566	27.7800	27.8000	1593	4 856	135 990	[+]
ALE	27.60 28.71	25.7850 31.5150	15:30 15:30 15:30 15:30	1 108 248 633	27,8000 27,8000 27,8000 27,7750	1 1 3 3	9 16 1108 482	27.7750 27.7700 27.7650 27.7600	27.8050 27.8100 27.8150 27.8200	579 1615 3191 573	1 2 5 3
NOCTILUCA	91,2000	15:18	15	94.60	-2.98 %	26	90.8000	91.4000	109	9	848	[+]
NCL	90.80 94.60	85.2000 104.0000	15:17 15:17 15:17 15:17	13 28 33 39	91,0000 91,0000 91,0000 91,0000	5 8 9 21	229 162 328 1502	90.6000 90.4000 90.2000 90.0000	91.6000 92.0000 92.8000 93.0000	159 228 40 2491	1 2 2 3
ATENDE	3,2500	13:55	908	3.32	-2.99 %	1	3.2600	3.2800	2	19	61	[+]
ATD	3.24 3.36	2.9900 3.6500	13:50 13:41 13:41 13:35	2970 22 30 2	3,2500 3,2400 3,2500 3,2400	2 2 2 1	1390 3616 1280 2	3.2500 3.2400 3.2200 3.2100	3.3000 3.3500 3.3600 3.3900	4877 250 2977 250	1 1 1 1
APSENERGY	2,5400	15:29	378	2.56	-3.05 %	2885	2.5400	2.5700	22	45	116	[+]
APE	2.51 2.62	2.3100 2.8100	15:29 15:11 15:11 15:11	401 401 700 399	2,5400 2,5500 2,5500 2,5500	2 1 2 9	686 1500 630 8610	2.5300 2.5200 2.5100 2.5000	2.5800 2.5900 2.6200 2.6300	699 2896 730 22	1 1 2 1
CORMAY	0,4060	15:25	2978	0.42	-3.10 %	922	0.4060	0.4120	34	22	9	[+]
CRM	0.41 0.42	0.3790 0.4630	15:25 15:25 15:25 15:25	1482 33 47 30	0,4070 0,4070 0,4070 0,4080	1 3 1 1	30 96 6973 30	0.4050 0.4030 0.4020 0.4010	0.4130 0.4140 0.4170 0.4180	26946 7984 161 1351	2 1 2 3
ADIUVO	0,6780	15:27	2000	0.71	-3.14 %	2020	0.6760	0.6780	520	102	69	[+]
ADV	0.67 0.71	0.6420 0.7820	15:21 15:06 14:38 14:38	3980 6 2317 100	0,6760 0,6980 0,7000 0,7000	1 2 4 1	2000 3100 18000 1000	0.6740 0.6720 0.6700 0.6620	0.6980 0.7000 0.7060 0.7080	494 2583 85 16	1 1 1 1
NANOGROUP	2,5700	15:24	52	2.65	-3.38 %	948	2.5700	2.5750	598	168	432	[+]
NNG	2.54 2.65	2.3850 2.9150	15:16 14:43 14:36 14:36	500 300 1501 499	2,5750 2,5650 2,5650 2,5700	2 5 2 7	804 10285 1500 7320	2.5650 2.5600 2.5550 2.5500	2.5800 2.5850 2.5900 2.6000	2850 1188 3943 6821	1 1 2 4
MUZA	8,3000	13:26	100	8.60	-3.49 %	1	8.0000	8.3000	1239	1	11	[+]
MZA	8.30 8.60	7.7400 9.4600	13:26 13:26 11:02 11:53	904 216 50 11	8,3000 8,4000 8,6000 8,6000	1 2 1 1	947 6 300 10	7.9200 7.9000 7.3000 7.0000	8.6000 8.7000 9.0000 9.9000	329 377 75 111	2 1 1 1
ULTGAMES	13,5000	15:23	133	13.80	-3.57 %	1265	13.5000	13.7500	26	3	38	[+]
ULG	13.50 13.95	12.4500 15.1500	15:23 15:15 15:15 15:15	167 54 25 1	13,5000 13,5000 13,5000 13,5500	2 1 2 2	51 1 9 21	13.4500 13.4000 13.3500 13.3000	13.8000 13.8500 13.9000 13.9500	199 69 151 432	1 1 2 1
TORPOL	62,1000	15:29	50	64.10	-3.57 %	167	62.0000	62.4000	276	51	3 220	[+]
TOR	62.10 64.10	57.7000 70.5000	15:29 15:29 15:29 15:29	400 60 67 52	62,1000 62,2000 62,2000 62,2000	2 3 3 1	93 298 1079 23	61.9000 61.8000 61.7000 61.6000	62.5000 62.6000 62.7000 62.8000	60 60 137 350	1 1 2 2
MDIENERGIA	0,7460	14:42	1000	0.77	-3.62 %	2200	0.7460	0.7680	200	20	15	[+]
MDI	0.74 0.77	0.6960 0.8480	14:36 14:19 14:19 13:44	80 5 20 8395	0,7700 0,7440 0,7500 0,7560	1 1 1 1	10 1855 50 3500	0.7440 0.7420 0.7380 0.7360	0.7700 0.7720 0.7740 0.7760	9775 199 1721 20	1 1 3 1
CLOUD	72,6000	15:08	7	75.00	-3.71 %	357	73.8000	75.4000	5	1	56	[+]
CLD	72.60 75.00	67.6000 82.4000	15:08 15:08 15:08 15:08	21 1 6 3	73,0000 73,0000 74,0000 74,0000	1 1 2 1	500 50 82 104	73.6000 73.2000 73.0000 72.6000	76.0000 76.2000 76.6000 76.8000	567 99 47 174	2 1 1 1
SKARBIEC	35,3000	15:29	139	36.40	-3.81 %	261	35.3000	35.9000	700	8	269	[+]
SKH	35.10 36.40	32.8000 40.0000	15:28 15:28 15:28 15:28	3 4 120 28	35,2000 35,2000 35,2000 35,3000	1 2 6 3	247 336 593 504	35.2000 35.1000 35.0000 34.8000	36.0000 36.1000 36.2000 36.5000	1 121 489 257	1 2 2 2
ULMA	60,5000	10:55	2	62.50	-3.97 %	131	58.0000	60.5000	233	0	0	[+]
ULM	60.50 62.50	56.5000 68.5000	09:00 09:01 17:00 17:00	1 1 50 13	62,5000 63,0000 60,5000 60,5000	3 1 1 1	18 50 2 60	57.0000 56.0000 55.0000 52.5000	62.5000 63.0000 64.5000 65.0000	21 49 117 189	1 1 2 3
ODLEWNIE	13,1500	15:23	20	13.60	-4.01 %	971	13.1500	13.4500	450	6	75	[+]
ODL	13.15 13.70	12.2500 14.9500	15:18 15:18 15:13 15:13	14 15 58 220	13,4500 13,1500 13,1500 13,1500	1 8 2 1	555 4773 622 300	13.0500 13.0000 12.9000 12.8000	13.5000 13.6500 13.7000 13.8500	556 25 171 250	1 1 1 1
VIVID	0,6700	14:17	6420	0.69	-4.29 %	20	0.6780	0.6820	20	78	53	[+]
VVD	0.67 0.70	0.6240 0.7600	14:17 14:17 14:17 14:17	31 20 20 20	0,6700 0,6700 0,6700 0,6700	1 1 11 1	20 20 21728 1400	0.6760 0.6740 0.6700 0.6680	0.6840 0.6860 0.6900 0.6940	31 2288 240 34	1 1 1 1
COLUMBUS	4,0900	15:25	29	4.15	-4.55 %	14	4.0650	4.0900	2172	328	1 318	[+]
CLC	3.90 4.20	3.7350 4.5650	15:25 15:24 15:22 15:22	93 100 396 30	4,0850 4,0650 4,0650 4,0650	1 1 1 1	5 10 1000 4	4.0550 4.0450 4.0350 4.0300	4.0950 4.1000 4.1100 4.1150	1682 7824 173 20	2 3 1 1
INTERBUD	2,0500	10:49	695	2.06	-4.65 %	3400	2.0400	2.1300	1400	2	3	[+]
ITB	2.05 2.06	1.8550 2.2600	10:28 10:17 10:17 17:00	400 600 5 16	2,0500 2,0500 2,0600 2,1500	2 2 1 2	502 405 500 1065	2.0200 2.0000 1.9900 1.9250	2.1400 2.1500 2.1600 2.1700	468 934 143 6059	1 1 1 1
BUMECH	21,5500	15:29	57	22.80	-4.86 %	310	21.5500	21.7000	624	90	1 982	[+]
BMC	21.50 23.10	20.5500 25.0500	15:25 15:25 15:22 15:22	141 7 63 68	21,5500 21,5500 21,5000 21,5000	22 10 4 1	5387 1045 426 55	21.5000 21.4500 21.4000 21.3500	21.7500 21.8500 21.9000 22.0000	364 240 75 325	2 1 1 2
MEXPOLSKA	3,8300	15:27	33	3.92	-4.96 %	3017	3.8300	3.9000	602	15	59	[+]
MEX	3.83 4.03	3.5300 4.3100	15:27 15:22 15:06 15:06	17 33 1431 4	3,8300 3,8300 3,8300 3,8300	5 2 7 2	2376 327 1282 4153	3.8200 3.8100 3.8000 3.7800	3.9700 4.0200 4.0300 4.0400	3495 4195 4000 3100	2 2 2 2
CYBERFLKS	186,0000	15:30	4	196.00	-5.10 %	127	185.4000	186.0000	45	42	7 904	[+]
CBF	183.40 196.00	176.4000 215.5000	15:29 15:29 15:29 15:29	82 14 14 82	186,0000 186,0000 186,0000 186,0000	3 5 1 3	13 89 10 149	185.2000 185.0000 184.8000 184.6000	186.2000 186.4000 186.6000 187.0000	27 134 64 451	1 1 3 3
ENELMED	22,0000	15:10	2	22.20	-5.17 %	97	21.6000	22.0000	276	1	24	[+]
ENE	21.60 23.00	20.0000 24.4000	13:00 12:46 11:31 09:59	17 50 2 2	22,0000 22,0000 21,6000 21,6000	3 1 1 2	514 100 100 445	21.4000 21.2000 20.8000 20.6000	22.2000 22.4000 22.8000 23.2000	2 340 48 88	1 1 1 1
MOJ	1,5100	13:42	42	1.56	-5.62 %	469	1.5100	1.5200	1450	2	2	[+]
MOJ	1.51 1.56	1.4100 1.7100	10:05 15:14 15:02 11:49	1500 1500 600 89	1,5600 1,6000 1,6000 1,5100	1 1 2 1	5000 1800 2200 444	1.5000 1.4500 1.4400 1.4300	1.5600 1.5900 1.6000 1.6400	10 1800 4800 404	1 1 1 1
PROTEKTOR	1,2900	15:28	800	1.40	-6.18 %	1664	1.2850	1.2900	848	2 103	2 774	[+]
PRT	1.26 1.43	1.2600 1.5400	15:28 15:26 15:26 15:22	44 144 11 1013	1,2850 1,2900 1,2850 1,2800	1 3 5 3	193 8542 11262 3500	1.2800 1.2750 1.2700 1.2650	1.2950 1.3000 1.3100 1.3150	4316 24620 16451 4100	3 8 6 2
PLAZACNTR	3,1850	14:56	123	3.39	-6.32 %	66	3.1850	3.2200	310	66	216	[+]
PLZ	3.10 3.50	3.0550 3.7250	14:43 13:39 13:39 13:39	500 2 29 1	3,1850 3,2450 3,2450 3,2300	1 1 1 1	411 200 411 411	3.1450 3.1400 3.1300 3.1250	3.2350 3.2500 3.2650 3.2700	380 846 311 222	1 3 1 1
QNATECHNO	45,0000	15:29	244	48.00	-6.83 %	25	44.8000	45.0000	199	8	343	[+]
QNA	44.30 48.30	43.2000 52.8000	15:29 15:28 15:28 15:25	1 1 4 1	45,0000 45,0000 45,0000 45,9000	1 2 1 1	270 68 2 30	44.7000 44.6000 44.5000 44.3000	46.0000 46.6000 46.9000 47.2000	104 12 250 28	1 1 1 1
ONESANO	0,7200	15:28	3600	0.74	-7.22 %	1500	0.7140	0.7200	12900	58	42	[+]
ONO	0.71 0.77	0.6680 0.8160	11:12 11:11 11:06 10:53	177 1000 1000 20	0,7660 0,7660 0,7660 0,7080	1 2 2 3	1000 4000 1020 1167	0.7120 0.7100 0.7060 0.7040	0.7580 0.7600 0.7640 0.7660	1000 2000 1000 3323	1 1 1 2
KRUK	460,3000	15:29	6	496.60	-7.38 %	2	460.2000	460.3000	47	98	46 024	[+]
KRU	460.10 502.00	447.0000 546.2000	15:29 15:29 15:29 15:29	2 3 5 10	460,2000 460,1000 460,1000 460,1000	7 99 4 2	253 1478 31 18	460.1000 460.0000 459.9000 459.8000	460.4000 460.5000 460.6000 460.7000	62 133 34 3	1 1 3 1
TRANSPOL	4,5200	15:30	182	5.00	-10.32 %	182	4.5200	4.6000	400	95	456	[+]
TRN	4.33 5.30	4.4600 5.4400	15:27 15:18 15:07 15:07	18 500 436 564	4,5200 4,6000 4,5200 4,5400	1 2 1 1	75 607 563 600	4.5100 4.5000 4.4700 4.4600	4.6200 4.7500 4.9000 4.9500	3100 643 500 5999	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4470	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	4.5800 4.8000 5.0000 5.2000	112 19 376 1200	1 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	124345.9	-0.74%	15:29
WIG20	3365.0	-0.60%	15:44
WIG20 Fut	3371.0	-0.59%	15:29
WIG20USD	935.8	-0.75%	15:29
mWIG40	8836.1	-0.91%	15:29
sWIG80	31142.4	-0.46%	15:29

Notowania Świat
S&P500	6863.4	+0.02%	15:44
Nasdaq	22731.3	+0.21%	15:44
Nikkei	56825.7	-1.12%	7:45
DAX	25094.5	+0.20%	15:29
Ropa WTI	66.4	-0.06%	15:44
Złoto	5051.6	+1.11%	15:44

Notowania Waluty
EUR/PLN	4.22301	+0.03%	15:44
CHF/PLN	4.62131	-0.12%	15:44
USD/PLN	3.58984	+0.09%	15:44
EUR/USD	1.17638	-0.07%	15:44
GBP/USD	1.34756	+0.05%	15:44
USD/JPY	155.464	+0.31%	15:44

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

Wzrosty	Spadki	Staty
RAFAMET	51.00	13.84%
MLSYSTEM	19.00	6.15%
ELKOP	1.97	5.65%
SCPFL	155.20	5.43%
PGFGROUP	0.52	5.31%
Więcej ...
IFCAPITAL	0.25	-95.25%
TRANSPOL	4.52	-10.32%
KRUK	460.30	-7.38%
ONESANO	0.72	-7.22%
QNATECHNO	45.00	-6.83%
Więcej ...
Rośnie:		104 Spółek
Bez zmian:		44 Spółek
Spada:		204 Spółek
Obrót:		899,965,841 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