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
CAPITAL	2,3200	16:37	1000	1.76	26.78 %	18021	PKC	2.3200	5000	296	627	[+]
CPA	1.76 2.32	1.9100 2.3200	16:37 16:36 16:36 16:36	1500 3500 1500 5000	2,3200 2,3200 2,3200 2,3200	2 4 1 1	34000 5712 2000 500	2.5200 2.5000 2.4600 2.4400	2.3400 2.3800 2.4000 2.4200	548 7740 350 14367	1 3 1 3
MERCOR	14,3000	16:40	1	13.00	13.49 %	1	14.1000	14.2500	30	11	156	[+]
MCR	12.55 14.30	11.7000 14.3000	16:40 16:40 16:37 16:37	1152 250 330 1	14,2500 14,1000 14,2500 14,2000	2 2 2 1	11 212 826 524	14.0500 14.0000 13.8500 13.8000	14.3500 14.4000 14.5000 14.5500	60 65 965 4061	2 1 3 3
MOVIEGAMES	8,0500	16:42	78	7.24	11.03 %	63	7.8500	8.0500	42	22	174	[+]
MOV	7.24 8.14	7.1700 8.7500	16:41 15:59 15:53 15:53	422 300 100 10	8,0000 8,0500 8,0000 8,0000	2 6 1 1	127 576 522 100	7.8200 7.8000 7.7200 7.7000	8.1000 8.1300 8.1400 8.1800	160 651 3751 50	2 2 2 1
OPTEAM	4,2200	16:36	1500	3.90	9.33 %	52	4.1000	4.2200	1640	10	41	[+]
OPM	3.60 4.22	3.5200 4.2800	16:28 16:09 16:03 15:40	10 100 500 236	4,1000 4,2200 4,2000 4,2200	1 1 1 1	20 60 998 10	3.8000 3.6200 3.6000 3.5800	4.2800 4.3200 4.4800 4.5000	1 550 200 6700	1 1 1 5
IMPERA	1,9600	16:09	6	1.77	8.89 %	376	1.9200	1.9600	1021	28	53	[+]
IMP	1.77 1.98	1.7500 2.1200	15:29 14:31 14:17 13:24	94 1 1 76	1,9600 1,9200 1,9600 1,9600	1 1 2 2	4000 321 3877 5777	1.9000 1.8600 1.8400 1.8300	1.9800 2.0000 2.1200 2.1800	5609 4800 2656 321	2 2 2 1
PEPCO	31,8000	16:44	221	30.90	8.83 %	767	31.8000	31.8300	1567	3 521	109 304	[+]
PCO	30.03 31.80	27.8100 33.9900	16:43 16:43 16:43 16:43	55 50 500 1	31,8000 31,8000 31,8000 31,8000	1 4 1 1	466 2658 552 333	31.7900 31.7800 31.7700 31.7600	31.8400 31.8500 31.8600 31.8700	1985 1121 10444 311	4 3 3 1
ANSWEAR	18,9800	16:40	28	17.52	8.46 %	17	18.8400	18.9600	24	210	3 745	[+]
ANR	17.46 18.98	15.7800 19.2600	16:40 16:40 16:40 16:40	25 113 68 27	18,9600 18,9800 18,9800 18,9800	1 1 1 1	23 199 300 30	18.7800 18.7600 18.7000 18.6600	18.9800 19.0000 19.0200 19.0400	781 1938 136 72	3 10 2 2
CDRL	8,9000	16:37	45	8.45	5.95 %	500	8.7000	8.9000	386	34	303	[+]
CDL	8.45 9.25	7.6500 9.2500	16:35 16:35 16:18 15:58	500 290 5 9	8,7000 8,7500 8,9000 8,9000	2 1 1 3	35 950 10 1200	8.6500 8.6000 8.5500 8.5000	9.0000 9.2000 9.3000 9.5500	850 1000 2 600	1 1 1 2
GRUPAAZOTY	17,9900	16:43	45	17.20	5.82 %	525	17.9900	18.0300	285	745	13 277	[+]
ATT	17.20 18.40	15.4800 18.9200	16:43 16:43 16:42 16:42	39 50 43 17	17,9900 17,9800 17,9800 17,9800	1 1 1 2	522 324 169 770	17.9800 17.9700 17.9600 17.9300	18.0400 18.0600 18.0700 18.0800	501 1000 1534 750	2 1 2 1
ASMGROUP	0,2660	16:40	210	0.25	5.56 %	4000	0.2670	0.2730	1002	1 679	457	[+]
ASM	0.25 0.29	0.2520 0.3060	16:40 16:40 16:40 16:40	1500 500 3999 641	0,2660 0,2660 0,2660 0,2670	2 2 3 3	20436 651 25380 24360	0.2660 0.2650 0.2640 0.2630	0.2740 0.2750 0.2760 0.2770	15700 10914 13151 6824	5 2 3 1
VOTUM	48,2500	16:43	9	46.10	5.23 %	1037	48.2000	48.2500	41	61	2 909	[+]
VOT	45.20 48.45	41.5000 50.7000	16:40 16:40 16:40 16:40	20 54 46 1	48,2500 48,3000 48,3000 48,2500	1 1 3 4	44 14 816 636	48.1500 48.1000 48.0500 48.0000	48.3000 48.4000 48.4500 48.5000	196 531 500 900	1 3 1 10
CELTIC	1,7800	14:56	400	1.97	4.71 %	2	1.7600	1.7950	200	87	166	[+]
CPD	1.78 1.97	1.7750 2.1600	14:56 14:56 14:56 14:52	1100 800 2 277	1,7800 1,7850 1,7950 1,8000	2 2 1 1	2109 1002 2 2	1.7550 1.7500 1.7400 1.7300	1.8000 1.8750 1.8800 1.8850	4300 2 917 1372	1 1 2 1
APSENERGY	3,1500	15:14	14	3.08	4.30 %	700	3.0700	3.1400	218	7	23	[+]
APE	3.06 3.18	2.7800 3.3800	15:14 13:26 13:26 13:12	24 83 60 4	3,1400 3,0600 3,0700 3,0800	2 2 1 2	578 197 2000 23	3.0600 3.0500 3.0400 3.0300	3.1500 3.1600 3.1700 3.1800	1106 2000 2220 9860	6 1 3 5
SECOGROUP	36,8000	16:09	1	36.00	3.95 %	98	36.2000	36.8000	499	1	25	[+]
SWG	36.00 37.00	32.4000 39.6000	15:49 15:48 14:20 13:48	1 1 40 10	36,2000 36,2000 36,8000 36,8000	3 1 1 1	735 147 46 35	36.0000 34.0000 33.0000 32.0000	37.2000 37.6000 38.2000 39.8000	5 294 100 423	1 2 1 2
ARCHICOM	54,0000	16:41	37	51.40	3.45 %	82	53.8000	54.0000	85	201	10 838	[+]
ARH	51.40 56.00	46.3000 56.4000	16:21 16:05 16:05 15:47	333 10 82 1	53,8000 53,8000 53,8000 54,0000	1 2 1 3	1 592 30 368	53.4000 53.2000 52.6000 52.4000	54.2000 54.4000 54.8000 56.0000	17 937 253 74	1 2 1 2
ROPCZYCE	22,1000	16:41	10	21.70	3.27 %	1435	22.0000	22.1000	2756	0	7	[+]
RPC	21.70 22.30	19.5500 23.8000	16:02 16:02 15:46 15:46	1 5 10 14	22,3000 22,3000 22,1000 22,1000	1 1 2 2	20 75 214 40	21.9000 21.8000 21.7000 21.6000	22.3000 22.4000 22.5000 22.6000	211 140 876 81	4 4 3 3
CREOTECH	665,0000	16:43	3	644.00	3.26 %	48	663.0000	669.0000	62	11	7 604	[+]
CRI	636.00 678.00	580.0000 708.0000	16:43 16:43 16:43 16:43	9 17 15 16	665,0000 665,0000 665,0000 665,0000	1 3 3 2	3 135 61 65	662.0000 661.0000 660.0000 658.0000	671.0000 672.0000 674.0000 675.0000	10 300 16 80	1 1 1 2
IFSA	0,1280	15:35	39	0.13	3.23 %	1860	0.1250	0.1280	9561	23	3	[+]
IFR	0.12 0.13	0.1100 0.1480	14:34 14:28 10:11 10:10	140 2000 9841 159	0,1250 0,1250 0,1240 0,1250	1 1 1 2	5159 30000 5000 20983	0.1240 0.1230 0.1220 0.1210	0.1290 0.1320 0.1360 0.1400	25180 3650 38520 9900	2 1 2 2
MEDINICE	76,4000	16:43	14	76.30	3.10 %	140	76.4000	76.6000	29	212	16 633	[+]
ICE	74.20 81.50	68.7000 83.9000	16:43 16:43 16:43 16:43	50 30 14 16	76,0000 76,1000 76,2000 76,3000	1 1 1 6	450 19 240 440	76.0000 75.9000 75.8000 75.7000	76.7000 76.8000 76.9000 77.0000	28 50 293 1190	2 1 2 5
COMPREMUM	1,3400	16:43	280	1.30	3.08 %	180	1.3050	1.3400	1720	140	184	[+]
CPR	1.28 1.36	1.1700 1.4300	16:35 16:34 16:28 16:28	575 2400 2794 352	1,3100 1,3100 1,2950 1,2950	1 2 4 1	5906 5000 18243 9000	1.2950 1.2900 1.2800 1.2650	1.3450 1.3500 1.3550 1.3600	6945 9602 600 5529	2 6 1 5
CAPITEA	0,5420	16:42	5	0.53	3.04 %	6982	0.5360	0.5420	4077	514	273	[+]
CAP	0.52 0.55	0.4810 0.5860	16:35 16:29 16:24 16:19	500 700 35 1383	0,5380 0,5420 0,5420 0,5420	1 3 1 3	15757 11901 10000 26500	0.5340 0.5300 0.5240 0.5220	0.5440 0.5460 0.5480 0.5500	4999 11634 92577 7942	1 4 2 3
GRODNO	15,3000	16:43	100	14.90	3.03 %	828	15.3000	15.3500	247	38	579	[+]
GRN	14.75 15.35	13.4500 16.3500	16:43 16:42 16:41 16:40	100 192 100 310	15,3500 15,3000 15,3500 15,3000	2 5 1 2	287 1201 900 1600	15.2500 15.2000 15.1500 15.0500	15.4000 15.4500 15.5000 15.5500	7405 2336 1105 1913	2 4 8 3
RAWLPLUG	15,4000	16:18	49	14.95	3.01 %	156	15.4000	15.5000	1200	1	11	[+]
RWL	14.95 15.40	13.5000 16.4000	16:18 15:36 15:36 15:36	100 24 74 49	15,4000 15,4000 15,4000 15,4000	1 1 1 2	500 9 148 107	15.0000 14.8000 14.7500 14.6500	15.6000 15.7000 15.8000 15.9500	2200 173 15 238	3 1 1 2
MOBRUK	356,0000	16:42	12	353.00	2.59 %	10	356.0000	356.5000	22	15	5 146	[+]
MBR	348.00 359.00	318.0000 388.0000	16:42 16:42 16:42 16:40	10 1 1 12	355,0000 355,0000 355,0000 355,5000	1 1 2 2	14 3 43 158	355.0000 354.5000 354.0000 353.5000	357.0000 358.0000 359.0000 359.5000	114 70 50 25	2 2 1 2
EQUNICO	1,2100	16:43	58	1.18	2.54 %	450	1.1750	1.2100	900	7	8	[+]
EQU	1.18 1.21	1.0650 1.2950	16:43 09:59 09:20 09:00	5142 200 413 1200	1,1800 1,1800 1,1800 1,1800	1 1 5 1	1000 111 2422 500	1.1700 1.1650 1.1600 1.1550	1.2150 1.2200 1.2250 1.2300	1500 6296 239 1086	1 2 2 1
SELENAFM	52,0000	16:42	1	53.20	2.36 %	100	51.8000	52.0000	96	9	482	[+]
SEL	51.60 54.40	47.9000 58.4000	16:42 16:42 16:31 16:25	1 1 1 24	52,0000 52,0000 52,2000 52,2000	3 3 3 5	697 370 111 497	51.6000 51.4000 51.2000 51.0000	52.6000 52.8000 53.0000 53.2000	140 100 719 72	4 1 6 2
MANGATA	71,0000	16:31	1	70.00	2.31 %	113	68.8000	71.0000	29	1	47	[+]
MGT	68.80 71.20	63.0000 77.0000	15:52 14:50 14:50 14:49	16 1 28 332	68,8000 71,2000 70,0000 70,0000	1 1 2 1	20 292 35 23	68.6000 68.4000 68.2000 67.8000	71.2000 71.4000 71.8000 72.0000	103 69 4 121	2 3 1 3
QUERCUS	12,4400	16:39	100	12.36	2.30 %	357	12.3800	12.4800	109	77	960	[+]
QRS	12.20 12.54	11.1400 13.5800	16:37 16:36 16:26 16:25	1000 400 82 91	12,4800 12,4800 12,4400 12,4800	1 3 2 2	126 1725 209 183	12.2600 12.2200 12.2000 12.1000	12.5200 12.5400 12.5600 12.6000	200 2996 10 40	1 4 1 1
MOSTALZAB	6,6900	16:43	200	6.54	2.29 %	897	6.6900	6.7000	1897	43	283	[+]
MSZ	6.53 6.69	5.8900 7.1900	16:43 16:43 16:43 16:42	400 428 75 300	6,6900 6,6900 6,6900 6,6800	1 1 1 2	1510 1288 28 28	6.6800 6.6300 6.6100 6.6000	6.7100 6.7200 6.7300 6.7400	20 215 490 3113	1 1 3 2
SKARBIEC	32,7000	16:22	1	32.00	2.19 %	1	32.5000	32.7000	9	1	45	[+]
SKH	32.00 33.80	28.8000 35.2000	15:09 13:40 13:40 13:40	1 1 29 26	33,6000 32,6000 32,6000 33,1000	1 3 3 4	100 310 502 442	32.3000 32.2000 32.1000 32.0000	33.5000 33.6000 33.7000 33.9000	1 210 750 200	1 4 3 1
TESGAS	2,0300	16:23	1	2.00	2.01 %	690	1.9950	2.0300	170	3	5	[+]
TSG	2.00 2.03	1.8000 2.1900	16:19 16:05 14:10 09:41	900 99 500 1000	2,0000 2,0000 2,0300 2,0200	2 1 2 1	2410 700 4877 700	1.9900 1.9850 1.9800 1.9750	2.0600 2.0700 2.0900 2.1000	7077 1276 3245 1400	3 1 2 3
GAMFACTOR	5,2500	15:21	186	5.17	1.94 %	997	5.1600	5.2200	363	3	17	[+]
GIF	5.15 5.25	4.6550 5.6800	15:19 13:58 13:10 13:01	114 30 3 256	5,1700 5,1700 5,1600 5,1700	1 1 2 2	1 1 201 101	5.1400 5.1300 5.1200 5.1100	5.2300 5.2400 5.2600 5.2700	114 543 31 51	1 1 1 2
BLOOBER	27,3000	16:43	49	27.05	1.87 %	87	27.1000	27.3000	21	38	1 038	[+]
BLO	26.50 27.40	24.3500 29.7500	16:43 16:42 16:40 16:40	1 6 3 100	27,3000 27,3000 27,3000 27,3000	1 4 1 2	396 3980 57 169	27.0500 27.0000 26.7000 26.6500	27.3500 27.4000 27.4500 27.5000	500 847 852 2025	1 4 4 7
MLSYSTEM	15,5600	16:05	42	15.10	1.83 %	1	15.4000	15.4200	1	6	89	[+]
MLS	15.08 15.56	13.6000 16.6000	16:05 16:05 16:05 16:05	215 188 400 200	15,5400 15,5200 15,5000 15,5000	1 1 1 2	500 250 250 78	15.2800 15.2600 15.2400 15.2200	15.5400 15.5600 15.5800 15.6000	100 158 300 1820	1 2 2 3
BOGDANKA	25,0000	16:42	362	25.15	1.83 %	386	24.9500	25.0500	1237	223	5 646	[+]
LWB	24.70 25.60	22.6500 27.6500	16:42 16:42 16:42 16:42	138 800 425 275	25,0000 25,0500 25,0500 25,0500	4 4 4 6	273 2339 1322 2965	24.9000 24.8500 24.8000 24.7500	25.1000 25.1500 25.2000 25.2500	707 193 2 550	4 3 1 2
ASSECOBS	79,2000	16:43	5	77.00	1.80 %	28	79.2000	80.2000	14	5	358	[+]
ABS	77.00 81.00	69.4000 84.6000	16:42 16:41 16:40 16:39	5 5 5 5	79,2000 79,2000 79,2000 79,2000	2 1 1 1	188 33 106 25	79.0000 78.8000 78.4000 78.2000	80.4000 80.6000 80.8000 81.0000	82 4 38 50	13 3 2 1
LENA	2,3400	15:40	123	2.30	1.74 %	1199	2.2900	2.3400	1855	6	14	[+]
LEN	2.29 2.34	2.0700 2.5300	15:40 15:40 15:40 14:19	840 840 197 6	2,3400 2,3300 2,3300 2,3300	6 7 5 6	8124 3767 3891 3243	2.2800 2.2700 2.2600 2.2500	2.3500 2.3600 2.3700 2.3800	7197 2911 1405 2340	3 2 1 2
BIGCHEESE	5,6000	16:43	15	5.50	1.63 %	97	5.5300	5.6000	1385	4	21	[+]
BCS	5.50 5.60	4.9500 6.0500	16:42 16:42 16:16 16:15	91 500 17 20	5,5900 5,5900 5,5200 5,5200	1 1 5 2	463 200 410 502	5.5200 5.5100 5.5000 5.4800	5.6100 5.6400 5.6800 5.7300	527 744 240 150	1 2 1 1
ODLEWNIE	18,9000	16:32	5	19.00	1.61 %	90	18.7000	18.8000	750	18	340	[+]
ODL	18.45 19.30	17.1000 20.9000	16:24 16:22 16:21 16:17	299 58 10 33	18,8000 18,8000 18,8000 18,8000	2 2 3 1	948 700 6700 22	18.6000 18.5500 18.5000 18.4500	18.9000 18.9500 19.0000 19.1000	737 459 501 190	1 3 4 1
BOOMBIT	6,4000	16:18	10	6.38	1.59 %	258	6.3200	6.4000	5	5	30	[+]
BBT	6.30 6.42	5.7600 7.0000	16:18 16:09 16:03 16:00	10 300 250 200	6,4000 6,4200 6,4200 6,4200	4 1 1 1	1842 215 10 407	6.3000 6.2800 6.2600 6.2400	6.4200 6.4400 6.4800 6.5000	148 520 625 724	1 1 5 3
VINDEXUS	13,7000	15:58	1	13.70	1.48 %	39	13.6500	13.7000	199	1	14	[+]
VIN	13.65 13.85	12.3500 15.0500	15:58 15:58 15:58 15:27	162 37 1 1	13,6500 13,6500 13,6500 13,8500	3 5 6 1	3 309 1177 211	13.6000 13.5500 13.5000 13.4500	13.7500 13.8500 13.9000 13.9500	50 1 3 113	1 1 3 3
HELIO	47,9000	15:21	40	48.70	1.48 %	55	47.5000	48.5000	55	1	30	[+]
HEL	47.50 49.00	43.9000 53.4000	15:21 11:55 11:16 10:26	24 20 30 445	47,9000 49,0000 49,0000 47,5000	1 4 1 1	100 261 38 274	47.2000 47.0000 46.5000 46.4000	49.0000 49.2000 49.4000 50.0000	864 156 29 569	4 1 1 3
POLICE	7,5000	16:25	5	7.40	1.35 %	112	7.3600	7.5000	344	2	16	[+]
PCE	7.32 7.50	6.6600 8.1400	16:22 16:22 16:22 16:22	6 2 2 6	7,4600 7,4600 7,4400 7,4400	2 4 3 3	111 173 316 39	7.3400 7.3200 7.3000 7.2800	7.5200 7.5600 7.5800 7.6000	441 1097 468 1477	2 2 3 4
ENEA	22,8800	16:43	59	22.56	1.33 %	728	22.8200	22.8800	815	242	5 479	[+]
ENA	22.26 22.92	20.3200 24.8000	16:43 16:43 16:43 16:43	162 176 425 178	22,8800 22,8800 22,8800 22,8800	4 3 3 3	1035 5253 2457 437	22.8000 22.7800 22.7600 22.7400	22.9000 22.9200 22.9400 22.9600	1314 1032 5654 862	7 3 4 5
DEKPOL	82,2000	16:40	6	81.20	1.23 %	107	82.2000	83.4000	40	1	101	[+]
DEK	80.60 83.40	73.2000 89.2000	16:37 16:28 16:28 16:28	10 2 3 1	83,2000 83,2000 83,0000 83,0000	1 1 2 1	6 15 215 15	81.0000 80.6000 80.4000 80.2000	83.6000 83.8000 84.0000 84.4000	200 588 267 188	1 3 6 2
CLOUD	67,4000	16:24	8	66.60	1.20 %	10	66.4000	66.6000	1	1	36	[+]
CLD	65.00 67.40	60.0000 73.2000	15:17 14:40 14:02 12:17	6 19 111 4	67,4000 66,4000 66,4000 66,4000	1 1 3 1	50 50 21 24	65.2000 64.8000 64.4000 64.0000	67.0000 67.4000 67.8000 68.2000	10 64 27 110	1 2 1 1
HARPER	5,1000	16:37	2	5.10	1.19 %	14	5.0400	5.1000	217	3	14	[+]
HRP	5.04 5.10	4.5900 5.6000	15:03 13:14 13:06 09:49	5 80 5 1000	5,1000 5,0400 5,1000 5,0600	1 1 3 1	1 999 511 250	5.0200 5.0000 4.9800 4.9700	5.1600 5.2400 5.2600 5.2800	1702 45 279 600	2 4 1 1
CYFRPLSAT	13,5600	16:43	499	13.40	1.19 %	206	13.5600	13.5800	1369	2 073	27 895	[+]
CPS	13.20 13.60	12.0600 14.7400	16:43 16:43 16:43 16:43	1 500 200 200	13,5600 13,5550 13,5550 13,5850	1 3 2 2	200 664 722 588	13.5550 13.5500 13.5450 13.5400	13.5850 13.5900 13.5950 13.6000	1578 2583 587 1087	3 6 1 6
PCCROKITA	68,5000	16:43	19	68.00	1.18 %	328	68.5000	68.6000	20	3	214	[+]
PCR	67.90 68.90	61.2000 74.8000	16:43 16:42 16:42 16:42	203 200 197 3	68,5000 68,5000 68,5000 68,5000	1 1 2 5	1 110 116 218	68.2000 68.1000 68.0000 67.9000	68.7000 68.8000 68.9000 69.0000	58 141 170 214	2 2 1 5
GENOMTEC	4,8700	16:43	1487	4.80	1.04 %	1047	4.8000	4.8700	119	38	184	[+]
GMT	4.80 4.89	4.3200 5.2800	14:04 14:04 13:34 13:27	394 212 50 67	4,8750 4,8800 4,8900 4,8800	2 1 1 1	205 411 50 2110	4.7800 4.7650 4.7550 4.7500	4.8800 4.8900 4.9000 4.9750	1749 343 184 273	1 1 1 1
VRGSA	4,9200	16:42	168	4.90	1.03 %	56	4.9100	4.9200	156	170	836	[+]
VRG	4.90 4.94	4.4100 5.3800	16:26 16:26 16:26 16:26	902 475 22 288	4,9200 4,9200 4,9200 4,9200	2 1 1 2	3321 345 477 475	4.9000 4.8900 4.8800 4.8700	4.9300 4.9400 4.9500 4.9600	1267 1590 3195 1610	2 4 3 3
WAWEL	802,0000	16:00	1	796.00	1.01 %	6	798.0000	802.0000	8	0	10	[+]
WWL	790.00 802.00	718.0000 874.0000	11:15 10:53 10:53 10:53	1 4 1 1	790,0000 790,0000 792,0000 792,0000	1 3 4 1	1 12 7 12	792.0000 790.0000 786.0000 784.0000	804.0000 808.0000 810.0000 818.0000	5 10 245 10	3 2 3 1
MDIENERGIA	0,8100	16:06	51	0.80	1.00 %	72	0.7820	0.8100	1595	5	4	[+]
MDI	0.76 0.81	0.7200 0.8800	16:06 16:06 16:06 16:06	34 21 70 36	0,8040 0,8040 0,8020 0,8020	1 1 2 1	36 40 64 10200	0.7720 0.7680 0.7660 0.7640	0.8120 0.8140 0.8160 0.8200	34 9500 493 5709	1 1 2 1
PCCEXOL	2,0500	15:15	5	2.04	0.99 %	600	2.0300	2.0500	6248	21	42	[+]
PCX	2.02 2.05	1.8400 2.2400	13:46 13:46 12:51 12:43	52 48 250 9	2,0500 2,0500 2,0500 2,0500	3 4 12 1	1684 4075 5950 600	2.0200 2.0100 2.0000 1.9950	2.0600 2.0700 2.0800 2.0900	2000 2126 8736 2338	4 3 5 6
KSGAGRO	3,5950	14:24	2	3.70	0.98 %	92	3.5600	3.5950	326	4	15	[+]
KSG	3.54 3.70	3.3300 4.0600	13:03 12:58 12:58 11:50	227 288 187 259	3,5500 3,5400 3,5400 3,5400	1 1 2 2	3 2222 1005 501	3.5450 3.5400 3.5150 3.5050	3.6000 3.6300 3.6450 3.6750	300 400 6 12	1 1 2 1
FON	1,6150	14:35	150	1.68	0.94 %	2199	1.6150	1.6500	1667	5	9	[+]
FON	1.61 1.75	1.5100 1.8400	12:43 12:43 11:42 11:33	331 237 262 1	1,6100 1,6100 1,6100 1,6100	4 1 3 1	3226 500 10869 1590	1.6100 1.6050 1.6000 1.5900	1.7150 1.7300 1.7400 1.7450	740 1249 1230 2842	1 3 2 3
IMS	2,2350	16:40	48	2.26	0.90 %	302	2.2350	2.2700	20	4	9	[+]
IMS	2.23 2.28	2.0350 2.4850	14:50 14:50 14:50 14:18	181 10 10 20	2,2350 2,2400 2,2400 2,2750	1 1 2 2	10 100 507 110	2.2300 2.2250 2.2200 2.2150	2.2750 2.2850 2.2900 2.2950	66 200 200 260	1 2 2 3
PROJPRZEM	17,6500	11:54	9	17.25	0.86 %	58	17.5000	17.7000	1014	0	6	[+]
PJP	17.25 17.65	15.5500 18.9500	11:52 11:20 10:32 09:00	131 160 28 1	17,6500 17,5000 17,5000 17,2500	1 1 2 2	24 73 525 143	17.4000 17.3500 17.2500 17.2000	17.9500 18.0500 18.1500 18.2000	74 430 500 501	1 1 1 2
JSW	28,1400	16:41	25	28.40	0.86 %	85	28.1300	28.1900	236	338	9 665	[+]
JSW	28.05 29.10	25.5600 31.2400	16:41 16:40 16:40 16:40	205 55 32 10	28,1400 28,2100 28,2100 28,2100	1 2 5 3	200 570 865 210	28.1200 28.1100 28.1000 28.0900	28.2000 28.2100 28.2200 28.2300	922 110 315 1635	2 2 3 1
ENERGOINS	2,4200	16:43	25	2.44	0.83 %	5800	2.3500	2.4200	1193	12	29	[+]
ENI	2.34 2.44	2.2000 2.6800	16:43 16:39 16:39 16:39	1200 17 83 10	2,3500 2,4200 2,4100 2,4100	6 5 4 1	5028 2833 1943 10	2.3400 2.3300 2.3200 2.3100	2.4300 2.4400 2.4500 2.4600	200 3400 498 749	1 2 1 1
MABION	8,4800	16:33	1	8.48	0.83 %	2	8.4300	8.4700	688	15	129	[+]
MAB	8.40 8.48	7.6400 9.3200	16:33 16:23 16:05 15:58	2 2 100 59	8,4700 8,4700 8,4000 8,4000	1 2 2 1	2 8 151 2	8.4200 8.4100 8.4000 8.3900	8.4800 8.4900 8.5000 8.5100	887 1653 596 1350	3 3 2 2
INTERBUD	1,8650	13:08	40	1.85	0.81 %	274	1.8150	1.8650	277	2	4	[+]
ITB	1.85 1.87	1.6650 2.0300	10:56 17:00 16:25 16:25	2222 60 25 678	1,8500 1,8500 1,8250 1,8250	2 1 1 1	928 500 50 1000	1.8100 1.7750 1.7700 1.6950	1.8700 1.9600 1.9900 2.0500	1070 333 3243 2066	1 1 1 1
FABRITY	25,2000	12:33	2	25.00	0.80 %	98	25.0000	25.1000	200	0	6	[+]
FAB	24.90 25.20	22.5000 27.5000	12:24 09:41 09:41 09:41	13 67 111 35	25,0000 24,9000 25,0000 25,0000	4 5 4 4	536 698 622 1225	24.9000 24.8000 24.7000 24.6000	25.2000 25.3000 25.5000 25.6000	109 277 113 335	2 2 2 3
JRHOLDING	5,0400	14:31	395	5.20	0.80 %	6	5.0200	5.1400	12	6	31	[+]
JRH	5.02 5.20	4.6800 5.7200	13:12 13:12 13:05 11:56	32 18 12 12	5,1600 5,0400 5,0400 5,1600	2 1 3 1	1847 12 2476 1592	4.9800 4.9600 4.9100 4.9000	5.1600 5.1800 5.2000 5.2600	939 1804 1828 4608	2 2 3 5
ALLEGRO	30,1050	16:44	317	29.80	0.77 %	1107	30.0900	30.1000	4978	4 017	121 036	[+]
ALE	29.62 30.41	26.8200 32.7800	16:43 16:43 16:43 16:43	70 109 150 1088	30,1000 30,1000 30,1050 30,1050	5 7 3 5	2338 1981 1294 1815	30.0850 30.0800 30.0750 30.0700	30.1150 30.1200 30.1250 30.1350	327 4475 327 327	1 1 1 1
PGE	10,6950	16:43	487	10.66	0.71 %	6848	10.6950	10.7000	4133	2 762	29 322	[+]
PGE	10.47 10.75	9.5900 11.7200	16:43 16:43 16:43 16:43	251 1107 496 1099	10,6950 10,6950 10,6950 10,6950	4 1 1 1	9850 1322 1056 5000	10.6900 10.6800 10.6750 10.6700	10.7050 10.7100 10.7150 10.7200	5524 1975 4210 2804	5 3 6 6
TERMOREX	0,7050	14:31	278	0.71	0.71 %	599	0.6800	0.7050	2993	1	0	[+]
TRR	0.68 0.71	0.6350 0.7750	14:29 14:29 14:03 14:02	106 180 3 10	0,6800 0,6800 0,7050 0,7050	1 2 1 1	500 11690 500 500	0.6750 0.6700 0.6650 0.6600	0.7100 0.7150 0.7200 0.7300	5003 2701 11000 10099	3 2 2 2
PTWP	144,0000	16:22	1	142.00	0.70 %	56	144.0000	144.5000	59	1	106	[+]
PTW	142.00 144.50	128.0000 156.0000	15:47 15:46 15:13 14:48	1 1 16 2	144,0000 144,0000 144,0000 144,0000	1 1 1 1	85 78 12 64	143.5000 143.0000 141.0000 140.0000	148.0000 150.0000 190.0000 0.0000	16 135 3 0	1 2 1 0
JWWINVEST	3,1200	12:39	995	3.12	0.65 %	579	3.0800	3.1300	1050	1	3	[+]
JWW	3.12 3.12	2.8100 3.4300	11:29 10:45 10:22 09:39	5 1000 39 10	3,1200 3,1000 3,0800 3,1000	2 1 1 2	393 200 200 234	3.0700 3.0600 3.0500 3.0400	3.1400 3.1500 3.1600 3.1700	60 70 100 2485	1 1 1 2
INPRO	7,8500	14:59	65	7.90	0.64 %	624	7.8000	7.8500	635	1	5	[+]
INP	7.80 7.90	7.1500 8.6500	13:24 09:58 09:02 15:50	201 320 2 420	7,8000 7,9000 7,9000 7,8000	2 5 5 2	236 353 1552 266	7.7500 7.7000 7.6500 7.6000	7.9000 8.0000 8.1500 8.2000	7246 944 5 10	2 1 1 1
MENNICA	47,9000	16:06	1	48.50	0.63 %	33	46.6000	47.7000	11	1	68	[+]
MNC	46.30 48.60	43.7000 53.2000	15:26 14:56 14:47 14:47	8 20 8 1	47,9000 46,4000 48,0000 47,6000	4 1 2 4	133 32 150 602	46.4000 46.2000 46.1000 46.0000	47.8000 47.9000 48.0000 48.4000	33 100 12 145	1 1 1 2
PANOVA	16,2000	16:30	97	15.90	0.62 %	200	16.0500	16.2000	29	2	40	[+]
NVA	15.75 16.20	14.3500 17.4500	13:50 12:03 12:00 11:55	6 211 11 500	16,2000 16,1500 16,1500 16,1500	1 1 1 2	500 500 219 310	15.9000 15.8500 15.7500 15.6000	16.3000 16.4500 16.5000 16.6500	103 289 455 292	1 2 1 1
SHOPER	40,6500	16:42	5	40.30	0.62 %	136	40.3000	40.6500	115	21	855	[+]
SHO	39.90 41.30	36.3000 44.3000	16:34 16:34 16:34 16:34	1 2 1 1	40,2500 40,2500 40,2500 40,2500	1 2 1 6	100 48 149 403	40.2000 40.1000 40.0500 40.0000	40.9000 41.2000 41.3000 41.4000	5 20 898 187	1 1 1 2
MIRBUD	11,4500	16:43	161	11.50	0.62 %	76	11.4400	11.5100	235	486	5 652	[+]
MRB	11.29 12.00	10.3500 12.6500	16:43 16:43 16:43 16:43	53 75 5 1060	11,4500 11,4500 11,4500 11,4000	1 2 2 2	68 504 808 1120	11.4300 11.4100 11.4000 11.3900	11.5200 11.5400 11.5500 11.5700	1600 688 688 1688	1 1 1 2
POLTREG	16,9500	16:35	127	16.80	0.59 %	228	16.9500	17.0000	102	7	125	[+]
PTG	16.55 17.15	15.1500 18.4500	16:32 16:23 16:20 16:10	98 521 3 65	17,0000 16,9500 16,9500 17,0000	1 2 1 1	70 308 150 70	16.8000 16.7500 16.7000 16.6500	17.0500 17.1500 17.2500 17.3000	1 17 146 160	1 1 1 2
NOCTILUCA	94,5000	16:41	1	94.90	0.53 %	5	94.5000	94.6000	85	4	370	[+]
NCL	94.00 95.90	85.5000 104.2000	16:41 16:39 16:29 16:29	1 2 2 5	94,6000 94,6000 94,6000 94,6000	2 1 3 2	55 50 91 12	94.4000 94.2000 94.1000 94.0000	95.0000 95.5000 95.6000 95.7000	48 11 11 33	1 1 1 2
ENELMED	19,0000	14:28	7	19.00	0.53 %	138	18.9000	19.0000	284	0	5	[+]
ENE	19.00 19.00	17.1000 20.8000	14:23 12:43 11:31 09:00	4 8 248 2	19,0000 19,0000 19,0000 19,0000	3 2 3 2	125 55 560 276	18.8000 18.7000 18.6000 18.5000	19.2000 19.3000 19.4000 19.6000	5 10 405 25	1 1 2 2
BIOMAXIMA	11,6200	16:02	4	11.56	0.52 %	424	11.5000	11.6200	114	1	7	[+]
BMX	11.50 11.62	10.4200 12.7000	14:15 13:55 12:41 12:20	5 5 76 25	11,6200 11,6200 11,5000 11,5000	3 1 4 2	101 300 218 100	11.4800 11.4400 11.4200 11.4000	11.6400 11.6600 11.6800 11.7000	50 50 50 170	1 1 1 2
SEKO	10,1500	14:22	1	10.15	0.50 %	251	10.1000	10.1500	2992	2	21	[+]
SEK	10.00 10.15	9.1400 11.1500	12:54 12:46 11:46 11:27	8 4 101 2	10,1500 10,1500 10,1500 10,1500	3 8 2 3	620 3526 11 115	10.0500 10.0000 9.9800 9.9400	10.2000 10.3000 10.3500 10.4000	5498 700 710 891	2 2 1 6
PKNORLEN	128,5600	16:43	23	128.20	0.45 %	1533	128.5400	128.5800	544	1 265	162 808	[+]
PKN	127.76 129.78	115.3800 141.0200	16:43 16:43 16:43 16:43	309 426 119 119	128,5600 128,5800 128,5800 128,5800	4 5 1 3	787 1221 48 218	128.5200 128.5000 128.4800 128.4400	128.6000 128.6200 128.6400 128.6600	1955 3 597 190	7 1 4 1
WARIMPEX	2,3100	16:34	4	2.30	0.43 %	740	2.2700	2.3100	447	13	29	[+]
WXF	2.26 2.31	2.0700 2.5300	16:31 15:34 15:01 14:40	360 6123 2011 201	2,2700 2,2600 2,2600 2,2600	1 7 4 5	526 9567 1978 7069	2.2600 2.2500 2.2200 2.2100	2.3300 2.3400 2.3500 2.3600	1000 1083 500 1060	1 2 1 2
EDINVEST	9,6000	16:07	200	9.60	0.42 %	5	9.5600	9.6000	1413	0	2	[+]
EDI	9.52 9.60	8.6400 10.5500	14:36 12:33 12:33 10:05	1 2 5 3	9,6000 9,5200 9,5400 9,6000	1 1 2 1	18 169 4785 31	9.5400 9.3200 9.3000 9.2400	9.6400 9.7000 9.7800 9.8800	97 1000 160 580	1 1 1 2
STAPORKOW	4,7400	09:20	105	4.74	0.42 %	1666	4.6400	4.7600	690	0	1	[+]
ZUK	4.74 4.74	4.2800 5.2000	09:00 15:02 14:22 14:22	15 375 5 17	4,7400 4,7200 4,7200 4,7200	2 1 1 1	202 1700 3 7500	4.6200 4.6000 4.5800 4.5200	4.7800 4.8000 4.8200 4.8800	513 2750 1000 2884	2 2 1 2
DADELO	72,8000	16:43	8	72.50	0.41 %	200	72.3000	72.8000	429	2	127	[+]
DAD	72.20 72.80	65.3000 79.7000	16:37 16:37 16:08 16:07	3 23 89 3	72,5000 72,5000 72,8000 72,5000	4 4 8 6	398 320 616 24	72.2000 72.1000 72.0000 71.8000	72.9000 73.0000 73.1000 73.4000	439 70 70 227	5 4 3 3
CEZ	208,6000	14:01	4	208.00	0.38 %	20	204.0000	213.0000	33	0	23	[+]
CEZ	208.00 210.00	187.2000 228.8000	14:01 14:01 13:58 11:21	4 42 10 10	208,6000 208,6000 208,6000 210,0000	1 1 2 2	25 25 5 55	202.8000 202.6000 202.2000 201.2000	213.2000 214.8000 216.0000 216.4000	12 7 100 5	1 1 1 1
BBIDEVNFI	5,3800	16:39	1	5.34	0.37 %	881	5.3400	5.4000	1743	1	7	[+]
BBD	5.34 5.40	4.8100 5.8600	16:35 16:35 11:57 11:57	177 1 8 1	5,3400 5,3400 5,4000 5,3800	4 2 2 2	2871 501 1251 25	5.3200 5.2800 5.2600 5.2200	5.4400 5.4800 5.5000 5.5600	3136 815 7662 366	1 2 1 1
MCI	28,0000	15:13	1	27.90	0.36 %	264	27.9000	28.0000	2032	2	68	[+]
MCI	27.90 28.00	25.2000 30.6000	13:29 11:44 11:37 11:24	63 37 200 2000	28,0000 27,9000 27,9000 27,9000	1 3 1 4	101 451 1167 199	27.8000 27.7000 27.6000 27.5000	28.1000 28.2000 28.4000 28.5000	174 200 96 474	1 1 2 2
WIRTUALNA	57,7000	16:43	12	57.20	0.35 %	1601	57.6000	57.8000	3892	14	808	[+]
WPL	57.20 57.80	51.5000 62.9000	16:43 16:43 16:43 16:43	6 2 2 92	57,7000 57,8000 57,7000 57,7000	1 1 3 8	85 100 1078 2542	57.5000 57.4000 57.3000 57.2000	57.9000 58.0000 58.1000 58.2000	9721 1575 34 2633	10 14 4 5
ONEMORE	2,9700	16:42	40	2.96	0.34 %	398	2.9700	2.9800	1500	293	853	[+]
OML	2.88 2.99	2.6700 3.2500	16:36 16:36 16:32 16:18	1000 647 1241 5000	2,9800 2,9800 2,9800 2,9800	1 3 2 1	1967 2025 2583 2000	2.9600 2.9500 2.9400 2.9300	2.9900 3.0000 3.0100 3.0200	1780 2800 6532 11234	2 3 3 3
ABPL	123,2000	16:43	2	122.80	0.33 %	77	123.0000	123.2000	21	38	4 594	[+]
ABE	121.20 123.40	110.6000 135.0000	16:43 16:43 16:42 16:39	48 2 7 1	123,0000 123,0000 123,2000 123,4000	2 1 1 2	47 40 1072 394	122.8000 122.6000 122.4000 122.0000	123.4000 123.6000 124.0000 124.2000	179 1206 10 10	3 1 1 1
SONEL	15,0500	15:29	5	15.30	0.33 %	120	15.0500	15.1000	191	1	16	[+]
SON	15.05 15.45	13.8000 16.8000	14:27 12:52 12:46 11:12	4 3 16 2	15,1500 15,2500 15,2500 15,2500	1 4 1 1	14 70 515 113	14.9500 14.8000 14.7000 14.6500	15.4000 15.4500 15.5000 15.5500	510 125 226 20	2 2 2 2
ESOTIQ	32,8000	14:46	35	32.70	0.31 %	84	32.6000	32.8000	140	2	55	[+]
EAH	32.50 33.00	29.5000 35.9000	12:28 11:54 11:54 11:54	6 66 274 75	32,6000 33,0000 32,9000 32,9000	3 2 2 2	542 107 130 700	32.5000 32.4000 32.2000 32.1000	33.0000 33.1000 33.2000 33.3000	425 195 947 45	4 3 2 2
VIVID	0,6420	16:34	200	0.64	0.31 %	60	0.6320	0.6420	30	10	7	[+]
VVD	0.63 0.64	0.5790 0.7070	16:27 16:27 16:27 16:27	30 30 30 20	0,6400 0,6390 0,6390 0,6380	2 5 1 2	3030 1466 30 50	0.6310 0.6300 0.6280 0.6270	0.6430 0.6450 0.6460 0.6480	190 20 2780 2346	1 1 2 1
IPOPEMA	6,4800	16:18	20	6.46	0.31 %	3671	6.3800	6.4800	1687	4	23	[+]
IPE	6.36 6.48	5.8200 7.1000	16:18 16:17 16:15 16:15	20 6 48 2	6,4800 6,4800 6,4800 6,4800	2 4 1 1	509 1219 1000 250	6.3600 6.3400 6.3000 6.2600	6.5000 6.5200 6.5600 6.5800	1502 812 300 3324	2 2 1 4
3RGAMES	0,6940	15:20	50	0.67	0.29 %	1201	0.6820	0.6980	2560	19	13	[+]
3RG	0.67 0.70	0.6040 0.7360	13:34 13:28 13:04 13:04	15 2300 443 657	0,7000 0,7000 0,7000 0,6980	1 1 3 1	4444 20 11357 1000	0.6800 0.6740 0.6700 0.6620	0.7000 0.7020 0.7100 0.7120	4343 3250 4950 5555	3 2 2 1
INSTALKRK	37,5000	13:23	42	37.80	0.27 %	8	37.5000	37.8000	157	0	5	[+]
INK	37.50 37.80	34.1000 41.5000	10:43 09:01 09:01 16:45	22 29 51 16	37,8000 37,8000 37,8000 37,4000	3 1 1 2	164 70 59 181	37.4000 37.3000 37.2000 37.1000	38.0000 38.3000 38.4000 38.8000	93 42 288 82	2 1 3 1
LENTEX	7,7800	09:11	1	7.44	0.26 %	2	7.5000	7.6800	297	0	1	[+]
LTX	7.44 7.78	6.7000 8.1800	09:11 09:11 09:02 09:02	1 1 65 1	7,6400 7,6400 7,4400 7,4400	1 2 3 2	226 395 502 1500	7.4600 7.4400 7.3400 7.3200	7.7000 7.7200 7.7400 7.7600	336 261 161 500	1 1 1 1
RANKPROGR	4,0600	16:41	5	4.05	0.25 %	110	3.9500	4.0600	1395	13	52	[+]
RNK	3.95 4.09	3.6450 4.4550	16:25 16:25 16:07 16:07	1400 600 150 500	3,9550 3,9550 3,9550 3,9600	1 1 1 1	1500 1000 25 1000	3.9150 3.9100 3.9000 3.8700	4.0650 4.0700 4.0750 4.0800	1500 1500 1500 3018	1 1 1 2
URTESTE	43,6000	16:40	1	43.50	0.23 %	3	42.5000	43.6000	29	0	0	[+]
URT	43.50 43.60	39.2000 47.8000	16:40 16:45 12:42 12:34	8 1 5 7	43,5000 43,5000 43,3000 42,5000	1 1 2 2	180 50 21 16	42.0000 41.8000 41.6000 41.5000	43.8000 44.0000 44.1000 44.2000	16 50 175 80	1 1 1 1
KCI	0,9040	15:23	2	0.90	0.22 %	98	0.9040	0.9080	7000	22	20	[+]
KCI	0.89 0.91	0.8100 0.9860	15:18 14:16 13:46 13:21	98 89 2 600	0,9060 0,9080 0,9060 0,9080	1 2 3 1	100 2398 15000 5002	0.9020 0.9000 0.8900 0.8880	0.9100 0.9120 0.9180 0.9200	15740 4200 14281 6708	3 1 3 2
ONDE	9,1000	16:38	653	9.08	0.22 %	352	9.1000	9.1300	58	23	213	[+]
OND	9.08 9.16	8.1800 9.9800	16:38 16:38 16:38 16:03	12 225 10 500	9,1000 9,1000 9,1000 9,1100	2 1 1 1	1083 46 5 2	9.0800 9.0700 9.0600 9.0400	9.1400 9.1500 9.1600 9.1900	1137 2486 851 502	2 2 3 2
POLWAX	1,0000	15:04	2793	0.98	0.20 %	12	0.9880	1.0000	207	23	22	[+]
PWX	0.98 1.00	0.8820 1.0750	15:04 15:04 15:04 14:05	11 1541 25 500	1,0000 0,9980 0,9900 0,9860	1 2 1 1	1900 22 1500 300	0.9860 0.9820 0.9800 0.9780	1.0050 1.0100 1.0150 1.0200	3320 11 2200 1981	1 1 1 2
KRKA	1 032,0000	15:53	2	1,038.00	0.19 %	7	1030.0000	1050.0000	1	0	67	[+]
KRK	1,030.00 1,042.00	935.0000 1140.0000	15:52 15:34 15:34 12:22	1 3 1 1	1 032,0000 1 030,0000 1 030,0000 1 030,0000	1 2 1 1	2 3 1 4	1028.0000 1022.0000 1020.0000 1014.0000	1054.0000 1060.0000 1090.0000 1100.0000	1 1 20 64	1 1 1 4
TAURONPE	9,9200	16:43	95	9.90	0.18 %	443	9.9160	9.9200	1290	1 942	19 064	[+]
TPE	9.68 9.95	8.9100 10.8900	16:43 16:43 16:43 16:43	3 3 2 752	9,9200 9,9180 9,9180 9,9140	1 2 2 4	1910 835 1345 3438	9.9140 9.9120 9.9100 9.9080	9.9220 9.9240 9.9260 9.9300	3 408 1306 733	1 2 2 1
KETY	1 121,0000	16:43	2	1,135.00	0.18 %	15	1121.0000	1122.0000	92	8	8 474	[+]
KTY	1,104.00 1,139.00	1022.0000 1248.0000	16:43 16:43 16:43 16:42	2 1 4 4	1 121,0000 1 122,0000 1 121,0000 1 121,0000	4 2 1 2	52 12 49 85	1120.0000 1119.0000 1118.0000 1117.0000	1123.0000 1124.0000 1125.0000 1126.0000	24 30 33 113	1 2 2 3
AMREST	11,7200	16:35	215	11.70	0.17 %	916	11.6800	11.7200	837	25	292	[+]
EAT	11.58 11.74	10.5400 12.8600	16:35 16:35 16:35 16:35	460 386 203 26	11,7000 11,7000 11,7000 11,7400	1 3 3 2	463 5195 2921 924	11.6600 11.6200 11.6000 11.5800	11.7400 11.7600 11.7800 11.8000	457 7 1430 936	2 2 3 3
AMBRA	19,2800	16:26	1	19.26	0.10 %	10	19.0600	19.2800	6	10	187	[+]
AMB	19.00 19.30	17.3400 21.1500	16:09 16:09 16:09 16:09	76 17 5 2	19,0400 19,0400 19,0600 19,0800	2 2 7 1	85 951 853 132	19.0400 19.0200 19.0000 18.9200	19.3000 19.3800 19.4000 19.4600	145 10 168 2	2 1 4 1
KPPD	22,0000	09:48	11	22.00	0.00 %	440	21.4000	22.0000	489	0	0	[+]
KPD	22.00 22.00	19.8000 24.2000	10:38 16:07 16:07 13:30	20 46 340 5	22,0000 22,0000 22,2000 23,2000	1 1 1 1	65 3 67 1	20.8000 20.0000 19.3000 14.0000	22.4000 26.4000 27.0000 27.2000	340 38 95 90	1 1 1 2
SILVANO	5,0600	14:06	300	0.00	0.00 %	311	4.8700	5.1000	5	0	0	[+]
SFG	0.00 0.00	4.5600 5.5600	15:56 16:23 09:19 16:19	71 177 200 56	5,0600 5,0600 5,0400 4,8900	1 1 1 1	100 1650 5 2	4.8600 4.8500 4.8300 4.8000	5.1600 5.2000 5.2800 5.4400	400 320 227 213	1 1 1 1
MBWS	11,1000	09:06	30	0.00	0.00 %	720	11.2000	11.7500	700	0	0	[+]
MBW	0.00 0.00	10.0000 12.2000	10:16 14:23 12:23 11:12	5 81 5 2	11,2000 11,2000 11,7500 12,5000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	12.5000 14.5000 18.8000 19.8000	14 220 160 140	1 1 1 1
RAFAMET	48,9000	11:00	1	48.90	0.00 %	18	47.1500	48.9000	144	0	0	[+]
RAF	48.90 48.90	44.0500 53.7000	11:19 10:46 10:37 10:15	8 9 10 10	48,9000 48,0000 48,0000 48,0000	1 3 1 1	165 75 108 300	47.1000 47.0000 46.7500 46.5000	49.0000 49.3000 49.4000 49.5000	148 5 155 18	3 1 1 1
SKYLINE	1,3400	16:09	8	1.25	0.00 %	100	1.3300	1.3400	6002	3	4	[+]
SKL	1.25 1.34	1.1300 1.3700	14:36 12:20 11:48 11:48	1 1699 1 1699	1,3400 1,3000 1,2500 1,2500	1 1 1 1	2700 6093 5000 5000	1.2500 1.2400 1.2000 1.1500	1.4300 1.4900 1.5000 1.5400	74 3987 3911 7371	1 1 1 2
MOJ	1,7500	16:16	1	1.75	0.00 %	415	1.7500	1.8000	4280	0	0	[+]
MOJ	1.75 1.75	1.5800 1.9200	09:00 09:08 16:38 14:50	250 74 300 20	1,7500 1,7500 1,7500 1,8000	2 1 1 1	5500 1209 498 1000	1.7000 1.6200 1.6000 1.5100	1.8500 1.8700 1.8900 1.9400	477 5303 750 950	1 2 1 1
PRAGMAINK	2,9000	15:09	5	0.00	0.00 %	1950	2.8600	2.9200	20	0	0	[+]
PRI	0.00 0.00	2.6200 3.1800	14:23 14:19 10:44 10:44	80 500 100 100	2,9000 2,9000 2,9000 2,9000	1 2 2 1	2660 400 350 150	2.8400 2.8200 2.8000 2.7600	2.9400 2.9600 2.9800 3.0000	70 220 2635 220	2 3 2 2
TATRY MOUNTAIN	83,5000	09:54	53	83.50	0.00 %	47	83.5000	88.0000	2	0	4	[+]
TMR	83.50 83.50	75.5000 91.5000	17:00 17:00 16:05 11:03	12 9 1 5	83,5000 83,5000 83,5000 81,0000	4 1 1 1	43 7 30 2	81.0000 80.0000 78.5000 77.0000	89.0000 90.0000 92.0000 93.0000	1 1 200 50	1 1 2 1
MILKILAND	1,7300	16:42	10	1.75	0.00 %	2651	1.7160	1.7300	9636	19	32	[+]
MLK	1.72 1.75	1.5740 1.9220	16:26 15:54 15:46 15:32	1000 10 10 349	1,7160 1,7300 1,7300 1,7160	2 1 1 1	466 200 1000 77	1.7140 1.7100 1.7060 1.7040	1.7500 1.7560 1.7580 1.7680	19520 129 250 22	4 1 1 1
ACAUTOGAZ	21,8000	16:33	2	21.90	0.00 %	87	21.7000	21.8000	98	1	15	[+]
ACG	21.70 21.90	19.7500 24.0000	15:06 14:49 14:49 14:49	1 15 34 51	21,9000 21,9000 21,9000 21,8000	5 4 1 3	396 1011 5 200	21.6000 21.5000 21.4000 21.2000	21.9000 22.0000 22.1000 22.2000	372 473 65 58	2 4 2 1
OTMUCHOW	5,2000	13:50	1	5.28	0.00 %	451	5.0000	5.2000	1443	0	1	[+]
OTM	5.00 5.28	4.7600 5.8000	13:31 09:00 09:00 14:38	199 1 1 10	5,0000 5,2800 5,2000 5,2000	2 1 1 1	521 600 500 100	4.9800 4.9400 4.9000 4.8800	5.2800 5.3200 5.3800 5.4000	3691 189 223 927	5 1 1 2
COMPERIA	4,6000	09:00	108	0.00	0.00 %	888	4.4200	4.6000	1700	0	0	[+]
CPL	0.00 0.00	4.1400 5.0500	13:41 13:41 13:40 13:40	355 145 81 100	4,8000 4,7600 4,7600 4,7000	3 1 2 1	2846 800 1113 676	4.4000 4.3200 4.2000 4.1800	4.8000 4.9200 4.9600 5.2000	645 330 250 540	1 1 1 1
CORMAY	0,5880	16:35	4	0.58	0.00 %	1777	0.5840	0.5880	1875	124	72	[+]
CRM	0.57 0.59	0.5220 0.6380	16:28 16:25 16:21 16:05	110 1973 4500 310	0,5880 0,5820 0,5800 0,5880	1 2 1 2	500 7500 2814 5033	0.5800 0.5780 0.5760 0.5740	0.5920 0.5940 0.5980 0.6000	595 2174 1503 12265	1 1 1 3
PATENTUS	2,9000	16:08	88	2.86	0.00 %	430	2.8700	2.8800	400	3	8	[+]
PAT	2.85 2.90	2.5800 3.1400	15:35 15:35 15:35 15:03	504 400 382 3	2,8900 2,8900 2,8900 2,8900	1 4 4 2	10 620 1387 1000	2.8600 2.8500 2.8400 2.8300	2.8900 2.9000 2.9300 2.9400	2700 1500 885 1000	2 3 1 1
FEERUM	14,3000	09:01	2	14.30	0.00 %	100	13.4000	14.0000	540	0	0	[+]
FEE	14.30 14.30	12.9000 15.7000	15:29 15:29 15:29 15:29	1 6 10 10	14,3000 13,7500 13,7500 13,7500	1 1 1 1	565 8 100 80	13.3500 12.8500 12.7000 12.6500	14.3000 14.5000 14.8000 15.0000	745 601 348 500	3 2 1 1
APLISENS	17,7000	14:37	98	17.75	0.00 %	121	17.6500	17.7000	2	0	8	[+]
APN	17.60 17.75	16.0000 19.5000	14:37 14:34 12:52 12:52	3 92 1 1	17,7000 17,6500 17,6500 17,6500	1 2 1 2	142 354 400 801	17.6000 17.5000 17.4500 17.4000	17.7500 17.8000 17.8500 18.0000	709 580 10 991	3 2 1 1
FERRO	28,8000	16:40	1	29.10	0.00 %	674	28.7000	28.8000	127	8	238	[+]
FRO	28.70 29.20	26.2000 32.0000	16:40 16:39 16:35 16:24	6 7 1 100	28,8000 28,8000 28,8000 28,7000	8 13 4 5	1157 1654 770 364	28.6000 28.5000 28.4000 28.3000	28.9000 29.0000 29.1000 29.2000	259 40 86 1029	2 1 2 4
ESTAR	1,4600	12:01	10	0.00	0.00 %	3	PKC	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
BEST	29,5000	16:24	1150	29.50	0.00 %	752	29.4000	29.8000	135	6	168	[+]
BST	29.40 29.80	26.6000 32.4000	15:51 15:50 15:43 15:36	7 100 4 78	29,8000 29,6000 29,5000 29,5000	3 2 2 1	300 300 360 500	29.2000 29.1000 29.0000 28.9000	30.0000 30.2000 30.3000 30.4000	1173 688 80 386	5 2 1 4
TALEX	18,1000	12:47	10	18.60	0.00 %	34	17.6000	18.1000	54	0	2	[+]
TLX	17.40 18.60	16.8000 20.4000	10:58 10:58 09:30 09:29	10 10 14 86	18,1000 18,1000 17,4000 17,5000	2 1 1 1	585 27 12 80	17.4000 17.3000 17.1000 16.2000	18.2000 19.0000 19.3000 19.8000	556 282 110 77	1 1 1 2
XTPL	66,0000	16:36	5	66.60	0.00 %	5	65.7000	66.0000	620	11	699	[+]
XTP	64.30 66.60	60.0000 73.2000	16:36 16:30 16:30 16:30	1059 180 11 1	66,0000 66,4000 66,4000 66,3000	1 3 2 1	5 20 105 32	65.5000 65.1000 65.0000 64.6000	66.2000 66.3000 66.4000 66.5000	20 20 45 264	1 1 3 2
WIKANA	8,0000	12:53	1	0.00	0.00 %	321	7.8500	7.9500	615	0	0	[+]
WIK	0.00 0.00	7.2000 8.8000	12:53 12:39 12:39 11:29	634 326 1414 25	7,9000 7,9000 7,9000 7,9000	1 1 1 1	970 139 430 1869	7.8000 7.1500 7.1000 7.0000	8.0000 8.1000 8.1500 8.2000	1329 201 1515 415	4 1 2 1
ERG	44,0000	16:48	2	0.00	0.00 %	180	42.0000	44.0000	205	0	0	[+]
ERG	0.00 0.00	39.6000 48.4000	15:31 09:01 09:00 15:38	19 2 21 175	42,6000 44,0000 42,0000 44,0000	1 1 0 0	39 40 0 0	40.6000 37.0000 0.0000 0.0000	45.6000 45.8000 46.0000 47.4000	72 48 55 400	1 1 1 1
GTC	2,6700	15:32	175	2.64	0.00 %	525	2.6700	2.6900	7	4	12	[+]
GTC	2.64 2.74	2.3800 2.9000	13:54 13:06 13:06 13:06	700 34 2 1	2,6700 2,7400 2,7200 2,7000	1 1 1 1	1998 150 500 5	2.6600 2.6400 2.6300 2.6200	2.7000 2.7100 2.7400 2.7500	55 705 2168 2	2 2 4 1
MUZA	9,5500	11:27	25	0.00	0.00 %	1	9.1500	9.5500	790	0	0	[+]
MZA	0.00 0.00	8.6000 10.5000	09:36 13:34 09:09 09:43	500 320 1 250	9,2000 9,4000 9,5500 9,2000	1 1 2 1	825 1 2 500	9.1000 9.0500 9.0000 8.9500	10.5000 10.6000 10.7000 11.0000	526 500 120 310	1 1 1 2
PEPEES	0,8600	11:31	5000	0.86	0.00 %	62	0.8420	0.8620	57	7	6	[+]
PPS	0.84 0.86	0.7740 0.9460	11:31 09:15 09:15 09:00	923 24 57 651	0,8600 0,8400 0,8420 0,8600	3 1 2 2	5867 100 1060 2061	0.8400 0.8360 0.8340 0.8320	0.8640 0.8660 0.8680 0.8700	167 2000 1780 10478	1 1 1 3
PROCHEM	25,4000	09:00	2	25.40	0.00 %	4	24.6000	25.4000	897	0	0	[+]
PRM	25.40 25.40	22.9000 27.9000	09:00 15:55 15:55 13:36	1 17 15 94	25,4000 25,4000 25,0000 24,9000	1 1 2 1	100 46 260 30	23.7000 22.9000 22.5000 21.5000	25.6000 26.0000 26.5000 26.6000	101 251 316 1000	2 3 1 1
NANOGROUP	2,5450	16:22	145	2.56	0.00 %	4496	2.5100	2.5450	3777	30	76	[+]
NNG	2.49 2.56	2.3050 2.8150	15:38 15:35 15:30 15:30	500 500 629 15	2,5450 2,5050 2,5050 2,5100	2 3 1 2	1271 2421 4000 3006	2.5050 2.5000 2.4950 2.4900	2.5500 2.5550 2.5650 2.5700	31082 6243 1800 2482	5 2 1 2
MOLECURE	5,7000	16:34	400	5.70	0.00 %	1266	5.6200	5.7000	56	71	398	[+]
MOC	5.28 5.73	5.1300 6.2700	16:32 16:32 16:31 16:20	345 47 214 23	5,7000 5,7000 5,6900 5,6900	1 1 3 1	8 388 1006 1000	5.6100 5.5900 5.5400 5.5300	5.7100 5.7300 5.7400 5.7500	412 642 225 4840	2 2 1 2
RELPOL	5,8600	15:43	555	5.86	0.00 %	50	5.7600	5.8800	3096	2	9	[+]
RLP	5.70 5.86	5.2800 6.4400	15:43 11:11 11:11 10:27	7 123 7 662	5,8600 5,7000 5,7000 5,8600	2 2 1 3	8 1627 740 348	5.7400 5.7000 5.6800 5.6600	5.9000 5.9200 5.9400 5.9600	14 22 2230 900	2 4 1 3
AIGAMES	0,8240	10:45	300	0.82	0.00 %	200	0.8020	0.8220	200	1	0	[+]
ALG	0.82 0.82	0.7400 0.9040	10:45 10:45 16:16 16:01	100 100 2 2	0,8220 0,8220 0,8240 0,8020	2 1 1 1	2113 10 1300 10	0.8000 0.7800 0.7700 0.7660	0.8240 0.8360 0.8380 0.8400	2851 3517 7592 1048	3 1 2 2
IDMSAPL	0,4960	15:44	6	0.50	0.00 %	3419	0.4560	0.4960	41	0	0	[+]
IDM	0.50 0.50	0.4480 0.5450	16:09 15:50 15:49 11:14	7 4 24 4	0,4960 0,4960 0,4960 0,4560	2 1 1 1	17112 2892 200 2000	0.4500 0.4440 0.4000 0.3980	0.4980 0.5000 0.5150 0.5200	3000 15100 3000 3932	1 1 1 1
GETIN	0,4990	16:39	1100	0.50	0.00 %	900	0.4990	0.5000	14248	129	65	[+]
GTN	0.50 0.50	0.4495 0.5480	16:37 16:12 16:02 16:02	8900 21 731 269	0,4990 0,5000 0,5000 0,5000	1 7 4 5	100 36316 530 1500	0.4985 0.4980 0.4970 0.4960	0.5010 0.5040 0.5050 0.5070	11136 3740 3333 4986	1 1 1 1
CAVATINA	13,6000	16:21	36	13.90	0.00 %	114	13.6000	13.9000	90	0	1	[+]
CAV	13.60 13.90	12.5500 15.2500	12:09 09:14 09:14 09:14	50 2 1 1	13,6500 13,9000 13,9000 13,9000	1 2 1 3	50 33 20 630	13.5500 13.5000 13.4000 13.3500	13.9500 14.0000 14.0500 14.1000	124 772 101 72	2 5 1 1
IBSM	72,8000	11:09	2	74.80	0.00 %	13	70.0000	73.0000	104	0	0	[+]
IBS	72.80 74.80	67.4000 82.2000	09:00 09:00 13:34 13:15	2 1 1 3	74,8000 72,8000 72,6000 69,8000	1 1 1 1	27 125 19 20	69.8000 69.6000 68.8000 62.4000	74.8000 75.0000 76.0000 76.6000	95 15 15 295	1 1 1 1
DEVELIA	10,3400	16:39	367	10.30	0.00 %	1571	10.3200	10.3400	920	1 127	11 613	[+]
DVL	10.18 10.40	9.2700 11.3200	16:39 16:35 16:35 16:35	352 82 336 29	10,3400 10,3400 10,3400 10,3200	2 1 4 7	378 11 1778 1704	10.3000 10.2800 10.2600 10.2400	10.3600 10.3800 10.4000 10.4200	421 452 2462 8543	4 3 4 6
BOS	10,2000	16:18	1	10.36	0.00 %	32	10.1400	10.2400	51	31	311	[+]
BOS	10.08 10.38	9.3300 11.3800	15:57 15:57 15:57 15:57	7 10 15 87	10,2600 10,2600 10,2400 10,2200	3 6 7 7	92 1673 475 2489	10.1200 10.1000 10.0800 10.0600	10.2600 10.2800 10.3000 10.3200	463 480 1406 2554	3 3 9 6
LOKUM	24,4000	10:52	1	24.00	0.00 %	11	24.0000	24.4000	516	0	0	[+]
LKD	24.00 24.40	21.6000 26.4000	10:51 10:48 16:02 15:45	2 6 1 2	24,0000 24,0000 24,4000 24,0000	1 1 1 2	42 320 589 90	23.7000 23.5000 23.4000 23.3000	24.5000 24.6000 25.1000 25.4000	113 333 10 10	1 3 1 1
NEUCA	691,0000	16:37	1	691.00	0.00 %	1	691.0000	693.0000	4	1	829	[+]
NEU	682.00 705.00	622.0000 760.0000	16:37 16:30 16:30 16:26	4 1 6 1	691,0000 691,0000 691,0000 690,0000	1 1 1 2	220 1 28 2	690.0000 689.0000 688.0000 687.0000	694.0000 695.0000 696.0000 698.0000	1 9 30 1	1 1 2 1
ULMA	61,5000	13:47	1	64.50	0.00 %	44	60.0000	61.5000	86	0	15	[+]
ULM	61.50 64.50	58.5000 70.5000	12:48 12:47 12:23 09:01	11 130 100 1	61,5000 61,5000 62,0000 64,5000	1 2 1 2	130 32 34 35	59.5000 59.0000 58.5000 58.0000	62.0000 64.5000 65.0000 66.0000	125 929 125 40	1 4 2 1
INTERSPPL	0,4000	12:53	3750	0.40	0.00 %	2500	0.3825	0.3995	5900	19	7	[+]
IPO	0.38 0.40	0.3600 0.4400	12:30 12:30 12:30 12:30	492 104 200 4	0,4000 0,4000 0,3995 0,3995	3 2 3 6	8885 951 6051 67305	0.3820 0.3810 0.3805 0.3800	0.4000 0.4035 0.4050 0.4060	4332 82 7920 5000	1 2 1 1
ECHO	5,3300	16:43	19	5.29	0.00 %	500	5.3000	5.3300	158	514	2 727	[+]
ECH	5.29 5.33	4.7650 5.8100	16:28 15:55 15:26 15:12	1 1000 20 20	5,3300 5,3000 5,3000 5,2900	5 3 2 2	956 604 357 506	5.2900 5.2800 5.2500 5.2400	5.3400 5.3500 5.3600 5.3700	12 6537 4000 6	2 4 1 1
MOL	49,3000	16:38	35	49.40	-0.04 %	10	49.0000	49.2200	119	4	189	[+]
MOL	48.88 49.78	44.4600 54.3000	14:59 14:56 14:56 14:56	2 1 3 10	49,3000 49,0400 49,0400 49,1000	1 1 1 2	1000 100 22 175	48.7200 48.1000 48.0000 47.7000	49.4800 49.7000 49.9200 50.0000	1000 41 10 128	1 1 1 2
WITTCHEN	16,0400	16:28	670	16.13	-0.06 %	1	16.0100	16.0300	55	7	110	[+]
WTN	16.00 16.13	14.5200 17.7400	16:28 16:28 16:22 16:22	30 300 120 40	16,0300 16,0300 16,0000 16,0000	34 1 4 1	6007 15 36 1	16.0000 15.9900 15.9800 15.9700	16.0400 16.0600 16.0900 16.1000	2713 15 1 483	3 1 1 5
OPONEOPL	86,9000	16:41	1	87.00	-0.11 %	127	86.5000	86.9000	20	21	1 809	[+]
OPN	85.10 87.30	78.3000 95.7000	16:23 16:22 16:19 16:18	2 61 5 5	86,9000 86,3000 86,9000 86,9000	2 2 1 2	71 45 232 49	86.4000 86.3000 86.2000 86.1000	87.0000 87.1000 87.2000 87.3000	140 23 100 224	3 2 1 3
TRAKCJA	4,2850	16:31	474	4.25	-0.12 %	2031	4.2400	4.2650	22	76	324	[+]
TRK	4.22 4.36	3.8250 4.6650	16:31 16:10 16:10 16:10	86 2000 69 94	4,2850 4,2500 4,2500 4,2500	2 3 1 2	1550 273 477 1330	4.2300 4.2200 4.2150 4.2100	4.2900 4.3000 4.3100 4.3200	1500 113 456 310	2 1 2 1
SUNEX	2,8850	15:52	1777	2.89	-0.17 %	342	2.8850	2.8900	1606	4	12	[+]
SNX	2.85 2.89	2.6000 3.1700	15:45 15:31 15:31 15:31	381 1 1 1	2,8850 2,8650 2,8650 2,8650	1 1 1 1	264 1000 3 460	2.8500 2.8350 2.8300 2.8100	2.9000 2.9200 2.9400 2.9450	250 464 700 200	1 1 1 1
WIELTON	5,6900	16:34	4	5.70	-0.18 %	10	5.6900	5.7200	100	9	51	[+]
WLT	5.66 5.78	5.1300 6.2700	16:34 16:02 15:41 15:37	6 1 200 89	5,6900 5,7400 5,7300 5,7300	3 3 4 7	302 8 20 2763	5.6800 5.6700 5.6600 5.6500	5.7300 5.7400 5.7500 5.7700	903 2278 1000 305	2 2 1 2
APATOR	25,4500	16:23	1	25.45	-0.20 %	75	25.2000	25.4500	76	6	156	[+]
APT	25.00 25.70	22.9500 27.9500	16:00 15:33 15:33 15:33	2 8 47 1	25,2000 25,1500 25,2000 25,4500	2 3 4 7	167 212 739 3071	25.1500 25.1000 25.0500 25.0000	25.6000 25.6500 25.7000 25.7500	100 491 341 49	2 5 4 1
PKPCARGO	13,4300	16:42	63	13.46	-0.22 %	2131	13.4200	13.4500	588	22	290	[+]
PKP	13.38 13.62	12.1200 14.8000	16:42 16:33 16:27 16:27	29 15 1 1	13,4300 13,4500 13,4500 13,4500	2 3 3 3	251 483 1679 2886	13.4000 13.3900 13.3800 13.3700	13.4600 13.5000 13.5100 13.5200	143 201 500 66	1 2 1 1
HUUUGE	22,9500	16:21	37	22.75	-0.22 %	3234	22.9000	23.1000	90	2	38	[+]
HUG	22.75 23.30	20.5000 25.0000	16:21 15:54 15:19 15:15	53 24 51 100	22,9500 23,0000 23,0000 22,9000	1 3 3 2	150 400 414 126	22.8500 22.8000 22.7500 22.7000	23.2000 23.2500 23.3000 23.3500	1123 221 129 300	3 3 4 2
CLNPHARMA	20,8500	16:26	8	21.10	-0.24 %	100	20.7000	20.8000	99	9	180	[+]
CLN	20.45 21.10	19.0000 23.2000	16:26 16:26 16:26 16:02	25 1 98 34	20,8500 20,8000 20,8000 20,8500	1 3 2 2	300 163 151 151	20.6500 20.6000 20.5500 20.5000	20.8500 21.0500 21.1000 21.1500	467 392 2905 488	1 6 6 2
ZAMET	0,7960	16:23	15	0.80	-0.25 %	816	0.7900	0.7960	436	10	8	[+]
ZMT	0.78 0.80	0.7180 0.8740	15:50 14:59 14:59 14:51	37 600 12 272	0,7960 0,7900 0,7960 0,7900	4 4 3 1	2151 3109 351 40	0.7800 0.7780 0.7760 0.7720	0.7980 0.8000 0.8020 0.8060	5614 5378 2000 4244	3 3 1 1
DRAGOENT	19,0000	16:32	30	19.10	-0.26 %	18	19.0000	19.0500	41	0	4	[+]
DGE	18.60 19.10	17.2000 21.0000	16:20 16:19 16:19 09:29	52 4 1 57	19,0000 19,0000 18,9500 18,6000	1 1 1 2	1 273 2 4	18.6500 18.6000 18.5500 18.4000	19.1000 19.2500 19.4000 19.4500	260 73 38 39	1 3 1 1
INC SA	1,7800	16:42	2	1.82	-0.28 %	561	1.7100	1.7800	68	49	84	[+]
INC	1.70 1.82	1.6350 1.9950	16:34 15:52 15:52 15:52	2 4013 1171 2000	1,7500 1,7000 1,7000 1,7000	2 2 2 1	310 6191 2000 200	1.7050 1.7000 1.6750 1.6700	1.7850 1.7900 1.8000 1.8150	1798 1500 500 13057	1 1 1 2
MFO	34,9000	12:43	20	35.50	-0.29 %	300	34.5000	35.0000	286	0	10	[+]
MFO	34.50 35.50	32.0000 39.0000	11:12 11:06 09:58 09:58	13 237 1 12	34,5000 34,5000 34,5000 34,5000	2 4 1 2	113 533 150 100	34.2000 34.0000 33.6000 33.4000	35.5000 35.6000 35.8000 36.0000	797 475 49 167	2 1 1 1
PHARMENA	3,3900	14:19	7	3.40	-0.29 %	1	3.3600	3.3900	468	1	4	[+]
PHR	3.32 3.40	3.0600 3.7400	14:13 13:02 12:54 12:36	150 1 275 350	3,3600 3,3900 3,3900 3,3200	2 2 2 2	652 2600 115 254	3.3200 3.3000 3.2700 3.2600	3.4000 3.4300 3.4600 3.4900	492 86 1359 144	1 1 2 1
ALTA	1,6600	15:07	64	1.60	-0.30 %	2	1.6050	1.6500	98	6	9	[+]
AAT	1.60 1.66	1.4400 1.7600	14:01 14:01 14:01 13:50	28 1 1 9	1,6600 1,6450 1,6450 1,6000	1 1 1 2	88 1076 862 5988	1.6000 1.5900 1.5850 1.5800	1.6600 1.6650 1.6700 1.6800	2717 338 3164 4465	2 1 1 1
CIGAMES	3,2400	16:43	3	3.25	-0.31 %	1649	3.2200	3.2400	1604	197	637	[+]
CIG	3.18 3.29	2.9250 3.5750	16:37 16:37 16:35 16:35	216 534 403 1	3,2400 3,2400 3,2250 3,2250	3 3 3 3	5189 5726 8217 20711	3.2150 3.2100 3.2050 3.2000	3.2450 3.2500 3.2550 3.2600	953 628 83 542	2 3 1 2
BENEFIT	3 914,0000	16:43	2	3,924.00	-0.31 %	5	3898.0000	3914.0000	2	3	11 974	[+]
BFT	3,870.00 3,932.00	3532.0000 4316.0000	16:43 16:43 16:43 16:43	4 1 1 1	3 914,0000 3 914,0000 3 914,0000 3 914,0000	1 1 1 1	2 23 35 4	3896.0000 3892.0000 3884.0000 3876.0000	3916.0000 3918.0000 3922.0000 3928.0000	23 4 4 2	1 1 1 1
ENERGA	19,1800	16:38	1	19.16	-0.31 %	193	19.0000	19.1600	204	12	233	[+]
ENG	18.96 19.24	17.2600 21.0500	16:38 16:38 16:38 16:38	5 70 48 45	19,1000 19,0800 19,0400 19,0400	1 2 3 2	500 389 678 711	18.9800 18.9600 18.9400 18.9200	19.1800 19.2000 19.2200 19.2400	100 260 85 6683	1 2 2 5
IZOSTAL	3,0900	16:19	25	3.13	-0.32 %	1142	3.0700	3.0900	3874	21	63	[+]
IZS	3.05 3.13	2.8200 3.4400	15:58 15:55 14:57 14:39	1000 58 10 30	3,0900 3,0700 3,0700 3,0700	4 3 7 3	3549 4393 7457 1600	3.0600 3.0500 3.0400 3.0300	3.1000 3.1100 3.1200 3.1300	913 600 500 1931	4 1 1 3
GPW	77,3500	16:42	46	77.20	-0.32 %	228	77.3000	77.3500	99	47	3 632	[+]
GPW	76.75 78.45	69.5000 84.9000	16:42 16:42 16:42 16:42	46 59 6 10	77,3500 77,3500 77,4000 77,4000	3 2 1 3	133 179 391 1576	77.2500 77.2000 77.1500 77.1000	77.4000 77.4500 77.5000 77.5500	129 80 137 931	3 1 3 4
MONNARI	6,2800	15:29	2	6.30	-0.32 %	135	6.1200	6.2800	657	9	58	[+]
MON	6.10 6.30	5.6800 6.9200	15:27 15:27 15:27 15:27	100 250 1100 700	6,1000 6,1200 6,1200 6,1200	4 2 3 3	2315 1175 1534 2255	6.1000 6.0800 6.0600 6.0400	6.3000 6.3800 6.4000 6.4600	1505 386 2600 874	4 2 3 1
TENDERHUT	6,0000	13:27	50	5.98	-0.33 %	40	5.8400	6.0000	750	0	1	[+]
THG	5.98 6.00	5.4000 6.5600	13:27 13:19 13:18 13:18	50 10 50 50	5,9800 6,0200 6,0000 5,9800	1 2 1 1	40 27 40 40	5.8200 5.8000 5.7800 5.7400	6.0200 6.0400 6.0600 6.0800	1340 30 40 30	2 1 1 1
ATAL	60,2000	16:33	7	59.30	-0.33 %	58	59.7000	60.2000	93	1	87	[+]
1AT	59.10 60.50	53.4000 65.2000	16:33 16:33 16:33 16:33	50 50 53 247	60,1000 60,1000 60,0000 60,0000	1 1 2 2	45 50 150 138	59.5000 59.4000 59.3000 59.2000	60.3000 60.4000 60.5000 60.6000	113 388 329 40	2 2 5 1
VIGOSYS	584,0000	16:39	6	586.00	-0.34 %	30	584.0000	598.0000	6	5	3 042	[+]
VGO	580.00 622.00	528.0000 644.0000	16:39 16:39 16:39 16:39	11 2 11 4	584,0000 584,0000 586,0000 588,0000	3 4 2 2	70 211 14 24	582.0000 580.0000 578.0000 576.0000	600.0000 602.0000 604.0000 606.0000	71 182 25 28	3 1 2 3
DEBICA	84,5000	16:41	6	84.80	-0.35 %	59	84.5000	84.8000	87	1	80	[+]
DBC	84.40 84.80	76.4000 93.2000	16:41 15:51 15:51 15:51	4 13 50 7	84,5000 84,8000 84,8000 84,8000	2 2 4 2	91 163 128 81	84.4000 84.3000 84.2000 84.1000	84.9000 85.0000 85.1000 85.5000	85 207 200 78	2 4 1 3
BIOCELTIX	85,3000	16:40	10	86.50	-0.35 %	60	85.1000	85.4000	67	5	390	[+]
BCX	83.20 86.60	77.9000 95.1000	16:40 16:39 16:39 16:39	10 6 1 4	85,3000 84,8000 84,8000 84,8000	1 2 2 1	10 22 23 5	85.0000 84.8000 84.5000 84.4000	85.5000 85.7000 85.9000 86.0000	6 30 10 120	2 1 1 2
XPLUS	2,8700	16:21	60	2.83	-0.35 %	1948	2.8200	2.8700	1969	19	54	[+]
XPL	2.82 2.88	2.5500 3.1100	15:17 15:17 12:48 12:48	4 46 1100 13512	2,8700 2,8600 2,8200 2,8200	2 1 1 2	40 100 173 2940	2.8100 2.8000 2.7700 2.7600	2.8800 2.8900 2.9000 2.9200	2625 1000 4000 537	1 1 2 1
ALTUSTFI	2,7100	13:51	605	2.69	-0.37 %	5	2.6900	2.7100	1	2	6	[+]
ALI	2.66 2.71	2.4300 2.9500	13:51 13:10 12:58 12:58	1 691 9 1	2,7100 2,7100 2,7100 2,7000	1 3 1 4	1309 1067 6200 6509	2.6800 2.6700 2.6600 2.6500	2.7200 2.7300 2.7400 2.7500	1640 1500 2500 493	1 1 1 3
ELEKTROTI	53,6000	16:42	18	53.80	-0.37 %	15	53.3000	53.5500	88	10	507	[+]
ELT	52.05 53.80	48.4200 59.1500	16:37 16:37 16:28 16:19	34 25 1 1	53,5000 53,5000 53,5000 53,3000	1 1 2 1	18 31 41 31	53.2500 53.2000 53.1500 53.1000	53.6000 53.7000 53.8000 53.9000	422 210 1300 12	3 2 5 2
UNIMOT	154,4000	16:40	33	155.00	-0.39 %	127	154.0000	154.4000	45	12	1 798	[+]
UNT	152.80 156.80	139.6000 170.4000	16:34 16:23 16:15 16:15	20 1 3 2	154,4000 154,4000 154,0000 154,0000	1 1 4 1	5 50 238 133	153.8000 153.2000 153.0000 152.8000	154.6000 154.8000 155.0000 155.2000	150 46 7 214	1 1 1 1
POLENERGIA	49,8000	16:20	1	50.00	-0.40 %	292	49.5500	49.6000	190	2	101	[+]
PEP	49.05 50.40	45.0000 55.0000	16:20 16:20 16:20 16:20	22 14 6 65	49,6000 49,6000 49,6000 49,6000	1 1 1 1	995 28 18 34	49.5000 49.4500 49.3500 49.3000	49.8000 49.9000 50.0000 50.2000	248 30 38 30	1 1 1 1
LIBET	1,2150	14:45	2	1.22	-0.41 %	92	1.2000	1.2150	8998	7	8	[+]
LBT	1.16 1.22	1.1000 1.3400	14:19 12:09 12:09 10:48	1900 4 4 279	1,2000 1,1950 1,1950 1,2150	2 1 2 2	2 3 4 4	1.1350 1.1300 1.1250 1.1200	1.2200 1.2350 1.2400 1.2550	8965 324 8065 1	3 1 2 1
KERNEL	19,5600	15:53	500	19.52	-0.41 %	419	19.5600	19.6400	200	2	34	[+]
KER	19.52 19.72	17.5800 21.4500	13:45 13:11 11:26 11:09	413 71 1 100	19,5600 19,5400 19,7200 19,5200	1 1 3 2	429 5 1111 10	19.5400 19.5200 19.5000 19.4600	19.7200 19.8000 19.8200 19.8800	128 153 200 261	1 2 1 2
BNPPL	145,6000	16:40	11	146.00	-0.41 %	24	145.4000	145.6000	176	18	2 539	[+]
BNP	140.60 147.00	131.4000 160.6000	16:40 16:40 16:40 16:40	12 2 40 27	145,6000 145,6000 145,8000 145,8000	1 2 1 2	110 63 29 117	145.2000 145.0000 144.8000 144.4000	147.0000 147.2000 147.6000 148.0000	29 40 236 108	1 1 5 1
PHN	9,5600	16:18	3	9.58	-0.42 %	101	9.5200	9.5600	62	1	9	[+]
PHN	9.52 9.58	8.6400 10.5000	14:12 13:12 11:08 11:08	31 1 399 101	9,5600 9,5600 9,5200 9,5200	3 2 1 3	2001 349 150 2660	9.5000 9.4800 9.4600 9.4400	9.5800 9.6000 9.6400 9.7000	1250 5900 8 726	1 1 1 3
ASTARTA	47,3000	16:40	5	47.60	-0.42 %	33	47.3000	47.5000	231	7	334	[+]
AST	46.90 47.60	42.8500 52.3000	16:35 16:15 16:15 15:58	2 18 1472 272	47,5000 47,4500 47,4500 47,5000	1 1 1 1	854 39 111 39	47.2500 47.1000 47.0000 46.9500	47.6000 47.7000 47.7500 47.8000	97 437 101 348	1 2 2 1
STALPROD	236,0000	13:58	54	237.00	-0.42 %	336	236.0000	237.0000	37	0	41	[+]
STP	234.00 237.00	214.0000 260.0000	13:58 13:04 13:04 11:49	10 1 6 1	235,0000 234,0000 234,0000 235,0000	2 4 8 5	21 265 38 76	235.0000 234.0000 233.0000 232.0000	238.0000 239.0000 240.0000 241.0000	75 205 45 30	3 3 3 3
REMAK	11,2500	09:53	1	11.30	-0.44 %	7	10.9000	11.3000	728	1	6	[+]
RMK	10.90 11.30	10.2000 12.4000	09:52 09:47 09:47 09:47	183 80 45 30	10,9000 10,9000 10,9000 11,0000	1 3 1 1	200 98 20 150	10.8500 10.8000 10.7500 10.6500	11.4000 11.4500 11.7000 11.9500	288 331 63 333	1 2 1 1
AUTOPARTN	22,6000	16:42	150	22.90	-0.44 %	1911	22.5500	22.6000	1474	137	3 104	[+]
APR	22.25 23.10	20.6500 25.1500	16:38 16:38 16:38 16:38	19 28 12 195	22,5500 22,6000 22,6000 22,6000	2 6 3 8	351 9109 3061 5086	22.5000 22.4500 22.4000 22.3500	22.6500 22.7000 22.7500 22.8000	440 188 3556 2481	2 2 6 3
SANOK	21,9000	15:17	50	21.80	-0.45 %	151	21.9000	22.0000	264	0	4	[+]
SNK	21.80 22.00	19.6500 23.9000	12:38 11:43 11:37 11:37	1 1 24 76	21,8000 21,8000 21,8000 21,8000	2 1 3 4	34 100 274 362	21.8000 21.7000 21.6000 21.5000	22.1000 22.2000 22.4000 22.5000	80 301 251 65	1 3 2 2
4MASS	4,2850	16:35	51	4.34	-0.46 %	199	4.2500	4.2850	127	18	75	[+]
4MS	4.05 4.34	3.9050 4.7650	16:17 16:15 16:15 16:08	2 401 599 20	4,2850 4,2500 4,2500 4,2850	2 1 3 1	500 240 875 763	4.2150 4.2050 4.2000 4.1950	4.2900 4.3000 4.3350 4.3400	198 850 1443 1424	1 3 4 2
MAKARONPL	21,5500	15:46	80	21.60	-0.46 %	420	21.5500	21.7000	133	2	51	[+]
MAK	21.25 21.70	19.4400 23.7500	15:32 15:30 15:28 14:28	20 29 11 5	21,6500 21,6500 21,6500 21,5000	1 2 3 5	15 131 205 240	21.5000 21.4500 21.4000 21.3500	21.7500 21.8000 21.9000 21.9500	320 29 58 40	2 1 2 1
MURAPOL	41,0000	16:39	27	41.15	-0.49 %	4	41.0500	41.1500	22	4	173	[+]
MUR	40.85 41.65	37.0500 45.2500	16:39 16:39 16:39 16:37	1 12 10 9	41,0500 41,0500 41,0500 41,0500	3 2 2 6	328 4 4 181	41.0000 40.9500 40.9000 40.8500	41.3000 41.3500 41.5000 41.5500	445 17 8 200	1 1 1 1
KINOPOL	20,2000	15:04	234	20.30	-0.49 %	60	20.1000	20.2000	180	3	61	[+]
KPL	20.10 20.50	18.3000 22.3000	15:01 15:01 14:57 14:54	66 126 244 130	20,2000 20,2000 20,2000 20,2000	8 1 5 2	878 2 942 531	20.0000 19.9500 19.9000 19.8500	20.3000 20.4000 20.5000 20.6000	50 525 2111 562	1 2 3 3
FORTE	20,4000	16:15	15	20.60	-0.49 %	1028	20.3000	20.4000	406	1	26	[+]
FTE	20.40 20.60	18.5500 22.6000	16:15 16:15 16:15 15:35	1 1 27 46	20,4000 20,4000 20,4000 20,5000	11 12 8 2	1246 1839 472 430	20.2000 20.1000 20.0000 19.9500	20.5000 20.6000 20.7000 20.8000	164 561 559 277	3 2 5 2
KGL	9,9500	15:52	51	10.00	-0.50 %	94	9.6000	9.9500	210	1	9	[+]
KGL	9.95 10.00	9.0000 11.0000	15:40 15:39 15:39 15:38	84 200 200 197	10,0000 10,0000 10,0000 10,0000	2 1 2 1	35 19 25 191	9.5500 9.2000 9.0500 9.0000	10.0000 10.1000 10.5000 11.0000	1509 100 347 221	3 1 1 1
NOVITA	100,0000	16:28	34	101.00	-0.50 %	5	100.0000	101.0000	10	0	8	[+]
NVT	99.00 101.00	91.0000 111.0000	15:38 15:36 15:36 15:36	10 10 12 3	99,0000 100,0000 100,0000 100,5000	1 2 1 1	16 15 10 78	98.6000 98.2000 98.0000 97.6000	101.5000 102.0000 102.5000 103.0000	9 75 41 50	1 1 2 1
KOGENERA	77,4000	16:16	1	78.10	-0.51 %	240	76.8000	77.4000	189	10	799	[+]
KGN	76.00 78.10	70.3000 85.9000	16:00 16:00 16:00 16:00	111 5 150 5	77,4000 77,3000 77,3000 77,0000	2 2 1 1	49 30 130 90	76.7000 76.6000 76.5000 76.3000	78.0000 78.1000 78.2000 78.3000	578 15 900 247	3 1 1 1
DECORA	77,0000	16:19	52	77.40	-0.52 %	30	77.1000	78.4000	3	2	147	[+]
DCR	75.80 79.00	69.7000 85.1000	16:18 16:17 16:16 16:16	55 48 20 17	77,0000 78,4000 78,4000 78,4000	2 2 1 1	63 128 50 108	77.0000 76.5000 76.4000 76.3000	78.5000 78.6000 78.9000 79.0000	36 139 37 1539	2 2 1 14
ELKOP	1,8150	16:23	260	1.79	-0.55 %	6	1.7250	1.8150	739	5	8	[+]
EKP	1.71 1.82	1.6100 1.9600	16:23 16:23 16:23 16:23	1 6 199 16	1,8150 1,8100 1,8100 1,7450	1 2 3 1	6 9 3234 1000	1.7200 1.7150 1.7100 1.7050	1.8250 1.8300 1.8350 1.8400	183 247 305 156	1 2 2 2
KGHM	322,2000	16:44	5	320.00	-0.56 %	24	321.9500	322.0500	195	599	190 953	[+]
KGH	313.50 325.25	288.0000 352.0000	16:44 16:44 16:43 16:43	8 59 3 81	322,1500 322,1500 322,1000 322,1000	1 2 2 4	34 151 84 178	321.8000 321.7500 321.7000 321.6500	322.1000 322.1500 322.2000 322.3000	87 67 114 173	3 2 2 3
TORPOL	71,2000	16:42	9	71.70	-0.56 %	206	71.1000	71.4000	71	15	1 080	[+]
TOR	70.70 72.50	64.6000 78.8000	16:42 16:37 16:37 16:37	20 29 53 31	71,2000 71,5000 71,5000 71,4000	1 1 1 2	198 10 132 140	70.6000 70.3000 70.2000 70.1000	71.5000 71.6000 71.7000 72.0000	229 31 29 95	3 1 1 1
SELVITA	34,8000	16:42	16	35.00	-0.57 %	24	34.6000	34.9000	399	51	1 786	[+]
SLV	34.20 35.60	31.5000 38.5000	16:42 16:36 16:36 16:35	50 20 64 60	34,8000 34,7500 34,7500 34,7500	1 2 1 1	75 175 100 90	34.5500 34.5000 34.4000 34.3500	35.0000 35.1500 35.2000 35.4000	433 10 110 15	3 1 2 1
ASSECOPOL	192,3000	16:43	2	193.35	-0.57 %	299	192.2000	192.3000	270	198	38 071	[+]
ACP	189.90 193.80	174.0500 212.6000	16:43 16:43 16:43 16:43	51 45 39 77	192,3000 192,3000 192,3000 192,3000	1 5 6 2	150 264 232 132	192.1500 192.1000 192.0500 192.0000	192.3500 192.4000 192.4500 192.5000	96 81 84 94	3 4 2 3
ORCOGROUP	3,4400	10:19	7	3.44	-0.58 %	4301	3.4400	4.5200	282	0	0	[+]
OPG	3.44 3.44	3.1000 3.7800	09:08 09:00 16:08 09:53	692 58 704 97	3,4600 3,4600 3,4200 3,4200	1 1 1 1	928 1028 20 144	3.2800 3.2200 3.2000 2.3000	4.5400 4.6200 4.7000 4.8000	362 828 50 619	1 1 1 1
GREENX	2,3080	16:43	607	2.32	-0.60 %	443	2.3080	2.3160	948	341	790	[+]
GRX	2.30 2.37	2.0880 2.5520	16:42 16:42 16:42 16:42	1926 18 17 39	2,3100 2,3100 2,3120 2,3120	1 1 1 3	3734 5000 1500 48810	2.3060 2.3040 2.3020 2.3000	2.3180 2.3200 2.3240 2.3260	1222 20993 260 28980	1 2 2 1
DOMDEV	249,5000	16:41	4	251.50	-0.60 %	14	249.5000	251.0000	33	2	422	[+]
DOM	248.50 251.50	226.5000 276.5000	16:36 16:36 16:32 16:30	1 1 1 2	250,5000 250,5000 250,5000 249,5000	1 3 6 3	88 20 31 394	249.0000 248.5000 248.0000 247.5000	251.5000 252.0000 252.5000 253.0000	12 60 434 117	2 2 5 3
BOWIM	6,4800	16:36	2	6.52	-0.61 %	200	6.3600	6.4800	324	14	88	[+]
BOW	6.34 6.52	5.8800 7.1600	16:25 15:34 15:34 15:34	10 288 313 200	6,4800 6,3400 6,3600 6,3600	1 3 5 2	692 600 2914 279	6.3400 6.3200 6.3000 6.2800	6.5000 6.5200 6.5400 6.5600	1723 620 2000 1200	2 2 1 4
GRUPRACUJ	45,8000	16:41	115	46.50	-0.65 %	282	45.7500	46.0000	1529	48	2 220	[+]
GPP	45.25 46.85	41.8500 51.1000	16:41 16:41 16:41 16:41	138 20 27 15	45,8000 45,8000 45,8000 45,8000	1 2 1 1	248 299 415 1355	45.7000 45.6500 45.5500 45.4500	46.0500 46.1000 46.3000 46.5000	93 40 1251 140	3 2 1 2
CREEPYJAR	602,0000	16:35	10	606.00	-0.66 %	6	602.0000	604.0000	201	1	526	[+]
CRJ	596.00 612.00	546.0000 666.0000	16:35 16:35 16:29 16:28	8 2 2 1	602,0000 602,0000 602,0000 604,0000	4 1 1 4	47 10 8 84	600.0000 598.0000 596.0000 594.0000	606.0000 608.0000 610.0000 612.0000	37 27 198 74	2 4 10 6
IFIRMA	29,6000	16:31	1	29.80	-0.67 %	41	29.6000	29.6500	11	3	74	[+]
IFI	29.20 29.80	26.8500 32.7500	16:27 16:26 16:07 16:07	3 50 28 11	29,6500 29,6000 29,6000 29,6000	1 1 1 2	70 48 67 48	29.4500 29.4000 29.3000 29.2500	29.7000 29.7500 29.8000 29.8500	135 93 301 480	1 2 2 3
SCPFL	140,4000	16:38	1	141.80	-0.71 %	1	140.4000	140.6000	8	1	185	[+]
SCP	140.20 141.80	127.8000 155.8000	16:38 16:19 16:05 15:55	1 2 1 1	140,4000 140,4000 140,4000 140,4000	2 3 2 1	91 112 2 20	140.2000 140.0000 139.6000 139.4000	140.8000 141.2000 141.6000 141.8000	299 4 5 265	2 3 1 1
ULTGAMES	13,9000	16:42	3	13.60	-0.71 %	318	13.7500	13.9000	796	3	42	[+]
ULG	13.60 14.20	12.2500 14.9500	15:42 15:41 15:39 15:37	2 250 250 250	13,7500 13,9000 13,9000 13,9000	2 3 1 1	305 9 75 500	13.7000 13.6500 13.6000 13.5000	14.1000 14.1500 14.2000 14.3000	668 715 260 437	2 1 1 2
MEDICALG	26,8000	16:41	1	26.85	-0.74 %	209	26.5500	26.8000	74	33	868	[+]
MDG	26.15 26.90	24.2000 29.5000	16:41 16:40 16:31 16:31	1 5 107 1	26,8000 26,8000 26,6000 26,8000	3 2 3 5	27 21 275 163	26.5000 26.4500 26.4000 26.3500	26.8500 26.9000 26.9500 27.0000	990 285 1302 6959	1 6 3 8
MERCATOR	52,7000	16:35	100	52.00	-0.75 %	100	52.5000	52.7000	841	15	813	[+]
MRC	51.70 54.30	46.8000 57.2000	16:07 16:07 16:07 16:06	76 124 2 200	52,7000 52,7000 52,8000 52,8000	2 1 4 5	141 41 157 254	52.4000 52.3000 52.2000 52.1000	52.8000 52.9000 53.0000 53.1000	41 98 1768 90	1 2 4 2
TRANSPOL	13,0500	16:30	1	13.45	-0.76 %	331	13.0500	13.2000	90	12	163	[+]
TRN	12.90 13.80	12.1500 14.7500	16:28 16:28 16:25 16:25	150 1 1 1	12,9500 12,9500 13,1500 13,2500	1 2 2 1	760 958 133 444	13.0000 12.7500 12.7000 12.6500	13.2500 13.3000 13.4000 13.4500	333 1338 154 122	1 1 1 1
BUDIMEX	719,4000	16:43	12	721.60	-0.77 %	39	719.4000	720.0000	20	15	10 859	[+]
BDX	702.60 726.00	649.6000 793.6000	16:42 16:42 16:42 16:42	5 9 1 6	719,0000 719,0000 719,0000 719,6000	3 2 2 1	27 23 7 11	719.2000 719.0000 718.4000 718.2000	720.4000 720.6000 720.8000 721.2000	7 14 11 11	2 2 1 1
ZABKA	24,7000	16:43	562	24.90	-0.80 %	8506	24.6900	24.7000	7647	2 150	53 012	[+]
ZAB	24.58 25.00	22.4100 27.3900	16:43 16:43 16:43 16:43	139 209 1 5	24,7000 24,7000 24,7000 24,7000	6 2 3 5	3167 1596 4031 2660	24.6800 24.6700 24.6600 24.6500	24.7100 24.7200 24.7300 24.7400	879 2397 2430 2516	2 4 4 2
06MAGNA	2,4200	15:48	350	2.44	-0.82 %	12	2.4200	2.4300	71	6	15	[+]
06N	2.40 2.44	2.2000 2.6800	15:47 15:47 15:44 15:44	279 421 1 1	2,4300 2,4300 2,4200 2,4200	5 3 6 5	1419 4022 563 1079	2.4000 2.3900 2.3800 2.3700	2.4400 2.4500 2.4600 2.4700	751 1009 20 40	3 2 1 3
TARCZYNSKI	120,0000	16:38	1	121.00	-0.83 %	50	119.0000	120.0000	71	0	17	[+]
TAR	119.00 121.00	109.0000 133.0000	16:38 15:24 15:24 15:14	1 1 1 25	120,0000 120,0000 120,0000 120,0000	3 4 2 6	143 81 51 88	118.5000 118.0000 117.5000 117.0000	121.0000 121.5000 122.0000 122.5000	79 73 151 4	3 2 7 1
ASSECOSEE	59,9000	16:34	10	60.40	-0.83 %	104	59.7000	60.4000	10	2	150	[+]
ASE	59.60 60.90	54.4000 66.4000	16:31 15:59 15:59 15:59	2 8 3 1	59,9000 59,6000 59,6000 59,6000	8 7 4 4	202 152 105 116	59.6000 59.5000 59.4000 59.3000	60.5000 60.7000 60.8000 61.0000	5 41 717 207	1 2 4 4
STALEXP	2,8450	16:34	45	2.85	-0.87 %	1183	2.8450	2.8550	5488	114	324	[+]
STX	2.81 2.87	2.5650 3.1350	16:34 16:34 16:22 16:22	6 406 25 27	2,8450 2,8450 2,8450 2,8450	2 3 2 8	371 1082 4000 14843	2.8400 2.8300 2.8250 2.8200	2.8600 2.8700 2.8750 2.8800	24579 3619 4500 1	1 3 2 1
ACTION	28,3000	16:39	15	28.60	-0.88 %	102	28.2500	28.3000	66	6	158	[+]
ACT	28.20 28.60	25.7500 31.4500	16:30 16:30 16:30 16:29	1 99 1 1	28,3000 28,2500 28,2500 28,3000	6 2 5 2	5740 20 232 20	28.2000 28.1500 28.1000 28.0500	28.3500 28.4000 28.4500 28.5000	165 402 321 510	4 5 5 6
KRAKCHEM	0,3340	16:09	2000	0.34	-0.89 %	23618	0.3320	0.3380	5422	143	48	[+]
KCH	0.33 0.34	0.3080 0.3760	16:08 16:08 16:04 15:51	1582 3418 3000 582	0,3320 0,3320 0,3340 0,3320	1 6 1 2	40 38940 4000 31000	0.3310 0.3300 0.3260 0.3240	0.3390 0.3400 0.3410 0.3420	5000 2869 1555 2000	1 2 1 1
PGFGROUP	0,4940	12:50	1	0.50	-0.90 %	1200	0.4710	0.4940	4201	12	6	[+]
PGV	0.47 0.50	0.4500 0.5500	12:08 12:08 12:05 11:51	800 1700 20 2500	0,4700 0,4710 0,4950 0,4710	3 1 1 1	7100 490 5000 1000	0.4700 0.4690 0.4685 0.4675	0.4950 0.5000 0.5020 0.5030	980 6245 15211 10607	1 2 1 1
MLPGROUP	104,0000	14:53	2	105.00	-0.95 %	141	103.0000	104.0000	370	1	63	[+]
MLG	104.00 105.00	94.6000 115.5000	14:53 14:22 13:37 13:15	28 3 3 4	104,0000 104,0000 104,0000 105,0000	1 1 1 1	18 5 1 5	102.0000 101.5000 101.0000 100.5000	105.0000 106.0000 107.0000 108.0000	201 162 48 18	4 3 2 1
STALPROFI	8,3600	13:51	270	8.42	-0.95 %	1035	8.3400	8.4000	184	3	23	[+]
STF	8.34 8.42	7.5800 9.2600	13:36 13:36 13:36 13:26	141 59 140 1	8,3400 8,3600 8,3600 8,4200	3 2 2 2	403 976 260 300	8.3200 8.3000 8.2800 8.2600	8.4200 8.4400 8.4600 8.4800	204 499 600 406	1 3 3 3
MARVIPOL	10,3500	16:24	5	10.45	-0.96 %	756	10.3500	10.4000	1765	5	54	[+]
MVP	10.35 10.50	9.4200 11.4500	16:19 15:58 15:54 15:49	4 54 44 48	10,4000 10,3500 10,4000 10,4000	4 5 3 6	719 667 120 554	10.3000 10.2000 10.1500 10.1000	10.4500 10.5000 10.6500 10.7000	185 19107 160 160	2 4 1 1
CASPAR	5,1000	11:37	14	5.10	-0.97 %	1701	4.8800	5.1000	2467	0	0	[+]
CSR	5.10 5.15	4.6000 5.6000	11:37 09:01 09:01 17:03	5 1 1 300	5,1000 5,1500 5,1000 5,1500	1 1 1 1	10 100 10 3	4.8000 4.7000 4.6000 4.5200	5.1500 5.2000 5.3500 5.4000	10434 22 283 490	3 2 1 2
PLAYWAY	251,5000	16:41	1	255.00	-0.98 %	60	249.5000	252.0000	20	1	281	[+]
PLW	249.00 255.50	229.5000 280.5000	16:41 16:41 16:41 16:41	6 76 31 10	251,5000 251,5000 251,0000 251,0000	6 2 7 4	113 104 121 99	249.0000 248.5000 248.0000 247.5000	252.5000 253.5000 254.0000 254.5000	30 54 20 3	2 2 1 1
ASBIS	64,3500	16:43	1	65.00	-1.00 %	439	64.3500	64.5000	842	259	16 685	[+]
ASB	63.50 65.20	58.5000 71.5000	16:43 16:42 16:42 16:42	28 107 257 252	64,3500 64,4000 64,4000 64,4000	4 3 4 3	627 2086 1841 1021	64.3000 64.2000 64.1500 64.1000	64.5500 64.6000 64.6500 64.7000	363 1592 1250 197	3 5 4 1
ATMGRUPA	3,9300	15:06	550	3.93	-1.01 %	732	3.9100	3.9400	241	2	10	[+]
ATG	3.91 3.95	3.5400 4.3200	14:56 13:55 11:56 11:56	200 38 14 9	3,9300 3,9100 3,9300 3,9300	5 1 4 1	872 50 2000 50	3.9000 3.8900 3.8800 3.8700	3.9500 3.9600 3.9700 3.9800	963 5 2000 2975	1 1 1 3
PULAWY	45,0000	16:37	26	44.70	-1.10 %	187	44.9000	45.0000	34	1	48	[+]
ZAP	44.70 46.00	40.3000 49.1000	16:32 16:32 16:32 16:28	1 2 2 35	45,0000 45,0000 45,0000 45,0000	1 1 1 2	162 5 90 60	44.8000 44.7000 44.6000 44.5000	45.9000 46.0000 46.1000 46.2000	50 1020 5 12	2 2 1 4
INTERCARS	722,0000	16:37	11	730.00	-1.10 %	19	720.0000	722.0000	10	6	4 163	[+]
CAR	715.00 735.00	657.0000 803.0000	16:37 16:37 16:37 16:36	19 43 1 1	722,0000 722,0000 722,0000 722,0000	2 2 2 3	27 16 49 84	719.0000 718.0000 717.0000 716.0000	725.0000 726.0000 727.0000 728.0000	14 50 188 78	1 1 5 1
EUROTEL	26,7500	16:42	1	27.10	-1.11 %	1	26.5000	27.0000	111	4	96	[+]
ETL	26.10 27.30	24.4000 29.8000	16:40 15:23 15:23 15:22	1 475 3 18	26,7500 26,4500 26,4500 26,4500	2 1 1 1	6 10 50 5	26.4500 26.4000 26.3500 26.3000	27.3000 27.4000 27.5500 27.9000	392 300 3 54	2 1 2 1
ATENDE	3,4400	16:22	32	3.44	-1.15 %	20	3.4500	3.4900	260	28	98	[+]
ATD	3.44 3.50	3.1000 3.7800	15:50 15:50 15:47 15:46	740 510 250 240	3,4900 3,4900 3,4900 3,4900	1 1 4 1	612 1000 199 2995	3.4400 3.4200 3.4000 3.3900	3.5000 3.5200 3.5300 3.5400	52189 3632 1721 2404	13 2 1 2
VOXEL	100,4000	16:41	10	101.80	-1.18 %	80	100.2000	100.4000	68	5	482	[+]
VOX	100.20 101.80	91.7000 111.8000	16:40 16:40 16:39 16:36	1 1 2 5	100,4000 100,4000 100,4000 100,2000	12 5 1 5	158 92 30 124	100.0000 99.8000 99.7000 99.6000	100.8000 101.0000 101.2000 101.4000	1 328 20 132	1 4 1 2
PCFGROUP	3,3200	16:32	93	3.40	-1.19 %	750	3.3100	3.3250	1708	29	97	[+]
PCF	3.29 3.41	3.0600 3.7400	16:32 16:27 16:27 16:25	407 407 243 650	3,3200 3,3050 3,3100 3,3100	2 4 1 1	415 7303 400 771	3.3050 3.3000 3.2900 3.2850	3.3300 3.3350 3.3400 3.3450	1250 1250 700 250	1 1 1 1
LESS	0,2410	15:46	6202	0.24	-1.23 %	50	0.2330	0.2410	2746	46	11	[+]
LES	0.23 0.25	0.2190 0.2670	14:24 14:24 14:18 12:42	11230 2131 11000 5639	0,2450 0,2450 0,2450 0,2450	1 1 3 1	10000 9813 12899 5600	0.2320 0.2310 0.2300 0.2270	0.2460 0.2470 0.2480 0.2490	19584 1000 45397 15000	2 2 4 1
CAPTORTX	80,0000	16:10	187	80.60	-1.23 %	99	79.9000	80.9000	1	2	139	[+]
CTX	79.70 81.90	72.6000 88.6000	16:05 15:59 15:59 14:46	45 5 2 4	80,1000 80,1000 80,1000 80,2000	1 2 1 1	98 420 55 50	79.8000 79.7000 79.5000 79.4000	81.6000 81.7000 81.8000 82.0000	45 12 150 140	1 1 2 2
DMGROUP	2,4000	15:48	2	2.43	-1.23 %	1528	2.3100	2.3600	27	19	44	[+]
DMG	2.23 2.43	2.1900 2.6700	15:47 15:47 15:47 15:47	3429 5 5 450	2,3200 2,3200 2,3200 2,3200	4 2 5 1	2646 40 2090 3550	2.3000 2.2900 2.2800 2.2700	2.3700 2.4000 2.4200 2.4300	3400 1997 5 2500	1 1 1 1
DELKO	6,3000	16:35	4	6.38	-1.25 %	239	6.2900	6.3000	596	3	18	[+]
DEL	6.30 6.38	5.7500 7.0100	16:26 16:12 16:00 15:39	3 395 2 30	6,3000 6,3000 6,3300 6,3600	2 2 2 1	600 650 204 200	6.2800 6.2700 6.2600 6.2500	6.3600 6.3700 6.3800 6.3900	553 450 5 591	2 2 1 2
BUMECH	21,7200	16:42	100	21.82	-1.27 %	200	21.7000	21.7800	90	84	1 843	[+]
BMC	21.52 22.64	19.6400 24.0000	16:42 16:42 16:42 16:42	10 29 50 157	21,7200 21,7200 21,8600 21,7200	1 2 2 2	75 774 160 1001	21.6400 21.6000 21.5800 21.5600	21.8000 21.8200 21.8600 21.9000	50 75 39 94	1 1 1 1
ARLEN	30,6000	16:31	65	31.15	-1.29 %	525	30.6000	31.0000	1835	5	151	[+]
ARL	30.40 31.60	28.0500 34.2500	16:03 15:51 15:51 15:36	38 100 100 100	31,0000 31,0000 31,0000 30,5000	1 1 1 1	610 20 571 1000	30.5000 30.4500 30.4000 30.3000	31.2000 31.3500 31.4500 31.5000	250 1 63 450	1 1 1 2
SYNEKTIK	288,6000	16:43	1	294.80	-1.30 %	16	288.4000	288.6000	16	18	5 171	[+]
SNT	287.80 294.80	265.4000 324.2000	16:43 16:43 16:43 16:43	1 1 1 8	288,4000 288,4000 288,6000 288,6000	3 23 9 2	117 504 268 38	288.2000 288.0000 287.8000 287.6000	288.8000 289.4000 289.6000 289.8000	21 15 111 175	2 1 2 3
NTCAPITAL	0,6000	14:50	50	0.58	-1.32 %	22	0.5800	0.6000	5450	13	7	[+]
NTC	0.57 0.61	0.5220 0.6380	14:33 13:19 11:58 11:48	977 1714 1000 3691	0,5800 0,5800 0,5800 0,5700	1 1 1 2	13250 602 500 1703	0.5700 0.5660 0.5640 0.5620	0.6020 0.6040 0.6060 0.6080	500 500 500 428	1 1 1 1
NEPTIS	14,8000	13:19	218	15.00	-1.33 %	188	14.8000	14.9000	40	0	6	[+]
YAN	14.80 15.00	13.5000 16.5000	12:59 12:44 11:35 11:13	33 60 10 10	14,8000 14,8000 15,0000 15,0000	2 2 2 1	648 102 8 1	14.7000 14.6000 14.5000 14.4000	15.0000 15.1000 15.2000 15.3000	233 762 1844 405	1 2 1 3
SIMFABRIC	1,5840	16:33	60	1.58	-1.37 %	2000	1.5860	1.6020	138	1	1	[+]
SIM	1.58 1.60	1.4260 1.7420	15:24 15:24 11:01 11:01	399 1 50 10	1,6020 1,6020 1,6020 1,6020	3 2 1 2	3890 10628 217 5563	1.5840 1.5820 1.5740 1.5700	1.6040 1.6060 1.6140 1.6160	934 2637 800 317	1 4 2 1
ORANGEPL	14,2500	16:44	500	14.55	-1.38 %	351	14.2550	14.2600	340	1 352	19 266	[+]
OPL	14.10 14.57	13.0950 15.9950	16:44 16:44 16:44 16:44	308 500 500 678	14,2500 14,2500 14,2500 14,2500	2 3 2 1	698 2824 946 556	14.2500 14.2450 14.2400 14.2350	14.2650 14.2700 14.2750 14.2800	500 855 2389 1056	1 2 4 2
UNIBEP	15,7800	16:29	200	15.98	-1.38 %	109	15.7800	15.9000	291	5	83	[+]
UNI	15.78 15.98	14.4000 17.5600	16:20 16:19 15:55 15:54	20 100 20 8	15,7800 15,7800 15,9000 15,9000	1 1 1 1	3 40 114 3	15.7400 15.7200 15.7000 15.6600	15.9200 15.9600 15.9800 16.0000	138 390 522 2111	1 2 2 7
COMP	56,0000	16:43	270	56.60	-1.41 %	111	55.6000	56.3000	39	2	95	[+]
CMP	55.30 56.60	51.0000 62.2000	16:43 16:43 16:40 16:13	51 40 1 17	55,9000 55,8000 55,8000 55,3000	1 1 2 2	126 40 134 122	55.5000 55.4000 55.3000 55.2000	56.5000 56.6000 56.8000 56.9000	48 110 177 1200	2 2 2 1
SANPL	637,0000	16:43	34	646.00	-1.42 %	127	636.8000	637.0000	13	49	31 436	[+]
SPL	634.20 646.00	581.4000 710.6000	16:43 16:43 16:43 16:43	26 3 26 13	637,0000 637,0000 637,0000 637,0000	2 3 1 1	73 91 18 41	636.6000 636.4000 636.2000 636.0000	637.2000 637.4000 637.6000 637.8000	271 16 115 42	8 1 3 1
QNATECHNO	46,1000	16:42	100	46.80	-1.50 %	84	46.1000	46.8000	1247	4	166	[+]
QNA	45.30 46.80	42.2000 51.4000	16:28 16:28 16:20 16:19	11 1 20 11	46,8000 46,8000 46,8000 46,8000	1 3 3 2	25 150 269 101	46.0000 45.5000 45.3000 45.2000	47.2000 47.5000 48.0000 48.2000	35 600 250 40	1 1 1 1
HANDLOWY	116,8000	16:40	22	117.00	-1.52 %	552	116.8000	117.0000	285	17	1 971	[+]
BHW	116.20 118.40	105.4000 128.6000	16:37 16:35 16:35 16:35	23 22 39 6	116,8000 117,0000 117,0000 117,0000	3 6 13 8	504 1300 382 1977	116.4000 116.2000 116.0000 115.8000	117.6000 117.8000 118.0000 118.2000	959 1271 493 640	20 4 4 4
HERCULES	1,2900	16:44	1	1.32	-1.53 %	1000	1.2900	1.2850	1	39	54	[+]
HRS	1.29 1.45	1.1900 1.4500	16:41 16:41 16:41 16:40	1000 1000 15 2	1,4300 1,4300 1,3650 1,4100	1 1 1 1	3000 2000 1200 1500	1.2850 1.2750 1.2700 1.2650	1.4000 1.4050 1.4100 1.4300	962 1000 10000 1880	1 1 1 2
PURE	2,5350	16:39	257	2.58	-1.55 %	6384	2.5000	2.5250	88	178	456	[+]
PUR	2.50 2.66	2.3200 2.8300	16:39 16:38 16:38 16:38	243 248 99 81	2,5350 2,5350 2,5350 2,5350	1 1 1 1	4 5 4 800	2.4950 2.4900 2.4850 2.4800	2.5300 2.5350 2.5400 2.5450	317 257 1255 132	1 1 3 2
TOYA	9,5500	16:43	175	9.70	-1.55 %	31	9.5100	9.5500	77	47	451	[+]
TOA	9.46 9.75	8.7300 10.6600	16:41 16:41 16:41 16:41	346 1701 259 40	9,5000 9,5000 9,5000 9,5000	1 7 4 3	1654 2315 175 1160	9.5000 9.4500 9.4400 9.4200	9.5700 9.5800 9.6100 9.6300	1461 175 1000 200	3 1 1 1
COLUMBUS	3,6500	16:31	631	3.70	-1.62 %	2	3.6450	3.6700	120	45	165	[+]
CLC	3.53 3.72	3.3300 4.0600	16:13 16:01 16:01 16:01	230 752 148 202	3,6700 3,6750 3,6700 3,6700	1 1 1 1	220 2 350 2	3.6400 3.6350 3.6300 3.6250	3.6750 3.6850 3.6950 3.7000	9022 9 5 15	2 1 1 2
MAXCOM	6,0000	16:05	20	6.10	-1.64 %	75	5.9800	6.0000	8	0	2	[+]
MXC	5.98 6.10	5.5000 6.7000	12:55 12:46 12:37 09:00	222 1 85 2	6,0000 6,1000 5,9800 6,1000	1 2 1 1	1700 6 2 2	5.9000 5.8600 5.8400 5.8200	6.0400 6.0600 6.0800 6.1000	4 4 4 250	2 2 2 5
TSGAMES	111,1000	16:43	20	112.00	-1.68 %	17	111.1000	111.3000	87	16	1 810	[+]
TEN	110.80 112.90	100.8000 123.2000	16:43 16:43 16:42 16:42	4 16 19 20	111,4000 111,2000 111,2000 111,2000	6 4 5 1	315 259 1966 15	111.0000 110.9000 110.8000 110.7000	111.4000 111.5000 111.6000 111.7000	166 114 170 257	1 2 1 2
ATREM	62,8000	16:41	24	63.90	-1.72 %	37	62.8000	63.4000	29	18	1 117	[+]
ATR	60.50 64.00	57.6000 70.2000	16:41 16:41 16:41 16:39	50 21 9 60	63,0000 63,5000 63,4000 63,2000	1 2 2 3	227 270 211 165	62.5000 62.4000 62.3000 62.2000	63.6000 63.7000 64.0000 64.2000	100 321 436 305	1 2 5 2
IMCOMPANY	37,2500	16:21	13	37.90	-1.72 %	60	36.9500	37.2500	307	2	61	[+]
IMC	37.05 37.90	34.1500 41.6500	15:49 15:48 15:48 15:46	61 1 39 50	37,3500 37,4000 37,3500 37,0500	1 1 2 2	330 510 201 118	36.6500 36.6000 36.5000 36.2000	37.3000 37.4500 37.9500 38.0000	888 410 1216 1614	1 1 1 2
POLIMEXMS	9,0900	16:43	1000	9.25	-1.73 %	997	9.0900	9.0950	558	1 113	10 024	[+]
PXM	8.82 9.25	8.3250 10.1700	16:43 16:43 16:42 16:42	179 368 1084 177	9,0800 9,0800 9,0750 9,0700	1 2 2 1	869 673 573 192	9.0850 9.0800 9.0750 9.0700	9.1000 9.1100 9.1150 9.1200	480 1873 1000 3224	1 3 1 3
IMMOBILE	4,5200	15:18	9	4.60	-1.74 %	400	4.4700	4.5100	500	26	115	[+]
GKI	4.35 4.60	4.1400 5.0600	14:23 14:23 14:16 13:32	1 325 1 2	4,5200 4,5100 4,5100 4,5100	3 1 1 1	1400 250 5 900	4.4600 4.4400 4.4300 4.4200	4.5200 4.7500 4.7600 4.7700	3150 400 2589 400	2 1 3 1
DATAWALK	135,0000	16:43	20	137.00	-1.75 %	12	134.6000	135.0000	31	18	2 369	[+]
DAT	133.00 137.20	123.4000 150.6000	16:40 16:40 16:39 16:39	1 7 1 2	134,6000 134,6000 135,0000 135,0000	2 3 6 1	118 42 223 10	134.4000 134.2000 134.0000 133.8000	135.2000 135.4000 135.6000 135.8000	58 59 109 105	2 2 2 2
NEXITY	1,1200	12:18	125	1.12	-1.75 %	75	1.1200	1.1500	100	0	0	[+]
NXG	1.12 1.12	1.0100 1.2300	16:28 14:37 14:37 14:37	10 4389 200 200	1,1400 1,1300 1,1300 1,1400	1 1 3 2	200 200 1140 7195	1.1100 1.1000 1.0900 1.0800	1.1600 1.1700 1.1800 1.1900	100 200 10500 200	1 1 3 1
SCANWAY	444,0000	16:37	1	450.00	-1.77 %	38	439.0000	444.0000	39	14	6 183	[+]
SCW	410.00 450.00	405.0000 495.0000	16:37 16:36 16:36 16:36	1 1 1 1	444,0000 444,0000 444,0000 444,0000	4 4 2 6	38 24 25 141	438.0000 437.0000 436.0000 435.0000	445.0000 446.0000 447.0000 448.0000	60 14 20 60	3 1 2 4
MEXPOLSKA	3,8600	13:25	10	3.90	-1.78 %	100	3.7600	3.8600	2687	2	9	[+]
MEX	3.75 3.90	3.5100 4.2900	11:52 11:47 10:04 09:00	1 210 2 2000	3,8600 3,7500 3,8600 3,9000	2 2 4 1	300 1200 3650 8390	3.7500 3.7300 3.7200 3.7100	3.9300 3.9500 3.9600 3.9700	2197 2655 303 863	2 3 2 2
LPP	23 200,0000	16:43	2	23,500.00	-1.78 %	14	23180.0000	23220.0000	2	3	59 058	[+]
LPP	23,000.00 23,540.00	21160.0000 25840.0000	16:43 16:43 16:43 16:43	2 2 1 2	23 200,0000 23 180,0000 23 160,0000 23 160,0000	7 3 3 4	18 6 4 57	23160.0000 23140.0000 23120.0000 23100.0000	23240.0000 23260.0000 23280.0000 23300.0000	5 1 11 8	2 1 2 2
BIOTON	4,1250	16:43	20	4.20	-1.79 %	49	4.1250	4.1300	917	8	35	[+]
BIO	4.13 4.20	3.7800 4.6200	15:23 15:23 15:23 14:58	499 500 1 139	4,1450 4,1450 4,1450 4,1250	4 2 5 8	112 9 1610 18457	4.1200 4.1100 4.1050 4.1000	4.1500 4.1650 4.1900 4.1950	1428 10 2065 1044	1 1 5 1
SFINKS	0,4320	16:24	139	0.44	-1.82 %	381	0.4320	0.4370	7900	47	20	[+]
SFS	0.43 0.44	0.3990 0.4870	16:24 15:11 14:50 14:32	1003 3000 1300 120	0,4320 0,4380 0,4320 0,4300	3 3 3 1	6152 4900 5110 5000	0.4300 0.4270 0.4250 0.4240	0.4380 0.4430 0.4440 0.4450	4500 2541 2020 18940	1 2 2 3
LUBAWA	8,0500	16:43	127	8.20	-1.83 %	807	8.0150	8.0800	1499	336	2 713	[+]
LBW	8.00 8.24	7.3800 9.0100	16:41 16:40 16:40 16:40	230 190 310 200	8,0800 8,0800 8,0800 8,0800	1 1 15 7	150 200 8892 1031	8.0100 8.0050 8.0000 7.9950	8.0850 8.0900 8.1000 8.1150	1066 1358 2932 844	3 3 7 3
AGORA	8,6000	15:55	10	8.86	-1.83 %	810	8.6000	8.7000	533	14	123	[+]
AGO	8.60 8.86	7.9800 9.7400	15:35 15:26 15:25 15:25	5 200 250 140	8,6800 8,6000 8,6200 8,6200	1 1 2 4	152 170 692 3203	8.5600 8.5400 8.5200 8.5000	8.7200 8.7600 8.8000 8.8400	737 200 751 200	2 1 2 1
SANWIL	1,3000	15:40	74	1.30	-1.89 %	426	1.3000	1.3150	1005	2	2	[+]
SNW	1.30 1.32	1.1700 1.4300	13:26 12:51 12:44 09:21	100 400 15 1160	1,3050 1,3050 1,3150 1,3000	1 2 1 4	3535 1021 1560 10835	1.2950 1.2900 1.2850 1.2800	1.3200 1.3300 1.3350 1.3400	1220 400 1415 3509	3 1 1 3
NEWAG	113,8000	16:43	10	116.00	-1.90 %	204	113.6000	114.2000	98	11	1 249	[+]
NWG	113.60 116.00	104.4000 127.6000	16:43 16:43 16:43 16:43	44 43 19 30	113,8000 113,8000 114,0000 114,0000	5 8 20 4	49 137 730 31	113.4000 113.2000 113.0000 112.8000	114.6000 114.8000 115.0000 115.4000	96 13 63 130	3 3 3 1
EUROCASH	5,9350	16:43	47	6.05	-1.90 %	1969	5.9200	5.9400	32	104	620	[+]
EUR	5.92 6.08	5.4450 6.6550	16:43 16:43 16:43 16:43	172 434 43 231	5,9350 5,9350 5,9350 5,9350	1 6 1 18	51 1394 1500 4069	5.9150 5.9100 5.9050 5.9000	5.9450 5.9500 5.9550 5.9700	11 119 7 241	1 2 1 1
AILLERON	17,1800	16:42	5	17.24	-1.94 %	50	17.1200	17.1800	595	6	106	[+]
ALL	16.76 17.56	15.5200 18.9600	16:42 16:42 16:41 16:40	45 5 24 11	17,1600 17,1600 17,1600 17,1600	1 1 1 1	500 3 500 169	17.1000 17.0200 17.0000 16.9400	17.2200 17.2400 17.2800 17.3000	364 3 45 1250	2 1 2 1
KRVITAMIN	12,4000	13:46	2	12.40	-1.98 %	2	12.3500	12.6500	77	0	0	[+]
KVT	12.40 12.40	11.2000 13.6000	13:46 17:00 12:14 11:13	2 1 100 125	12,4000 12,6500 12,5000 12,5000	1 1 2 1	2 2 406 99	12.3000 12.2500 12.2000 12.1000	12.7000 12.8500 12.9000 12.9500	133 2 189 102	1 1 2 3
MILLENNIUM	18,1900	16:43	89	18.54	-2.05 %	18	18.1850	18.2100	742	143	2 605	[+]
MIL	18.08 18.54	16.6850 20.3800	16:42 16:42 16:41 16:41	329 2 2 355	18,1950 18,1950 18,1950 18,2000	1 2 4 4	200 146 828 741	18.1800 18.1750 18.1700 18.1650	18.2150 18.2200 18.2300 18.2350	432 713 395 617	1 3 2 2
ALIOR	122,9000	16:43	5	125.75	-2.07 %	172	122.8500	122.9000	511	225	27 706	[+]
ALR	121.60 125.75	113.2000 138.3000	16:43 16:43 16:43 16:43	17 5 102 6	122,9000 122,9000 122,9000 122,9000	5 4 1 1	661 213 10 500	122.8000 122.7500 122.7000 122.6500	122.9500 123.0000 123.0500 123.1000	1006 191 349 134	8 1 4 2
INTROL	7,5800	16:24	1	7.70	-2.07 %	1	7.5400	7.5800	1	2	16	[+]
INL	7.52 7.76	6.9400 8.4600	16:12 16:04 16:04 16:04	638 150 1 1	7,5400 7,5400 7,5400 7,5400	1 2 1 2	30 67 402 1275	7.5200 7.4800 7.4600 7.3800	7.7200 7.7400 7.7600 7.7800	50 1412 394 413	1 4 3 2
DINOPL	33,3000	16:43	16	34.01	-2.09 %	2236	33.2900	33.3000	3614	3 662	122 421	[+]
DNP	33.22 34.08	30.6100 37.4100	16:43 16:43 16:43 16:43	76 85 212 27	33,2900 33,2900 33,2900 33,2900	3 3 4 5	1125 701 1435 948	33.2800 33.2700 33.2600 33.2500	33.3100 33.3200 33.3300 33.3400	901 812 250 103	2 2 2 1
OTLOG	13,1200	14:48	2	13.40	-2.09 %	393	13.1000	13.1200	19	3	39	[+]
OTS	13.00 13.40	12.0600 14.7400	14:42 14:38 14:24 12:57	1 2 100 83	13,1200 13,1200 13,1000 13,2000	2 1 1 1	2266 396 115 100	13.0000 12.9800 12.9600 12.9400	13.1400 13.1800 13.2000 13.2600	110 109 180 287	1 1 3 1
CYBERFLKS	186,0000	16:43	1	190.00	-2.11 %	34	185.5000	186.0000	5	19	3 604	[+]
CBF	185.00 190.00	171.0000 209.0000	16:42 16:42 16:42 16:41	4 4 1 3	185,2000 185,2000 185,2000 186,0000	1 21 2 4	1 169 4 61	185.2000 185.0000 184.9000 184.8000	186.3000 186.4000 186.8000 187.0000	40 2664 7 89	2 2 1 1
PKOBP	96,3000	16:43	33	99.03	-2.14 %	245	96.3000	96.3200	136	1 711	164 834	[+]
PKO	95.80 99.13	89.1300 108.9200	16:43 16:43 16:43 16:43	142 136 34 221	96,3000 96,3000 96,3000 96,3000	6 4 2 3	1613 908 162 503	96.2900 96.2800 96.2700 96.2600	96.3300 96.3400 96.3500 96.3600	490 611 315 315	2 4 3 3
MODIVO	86,0600	16:43	25	87.98	-2.18 %	221	86.0400	86.0600	400	528	45 672	[+]
MDV	85.68 88.38	79.2000 96.7600	16:43 16:43 16:43 16:43	1 5 1 10	86,0600 86,0600 86,0400 86,0400	10 33 3 7	1570 2033 646 978	86.0200 86.0000 85.9800 85.9600	86.0800 86.1000 86.1200 86.1400	27 321 205 200	2 3 2 2
INGBSK	425,0000	16:42	1	428.00	-2.21 %	69	424.2000	425.0000	25	21	8 816	[+]
ING	416.40 431.80	385.2000 470.8000	16:42 16:41 16:41 16:41	15 1 37 23	425,0000 424,8000 424,6000 424,6000	2 2 2 2	130 65 245 40	424.0000 423.6000 423.4000 423.2000	425.2000 425.8000 426.0000 426.8000	1 13 3 27	1 1 2 4
BETACOM	5,0800	16:08	70	5.20	-2.31 %	1630	5.0800	5.2800	1648	1	3	[+]
BCM	5.08 5.28	4.6800 5.7200	15:28 12:50 12:50 09:24	2 27 223 200	5,2800 5,1800 5,2000 5,2000	2 2 1 1	2201 2157 317 377	5.0600 5.0000 4.9800 4.8800	5.3000 5.3600 5.4000 5.5000	1224 5578 999 2135	2 2 1 2
SNIEZKA	84,0000	16:20	38	87.00	-2.33 %	43	83.6000	84.0000	12	1	76	[+]
SKA	83.20 87.00	78.4000 95.6000	16:20 16:18 16:04 15:35	2 40 12 220	83,8000 83,8000 83,8000 83,8000	1 2 4 1	60 32 40 5	83.2000 83.0000 82.8000 82.6000	85.6000 85.8000 86.0000 86.6000	18 19 92 72	1 1 1 3
RENDER	75,2000	16:36	15	76.60	-2.34 %	31	75.0000	77.0000	100	0	33	[+]
RND	75.20 78.20	69.0000 84.2000	16:36 16:36 16:36 16:36	200 4 7 30	75,2000 75,4000 75,4000 76,0000	2 1 1 2	103 30 200 31	74.6000 74.4000 74.2000 74.0000	77.4000 78.2000 81.0000 82.0000	3 40 15 29	1 1 1 2
SOPHARMA	7,3000	12:04	10	7.40	-2.41 %	200	7.0400	7.2800	138	0	1	[+]
SPH	6.94 7.40	6.6600 8.1400	11:37 11:36 10:05 16:31	10 5 50 10	6,9400 6,9400 7,4000 7,4800	1 2 1 1	96 363 76 2500	6.9200 6.9000 6.8000 6.6000	7.3000 7.4000 7.4800 7.5000	893 26 178 519	1 1 1 2
PZU	65,0400	16:43	141	66.66	-2.43 %	4178	65.0200	65.0400	2923	2 061	134 698	[+]
PZU	64.82 66.66	60.0000 73.3200	16:43 16:43 16:43 16:43	10 1 71 31	65,0400 65,0400 65,0400 65,0200	8 10 6 7	2585 2069 831 2420	65.0000 64.9800 64.9600 64.9400	65.0600 65.0800 65.1000 65.1200	1944 1324 4374 1241	5 5 4 2
DBENERGY	10,0000	10:03	5	10.20	-2.44 %	5	9.9000	10.1000	10	0	0	[+]
DBE	10.00 10.25	9.1800 11.2000	09:01 09:01 09:01 09:01	1 1 1 1	10,2500 10,2500 10,2500 10,2500	2 1 2 2	15 20 15 100	9.8000 9.7000 9.6200 9.6000	10.2000 10.2500 10.3000 10.3500	62 111 172 37	2 2 3 2
ERBUD	27,5000	16:38	17	28.00	-2.48 %	32	27.5000	27.8000	87	4	106	[+]
ERB	27.25 28.00	25.2000 30.8000	16:35 16:35 16:35 16:35	1 66 20 16	27,8000 27,8000 27,7500 27,7500	1 3 11 6	10 105 580 292	27.3500 27.3000 27.2500 27.2000	27.8500 27.9000 27.9500 28.0000	20 98 50 700	1 2 1 1
MOSTALPLC	13,7000	16:39	69	14.15	-2.49 %	43	13.7000	13.8500	68	2	31	[+]
MSP	13.70 14.15	12.7500 15.5500	16:39 16:39 16:16 16:08	30 1 150 94	13,7000 13,7000 13,7500 13,7500	4 5 1 2	241 658 25 2125	13.6500 13.6000 13.5500 13.5000	13.9000 13.9500 14.0000 14.0500	118 123 264 30	2 1 2 1
PROTEKTOR	1,2380	16:22	209	1.27	-2.52 %	616	1.2260	1.2380	1551	70	86	[+]
PRT	1.22 1.27	1.1440 1.3960	16:22 16:22 16:22 16:22	24 46 16 516	1,2380 1,2340 1,2320 1,2300	2 1 3 3	2006 46 2059 1072	1.2240 1.2220 1.2200 1.2140	1.2400 1.2440 1.2480 1.2500	1900 23 17 2612	1 1 1 3
11B	171,5000	16:42	1	178.80	-2.56 %	90	171.1000	171.5000	27	19	3 331	[+]
11B	170.00 178.80	161.0000 196.6000	16:41 16:41 16:41 16:41	34 1 21 27	171,1000 171,1000 171,1000 171,1000	2 2 1 2	808 38 150 40	171.0000 170.6000 170.5000 170.4000	171.7000 171.8000 171.9000 172.0000	37 60 100 15	2 1 1 1
SYGNITY	76,0000	16:43	20	78.00	-2.56 %	20	75.8000	76.0000	87	6	428	[+]
SGN	73.60 78.00	70.2000 85.8000	16:42 16:42 16:39 16:36	38 27 5 2	76,0000 76,2000 76,4000 76,2000	1 1 1 3	73 23 1 31	75.5000 75.2000 75.1000 75.0000	76.4000 77.2000 77.3000 77.8000	381 20 10 6	1 1 1 1
AIRWAY	0,3050	14:31	9934	0.31	-2.56 %	700	0.3010	0.3065	7510	41	12	[+]
AWM	0.29 0.31	0.2805 0.3425	14:29 13:30 13:28 13:25	66 3740 1260 66	0,3050 0,3100 0,3100 0,2965	1 1 1 1	800 900 1424 6600	0.3000 0.2970 0.2960 0.2955	0.3125 0.3130 0.3140 0.3150	3090 9123 2502 7000	3 2 1 2
SANTANDER	43,6400	14:03	1	44.79	-2.57 %	500	43.7700	44.0000	177	1	43	[+]
SAN	43.61 44.79	40.3150 49.2650	14:03 14:02 14:00 13:58	79 141 34 5	43,7150 43,7150 43,7150 43,7150	4 3 1 1	345 255 100 5000	43.6400 43.6050 43.4350 43.3700	44.1100 44.5400 45.0000 45.8900	5000 21 22 172	1 1 1 1
PHOTON	1,1300	16:15	4	1.13	-2.59 %	2666	1.1250	1.1300	954	3	4	[+]
PEN	1.13 1.13	1.0200 1.2400	16:15 15:06 15:06 10:48	42 513 487 2100	1,1300 1,1300 1,1300 1,1300	2 1 4 1	2688 43 2435 45	1.1200 1.1150 1.1100 1.1050	1.1500 1.1550 1.1600 1.1700	1205 719 10936 280	1 1 3 2
KOMPUTRON	6,0100	16:34	498	6.07	-2.59 %	4	6.0200	6.1200	2	6	39	[+]
KOM	6.01 6.24	5.4700 6.6700	16:34 16:34 16:34 16:34	2 596 70 2	6,0100 6,0200 6,0200 6,0200	6 6 2 1	181 236 702 313	6.0100 6.0000 5.9800 5.9700	6.1300 6.1400 6.1500 6.1800	2 330 1090 400	1 1 2 1
GAMEOPS	13,0500	15:19	3	13.40	-2.61 %	193	13.0500	13.3000	96	2	33	[+]
GOP	12.90 13.45	12.1000 14.7000	15:05 14:55 14:30 14:30	4 100 248 5	13,0500 13,3500 13,0000 13,2000	1 3 1 1	752 1984 100 160	13.0000 12.9000 12.7500 12.7000	13.3500 13.4000 13.4500 13.5000	301 200 105 661	3 1 2 2
PLAZACNTR	1,6360	16:43	1	1.58	-2.62 %	1	1.6340	1.6360	288	30	48	[+]
PLZ	1.57 1.66	1.4260 1.7420	16:42 16:42 16:42 16:42	1 1 1 1	1,6360 1,6360 1,6360 1,6360	1 2 1 2	1211 2126 1211 36038	1.6060 1.6040 1.6020 1.6000	1.6500 1.6640 1.6780 1.6800	1264 814 490 3037	2 1 1 1
ZUE	12,8000	16:39	150	13.20	-2.66 %	259	12.8000	12.9000	1	40	506	[+]
ZUE	12.70 13.20	11.9000 14.5000	16:22 16:14 16:12 16:03	1 2000 12 4	12,9000 12,8500 12,8000 12,8000	2 7 6 11	2665 4449 8508 4042	12.7500 12.7000 12.6500 12.6000	13.1000 13.2000 13.3000 13.3500	240 624 676 93	1 1 2 1
CDPROJEKT	285,0000	16:43	35	293.00	-2.76 %	337	284.8000	285.1000	476	269	77 044	[+]
CDR	283.00 293.00	263.7000 322.3000	16:43 16:43 16:43 16:43	20 2 29 4	285,0000 284,8000 285,0000 285,0000	5 2 2 3	75 40 41 63	284.7000 284.6000 284.5000 284.4000	285.2000 285.3000 285.4000 285.5000	65 165 81 121	2 2 3 3
NOVAVISGR	0,7000	16:42	2392	0.72	-2.78 %	309	0.6930	0.7000	608	142	100	[+]
NVG	0.69 0.72	0.6480 0.7920	16:42 16:41 16:41 16:38	300 200 50 9	0,7000 0,7000 0,7000 0,7070	3 4 2 1	2040 6308 1078 14	0.6920 0.6900 0.6890 0.6880	0.7070 0.7080 0.7090 0.7130	55 535 500 3500	2 2 1 1
YARRL	5,4000	12:45	50	5.54	-2.88 %	45	5.4600	5.5600	225	3	14	[+]
YRL	5.40 5.54	4.9900 6.0800	10:35 10:35 10:13 09:48	761 239 5 256	5,4000 5,4000 5,4000 5,4000	2 5 4 4	460 1425 170 175	5.4400 5.4000 5.3600 5.3400	5.6000 5.6400 5.6600 5.6800	100 1602 1120 114	2 8 2 2
MBANK	1 166,0000	16:43	4	1,202.00	-2.95 %	27	1166.0000	1167.0000	89	34	39 663	[+]
MBK	1,165.00 1,210.00	1082.0000 1322.0000	16:43 16:43 16:43 16:43	11 8 13 2	1 166,0000 1 166,0000 1 166,0000 1 166,0000	3 5 4 4	8 81 38 114	1165.5000 1165.0000 1164.5000 1163.0000	1168.5000 1169.0000 1169.5000 1170.0000	37 40 31 90	3 2 2 2
ATLANTAPL	18,0500	16:04	50	18.60	-2.96 %	730	18.0500	18.6000	444	1	11	[+]
ATP	18.05 18.60	16.7500 20.4000	15:24 15:13 14:03 13:53	2 10 1 100	18,2000 18,2000 18,1500 18,2000	3 1 1 1	495 870 75 5	18.0000 17.8000 17.7000 17.5000	18.6500 19.0500 19.1000 19.3000	1 145 1 1	1 2 1 1
AMICA	51,4000	16:34	10	52.50	-3.02 %	151	51.5000	51.8000	164	8	399	[+]
AMC	51.40 52.60	47.2500 57.7000	16:33 16:33 16:32 16:32	2 18 37 2	51,4000 51,4000 51,4000 51,4000	5 4 8 10	180 4 201 430	51.4000 51.3000 51.2000 51.1000	52.0000 52.1000 52.2000 52.3000	51 213 200 31	2 2 1 2
COGNOR	5,1200	16:43	345	5.25	-3.03 %	694	5.1150	5.1250	3669	370	1 901	[+]
COG	5.07 5.25	4.7260 5.7750	16:43 16:41 16:41 16:41	250 93 7 2	5,1200 5,1250 5,1250 5,1100	2 3 6 1	195 2586 772 312	5.1100 5.1050 5.1000 5.0950	5.1300 5.1350 5.1400 5.1450	5177 391 190 4553	1 3 2 1
PEKAO	236,3000	16:43	72	242.80	-3.04 %	591	236.3000	236.4000	667	474	112 518	[+]
PEO	235.50 243.20	218.6000 267.0000	16:43 16:43 16:43 16:43	67 38 37 74	236,3000 236,3000 236,3000 236,3000	2 4 2 2	115 505 276 2301	236.2000 236.1000 236.0000 235.9000	236.5000 236.6000 236.7000 236.8000	259 295 613 294	6 5 6 4
BORYSZEW	4,4350	16:39	157	4.53	-3.06 %	1055	4.4350	4.4400	5643	288	1 276	[+]
BRS	4.35 4.55	4.0800 4.9800	16:39 16:36 16:36 16:34	288 186 100 266	4,4350 4,4300 4,4350 4,4300	1 4 2 2	228 8610 8500 1481	4.4300 4.4200 4.4100 4.4050	4.4450 4.4500 4.4600 4.4700	1892 4860 1000 1000	1 1 1 1
EUROHOLD	3,8000	16:34	15	3.86	-3.06 %	185	3.8000	3.9000	200	1	2	[+]
EHG	3.80 3.90	3.4800 4.2400	16:34 15:46 13:54 09:08	85 300 115 50	3,8600 3,9000 3,8600 3,9200	1 1 1 2	302 625 1 198	3.7200 3.7000 3.6400 3.5200	3.9200 3.9600 4.0000 4.1800	4548 3441 54 500	3 1 2 1
SPYROSOFT	441,0000	16:42	1	460.00	-3.08 %	3	445.0000	450.0000	7	0	50	[+]
SPR	441.00 463.00	414.0000 506.0000	16:42 16:42 16:42 16:42	3 1 1 1	441,0000 441,0000 442,0000 444,0000	1 2 1 3	9 2 18 24	441.0000 440.0000 437.0000 435.0000	453.0000 457.0000 458.0000 459.0000	1 1 25 16	1 1 3 1
KRUK	472,9000	16:43	4	488.00	-3.09 %	12	472.9000	473.0000	3	16	7 768	[+]
KRU	469.40 488.00	439.2000 536.8000	16:43 16:43 16:43 16:43	3 12 19 2	472,9000 473,0000 472,9000 472,9000	5 1 3 1	40 9 48 13	472.8000 472.7000 472.6000 472.5000	473.1000 473.2000 473.4000 473.5000	2 6 19 17	1 2 2 1
WASKO	8,7400	16:27	752	9.04	-3.10 %	725	8.6000	8.7000	821	75	660	[+]
WAS	8.50 9.06	8.1400 9.9400	16:27 16:27 16:27 16:27	347 512 901 288	8,7400 8,7400 8,7400 8,7400	1 2 2 4	412 1247 2500 1800	8.5600 8.5400 8.5200 8.5000	8.7200 8.7800 8.8000 8.8200	412 2108 5396 100	1 2 2 1
PASSUS	130,8000	16:42	4	133.00	-3.11 %	15	129.8000	130.6000	35	7	956	[+]
PAS	128.00 134.00	119.8000 146.2000	16:42 16:42 16:41 16:40	3 5 1 2	130,6000 130,6000 130,6000 130,6000	1 1 4 2	158 3 33 17	129.6000 129.4000 129.0000 128.6000	130.8000 131.0000 131.4000 131.6000	188 124 6 37	2 1 2 1
VERCOM	130,4000	16:43	29	135.00	-3.12 %	41	129.6000	130.4000	80	2	250	[+]
VRC	129.00 135.00	121.6000 148.4000	16:29 16:28 16:28 16:28	1 3 13 50	129,6000 129,8000 129,8000 129,8000	2 2 2 1	60 17 4 19	129.4000 129.2000 129.0000 128.8000	130.6000 131.0000 131.4000 131.6000	53 1 24 69	1 1 3 1
XTB	106,5600	16:44	85	110.50	-3.16 %	392	106.4600	106.5400	654	198	21 243	[+]
XTB	106.34 110.52	99.4500 121.5400	16:44 16:44 16:44 16:44	1200 60 79 515	106,5600 106,5400 106,5400 106,5400	1 2 4 4	172 213 494 313	106.4400 106.4200 106.4000 106.3800	106.5600 106.5800 106.6000 106.6200	1285 336 74 100	2 2 1 2
WOODPCKR	3,0600	16:10	294	3.15	-3.16 %	906	3.0600	3.1100	5	5	16	[+]
WPR	3.06 3.15	2.8400 3.4600	16:10 15:53 15:48 15:48	120 533 347 3	3,0600 3,0600 3,0600 3,0600	2 2 1 1	1067 368 200 500	3.0500 3.0000 2.9700 2.9600	3.1200 3.1300 3.1500 3.2000	280 528 395 20	1 1 2 1
TEXT	38,5800	16:43	30	39.86	-3.21 %	100	38.5400	38.6200	154	41	1 614	[+]
TXT	38.52 39.86	35.8800 43.8400	16:43 16:42 16:42 16:41	45 98 35 45	38,5800 38,6000 38,6000 38,6000	2 12 3 5	5436 3673 330 260	38.5200 38.5000 38.4800 38.4600	38.6400 38.8400 38.8600 38.9000	7 1 486 286	1 1 1 1
ENTER	57,0000	16:41	1	59.00	-3.23 %	35	56.9000	57.3000	111	8	471	[+]
ENT	56.00 59.00	53.1000 64.9000	16:41 16:40 16:40 16:28	8 17 13 1	57,2000 57,3000 57,2000 57,2000	1 1 3 4	35 5 74 571	56.8000 56.7000 56.6000 56.5000	57.4000 57.5000 57.6000 57.8000	87 48 60 23	3 1 1 1
LSISOFT	43,5000	16:32	11	45.00	-3.33 %	46	42.8000	43.7000	16	1	54	[+]
LSI	42.50 45.00	40.5000 49.5000	16:26 16:24 16:24 16:16	4 8 40 1	42,7000 43,3000 43,3000 43,3000	1 4 1 1	50 330 27 200	42.7000 42.0000 41.0000 40.5000	43.8000 44.0000 44.5000 44.9000	33 200 24 1065	1 1 1 1
COALENERG	2,3640	15:47	651	2.45	-3.35 %	1050	2.3660	2.3880	925	52	125	[+]
CLE	2.36 2.45	2.2040 2.6920	15:47 15:47 15:44 15:39	169 150 335 500	2,3640 2,3640 2,3880 2,3620	4 3 3 1	6825 1150 2453 600	2.3640 2.3620 2.3600 2.3540	2.3900 2.4140 2.4160 2.4180	102794 445 1938 1255	1 1 1 2
UNICREDIT	275,0000	16:40	10	277.70	-3.51 %	1000	272.8000	275.2500	1000	0	122	[+]
UCG	275.00 279.00	249.9500 305.4500	16:40 16:00 13:03 12:57	281 10 10 10	275,0000 275,1000 275,1000 275,1000	1 1 0 0	1000 60 0 0	272.7500 26.0000 0.0000 0.0000	276.4000 279.0000 300.0000 570.0000	30 13 79 1	1 1 1 1
DIGITANET	203,4000	16:42	25	210.80	-3.51 %	27	203.2000	204.2000	33	8	1 679	[+]
DIG	202.00 210.80	189.8000 231.8000	16:40 16:40 16:40 16:40	1 1 3 19	204,8000 204,8000 203,2000 203,2000	3 1 2 1	55 14 6 27	203.0000 202.8000 202.6000 202.4000	205.0000 205.2000 205.4000 206.2000	120 19 100 3	2 1 1 1
NTTSYSTEM	11,0000	16:38	134	11.40	-3.51 %	1250	10.9000	11.0000	2666	38	423	[+]
NTT	10.95 11.55	10.3000 12.5000	16:38 16:34 16:25 16:22	866 133 2300 200	11,0000 11,0000 11,0000 11,0000	3 2 3 3	1413 1525 940 1730	10.8500 10.8000 10.7500 10.7000	11.1500 11.2000 11.3000 11.4000	500 1468 750 800	1 2 1 3
POINTGROUP	2,1300	15:43	200	2.21	-3.62 %	439	2.0400	2.1300	7349	18	37	[+]
PGM	1.99 2.21	1.9900 2.4300	15:08 15:06 14:57 13:53	15 55 2 1	2,1300 2,1300 2,0400 2,1300	2 1 1 1	7555 1928 880 2000	2.0300 2.0000 1.9100 1.8900	2.2000 2.2100 2.2700 2.2800	999 586 421 400	1 1 1 1
MOSTALWAR	5,1600	16:42	11	5.30	-3.73 %	202	5.1200	5.1600	326	17	89	[+]
MSW	5.00 5.36	4.7700 5.8200	16:41 16:41 16:24 14:48	724 50 200 10	5,1600 5,1600 5,1600 5,1800	5 3 1 5	1315 405 211 733	5.1000 5.0800 5.0600 5.0400	5.1800 5.2000 5.2200 5.2400	293 327 546 300	1 3 4 1
MIRACULUM	0,6140	16:17	1000	0.62	-3.76 %	4175	0.6160	0.6300	10836	53	33	[+]
MIR	0.61 0.63	0.5600 0.6840	16:17 15:59 15:47 15:08	9000 2164 836 79	0,6160 0,6300 0,6300 0,6300	4 3 3 1	4012 4745 18017 1234	0.6140 0.6120 0.6100 0.6020	0.6320 0.6340 0.6460 0.6480	3951 1900 1746 3329	2 1 2 1
RAINBOW	142,0000	16:44	1024	147.00	-3.86 %	8	140.5000	140.9000	31	76	10 705	[+]
RBW	137.40 147.60	132.3000 161.7000	16:44 16:44 16:44 16:44	57 9 20 1	141,9000 141,9000 141,9000 141,9000	2 5 1 3	11 39 57 126	140.4000 140.3000 140.2000 140.1000	141.0000 141.1000 141.2000 141.3000	34 6 57 9	2 1 1 1
PEKABEX	9,8000	16:38	129	10.36	-3.92 %	263	9.8000	9.9000	900	54	539	[+]
PBX	9.80 10.40	9.3300 11.3800	16:38 16:38 16:32 16:32	6 65 200 100	9,8000 9,8000 9,8200 9,8200	1 6 1 5	5 671 200 1267	9.7900 9.7800 9.7600 9.7500	9.9300 9.9400 9.9800 10.0000	1 249 3 12	1 1 1 1
ZEPAK	19,0400	16:36	99	19.98	-3.94 %	5	18.9000	19.0200	19	14	264	[+]
ZEP	18.84 20.00	18.0000 21.9500	16:22 16:22 16:22 16:22	125 100 101 60	18,8400 18,8600 18,9000 18,9200	1 4 4 1	5 248 432 100	18.8800 18.8400 18.8200 18.7600	19.0400 19.0600 19.1000 19.1800	98 300 1600 64	1 1 1 2
KOMPAP	19,2000	10:41	420	20.00	-4.00 %	568	18.9000	19.2000	420	1	21	[+]
KMP	19.20 20.00	18.0000 22.0000	10:41 10:00 09:55 09:05	50 330 50 32	19,2000 20,0000 20,0000 20,0000	1 1 1 1	122 500 440 200	18.8000 18.5000 18.4000 17.7000	19.9000 20.6000 21.0000 23.6000	135 455 263 300	2 1 2 1
FASING	14,4000	16:08	521	15.00	-4.00 %	41	14.4000	14.9000	504	3	38	[+]
FSG	14.00 15.00	13.5000 16.5000	14:59 14:59 14:59 14:59	49 10 10 431	14,0000 14,1000 14,1000 14,4000	1 2 6 1	529 108 2381 90	14.2000 14.1000 14.0000 13.7000	15.0000 15.4000 15.9000 16.0000	1141 500 150 100	3 1 1 1
IZOLACJA	4,0000	13:53	310	4.10	-4.08 %	870	4.0000	4.1000	1900	1	3	[+]
IZO	4.00 4.17	3.6900 4.5100	13:53 09:03 09:03 09:03	10 2 9 24	4,0000 4,1700 4,0200 4,0200	1 1 2 1	2000 3 1135 12000	3.9200 3.9100 3.8200 3.8000	4.1700 4.1800 4.2000 4.2100	606 1217 8450 409	3 2 2 1
AGROTON	4,7950	16:20	125	5.00	-4.10 %	1	4.7350	4.7950	317	3	17	[+]
AGT	4.70 5.00	4.5000 5.5000	13:54 12:37 11:46 10:25	100 293 2 250	4,8000 4,8000 4,8550 4,7200	1 2 2 3	450 344 1050 1018	4.7300 4.7200 4.7150 4.7100	4.8000 4.8550 4.8900 4.9150	3891 26 20 20	1 2 1 1
DIAG	148,5000	16:43	21	156.20	-4.13 %	273	148.4000	148.6000	580	139	20 966	[+]
DIA	148.20 156.30	140.6000 171.8000	16:43 16:43 16:43 16:43	23 29 1 1	148,5000 148,5000 148,6000 148,6000	3 14 12 76	23 454 248 1912	148.3000 148.2000 148.1000 148.0000	148.7000 148.8000 148.9000 149.0000	50 94 35 250	1 2 2 1
ZREMB	8,9000	16:43	160	9.43	-4.20 %	201	8.8600	8.9000	1966	94	837	[+]
ZRE	8.51 9.43	8.4900 10.3600	16:43 16:43 16:40 16:40	112 123 77 969	8,9000 8,9000 8,9000 8,9000	6 2 2 1	784 61 519 130	8.8500 8.8400 8.8300 8.8200	8.9800 9.0100 9.0200 9.0400	5176 500 978 403	2 1 1 2
RYVU	23,4000	16:43	50	24.50	-4.29 %	380	23.4000	23.8000	116	16	378	[+]
RVU	23.40 24.65	22.0500 26.9500	16:43 16:43 16:43 16:43	413 50 10 50	23,4000 23,4000 23,5000 23,5000	1 3 4 3	200 1001 995 465	23.3500 23.3000 23.2500 23.2000	23.8500 23.9000 23.9500 24.0000	111 21 235 2716	1 1 2 4
LARQ	2,0100	14:31	1	2.14	-4.29 %	200	2.0500	2.1000	4195	0	0	[+]
LRQ	2.01 2.14	1.9300 2.3500	09:02 15:20 15:20 14:40	10 2603 453 86	2,1400 2,1000 2,0900 2,0900	2 3 2 1	1199 12568 2550 350	2.0100 2.0000 1.9600 1.8500	2.1400 2.1500 2.1800 2.1900	1765 998 125 5000	2 1 1 1
HYDROTOR	16,2000	16:41	223	16.60	-4.42 %	80	16.1500	16.2000	37	1	17	[+]
HDR	16.20 16.65	14.9500 18.2500	16:41 16:38 16:30 16:25	60 65 8 280	16,2000 16,6000 16,6500 16,6500	1 1 1 2	15 65 40 126	16.1000 15.4000 15.1000 15.0000	16.6000 16.7500 17.3500 17.5000	2640 448 209 1141	2 1 2 4
ARTIFEX	20,0500	16:41	138	21.05	-4.75 %	296	20.0500	20.4000	434	22	449	[+]
ART	20.05 21.70	18.9600 23.1500	16:41 16:41 16:38 16:38	40 6 1019 1816	20,1000 20,1000 20,1000 20,1500	5 1 1 1	251 20 20 400	20.0000 19.9200 19.9000 19.6800	20.4500 20.5000 20.7000 20.8000	250 168 200 782	1 1 1 1
SYNTHAVERSE	3,4000	16:43	360	3.59	-5.03 %	919	3.3900	3.4450	3234	228	786	[+]
SVE	3.39 3.60	3.2350 3.9450	16:43 16:43 16:43 16:43	100 1000 1000 1000	3,4000 3,4000 3,4000 3,4000	2 1 2 3	13 700 492 5898	3.3850 3.3800 3.3700 3.3600	3.4600 3.4850 3.5200 3.5300	3 1999 1303 1100	1 1 3 2
ONESANO	0,6280	15:25	50	0.66	-5.42 %	2000	0.6320	0.6480	2000	25	16	[+]
ONO	0.63 0.66	0.5980 0.7300	15:25 15:25 15:25 15:24	50 1000 50 50	0,6300 0,6300 0,6320 0,6340	1 4 1 1	7777 9385 50 50	0.6300 0.6280 0.6260 0.6240	0.6500 0.6520 0.6540 0.6560	38833 50 80 50	3 1 2 1
ADIUVO	0,5600	14:34	50	0.55	-6.04 %	1000	0.5640	0.5700	148	6	3	[+]
ADV	0.55 0.58	0.4970 0.6060	14:34 14:34 09:33 09:03	1000 1800 1 1	0,5600 0,5640 0,5780 0,5700	1 2 2 2	1000 1050 6300 4753	0.5600 0.5540 0.5520 0.5500	0.5780 0.5880 0.5900 0.5980	76 3041 12712 3460	1 1 1 3
MWTRADE	3,4600	16:05	872	3.68	-6.49 %	537	3.4000	3.6600	500	1	3	[+]
MWT	3.46 3.68	3.3200 4.0400	16:05 16:05 10:00 09:52	17 11 89 2	3,4600 3,4600 3,4600 3,6800	2 1 1 1	1002 406 928 25	3.2000 3.1600 2.8800 2.8000	3.6800 3.7000 3.8000 3.8200	498 6000 27 200	1 1 1 1
DGA	26,8000	13:14	2	28.50	-6.94 %	53	26.8000	27.5000	280	0	1	[+]
DGA	26.80 28.50	25.7000 31.3000	13:14 13:01 13:00 11:11	2 3 5 5	27,2000 27,2000 27,4000 27,8000	2 2 1 1	200 160 145 296	26.6000 26.4000 26.2000 25.4000	28.5000 28.9000 29.4000 29.8000	195 174 100 284	1 1 1 2
ARCTIC	7,3000	16:43	200	7.96	-8.29 %	800	7.2800	7.3000	862	214	1 613	[+]
ATC	7.17 7.96	7.1700 8.7500	16:42 16:41 16:39 16:39	288 5 445 555	7,3000 7,3000 7,3000 7,3000	2 2 8 2	1650 154 708 925	7.2700 7.2600 7.2500 7.2400	7.3100 7.3800 7.3900 7.4000	18 690 200 1758	2 1 1 2
EUCO	0,5590	16:42	195	0.65	-9.84 %	1300	0.5430	0.5550	1490	804	477	[+]
EUC	0.52 0.71	0.4745 0.5790	16:42 16:42 16:40 16:40	1158 1314 1029 823	0,5590 0,5580 0,5590 0,5590	2 2 1 2	3480 15810 3120 16500	0.5420 0.5410 0.5310 0.5250	0.5590 0.5600 0.5660 0.5680	2305 3505 7450 2000	1 1 2 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4279	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	3.0000 5.0000 5.3000 5.3500	163 213 8556 477	1 1 9 1

GPW	Świat	Waluty

Notowania GPW
WIG	131181.1	-1.17%	16:43
WIG20	3571.7	-1.22%	16:58
WIG20 Fut	3549.0	-1.20%	16:43
WIG20USD	986.0	-1.24%	16:43
mWIG40	9034.8	-1.09%	16:43
sWIG80	31163.3	-0.41%	16:43

Notowania Świat
SPX500	7144.4	+0.09%	16:57
NDX100	26955.5	+0.07%	16:57
Nikkei	59140.2	-0.75%	8:45
DAX	24159.2	-0.15%	16:43
Ropa WTI	93.1	+0.14%	16:58
Złoto	4734.5	-0.12%	16:58

Notowania Waluty
EUR/PLN	4.23809	-0.14%	16:58
CHF/PLN	4.61785	-0.07%	16:58
USD/PLN	3.61924	-0.15%	16:58
EUR/USD	1.17099	+0.01%	16:58
GBP/USD	1.35108	+0.06%	16:58
USD/JPY	159.391	-0.05%	16:58

Forum
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]

Wzrosty	Spadki	Staty
CAPITAL	2.32	26.78%
MERCOR	14.30	13.49%
MOVIEGAMES	8.05	11.03%
OPTEAM	4.22	9.33%
IMPERA	1.96	8.89%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUCO	0.56	-9.84%
ARCTIC	7.30	-8.29%
DGA	26.80	-6.94%
MWTRADE	3.46	-6.49%
Więcej ...
Rośnie:		107 Spółek
Bez zmian:		42 Spółek
Spada:		205 Spółek
Obrót:		1,923,190,828 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