GraGieldowa.pl » Notowania » Wszystkie GPW notowane w systemie ciągłym

Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

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.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	2509	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	50 100 1 0	0.4200 0.3930 0.0200 0.0000	0.3910 1.0000 1.0100 1.4500	37 1000 505 355	1 1 1 1
COMPREMUM	0,9400	17:00	102	0.84	11.90 %	213	0.9400	0.9440	12	86	77	[+]
CPR	0.82 0.94	0.8320 1.0150	17:00 17:00 17:00 17:00	9898 10000 102 1626	0,9400 0,9400 0,9400 0,9400	1 1 3 2	5000 9000 1680 2000	0.8500 0.8340 0.8240 0.8200	0.9500 0.9540 0.9740 0.9880	1800 5000 5000 2593	2 1 1 1
MDIENERGIA	0,9800	16:49	18	0.90	9.13 %	20	0.9400	0.9800	81	6	6	[+]
MDI	0.89 0.98	0.8100 0.9900	16:40 16:40 16:40 16:40	2 20 20 21	0,9800 0,9780 0,9680 0,9620	3 1 2 1	63 21 46 23	0.9120 0.9060 0.9020 0.8920	0.9860 0.9900 0.9920 0.9940	4800 2499 999 30	1 1 1 1
WIRTUALNA	56,5000	17:03	65	55.00	8.65 %	211	56.4000	56.5000	35	208	11 629	[+]
WPL	54.60 57.30	49.5000 60.5000	17:03 17:01 17:01 17:01	100 49 9 42	56,5000 56,5000 56,5000 56,5000	1 2 5 1	50 85 1650 100	56.3000 56.2000 56.0000 55.9000	56.6000 56.7000 56.8000 56.9000	3 270 474 240	1 1 3 3
FMG	86,6000	09:59	1	86.60	8.52 %	1	78.8000	86.2000	32	0	0	[+]
FMG	86.60 86.60	78.0000 95.2000	17:00 14:19 13:37 13:18	1 5 1 7	79,8000 82,4000 82,4000 79,4000	1 1 1 1	6 13 24 70	78.6000 78.4000 77.6000 77.4000	86.4000 86.6000 87.0000 87.8000	15 20 60 29	1 1 2 1
KGL	11,7000	11:33	170	10.80	8.33 %	100	11.1000	11.5000	696	1	12	[+]
KGL	10.80 11.70	9.7500 11.8000	10:39 09:30 09:30 09:30	1 670 141 56	11,7000 10,9000 10,9000 10,8000	2 1 2 2	787 234 109 23	11.0000 10.6000 10.2000 10.0000	11.7000 11.8000 12.0000 12.5000	650 215 230 345	2 2 2 3
COALENERG	2,6500	17:00	1744	2.46	8.16 %	576	2.6100	2.6500	3930	234	629	[+]
CLE	2.46 2.80	2.4300 2.9700	17:00 17:00 17:00 17:00	265 300 300 235	2,6500 2,6500 2,6500 2,6500	2 1 1 1	4944 5000 300 2922	2.6000 2.5800 2.5600 2.5300	2.6800 2.6900 2.7200 2.7300	801 300 400 4749	1 1 1 1
WIKANA	7,3000	17:00	1	6.80	7.35 %	1130	6.7500	7.3000	1324	4	26	[+]
WIK	6.50 7.40	6.1500 7.4500	16:43 15:10 12:45 12:25	201 6 60 573	7,2500 7,4000 7,4000 7,2500	1 1 1 1	9 100 1709 75	6.6000 6.5000 6.4000 6.2000	7.4000 7.5000 7.6000 7.9000	2895 220 2449 901	1 1 3 1
PULAWY	48,7000	16:49	1	45.70	6.56 %	20	46.5000	48.6000	45	5	247	[+]
ZAP	45.20 48.80	41.2000 50.2000	16:49 16:49 16:49 16:49	34 40 4 166	48,6000 48,4000 48,4000 47,7000	1 1 1 1	40 60 101 20	46.4000 46.3000 46.2000 45.8000	48.7000 48.8000 49.0000 49.1000	68 496 413 2	1 5 3 1
INC SA	1,6000	12:02	600	1.60	6.31 %	500	1.5250	1.6000	1931	3	5	[+]
INC	1.52 1.60	1.4400 1.7600	11:06 11:06 11:06 11:05	370 160 70 900	1,6000 1,5900 1,5850 1,5800	1 1 3 1	1000 5121 1546 2125	1.5200 1.5050 1.5000 1.4700	1.6050 1.6100 1.6200 1.6250	5171 2534 5922 2150	2 2 4 1
WIELTON	6,5000	17:00	23	6.02	6.21 %	4	6.4900	6.5000	2780	51	320	[+]
WLT	6.01 6.50	5.4200 6.6200	17:00 17:00 17:00 17:00	2 4 18 268	6,5000 6,5000 6,5000 6,5000	3 1 2 2	605 3450 1818 1379	6.4300 6.4200 6.4000 6.3500	6.5100 6.5200 6.5400 6.5500	200 133 1065 301	1 2 3 2
TATRY MOUNTAIN	94,0000	14:33	2	94.00	6.21 %	4	88.0000	94.0000	617	0	0	[+]
TMR	94.00 94.00	85.0000 103.0000	14:37 10:10 15:59 12:20	20 1 10 12	88,5000 94,0000 95,0000 95,0000	1 1 1 1	1 20 8 5	86.0000 85.0000 80.5000 80.0000	95.0000 103.0000 104.0000 105.0000	28 59 75 105	2 1 2 1
DRAGOENT	25,9000	17:00	1	24.40	6.15 %	4	24.4000	25.9000	100	3	64	[+]
DGE	24.10 26.00	22.0000 26.8000	17:00 17:00 17:00 17:00	2 3 2 3	25,9000 25,9000 25,9000 25,9000	1 1 1 1	4 4 17 269	24.3000 24.2000 24.1000 24.0000	26.0000 26.6000 26.7000 26.8000	27 201 72 79	1 2 4 1
AGORA	9,0800	17:00	499	8.58	6.07 %	100	9.0200	9.0800	91	146	1 316	[+]
AGO	8.58 9.16	7.7400 9.4200	17:00 16:24 16:24 16:24	101 318 100 40	9,0800 9,1000 9,0800 9,0800	1 1 1 6	200 112 2 2302	8.9600 8.9400 8.9200 8.9000	9.1000 9.1800 9.2000 9.2200	2104 200 1400 791	2 1 2 3
SELVITA	41,3000	17:00	20	39.00	5.90 %	68	40.9000	41.3000	107	28	1 150	[+]
SLV	38.80 41.50	35.1000 42.9000	17:00 17:00 17:00 17:00	6 10 14 25	41,3000 41,3000 41,3000 41,3000	1 5 4 3	80 1489 1293 2244	40.8000 40.6000 40.5000 40.4000	41.4000 41.5000 41.6000 41.7000	80 674 8 2611	1 3 1 3
CLOUD	58,0000	16:33	45	55.00	5.45 %	5	57.0000	58.0000	972	4	218	[+]
CLD	52.20 58.00	49.5000 60.4000	16:29 15:35 15:35 15:30	20 216 1 149	58,0000 57,0000 55,4000 57,0000	1 1 1 2	1 185 40 220	54.2000 53.0000 52.8000 52.6000	58.2000 58.4000 59.0000 59.4000	147 2 6 105	1 1 1 2
MIRBUD	14,7600	17:00	248	14.04	5.13 %	18	14.7000	14.7700	910	187	2 706	[+]
MRB	14.04 14.76	12.6400 15.4400	17:00 17:00 17:00 17:00	1752 248 125 365	14,7600 14,7600 14,7600 14,7600	1 1 2 1	18 18 480 18	14.6800 14.6600 14.6500 14.6400	14.7800 14.7900 14.8000 14.8100	3015 1101 6191 100	5 3 11 1
ATENDE	2,9800	17:00	1780	2.96	4.93 %	4370	2.9800	3.0400	1700	72	214	[+]
ATD	2.85 3.06	2.6700 3.2500	17:00 17:00 17:00 17:00	800 1000 221 279	2,9800 2,9800 2,9800 2,9800	2 2 2 1	4781 4229 3341 3000	2.9700 2.9600 2.9500 2.9400	3.0500 3.0700 3.0800 3.0900	400 2000 300 5756	1 1 1 3
RYVU	24,7000	17:00	17	23.95	4.66 %	20	24.5500	24.7000	331	23	576	[+]
RVU	23.85 24.90	21.6000 26.3000	17:00 17:00 16:49 16:48	7 27 17 10	24,7000 24,7000 24,7000 24,7000	2 5 1 2	301 200 400 101	24.3500 24.3000 24.2000 24.1500	24.7500 24.8000 24.8500 24.9000	344 836 805 4261	3 4 6 4
VERCOM	122,4000	17:00	41	116.60	4.62 %	20	121.4000	122.4000	788	3	351	[+]
VRC	116.60 122.40	105.0000 128.2000	17:00 17:00 17:00 17:00	36 28 50 79	122,4000 122,4000 122,4000 122,4000	1 1 1 5	8 1 8 65	120.0000 118.8000 118.2000 118.0000	122.8000 123.0000 123.4000 123.6000	171 95 143 104	3 2 1 2
POINTGROUP	1,8250	16:47	6	1.75	4.58 %	704	1.8250	1.8300	4200	1	1	[+]
PGM	1.75 1.83	1.5750 1.9150	15:17 13:20 09:04 09:00	160 260 108 74	1,7450 1,7500 1,7450 1,7450	1 1 1 2	6 2000 40 4610	1.7550 1.7500 1.7450 1.7400	1.8400 1.8550 2.0000 2.3600	4233 468 1962 3500	1 1 3 1
ENERGA	17,4800	17:00	312	16.76	4.55 %	263	17.4800	17.5800	383	41	712	[+]
ENG	16.74 17.70	15.1000 18.4200	17:00 17:00 17:00 17:00	188 85 5 4	17,4800 17,4800 17,4800 17,4800	1 1 2 2	77 403 903 543	17.4600 17.3600 17.3000 17.2600	17.6000 17.7000 17.7400 17.7600	3000 2230 403 466	1 2 1 2
OPTEAM	3,3000	16:44	31	3.16	4.43 %	2931	3.1600	3.3000	4569	2	5	[+]
OPM	3.16 3.30	2.8600 3.4600	16:44 16:44 16:29 16:29	200 169 339 161	3,2000 3,2000 3,2000 3,2000	1 3 1 1	400 990 230 2000	3.1000 3.0000 2.9400 2.9200	3.4000 3.5000 3.6200 3.6800	1000 300 975 218	1 1 1 1
BUMECH	25,9500	17:03	45	25.00	4.22 %	2000	25.9000	25.9500	183	78	1 989	[+]
BMC	24.95 26.05	22.5000 27.5000	17:01 17:00 17:00 17:00	4 56 249 51	25,9500 25,9500 25,9500 25,9500	1 3 2 1	30 845 650 50	25.7000 25.6500 25.6000 25.5500	26.0000 26.0500 26.1000 26.1500	110 434 800 731	1 1 1 1
BENEFIT	3 160,0000	17:02	2	3,035.00	4.12 %	1	3155.0000	3160.0000	73	4	11 016	[+]
BFT	3,010.00 3,175.00	2735.0000 3335.0000	17:00 17:00 17:00 17:00	5 7 2 1	3 160,0000 3 160,0000 3 160,0000 3 160,0000	1 1 3 4	10 1 70 47	3150.0000 3140.0000 3135.0000 3130.0000	3165.0000 3170.0000 3175.0000 3180.0000	13 28 11 72	2 5 4 7
SIMFABRIC	1,7680	11:43	3	1.77	4.00 %	30	1.7160	1.7500	1000	2	4	[+]
SIM	1.71 1.77	1.5920 1.9440	11:43 11:32 10:05 10:05	17 3 770 1250	1,7660 1,7660 1,7680 1,7660	1 1 1 2	234 1000 983 2206	1.7140 1.7060 1.7020 1.7000	1.7680 1.7880 1.7920 1.8080	627 983 980 990	2 1 2 1
ACTION	30,8500	17:00	1	29.30	3.87 %	20	30.8000	30.8500	15	11	342	[+]
ACT	29.30 30.90	26.4000 32.2000	16:32 16:31 16:30 16:30	1 1 1 29	30,8500 30,9000 30,8500 30,8500	3 3 3 4	20 20 20 20	30.7500 30.7000 30.6500 30.6000	30.9000 30.9500 31.0000 31.0500	8658 20 508 20	3 2 21 1
IMCOMPANY	24,5000	17:00	250	24.00	3.81 %	200	24.5000	25.2000	303	4	94	[+]
IMC	23.90 25.30	21.6000 26.4000	16:36 16:31 16:08 16:01	11 78 1 48	25,2000 25,2000 24,6000 25,2000	1 2 1 1	15 132 27 1250	24.1000 24.0000 23.9000 23.8000	25.3000 25.6000 25.9000 26.0000	440 77 200 434	1 1 1 2
GENOMTEC	4,9800	16:48	50	4.80	3.75 %	2122	4.7200	4.9800	505	7	34	[+]
GMT	4.73 5.00	4.3200 5.2800	16:48 16:25 16:25 15:30	45 55 45 578	4,9800 4,9900 4,9900 4,9950	1 1 2 1	3000 500 600 120	4.7000 4.6200 4.6000 4.5500	4.9900 4.9950 5.0000 5.0200	877 2000 1000 400	1 1 1 1
DINOPL	41,7900	17:04	30	40.36	3.72 %	1000	41.7900	41.8000	6213	2 818	115 817	[+]
DNP	40.02 41.88	36.3300 44.3900	17:01 17:00 17:00 17:00	170 10 10 4	41,7900 41,7900 41,7900 41,7900	1 1 1 1	388 4 10 8	41.7800 41.7500 41.7000 41.6400	41.8200 41.8300 41.8400 41.8500	1449 1246 2888 5309	1 3 3 2
MOL	34,2000	16:49	149	34.24	3.70 %	2	33.5000	34.1400	62	5	171	[+]
MOL	33.00 34.24	30.8200 37.6600	16:49 16:45 16:29 16:16	16 300 40 1	34,2000 34,0000 34,2000 34,2000	1 1 1 1	31 98 1310 18	33.0200 33.0000 32.7000 32.5200	34.2000 34.2400 34.2600 34.3000	1486 44 43 50	4 1 1 1
ZABKA	23,9900	17:00	2000	23.18	3.49 %	9318	23.9800	23.9900	2245	9 432	224 473	[+]
ZAB	23.18 24.08	20.8700 25.4900	17:00 17:00 17:00 17:00	41669 1723 6608 8671	23,9900 23,9900 23,9900 23,9900	1 2 3 2	2980 22340 61803 5758	23.9700 23.9600 23.9500 23.9300	24.0000 24.0100 24.0200 24.0300	370 17190 41431 24972	3 3 2 2
KGHM	195,5000	17:01	15	187.50	3.44 %	20	195.2500	195.5000	6201	987	191 337	[+]
KGH	187.30 196.45	168.7500 206.2000	17:01 17:00 17:00 17:00	428 50 5 17	195,5000 195,5000 195,5000 195,5000	1 2 1 1	10 115 272 3579	194.7000 194.6500 194.5000 194.2500	195.5500 195.6500 195.7000 195.7500	629 660 282 571	2 3 2 2
FABRITY	27,5000	16:25	364	26.60	3.38 %	110	27.2000	27.8000	38	1	30	[+]
FAB	26.60 27.50	24.0000 29.2000	16:25 16:25 16:22 16:16	111 18 51 31	27,3000 27,1000 27,1000 27,1000	3 1 1 3	236 2 63 292	27.0000 26.9000 26.8000 26.7000	27.9000 28.0000 28.1000 28.2000	40 275 41 16	1 2 2 2
CIGAMES	3,0800	17:02	350	3.00	3.36 %	500	3.0400	3.0800	3754	272	824	[+]
CIG	2.96 3.08	2.7000 3.3000	17:00 17:00 17:00 17:00	1896 1000 500 4	3,0800 3,0800 3,0800 3,0800	4 1 2 1	13802 10000 12000 20	3.0300 3.0250 3.0200 3.0100	3.0900 3.0950 3.1000 3.1100	3210 6000 19598 1884	4 3 12 4
CDRL	9,5000	14:09	820	9.55	3.26 %	1350	9.1000	9.5500	867	1	8	[+]
CDL	9.50 9.55	8.6000 10.5000	13:07 09:00 10:17 09:00	50 1 20 20	9,5000 9,5500 9,2000 9,2000	3 2 1 1	250 9 77 77	9.0000 8.8000 8.2000 8.0500	9.6000 10.0000 10.2000 10.3000	679 10 62 1391	1 1 1 1
ALIOR	102,8000	17:01	23	99.60	3.25 %	915	102.7000	102.8000	5030	248	25 246	[+]
ALR	99.22 103.45	89.6400 109.5500	17:01 17:01 17:01 17:00	279 4904 96 10	102,8000 102,8000 102,8000 102,8000	2 4 5 3	10 804 289 1004	102.6500 102.6000 102.5500 102.5000	102.8500 102.9000 103.0000 103.0500	496 20 500 2156	2 1 1 1
KSGAGRO	3,5000	17:02	1250	3.39	3.24 %	7475	3.5000	3.5200	5	16	55	[+]
KSG	3.19 3.51	3.0600 3.7200	17:02 17:01 17:00 16:46	1350 400 150 500	3,5000 3,5000 3,5000 3,4900	1 3 1 2	7 115 5 10	3.3500 3.3300 3.3200 3.3100	3.5300 3.5400 3.5700 3.5800	250 700 5 6	1 1 1 1
PEKAO	193,7000	17:03	4914	187.45	3.22 %	1070	193.5500	193.7000	16	567	108 730	[+]
PEO	186.95 194.30	168.7500 206.1000	17:00 17:00 17:00 17:00	50 35 260 153	193,7000 193,7000 193,7000 193,7000	1 1 1 1	142 905 222 286	193.5000 193.3500 193.3000 193.2500	193.7500 193.8500 193.9000 193.9500	1549 2216 456 163	3 2 1 2
BORYSZEW	5,9400	17:02	280	5.74	3.12 %	12410	5.8800	5.9400	1202	83	478	[+]
BRS	5.64 5.94	5.1800 6.3000	17:00 17:00 17:00 17:00	1411 2 50 2	5,9400 5,9400 5,9400 5,9400	2 2 1 1	150 2100 3 10	5.8000 5.7800 5.7600 5.7400	5.9600 5.9800 6.0000 6.0200	1659 858 4970 1150	3 2 8 1
BUDIMEX	582,0000	17:00	19	560.00	3.01 %	20	580.2000	582.0000	240	51	29 523	[+]
BDX	555.00 586.60	504.0000 616.0000	17:00 17:00 17:00 17:00	1 55 118 4	582,0000 582,0000 582,0000 582,0000	1 1 1 1	5 96 278 46	580.0000 579.8000 578.2000 578.0000	582.2000 582.4000 583.2000 583.4000	28 37 28 57	2 2 2 2
MEXPOLSKA	3,5000	17:00	2	3.30	2.94 %	10	3.3200	3.5000	838	3	10	[+]
MEX	3.30 3.50	2.9700 3.6300	09:21 09:00 11:43 11:34	3000 6 2 2942	3,4000 3,3000 3,4000 3,4000	2 1 1 2	29 31 20 752	3.3000 3.2900 3.2800 3.2600	3.5400 3.5500 3.5700 3.6300	607 6211 1029 561	1 2 2 1
RAEN	0,5980	16:49	79	0.60	2.93 %	479	0.5980	0.5990	660	7	4	[+]
RAE	0.57 0.60	0.5400 0.6600	16:49 16:45 16:25 15:45	442 1 8 7	0,5980 0,5980 0,5750 0,5980	1 5 1 2	1000 12881 1000 5339	0.5760 0.5750 0.5740 0.5720	0.6020 0.6030 0.6040 0.6060	1000 7000 1678 7031	1 1 2 2
SANPL	498,0000	17:00	94	485.50	2.91 %	43	497.6000	498.0000	18	40	19 861	[+]
SPL	482.00 500.60	437.0000 534.0000	17:00 17:00 17:00 17:00	30 9 14 108	498,0000 498,0000 498,0000 498,0000	2 2 2 1	43 43 105 403	496.8000 496.1000 495.6000 494.9000	498.3000 499.2000 499.3000 499.6000	18 79 7 97	1 1 1 1
PEPEES	0,8950	17:00	10	0.86	2.87 %	1795	0.8800	0.8950	2124	37	32	[+]
PPS	0.86 0.90	0.7700 0.9400	16:35 16:35 15:24 15:23	468 532 8523 2500	0,8800 0,8800 0,8800 0,8750	1 1 2 1	118 396 2902 2111	0.8750 0.8700 0.8650 0.8600	0.9000 0.9050 0.9150 0.9200	2000 126 298 4200	1 1 1 2
BBIDEVNFI	5,5000	15:52	271	5.35	2.80 %	700	5.3500	5.5500	9277	1	4	[+]
BBD	5.35 5.50	4.8200 5.8500	14:02 13:35 12:31 10:34	1 1 500 1	5,3500 5,3500 5,5000 5,3500	2 2 1 2	818 619 2000 1170	5.3000 5.2500 5.2000 5.1500	5.6000 5.6500 5.7000 5.7500	1114 1900 2050 1219	2 1 2 4
INSTALKRK	38,4000	16:46	1	37.00	2.67 %	7	36.7000	37.4000	48	2	81	[+]
INK	36.50 38.40	33.3000 40.7000	16:22 15:19 14:12 14:12	1 1697 1 1	37,3000 36,7000 36,7000 36,7000	1 2 4 5	31 152 274 302	36.6000 36.5000 36.4000 36.3000	38.3000 38.4000 38.7000 38.8000	51 649 419 53	1 2 2 1
SYNEKTIK	254,8000	17:00	11	250.00	2.66 %	3	254.0000	254.8000	20	14	3 504	[+]
SNT	245.20 256.40	225.0000 275.0000	17:00 17:00 17:00 17:00	21 4 4 5	254,8000 254,8000 254,8000 254,8000	1 1 1 2	5 1182 92 283	253.0000 252.8000 252.6000 252.4000	255.0000 255.2000 255.4000 255.8000	123 50 92 25	2 1 2 1
KOMPUTRON	6,2800	16:12	3	6.12	2.61 %	16	6.1800	6.2600	196	7	44	[+]
KOM	6.12 6.34	5.5200 6.7200	16:01 15:58 15:48 15:39	7 2 3 800	6,1800 6,1800 6,2800 6,1800	2 1 2 1	465 360 612 973	6.1400 6.0600 6.0200 6.0000	6.2800 6.3000 6.3400 6.3600	465 1050 1932 100	3 2 1 1
MOSTALZAB	6,3800	17:00	8	6.23	2.57 %	429	6.3400	6.3800	990	54	338	[+]
MSZ	6.22 6.39	5.6100 6.8500	17:00 16:47 16:32 16:24	2 34 1222 1	6,3800 6,3900 6,3600 6,3600	1 2 1 4	350 1000 380 3199	6.3300 6.3200 6.3100 6.3000	6.3900 6.4000 6.4100 6.4200	2066 940 400 1991	2 1 1 1
INGBSK	339,5000	17:00	8	331.00	2.57 %	2	339.5000	340.0000	288	5	1 601	[+]
ING	331.00 340.00	298.0000 364.0000	17:00 17:00 17:00 17:00	9 1 7 9	339,5000 339,5000 339,5000 339,5000	1 1 4 1	20 70 168 40	337.0000 336.0000 335.0000 334.5000	340.5000 341.0000 341.5000 342.0000	58 89 10 200	2 6 1 3
PKOBP	75,4000	17:01	6	73.50	2.50 %	432	75.3200	75.4000	3248	1 549	115 817	[+]
PKO	73.20 75.58	66.1600 80.8400	17:00 17:00 17:00 17:00	1885 233 50 14704	75,4000 75,4000 75,4000 75,4000	2 1 1 2	321 973 984 205	75.3000 75.2800 75.2400 75.2000	75.4400 75.4600 75.5000 75.5800	265 1021 2927 133	2 1 2 2
UNIBEP	12,4000	16:41	5	12.10	2.48 %	695	12.2000	12.4000	135	4	51	[+]
UNI	12.05 12.40	10.9000 13.3000	16:35 15:52 14:44 14:27	50 100 1 309	12,4000 12,4000 12,4000 12,4000	2 3 2 2	52 550 1964 51	12.1500 12.1000 12.0500 12.0000	12.4500 12.5000 12.5500 12.6000	107 429 50 334	3 3 1 2
NOVITA	104,5000	16:47	1	102.00	2.45 %	22	103.0000	104.5000	24	0	4	[+]
NVT	102.00 104.50	91.8000 112.0000	16:47 14:30 14:21 09:05	2 15 10 13	104,0000 104,0000 104,0000 102,0000	1 2 1 1	2 20 10 10	102.5000 102.0000 101.0000 100.5000	105.0000 105.5000 106.0000 107.0000	100 20 10 24	1 1 1 2
OPONEOPL	92,2000	17:00	5	89.60	2.44 %	1	92.2000	93.0000	480	55	5 026	[+]
OPN	89.60 93.20	80.8000 98.4000	17:00 17:00 16:48 16:42	4 63 31 1	92,2000 92,2000 92,8000 92,8000	1 1 2 1	21 21 187 136	92.0000 91.6000 91.4000 91.2000	93.2000 93.6000 93.8000 94.0000	671 120 136 148	1 1 1 2
MILLENNIUM	16,0800	17:00	2368	15.71	2.36 %	1394	16.0700	16.0800	26546	1 707	27 114	[+]
MIL	15.48 16.09	14.1400 17.2800	17:00 17:00 17:00 17:00	1109 274 26 5110	16,0800 16,0800 16,0800 16,0800	2 2 2 3	4224 4304 1493 3608	16.0500 16.0400 16.0300 16.0100	16.0900 16.1000 16.1100 16.1200	51 4740 51 3573	1 2 1 3
COMPERIA	8,8000	16:43	1	8.65	2.33 %	900	8.4000	8.8000	899	3	22	[+]
CPL	8.40 8.80	7.8000 9.5000	16:20 15:43 15:43 15:43	345 13 256 344	8,7000 8,7000 8,7000 8,7000	1 1 1 1	75 219 150 1000	8.0500 7.9000 7.8000 7.7500	8.8500 8.9000 9.0000 9.1000	974 700 15 270	2 2 1 1
SKARBIEC	30,7000	17:00	21	29.50	2.33 %	161	29.9000	30.7000	698	2	72	[+]
SKH	29.50 30.80	26.6000 32.4000	16:14 14:10 14:10 14:10	180 112 51 49	30,6000 30,8000 30,6000 30,4000	3 1 1 2	768 1 1 186	29.8000 29.7000 29.6000 29.5000	30.8000 31.0000 31.3000 31.4000	423 33 163 201	2 1 1 2
CYBERFLKS	175,8000	17:00	1	173.00	2.33 %	6	175.6000	177.8000	50	10	1 792	[+]
CBF	171.60 178.00	155.8000 190.2000	17:00 17:00 17:00 17:00	5 2 2 1	175,8000 175,8000 175,8000 175,8000	1 1 8 1	82 82 43 82	175.4000 175.2000 175.0000 174.8000	178.0000 178.2000 178.4000 178.6000	53 82 52 80	2 1 1 1
HARPER	5,3400	16:32	1	5.22	2.30 %	7718	5.3000	5.3400	140	1	3	[+]
HRP	5.20 5.34	4.7000 5.7400	16:20 10:47 10:47 10:47	35 126 15 159	5,2400 5,2000 5,2200 5,2200	1 1 2 1	1265 880 274 5	5.2400 5.2200 5.2000 5.1800	5.4800 5.5000 5.5200 5.5400	303 110 365 2500	1 1 2 1
MERCOR	22,4000	16:33	1	22.00	2.28 %	108	22.2000	22.3000	222	1	17	[+]
MCR	22.00 22.40	19.8000 24.2000	16:13 16:13 15:45 15:41	1 1 3 33	22,3000 22,4000 22,2000 22,3000	3 1 4 1	102 51 564 1	21.8000 21.6000 21.5000 21.4000	22.4000 22.5000 22.7000 22.9000	347 1100 3 199	3 3 1 2
TENDERHUT	6,3400	10:18	20	6.26	2.26 %	200	6.2000	6.3400	20	0	1	[+]
THG	6.24 6.34	5.6400 6.8800	10:18 10:18 10:18 10:18	20 20 19 20	6,3200 6,3000 6,2800 6,2600	1 1 1 3	20 20 150 44	6.1000 6.0800 6.0400 6.0000	6.3600 6.3800 6.4000 6.4200	20 20 20 20	1 1 1 1
PROCHEM	22,7000	15:57	3	22.70	2.25 %	100	20.4000	22.7000	6	0	2	[+]
PRM	22.70 22.70	20.5000 24.9000	11:07 09:00 09:42 09:00	100 1 43 2	22,7000 22,7000 22,2000 22,9000	1 1 1 2	64 80 10 82	20.3000 20.0000 19.6500 19.2000	22.9000 23.0000 23.2000 23.3000	95 60 324 53	1 1 1 1
ERBUD	28,2500	16:44	1	27.60	2.17 %	1	28.1500	28.2500	198	2	64	[+]
ERB	27.50 28.25	24.8500 30.3500	16:41 16:41 16:41 16:19	22 43 15 5	28,2500 28,2500 28,2000 28,2000	1 3 2 3	10 296 17 1001	27.6000 27.5000 27.4000 27.3500	28.3000 28.4500 28.5000 29.0000	20 15 387 48	1 1 3 1
ALTUSTFI	2,8300	12:33	10	2.77	2.17 %	10	2.7600	2.8000	2	48	136	[+]
ALI	2.70 2.93	2.5000 3.0400	12:21 12:21 12:21 12:21	112 155 10 10	2,7000 2,7100 2,7100 2,7200	1 2 2 4	10 4454 510 1520	2.7500 2.7400 2.7300 2.7200	2.8100 2.8200 2.8300 2.8500	2 3900 5411 2	1 1 2 1
GETIN	0,5750	17:00	236	0.57	2.13 %	1000	0.5710	0.5750	28825	304	173	[+]
GTN	0.56 0.58	0.5090 0.6210	16:36 16:29 16:23 16:21	1000 393 378 51	0,5700 0,5760 0,5700 0,5760	2 1 1 4	32449 5000 250 70991	0.5700 0.5690 0.5670 0.5660	0.5760 0.5800 0.5820 0.5830	26619 23500 1800 84700	1 4 1 2
GAMFACTOR	7,6600	16:43	155	7.72	2.13 %	236	7.5600	7.6600	12	3	21	[+]
GIF	7.54 7.94	6.9600 8.4800	15:02 15:02 15:02 14:52	102 2 116 84	7,6800 7,6800 7,6600 7,6600	1 1 1 3	5 180 300 36	7.5000 7.4800 7.4600 7.3600	7.6800 7.7000 7.8600 7.8800	131 200 10 198	1 1 1 1
ANSWEAR	29,0000	17:00	6	27.90	2.11 %	170	28.7000	29.1000	182	7	188	[+]
ANR	27.90 29.15	25.1500 30.6500	17:00 17:00 16:48 16:48	1 100 16 58	29,0000 29,0000 29,1500 29,1500	1 4 1 1	368 1556 200 3	28.6500 28.6000 28.5500 28.5000	29.1500 29.2000 29.2500 29.3000	89 50 70 12	1 1 1 1
KRUK	457,9000	17:00	50	448.50	2.10 %	1	453.2000	457.9000	1	26	11 723	[+]
KRU	448.50 457.90	403.7000 493.3000	17:00 17:00 17:00 17:00	6 9 12 12	457,9000 457,9000 457,9000 457,9000	2 1 1 1	165 110 131 131	452.2000 452.0000 451.8000 451.3000	458.0000 458.1000 458.5000 459.0000	32 112 3 31	2 2 1 2
XTB	70,0400	17:02	307	68.30	2.07 %	200	70.0200	70.1000	233	160	11 149	[+]
XTB	68.30 70.36	61.4800 75.1200	17:00 17:00 17:00 17:00	63 58 1 303	70,0400 70,0400 70,0400 70,0400	2 1 1 2	319 1 788 32	70.0000 69.9800 69.9200 69.8800	70.1400 70.1800 70.2000 70.2400	71 200 4 101	2 1 2 3
IFIRMA	27,7000	17:00	20	26.70	2.03 %	100	27.4000	27.7000	16	2	64	[+]
IFI	26.65 27.70	24.0500 29.3500	17:00 17:00 16:43 16:43	14 16 1 8	27,7000 27,7000 27,7000 27,7000	1 2 4 1	50 29 173 1	27.3000 27.0500 27.0000 26.9000	27.9500 28.0000 28.1500 28.5000	14 1 45 1	1 1 2 1
SNIEZKA	80,6000	17:00	10	79.00	2.03 %	12	79.2000	80.6000	11	0	4	[+]
SKA	79.00 80.60	71.2000 86.8000	16:48 16:48 16:36 16:19	4 14 1 5	80,6000 80,6000 79,2000 80,6000	1 2 1 2	9 101 1 23	79.0000 78.6000 78.4000 78.0000	80.8000 81.0000 81.2000 81.8000	77 8 22 20	2 1 2 1
PROJPRZEM	15,3000	17:00	2	15.35	2.00 %	18	14.9500	15.3000	28	0	2	[+]
PJP	15.30 15.35	13.8500 16.8500	14:48 14:47 14:47 09:00	17 25 100 1	15,3500 15,3500 15,3000 15,3500	1 2 2 2	50 1333 39 297	14.9000 14.6000 14.5000 14.4500	15.3500 15.5000 15.5500 15.8000	23 117 485 182	1 1 1 1
CREEPYJAR	417,0000	17:00	2	402.00	1.96 %	10	409.0000	417.0000	8	1	255	[+]
CRJ	402.00 418.00	362.0000 442.0000	17:00 17:00 17:00 17:00	30 10 10 10	417,0000 417,0000 417,0000 417,0000	1 1 3 2	1 5 18 13	408.0000 406.0000 405.0000 404.0000	418.0000 420.0000 421.0000 424.0000	10 22 25 4	1 2 1 1
ENERGOINS	2,6300	16:49	10	2.58	1.94 %	2000	2.5700	2.6200	3445	24	62	[+]
ENI	2.52 2.66	2.3300 2.8300	16:43 16:24 16:23 16:22	119 717 50 1400	2,6000 2,6500 2,6500 2,5600	1 2 1 4	600 830 1000 2882	2.5600 2.5400 2.5200 2.5100	2.6300 2.6400 2.6500 2.6800	2954 5493 1633 3570	2 1 1 3
PKPCARGO	15,4100	17:04	84	15.12	1.92 %	1103	15.4100	15.4500	2	78	1 189	[+]
PKP	15.08 15.41	13.6100 16.6300	17:02 17:01 17:01 17:00	150 100 429 28	15,4100 15,4100 15,4100 15,4100	1 1 1 2	1000 150 457 490	15.3900 15.2400 15.2000 15.1900	15.4900 15.5800 15.6000 15.6800	1 83 1507 337	1 1 4 1
JSW	24,0000	17:02	500	23.60	1.91 %	897	24.0000	24.0100	41	192	4 610	[+]
JSW	23.56 24.27	21.2400 25.9600	17:02 17:01 17:01 17:01	157 10 133 100	24,0000 24,0000 24,0000 24,0000	3 1 1 1	5200 990 46 1000	23.9000 23.8800 23.8700 23.8600	24.0400 24.0500 24.0600 24.0700	3 41 159 2	2 2 2 2
ZEPAK	21,6000	17:02	6	21.15	1.89 %	500	21.3500	21.6000	577	10	215	[+]
ZEP	21.10 21.60	19.0400 23.2500	17:00 17:00 17:00 17:00	57 30 10 17	21,6000 21,6000 21,6000 21,6000	1 4 2 2	69 2019 310 176	21.3000 21.2000 21.1000 21.0500	21.7500 21.8000 21.8500 21.9000	282 930 750 50	5 2 3 1
VOTUM	46,8500	17:00	5	46.45	1.85 %	15	46.8500	47.1500	198	4	209	[+]
VOT	46.20 47.30	41.8500 51.0000	16:49 16:49 16:48 16:40	30 37 14 1	47,2000 47,2000 47,2000 47,2000	3 1 2 1	61 1 18 33	46.8000 46.7500 46.7000 46.6500	47.2500 47.3000 47.3500 47.4000	20 46 10 231	1 3 1 2
TRANSPOL	3,8800	16:28	74	3.81	1.84 %	489	3.8300	3.8900	420	1	4	[+]
TRN	3.81 3.88	3.4300 4.1900	16:25 09:06 09:00 16:47	11 1000 5 551	3,8300 3,8100 3,8100 3,8100	1 6 1 1	660 5582 5 445	3.8200 3.8100 3.7900 3.7700	3.9000 3.9200 3.9400 3.9500	2570 5 210 7094	2 1 3 1
RANKPROGR	4,1750	17:00	135	4.19	1.83 %	1177	4.1050	4.1750	105	6	23	[+]
RNK	4.11 4.19	3.7700 4.6000	17:00 16:31 16:28 15:27	5 1 550 1	4,1750 4,1050 4,1500 4,1050	1 1 2 1	999 5 2500 1000	4.1000 4.0550 4.0250 4.0200	4.1850 4.1900 4.2000 4.2400	928 60145 2784 2241	2 2 2 3
ATREM	46,8000	17:00	22	46.00	1.74 %	100	46.6000	46.8000	146	4	201	[+]
ATR	46.00 47.50	41.4000 50.6000	17:00 17:00 16:49 16:42	22 6 50 27	46,8000 46,8000 46,6000 46,6000	2 3 5 2	19 240 310 6	46.4000 46.2000 46.0000 45.8000	46.9000 47.0000 47.2000 47.7000	409 7 97 130	2 1 1 1
SYGNITY	94,6000	17:00	43	93.40	1.72 %	1	93.4000	94.6000	22	3	254	[+]
SGN	93.00 94.60	84.2000 102.5000	17:00 17:00 17:00 17:00	18 20 8 2	94,6000 94,6000 94,6000 94,6000	1 2 2 2	25 81 2 121	93.2000 93.0000 92.8000 92.6000	95.0000 95.8000 96.0000 96.6000	6 61 1 161	3 2 1 1
LUBAWA	9,4600	17:00	140	9.28	1.72 %	11	9.4550	9.4600	510	178	1 673	[+]
LBW	9.24 9.48	8.3550 10.2000	17:00 17:00 17:00 17:00	9 8 28 191	9,4600 9,4600 9,4600 9,4600	2 1 4 1	963 105 840 38	9.4250 9.4200 9.4000 9.3850	9.4650 9.4700 9.4800 9.4850	297 743 435 1044	2 3 2 4
RAINBOW	124,8000	17:02	31	123.90	1.71 %	15	124.8000	124.9000	122	20	2 513	[+]
RBW	122.90 125.30	111.6000 136.2000	17:00 17:00 17:00 17:00	5 5 9 6	124,8000 124,8000 124,8000 124,8000	1 2 1 1	61 171 20 79	124.7000 124.6000 124.5000 124.2000	125.2000 125.3000 125.4000 125.5000	18 193 121 849	2 5 7 4
TAURONPE	9,5920	17:02	101	9.44	1.70 %	500	9.5880	9.5920	5102	4 504	42 951	[+]
TPE	9.23 9.73	8.4960 10.3800	17:02 17:00 17:00 17:00	200 3023 179 184	9,5920 9,5920 9,5920 9,5920	1 1 2 2	300 1500 2195 14354	9.5820 9.5800 9.5760 9.5740	9.6020 9.6060 9.6100 9.6120	1396 429 184 663	1 1 1 1
SANTANDER	37,6000	17:00	5	36.90	1.69 %	50	37.6000	37.8650	458	11	405	[+]
SAN	36.90 37.87	33.2100 40.5900	15:14 15:13 13:35 13:22	20 6 40 20	37,7750 37,8600 37,8650 37,8650	1 1 1 1	123 995 40 17	37.0450 37.0000 36.4000 36.0000	38.0000 38.9500 41.0000 41.4700	100 1294 10090 22	1 1 2 1
EUROCASH	7,8400	17:00	236	7.72	1.69 %	12	7.7800	7.8400	1659	90	699	[+]
EUR	7.71 7.85	6.9500 8.4900	17:00 17:00 17:00 17:00	7 467 7 215	7,8400 7,8400 7,8400 7,8400	3 3 2 1	410 75 12 200	7.7750 7.7700 7.7600 7.7550	7.8450 7.8500 7.8600 7.8650	1103 2035 54 20	2 3 4 1
BIGCHEESE	12,2000	17:00	100	11.74	1.67 %	237	12.0000	12.2000	135	3	39	[+]
BCS	11.74 12.20	10.5800 12.9000	16:47 16:47 16:47 16:45	1 30 100 200	12,1800 12,1800 12,1800 12,0000	3 1 2 1	361 30 134 180	11.8000 11.7600 11.7400 11.7200	12.2200 12.2400 12.4000 12.4200	200 133 94 632	1 2 2 1
BIOCELTIX	92,0000	17:00	5	90.50	1.66 %	5	92.0000	92.5000	50	3	303	[+]
BCX	89.00 92.70	81.5000 99.5000	17:00 17:00 17:00 17:00	10 14 8 6	92,0000 92,0000 92,0000 92,0000	1 1 1 4	40 13 25 152	91.7000 91.5000 91.4000 91.0000	92.6000 92.7000 92.8000 92.9000	50 131 19 69	1 1 2 3
IMMOBILE	3,1300	17:00	99	3.08	1.62 %	3137	3.0900	3.1300	9901	4	13	[+]
GKI	3.08 3.15	2.7800 3.3800	17:00 16:48 16:48 16:46	1 475 30 863	3,1300 3,1500 3,1500 3,1300	1 1 1 2	5000 30 5700 1072	3.0500 3.0200 3.0100 3.0000	3.1500 3.1800 3.2000 3.2400	25 700 40 2926	1 1 1 3
CYFRPLSAT	12,5550	17:01	1000	12.41	1.62 %	300	12.5550	12.5750	217	517	6 433	[+]
CPS	12.30 12.59	11.1650 13.6450	17:01 17:00 17:00 17:00	198 102 500 69	12,5550 12,5550 12,5550 12,5550	1 1 3 1	2000 252 4528 3680	12.5400 12.5200 12.5000 12.4850	12.5900 12.5950 12.6000 12.6100	100 916 600 5	1 4 2 2
MEDICALG	32,0000	17:00	238	31.85	1.59 %	785	32.0000	32.3500	5	22	698	[+]
MDG	31.00 32.75	28.7000 35.0000	17:00 17:00 17:00 17:00	60 6 2 9	32,0000 32,0000 32,0000 32,0000	2 1 1 1	100 100 158 399	31.9000 31.8000 31.6500 31.6000	32.4000 32.4500 32.5500 32.6000	100 99 5 370	1 1 1 1
AMREST	12,8600	17:04	800	12.82	1.58 %	500	12.8200	12.8600	100	137	1 768	[+]
EAT	12.64 13.22	11.5400 14.1000	17:02 17:00 17:00 17:00	200 66 658 11	12,8600 12,8600 12,8600 12,8600	4 2 1 2	2855 232 300 131	12.8000 12.7800 12.7200 12.7000	12.9200 12.9600 12.9800 13.0400	721 200 237 91	3 1 1 1
AUTOPARTN	16,9200	17:00	108	16.66	1.56 %	3116	16.9000	16.9200	413	99	1 663	[+]
APR	16.50 17.06	15.0000 18.3200	17:00 17:00 17:00 17:00	35 84 81 9	16,9200 16,9200 16,9200 16,9200	6 1 1 2	4629 1542 150 11	16.8000 16.7800 16.7200 16.7000	16.9800 17.0000 17.0600 17.0800	100 697 1028 68	1 1 1 1
DOMDEV	262,5000	17:00	100	260.00	1.55 %	104	262.5000	263.0000	61	23	5 986	[+]
DOM	255.50 262.50	234.0000 286.0000	17:00 17:00 17:00 17:00	55 27 63 6	262,5000 262,5000 262,5000 262,5000	1 2 4 5	85 129 245 90	259.5000 259.0000 258.0000 257.0000	263.5000 264.0000 265.0000 265.5000	91 9 20 1	2 1 1 1
POLWAX	1,3400	16:42	10	1.38	1.52 %	3529	1.3150	1.3400	290	2	2	[+]
PWX	1.32 1.38	1.2450 1.5150	16:33 15:49 12:43 09:00	1000 200 300 10	1,3200 1,3400 1,3400 1,3800	3 1 4 1	1536 7700 6028 47	1.3100 1.3050 1.3000 1.2900	1.3550 1.3600 1.3650 1.3800	2500 2800 1500 3190	1 2 1 1
BOS	10,7600	17:00	9	10.60	1.51 %	45	10.7600	10.7800	100	28	304	[+]
BOS	10.50 10.96	9.5400 11.6600	16:47 16:40 16:34 16:23	56 90 1 62	10,7600 10,7600 10,7600 10,7600	1 4 2 5	2 212 17 93	10.7000 10.6800 10.6600 10.6400	10.8000 10.8400 10.8600 10.8800	1393 2480 1 1	3 2 1 1
DATAWALK	89,2100	17:00	4	87.25	1.49 %	62	89.2100	89.9000	26	7	627	[+]
DAT	86.60 90.02	78.5300 95.9700	17:00 16:49 16:49 16:49	1 10 3 10	89,2100 89,2100 89,7000 89,7000	3 1 4 1	64 300 619 87	89.0000 88.6000 88.5000 88.0000	89.9800 90.0000 90.0200 90.4600	60 226 75 14	1 2 1 1
GTC	3,4200	17:00	7	3.37	1.48 %	2990	3.4200	3.4300	24	7	24	[+]
GTC	3.34 3.43	3.0400 3.7000	16:32 16:23 16:23 16:22	1 1 50 22	3,4300 3,4300 3,4300 3,4300	1 1 1 1	37 3 3 3	3.4100 3.3900 3.3800 3.3700	3.4800 3.4900 3.5000 3.5300	57 6 18 100	3 2 2 1
MBANK	1 040,5000	17:00	13	1,018.00	1.36 %	41	1040.0000	1040.5000	14	28	29 059	[+]
MBK	1,018.00 1,045.00	916.2000 1119.5000	17:00 17:00 17:00 17:00	12 89 87 16	1 040,5000 1 040,5000 1 040,5000 1 040,5000	1 1 2 1	42 45 27 143	1038.5000 1037.5000 1035.0000 1032.5000	1045.5000 1046.5000 1047.0000 1047.5000	241 52 66 196	2 1 4 2
LPP	16 115,0000	17:03	5	15,925.00	1.35 %	7	16055.0000	16140.0000	1	4	58 179	[+]
LPP	15,920.00 16,190.00	14335.0000 17515.0000	17:03 17:01 17:00 17:00	9 2 4 2	16 115,0000 16 115,0000 16 115,0000 16 115,0000	3 1 1 1	7 2 1 9	16050.0000 16045.0000 16040.0000 16035.0000	16165.0000 16180.0000 16185.0000 16190.0000	4 26 4 6	2 2 2 1
AILLERON	15,1600	16:48	5	14.96	1.34 %	123	15.0000	15.1600	130	2	25	[+]
ALL	14.82 15.18	13.4800 16.4400	16:48 16:29 14:26 14:26	12 31 5 5	15,0000 15,1600 15,1800 15,1800	1 1 1 1	1 670 1 35	14.9400 14.9200 14.8800 14.8600	15.2400 15.2600 15.2800 15.3000	20 5 31 156	1 1 1 1
MOLECURE	6,0700	16:48	160	5.86	1.34 %	201	6.0000	6.0600	70	13	77	[+]
MOC	5.86 6.07	5.2800 6.4400	16:47 16:47 16:47 16:42	10 10 317 8	6,0600 6,0600 6,0600 6,0600	2 1 1 1	874 3 1000 310	5.9500 5.9300 5.9000 5.8900	6.0700 6.0800 6.1000 6.1200	91 275 10 1010	2 1 1 3
ROPCZYCE	23,3000	16:42	5	23.00	1.30 %	9	22.9000	23.3000	40	0	4	[+]
RPC	22.90 23.30	20.7000 25.3000	16:42 16:20 16:20 16:20	15 11 2 20	23,2000 22,9000 22,9000 22,9000	4 5 7 5	250 425 1317 71	22.8000 22.7000 22.6000 22.5000	23.4000 23.5000 23.6000 23.7000	208 170 120 220	3 4 2 2
LESS	0,2330	17:00	2	0.24	1.30 %	49	0.2310	0.2330	98	2	0	[+]
LES	0.23 0.24	0.2130 0.2590	16:38 13:42 13:42 13:42	1 1170 50 100	0,2310 0,2290 0,2290 0,2300	2 1 1 3	100 7513 400 150	0.2300 0.2290 0.2280 0.2270	0.2340 0.2350 0.2360 0.2370	50 5620 6075 50	1 3 2 1
VRGSA	4,8300	16:32	161	4.86	1.26 %	29	4.8200	4.8300	1172	10	49	[+]
VRG	4.75 4.87	4.3800 5.3400	16:18 15:54 15:54 15:54	6 898 21 1833	4,8300 4,8100 4,8100 4,8200	2 1 2 2	160 50 283 200	4.8100 4.8000 4.7800 4.7700	4.8400 4.8500 4.8600 4.8700	2000 2145 100 1611	1 1 1 2
TARCZYNSKI	122,5000	17:00	6	115.00	1.24 %	1	122.5000	123.5000	116	0	24	[+]
TAR	115.00 123.50	103.5000 126.5000	16:43 15:35 13:54 11:49	4 3 1 1	123,5000 122,5000 123,5000 123,0000	1 1 1 1	170 1 1 1	122.0000 121.5000 120.5000 119.0000	124.0000 124.5000 125.0000 126.0000	128 138 32 4	4 4 2 1
FORTE	24,4000	16:49	47	24.10	1.24 %	1	24.2000	24.4000	1	3	61	[+]
FTE	23.90 24.40	21.7000 26.5000	16:49 16:31 16:31 16:31	118 82 1 100	24,4000 24,4000 24,4000 24,3000	5 6 6 3	2192 266 681 184	24.1000 24.0000 23.9000 23.8000	24.5000 24.7000 24.8000 24.9000	168 322 243 313	3 4 4 4
INPRO	8,2000	16:30	25	8.10	1.23 %	13	8.1500	8.2000	305	5	38	[+]
INP	8.10 8.20	7.3000 8.9000	15:58 15:58 10:41 10:39	2000 6 1344 1176	8,2000 8,2000 8,1500 8,1500	1 1 2 1	13 50 1343 100	8.0000 7.9500 7.8500 7.7500	8.2500 8.3500 8.4000 8.4500	125 292 200 200	1 1 1 1
3RGAMES	0,8300	17:00	5	0.83	1.22 %	35	0.8220	0.8300	4625	26	22	[+]
3RG	0.82 0.83	0.7520 0.9160	16:29 14:58 14:51 14:29	12 17 250 120	0,8220 0,8200 0,8300 0,8300	2 1 2 1	10789 706 1353 982	0.8200 0.8180 0.8160 0.8120	0.8320 0.8340 0.8360 0.8400	1806 14465 4500 4500	2 5 1 1
POLIMEXMS	5,8200	17:03	1000	5.71	1.22 %	1729	5.8100	5.8200	100	560	3 238	[+]
PXM	5.63 5.86	5.1400 6.2800	17:01 17:01 17:01 17:00	500 430 1000 200	5,8200 5,8200 5,8200 5,8200	3 3 1 6	115 99 1000 2018	5.8000 5.7900 5.7800 5.7700	5.8300 5.8400 5.8500 5.8600	2500 2638 700 5744	1 2 2 3
SEKO	8,3800	16:11	32	8.28	1.21 %	309	8.3200	8.3800	537	2	20	[+]
SEK	8.28 8.38	7.4600 9.1000	16:11 16:11 16:04 15:45	3 125 5 5	8,3800 8,3800 8,3200 8,3800	2 8 5 3	1143 968 485 852	8.2800 8.2600 8.2400 8.2200	8.4000 8.4200 8.4400 8.4600	3726 1349 1366 1194	14 5 6 5
INTROL	6,7400	16:45	215	6.66	1.20 %	264	6.7000	6.7400	135	2	12	[+]
INL	6.66 6.80	6.0000 7.3200	15:58 14:47 14:47 14:12	200 5 5 8	6,7800 6,8000 6,8000 6,8000	1 3 2 3	204 456 1536 158	6.6400 6.6200 6.6000 6.5800	6.7600 6.7800 6.8000 6.8200	270 50 131 350	1 1 1 1
MABION	7,6700	17:00	230	7.52	1.19 %	6	7.6200	7.6700	20	15	112	[+]
MAB	7.52 7.69	6.7700 8.2700	17:00 16:47 16:47 16:47	34 144 35 161	7,6700 7,6200 7,6400 7,6400	1 1 4 3	2 18 1153 6	7.6000 7.5900 7.5800 7.5700	7.6800 7.6900 7.7000 7.7100	2004 326 204 2	3 4 3 1
TOYA	9,4400	17:00	4	9.45	1.18 %	320	9.3700	9.4400	537	24	230	[+]
TOA	9.38 9.56	8.5100 10.3800	17:00 17:00 17:00 16:48	6 5 10 42	9,4400 9,4400 9,4400 9,3800	5 4 3 3	264 1140 1239 1068	9.3600 9.3500 9.3400 9.3300	9.4500 9.4800 9.4900 9.5000	2548 618 50 2424	2 1 1 3
PKNORLEN	101,8800	17:00	649	100.50	1.15 %	19209	101.8800	101.9000	600	1 567	159 550	[+]
PKN	100.50 102.54	90.4500 110.5400	17:00 17:00 17:00 17:00	1414 1013 610 980	101,8800 101,8800 101,8800 101,8800	1 2 1 4	220 606 168 1438	101.8600 101.8400 101.8200 101.8000	101.9200 102.0000 102.0800 102.1000	1000 570 10 300	1 3 1 1
PEPCO	26,8300	17:04	300	26.53	1.09 %	3530	26.8300	26.8900	50	392	10 484	[+]
PCO	26.32 26.97	23.8800 29.1800	17:03 17:01 17:00 17:00	1000 815 945 97	26,8300 26,8300 26,8300 26,8300	1 2 2 2	20 167 51 1097	26.8100 26.8000 26.7800 26.7500	26.9800 26.9900 27.0000 27.0200	260 1 8416 1956	2 1 4 1
DIAG	179,6000	17:02	378	177.20	1.07 %	67	179.4500	179.6000	622	87	15 585	[+]
DIA	177.15 180.00	159.5000 194.9000	17:00 17:00 17:00 17:00	12 13 50 138	179,6000 179,6000 179,6000 179,6000	2 2 1 1	47 58 11 5	179.4000 179.1000 179.0000 178.9000	180.1000 180.6000 180.6500 180.8000	13 1 478 336	1 1 1 1
VIGOSYS	477,0000	17:00	1	473.00	1.06 %	19	468.0000	477.0000	23	0	116	[+]
VGO	465.00 480.00	426.0000 520.0000	16:15 16:15 16:06 16:06	15 5 1 17	467,0000 467,0000 467,0000 468,0000	3 2 2 1	19 11 9 3	467.0000 466.0000 465.0000 462.0000	478.0000 479.0000 480.0000 487.0000	10 17 24 14	1 1 2 2
ZREMB	9,5600	16:49	8	9.55	1.06 %	211	9.4600	9.5500	4	9	84	[+]
ZRE	9.33 9.59	8.6000 10.5000	16:40 16:26 16:18 16:18	2 29 50 2	9,5600 9,5900 9,5500 9,5500	2 1 1 1	12 2 3 2	9.4500 9.4300 9.4200 9.4100	9.5600 9.5700 9.5800 9.5900	1169 2 4 871	1 1 2 1
GPW	62,6500	17:00	21	61.95	1.05 %	328	62.6500	63.3500	127	35	2 164	[+]
GPW	61.60 63.40	55.8000 68.1000	17:00 17:00 17:00 17:00	22 109 25 1	62,6500 62,6500 62,6500 62,6500	1 1 3 1	349 349 733 10	62.6000 62.5500 62.4000 62.0000	63.4000 63.4500 63.5000 63.5500	61 246 587 429	2 3 7 3
PZU	59,6600	17:03	30	59.00	1.05 %	17	59.6600	59.9200	50	935	55 717	[+]
PZU	58.96 60.00	53.1000 64.9000	17:03 17:02 17:01 17:00	4400 500 100 29	59,6600 59,6600 59,6600 59,6600	1 4 3 2	55 1599 9404 4707	59.6400 59.6200 59.6000 59.5800	59.9800 60.0000 60.0400 60.0600	250 2358 2 29	3 2 1 1
4MASS	4,3900	16:48	1	4.35	1.04 %	100	4.3550	4.3850	100	32	140	[+]
4MS	4.20 4.44	3.9150 4.7750	16:48 16:46 16:23 16:22	3 447 887 113	4,3900 4,3900 4,3950 4,3950	2 2 1 1	300 850 750 2500	4.3500 4.3400 4.3350 4.3300	4.3900 4.4000 4.4300 4.4400	3185 703 800 100	2 2 2 1
JRHOLDING	5,9000	15:19	100	5.62	1.03 %	881	5.9000	6.0000	400	7	39	[+]
JRH	5.62 6.04	5.0600 6.1800	15:02 14:29 14:26 13:54	301 87 200 100	5,9000 5,9000 5,9000 5,9000	2 1 1 1	28 2061 199 351	5.8200 5.8000 5.6800 5.6600	6.0200 6.0400 6.1000 6.2000	250 391 808 5	1 1 3 1
POLENERGIA	59,2000	17:00	1	59.80	1.02 %	244	58.6000	59.2000	117	1	75	[+]
PEP	58.60 59.80	54.0000 65.6000	16:44 16:43 16:34 16:25	1 9 5 5	58,6000 58,6000 58,6000 58,6000	1 2 2 2	1 369 173 74	58.4000 58.0000 57.8000 57.2000	59.8000 60.0000 60.2000 60.4000	122 1211 88 104	2 4 3 6
KOGENERA	60,8000	17:00	140	59.50	1.00 %	32	60.6000	60.8000	10	4	254	[+]
KGN	59.40 61.00	53.6000 65.4000	16:45 16:45 16:40 16:40	32 35 40 10	61,0000 61,0000 61,0000 60,9000	2 1 1 2	52 100 31 89	60.4000 60.3000 60.2000 60.0000	61.0000 61.7000 62.1000 62.3000	148 8 50 228	1 1 1 1
NEWAG	98,0000	17:03	5	98.90	0.93 %	19	97.5000	98.0000	366	11	1 097	[+]
NWG	97.20 99.90	89.1000 108.6000	17:00 17:00 17:00 17:00	51 28 37 13	98,0000 98,0000 98,0000 98,0000	2 2 2 4	75 76 50 299	97.3000 97.2000 97.1000 97.0000	98.1000 98.4000 98.5000 98.6000	91 1 500 144	1 1 1 2
MANGATA	64,8000	16:19	10	65.20	0.93 %	41	64.8000	65.0000	94	0	32	[+]
MGT	64.60 65.40	58.8000 71.6000	15:44 15:35 15:25 14:27	10 10 10 10	64,6000 64,6000 64,6000 64,6000	1 1 3 2	24 40 139 49	64.6000 64.2000 64.0000 63.4000	65.4000 66.0000 66.8000 67.0000	33 1 23 2	1 1 1 2
ALTA	1,6500	16:43	245	1.64	0.92 %	2000	1.6300	1.6500	1012	13	21	[+]
AAT	1.61 1.65	1.4750 1.7950	16:34 14:16 14:16 14:16	121 84 2916 84	1,6500 1,6200 1,6200 1,6200	1 1 1 1	3000 4659 1000 1500	1.6200 1.6100 1.6000 1.5750	1.6600 1.6800 1.6900 1.6950	2158 1150 1500 1400	2 1 1 1
INTERBUD	2,2100	09:00	50	2.21	0.91 %	17	2.1200	2.1900	1241	0	0	[+]
ITB	2.21 2.21	1.9900 2.4300	12:52 12:52 12:52 11:26	133 315 16 100	2,1900 2,1800 2,1800 2,1700	1 2 1 1	272 1116 500 428	2.1100 2.0900 2.0800 2.0500	2.2000 2.2100 2.2200 2.2500	2288 2461 3666 777	1 3 1 1
EUCO	1,6950	15:50	50	1.67	0.89 %	2325	1.6600	1.6900	1600	38	63	[+]
EUC	1.65 1.71	1.5050 1.8350	15:49 15:49 15:45 15:41	37 63 4000 2	1,6950 1,6900 1,6900 1,6900	1 1 2 2	2031 1720 1960 1634	1.6550 1.6500 1.6300 1.6150	1.6950 1.7000 1.7050 1.7100	1792 1400 800 2636	2 2 1 1
PURE	5,1000	17:00	20	5.00	0.89 %	3	5.0850	5.1000	130	10	49	[+]
PUR	4.94 5.15	4.5000 5.5000	16:32 16:32 16:32 16:32	25 8 21 292	5,0000 5,0050 5,0000 5,0000	1 2 1 1	430 182 277 202	5.0000 4.9440 4.9420 4.9200	5.1050 5.1200 5.1300 5.1400	120 100 100 337	1 1 1 2
MEDINICE	11,2800	17:00	6	10.98	0.89 %	187	11.1000	11.2800	29	18	202	[+]
ICE	10.98 11.38	9.8900 12.0600	17:00 16:11 16:11 16:11	4 206 66 28	11,2800 11,2800 11,2600 11,2600	1 1 2 4	500 500 106 480	11.0200 11.0000 10.9800 10.9400	11.3000 11.3800 11.4000 11.4200	1918 60 200 205	2 1 1 1
DELKO	6,9400	16:13	2	6.88	0.87 %	1000	6.8600	6.9400	3041	5	33	[+]
DEL	6.86 6.94	6.2000 7.5600	16:13 16:11 15:50 15:21	88 3 3 8	6,9400 6,9400 6,9400 6,8600	4 3 5 3	894 1010 1592 1009	6.8400 6.8200 6.8000 6.7800	6.9600 6.9800 7.0000 7.0200	1147 500 4300 1010	2 1 5 2
VINDEXUS	11,6500	15:47	3	11.50	0.87 %	1057	11.6500	11.7500	1938	2	18	[+]
VIN	11.50 11.70	10.3500 12.6500	15:26 14:45 13:56 12:53	67 29 2 25	11,7000 11,7000 11,7000 11,7000	2 3 5 2	316 822 2722 588	11.6000 11.5500 11.5000 11.4500	11.8000 11.8500 11.9000 11.9500	6098 1383 15565 770	4 3 5 5
WAWEL	708,0000	10:14	1	704.00	0.85 %	4	702.0000	708.0000	20	0	13	[+]
WWL	704.00 708.00	634.0000 774.0000	09:40 09:33 09:00 16:45	1 13 4 4	708,0000 704,0000 704,0000 702,0000	2 1 3 1	6 5 12 19	700.0000 696.0000 694.0000 692.0000	710.0000 712.0000 714.0000 718.0000	5 4 2 45	1 1 1 3
TRAKCJA	2,9800	17:04	1523	3.00	0.85 %	1650	2.9750	2.9950	830	182	544	[+]
TRK	2.93 3.05	2.7000 3.2900	17:03 17:00 17:00 17:00	8934 72 526 100	2,9800 2,9800 2,9800 2,9800	3 3 1 1	1553 2554 2092 2092	2.9700 2.9600 2.9550 2.9500	3.0100 3.0150 3.0200 3.0250	200 5843 16002 5842	2 1 1 2
AMBRA	17,7400	17:00	13	17.56	0.80 %	10	17.5400	17.7400	7	8	137	[+]
AMB	17.48 17.80	15.8200 19.3000	16:47 16:47 16:32 16:32	7 10 20 30	17,7200 17,7400 17,7200 17,7400	2 6 1 4	91 162 1 190	17.5200 17.5000 17.4600 17.4400	17.7600 17.7800 17.8000 17.8200	99 8 1180 8	1 1 4 1
MLPGROUP	78,0000	16:49	19	78.20	0.78 %	50	77.0000	78.0000	56	1	109	[+]
MLG	76.20 78.20	70.4000 86.0000	16:15 16:12 16:12 12:28	21 10 6 477	77,8000 77,8000 77,0000 77,0000	2 2 2 2	65 65 38 130	76.4000 76.2000 76.0000 75.4000	78.2000 78.8000 79.6000 79.8000	27 56 200 11	1 2 1 1
QNATECHNO	25,7000	16:38	230	26.30	0.78 %	3	25.7000	25.9000	92	1	27	[+]
QNA	25.10 26.30	23.7000 28.9000	15:24 14:18 14:17 14:17	17 200 250 25	25,7000 25,5000 25,4000 25,1000	1 2 2 1	20 1995 59 53	25.1000 25.0000 24.8000 24.6000	26.2000 26.3000 26.5000 26.6000	50 61 52 84	1 1 1 1
NEUCA	784,0000	17:00	3	771.00	0.77 %	100	780.0000	784.0000	7	1	598	[+]
NEU	771.00 791.00	694.0000 848.0000	17:00 16:49 16:48 16:42	7 1 2 1	784,0000 784,0000 784,0000 780,0000	1 1 2 3	5 5 6 46	779.0000 778.0000 776.0000 774.0000	785.0000 786.0000 788.0000 791.0000	1 9 19 1	1 1 1 1
KETY	919,0000	17:00	15	911.50	0.77 %	12	918.0000	919.5000	4	5	4 635	[+]
KTY	908.50 922.00	820.5000 1002.0000	17:00 17:00 17:00 17:00	13 37 20 4	919,0000 919,0000 919,0000 919,0000	2 1 2 3	17 3 17 37	917.5000 917.0000 916.5000 916.0000	920.5000 921.0000 921.5000 922.0000	27 4 6 36	2 2 2 5
INTERCARS	547,0000	17:02	4	539.00	0.74 %	18	545.0000	547.0000	6	3	1 749	[+]
CAR	535.00 550.00	485.5000 592.0000	17:00 17:00 17:00 17:00	6 10 10 7	547,0000 547,0000 547,0000 547,0000	2 1 1 4	5 3 3 92	544.0000 543.0000 542.0000 541.0000	550.0000 551.0000 552.0000 553.0000	2 245 144 2	1 2 4 1
MOBRUK	283,5000	17:00	6	281.50	0.71 %	118	283.5000	285.0000	1	2	571	[+]
MBR	281.50 285.00	253.5000 309.5000	16:49 16:47 16:46 16:45	2 5 2 1	284,5000 284,5000 284,0000 284,0000	3 3 5 13	14 42 81 206	283.0000 282.5000 282.0000 281.0000	286.0000 286.5000 287.0000 287.5000	29 36 215 1	2 2 1 1
CCC	142,0000	17:01	91	142.00	0.71 %	35	141.1000	142.0000	698	221	31 076	[+]
CCC	139.05 142.00	127.8000 156.2000	17:01 17:01 17:00 17:00	50 342 117 541	142,0000 142,0000 142,0000 142,0000	1 5 1 3	100 1691 1759 174	140.7000 140.0000 139.9000 139.8500	142.0500 142.2000 142.4000 142.5000	33 201 545 334	2 2 2 10
APSENERGY	2,8600	16:36	2	2.86	0.70 %	18	2.7500	2.8600	18	3	8	[+]
APE	2.75 2.88	2.5800 3.1400	16:36 16:36 16:19 16:19	1 17 54 12	2,8500 2,8500 2,7500 2,7500	1 2 1 1	10 371 211 200	2.7400 2.7300 2.7200 2.7100	2.8700 2.8800 2.8900 2.9000	20 2664 20 2144	1 4 1 3
BEST	29,0000	15:47	2	28.00	0.69 %	50	28.4000	28.8000	65	1	17	[+]
BST	28.00 29.00	25.2000 30.8000	15:47 15:47 15:47 15:25	123 9 91 1	28,8000 28,8000 28,8000 28,8000	1 1 1 1	250 270 4 2	28.2000 28.0000 27.8000 27.4000	29.0000 29.2000 29.4000 29.6000	758 16 237 54	2 1 1 1
CAVATINA	14,5000	17:00	14	14.20	0.69 %	160	14.2000	14.5000	86	1	13	[+]
CAV	14.20 14.50	12.8000 15.6000	17:00 17:00 16:21 15:00	70 16 2 190	14,5000 14,5000 14,4000 14,2000	2 3 4 1	219 86 131 7	14.1500 14.1000 14.0000 13.9500	14.6000 14.7000 14.7500 14.8000	263 119 82 10	2 2 1 1
PEKABEX	14,7000	17:00	3	14.40	0.68 %	71	14.5000	14.7000	288	8	114	[+]
PBX	14.40 14.75	13.0000 15.8000	17:00 16:01 16:01 16:01	8 32 1 125	14,7000 14,4500 14,4500 14,4500	6 3 5 2	272 594 241 91	14.4500 14.4000 14.3000 14.2500	14.7500 14.8000 14.8500 14.9000	2 104 4 2	2 2 2 1
HUUUGE	23,0000	17:03	100	23.00	0.66 %	1150	22.8500	23.1000	350	5	123	[+]
HUG	22.85 23.00	20.7000 25.3000	17:03 17:00 17:00 17:00	495 5 5 5	23,0000 23,0000 23,0000 23,0000	2 1 2 1	315 54 410 2000	22.5000 22.1500 22.1000 22.0500	23.1500 23.2500 23.3000 23.4500	579 150 1212 15	3 1 2 1
UNIMOT	126,0000	17:00	4	125.40	0.64 %	34	126.0000	126.6000	20	1	187	[+]
UNT	125.00 126.80	113.0000 137.8000	17:00 16:49 16:46 16:37	1 1 17 8	126,0000 126,0000 126,0000 126,8000	1 1 1 2	90 50 341 30	125.8000 125.6000 125.4000 125.2000	126.8000 127.0000 128.0000 128.2000	71 101 50 1	1 2 1 1
ABPL	96,3000	17:03	15	96.60	0.63 %	40	95.8000	96.3000	88	2	237	[+]
ABE	95.00 97.50	87.0000 106.2000	17:02 17:00 17:00 17:00	47 53 24 100	96,3000 96,3000 96,3000 96,3000	2 1 1 1	30 98 5 50	95.7000 95.6000 95.5000 95.4000	96.5000 96.6000 96.7000 96.8000	55 89 13 42	1 1 1 1
PHN	9,9000	17:00	2	9.96	0.61 %	1000	9.8600	9.9000	10438	0	2	[+]
PHN	9.88 9.96	8.9800 10.9500	13:52 11:14 09:00 09:00	150 9 2 2	9,8800 9,9600 9,9600 9,9600	1 1 1 1	381 10 300 125	9.8400 9.8200 9.8000 9.7800	9.9400 9.9600 9.9800 10.0000	450 281 3 2148	1 1 1 3
INTERSPPL	0,4950	15:52	222	0.49	0.61 %	1000	0.4800	0.4950	5845	41	20	[+]
IPO	0.47 0.50	0.4430 0.5400	15:45 15:25 15:02 15:00	1000 100 111 2869	0,4770 0,4770 0,4960 0,4770	1 1 1 4	750 1600 4950 4332	0.4790 0.4780 0.4770 0.4760	0.4980 0.4990 0.5000 0.5040	126 4854 488 72	2 1 1 1
ENTER	51,8000	16:44	1	51.30	0.58 %	31	51.7000	51.8000	100	2	89	[+]
ENT	51.30 52.00	46.2000 56.4000	16:44 16:44 16:44 16:44	1 1 1 1	51,8000 51,8000 51,8000 51,8000	2 4 2 5	39 54 144 209	51.6000 51.5000 51.4000 51.3000	51.9000 52.0000 52.4000 52.5000	74 747 300 25	2 5 2 2
GRUPAAZOTY	18,4300	17:03	1209	18.36	0.55 %	1000	18.4000	18.4300	2440	113	2 077	[+]
ATT	18.30 18.58	16.5300 20.1800	17:00 17:00 17:00 17:00	971 2002 519 21	18,4300 18,4300 18,4300 18,4300	2 2 2 1	1212 91 190 90	18.3900 18.3700 18.3600 18.3500	18.4400 18.4700 18.4900 18.5000	43 43 45 1398	2 2 3 1
AMICA	55,3000	16:49	4	55.20	0.55 %	25	55.2000	55.4000	65	2	126	[+]
AMC	55.00 55.40	49.7000 60.7000	16:31 16:29 16:22 16:21	10 50 1 1	55,2000 55,2000 55,3000 55,3000	1 5 2 6	78 613 311 263	55.1000 55.0000 54.9000 54.8000	55.5000 55.7000 55.8000 55.9000	249 100 988 2	2 3 1 2
11B	158,8000	17:02	6	159.80	0.51 %	69	158.8000	159.9000	38	5	779	[+]
11B	158.50 161.00	143.9000 175.7000	17:00 17:00 17:00 17:00	10 2 36 1	158,8000 158,8000 158,8000 158,8000	2 1 3 1	20 200 23 5	158.7000 158.6000 158.5000 158.4000	160.0000 160.5000 160.7000 160.8000	324 276 2 9	5 1 1 1
CASPAR	3,9600	17:00	2	3.94	0.51 %	10	3.7000	3.9600	29	3	13	[+]
CSR	3.86 3.96	3.5600 4.3200	11:15 11:15 11:15 11:13	312 500 500 10	3,9400 3,9400 3,9400 3,9400	1 1 2 1	730 246 21 359	3.6800 3.6600 3.6000 3.5800	4.0000 4.1000 4.1600 4.2000	1188 2756 500 200	2 3 1 1
GRODNO	10,1500	17:00	379	10.10	0.50 %	1994	10.0000	10.2000	1000	7	66	[+]
GRN	9.90 10.15	9.1000 11.1000	16:38 16:17 16:15 14:14	50 225 750 318	10,1500 10,1500 10,0000 10,0000	1 3 2 1	40 1077 5 500	9.9600 9.9000 9.8800 9.8600	10.2500 10.3000 10.3500 10.4000	425 3 68 140	2 1 1 3
SYNTHAVERSE	4,0250	16:49	750	4.07	0.50 %	300	3.9900	4.0100	4000	28	114	[+]
SVE	3.95 4.07	3.6650 4.4750	16:49 16:49 16:46 16:45	250 200 300 20	4,0200 3,9900 4,0200 3,9650	1 2 1 2	183 540 810 904	3.9800 3.9700 3.9600 3.9450	4.0250 4.0400 4.0500 4.0600	250 1162 500 4981	1 2 1 5
MUZA	10,2000	09:34	91	10.20	0.49 %	9	10.2000	10.4500	320	0	1	[+]
MZA	10.20 10.20	9.1800 11.2000	16:27 09:00 09:00 09:00	400 9 89 2	10,1500 10,1000 10,1000 10,1000	1 2 1 1	2 755 101 42	10.1000 10.0000 9.9000 9.6000	10.5000 11.0000 11.2000 11.8000	715 1000 200 53	1 1 1 1
DBENERGY	11,0500	14:26	48	11.10	0.45 %	108	10.9000	11.1000	339	0	3	[+]
DBE	10.90 11.10	10.0000 12.2000	14:04 09:34 09:33 09:00	2 95 92 1	11,0500 11,1000 10,9000 11,1000	1 2 1 2	10 65 53 25	10.8000 10.7000 10.6500 10.6000	11.3000 11.3500 11.4000 11.4500	10 50 11 6	1 1 1 1
TSGAMES	90,4000	17:00	16	90.00	0.44 %	41	90.4000	90.6000	60	8	731	[+]
TEN	89.50 90.80	81.0000 99.0000	17:00 17:00 17:00 16:49	29 14 1 13	90,4000 90,4000 90,4000 90,4000	2 3 1 1	18 77 223 80	90.1000 90.0000 89.9000 89.8000	90.7000 90.9000 91.0000 91.1000	271 74 123 51	3 2 3 3
ASBIS	27,3800	17:00	22	27.28	0.44 %	16	27.3800	27.4200	43	35	959	[+]
ASB	27.20 27.68	24.5600 30.0000	17:00 17:00 17:00 17:00	12 9 21 22	27,3800 27,3800 27,3800 27,3800	3 2 1 2	37 118 2 158	27.3600 27.3400 27.3200 27.3000	27.4600 27.5000 27.5800 27.6000	43 43 43 500	2 2 2 1
PGE	10,1750	17:03	2	10.15	0.44 %	998	10.1700	10.1750	4620	2 371	24 188	[+]
PGE	10.00 10.31	9.1360 11.1650	17:02 17:01 17:01 17:01	345 200 100 161	10,1750 10,1750 10,1750 10,1750	3 2 1 5	5446 277 675 5777	10.1650 10.1600 10.1550 10.1500	10.1850 10.1900 10.2000 10.2050	134 42 24578 3864	1 1 4 2
XTPL	70,9000	16:48	9	71.00	0.42 %	33	70.9000	71.5000	94	1	105	[+]
XTP	69.60 72.10	63.9000 78.1000	16:48 16:48 16:48 16:48	3 1 1 1	71,6000 71,3000 71,3000 71,0000	1 1 2 1	12 10 51 45	70.8000 70.5000 70.3000 70.1000	71.6000 72.1000 72.2000 72.3000	88 181 100 51	1 1 1 2
WARIMPEX	2,4900	16:23	5	2.49	0.40 %	2090	2.4500	2.4900	3381	4	11	[+]
WXF	2.44 2.49	2.2500 2.7300	16:14 16:14 16:14 16:14	7 7 7 7	2,4900 2,4900 2,4900 2,4900	4 6 1 3	4145 27108 2000 2299	2.4400 2.4300 2.4200 2.4100	2.5000 2.5100 2.5200 2.5300	1000 373 561 1210	1 1 2 2
ACAUTOGAZ	25,0000	17:00	1	25.20	0.40 %	345	24.9000	25.0000	1788	0	4	[+]
ACG	24.90 25.20	22.7000 27.7000	15:56 15:40 15:37 13:41	1 9 39 1	24,9000 24,9000 25,0000 25,0000	7 4 8 6	560 151 446 254	24.8000 24.7000 24.6000 24.5000	25.1000 25.2000 25.3000 25.4000	74 1110 111 55	1 2 1 1
PCCEXOL	2,4900	16:42	5	2.48	0.40 %	68	2.4600	2.4900	2124	19	46	[+]
PCX	2.46 2.49	2.2400 2.7200	15:59 15:59 15:59 15:59	432 810 1000 697	2,4600 2,4600 2,4600 2,4600	6 3 6 8	2805 1800 4636 5160	2.4500 2.4400 2.4300 2.4200	2.5000 2.5100 2.5200 2.5300	4951 3670 1770 500	8 4 5 1
MURAPOL	38,4500	17:00	6	38.50	0.39 %	138	38.3500	38.4500	186	4	146	[+]
MUR	38.20 38.50	34.6500 42.3500	16:49 16:49 16:49 16:49	2 13 20 10	38,3500 38,3500 38,3500 38,4500	4 1 5 2	511 1 359 187	38.3000 38.2500 38.2000 38.1500	38.5000 38.6500 38.7000 38.7500	500 1240 2 2	1 2 1 1
MAXCOM	5,2000	09:00	2	5.10	0.39 %	2	5.1600	5.1800	4	0	0	[+]
MXC	5.10 5.20	4.5900 5.6000	09:00 09:00 09:00 09:00	2 2 4 2	5,2000 5,1800 5,1000 5,1000	1 7 3 1	2 16 306 310	5.1400 5.1000 5.0800 5.0600	5.2000 5.2400 5.2800 5.3000	243 4 8 510	2 1 3 8
RELPOL	5,1200	17:00	202	5.10	0.39 %	1236	5.0400	5.1600	354	5	25	[+]
RLP	5.02 5.12	4.5900 5.6000	17:00 17:00 17:00 17:00	4 998 199 253	5,1200 5,1200 5,1200 5,1200	1 2 1 1	3842 14 4 533	5.0200 5.0000 4.9600 4.9500	5.1800 5.2000 5.2400 5.2600	598 3619 1314 2656	1 7 3 6
PGFGROUP	0,5220	16:20	50	0.50	0.38 %	230	0.5220	0.5380	1700	12	6	[+]
PGV	0.50 0.54	0.4480 0.5460	11:56 11:52 11:15 11:01	5404 3696 870 130	0,5380 0,5280 0,5220 0,5220	1 2 1 2	3750 3343 5000 3182	0.5080 0.5000 0.4980 0.4970	0.5400 0.5420 0.5440 0.5500	21700 5528 2232 5000	2 1 1 1
DGA	29,0000	15:35	160	28.60	0.35 %	1	28.3000	29.0000	138	1	38	[+]
DGA	28.20 29.00	25.8000 31.4000	14:15 14:02 13:19 13:16	1 453 1 58	29,0000 28,6000 28,6000 28,2000	1 1 1 1	426 50 100 500	28.2000 27.3000 27.2000 27.0000	29.2000 29.5000 29.6000 29.8000	20 69 72 271	1 1 1 2
IMS	2,9600	16:08	580	2.99	0.34 %	15	2.9600	2.9700	1849	2	5	[+]
IMS	2.95 2.99	2.7000 3.2800	15:42 15:10 15:03 15:03	13 338 30 30	2,9700 2,9500 2,9600 2,9600	4 2 3 4	919 130 808 503	2.9400 2.9300 2.9200 2.9100	2.9900 3.0000 3.0100 3.0200	96 31745 13 1094	2 6 2 1
BRAND24	59,4000	17:03	600	59.40	0.34 %	277	59.4000	59.6000	1142	14	838	[+]
B24	59.20 59.40	53.6000 65.2000	17:01 16:45 16:42 16:42	200 220 1 250	59,4000 59,4000 59,2000 59,4000	5 1 1 2	9132 1000 2 1150	59.2000 59.0000 58.2000 58.0000	59.8000 60.0000 60.8000 61.4000	10340 15106 300 1718	4 15 1 2
ORANGEPL	9,0400	17:01	3109	8.97	0.31 %	461	9.0340	9.0400	939	1 088	9 698	[+]
OPL	8.83 9.04	8.0780 9.8700	17:00 17:00 17:00 17:00	227 234 84 1017	9,0400 9,0400 9,0400 9,0400	2 2 2 2	463 6110 464 1828	9.0200 9.0060 8.9920 8.9880	9.0440 9.0460 9.0500 9.0540	694 6178 1250 2777	2 1 2 2
MFO	35,4000	16:08	85	35.00	0.28 %	243	35.2000	35.4000	15	1	43	[+]
MFO	35.00 35.40	31.5000 38.5000	16:08 14:28 13:01 13:01	115 7 72 18	35,3000 35,0000 35,3000 35,3000	1 1 2 1	150 100 151 150	35.1000 35.0000 34.9000 34.8000	35.5000 35.7000 35.9000 36.0000	332 100 500 394	2 1 1 2
KINOPOL	18,1500	16:26	103	18.10	0.28 %	360	17.9000	18.1000	100	3	50	[+]
KPL	17.80 18.15	16.3000 19.9000	16:23 16:22 16:22 16:19	200 71 100 126	18,1000 18,1500 18,1500 18,1500	2 1 4 2	1100 2264 1801 558	17.8500 17.8000 17.7000 17.6000	18.3500 18.4000 18.4500 18.5000	595 105 558 3755	2 1 3 8
IZOLACJA	3,8300	09:48	31	3.80	0.26 %	1861	3.7100	3.8200	1200	1	3	[+]
IZO	3.80 3.83	3.4200 4.1800	09:48 09:48 09:48 09:00	169 52 48 2	3,8200 3,8200 3,8000 3,8000	2 2 1 1	1200 34 6 33	3.7000 3.6800 3.6300 3.6100	3.8800 3.9000 3.9500 3.9700	200 6121 760 1003	1 2 1 2
BOGDANKA	20,3000	17:00	63	20.25	0.25 %	5696	20.3000	20.4500	18775	21	428	[+]
LWB	20.20 20.60	18.2400 22.2500	17:00 17:00 17:00 17:00	75 26 4 20	20,3000 20,3000 20,3000 20,3000	7 6 5 11	1916 1515 315 2688	20.2500 20.2000 20.1500 20.1000	20.5000 20.5500 20.6000 20.6500	5203 393 428 151	3 2 3 2
POLICE	8,1800	17:00	5	8.16	0.25 %	156	8.1800	8.2800	100	1	6	[+]
PCE	8.16 8.36	7.3600 8.9600	16:09 15:50 13:35 13:29	1 3 11 100	8,1800 8,3200 8,3400 8,3400	2 2 4 2	1049 373 338 920	8.1600 8.1400 8.1200 8.1000	8.3000 8.3200 8.3400 8.3600	300 247 322 350	2 1 1 2
STALPROFI	8,2200	17:00	45	8.18	0.24 %	5	8.2200	8.2400	300	2	20	[+]
STF	8.12 8.22	7.3800 8.9800	16:42 16:09 16:09 16:09	5 100 100 132	8,2200 8,2000 8,2000 8,2000	1 2 3 4	335 157 700 975	8.1800 8.1600 8.1400 8.1200	8.2600 8.2800 8.3000 8.3200	125 350 157 100	3 4 2 1
SUNEX	4,3600	16:33	5	4.38	0.23 %	50	4.3050	4.3450	374	2	9	[+]
SNX	4.28 4.38	3.9450 4.8150	16:33 16:10 16:10 15:52	3 373 27 223	4,3000 4,3000 4,3000 4,3000	3 1 1 3	1696 5 94 570	4.3000 4.2950 4.2850 4.2800	4.3500 4.3600 4.3850 4.3950	2765 818 296 306	1 1 6 3
CLNPHARMA	21,5000	17:00	4	21.50	0.23 %	23	21.4500	21.5000	66	3	60	[+]
CLN	21.35 21.60	19.3600 23.6500	16:49 16:43 16:41 15:53	11 8 8 1	21,5000 21,5000 21,3500 21,5500	1 2 2 2	232 60 150 17	21.4000 21.3500 21.3000 21.2500	21.5500 21.6000 21.6500 21.7000	92 701 118 1100	3 4 2 5
APATOR	22,5500	17:00	8	22.40	0.22 %	325	22.3000	22.5500	491	4	93	[+]
APT	22.30 22.60	20.2000 24.6000	17:00 16:49 16:49 16:42	5 100 200 10	22,5500 22,3500 22,3500 22,5000	4 5 7 6	235 268 287 1711	22.2500 22.2000 22.1500 22.1000	22.6000 22.6500 22.7000 22.7500	77 161 411 112	1 2 2 2
AIGAMES	0,9500	13:43	500	0.93	0.21 %	2172	0.9300	0.9540	11	2	1	[+]
ALG	0.93 0.95	0.8340 1.0150	13:43 11:13 11:09 10:44	27 973 21 20	0,9500 0,9500 0,9500 0,9260	1 1 1 2	1105 1424 1895 3259	0.9280 0.9260 0.9220 0.9200	0.9560 0.9580 0.9600 0.9700	1478 2332 1396 1400	1 1 1 1
SPYROSOFT	481,0000	17:00	1	480.00	0.21 %	2	480.0000	481.0000	88	0	71	[+]
SPR	473.00 481.00	432.0000 528.0000	17:00 17:00 17:00 12:36	1 3 2 8	481,0000 481,0000 481,0000 480,0000	1 2 1 2	20 179 4 9	478.0000 476.0000 474.0000 473.0000	488.0000 489.0000 490.0000 491.0000	18 10 1 8	1 1 1 1
MERCATOR	39,7000	17:00	22	39.30	0.13 %	280	39.3000	39.7000	451	3	118	[+]
MRC	39.25 39.90	35.4000 43.2000	17:00 16:49 16:49 16:47	78 2 17 2	39,7000 39,7000 39,4000 39,6500	9 10 3 10	136 1418 62 366	39.2500 39.2000 39.1500 39.1000	39.7500 39.8000 39.8500 39.9000	3 22 1 249	3 3 1 2
MLSYSTEM	15,9800	16:49	5	15.70	0.13 %	54	15.9000	15.9800	445	8	124	[+]
MLS	15.40 16.16	14.1400 17.2600	16:41 16:26 16:04 16:04	1 50 42 458	15,9000 15,9800 16,0000 16,0000	3 2 1 1	348 4 103 1000	15.8800 15.8400 15.8200 15.8000	16.0000 16.1000 16.1200 16.1600	508 49 110 68	2 1 1 1
GREENX	1,9000	17:02	8000	1.93	0.11 %	9901	1.9000	1.9110	10	332	633	[+]
GRX	1.89 1.93	1.7350 2.1180	17:00 17:00 17:00 17:00	2854 1334 262 1208	1,9000 1,9000 1,9000 1,9000	1 1 1 1	1500 10 12 1489	1.8990 1.8950 1.8930 1.8920	1.9190 1.9240 1.9260 1.9280	600 2170 881 1706	1 2 1 1
KOMPAP	22,0000	12:52	350	0.00	0.00 %	360	22.0000	23.0000	390	0	0	[+]
KMP	0.00 0.00	19.8000 24.2000	15:06 15:00 12:01 12:01	50 250 140 60	21,4000 21,4000 21,4000 21,4000	1 1 1 1	200 120 1 250	21.6000 21.2000 21.0000 20.0000	24.0000 25.0000 25.2000 25.8000	520 421 399 80	2 2 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	11	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	1 0 0 0	10 0 0 0	1.4100 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TEXT	45,1000	17:03	29	45.10	0.00 %	75	45.0800	45.1000	202	143	6 468	[+]
TXT	44.68 45.58	40.6000 49.6000	17:03 17:03 17:00 17:00	100 478 22 30	45,1000 45,1000 45,1000 45,1000	3 1 2 1	270 2 81 98	45.0000 44.9800 44.9600 44.9400	45.1800 45.2000 45.2400 45.2800	237 3025 3 11	3 1 1 2
IDMSAPL	0,5400	16:31	1000	0.54	0.00 %	1363	0.5400	0.5500	14946	1	1	[+]
IDM	0.54 0.54	0.4860 0.5900	09:19 10:30 15:16 15:04	101 51 121 24	0,5400 0,5400 0,5500 0,5450	2 1 1 1	15120 1837 300 11	0.5000 0.4900 0.3500 0.0180	0.5600 0.5800 0.5950 0.6350	94 20 3330 2500	1 1 2 1
HYDROTOR	15,0000	13:03	85	15.00	0.00 %	1	15.0000	15.1500	496	0	3	[+]
HDR	15.00 15.00	13.5000 16.5000	09:14 09:00 09:00 16:18	96 1 3 100	15,0000 15,0000 15,0000 15,0000	2 1 1 3	600 80 180 160	14.9000 14.3000 14.2000 14.1500	15.2000 15.2500 15.3000 15.3500	394 189 100 150	2 2 1 1
BNPPL	114,0000	17:00	53	115.50	0.00 %	126	113.5000	115.0000	275	2	235	[+]
BNP	114.00 116.00	104.0000 127.0000	17:00 17:00 17:00 17:00	2 3 22 4	114,0000 114,0000 114,0000 114,0000	5 2 1 3	234 166 75 175	113.0000 112.5000 112.0000 111.5000	115.5000 116.0000 116.5000 117.0000	1185 2036 88 1351	4 14 4 6
FASING	12,4000	16:09	69	0.00	0.00 %	715	12.3000	12.5000	52	0	0	[+]
FSG	0.00 0.00	11.2000 13.6000	15:14 15:14 14:14 13:09	175 30 100 117	12,5000 12,5000 12,4000 12,4000	2 1 2 3	107 200 239 2200	12.1000 12.0000 11.8000 11.6000	12.6000 12.7000 12.8000 12.9000	74 1800 1048 582	2 4 2 1
ODLEWNIE	9,6000	16:36	2	9.40	0.00 %	200	9.4400	9.6000	458	1	10	[+]
ODL	9.40 9.60	8.4600 10.3000	15:27 13:50 13:01 11:08	100 17 400 538	9,4400 9,6000 9,4400 9,4400	1 2 1 1	477 526 300 594	9.4200 9.4000 9.3800 9.3600	9.6400 9.7000 9.7800 9.8000	600 3593 150 2590	1 2 1 2
MCI	28,9000	17:00	10	28.50	0.00 %	200	28.6000	28.9000	103	1	33	[+]
MCI	28.50 28.90	25.7000 31.3000	16:25 16:06 15:50 15:50	100 35 60 100	28,5000 28,9000 28,5000 28,6000	2 1 3 3	139 200 146 370	28.5000 28.4000 28.2000 28.1000	29.0000 29.1000 29.2000 29.3000	100 200 99 200	1 1 1 2
ESOTIQ	36,0000	16:24	8	35.80	0.00 %	78	35.3000	36.0000	74	1	41	[+]
EAH	35.10 36.20	32.3000 39.3000	16:06 14:24 14:15 12:05	13 1 1 1	35,3000 36,0000 36,0000 36,0000	2 2 6 1	400 26 173 1	35.2000 35.1000 35.0000 34.9000	36.1000 36.2000 36.3000 36.4000	50 49 70 20	1 2 2 1
FEERUM	12,5500	09:00	2	12.55	0.00 %	5	11.4500	12.5500	1642	0	0	[+]
FEE	12.55 12.55	11.3000 13.8000	17:00 15:56 15:55 15:36	2 1 488 6	12,5500 12,5000 12,4500 12,5000	1 1 1 2	426 2000 7 420	10.6000 10.0000 8.0000 5.1000	12.8000 13.1000 13.8000 14.0000	336 1 1005 2800	3 1 1 2
IMPERA	1,4000	13:38	5	1.45	0.00 %	5995	1.4000	1.4200	92	0	0	[+]
IMP	1.40 1.45	1.3100 1.5900	12:21 16:27 16:27 13:59	100 4606 3994 1	1,4500 1,4000 1,4000 1,4000	1 1 1 1	25 1000 5750 505	1.3800 1.3600 1.3500 1.3100	1.4500 1.4700 1.4800 1.4900	234 3300 444 3000	1 1 1 1
DEBICA	81,8000	16:47	53	81.50	0.00 %	2	81.6000	82.0000	1129	1	50	[+]
DBC	81.30 81.90	73.4000 89.6000	16:29 16:29 15:45 15:45	1 4 1 4	81,9000 81,9000 81,9000 81,9000	1 1 1 1	82 200 2 200	81.5000 81.3000 81.2000 81.1000	82.1000 82.2000 82.3000 82.4000	15 12 1 117	1 1 1 1
DECORA	69,8000	16:44	3	70.20	0.00 %	1	69.6000	69.8000	12	1	40	[+]
DCR	68.40 70.20	63.2000 77.2000	16:42 16:38 16:17 16:11	25 1 1 8	69,8000 69,8000 69,8000 69,8000	3 4 5 3	26 79 52 71	69.0000 68.6000 68.4000 68.2000	70.0000 70.2000 70.6000 71.0000	545 18 346 65	6 2 2 3
HANDLOWY	102,0000	17:02	17	101.80	0.00 %	78	101.8000	102.0000	111	26	2 657	[+]
BHW	100.20 102.40	91.7000 111.8000	17:00 17:00 17:00 17:00	8 17 48 1	102,0000 102,0000 102,0000 102,0000	3 4 6 15	14 286 153 1330	101.6000 101.4000 101.2000 101.0000	102.2000 102.4000 102.6000 102.8000	757 13 295 1528	3 1 5 5
SCPFL	145,0000	17:00	8	146.00	0.00 %	370	145.0000	146.0000	57	5	657	[+]
SCP	144.80 146.60	131.4000 160.6000	17:00 17:00 17:00 16:46	10 2 10 10	145,0000 145,0000 145,0000 145,2000	5 2 3 6	44 145 175 447	144.8000 144.6000 144.2000 144.0000	146.2000 146.6000 146.8000 147.0000	10 112 218 528	1 2 4 2
ECHO	5,8600	17:04	507	5.86	0.00 %	362	5.8400	5.9000	6844	47	274	[+]
ECH	5.84 5.90	5.2800 6.4400	17:04 17:00 17:00 17:00	117 1883 207 117	5,8600 5,8600 5,8600 5,8600	6 11 6 5	5009 4348 647 3320	5.8200 5.8000 5.7800 5.7600	5.9200 5.9400 5.9600 5.9800	1000 1000 8321 7400	1 1 23 4
NEPTIS	13,7000	16:41	240	13.70	0.00 %	390	13.7000	14.1000	573	1	11	[+]
YAN	13.70 13.80	12.4000 15.0000	15:47 13:14 11:45 11:12	300 5 36 100	13,7000 13,7000 13,8000 13,7000	1 2 1 1	7 9 150 1000	13.5000 13.2000 13.1000 13.0000	14.2000 14.5000 14.8000 14.9000	9 183 160 1200	1 2 2 3
COMP	54,8000	17:00	9	54.80	0.00 %	2836	54.4000	54.8000	32	4	235	[+]
CMP	54.00 54.80	49.4000 60.2000	17:00 17:00 17:00 17:00	14 1 75 1	54,8000 54,8000 54,8000 54,8000	2 3 1 4	162 770 32 187	54.2000 54.0000 53.8000 53.6000	55.0000 55.6000 55.8000 56.0000	546 13 125 270	4 1 3 1
POLTREG	26,0000	16:35	195	26.00	0.00 %	31	25.5000	27.1000	60	1	31	[+]
PTG	25.50 26.00	23.4000 28.6000	16:35 15:11 15:01 14:41	14 1 93 100	26,0000 25,5000 26,0000 26,0000	1 2 1 2	4 154 200 106	25.3000 25.2000 25.1000 25.0000	27.5000 27.9000 28.0000 28.3000	14 50 61 157	1 1 2 1
CAPTORTX	51,2000	17:00	67	51.80	0.00 %	700	51.0000	51.2000	60	8	416	[+]
CTX	50.20 52.00	46.7000 56.8000	17:00 17:00 17:00 16:48	33 20 28 8	51,2000 51,2000 51,2000 51,4000	2 4 4 3	614 409 600 950	50.8000 50.6000 50.4000 50.2000	51.4000 51.6000 51.8000 52.0000	1 413 100 427	1 5 1 7
JWWINVEST	3,1200	09:24	5	3.12	0.00 %	1000	3.0900	3.1200	2890	0	0	[+]
JWW	3.12 3.12	2.8100 3.4300	17:00 11:58 11:20 11:20	5 30 200 100	3,1200 3,0800 3,0800 3,0800	1 1 1 1	1000 300 170 100	3.0800 3.0600 3.0300 3.0200	3.1900 3.2000 3.2100 3.2200	85 315 100 100	1 1 1 1
WOODPCKR	3,0400	15:56	2	3.01	0.00 %	444	3.0400	3.0700	287	3	8	[+]
WPR	3.01 3.29	2.7100 3.3100	14:46 11:31 11:31 10:48	100 491 9 1	3,1500 3,0700 3,0900 3,0900	1 2 2 1	85 962 1100 15	3.0200 3.0100 3.0000 2.9600	3.1600 3.2100 3.2400 3.2900	5 5 5 431	1 1 1 2
ATLANTAPL	16,8000	13:45	4	16.80	0.00 %	248	16.6000	16.8000	372	0	3	[+]
ATP	16.60 16.80	15.1500 18.4500	13:11 12:41 09:16 09:16	36 101 2 1	16,6000 16,8000 16,8000 16,8000	2 1 5 2	10 500 2405 61	16.5000 16.4500 16.4000 16.0000	16.8500 16.9000 16.9500 17.0000	89 560 58 1600	1 2 1 3
ATLANTIS	1,9650	16:06	200	1.91	0.00 %	1920	1.9100	1.9650	2741	1	2	[+]
ATS	1.91 1.97	1.7150 2.0900	09:27 09:10 09:03 16:24	1 300 800 113	1,9650 1,9050 1,9050 1,9650	1 3 1 1	200 5700 510 5000	1.9050 1.9000 1.8850 1.8800	1.9700 1.9750 1.9800 1.9850	1020 463 800 2223	1 1 1 1
PTWP	126,0000	17:00	13	124.00	0.00 %	7	124.0000	126.0000	117	0	6	[+]
PTW	124.00 126.00	112.0000 136.0000	15:27 13:38 13:37 12:58	6 14 3 1	126,0000 126,0000 124,0000 124,0000	3 1 2 1	9 3 89 5	122.0000 121.0000 120.0000 119.0000	129.0000 131.0000 134.0000 136.0000	1 77 20 96	1 2 1 2
BOWIM	4,7000	17:00	1	4.65	0.00 %	50	4.6900	4.7000	2475	2	11	[+]
BOW	4.62 4.70	4.1900 5.1000	17:00 16:43 13:52 13:33	217 3 286 74	4,7000 4,7000 4,7000 4,7000	1 2 1 1	105 645 3 3	4.6800 4.6500 4.6400 4.6300	4.7300 4.7400 4.7500 4.7600	3 103 157 200	2 3 4 1
KRVITAMIN	10,5000	09:53	50	10.50	0.00 %	2	10.4000	10.5000	310	1	6	[+]
KVT	10.50 10.50	9.4600 11.5500	09:53 09:53 09:53 09:53	300 1 2 245	10,5000 10,5000 10,5000 10,5000	2 3 4 4	301 1219 570 746	10.3500 10.3000 10.2500 10.2000	10.5500 10.6000 10.6500 10.7000	611 1000 1003 1116	2 1 2 3
NEXITY	2,3000	09:15	11	2.24	0.00 %	50	2.1600	2.2400	500	0	0	[+]
NXG	2.18 2.30	2.0200 2.4600	09:15 09:13 09:01 16:28	89 5 5 115	2,1800 2,1800 2,2400 2,3000	1 1 2 2	183 100 225 106	2.1200 1.9800 1.9700 1.9200	2.3000 2.3200 2.3400 2.3600	574 200 4214 2071	2 1 3 2
ERG	42,0000	17:00	2	41.00	0.00 %	70	41.0000	42.0000	298	0	3	[+]
ERG	41.00 42.00	37.0000 45.0000	15:08 15:08 14:20 09:02	48 32 180 2	41,0000 41,0000 42,0000 43,0000	2 1 0 0	191 1 0 0	40.0000 35.0000 0.0000 0.0000	43.0000 43.8000 45.0000 46.0000	36 300 510 746	1 1 2 1
TERMOREX	0,6550	17:00	70	0.00	0.00 %	500	0.6250	0.6550	430	0	0	[+]
TRR	0.00 0.00	0.5900 0.7200	16:24 11:00 10:59 10:54	1000 20 9796 2000	0,6300 0,6500 0,6400 0,6400	2 1 1 2	2900 1544 500 1450	0.6200 0.6150 0.6000 0.5900	0.6650 0.6700 0.6750 0.6800	500 500 500 440	1 1 1 1
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KRKA	868,0000	16:01	1	870.00	0.00 %	12	860.0000	868.0000	26	0	40	[+]
KRK	864.00 878.00	784.0000 956.0000	15:59 11:20 11:04 11:04	1 1 1 9	866,0000 878,0000 864,0000 864,0000	1 1 1 1	2 5 2 1	854.0000 850.0000 848.0000 844.0000	870.0000 880.0000 884.0000 888.0000	1 10 1 1	1 1 1 1
EUROHOLD	3,0000	09:45	3000	0.00	0.00 %	5	2.8200	3.0000	288	0	0	[+]
EHG	0.00 0.00	2.7000 3.3000	16:24 16:24 12:40 10:13	100 1647 1000 15	3,0000 3,0000 3,0000 3,0000	2 1 1 1	250 462 7 2000	2.8000 2.7800 2.7400 2.7000	3.1000 3.1400 3.2000 3.2400	12 8 277 1299	1 2 3 1
PLAYWAY	267,0000	17:00	5	267.50	0.00 %	8	264.5000	267.0000	37	1	133	[+]
PLW	264.00 268.00	241.0000 294.0000	17:00 17:00 16:49 16:49	2 1 1 4	267,0000 267,0000 264,5000 264,5000	4 3 5 1	12 8 180 5	264.0000 263.5000 263.0000 262.5000	268.0000 270.0000 272.0000 273.0000	133 60 8 30	3 2 1 1
ARCHICOM	48,4000	17:00	1	48.40	0.00 %	18	47.3000	48.4000	591	0	7	[+]
ARH	47.30 48.40	43.6000 53.2000	16:11 15:35 15:35 15:23	1 1 1 39	48,3000 48,3000 48,2000 47,3000	1 1 1 2	33 38 73 6	47.2000 47.1000 47.0000 46.9000	48.5000 48.6000 48.7000 48.8000	32 32 158 501	1 1 1 3
DEKPOL	85,8000	17:01	25	86.80	0.00 %	44	84.2000	85.8000	66	4	320	[+]
DEK	84.40 87.00	78.2000 95.4000	17:00 17:00 17:00 16:49	1 24 15 11	85,8000 85,8000 85,8000 84,4000	1 1 2 1	3 35 932 32	84.0000 83.8000 83.6000 83.4000	86.2000 86.4000 86.6000 86.8000	53 32 131 32	1 1 2 1
PHARMENA	3,3500	16:48	7	3.22	0.00 %	406	3.2300	3.3500	630	2	7	[+]
PHR	3.22 3.35	2.9000 3.5400	10:57 10:46 09:50 16:21	1000 1000 66 7	3,2300 3,2300 3,2200 3,3500	2 3 1 1	1114 612 300 15	3.2200 3.2100 3.2000 3.1900	3.3800 3.4000 3.4500 3.4700	1101 1250 736 854	2 1 1 2
CEZ	225,0000	10:52	32	225.00	0.00 %	72	225.0000	226.6000	13	0	10	[+]
CEZ	225.00 225.00	202.6000 247.4000	09:00 09:00 09:00 16:06	1 8 5 14	225,0000 225,0000 225,0000 225,0000	1 1 1 2	7 2 1 11	222.4000 222.0000 221.0000 220.2000	228.0000 228.8000 229.2000 229.6000	59 13 20 11	2 1 1 1
PRAGMAINK	3,1400	13:16	303	3.14	0.00 %	200	3.0600	3.1400	76	0	1	[+]
PRI	3.14 3.14	2.8400 3.4400	10:03 09:26 09:00 17:00	5 5 5 5	3,1400 3,1400 3,1400 3,1400	1 3 3 1	200 720 960 478	3.0400 3.0200 3.0000 2.9600	3.1600 3.1800 3.2000 3.2200	162 20 52 20	2 1 2 1
LARQ	1,9050	14:53	10	1.98	0.00 %	461	1.9050	1.9750	396	0	0	[+]
LRQ	1.91 1.98	1.7800 2.1700	09:00 15:42 09:41 09:06	2 980 10 2	1,9750 1,9050 1,9050 1,9050	1 1 1 1	1000 1053 369 393	1.9000 1.8900 1.8100 1.7500	1.9850 1.9900 2.0500 2.1400	1200 1313 200 700	1 1 1 1
EUROTEL	27,3000	16:26	1	27.30	0.00 %	372	27.2000	27.5000	54	1	27	[+]
ETL	27.20 27.80	24.6000 30.0000	14:57 14:57 14:57 12:51	7 21 472 3	27,3000 27,3000 27,3000 27,3000	5 6 2 1	308 3084 210 8	27.1000 27.0000 26.8000 26.6000	27.6000 27.7000 27.8000 27.9000	154 52 111 272	1 2 1 4
ORCOGROUP	4,7000	09:06	122	4.70	0.00 %	51	4.0600	4.7000	1755	0	1	[+]
OPG	4.70 4.70	4.2400 5.1500	17:00 15:44 11:46 10:38	5 7 21 11	4,7000 4,7000 4,7600 4,7600	1 1 1 1	44 30 353 20	4.0400 3.7600 3.6400 3.5000	4.7600 4.9800 5.0000 5.1000	288 4692 12003 850	2 1 4 1
ULMA	56,5000	13:36	20	56.50	0.00 %	105	55.0000	56.5000	56	0	22	[+]
ULM	53.00 56.50	51.0000 62.0000	13:22 11:38 11:37 11:37	145 84 4 1	55,0000 53,0000 53,5000 56,5000	1 1 1 1	24 10 94 15	53.5000 53.0000 52.0000 51.5000	57.0000 58.5000 59.0000 59.5000	12 149 65 17	1 2 1 2
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ARCTIC	8,0000	17:00	69	8.00	0.00 %	2363	8.0000	8.0200	75	14	113	[+]
ATC	7.99 8.09	7.2000 8.8000	17:00 17:00 17:00 17:00	33 70 18 23	8,0000 8,0000 8,0000 8,0000	5 5 1 7	1337 179 125 2309	7.9900 7.9800 7.9700 7.9600	8.0300 8.0400 8.0500 8.0700	962 346 589 2091	2 1 3 2
TALEX	19,6000	09:01	2	19.60	0.00 %	103	19.5000	19.6000	84	0	0	[+]
TLX	19.60 19.60	17.7000 21.4000	09:01 09:01 09:01 09:01	2 2 2 2	19,6000 19,6000 19,6000 19,6000	2 1 1 1	203 68 1 30	19.2000 19.1000 18.9000 18.1000	19.9000 20.0000 20.2000 20.4000	44 50 22 66	1 1 1 1
SONEL	16,7000	16:05	7	16.80	0.00 %	220	16.7000	16.7500	1	0	3	[+]
SON	16.70 16.80	15.1500 18.4500	15:35 15:12 14:18 14:11	1 14 1 3	16,7500 16,7500 16,7500 16,7500	2 2 1 1	41 130 30 31	16.6500 16.5000 16.4000 16.3500	16.8000 16.9000 17.0000 17.1000	241 255 10 10	1 1 1 1
MBWS	12,5000	09:02	2	0.00	0.00 %	6	10.0000	12.5000	26	0	0	[+]
MBW	0.00 0.00	11.2500 13.7500	16:14 09:00 15:56 09:55	10 10 5 15	12,0000 12,0000 12,0000 12,0000	1 0 0 0	163 0 0 0	6.0000 0.0000 0.0000 0.0000	14.3000 18.8000 19.0000 19.6000	220 150 140 140	1 1 1 1
SKYLINE	1,3500	16:39	120	0.00	0.00 %	1000	1.4000	1.4400	728	0	0	[+]
SKL	0.00 0.00	1.2200 1.4800	11:40 10:12 11:05 11:05	3000 1000 359 5396	1,4000 1,4000 1,3900 1,3900	2 1 1 2	9436 5000 4000 3109	1.3500 1.3000 1.2500 1.2000	1.4500 1.5000 1.5200 1.5300	5200 900 2000 2440	1 1 1 1
STAPORKOW	4,0000	15:54	1	3.92	0.00 %	1097	3.9200	4.0000	1899	2	9	[+]
ZUK	3.92 4.00	3.5400 4.3000	15:40 15:40 15:40 12:34	75 100 25 2000	3,9200 3,9200 3,9200 4,0000	1 1 1 2	563 26 2000 826	3.9000 3.8800 3.8400 3.8200	4.0800 4.1000 4.1600 4.2000	805 1850 1250 990	1 3 1 2
SILVANO	4,9000	17:00	49	0.00	0.00 %	62	4.9000	5.0800	111	0	0	[+]
SFG	0.00 0.00	4.4100 5.3800	17:00 16:26 16:26 09:32	47 3 97 50	5,1000 4,8800 4,8800 5,1800	2 2 1 1	274 216 125 141	4.8800 4.8200 4.5800 4.5600	5.1000 5.1800 5.2800 5.3000	268 561 87 200	2 2 1 1
ASSECOBS	83,2000	17:00	3	83.00	0.00 %	5	83.2000	84.0000	879	1	85	[+]
ABS	80.60 84.60	74.8000 91.2000	17:00 16:41 16:38 15:43	17 56 1 2	83,2000 84,0000 84,6000 84,6000	5 1 3 2	31 30 58 32	83.0000 82.8000 82.6000 82.4000	84.6000 84.8000 85.0000 85.4000	43 54 17 20	1 1 2 2
SECOGROUP	28,0000	15:59	3	0.00	0.00 %	270	28.0000	28.8000	59	0	0	[+]
SWG	0.00 0.00	25.2000 30.8000	13:53 09:00 12:27 12:27	35 1 8 54	28,6000 28,8000 28,2000 28,2000	1 2 2 1	26 383 2 1	26.6000 26.2000 26.0000 25.8000	29.0000 29.4000 29.6000 30.0000	1031 120 50 1000	2 1 1 2
LSISOFT	27,8000	13:43	36	0.00	0.00 %	165	27.8000	28.4000	848	0	0	[+]
LSI	0.00 0.00	25.2000 30.4000	13:08 13:08 13:08 13:08	52 400 134 214	28,4000 28,4000 28,4000 28,4000	1 4 3 1	1500 792 1580 30	27.6000 27.2000 27.0000 26.8000	28.6000 28.8000 29.0000 29.6000	740 1033 451 1571	3 2 1 4
MWTRADE	3,4600	09:28	1	3.46	0.00 %	504	3.3000	3.4600	1017	0	0	[+]
MWT	3.46 3.46	3.1200 3.8000	09:52 09:41 12:22 12:21	1 2 300 300	3,4600 3,4800 3,4800 3,2800	1 2 1 1	1000 1009 4 20	3.2000 3.1400 3.0800 2.9000	3.4800 3.5800 3.6000 3.6400	401 502 1134 1001	4 3 1 2
MOJ	1,4400	13:34	500	1.31	0.00 %	6000	1.4000	1.4300	320	8	11	[+]
MOJ	1.31 1.44	1.1800 1.4400	13:34 11:41 10:10 10:02	5500 299 1200 1	1,4000 1,3800 1,3100 1,3100	1 1 1 1	201 3000 1500 98	1.3800 1.3300 1.3200 1.3100	1.4400 1.4500 1.4600 1.4800	5148 1000 720 760	1 1 1 1
ZUE	10,4500	17:01	252	10.40	0.00 %	1545	10.4500	10.6000	1082	2	17	[+]
ZUE	10.40 10.70	9.3600 11.4000	17:00 16:31 10:26 09:50	200 3 20 1	10,4500 10,4500 10,4000 10,7000	3 4 4 4	1400 2534 1080 62	10.4000 10.3000 10.2500 10.2000	10.7000 10.7500 10.8000 10.8500	199 300 745 449	1 1 2 3
REMAK	12,5000	09:00	7	12.50	0.00 %	215	12.0500	12.5000	523	0	0	[+]
RMK	12.50 12.50	11.2500 13.7500	09:00 09:00 10:54 10:54	7 1 1 1	12,5000 12,5000 12,5500 12,4500	1 1 1 1	100 10 1 100	12.0000 11.9500 11.8500 11.8000	12.6000 12.7500 12.8000 13.3000	242 7 65 734	3 1 1 1
SANOK	20,3000	16:44	50	20.20	0.00 %	1011	20.2000	20.3000	229	2	34	[+]
SNK	20.10 20.30	18.2000 22.2000	16:38 15:56 14:12 13:49	5 1 2 65	20,3000 20,3000 20,3000 20,3000	8 16 3 1	659 1013 13 2	20.1000 20.0000 19.9000 19.8500	20.4000 20.5000 20.6000 20.7000	111 275 137 5	1 3 2 1
EDINVEST	6,9800	16:45	3	6.98	0.00 %	121	6.9600	6.9800	428	0	2	[+]
EDI	6.86 6.98	6.3000 7.6600	16:45 16:23 16:13 16:13	9 1 12 10	6,9600 6,9600 6,8600 6,8800	1 1 1 1	12 223 90 230	6.8600 6.8400 6.8200 6.7600	7.0000 7.0200 7.0600 7.1600	1410 222 204 419	2 1 1 3
MIRACULUM	0,7500	17:00	10	0.72	0.00 %	4000	0.7220	0.7500	470	3	2	[+]
MIR	0.72 0.75	0.6500 0.7940	16:35 16:35 13:41 12:47	501 499 500 1500	0,7220 0,7220 0,7500 0,7220	2 1 2 1	3654 5130 9120 9250	0.7200 0.7180 0.7160 0.7140	0.7580 0.7600 0.7620 0.7640	1000 6100 7250 10000	1 3 1 1
HELIO	27,2000	15:11	167	27.20	0.00 %	7	27.1000	27.2000	60	0	13	[+]
HEL	27.20 27.20	24.5000 29.9000	15:11 09:00 13:50 10:54	298 2 10 123	27,2000 27,2000 27,2000 27,2000	1 1 3 1	50 110 1425 9	27.0000 26.8000 26.6000 26.5000	27.9000 28.0000 28.2000 28.3000	5 50 37 1074	1 1 2 3
TESGAS	2,6000	16:28	200	2.61	0.00 %	300	2.5800	2.6000	1670	1	1	[+]
TSG	2.60 2.61	2.3500 2.8700	11:21 10:09 09:29 09:22	50 80 4 200	2,6000 2,6000 2,6100 2,6100	3 5 6 3	1004 327 530 1015	2.5700 2.5600 2.5500 2.5400	2.6100 2.6200 2.6400 2.6500	294 500 20 1000	1 1 1 2
UNICREDIT	265,7000	12:24	2	261.50	-0.06 %	6	255.0500	270.0000	30	0	8	[+]
UCG	261.50 265.70	235.3500 287.6500	11:56 10:10 15:53 14:27	3 25 1 10	261,5000 261,5000 265,8500 267,4500	1 1 0 0	4 10 0 0	255.0000 240.0000 0.0000 0.0000	285.0000 299.0000 299.9000 302.0000	13 44 57 5	2 1 1 1
ENEA	19,8900	17:02	24	19.90	-0.10 %	1016	19.8800	19.8900	376	1 348	27 006	[+]
ENA	19.63 20.72	17.9100 21.8800	17:02 17:01 17:00 17:00	76 65 7 95	19,8900 19,8900 19,8900 19,8900	1 1 1 1	153 153 153 357	19.8500 19.8200 19.7900 19.7700	19.9100 19.9200 19.9800 20.0000	14 300 25 117	1 2 1 1
ELEKTROTI	46,9000	17:00	2	46.95	-0.11 %	20	46.8000	46.9000	18	10	449	[+]
ELT	46.65 47.30	42.3000 51.6000	17:00 17:00 16:49 16:49	4 1 4 91	46,9000 46,9000 46,7500 46,8000	2 2 3 5	343 401 587 433	46.7500 46.7000 46.6500 46.6000	46.9500 47.0000 47.0500 47.1000	20 100 127 19	1 1 1 1
ONDE	8,5400	16:49	100	8.55	-0.12 %	620	8.5300	8.5400	319	4	37	[+]
OND	8.42 8.55	7.7000 9.4000	16:24 16:23 16:23 16:23	5 47 25 46	8,5300 8,5300 8,5300 8,5300	1 2 1 1	6 491 3708 1500	8.4500 8.4400 8.4300 8.4100	8.5500 8.5800 8.6000 8.6100	835 3 100 400	2 1 1 1
CAPITEA	0,3860	16:49	5	0.39	-0.13 %	3511	0.3800	0.3860	8990	132	50	[+]
CAP	0.38 0.39	0.3520 0.4300	16:46 16:40 16:25 15:16	2600 5 1500 400	0,3800 0,3860 0,3800 0,3880	1 2 1 1	1810 7914 10000 3500	0.3795 0.3790 0.3780 0.3750	0.3870 0.3895 0.3900 0.3905	6636 3500 6025 5000	1 1 2 1
NOVAVISGR	1,1700	16:37	9	1.17	-0.17 %	29031	1.1700	1.1960	1544	14	16	[+]
NVG	1.17 1.18	1.0580 1.2900	16:33 16:17 16:17 16:17	2345 7687 153 200	1,1740 1,1700 1,1700 1,1700	2 1 1 7	1024 24 1453 5600	1.1680 1.1640 1.1620 1.1600	1.1980 1.2000 1.2020 1.2060	839 21167 1062 1636	5 3 2 3
TORPOL	55,4000	17:00	3	55.50	-0.18 %	32	55.0000	55.4000	138	6	314	[+]
TOR	54.60 55.50	49.9500 61.0000	17:00 17:00 17:00 16:49	9 17 10 19	55,4000 55,4000 55,4000 55,0000	1 3 4 1	200 125 230 183	54.8000 54.6000 54.5000 54.3000	55.7000 55.8000 56.0000 56.3000	167 119 415 150	1 2 3 2
CDPROJEKT	229,2000	17:01	111	230.40	-0.26 %	2065	229.2000	230.0000	125	212	48 626	[+]
CDR	226.40 230.60	207.4000 253.4000	17:01 17:00 17:00 17:00	641 278 328 4	229,2000 229,2000 229,2000 229,2000	2 2 3 3	429 447 928 637	229.1000 229.0000 228.9000 228.8000	230.5000 230.7000 230.8000 230.9000	1817 920 631 50	2 2 4 1
CREOTECH	358,0000	17:03	2	356.00	-0.28 %	19	357.5000	358.0000	487	8	2 966	[+]
CRI	353.00 361.50	320.5000 391.5000	17:00 17:00 17:00 17:00	3 12 16 2	358,0000 358,0000 358,0000 358,0000	2 1 2 1	201 51 401 51	357.0000 356.5000 356.0000 355.5000	361.5000 362.0000 362.5000 363.0000	35 110 112 3	3 4 2 1
WASKO	1,7300	16:49	11	1.70	-0.29 %	50	1.6950	1.7300	3933	10	17	[+]
WAS	1.70 1.73	1.5300 1.8700	16:49 16:45 16:39 16:39	689 10 400 500	1,7250 1,7250 1,6950 1,6950	1 1 1 1	500 500 500 500	1.6900 1.6850 1.6800 1.6750	1.7350 1.7400 1.7450 1.7500	4555 5555 5555 3670	4 4 4 2
PCFGROUP	3,4100	17:00	49	3.41	-0.29 %	379	3.4100	3.4400	2629	23	80	[+]
PCF	3.39 3.47	3.0700 3.7500	17:00 17:00 17:00 17:00	72 400 100 101	3,4100 3,4100 3,4100 3,4100	2 3 1 5	1160 2563 60 12442	3.4050 3.4000 3.3950 3.3900	3.4550 3.4600 3.4850 3.4950	936 1185 169 550	1 2 1 1
GRENEVIA	3,2400	17:00	15	3.25	-0.31 %	20	3.2200	3.2400	4705	27	88	[+]
GEA	3.20 3.25	2.9250 3.5750	17:00 16:43 16:37 16:37	100 78 21 500	3,2400 3,2350 3,2200 3,2200	1 8 1 5	1000 77634 1000 13519	3.2100 3.2000 3.1950 3.1900	3.2450 3.2500 3.2700 3.2900	973 7690 287 56	1 2 1 2
PANOVA	15,8000	13:37	10	15.80	-0.32 %	184	15.8000	15.8500	60	0	0	[+]
NVA	15.80 15.80	14.2500 17.3500	12:16 15:53 15:36 11:17	10 3 2 32	15,8500 15,8500 15,8500 16,1000	2 2 2 2	121 111 361 783	15.7500 15.7000 15.6000 15.5500	16.1000 16.1500 16.2500 16.3000	93 100 100 1041	1 1 1 2
06MAGNA	2,9900	16:44	20	3.00	-0.33 %	5103	2.9500	2.9900	4705	36	107	[+]
06N	2.91 3.00	2.7000 3.3000	16:22 16:20 15:47 15:23	20 8 1 1900	2,9900 2,9900 3,0000 2,9400	1 1 1 1	1972 1500 500 4980	2.9400 2.9300 2.9200 2.9100	3.0000 3.0400 3.0500 3.0600	1492 600 3004 669	3 1 2 1
CELTIC	2,8900	17:00	27	2.80	-0.34 %	2800	2.8000	2.8900	428	16	44	[+]
CPD	2.80 2.99	2.5200 3.0800	16:36 15:54 15:36 15:36	1 1000 573 427	2,8900 2,8000 2,8000 2,8000	1 1 2 1	150 1000 84 100	2.7900 2.7500 2.7200 2.7000	2.9000 2.9800 2.9900 3.0000	2600 500 744 1014	1 1 1 3
WITTCHEN	16,7200	17:02	12	16.96	-0.36 %	1926	16.6000	16.7200	56	15	258	[+]
WTN	16.60 17.00	15.2800 18.6400	17:00 17:00 17:00 17:00	20 1 1 3	16,7200 16,7200 16,7200 16,7200	2 1 1 3	11 900 20 224	16.5800 16.5600 16.5400 16.5200	16.7400 16.7600 16.8000 16.8200	56 1 3 150	2 1 1 1
LENA	2,7000	16:46	472	2.72	-0.37 %	1095	2.6800	2.7000	77	8	23	[+]
LEN	2.68 2.72	2.4500 2.9900	16:34 15:30 15:20 15:13	10 530 1000 187	2,7000 2,7000 2,7000 2,7000	1 5 2 4	750 3043 1510 2408	2.6700 2.6600 2.6500 2.6300	2.7100 2.7200 2.7300 2.7600	873 1500 2235 2310	1 1 4 2
DADELO	54,0000	17:01	125	54.20	-0.37 %	87	54.0000	54.6000	183	24	1 302	[+]
DAD	53.40 55.80	48.8000 59.6000	17:01 17:01 17:01 17:00	32 179 21 25	54,0000 54,0000 54,0000 54,0000	3 5 5 6	107 933 1314 1012	53.8000 53.6000 53.4000 53.2000	54.8000 55.2000 55.4000 55.8000	183 56 219 200	1 1 1 1
MONNARI	5,0800	17:00	520	5.06	-0.39 %	1706	5.0600	5.0800	38	1	7	[+]
MON	5.06 5.08	4.5600 5.5600	15:42 15:05 15:05 15:05	80 32 500 200	5,0800 5,0600 5,0800 5,0800	1 2 5 2	500 3154 1442 3133	5.0400 5.0200 5.0000 4.9800	5.1000 5.1200 5.1400 5.1800	1000 233 1400 2	1 1 2 1
GOBARTO	22,7000	15:00	50	22.70	-0.44 %	420	21.3000	22.7000	150	0	1	[+]
GOB	22.70 22.70	20.5000 24.9000	15:00 15:00 15:00 15:00	28 6 40 10	22,8000 22,8000 22,8000 22,8000	1 1 3 1	43 200 230 2	21.2000 21.1000 21.0000 20.5000	22.8000 23.3000 23.4000 23.5000	171 100 1915 722	3 1 3 3
PCCROKITA	67,9000	16:42	15	68.30	-0.44 %	19	67.7000	67.9000	100	1	60	[+]
PCR	67.60 68.30	61.5000 75.1000	16:35 16:31 16:01 16:01	1 5 99 1	67,9000 67,9000 67,6000 67,6000	7 4 4 1	119 46 142 28	67.6000 67.5000 67.4000 67.3000	68.0000 68.2000 68.3000 68.4000	187 71 153 524	2 3 2 2
LOKUM	22,5000	16:13	229	22.50	-0.44 %	44	22.4000	22.9000	45	0	7	[+]
LKD	22.50 22.50	20.3000 24.7000	15:38 16:29 15:32 13:12	100 25 2 86	22,5000 22,6000 22,6000 22,6000	2 1 1 2	73 23 100 24	22.3000 22.2000 22.1000 22.0000	23.0000 23.5000 23.7000 23.8000	169 43 43 550	3 1 1 2
MARVIPOL	8,0600	15:09	100	8.10	-0.49 %	187	8.0400	8.0600	227	4	29	[+]
MVP	8.02 8.10	7.3000 8.9000	14:46 14:39 14:22 13:58	15 17 9 1	8,0600 8,0400 8,0400 8,0200	1 4 1 1	649 1085 237 50	8.0200 8.0000 7.9600 7.9200	8.1200 8.1400 8.1600 8.1800	350 250 1400 2001	1 1 1 2
BIOTON	3,9900	17:04	276	4.01	-0.50 %	200	3.9700	3.9900	890	53	209	[+]
BIO	3.96 4.05	3.6100 4.4100	17:00 17:00 17:00 17:00	2500 126 1000 4000	3,9900 3,9900 3,9900 3,9900	1 5 3 3	7 555 6005 5155	3.9600 3.9500 3.9400 3.9200	4.0000 4.0100 4.0200 4.0300	12864 1005 1000 1000	4 2 1 1
SFINKS	0,3890	16:42	500	0.40	-0.51 %	1300	0.3800	0.3890	3100	130	51	[+]
SFS	0.37 0.40	0.3560 0.4340	16:41 16:41 16:21 16:13	470 30 20000 5000	0,3760 0,3800 0,3900 0,3890	1 1 1 1	1030 2667 10000 2600	0.3780 0.3750 0.3720 0.3710	0.3900 0.3980 0.3990 0.4000	39990 4600 9278 21040	1 1 3 2
YARRL	7,3600	16:00	27	7.34	-0.54 %	200	7.2400	7.3600	2560	2	17	[+]
YRL	7.16 7.36	6.6200 8.0600	15:51 15:51 15:51 15:51	113 150 50 62	7,3600 7,3600 7,3600 7,3600	2 1 3 1	365 750 165 714	7.2200 7.2000 7.1800 7.1600	7.4000 7.4400 7.4600 7.5000	165 55 335 55	3 1 5 1
ENELMED	18,4000	17:00	2	18.40	-0.54 %	100	18.0000	18.4000	76	0	0	[+]
ENE	18.00 18.40	16.6000 20.2000	12:16 09:00 09:55 09:55	2 2 72 1	18,0000 18,4000 18,5000 18,5000	1 1 1 1	20 3 150 72	17.8000 17.6000 17.4000 17.3000	18.5000 19.0000 19.3000 19.5000	234 338 201 151	4 4 1 2
APLISENS	17,9000	17:00	2	17.90	-0.56 %	127	17.8500	17.9000	169	0	0	[+]
APN	17.90 17.90	16.1500 19.6500	14:12 09:13 09:00 17:00	3 1 5 2	17,9000 17,9000 17,9000 18,0000	1 1 2 1	75 10 150 51	17.8000 17.7500 17.7000 17.6500	18.0000 18.1500 18.2000 18.3000	289 5 10 5	1 1 1 1
MOSTALWAR	6,9400	16:30	103	6.98	-0.57 %	2000	6.8600	6.9400	108	4	28	[+]
MSW	6.82 6.98	6.3000 7.6600	16:30 14:43 13:17 13:17	97 211 33 155	6,9400 6,9400 6,8200 6,8200	2 2 5 1	213 637 661 15	6.8400 6.8200 6.8000 6.7800	6.9600 6.9800 7.0000 7.0600	447 1270 1490 298	2 3 3 3
LENTEX	7,0200	16:36	2	7.08	-0.57 %	1263	7.0200	7.0600	160	1	8	[+]
LTX	7.02 7.08	6.3800 7.7800	16:07 14:10 11:45 10:36	198 302 359 2	7,0200 7,0200 7,0600 7,0600	2 1 2 3	800 5 700 602	7.0000 6.9600 6.9400 6.9200	7.0800 7.1000 7.1600 7.2600	289 650 363 494	3 1 1 1
ADIUVO	0,6860	14:53	221	0.69	-0.58 %	1060	0.6860	0.6880	2130	8	6	[+]
ADV	0.69 0.69	0.6200 0.7560	14:30 12:47 12:45 12:14	2000 589 1287 2699	0,6860 0,6860 0,6860 0,6860	1 1 1 1	20 2009 3100 3000	0.6700 0.6660 0.6640 0.6600	0.6900 0.6920 0.7000 0.7080	100 2300 100 3852	1 1 1 1
IZOSTAL	3,3800	16:25	150	3.40	-0.59 %	25	3.3600	3.3900	1374	11	36	[+]
IZS	3.33 3.42	3.0600 3.7400	16:25 16:14 15:44 15:34	188 112 128 126	3,3800 3,3800 3,3500 3,3500	2 2 2 1	773 1600 2666 1000	3.3500 3.3400 3.3300 3.3200	3.4000 3.4100 3.4200 3.4300	5118 800 2031 2700	3 1 3 3
COGNOR	6,4700	17:00	271	6.49	-0.61 %	1929	6.4700	6.6850	253	232	1 515	[+]
COG	6.41 6.69	5.8450 7.1350	17:00 17:00 17:00 17:00	1300 262 5 1000	6,4700 6,4700 6,4700 6,4700	2 2 4 1	600 574 1024 2	6.4500 6.4400 6.4300 6.4200	6.6900 6.7000 6.7100 6.7150	47589 2090 210 8500	3 4 1 1
KCI	0,9600	16:47	15	0.97	-0.62 %	1479	0.9500	0.9600	1695	29	27	[+]
KCI	0.95 0.97	0.8700 1.0600	16:05 15:40 15:29 15:29	21 1500 1290 1710	0,9500 0,9500 0,9600 0,9600	1 1 1 1	5476 5000 5000 622	0.9460 0.9360 0.9280 0.9240	0.9640 0.9660 0.9680 0.9700	1950 12377 7524 65825	1 6 2 3
IPOPEMA	3,1700	16:43	670	3.17	-0.63 %	109	3.1500	3.1700	266	3	9	[+]
IPE	3.17 3.17	2.8600 3.4800	16:40 16:12 15:59 14:50	300 15 200 100	3,1700 3,1700 3,1700 3,1700	1 2 2 1	200 154 8 433	3.1200 3.1100 3.0600 3.0500	3.2200 3.2300 3.2500 3.3000	3000 373 996 6350	1 2 1 2
LIBET	1,5250	17:00	5	1.54	-0.65 %	7999	1.4250	1.5250	6995	10	15	[+]
LBT	1.43 1.54	1.3850 1.6850	12:49 12:49 12:43 12:19	1000 2899 1000 1	1,4600 1,4500 1,4500 1,4250	1 1 1 1	2000 335 5546 200	1.4100 1.4000 1.3250 1.3100	1.5350 1.5400 1.5700 1.5800	3131 5325 2040 5000	3 2 2 2
ONESANO	0,8940	16:04	30	0.90	-0.67 %	1870	0.8940	0.9000	390	2	2	[+]
ONO	0.89 0.90	0.8100 0.9900	11:37 11:06 09:54 16:18	2000 200 5 2000	0,8940 0,8940 0,9000 0,9000	1 1 2 2	3000 22000 60 61	0.8920 0.8900 0.8840 0.8820	0.9060 0.9080 0.9100 0.9140	3000 5000 5536 2000	1 1 3 1
IBSM	58,8000	17:00	1	59.40	-0.68 %	33	57.2000	59.0000	4	0	1	[+]
IBS	57.40 59.40	53.6000 65.2000	16:47 16:47 09:38 09:00	4 1 4 1	57,4000 57,4000 59,2000 59,4000	1 1 1 1	140 1 13 30	57.0000 50.6000 50.2000 49.0000	59.2000 59.4000 59.6000 59.8000	1 40 7 135	1 1 1 1
NTTSYSTEM	8,6000	16:39	1986	8.78	-0.69 %	951	8.6000	8.6600	344	7	56	[+]
NTT	8.60 8.82	7.9200 9.6400	16:39 16:39 16:39 15:41	10 2 2 500	8,6000 8,6000 8,6000 8,6600	4 2 2 2	186 4 4 4	8.5800 8.5600 8.5400 8.5200	8.6800 8.7400 8.7600 8.7800	444 2 2 60	1 1 1 2
ALLEGRO	32,0000	17:00	3910	32.36	-0.70 %	27261	32.0000	32.0100	1500	6 669	214 076	[+]
ALE	31.85 32.39	29.1250 35.5950	17:00 17:00 17:00 17:00	75000 117875 70 1000	32,0000 32,0000 32,0000 32,0000	2 1 3 4	3109 1 6116 3778	31.9950 31.9850 31.9800 31.9700	32.1600 32.1650 32.2100 32.2600	20 3 3171 31538	1 1 1 4
DIGITANET	108,0000	17:01	395	108.80	-0.74 %	25	107.8000	108.0000	361	19	2 093	[+]
DIG	107.80 109.80	98.0000 119.6000	17:00 17:00 17:00 17:00	9 5 5 2	108,0000 108,0000 108,0000 108,0000	6 6 3 10	244 313 282 187	107.6000 107.4000 107.2000 107.0000	108.8000 109.0000 109.2000 109.4000	676 513 12 234	2 1 2 3
ATMGRUPA	3,9200	17:00	1060	4.00	-0.76 %	205	3.9200	3.9400	264	4	14	[+]
ATG	3.91 4.00	3.6000 4.4000	16:14 13:10 13:07 13:07	100 600 3 3	3,9400 3,9400 3,9400 3,9400	2 2 2 6	194 271 487 2341	3.9100 3.9000 3.8600 3.8500	3.9500 3.9800 3.9900 4.0000	1895 2850 500 4713	1 1 1 5
HERCULES	1,3100	17:00	100	1.32	-0.76 %	1013	1.2850	1.3100	1282	7	9	[+]
HRS	1.29 1.32	1.1900 1.4500	16:31 16:31 15:58 15:58	980 20 2880 120	1,2850 1,2850 1,2850 1,2900	1 1 1 1	2561 2300 1290 1000	1.2800 1.2650 1.2600 1.2550	1.3150 1.3200 1.3400 1.3550	2824 4995 1150 2107	1 1 1 2
ZAMET	0,7720	17:00	50	0.76	-0.77 %	287	0.7640	0.7720	2774	16	12	[+]
ZMT	0.76 0.78	0.6860 0.8380	15:54 15:23 15:07 15:07	413 26 85 400	0,7640 0,7720 0,7620 0,7640	1 5 2 2	7502 8560 2614 604	0.7620 0.7600 0.7580 0.7520	0.7740 0.7760 0.7780 0.7840	600 100853 102550 3949	2 2 2 2
BIOMAXIMA	12,7000	17:03	80	12.80	-0.78 %	2722	12.6000	12.7000	32	4	51	[+]
BMX	12.65 12.80	11.5500 14.0500	17:00 17:00 17:00 16:41	4 9 2 10	12,7000 12,7000 12,7000 12,6500	3 9 4 6	159 2288 586 362	12.5500 12.5000 12.4500 12.4000	12.7500 12.8000 12.9000 12.9500	474 180 260 130	2 1 3 2
ULTGAMES	12,7000	16:42	1	12.60	-0.78 %	84	12.4000	12.7000	629	3	43	[+]
ULG	12.25 12.80	11.3500 13.8500	16:42 16:39 16:39 15:09	2 16 16 97	12,7000 12,4000 12,7000 12,7500	1 6 1 3	142 1018 105 601	12.3500 12.3000 12.2500 12.2000	12.7500 12.9000 12.9500 13.0500	3 468 200 1000	1 3 1 1
KPPD	24,4000	12:20	27	24.60	-0.81 %	4	24.4000	24.8000	90	0	3	[+]
KPD	24.40 24.60	22.2000 27.0000	12:20 09:57 09:57 15:09	20 70 20 50	24,6000 24,4000 24,6000 24,6000	1 1 1 2	21 320 2 125	24.2000 24.0000 23.0000 22.6000	25.2000 25.4000 26.4000 26.8000	300 50 23 45	1 1 1 1
STALPROD	243,0000	14:04	5	242.00	-0.82 %	3	243.0000	244.0000	30	0	53	[+]
STP	240.00 243.00	218.0000 266.0000	13:46 12:29 12:06 11:22	1 10 35 5	242,0000 243,0000 242,0000 242,0000	7 6 10 1	100 278 218 10	242.0000 241.0000 240.0000 239.0000	245.0000 246.0000 247.0000 248.0000	79 25 46 20	5 2 3 3
DEVELIA	8,3700	17:00	9	8.44	-0.83 %	83	8.3500	8.3700	767	35	291	[+]
DVL	8.30 8.44	7.6000 9.2800	17:00 17:00 17:00 17:00	500 10 157 85	8,3700 8,3700 8,3700 8,3700	2 2 4 2	1168 1742 1847 300	8.3400 8.3300 8.3200 8.3100	8.4000 8.4100 8.4400 8.5000	1000 1741 1005 200	1 1 2 1
BETACOM	4,7200	14:03	56	4.76	-0.84 %	15	4.7200	4.8000	2060	1	3	[+]
BCM	4.72 4.80	4.3000 5.2000	14:01 13:59 13:58 13:51	128 5 51 15	4,7200 4,7400 4,7600 4,8000	1 3 1 1	213 525 109 1750	4.7000 4.6800 4.6600 4.6000	4.8200 4.8800 4.9000 4.9800	677 34 1770 869	1 1 3 2
STALEXP	3,0500	17:03	1000	3.10	-0.97 %	1650	3.0450	3.0500	1000	280	858	[+]
STX	3.04 3.10	2.7900 3.4100	17:02 17:01 17:00 17:00	1000 1000 164 201	3,0500 3,0500 3,0500 3,0500	4 1 7 3	11970 491 6850 6010	3.0400 3.0350 3.0300 3.0200	3.0750 3.0800 3.0850 3.0900	2559 953 3010 7270	1 1 2 5
RAFAMET	51,0000	16:49	5	51.00	-0.97 %	111	50.0000	51.0000	117	0	10	[+]
RAF	51.00 51.00	46.0000 56.0000	16:10 15:22 17:00 16:47	172 10 1 121	51,0000 51,0000 51,5000 50,5000	3 1 1 2	63 16 45 60	49.0000 48.0000 47.4000 47.2000	51.5000 52.5000 53.5000 54.5000	63 42 418 5	2 2 1 1
CORMAY	0,4010	17:00	200	0.41	-0.99 %	1580	0.4000	0.4010	15270	8	3	[+]
CRM	0.40 0.41	0.3650 0.4450	16:33 16:33 16:33 16:33	420 30 30 520	0,4000 0,4000 0,4000 0,4000	2 2 3 2	2822 60 1980 5123	0.3990 0.3970 0.3960 0.3950	0.4030 0.4050 0.4070 0.4100	910 28451 42 1030	1 2 1 2
AIRWAY	0,3435	17:00	9440	0.34	-1.01 %	1539	0.3365	0.3435	2522	232	79	[+]
AWM	0.34 0.35	0.3060 0.3740	17:00 17:00 17:00 16:48	660 1500 2000 1005	0,3435 0,3435 0,3435 0,3365	3 2 2 1	7098 8815 8000 2044	0.3360 0.3355 0.3350 0.3335	0.3440 0.3450 0.3455 0.3470	40000 11100 3000 1200	1 1 1 1
VIVID	0,7880	16:34	1	0.79	-1.01 %	1230	0.7820	0.7880	1059	56	44	[+]
VVD	0.77 0.81	0.7120 0.8680	16:23 16:04 16:04 16:04	35 3875 1000 30	0,7860 0,7760 0,7760 0,7760	1 2 1 3	6125 11118 500 9312	0.7800 0.7780 0.7760 0.7740	0.7900 0.7940 0.7960 0.8000	1222 63 950 5030	2 2 1 2
SELENAFM	38,0000	15:22	57	38.90	-1.04 %	85	38.0000	39.0000	343	0	10	[+]
SEL	37.70 38.90	35.1000 42.7000	15:04 15:04 15:04 14:31	5 33 20 70	38,0000 37,9000 37,9000 37,9000	1 1 1 1	256 262 22 1	37.7000 37.6000 37.5000 37.4000	39.3000 39.6000 39.7000 39.8000	24 100 104 150	1 1 1 1
ASSECOSEE	65,6000	16:48	10	64.60	-1.06 %	23	65.6000	65.7000	19	1	61	[+]
ASE	64.10 67.00	58.2000 71.0000	16:48 16:48 16:41 16:41	13 10 1 1	65,6000 65,0000 65,0000 65,0000	1 5 8 7	20 31 552 98	65.4000 64.1000 64.0000 63.9000	65.9000 66.0000 66.5000 66.6000	60 88 9 9	3 1 2 1
NTCAPITAL	0,5580	16:05	1	0.53	-1.06 %	943	0.5320	0.5580	8404	5	3	[+]
NTC	0.53 0.56	0.4790 0.5840	15:53 15:28 15:04 15:04	1 50 1456 200	0,5320 0,5580 0,5320 0,5320	1 1 1 1	5000 4000 2501 2511	0.5240 0.5220 0.5160 0.5140	0.5600 0.5640 0.5660 0.5680	4524 7828 1150 8000	1 4 2 1
NOCTILUCA	90,6000	17:03	50	90.40	-1.09 %	7	90.2000	90.6000	34	3	315	[+]
NCL	89.00 92.00	81.4000 99.4000	17:00 17:00 17:00 16:49	30 21 3 55	90,6000 90,6000 90,6000 90,6000	4 1 2 13	96 37 341 234	90.0000 89.4000 89.2000 89.0000	90.8000 92.0000 94.0000 94.8000	16 153 64 35	1 3 2 1
ASSECOPOL	187,7000	17:00	279	189.20	-1.16 %	246	187.6000	187.7000	279	110	20 573	[+]
ACP	185.60 190.00	170.3000 208.0000	17:00 17:00 17:00 17:00	87 115 295 34	187,7000 187,7000 187,7000 187,7000	3 2 2 3	280 502 146 3055	187.5000 187.4000 187.3000 187.2000	188.0000 188.2000 188.5000 188.7000	100 1070 1642 295	1 2 2 1
MOVIEGAMES	10,2400	16:22	58	10.36	-1.16 %	1014	10.1200	10.2400	221	3	31	[+]
MOV	10.04 10.36	9.3300 11.3800	16:18 15:30 15:30 15:29	24 1490 10 2	10,2400 10,1200 10,1200 10,2400	1 1 3 4	10 10 197 252	10.1000 10.0600 10.0400 10.0200	10.2600 10.2800 10.3000 10.3600	846 19 409 20	4 1 2 1
PATENTUS	3,4000	17:00	710	3.44	-1.16 %	10	3.3700	3.4000	790	4	12	[+]
PAT	3.35 3.44	3.1000 3.7800	17:00 16:15 14:25 13:26	290 14 185 11	3,4000 3,4000 3,4000 3,4000	1 6 2 1	611 2320 230 1000	3.3600 3.3500 3.3400 3.3100	3.4100 3.4300 3.4400 3.4500	440 371 527 949	1 1 1 1
SHOPER	50,0000	17:00	73	51.00	-1.19 %	131	49.8000	50.0000	200	11	560	[+]
SHO	49.70 51.40	45.9000 56.0000	17:00 17:00 17:00 17:00	27 192 123 77	50,0000 50,0000 50,0000 50,0000	2 3 2 2	199 156 2 72	49.7000 49.6000 49.5000 49.4000	50.2000 50.4000 50.6000 50.8000	25 245 431 650	1 2 2 3
QUERCUS	12,3000	17:00	3	12.30	-1.20 %	11	12.2500	12.3000	1110	8	102	[+]
QRS	12.05 12.75	11.1000 13.5000	16:48 16:41 16:29 16:01	202 120 1 240	12,2500 12,3000 12,4000 12,0500	3 1 5 4	885 771 1087 1008	12.2000 12.1000 12.0500 12.0000	12.3500 12.4500 12.5000 12.5500	260 771 839 777	2 1 1 1
AGROTON	4,9200	17:00	31	4.92	-1.20 %	506	4.9200	5.1000	200	3	16	[+]
AGT	4.92 5.16	4.4300 5.4000	17:00 17:00 15:33 15:33	5 12 125 195	4,9200 4,9200 4,9200 4,9300	1 2 2 3	5 305 20 880	4.9100 4.9000 4.8900 4.8800	5.1200 5.1600 5.2000 5.2600	38 992 1717 352	8 2 2 1
ATAL	56,5000	17:01	40	57.20	-1.22 %	10	56.4000	56.5000	160	2	128	[+]
1AT	56.50 57.50	51.5000 62.9000	17:00 17:00 17:00 17:00	50 1 171 1	56,5000 56,5000 56,5000 56,5000	2 2 3 8	26 159 52 27	56.3000 56.2000 56.1000 56.0000	57.5000 57.6000 57.8000 58.0000	255 1 1 1	3 1 1 1
PLAZACNTR	2,2900	17:00	82	2.30	-1.29 %	1000	2.2350	2.2900	429	16	36	[+]
PLZ	2.20 2.30	2.0700 2.5300	17:00 17:00 17:00 16:09	16 202 20 1083	2,2900 2,2900 2,2900 2,2000	1 1 1 2	1000 224 734 1660	2.2300 2.2250 2.2100 2.2050	2.2950 2.3000 2.3100 2.3400	1000 1240 1062 555	1 1 1 1
COLUMBUS	5,9600	17:03	320	6.04	-1.32 %	1300	5.9500	6.0300	40	126	750	[+]
CLC	5.87 6.24	5.4400 6.6400	17:03 17:03 17:00 17:00	206 550 450 203	5,9600 5,9600 5,9600 5,9600	1 3 1 6	170 11 100 5314	5.9300 5.9200 5.9100 5.9000	6.0700 6.0900 6.1000 6.1100	2 400 101 857	1 1 4 1
FERRO	29,3000	17:00	50	29.60	-1.35 %	678	29.3000	29.5000	488	17	513	[+]
FRO	29.10 29.70	26.7000 32.5000	17:00 17:00 17:00 16:49	10 60 20 1	29,3000 29,3000 29,3000 29,5000	5 5 26 2	176 380 2109 7	29.2000 29.1000 29.0000 28.9000	29.6000 29.7000 29.8000 29.9000	182 177 806 117	3 3 2 2
ASTARTA	43,4500	17:00	10	44.05	-1.36 %	50	43.4500	44.0000	303	6	264	[+]
AST	43.45 45.25	39.6500 48.4500	17:00 17:00 17:00 16:46	10 14 66 5	43,4500 43,4500 43,4500 44,0000	1 1 1 1	500 38 200 1	43.4000 43.3500 43.3000 43.1500	44.3000 44.6500 44.7500 44.8000	100 10 201 27	1 1 2 1
FON	0,2610	16:38	809	0.26	-1.51 %	2733	0.2560	0.2610	7886	24	6	[+]
FON	0.25 0.26	0.2380 0.2900	16:38 16:38 16:38 16:38	2267 4000 3233 500	0,2560 0,2560 0,2580 0,2600	1 1 1 2	2498 20000 3750 9000	0.2550 0.2540 0.2530 0.2520	0.2660 0.2680 0.2700 0.2720	5484 4515 14633 5700	1 1 3 1
ARTIFEX	12,9800	17:00	20	13.20	-1.67 %	155	12.7400	13.0000	198	19	252	[+]
ART	12.68 13.48	11.8800 14.5200	16:26 16:22 16:22 16:22	100 79 101 1000	12,7000 12,6800 12,7000 12,7000	1 4 2 1	62 415 148 70	12.7200 12.7000 12.6200 12.6000	13.3000 13.3200 13.3600 13.4000	25 280 130 130	2 1 1 1
OTMUCHOW	4,5400	16:10	60	4.52	-1.73 %	1366	4.5000	4.5400	1575	3	12	[+]
OTM	4.50 4.58	4.0700 4.9700	15:10 10:08 10:08 10:08	15 479 11 9	4,5400 4,5400 4,5600 4,5800	1 1 1 1	5000 20 44 80	4.4500 4.4200 4.4000 4.3000	4.5800 4.7200 4.9000 4.9500	40 1889 500 98	1 2 1 1
RAWLPLUG	13,1500	17:00	18	13.40	-1.87 %	20	13.1500	13.4000	286	2	33	[+]
RWL	13.10 13.40	12.1000 14.7000	16:22 14:07 14:07 14:07	2 344 300 300	13,4000 13,1000 13,1000 13,3000	2 1 2 1	312 300 6 71	13.1000 13.0500 13.0000 12.9000	13.4500 13.9000 14.0000 14.4500	272 200 480 298	1 1 1 1
MAKARONPL	22,3000	17:01	398	22.60	-1.98 %	22	22.2000	22.5000	20	4	98	[+]
MAK	22.10 22.65	20.3500 24.8500	17:00 17:00 16:41 16:27	23 25 2800 10	22,3000 22,3000 22,4000 22,4000	2 4 1 2	129 395 100 15	22.1500 22.1000 22.0500 22.0000	22.5500 22.6000 22.6500 22.7000	20 104 190 102	1 2 1 1
KERNEL	19,2200	17:02	49	19.60	-2.04 %	10000	19.2200	19.4600	784	9	174	[+]
KER	19.22 19.90	17.6400 21.5500	17:00 16:44 16:44 16:44	34 60 218 1847	19,2200 19,4600 19,2600 19,2600	2 2 1 2	2 501 1 201	19.2000 19.1800 19.1600 19.1400	19.5000 19.5400 19.5800 19.6000	600 46 608 1325	1 1 3 1
MENNICA	33,4000	16:46	1	33.90	-2.05 %	92	33.0000	33.4000	145	7	220	[+]
MNC	31.40 33.90	30.6000 37.2000	16:32 16:28 16:25 16:16	10 8 2 1	33,0000 33,4000 33,4000 33,0000	2 2 2 2	183 42 402 4	32.9000 32.8000 32.7000 32.6000	33.7000 34.0000 34.1000 34.3000	300 575 44 50	1 2 2 1
SANWIL	1,3700	16:34	1000	1.38	-2.14 %	1000	1.3800	1.3950	22	1	2	[+]
SNW	1.37 1.38	1.2400 1.5100	14:20 12:54 12:54 12:54	300 36 43 22	1,3700 1,3700 1,3750 1,3750	1 1 3 2	180 24 1280 110	1.3700 1.3600 1.3550 1.3500	1.4000 1.4050 1.4100 1.4200	70 820 5014 393	2 1 4 2
PASSUS	77,0000	17:00	1	79.00	-2.28 %	22	76.8000	77.0000	93	5	365	[+]
PAS	75.20 79.80	71.2000 86.8000	16:48 16:47 16:21 16:21	71 26 30 15	76,8000 77,0000 77,2000 77,0000	1 3 1 1	16 390 80 100	76.2000 76.0000 75.6000 75.4000	77.2000 77.6000 77.8000 78.0000	669 80 135 15	1 1 1 1
MOSTALPLC	15,5500	16:26	30	15.70	-2.51 %	240	15.3000	15.5500	1	1	9	[+]
MSP	15.20 15.70	14.1500 17.2500	16:26 16:25 14:02 12:58	100 90 10 44	15,5500 15,5500 15,5500 15,2500	1 1 1 1	74 620 197 200	15.2000 15.1500 15.1000 15.0000	15.6000 15.6500 15.8500 16.0000	498 100 100 10	1 1 1 1
BOOMBIT	6,2400	14:32	114	6.42	-2.80 %	705	6.2800	6.5000	210	4	27	[+]
BBT	6.24 6.50	5.7800 7.0600	14:32 14:32 14:32 14:32	225 50 111 200	6,2400 6,2600 6,2800 6,3000	1 4 3 1	155 795 106 215	6.2600 6.2400 6.2000 6.1600	6.5200 6.5400 6.6000 6.6200	550 433 200 270	1 3 1 1
DMGROUP	3,1000	17:00	200	3.20	-2.82 %	8	3.0900	3.1000	499	1	5	[+]
DMG	3.10 3.20	2.8800 3.5200	17:00 17:00 16:46 16:46	2 4 50 20	3,1000 3,1000 3,1000 3,1000	1 1 1 4	683 10 4 23	3.0800 3.0700 3.0600 3.0500	3.1600 3.1700 3.1800 3.2000	10 10 5600 1512	1 1 3 1
NANOGROUP	2,6100	16:46	71	2.70	-2.97 %	229	2.6100	2.6900	3126	13	34	[+]
NNG	2.60 2.70	2.4300 2.9700	16:46 16:46 16:46 16:15	400 22 7 78	2,6200 2,6200 2,6200 2,6200	2 1 2 1	2000 1090 2500 2000	2.6000 2.5900 2.5500 2.5450	2.6950 2.7000 2.7050 2.7100	1698 1243 860 600	3 1 1 1
BLOOBER	23,8500	17:00	42	24.15	-3.05 %	138	23.8500	24.0000	1964	8	197	[+]
BLO	23.85 24.70	21.7500 26.5500	17:00 17:00 17:00 16:48	48 10 50 1	23,8500 23,8500 23,8500 23,9000	4 2 1 1	1334 41 8 35	23.8000 23.7500 23.7000 23.5000	24.1500 24.2000 24.4500 24.5000	158 857 128 773	2 1 2 1
GAMEOPS	13,2600	17:00	123	13.72	-3.35 %	77	13.2600	13.5800	34	4	54	[+]
GOP	13.26 13.72	12.3600 15.0800	16:41 16:38 16:38 16:38	17 20 100 18	13,2600 13,2600 13,2800 13,3000	2 2 1 1	7 400 200 1	13.2400 13.2000 13.1800 13.1400	13.6000 13.7000 13.7600 13.7800	200 135 196 190	1 1 1 2
EQUNICO	0,8600	15:13	230	0.90	-3.37 %	1052	0.8520	0.8600	8594	15	13	[+]
EQU	0.83 0.90	0.8100 0.9900	12:59 12:57 12:57 12:57	583 8824 593 407	0,8280 0,8500 0,8500 0,8500	1 1 2 2	800 1800 1095 667	0.8360 0.8320 0.8300 0.8280	0.8820 0.9000 0.9180 0.9260	1500 13184 119 1800	1 4 1 1
MILKILAND	1,7200	17:03	739	1.78	-3.37 %	261	1.7200	1.7700	2500	78	138	[+]
MLK	1.72 1.84	1.6000 1.9500	17:03 17:01 17:00 17:00	11 989 956 44	1,7200 1,7200 1,7200 1,7200	2 1 2 4	502 1000 447 11400	1.7150 1.7100 1.7050 1.7000	1.7750 1.8000 1.8200 1.8250	2310 1512 512 300	1 2 1 1
OTLOG	12,6000	17:00	1	12.70	-3.52 %	10	12.4800	12.6000	2	4	53	[+]
OTS	12.48 13.06	11.4400 13.9600	17:00 17:00 17:00 17:00	10 10 10 99	12,6000 12,6000 12,6000 12,6000	4 3 4 1	822 2093 209 9	12.4600 12.4400 12.4000 12.3600	12.8800 12.9600 12.9800 13.0000	31 3 108 50	1 1 4 1
VOXEL	144,6000	17:00	136	150.60	-3.73 %	193	144.6000	145.0000	117	8	1 229	[+]
VOX	143.60 151.00	135.6000 165.6000	17:00 17:00 17:00 17:00	6 30 10 10	144,6000 144,6000 144,6000 144,6000	2 1 4 2	19 5 26 9	144.4000 144.2000 144.0000 143.8000	145.2000 145.6000 145.8000 146.8000	287 5 10 5	2 1 1 1
RENDER	73,6000	16:30	20	76.00	-3.92 %	28	73.8000	76.0000	1	0	2	[+]
RND	73.60 76.00	68.4000 83.6000	16:06 11:10 11:57 11:57	1 3 2 1	75,0000 76,0000 76,6000 76,0000	3 1 1 2	54 99 50 7	73.6000 72.6000 72.2000 71.8000	76.8000 77.0000 77.4000 77.6000	46 60 123 2	1 1 1 1
KRAKCHEM	0,6860	14:50	50	0.70	-4.46 %	100	0.6860	0.7180	817	7	5	[+]
KCH	0.69 0.74	0.6300 0.7700	14:50 14:41 14:41 11:54	15 882 3498 500	0,6980 0,6980 0,7000 0,7200	2 2 1 1	889 3618 8000 145	0.6840 0.6820 0.6800 0.6480	0.7200 0.7300 0.7400 0.7700	10774 2980 2874 1000	2 2 2 1
ASMGROUP	0,4540	17:04	23277	0.48	-5.02 %	40000	0.4600	0.4620	5917	472	219	[+]
ASM	0.45 0.49	0.4320 0.5250	17:00 17:00 16:49 16:49	10104 1972 2243 1000	0,4540 0,4540 0,4620 0,4600	4 3 1 2	56591 33000 2860 21000	0.4540 0.4500 0.4440 0.4420	0.4640 0.4680 0.4700 0.4780	16070 2880 36543 3520	2 1 3 2
ELKOP	2,0400	17:01	380	2.14	-6.42 %	500	1.9900	2.0500	7255	37	74	[+]
EKP	1.96 2.18	1.9300 2.3500	17:00 16:41 16:21 16:08	200 60 800 777	2,0400 2,0500 2,0100 2,0000	1 2 2 4	1700 1058 1000 1546	1.9800 1.9600 1.9500 1.9400	2.0900 2.1100 2.1400 2.1500	1653 135 800 10600	2 1 1 2
XPLUS	2,3900	16:49	5	2.46	-6.64 %	98	2.3200	2.3900	312	20	47	[+]
XPL	2.30 2.55	2.2200 2.7000	16:49 16:47 16:35 16:30	3 5 64 405	2,3200 2,3900 2,3200 2,3200	2 3 1 1	1028 1168 300 200	2.3100 2.3000 2.2700 2.2500	2.4000 2.4200 2.4300 2.4500	400 50 200 500	1 1 1 1
URTESTE	39,7000	17:00	5	40.10	-8.53 %	171	38.3000	39.7000	336	3	115	[+]
URT	38.50 42.00	36.1000 44.1000	16:49 16:33 16:05 15:55	1 59 4 51	39,7000 39,8000 39,9000 39,0000	1 2 1 1	100 70 100 66	38.1000 38.0000 37.9000 37.8000	39.9000 40.7000 41.0000 41.5000	216 30 22 20	1 1 1 1
PHOTON	1,9200	17:04	6715	2.06	-10.28 %	6	1.9150	1.9200	43285	143	277	[+]
PEN	1.90 2.12	1.8550 2.2600	17:04 17:04 17:04 17:03	43285 1000 1000 1000	1,9200 1,9200 1,9200 1,9200	3 6 10 5	221 2548 7716 49	1.9100 1.9050 1.9000 1.8950	1.9900 2.0000 2.0500 2.0600	10 500 500 1000	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	6	PKC	PKC	4170	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 1 0	5 268 1 0	5.0500 4.8000 0.0300 0.0000	1.0000 4.8000 5.0000 5.0500	445 211 709 572	1 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	110230.9	+1.65%	17:09
WIG20	2956.8	+1.85%	17:09
WIG20 Fut	2970.0	+1.92%	17:04
WIG20USD	807.2	+1.88%	17:15
mWIG40	7933.5	+1.36%	17:09
sWIG80	29092.7	+0.59%	17:09

Notowania Świat
S&P500	6614.3	-0.05%	20:42
Nasdaq	22460.7	+0.12%	20:42
Nikkei	48537.7	-0.34%	7:45
DAX	23204.1	+0.10%	17:31
Ropa WTI	59.2	-2.34%	20:42
Złoto	4071.3	+0.10%	20:42

Notowania Waluty
EUR/PLN	4.23246	-0.14%	20:42
CHF/PLN	4.55664	-0.47%	20:42
USD/PLN	3.67293	+0.33%	20:42
EUR/USD	1.15234	-0.47%	20:42
GBP/USD	1.30488	-0.76%	20:42
USD/JPY	156.959	+0.92%	20:42

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
COMPREMUM	0.94	11.90%
MDIENERGIA	0.98	9.13%
WIRTUALNA	56.50	8.65%
FMG	86.60	8.52%
KGL	11.70	8.33%
Więcej ...
IFCAPITAL	0.25	-95.25%
PHOTON	1.92	-10.28%
URTESTE	39.70	-8.53%
XPLUS	2.39	-6.64%
ELKOP	2.04	-6.42%
Więcej ...
Rośnie:		193 Spółek
Bez zmian:		64 Spółek
Spada:		96 Spółek
Obrót:		1,758,768,736 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