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 %	6868	PKC	PKC	2496	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 1	90 300 3078 50	0.4390 0.4320 0.4300 0.4200	0.3930 1.0000 1.0100 1.4500	543 1000 505 355	2 1 1 1
PASSUS	46,8000	16:49	1	42.80	11.96 %	2	46.4000	46.6000	35	13	591	[+]
PAS	41.60 47.00	38.6000 47.0000	16:43 16:43 16:30 16:10	36 79 1 30	46,8000 46,8000 46,0000 46,8000	2 2 1 1	210 88 40 72	46.0000 45.4000 45.2000 45.1000	46.7000 46.8000 47.0000 47.2000	90 127 1000 5	1 3 1 1
CDRL	10,5000	16:39	5	10.50	7.69 %	839	9.7500	10.2000	758	0	0	[+]
CDL	10.20 10.50	9.4500 11.5000	16:39 16:39 11:03 09:00	3 2 2 2	10,5000 10,5000 10,2000 10,5000	1 1 1 1	277 279 5 282	9.7000 9.6500 9.6000 9.5500	10.5000 10.6000 11.0000 11.2000	232 400 140 52	2 2 2 1
KOMPUTRON	6,6000	17:00	750	6.36	7.49 %	663	6.5200	6.6000	73	54	349	[+]
KOM	6.16 6.70	5.7400 6.9800	16:46 16:45 16:45 16:45	5 68 430 2	6,5200 6,6400 6,6000 6,5800	1 1 2 4	100 2 374 604	6.4800 6.4600 6.4200 6.4000	6.6200 6.6600 6.6800 6.7000	2500 2396 1399 1000	1 4 2 1
EUCO	4,2100	17:02	1254	3.96	6.58 %	1492	4.2100	4.2800	390	668	2 805	[+]
EUC	3.62 4.44	3.9200 4.7800	17:02 17:02 17:02 17:02	96 450 300 893	4,2100 4,2100 4,2100 4,2100	3 1 1 1	49514 237 400 200	4.2000 4.1900 4.1800 4.1700	4.3100 4.3400 4.3500 4.3600	500 917 887 3220	1 1 2 3
PEKAO	181,1000	17:00	41	174.00	6.25 %	486	181.0500	181.1000	129	922	164 169	[+]
PEO	174.00 181.35	156.6000 191.4000	17:00 17:00 17:00 17:00	97 11 1 134	181,1000 181,1000 181,1000 181,1000	1 1 1 1	128 299 8889 1751	179.8500 179.8000 179.7500 179.6500	181.1500 181.2000 181.2500 181.3000	118 1933 746 139	2 4 2 4
PKOBP	72,7000	17:04	25	69.64	6.07 %	16638	72.7000	72.7200	2905	3 982	286 135	[+]
PKO	69.60 72.70	62.6800 76.6000	17:02 17:02 17:02 17:01	22 1925 1075 80	72,7000 72,7000 72,7000 72,7000	1 1 1 1	11 2 6972 1449	72.6800 72.6400 72.3000 72.2800	72.7400 72.7600 72.7800 72.8000	4016 18 5574 691	3 2 3 2
XTB	77,5400	17:04	125	74.02	5.87 %	13	77.5000	77.5400	2336	523	39 976	[+]
XTB	74.02 78.18	66.6200 81.4200	17:02 17:01 17:00 17:00	25 80 3 183	77,5400 77,5400 77,5400 77,5400	3 1 1 1	113 1 771 90	77.3200 77.2800 77.2600 77.2200	77.5600 77.5800 77.6000 77.6200	306 379 3554 201	2 2 7 2
ARCHICOM	47,0000	17:00	34	44.50	5.86 %	2	44.5000	47.0000	166	2	91	[+]
ARH	43.50 47.80	40.1000 48.9000	17:00 17:00 17:00 17:00	200 182 10 24	47,0000 47,0000 47,0000 47,0000	1 1 1 1	38 18 36 38	44.3000 44.2000 44.1000 43.9000	47.3000 47.4000 47.5000 47.6000	200 200 157 30	1 1 1 1
DIGITANET	79,9000	17:00	57	76.80	5.83 %	30	79.0000	79.9000	629	7	515	[+]
DIG	76.00 80.00	69.2000 84.4000	17:00 17:00 17:00 16:48	3 50 50 25	79,9000 79,9000 79,9000 79,6000	1 1 2 2	40 40 148 25	78.3000 78.2000 78.0000 77.8000	80.0000 80.2000 80.3000 80.4000	61 50 40 40	2 1 1 1
MBANK	767,0000	17:00	2	732.00	5.76 %	346	761.4000	767.0000	1590	32	24 409	[+]
MBK	732.00 768.00	658.8000 805.2000	17:00 17:00 17:00 17:00	7 7 16 11	767,0000 767,0000 767,0000 767,0000	1 1 1 1	73 76 78 219	760.8000 760.2000 759.6000 759.4000	767.2000 767.8000 768.0000 768.2000	4 13 484 126	2 2 8 3
LIBET	1,4300	16:40	10	1.44	5.54 %	9010	1.3550	1.4250	1000	0	0	[+]
LBT	1.43 1.44	1.2950 1.5750	16:40 16:40 09:12 09:00	10 10 15 10	1,4300 1,4300 1,4350 1,4350	1 1 1 2	737 2627 2027 1200	1.3500 1.3450 1.3400 1.3100	1.4300 1.4350 1.4400 1.4500	6190 4738 1000 1663	1 2 1 2
COALENERG	1,7500	16:31	5	1.65	5.42 %	100	1.6900	1.7400	1000	69	118	[+]
CLE	1.65 1.76	1.4850 1.8150	16:31 16:31 16:31 16:31	21 21 21 21	1,7500 1,7400 1,7300 1,7200	1 6 1 1	897 126 2974 482	1.6800 1.6750 1.6700 1.6650	1.7450 1.7500 1.7550 1.7600	1000 1399 6517 9352	1 1 4 5
MEDINICE	8,0000	17:00	105	7.66	5.26 %	219	7.8400	8.0000	11	34	268	[+]
ICE	7.66 8.10	6.9000 8.4200	17:00 16:45 16:41 16:41	25 195 15 5	8,0000 8,0500 8,0500 8,0400	2 1 2 2	710 560 330 1698	7.8300 7.8200 7.8100 7.8000	8.1000 8.2000 8.2200 8.2500	2223 4843 134 131	6 4 1 2
ALIOR	99,9000	17:04	500	96.10	5.16 %	30590	99.9000	99.9200	1	728	72 023	[+]
ALR	96.10 99.90	86.5000 105.7000	17:04 17:04 17:03 17:02	2500 757 50 32	99,9000 99,9000 99,9000 99,9000	1 3 2 3	2200 584 72 1215	99.8600 99.8400 99.8200 99.8000	99.9400 99.9600 99.9800 100.0000	51 34 198 5140	2 2 6 13
ASSECOPOL	188,8000	17:02	467	183.70	5.01 %	326	188.6000	188.8000	40	107	20 188	[+]
ACP	183.00 192.00	165.4000 202.0000	17:02 17:00 17:00 17:00	4493 193 591 855	188,8000 188,8000 188,8000 188,8000	2 2 4 3	80 23 337 120	188.4000 188.3000 188.1000 188.0000	188.9000 189.0000 189.2000 189.4000	810 2037 2000 16	2 2 1 1
SYGNITY	116,0000	17:00	16	111.00	4.98 %	14	116.0000	118.0000	123	10	1 161	[+]
SGN	109.00 119.00	100.0000 122.0000	17:00 17:00 17:00 17:00	14 11 13 9	116,0000 116,0000 116,0000 116,0000	1 4 2 1	33 460 55 54	115.0000 114.0000 113.5000 113.0000	119.0000 119.5000 120.0000 121.0000	150 177 386 13	3 4 4 1
GRENEVIA	2,5000	17:00	669	2.40	4.82 %	1307	2.4900	2.5000	4331	112	279	[+]
GEA	2.40 2.58	2.1600 2.6300	17:00 17:00 17:00 17:00	9331 137 532 177	2,5000 2,5000 2,5000 2,5000	1 1 1 2	913 913 913 923	2.4800 2.4750 2.4700 2.4650	2.5200 2.5300 2.5350 2.5400	10 10 30 2416	1 1 1 3
ANSWEAR	27,4000	17:00	105	26.40	4.78 %	486	27.4000	27.9500	271	44	1 166	[+]
ANR	26.30 27.75	23.8000 29.0000	17:00 17:00 16:48 16:48	45 100 192 241	27,4000 27,4000 27,7500 27,7500	1 1 1 2	290 280 230 199	27.2000 27.1000 27.0500 27.0000	28.0000 28.0500 28.1000 28.1500	271 271 4 208	1 1 1 1
KRUK	398,0000	17:03	33	388.60	4.76 %	27	397.2000	398.0000	214	26	10 195	[+]
KRU	388.00 399.40	349.8000 427.4000	17:01 17:00 17:00 17:00	10 4 70 7	398,0000 398,0000 398,0000 398,0000	1 1 1 3	10 5 1 18	397.0000 396.0000 395.8000 395.0000	398.2000 398.4000 398.6000 398.8000	20 8 4 2	2 1 1 1
MILLENNIUM	13,8100	17:00	849	13.35	4.70 %	1500	13.8000	13.8100	2211	1 291	17 777	[+]
MIL	13.35 13.94	12.0200 14.6800	17:00 17:00 17:00 17:00	848 849 636 213	13,8100 13,8100 13,8100 13,8100	1 6 1 1	949 18331 528 1796	13.7800 13.7500 13.7400 13.7300	13.8200 13.8300 13.8400 13.8500	1792 1375 5813 2586	2 2 2 3
MCI	26,8000	17:00	21	25.70	4.28 %	100	26.6000	26.8000	817	18	482	[+]
MCI	25.60 26.80	23.2000 28.2000	17:00 17:00 17:00 17:00	43 2 47 8	26,8000 26,8000 26,8000 26,8000	1 1 2 2	450 400 322 201	26.5000 26.4000 26.3000 26.2000	26.9000 27.0000 27.1000 27.2000	350 22 958 573	2 2 2 3
ABPL	95,0000	17:02	22	91.40	4.17 %	4	94.4000	95.0000	78	3	240	[+]
ABE	91.40 95.50	82.3000 100.4000	17:00 17:00 17:00 17:00	92 22 2 9	95,0000 95,0000 95,0000 95,0000	1 1 1 1	25 2867 7 51	94.1000 94.0000 93.8000 93.2000	95.5000 95.6000 95.8000 96.0000	12 105 17 1	1 2 1 1
PCFGROUP	5,5100	17:04	218	5.30	4.16 %	2026	5.5000	5.5100	5407	400	2 337	[+]
PCF	5.27 6.30	5.2500 6.4100	17:04 17:04 17:03 17:02	32 250 250 250	5,5100 5,5100 5,5100 5,5100	4 2 3 4	3431 15510 805 927	5.4500 5.4400 5.4200 5.4000	5.5800 5.6000 5.6400 5.6500	76 900 400 978	1 2 1 2
COLUMBUS	7,1800	17:00	200	6.99	4.06 %	13690	7.1000	7.1800	2110	124	880	[+]
CLC	6.99 7.27	6.3000 7.6800	17:00 16:48 16:48 16:46	400 14 286 314	7,1800 7,1800 7,1600 7,1600	1 2 1 2	100 220 616 852	7.0900 7.0800 7.0700 7.0600	7.2000 7.2200 7.2400 7.2500	1360 500 1400 600	3 2 2 2
BETACOM	4,7200	12:11	61	4.60	3.96 %	100	4.6000	4.7200	1466	0	2	[+]
BCM	4.60 4.72	4.1400 5.0500	12:11 11:26 10:28 10:28	39 100 37 90	4,7000 4,7200 4,6000 4,6000	2 2 2 1	3000 1939 2247 2000	4.5600 4.5400 4.4000 4.3600	4.7400 4.7600 4.7800 4.8800	1750 131 360 2000	1 1 1 1
GRUPAAZOTY	22,0000	17:01	14245	21.10	3.87 %	227	21.8200	22.0200	407	126	2 740	[+]
ATT	21.10 22.00	18.9900 23.2000	17:01 17:00 17:00 17:00	90 21 19 60	22,0000 22,0000 22,0000 22,0000	2 2 2 2	1100 56 1325 688	21.7200 21.7000 21.6800 21.6600	22.0400 22.0600 22.0800 22.1000	241 1056 825 287	2 2 1 4
DIAG	164,0000	17:00	5	159.10	3.86 %	4	163.9500	164.2500	5	67	10 863	[+]
DIA	159.10 165.60	143.2000 175.0000	17:00 17:00 17:00 17:00	107 5 5 27	164,0000 164,0000 164,0000 164,0000	1 1 1 2	4 4 100 9	163.7000 163.4500 163.0000 162.9500	164.4500 164.5000 164.6000 164.7500	80 249 11 9	1 4 1 2
ASSECOBS	77,0000	17:00	25	76.40	3.77 %	18	76.8000	77.0000	853	2	187	[+]
ABS	75.00 78.40	68.8000 84.0000	17:00 17:00 17:00 16:43	27 22 7 22	77,0000 77,0000 77,0000 77,0000	2 3 2 4	121 77 73 22	76.6000 76.4000 76.0000 75.6000	78.4000 79.0000 79.6000 79.8000	9 2 25 18	2 1 1 1
RENDER	111,0000	16:41	25	112.50	3.74 %	34	107.0000	111.5000	2	0	10	[+]
RND	111.00 112.50	101.5000 123.5000	16:41 16:41 16:40 16:40	1 1 4 1	111,0000 111,5000 112,5000 112,0000	2 1 2 1	19 30 40 30	105.5000 104.5000 104.0000 103.0000	112.0000 112.5000 113.5000 114.0000	20 216 30 89	1 3 1 1
KRAKCHEM	0,9600	14:13	27	0.93	3.67 %	24	0.9260	0.9580	13	1	1	[+]
KCH	0.92 0.96	0.8340 1.0150	14:13 11:51 10:53 10:53	13 625 1 49	0,9580 0,9240 0,9600 0,9260	1 1 1 1	4375 12 850 10000	0.9240 0.9120 0.9100 0.9000	0.9600 0.9700 0.9800 1.0000	2212 3325 4510 8120	3 2 4 2
KGHM	124,8000	17:02	35	123.00	3.57 %	1426	124.7500	124.8000	1210	541	67 331	[+]
KGH	123.00 125.30	110.7000 135.3000	17:01 17:00 17:00 17:00	100 22 187 2	124,8000 124,8000 124,8000 124,8000	2 2 2 4	198 1632 322 1173	124.7000 124.6500 124.5500 124.5000	124.8500 124.9000 124.9500 125.0000	720 351 310 5608	4 2 3 18
BRAND24	53,8000	16:29	3	53.00	3.46 %	150	52.0000	53.8000	176	1	49	[+]
B24	52.00 53.80	47.7000 58.2000	16:29 16:29 16:29 16:29	1 106 30 60	53,6000 53,4000 53,0000 53,0000	1 1 1 1	60 58 50 31	51.6000 51.4000 51.2000 51.0000	54.0000 54.2000 54.4000 54.8000	250 10 198 282	2 1 3 3
SANPL	473,2000	17:00	8	460.10	3.41 %	208	473.1000	473.2000	88	85	40 007	[+]
SPL	460.10 474.70	414.1000 506.0000	17:00 17:00 17:00 17:00	1 32 27 36	473,2000 473,2000 473,2000 473,2000	1 1 2 1	23 154 365 6	472.9000 472.8000 472.7000 472.6000	473.3000 473.5000 473.6000 473.8000	275 241 93 6	2 3 2 1
HYDROTOR	21,3000	16:09	3	21.30	3.40 %	518	20.5000	21.3000	23	0	2	[+]
HDR	20.50 21.30	19.2000 23.4000	13:33 13:33 13:33 11:56	24 4 22 7	20,5000 20,5000 20,5000 20,5000	1 1 1 2	370 1 10 51	20.4000 20.2000 20.1000 20.0000	21.4000 21.6000 22.0000 22.4000	355 100 90 2	1 1 2 1
ERG	48,6000	17:00	2	47.00	3.40 %	189	47.0000	48.6000	198	0	4	[+]
ERG	47.00 48.60	42.4000 51.5000	14:50 14:50 12:02 13:10	71 4 94 2	47,0000 47,0000 47,0000 48,6000	1 0 0 0	31 0 0 0	46.0000 0.0000 0.0000 0.0000	49.0000 50.0000 53.0000 53.5000	854 660 48 20	4 3 1 1
TRANSPOL	4,2700	17:00	1	4.14	3.39 %	1291	4.2300	4.2700	736	40	168	[+]
TRN	4.14 4.34	3.7300 4.5500	16:24 16:17 16:03 15:26	15 263 237 13	4,2300 4,2700 4,2700 4,2800	1 1 1 1	100 2450 1300 97	4.2200 4.2000 4.1800 4.1400	4.2800 4.3000 4.3100 4.3400	12487 1200 1000 217	1 1 1 1
RAEN	0,3090	16:38	168	0.30	3.17 %	1310	0.3050	0.3090	784	68	20	[+]
RAE	0.29 0.31	0.2690 0.3280	15:55 15:55 13:55 13:06	83 917 44 39	0,3090 0,3090 0,3090 0,3090	1 1 1 1	20725 6700 1000 1000	0.3045 0.3000 0.2955 0.2950	0.3130 0.3140 0.3145 0.3195	6000 8998 1000 1000	1 2 1 1
HELIO	26,4000	11:08	6	26.40	3.12 %	5	25.8000	26.4000	235	0	0	[+]
HEL	26.40 26.40	23.8000 29.0000	09:00 15:00 14:49 14:15	2 5 1 1	26,4000 25,6000 25,6000 25,6000	1 1 5 3	500 93 2766 1400	25.7000 25.6000 25.5000 25.3000	26.7000 26.8000 26.9000 27.0000	50 402 400 148	1 2 1 2
3RGAMES	0,8660	17:00	20	0.84	3.10 %	1861	0.8500	0.8660	3905	65	55	[+]
3RG	0.82 0.87	0.7560 0.9240	16:49 16:42 16:30 16:25	1000 75 396 604	0,8660 0,8660 0,8520 0,8520	2 2 2 3	40 119 7785 450	0.8380 0.8280 0.8260 0.8240	0.8680 0.8700 0.8720 0.8800	5168 1500 857 390	2 1 1 1
BIOMAXIMA	13,5500	17:00	3	13.15	3.04 %	100	13.3500	13.5500	2237	6	86	[+]
BMX	13.15 13.65	11.8500 14.4500	17:00 16:39 16:36 16:21	45 360 140 4	13,5500 13,3500 13,3500 13,5000	3 2 2 4	310 281 700 299	13.3000 13.2500 13.2000 13.1500	13.6000 13.6500 13.7000 13.7500	450 609 700 210	3 4 4 3
PZU	61,1400	17:03	2027	60.70	2.89 %	1895	61.1200	61.1400	941	1 049	64 023	[+]
PZU	60.24 61.30	54.6400 66.7600	17:03 17:03 17:00 17:00	1973 250 108 103	61,1400 61,1400 61,1400 61,1400	1 1 1 1	164789 1942 295 2050	61.1000 61.0600 61.0200 60.9800	61.1600 61.1800 61.2000 61.2200	2989 595 1520 1610	3 2 2 2
RAINBOW	133,2000	17:03	30	133.30	2.86 %	480	133.1000	133.2000	64	80	10 542	[+]
RBW	129.60 134.00	120.0000 146.6000	17:03 17:03 17:03 17:03	95 5 50 20	133,2000 133,2000 133,2000 133,2000	2 2 2 7	6 30 366 314	133.0000 132.8000 132.7000 132.6000	133.3000 133.4000 133.5000 133.6000	321 45 47 129	2 2 2 5
EDINVEST	5,7600	16:32	3	5.60	2.86 %	200	5.7000	5.7600	276	2	12	[+]
EDI	5.54 5.76	5.0400 6.1600	14:43 13:57 12:28 11:58	100 15 10 86	5,7600 5,7600 5,7600 5,7600	1 2 2 1	7 1405 351 526	5.6200 5.6000 5.5400 5.5200	5.8000 6.0400 6.1200 6.1600	1300 4 300 394	1 1 1 2
MOBRUK	274,0000	17:00	4	267.00	2.81 %	2	271.0000	274.0000	152	3	838	[+]
MBR	266.50 274.00	240.5000 293.5000	17:00 17:00 17:00 17:00	5 4 1 1	274,0000 274,0000 274,0000 274,0000	2 9 3 2	6 364 73 17	270.5000 270.0000 269.5000 269.0000	274.5000 275.0000 275.5000 276.0000	45 385 25 42	2 13 2 4
KSGAGRO	2,9400	17:00	5	2.88	2.80 %	20	2.9400	2.9500	507	19	55	[+]
KSG	2.85 2.99	2.6000 3.1600	17:00 17:00 16:44 16:44	70 5 55 100	2,9400 2,9400 2,8600 2,8700	2 1 2 3	2445 5 2541 2243	2.8600 2.8500 2.8400 2.8300	2.9600 2.9700 2.9900 3.0000	5 5 10 1000	1 1 2 1
ELEKTROTI	45,8500	17:00	25	44.80	2.80 %	2	45.6000	45.8500	239	24	1 093	[+]
ELT	44.70 46.90	40.3500 49.2500	17:00 17:00 17:00 16:47	15 1 44 1	45,8500 45,8500 45,8500 45,8500	1 2 1 1	4 51 45 148	45.5000 45.4500 45.4000 45.3000	46.1500 46.2500 46.3000 46.4000	148 176 2094 50	1 2 2 1
WIRTUALNA	78,0000	17:00	122	77.80	2.77 %	124	78.0000	78.5000	250	40	3 101	[+]
WPL	77.00 79.40	70.1000 85.5000	17:00 17:00 17:00 17:00	1 20 45 3	78,0000 78,0000 78,0000 78,0000	2 1 2 3	256 10 256 306	77.8000 77.7000 77.6000 77.5000	79.4000 79.6000 79.8000 80.0000	90 80 80 546	1 1 3 2
INTERCARS	559,0000	17:00	7	547.00	2.76 %	2	553.0000	559.0000	8	1	622	[+]
CAR	542.00 562.00	492.5000 601.0000	17:00 17:00 17:00 17:00	9 1 2 1	559,0000 559,0000 559,0000 559,0000	1 2 2 1	7 23 21 14	551.0000 550.0000 549.0000 548.0000	563.0000 564.0000 565.0000 566.0000	80 66 2 39	1 1 1 2
KGL	14,9000	16:45	1	14.60	2.76 %	20	14.4000	14.9000	565	0	0	[+]
KGL	14.60 14.90	13.2000 16.0000	14:47 09:00 16:25 09:00	10 2 120 3	14,7000 14,6000 14,5000 14,8000	1 1 1 2	10 20 1 110	14.3000 14.0000 13.9000 13.6000	15.0000 15.1000 15.3000 15.4000	1 515 100 626	1 2 1 2
LPP	14 030,0000	17:00	8	13,880.00	2.71 %	5	14025.0000	14030.0000	3	4	58 273	[+]
LPP	13,825.00 14,075.00	12495.0000 15265.0000	17:00 17:00 17:00 17:00	1 1 4 4	14 030,0000 14 030,0000 14 030,0000 14 030,0000	1 2 1 1	5 9 8 9	14020.0000 14000.0000 13990.0000 13980.0000	14035.0000 14040.0000 14045.0000 14050.0000	12 10 50 284	2 1 1 5
XPLUS	3,4700	17:00	100	3.32	2.66 %	260	3.4000	3.4700	100	4	14	[+]
XPL	3.32 3.47	2.9900 3.6500	16:42 16:00 12:51 12:25	300 333 100 500	3,4600 3,3900 3,3900 3,4600	1 1 1 1	412 809 400 484	3.3900 3.3800 3.2800 3.2400	3.4800 3.4900 3.5000 3.5200	450 500 300 100	1 1 1 1
BUDIMEX	540,6000	17:04	11	530.00	2.66 %	26	540.0000	540.6000	115	35	18 941	[+]
BDX	529.00 540.80	477.0000 583.0000	17:00 17:00 17:00 17:00	2 20 18 18	540,6000 540,6000 540,6000 540,6000	1 1 2 1	2 92 636 105	539.0000 538.0000 536.2000 536.0000	540.8000 541.0000 541.4000 541.6000	42 280 132 605	2 4 2 1
KETY	876,5000	17:00	3	865.50	2.51 %	15	873.5000	876.5000	395	11	10 004	[+]
KTY	860.50 879.50	779.0000 952.0000	17:00 17:00 17:00 17:00	6 6 6 8	876,5000 876,5000 876,5000 876,5000	1 2 2 3	59 63 171 75	873.0000 872.5000 871.5000 871.0000	877.0000 877.5000 878.0000 878.5000	17 91 77 20	2 2 4 3
DADELO	41,6000	17:00	44	40.70	2.46 %	356	41.0000	41.6000	889	15	631	[+]
DAD	40.50 41.60	36.7000 44.7000	17:00 16:49 16:49 16:49	60 22 500 124	41,6000 41,6000 41,5000 41,4000	2 3 2 5	529 214 522 312	40.8000 40.7000 40.6000 40.5000	41.7000 41.8000 41.9000 42.0000	93 193 484 11309	1 2 2 7
PEPCO	20,0000	17:04	500	19.92	2.46 %	145	19.9750	20.0000	107694	1 934	38 464	[+]
PCO	19.51 20.25	17.9250 21.9000	17:04 17:00 17:00 17:00	500 349 2118 100	20,0000 20,0000 20,0000 20,0000	1 1 1 2	65 1 298 177	19.9650 19.9300 19.9250 19.9200	20.0100 20.0200 20.0300 20.0400	102 530 751 1829	3 3 2 6
BNPPL	105,0000	17:00	5	102.00	2.44 %	66	103.5000	105.0000	1085	2	158	[+]
BNP	102.00 105.00	91.8000 112.0000	17:00 17:00 17:00 17:00	71 84 31 39	105,0000 105,0000 105,0000 105,0000	2 2 5 3	100 141 189 246	103.0000 102.5000 102.0000 101.0000	105.5000 107.0000 107.5000 108.0000	426 243 314 2	2 6 5 1
PULAWY	50,6000	15:25	2	50.00	2.43 %	10	49.5000	50.8000	50	0	19	[+]
ZAP	49.00 50.60	45.0000 55.0000	15:25 15:25 14:28 14:28	4 19 2 2	50,6000 50,6000 50,6000 50,4000	1 3 3 1	206 757 161 1	49.2000 49.0000 48.9000 48.8000	51.0000 51.4000 51.6000 51.8000	722 50 12 41	1 1 1 1
VOTUM	44,9500	17:00	50	45.00	2.39 %	587	44.9500	45.0000	3395	12	527	[+]
VOT	44.35 45.10	40.5000 49.5000	17:00 17:00 17:00 17:00	13 37 1 352	44,9500 44,9500 44,9500 44,9500	1 1 2 1	100 25 115 1	44.7000 44.6500 44.6000 44.5500	45.0500 45.1000 45.1500 45.2000	300 595 30 7	1 4 1 1
MLSYSTEM	17,5000	17:00	160	17.38	2.34 %	250	17.4600	17.5000	691	74	1 327	[+]
MLS	17.10 18.44	15.6600 19.1000	17:00 17:00 16:49 16:48	15 31 10 112	17,5000 17,5000 17,7000 17,5600	3 1 1 1	146 250 2 100	17.4000 17.3000 17.2800 17.2400	17.7000 17.8000 17.8200 17.8600	602 725 2 250	2 3 1 1
CREOTECH	292,0000	17:01	4	286.00	2.28 %	96	292.0000	292.5000	101	2	539	[+]
CRI	284.50 292.50	257.5000 314.5000	17:00 17:00 17:00 16:49	93 3 4 6	292,0000 292,0000 292,0000 290,5000	2 1 1 2	12 76 1 2	290.5000 290.0000 289.0000 288.5000	293.0000 294.0000 294.5000 295.0000	71 56 14 230	3 2 2 5
SANTANDER	30,2850	14:01	80	29.80	2.21 %	17	30.0000	30.2850	2	1	23	[+]
SAN	29.80 30.30	26.8200 32.7800	14:01 11:59 11:59 11:26	20 23 45 261	30,1000 30,3000 30,3000 30,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	30.3000 30.5900 30.8800 31.0000	2 50 47 37	1 1 1 3
APLISENS	18,7000	17:00	2	18.60	2.19 %	6	18.5000	18.7000	92	0	0	[+]
APN	18.60 18.70	16.7500 20.4000	15:11 10:35 10:35 09:00	4 2 8 2	18,7000 18,7000 18,6000 18,6000	1 1 1 2	100 10 465 125	18.2500 18.1500 18.1000 18.0500	18.8000 19.0000 19.0500 19.1000	1039 86 91 127	1 2 1 2
YARRL	7,5600	15:10	2	7.42	2.16 %	50	7.4200	7.5600	33	1	8	[+]
YRL	7.42 7.60	6.6800 8.1600	11:15 11:01 10:57 10:51	100 60 129 70	7,6000 7,6000 7,6000 7,5800	2 5 5 3	120 862 1669 3315	7.4000 7.3800 7.3600 7.3400	7.5800 7.6800 7.7000 7.7200	240 20 1048 2753	4 1 1 1
MIRBUD	13,3800	17:00	120	13.21	2.14 %	111	13.3500	13.3800	796	80	1 065	[+]
MRB	13.20 13.45	11.8900 14.5300	17:00 17:00 17:00 17:00	150 78 2 2	13,3800 13,3800 13,3800 13,3800	1 5 3 2	200 912 4 16	13.2700 13.2500 13.2400 13.2200	13.4000 13.4300 13.4400 13.4500	806 100 1050 444	5 1 2 1
OPTEAM	3,8800	13:42	1	3.84	2.11 %	39	3.7600	3.8800	168	0	1	[+]
OPM	3.76 3.88	3.4600 4.2200	13:41 13:41 13:40 10:29	1 58 1 104	3,7600 3,7600 3,8800 3,8400	3 2 1 2	740 2250 40 600	3.7400 3.7200 3.6000 3.5000	3.9000 4.0000 4.0400 4.0600	2276 230 1000 200	2 2 1 1
AGROTON	4,9000	17:00	25	4.70	2.08 %	20	4.7200	4.9000	840	3	15	[+]
AGT	4.70 4.96	4.2300 5.1600	15:18 13:26 13:01 13:01	500 5 116 11	4,7400 4,8800 4,7100 4,7100	1 1 1 3	1161 2000 11 27	4.7100 4.7000 4.6500 4.6100	4.9200 4.9300 4.9600 4.9800	410 500 664 348	2 1 4 1
TENDERHUT	5,9800	09:46	1	5.98	2.05 %	19	5.8600	6.0000	17	0	0	[+]
THG	5.98 5.98	5.4000 6.5600	09:46 09:45 09:45 09:45	1 1 1 1	5,9800 5,9800 5,9800 5,9800	2 1 1 1	200 20 20 20	5.8400 5.8200 5.8000 5.7800	6.0200 6.0400 6.0600 6.1200	20 40 20 20	1 2 1 1
DEKPOL	61,2000	17:00	35	60.00	2.00 %	175	60.4000	61.2000	351	2	110	[+]
DEK	59.40 62.00	54.0000 66.0000	17:00 16:01 15:51 15:12	50 50 2 108	61,2000 61,2000 61,2000 61,2000	2 1 1 2	276 100 7 235	60.2000 60.0000 59.8000 59.6000	61.4000 61.8000 62.0000 62.2000	144 113 588 6	2 1 3 1
JSW	21,1400	17:04	150	21.00	1.98 %	240	21.0200	21.1400	97	222	4 672	[+]
JSW	20.82 21.23	18.9000 23.1000	17:02 17:01 17:01 17:00	53 300 250 150	21,1400 21,1400 21,1400 21,1400	3 2 2 2	565 2 344 2	21.0000 20.9900 20.9800 20.9700	21.1500 21.1600 21.1700 21.1800	2 6124 250 323	2 4 4 3
ENEA	18,0000	17:00	2	17.49	1.98 %	9169	17.9400	18.0000	84412	1 641	29 468	[+]
ENA	17.48 18.00	15.7500 19.2300	17:00 17:00 17:00 17:00	19363 630 1500 100	18,0000 18,0000 18,0000 18,0000	1 1 2 1	1112 5253 15565 1115	17.9200 17.9000 17.8800 17.8700	18.0100 18.0400 18.0500 18.0700	17095 3683 110 3683	4 1 1 1
AUTOPARTN	19,7000	17:00	12	19.30	1.97 %	915	19.7000	19.8800	5	103	2 035	[+]
APR	19.30 19.96	17.3800 21.2000	17:00 17:00 17:00 17:00	43 89 89 145	19,7000 19,7000 19,7000 19,7000	1 1 2 1	623 623 723 1	19.6400 19.6200 19.5800 19.5200	19.9000 19.9400 19.9600 19.9800	100 748 88 786	1 1 3 3
ATREM	36,6000	17:00	12	36.60	1.95 %	88	36.6000	37.2000	1987	6	229	[+]
ATR	36.00 37.40	33.0000 40.2000	17:00 16:38 16:35 16:35	29 25 100 66	36,6000 37,0000 36,9000 37,0000	1 2 2 2	56 350 250 886	36.5000 36.4000 36.3000 36.2000	37.3000 37.4000 37.5000 37.7000	100 218 500 329	1 4 1 3
06MAGNA	2,6200	17:00	66	2.62	1.95 %	504	2.5800	2.6200	140	1	3	[+]
06N	2.58 2.62	2.3600 2.8800	16:40 16:40 16:26 13:26	496 4 1 665	2,5800 2,5800 2,5800 2,5800	6 5 5 3	1550 3644 235 26	2.5700 2.5600 2.5500 2.5400	2.6300 2.6400 2.6500 2.6600	400 20 2268 30	3 2 4 3
GRODNO	10,5000	17:04	20	10.40	1.94 %	383	10.4000	10.5000	686	1	7	[+]
GRN	10.30 10.50	9.3600 11.4000	14:08 14:08 11:04 10:52	14 1 2 32	10,5000 10,5000 10,5000 10,3000	3 2 2 4	329 541 5 1760	10.3500 10.3000 10.2500 10.2000	10.5500 10.6000 10.7000 10.7500	370 2 6 234	1 1 2 3
MUZA	13,4000	11:03	50	13.40	1.90 %	4	13.0500	13.3500	526	0	1	[+]
MZA	13.40 13.40	12.1000 14.7000	17:00 15:17 15:12 15:11	8 100 10 50	13,1500 13,0000 13,2000 13,2000	1 1 2 1	586 156 2010 70	12.8000 12.7000 12.0000 6.7800	13.4000 13.8000 13.9000 13.9500	560 238 1497 1	1 1 1 1
TALEX	21,8000	09:02	2	21.80	1.87 %	30	18.4000	22.0000	169	0	0	[+]
TLX	21.80 21.80	19.7000 23.8000	09:02 09:02 09:02 09:01	2 2 2 2	21,8000 21,8000 21,8000 21,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	22.8000 23.2000 25.0000 26.0000	25 203 106 824	1 1 1 1
TSGAMES	82,6000	17:00	22	81.50	1.85 %	22	81.9000	82.6000	72	30	2 415	[+]
TEN	81.10 82.70	73.4000 89.6000	17:00 17:00 17:00 17:00	6 1 12 3	82,6000 82,6000 82,6000 82,6000	1 2 2 1	1 31 149 318	81.7000 81.6000 81.5000 81.4000	82.7000 82.8000 82.9000 83.0000	70 101 517 778	2 2 4 7
EUROCASH	7,9800	17:00	342	7.95	1.79 %	380	7.9600	7.9800	2500	135	1 077	[+]
EUR	7.94 8.07	7.1550 8.7350	17:00 17:00 17:00 17:00	340 310 1683 144	7,9800 7,9800 7,9800 7,9800	1 1 1 1	561 10231 334 2	7.9500 7.9450 7.9400 7.9350	7.9850 7.9900 8.0000 8.0050	12 38 1040 3	2 2 4 2
BIGCHEESE	12,7000	16:49	50	12.48	1.76 %	630	12.5000	12.7000	116	2	23	[+]
BCS	12.48 12.78	11.2400 13.7200	15:12 14:40 14:33 14:32	5 1 28 20	12,7000 12,7000 12,5000 12,5000	1 1 5 1	67 2 1420 200	12.4800 12.4000 12.3000 12.2800	12.7800 12.9400 13.0000 13.1000	1 97 960 780	1 1 2 2
SPYROSOFT	582,0000	17:00	35	580.00	1.75 %	5	582.0000	588.0000	8	0	108	[+]
SPR	572.00 588.00	522.0000 638.0000	17:00 15:14 15:10 15:05	1 1 3 23	582,0000 582,0000 582,0000 580,0000	3 2 2 1	454 9 7 5	580.0000 574.0000 572.0000 570.0000	590.0000 592.0000 594.0000 598.0000	14 2 11 230	2 2 2 3
ZABKA	21,4700	17:02	5	21.23	1.75 %	4128	21.4700	21.4800	9971	1 340	28 825	[+]
ZAB	21.23 21.75	19.1100 23.3500	17:00 17:00 17:00 17:00	176 1312 1350 1621	21,4700 21,4700 21,4700 21,4700	1 1 1 1	9266 2317 2316 2317	21.4500 21.4400 21.4300 21.4200	21.5000 21.5100 21.5200 21.5300	3316 5612 2202 2478	3 2 2 2
GENOMTEC	7,0000	16:40	100	6.99	1.74 %	303	6.9000	7.0000	885	14	99	[+]
GMT	6.82 7.08	6.3000 7.6800	16:14 16:07 16:07 16:07	7 3 4 3	6,9000 7,0000 7,0100 7,0200	1 1 1 3	1000 1017 1100 1275	6.8600 6.8500 6.8400 6.8000	7.0300 7.0500 7.0700 7.1000	1996 996 400 1945	1 1 1 3
FASING	12,0000	16:14	120	12.10	1.69 %	219	11.8000	12.0000	275	1	12	[+]
FSG	11.80 12.10	10.9000 13.3000	14:08 13:52 13:52 13:27	1 163 127 1	12,1000 11,8000 11,9000 12,1000	2 1 1 2	790 400 3 145	11.6000 11.5000 11.4000 11.3000	12.1000 12.6000 12.7000 12.8000	627 198 400 795	1 1 1 4
COMP	240,0000	17:00	25	236.00	1.69 %	93	240.0000	241.0000	96	2	416	[+]
CMP	235.00 244.00	213.0000 259.0000	17:00 17:00 16:16 16:12	2 8 1 1	240,0000 240,0000 241,0000 244,0000	1 1 1 1	13 30 21 41	239.0000 238.0000 237.0000 236.0000	244.0000 245.0000 246.0000 248.0000	227 229 77 19	2 3 4 3
CDPROJEKT	276,0000	17:03	230	275.00	1.69 %	6373	276.0000	276.1000	689	329	90 983	[+]
CDR	274.30 279.00	247.5000 302.5000	17:00 17:00 17:00 17:00	20 151 9 78	276,0000 276,0000 276,0000 276,0000	1 1 2 13	247 15 216 1674	275.9000 275.6000 275.2000 275.0000	276.2000 276.3000 276.4000 276.7000	557 499 403 691	2 2 3 2
WIELTON	6,1300	17:00	55	6.04	1.66 %	7094	6.1000	6.1300	1945	53	324	[+]
WLT	6.01 6.19	5.4400 6.6400	17:00 17:00 16:49 16:49	56 8 4 41	6,1300 6,1300 6,1300 6,1100	4 3 2 3	1045 45 40 1040	6.0900 6.0800 6.0700 6.0600	6.1400 6.1500 6.1700 6.1800	1005 15 230 868	2 2 4 3
NEWAG	70,6000	17:00	36	70.20	1.58 %	14	70.4000	70.6000	107	3	179	[+]
NWG	69.60 71.80	63.2000 77.2000	17:00 17:00 17:00 17:00	49 22 6 25	70,6000 70,6000 70,6000 70,6000	1 1 1 3	1 1 1 3	70.3000 70.2000 70.1000 70.0000	71.0000 71.4000 71.5000 71.6000	379 87 52 250	3 2 1 2
MARVIPOL	7,7800	17:00	68	7.66	1.57 %	132	7.7800	7.8000	170	7	51	[+]
MVP	7.66 7.78	6.9000 8.4200	16:36 16:04 16:04 15:11	2 29 15 10	7,7800 7,7200 7,7200 7,7200	1 2 2 2	232 5896 480 1478	7.7400 7.7200 7.6600 7.6400	7.8200 7.8400 7.8600 7.8800	370 170 180 880	2 1 1 3
PROJPRZEM	16,6000	17:00	2	16.35	1.53 %	6139	16.1000	16.6000	628	0	4	[+]
PJP	16.10 16.60	14.7500 17.9500	14:34 14:34 13:19 09:00	5 195 10 2	16,5500 16,3500 16,1000 16,3500	2 2 1 1	243 950 174 200	16.0000 15.9000 15.8500 15.7500	16.6500 16.8000 16.8500 16.9000	280 1 340 1072	1 1 1 2
SILVANO	5,3600	17:00	2	5.28	1.52 %	3193	5.2000	5.3600	990	1	7	[+]
SFG	5.20 5.36	4.7600 5.8000	17:00 16:29 16:29 16:02	48 8 102 75	5,3600 5,3600 5,3400 5,2000	2 1 1 0	128 135 50 0	5.0400 4.7400 4.1700 0.0000	5.3800 5.6000 5.6600 5.7000	111 99 1200 150	1 1 1 1
INGBSK	306,0000	17:00	140	304.00	1.49 %	875	306.0000	307.0000	319	17	5 225	[+]
ING	301.50 307.50	274.0000 334.0000	17:00 17:00 17:00 17:00	148 7 5 2	306,0000 306,0000 306,0000 306,0000	1 3 2 1	26 8 102 35	303.0000 301.5000 300.0000 299.0000	307.5000 308.0000 308.5000 309.0000	1766 111 236 307	5 6 3 7
TOYA	8,2900	17:02	275	8.20	1.47 %	1000	8.2500	8.3000	535	46	377	[+]
TOA	8.17 8.30	7.3800 9.0200	17:02 17:02 17:02 17:00	1048 270 1323 3	8,2900 8,2900 8,2900 8,2900	2 2 3 2	609 2063 1512 619	8.2200 8.2100 8.2000 8.1900	8.3100 8.3300 8.3400 8.3500	375 20 869 2105	2 1 2 3
SYNEKTIK	210,4000	17:00	1	211.20	1.45 %	1	210.0000	210.4000	163	18	3 842	[+]
SNT	207.00 211.80	190.1000 232.2000	17:00 17:00 17:00 17:00	7 10 26 6	210,4000 210,4000 210,4000 210,4000	2 1 2 1	11 1 19 1	209.6000 209.2000 209.0000 208.8000	210.6000 211.0000 211.2000 211.4000	100 50 114 133	1 1 2 2
QUERCUS	10,7500	17:00	752	10.70	1.42 %	151	10.6000	10.7500	2040	7	70	[+]
QRS	10.60 10.75	9.6400 11.7500	17:00 16:34 15:45 15:43	190 398 50 52	10,7500 10,7000 10,7000 10,7000	1 1 1 1	1000 1 10 500	10.5000 10.4500 10.2000 10.1000	10.8000 10.9000 10.9500 11.0000	1044 40 378 2304	3 1 4 4
CIGAMES	2,2000	17:04	100	2.17	1.38 %	2176	2.2000	2.2100	1010	140	306	[+]
CIG	2.16 2.20	1.9540 2.3850	17:00 17:00 17:00 17:00	500 300 600 1000	2,2000 2,2000 2,2000 2,2000	2 1 1 1	4843 10 5 699	2.1800 2.1700 2.1600 2.1550	2.2200 2.2250 2.2300 2.2400	9010 125 24671 14800	4 2 2 4
IMMOBILE	2,9300	17:00	1	2.89	1.38 %	50	2.9000	2.9300	600	17	49	[+]
GKI	2.86 2.95	2.6100 3.1700	16:10 15:36 15:35 15:34	100 1 51 3440	2,8800 2,8800 2,8900 2,9100	3 2 4 2	1570 1004 3630 630	2.8800 2.8700 2.8600 2.8500	2.9500 2.9600 2.9700 2.9900	1589 43 1580 150	2 2 3 2
GETIN	0,8150	17:00	40	0.81	1.37 %	1501	0.8120	0.8150	10575	235	191	[+]
GTN	0.80 0.82	0.7280 0.8880	17:00 16:42 16:42 16:40	1164 2135 115 460	0,8150 0,8160 0,8150 0,8100	5 1 2 3	45384 5000 27000 27000	0.8100 0.8080 0.8060 0.8050	0.8160 0.8180 0.8190 0.8200	3734 15000 56052 22495	2 1 3 5
ATMGRUPA	3,7400	15:45	9	3.69	1.36 %	10	3.7100	3.7400	591	3	11	[+]
ATG	3.69 3.75	3.3300 4.0500	15:00 14:53 13:14 13:12	150 250 27 265	3,7400 3,7400 3,7500 3,7500	1 1 2 1	164 30 8 351	3.7000 3.6900 3.6800 3.6600	3.7500 3.8000 3.8100 3.8200	6577 401 146 1070	2 5 1 2
LABOPRINT	15,3000	11:29	25	0.00	1.32 %	0	0.0000	0.0000	0	0	0	[+]
LAB	0.00 0.00	13.8000 16.8000	11:00 16:01 09:48 09:48	625 12 126 2	15,3000 15,4000 15,4000 15,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ACTION	23,0000	17:00	1	22.70	1.32 %	87	22.9500	23.0000	610	48	1 094	[+]
ACT	22.65 23.05	20.4500 24.9500	16:47 16:47 16:43 16:41	141 9 1 220	23,0000 23,0000 23,0000 23,0000	3 2 2 1	100 100 100 20	22.9000 22.8500 22.8000 22.7500	23.0500 23.1000 23.1500 23.2000	6069 411 350 3250	9 22 7 9
DELKO	6,6000	16:27	3	6.56	1.23 %	59	6.5600	6.6000	486	1	6	[+]
DEL	6.52 6.60	5.9200 7.2000	15:10 14:45 14:32 13:35	31 36 10 150	6,5400 6,6000 6,5800 6,5800	4 13 2 2	851 3156 402 503	6.5200 6.5000 6.4800 6.4600	6.6200 6.6400 6.6600 6.6800	200 950 148 950	1 2 2 2
ALLEGRO	32,3900	17:03	100	32.55	1.22 %	2141	32.3850	32.3900	31671	3 018	97 107	[+]
ALE	31.87 32.68	29.2950 35.8050	17:00 17:00 17:00 17:00	420 2636 100 20	32,3900 32,3900 32,3900 32,3900	1 1 1 1	39 12228 297 1447	32.3800 32.3700 32.3650 32.3550	32.3950 32.4000 32.4100 32.4250	7484 900 20288 11692	3 3 4 3
ASBIS	23,3000	17:00	3	23.30	1.22 %	2010	23.3000	23.5000	1375	160	3 755	[+]
ASB	23.12 23.72	20.9800 25.6200	17:00 17:00 17:00 17:00	80 17 68 250	23,3000 23,3000 23,3000 23,3000	3 1 1 3	506 400 10 142	23.2800 23.2400 23.2200 23.2000	23.5200 23.5400 23.6000 23.6600	1 400 1450 980	1 1 2 3
NOCTILUCA	101,0000	17:00	2	99.80	1.20 %	135	100.5000	101.0000	90	0	39	[+]
NCL	99.80 102.00	90.0000 109.5000	17:00 16:39 16:13 16:10	2 1 1 3	101,0000 101,0000 100,5000 101,0000	2 2 1 1	299 37 22 130	100.0000 99.8000 98.8000 98.6000	101.5000 102.0000 102.5000 103.0000	77 46 100 61	1 3 1 2
GOBARTO	25,5000	16:30	50	26.10	1.19 %	646	25.3000	25.4000	1	0	2	[+]
GOB	25.30 26.10	23.5000 28.7000	15:08 13:41 13:11 13:11	1 1 17 22	25,3000 26,1000 26,1000 26,1000	1 2 1 1	50 2183 600 100	25.1000 25.0000 24.3000 23.0000	26.1000 26.2000 26.5000 26.7000	1382 313 320 700	2 2 2 2
CYFRPLSAT	16,1800	17:00	71	16.40	1.19 %	461	16.1650	16.1800	400	414	6 701	[+]
CPS	16.03 16.40	14.7600 18.0300	17:00 17:00 17:00 17:00	409 28 8 144	16,1800 16,1800 16,1800 16,1800	1 1 1 1	8 258 462 4	16.1550 16.1450 16.1400 16.1300	16.1900 16.2000 16.2200 16.2250	314 610 82 1162	1 1 2 2
NEUCA	688,0000	17:03	6	681.00	1.18 %	52	687.0000	691.0000	5	0	191	[+]
NEU	681.00 692.00	613.0000 749.0000	17:00 17:00 17:00 17:00	2 3 4 1	688,0000 688,0000 688,0000 688,0000	2 2 1 2	20 12 2 2	684.0000 683.0000 682.0000 681.0000	692.0000 694.0000 695.0000 696.0000	37 45 90 10	2 1 4 1
AIRWAY	0,3425	17:00	666	0.34	1.18 %	10000	0.3410	0.3425	9334	143	48	[+]
AWM	0.33 0.35	0.3045 0.3715	16:49 16:48 16:48 16:48	1 749 79 34	0,3430 0,3335 0,3345 0,3345	2 2 2 1	9751 38985 10100 4100	0.3335 0.3330 0.3325 0.3320	0.3430 0.3435 0.3440 0.3445	5799 1578 100 1900	1 1 1 2
ASTARTA	60,0000	17:00	30	59.20	1.18 %	111	59.6000	60.0000	477	18	1 071	[+]
AST	59.20 60.50	53.3000 65.1000	17:00 17:00 16:49 16:29	43 7 13 54	60,0000 60,0000 60,0000 60,0000	2 2 1 1	1025 28 113 111	59.5000 59.4000 59.3000 59.0000	60.1000 60.2000 60.4000 60.5000	100 350 100 120	1 1 2 2
TAURONPE	8,1620	17:03	31159	8.07	1.17 %	6343	8.1160	8.1620	2222	3 671	29 725	[+]
TPE	7.91 8.16	7.2640 8.8760	17:02 17:01 17:01 17:01	1000 200 3920 618	8,1620 8,1620 8,1620 8,1620	1 1 2 2	11586 1495 5090 5400	8.1120 8.1100 8.1040 8.0960	8.1660 8.1680 8.1700 8.1720	88599 180 3362 28318	2 1 3 1
BENEFIT	3 015,0000	17:04	1453	3,030.00	1.17 %	60	3010.0000	3015.0000	30	11	34 751	[+]
BFT	3,005.00 3,120.00	2730.0000 3330.0000	17:01 17:01 17:01 17:01	2 4 1 17	3 015,0000 3 015,0000 3 015,0000 3 015,0000	8 13 4 4	82 113 253 111	3005.0000 3000.0000 2995.0000 2990.0000	3030.0000 3035.0000 3040.0000 3045.0000	47 16 26 37	3 2 2 2
AMREST	15,7600	17:00	2	15.72	1.16 %	150	15.6800	15.7600	1644	65	1 025	[+]
EAT	15.70 16.12	14.1600 17.2800	17:00 17:00 17:00 17:00	298 96 1 88	15,7600 15,7600 15,7600 15,7600	3 3 1 1	313 147 600 90	15.6600 15.6400 15.6200 15.5800	15.8600 15.9600 15.9800 16.0000	1453 120 200 971	1 1 1 2
STALEXP	3,0400	17:00	223	3.03	1.16 %	2000	3.0050	3.0400	26375	57	173	[+]
STX	3.00 3.04	2.7300 3.3300	17:00 17:00 17:00 17:00	25 2 244 2	3,0400 3,0400 3,0400 3,0400	4 3 2 1	9376 4056 685 5	3.0000 2.9900 2.9800 2.9750	3.0450 3.0500 3.0550 3.0600	8000 8450 1420 100	3 4 3 1
IFIRMA	26,3500	16:49	4	26.05	1.15 %	3	26.1500	26.4000	250	2	45	[+]
IFI	26.00 26.35	23.4500 28.6500	16:49 16:43 16:36 16:36	81 115 4 83	26,3500 26,3500 26,3500 26,3500	1 2 3 1	84 385 142 100	26.1000 26.0500 26.0000 25.9500	26.4500 26.5000 26.6000 26.6500	1310 1 180 150	1 1 2 1
MAXCOM	7,1800	17:00	2	7.14	1.13 %	2	7.1000	7.2000	254	0	0	[+]
MXC	7.12 7.18	6.4400 7.8400	11:59 09:00 17:00 09:32	3 2 2 3	7,1200 7,1400 7,1000 7,1200	1 1 1 2	2 2 180 4	7.0800 7.0600 7.0400 7.0000	7.2200 7.2400 7.2800 7.3000	13 63 10 15	3 1 1 2
PGE	10,8750	17:02	3000	10.76	1.12 %	8406	10.8700	10.8750	111565	16 852	183 420	[+]
PGE	10.76 11.10	9.6800 11.8300	17:00 17:00 17:00 17:00	203 2312 200 3328	10,8750 10,8750 10,8750 10,8750	2 4 2 4	36615 109343 24967 94727	10.8650 10.8600 10.8550 10.8500	10.8800 10.8850 10.8900 10.8950	8941 156555 69753 144598	1 5 2 4
OPONEOPL	91,0000	17:00	22	91.80	1.11 %	25	90.4000	91.0000	412	1	55	[+]
OPN	89.40 92.20	82.8000 100.5000	16:49 16:49 16:33 16:17	10 191 12 20	91,0000 90,8000 90,8000 90,8000	1 1 1 1	1 15 7 50	90.2000 89.8000 89.2000 89.0000	91.8000 92.2000 92.6000 92.8000	110 72 28 40	1 1 1 1
WOODPCKR	3,7800	16:25	50	3.74	1.07 %	121	3.7600	3.7800	465	1	5	[+]
WPR	3.74 3.78	3.3700 4.1100	16:25 16:25 16:24 16:18	100 50 150 5	3,7800 3,7800 3,7800 3,7800	1 1 1 1	101 5 10 5	3.7400 3.6700 3.6600 3.6100	3.7900 3.8400 3.8600 3.8700	2 100 556 1265	1 1 2 1
SELVITA	28,7000	17:00	76	28.80	1.06 %	81	28.7000	28.8000	7460	27	767	[+]
SLV	28.00 29.00	26.0000 31.6000	17:00 17:00 17:00 17:00	10 9 66 1	28,7000 28,7000 28,7000 28,7000	4 4 5 1	502 410 498 24	28.3000 28.2000 28.0000 27.7000	28.9000 29.0000 29.1000 29.2000	147 1366 520 1386	2 4 3 1
HANDLOWY	114,4000	17:00	13	113.20	1.06 %	184	114.0000	114.6000	26	44	5 035	[+]
BHW	113.20 115.20	102.0000 124.4000	17:00 17:00 17:00 17:00	47 38 8 40	114,4000 114,4000 114,4000 114,4000	6 8 6 5	345 428 453 546	113.8000 113.6000 113.4000 113.2000	114.8000 115.0000 115.2000 115.4000	1184 1586 252 141	4 8 7 6
COGNOR	7,2850	17:00	95	7.21	1.04 %	8	7.2100	7.2850	450	29	212	[+]
COG	7.14 7.29	6.4900 7.9300	17:00 17:00 17:00 17:00	15 64 96 1737	7,2850 7,2850 7,2850 7,2850	1 4 1 1	8 817 100 1000	7.2050 7.2000 7.1950 7.1900	7.3100 7.3300 7.3400 7.3600	65 43 1353 629	2 1 2 1
MOSTALWAR	7,8400	17:00	9	7.78	1.03 %	100	7.7800	7.8400	142	5	38	[+]
MSW	7.66 7.88	7.0200 8.5400	17:00 16:21 16:20 15:26	6 95 4 209	7,8400 7,7000 7,7200 7,7200	1 3 2 1	250 501 152 211	7.7600 7.7000 7.6800 7.6400	7.9800 8.0000 8.0600 8.0800	337 211 199 794	2 1 1 2
ENELMED	19,8000	17:00	1	19.80	1.02 %	68	19.0000	19.8000	272	0	2	[+]
ENE	19.30 19.80	17.9000 21.6000	11:29 11:22 09:43 09:00	2 2 98 2	19,3000 19,8000 19,6000 19,8000	1 1 0 0	70 72 0 0	18.8000 18.0000 0.0000 0.0000	19.9000 20.0000 20.2000 21.0000	241 8022 70 141	3 7 1 1
WITTCHEN	17,9600	16:48	1	17.78	1.01 %	70	17.9000	17.9600	14	11	202	[+]
WTN	17.66 18.00	16.0200 19.5400	16:48 16:48 16:47 16:47	179 2 6 5	17,9600 17,9600 17,8600 17,8800	3 3 1 3	473 155 5 42	17.8600 17.8400 17.8200 17.8000	17.9800 18.0000 18.1000 18.1200	318 3302 948 1	3 4 3 1
XTPL	84,1000	16:49	5	84.60	0.96 %	22	82.8000	84.1000	65	2	208	[+]
XTP	82.20 84.80	76.2000 93.0000	16:49 16:49 16:48 16:48	5 10 10 5	83,9000 83,9000 82,8000 82,8000	1 1 2 1	13 5 10 30	82.7000 82.3000 82.2000 82.1000	84.5000 84.6000 85.0000 86.0000	32 54 38 100	1 1 1 1
ARCTIC	10,8400	17:00	175	10.76	0.93 %	1313	10.7200	10.8400	100	167	1 825	[+]
ATC	10.66 11.12	9.6900 11.8200	17:00 17:00 17:00 17:00	2000 555 114 237	10,8400 10,8400 10,8400 10,8400	2 1 5 4	700 10 2950 2110	10.7000 10.6800 10.6400 10.6200	10.9000 10.9200 10.9400 10.9600	138 2230 1530 1530	1 4 1 1
SONEL	16,3500	16:36	63	16.00	0.93 %	19	16.0000	16.3500	28	3	47	[+]
SON	16.00 16.70	14.4000 17.6000	16:21 16:01 15:42 15:39	57 34 20 2	16,0000 16,0000 16,0000 16,0000	2 3 3 1	107 112 278 20	15.9500 15.9000 15.8000 15.7000	16.4000 16.4500 16.5000 16.6000	396 12 338 250	2 1 2 1
VOXEL	152,0000	17:00	1	152.60	0.93 %	146	152.0000	152.4000	965	1	199	[+]
VOX	150.60 154.00	137.4000 167.8000	17:00 17:00 16:46 16:46	2 5 14 16	152,0000 152,0000 154,0000 154,0000	1 1 2 2	5 8 67 25	151.6000 151.4000 151.2000 151.0000	153.8000 154.0000 154.6000 154.8000	5 395 13 33	1 2 2 2
TRAKCJA	2,1700	17:00	75	2.16	0.93 %	482	2.1500	2.1700	1394	40	87	[+]
TRK	2.12 2.21	1.9400 2.3700	17:00 17:00 17:00 16:46	531 1455 14 22	2,1700 2,1700 2,1700 2,1700	2 6 1 4	210 3616 300 1710	2.1450 2.1400 2.1350 2.1300	2.1750 2.1800 2.1900 2.1950	966 2741 100 968	1 3 1 1
VINDEXUS	11,0000	16:36	15	11.00	0.92 %	7	10.9500	11.0000	685	8	92	[+]
VIN	10.90 11.20	9.9000 12.1000	16:12 15:55 15:55 15:53	200 1 211 211	11,0000 11,2000 11,0000 10,9000	1 3 6 8	211 642 1759 2162	10.9000 10.8500 10.8000 10.7500	11.1000 11.1500 11.2000 11.3000	2 298 701 1199	1 1 1 3
LOKUM	22,0000	16:30	2	21.80	0.92 %	10	21.4000	22.0000	226	1	20	[+]
LKD	21.20 22.00	19.6500 23.9000	15:47 13:28 12:57 10:39	40 2 28 335	21,2000 22,0000 21,2000 21,8000	1 1 1 1	1633 5 29 108	21.2000 20.2000 20.1000 20.0000	22.2000 22.3000 22.4000 22.5000	28 100 770 1001	1 1 2 2
MABION	9,8500	17:01	38	9.85	0.92 %	2	9.7500	9.8500	70	13	128	[+]
MAB	9.59 9.88	8.8700 10.8200	17:00 17:00 17:00 16:44	2 26 24 300	9,8500 9,8500 9,8500 9,8600	1 1 1 2	60 5 60 4	9.7400 9.7300 9.7200 9.7000	9.8600 9.8700 9.8800 9.8900	43 600 1512 5357	1 3 4 2
WAWEL	678,0000	14:02	4	672.00	0.89 %	57	676.0000	678.0000	22	0	68	[+]
WWL	672.00 678.00	606.0000 738.0000	11:18 11:02 10:47 10:46	17 22 1 1	678,0000 678,0000 678,0000 678,0000	2 1 1 2	8 10 4 46	672.0000 658.0000 652.0000 630.0000	680.0000 682.0000 684.0000 686.0000	108 96 20 15	5 3 2 2
ENTER	58,0000	17:00	27	57.00	0.87 %	16	58.0000	58.2000	611	3	163	[+]
ENT	57.00 58.30	51.3000 62.7000	17:00 17:00 17:00 16:48	170 3 24 3	58,0000 58,0000 58,0000 58,0000	1 1 1 4	20 136 50 112	57.5000 57.4000 57.3000 57.0000	58.3000 58.5000 58.7000 58.9000	351 185 23 30	2 3 1 1
VERCOM	119,0000	17:00	111	118.00	0.85 %	45	118.0000	119.0000	591	2	239	[+]
VRC	117.60 119.40	106.2000 129.8000	17:00 17:00 16:49 16:48	23 1 10 12	119,0000 119,0000 119,0000 119,0000	1 1 2 1	65 10 47 100	117.6000 117.4000 117.2000 116.4000	119.2000 119.4000 119.8000 120.0000	182 55 24 251	1 2 2 5
TARCZYNSKI	121,0000	16:49	25	120.00	0.83 %	196	119.0000	120.5000	30	0	25	[+]
TAR	119.00 122.00	108.0000 132.0000	16:49 16:49 16:22 15:58	1 34 8 4	121,0000 120,5000 121,0000 121,0000	1 5 3 1	1 33 6 1	118.5000 118.0000 117.5000 116.5000	122.0000 122.5000 123.0000 124.0000	15 40 76 145	3 1 4 4
RYVU	30,3000	17:02	50	30.05	0.83 %	101	30.3000	30.4000	158	10	303	[+]
RVU	29.60 30.40	27.0500 33.0500	17:00 17:00 17:00 17:00	49 91 9 13	30,3000 30,3000 30,3000 30,3000	1 3 2 7	25 210 359 1025	30.2000 30.1000 30.0500 30.0000	30.4500 30.5000 30.5500 30.6000	87 824 504 250	2 6 2 1
POLIMEXMS	4,8750	17:01	50	4.85	0.83 %	400	4.8700	4.8750	616	471	2 287	[+]
PXM	4.77 4.92	4.3650 5.3300	17:00 17:00 17:00 17:00	87 6 200 392	4,8750 4,8750 4,8750 4,8750	1 2 2 1	2000 3224 4712 444	4.8600 4.8300 4.8200 4.8100	4.8850 4.8900 4.9000 4.9050	250 786 500 2500	1 2 1 2
NEPTIS	125,0000	09:00	1	125.00	0.81 %	2	122.0000	124.0000	68	0	0	[+]
YAN	125.00 125.00	113.0000 137.0000	09:00 17:00 13:08 12:53	1 1 32 68	125,0000 124,0000 124,0000 124,0000	2 1 2 1	73 1 2 86	121.0000 117.0000 116.0000 115.0000	150.0000 160.0000 175.0000 180.0000	6 20 761 20	1 1 2 1
ROPCZYCE	25,2000	12:29	25	25.00	0.80 %	200	25.1000	25.2000	367	0	3	[+]
RPC	25.00 25.20	22.5000 27.5000	12:29 11:17 09:25 17:00	44 40 2 758	25,2000 25,0000 25,0000 25,0000	2 1 2 4	395 2 40 315	25.0000 24.9000 24.8000 24.7000	25.4000 25.5000 25.6000 25.7000	10 10 50 10	1 1 2 1
PAMAPOL	2,5700	15:52	8	2.59	0.78 %	292	2.5700	2.6200	39	5	12	[+]
PMP	2.57 2.62	2.3400 2.8400	14:15 12:54 12:54 12:54	961 23 20 2	2,6200 2,6200 2,6200 2,6200	2 3 3 1	46 120 121 610	2.5600 2.5500 2.5200 2.5100	2.6300 2.6500 2.6800 2.6900	16 520 3188 1873	1 2 2 2
GAMFACTOR	7,7400	16:43	180	7.68	0.78 %	41	7.6800	7.7400	120	13	97	[+]
GIF	7.54 7.76	6.9200 8.4400	16:40 16:40 16:31 16:31	70 40 371 588	7,7400 7,7400 7,6800 7,6800	1 2 1 1	15 402 150 2	7.5600 7.5400 7.5000 7.4400	7.7600 7.8000 7.8200 7.8600	364 266 150 46	1 1 2 1
WIKANA	6,6000	13:25	1	6.55	0.76 %	1150	6.4000	6.6000	1139	0	2	[+]
WIK	6.55 6.60	5.9000 7.2000	13:25 09:00 09:14 09:00	140 150 10 2	6,5500 6,5500 6,5500 6,3500	3 1 1 1	2265 1200 224 55	6.3500 6.3000 6.2000 6.1500	6.7500 6.8000 6.8500 6.9500	1000 3010 1163 100	1 2 1 1
AILLERON	18,7800	17:04	4	18.64	0.75 %	366	18.7800	18.8200	288	12	232	[+]
ALL	18.38 18.98	16.7800 20.5000	17:01 17:00 17:00 17:00	3 3 2 22	18,7800 18,7800 18,7800 18,7800	1 1 1 1	687 57 2 1000	18.6800 18.6400 18.6000 18.5200	18.8800 18.9000 18.9800 19.0000	46 50 10 605	1 1 1 3
POLWAX	1,3400	16:36	40	1.33	0.75 %	21	1.3050	1.3400	645	9	12	[+]
PWX	1.30 1.34	1.1950 1.4550	16:36 16:35 15:27 15:27	1342 150 10 20	1,3400 1,3400 1,3400 1,3350	2 3 6 2	1291 548 3170 6548	1.3000 1.2900 1.2850 1.2800	1.3450 1.3500 1.3700 1.3800	1150 3841 830 2300	1 3 1 1
SEKO	8,6600	16:20	120	8.64	0.70 %	1676	8.6000	8.6600	643	5	42	[+]
SEK	8.44 8.66	7.7800 9.5000	16:20 15:57 15:55 15:35	7 100 12 10	8,6600 8,6400 8,6400 8,6000	1 3 1 2	3 1116 200 47	8.5600 8.5000 8.4800 8.4600	8.7000 8.7600 8.7800 8.8000	1597 390 300 2111	5 1 1 3
DEVELIA	7,3500	17:00	603	7.37	0.68 %	5969	7.3500	7.3900	623	446	3 283	[+]
DVL	7.25 7.49	6.6400 8.1000	17:00 17:00 17:00 17:00	177 249 266 83	7,3500 7,3500 7,3500 7,3500	9 2 1 1	1841 12 20 10	7.3000 7.2600 7.2500 7.2400	7.4000 7.4100 7.4200 7.4300	2715 2715 2715 447	1 1 1 1
POLICE	9,1000	16:40	6	9.00	0.66 %	56	8.9400	9.1000	1164	1	7	[+]
PCE	8.90 9.10	8.1000 9.9000	15:59 10:21 10:21 10:21	200 6 167 127	9,1000 8,9000 8,9000 8,9200	1 4 2 2	200 850 69 240	8.9200 8.9000 8.8800 8.8600	9.1800 9.2000 9.2800 9.3000	1060 555 4 56	4 1 1 3
PLAYWAY	320,5000	17:00	1	323.00	0.63 %	2	319.5000	320.5000	30	1	264	[+]
PLW	319.00 324.00	291.0000 355.0000	16:40 16:40 16:40 16:40	2 1 7 10	319,0000 319,5000 320,0000 320,0000	5 1 1 2	21 11 12 14	319.0000 318.5000 317.5000 317.0000	322.5000 323.0000 323.5000 324.0000	12 12 1 49	1 1 1 2
ATENDE	3,2400	17:00	100	3.23	0.62 %	8650	3.1600	3.2400	1868	24	79	[+]
ATD	3.14 3.26	2.9100 3.5500	16:49 16:40 16:40 16:40	100 55 70 2000	3,2400 3,1400 3,1400 3,1600	1 4 1 1	1000 2322 200 3906	3.1500 3.1400 3.1200 3.1100	3.2500 3.2600 3.3200 3.3500	2034 780 2481 648	2 3 2 1
STAPORKOW	3,2400	16:37	460	3.24	0.62 %	1004	3.1200	3.2400	2040	9	29	[+]
ZUK	3.20 3.40	2.9200 3.5600	16:37 15:22 15:20 15:20	40 6 4 20	3,2200 3,3000 3,3000 3,3200	2 1 1 1	3426 222 4680 150	3.1000 3.0600 3.0400 3.0200	3.2800 3.3400 3.4000 3.4400	400 1500 1842 1280	1 1 3 2
PHOTON	3,2900	16:37	200	3.24	0.61 %	214	3.2400	3.3000	4971	19	61	[+]
PEN	3.22 3.30	2.9200 3.5600	16:37 16:19 16:08 16:08	68 500 455 1000	3,2900 3,2200 3,2200 3,2200	2 3 3 2	645 2159 1044 898	3.2200 3.2100 3.2000 3.1900	3.3100 3.3200 3.3300 3.3600	380 1064 2000 736	1 2 1 3
DINOPL	505,6000	17:04	29	506.60	0.60 %	3045	505.6000	508.0000	21	140	70 810	[+]
DNP	504.60 511.20	456.0000 557.2000	17:00 17:00 17:00 17:00	5 1204 82 532	505,6000 505,6000 505,6000 505,6000	3 3 2 3	857 388 1118 1309	505.4000 505.2000 505.0000 504.8000	508.8000 509.0000 509.2000 509.4000	1 1558 232 567	1 2 1 2
ONDE	10,4600	17:00	10	10.40	0.58 %	500	10.3800	10.4600	90	21	216	[+]
OND	10.10 10.48	9.3600 11.4400	17:00 17:00 16:46 16:46	137 8 25 127	10,4600 10,4600 10,4800 10,4600	1 1 1 1	1 255 300 300	10.3400 10.3000 10.2600 10.2000	10.4800 10.5000 10.5600 10.5800	761 2371 142 124	2 7 1 1
TEXT	54,6000	17:00	35	54.60	0.55 %	2	54.5500	54.6000	6296	43	2 370	[+]
TXT	53.95 55.50	49.1400 60.0500	17:00 17:00 17:00 17:00	1 2 3 2	54,6000 54,6000 54,6000 54,6000	2 2 2 2	6 2 6 20	54.5000 54.4500 54.4000 54.3500	54.6500 54.7000 54.7500 54.8000	2 22 3 35	2 3 1 4
UNIBEP	10,3000	14:48	1	10.25	0.49 %	3	10.2500	10.3000	32	1	13	[+]
UNI	10.15 10.30	9.2400 11.2500	13:53 11:32 11:32 10:34	16 200 31 8	10,2500 10,2500 10,2500 10,2500	2 3 2 5	51 252 783 505	10.2000 10.1500 10.1000 10.0500	10.3500 10.4000 10.4500 10.5000	1043 42 90 49	3 2 2 4
KRKA	816,0000	16:18	20	812.00	0.49 %	10	814.0000	830.0000	5	0	81	[+]
KRK	812.00 824.00	732.0000 892.0000	13:45 13:40 13:30 12:52	5 2 1 50	818,0000 818,0000 818,0000 820,0000	1 1 2 1	6 10 3 2	812.0000 810.0000 808.0000 804.0000	860.0000 864.0000 954.0000 988.0000	13 1 1 1	1 1 1 1
GPW	50,2000	17:04	310	50.10	0.48 %	5477	50.2000	50.4500	200	28	1 422	[+]
GPW	50.00 50.70	45.1000 55.1000	17:00 17:00 17:00 17:00	111 129 100 95	50,2000 50,2000 50,2000 50,2000	4 8 3 2	39 1100 178 163	50.0500 50.0000 49.9800 49.9600	50.5000 50.5500 50.6000 50.6500	350 696 296 201	3 3 1 2
PHN	10,4000	17:00	2	10.40	0.48 %	420	10.1000	10.4000	496	2	24	[+]
PHN	10.10 10.40	9.3600 11.4000	16:05 16:05 14:13 13:25	143 7 100 6	10,1000 10,1000 10,1000 10,1000	2 8 1 2	1010 733 200 6	10.0500 10.0000 9.8000 9.7400	10.5000 10.5500 10.6000 10.6500	118 692 392 1191	2 2 1 1
AMBRA	21,1000	17:00	9	21.20	0.48 %	589	21.1000	21.1500	482	3	60	[+]
AMB	21.00 21.25	19.0800 23.3000	17:00 16:48 16:44 16:42	9 1 1 1	21,1000 21,1000 21,1000 21,1000	3 17 3 4	134 3525 4 70	21.0500 21.0000 20.9500 20.9000	21.2000 21.2500 21.3000 21.4000	56 101 40 211	1 2 5 8
4MASS	4,3200	17:00	1	4.34	0.47 %	5000	4.2600	4.3200	959	58	253	[+]
4MS	4.23 4.43	3.9100 4.7700	16:49 16:06 16:01 16:00	93 115 1005 268	4,3200 4,3200 4,3000 4,3200	1 4 1 3	2000 3626 200 1500	4.2500 4.2400 4.2350 4.2300	4.3300 4.3500 4.3950 4.4000	1902 13465 220 8000	1 3 1 1
GREENX	1,7200	17:00	4106	1.73	0.47 %	84	1.7070	1.7200	6094	152	261	[+]
GRX	1.70 1.74	1.5530 1.8970	17:00 17:00 17:00 17:00	10 630 693 1805	1,7200 1,7200 1,7200 1,7200	1 2 3 1	40 142 1307 14	1.7020 1.7010 1.7000 1.6980	1.7240 1.7250 1.7260 1.7270	800 1322 20 995	1 2 1 2
UNICREDIT	242,0000	09:44	15	242.00	0.46 %	10	180.0000	250.0000	9	0	4	[+]
UCG	242.00 242.00	217.8000 266.2000	09:17 09:17 11:39 15:41	50 3 25 25	240,9000 240,9000 242,0000 242,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	255.0000 305.0000 366.0000 0.0000	9 3 3 0	1 1 1 0
DOMDEV	232,0000	17:00	5	237.00	0.43 %	48	231.5000	235.0000	2500	1	302	[+]
DOM	232.00 238.00	213.5000 260.5000	17:00 17:00 17:00 17:00	5 8 1 1	232,0000 232,0000 232,0000 232,0000	2 2 1 2	49 110 13 212	231.0000 230.0000 225.0000 224.0000	236.0000 236.5000 238.0000 240.0000	48 49 7 45	1 2 1 2
TESGAS	2,4600	13:56	300	2.47	0.41 %	300	2.4600	2.4900	1152	7	17	[+]
TSG	2.45 2.49	2.2300 2.7100	09:09 09:09 09:08 09:08	448 109 276 1430	2,4900 2,4800 2,4800 2,4500	1 1 1 1	1000 300 600 1660	2.4500 2.4200 2.4100 2.4000	2.5300 2.5400 2.5500 2.5600	600 1000 1260 1245	1 1 1 1
PLAZACNTR	2,5100	17:00	5	2.50	0.40 %	247	2.4350	2.5100	995	4	9	[+]
PLZ	2.41 2.53	2.2500 2.7500	16:45 16:45 10:34 10:24	880 120 39 1446	2,4350 2,4500 2,5300 2,4050	1 1 1 2	40 50 100 511	2.4250 2.4200 2.4150 2.4100	2.5150 2.5300 2.5400 2.5500	1010 4662 249 1800	2 3 1 1
LESS	0,2490	17:00	2	0.24	0.40 %	80	0.2450	0.2490	38	22	5	[+]
LES	0.24 0.26	0.2160 0.2640	16:42 16:28 16:23 16:16	80 80 80 1000	0,2460 0,2470 0,2480 0,2500	2 3 5 1	12682 5160 17080 42	0.2430 0.2420 0.2400 0.2380	0.2500 0.2550 0.2560 0.2580	2518 40 240 14420	1 1 4 1
FABRITY	26,5000	16:32	1	26.50	0.38 %	116	26.2000	26.7000	113	1	17	[+]
FAB	26.10 26.70	23.9000 29.1000	16:30 15:22 15:22 15:22	4 382 80 4	26,2000 26,2000 26,2000 26,3000	3 3 4 3	199 453 610 888	26.1000 26.0000 25.9000 25.8000	26.8000 26.9000 27.0000 27.2000	130 252 75 3	2 3 1 1
PCCEXOL	2,6500	16:34	10	2.64	0.38 %	2261	2.6500	2.6900	478	25	66	[+]
PCX	2.63 2.70	2.3800 2.9000	16:34 16:23 16:17 16:17	567 23 261 11	2,6900 2,7000 2,7000 2,7000	5 5 3 4	2010 2145 1394 1122	2.6400 2.6300 2.6200 2.6100	2.7000 2.7200 2.7300 2.7400	25630 810 800 1907	4 2 3 5
MOL	31,5000	16:24	270	31.30	0.38 %	50	31.3000	31.7000	84	2	53	[+]
MOL	31.02 31.78	28.1800 34.4200	15:56 15:01 14:57 14:32	20 10 21 10	31,5000 31,5000 31,1000 31,4800	1 1 2 1	24 24 31 4	31.1000 31.0200 31.0000 30.7400	31.7600 31.9000 31.9800 32.0000	18 6000 23 1355	1 1 1 4
IMCOMPANY	28,0000	16:28	1	28.20	0.36 %	124	28.0000	28.6000	40	3	81	[+]
IMC	28.00 28.80	25.4000 31.0000	16:28 15:04 14:03 13:49	123 140 137 43	28,0000 28,0000 28,0000 28,0000	1 1 1 2	390 12 65 71	27.8000 26.5000 26.4000 26.3000	28.7000 28.8000 29.0000 29.1000	309 210 200 15	1 2 1 1
PKPCARGO	15,8900	17:00	166	15.89	0.32 %	858	15.8900	15.9000	993	81	1 282	[+]
PKP	15.73 16.26	14.3100 17.4700	17:00 17:00 17:00 17:00	134 3 273 27	15,8900 15,8900 15,8900 15,8900	1 1 3 1	100 1 102 1	15.8200 15.8100 15.8000 15.7900	15.9400 15.9500 15.9600 15.9800	779 302 478 480	3 3 1 3
CAVATINA	16,1000	17:00	5474	16.20	0.31 %	20	16.0500	16.1000	10	20	327	[+]
CAV	16.10 16.40	14.6000 17.8000	15:43 15:43 15:43 15:43	2842 789 150 40	16,2000 16,2000 16,2000 16,2500	2 1 1 2	1005 10 50 6	16.0000 15.9500 15.6500 15.6000	16.3500 16.4000 16.5000 16.6500	20 993 2060 18	1 2 3 1
LENTEX	6,9800	16:21	354	7.00	0.29 %	302	6.8800	7.0600	1833	3	23	[+]
LTX	6.90 7.06	6.3000 7.7000	16:21 16:21 16:21 16:06	946 2 52 100	6,9800 6,9400 6,9000 6,9000	4 1 1 2	2306 100 700 4	6.8400 6.8200 6.8000 6.7800	7.0800 7.1400 7.1800 7.2000	632 4028 609 939	1 2 1 2
KINOPOL	17,5000	17:00	2	17.40	0.29 %	366	17.3000	17.5000	199	8	134	[+]
KPL	17.35 17.50	15.7000 19.1000	16:44 16:44 16:43 16:43	599 1 55 1	17,5000 17,5000 17,3500 17,3500	6 2 2 1	1127 170 74 100	17.2500 17.2000 17.1500 17.1000	17.6500 17.7000 17.8000 17.8500	314 121 400 300	2 2 1 2
ZREMB	7,2700	17:00	342	7.15	0.28 %	352	7.1300	7.2700	655	22	155	[+]
ZRE	7.08 7.38	6.4400 7.8600	17:00 17:00 17:00 17:00	4 4 2 4	7,2700 7,2700 7,2700 7,2700	1 3 6 2	300 536 3371 52	7.1200 7.1100 7.1000 7.0900	7.2800 7.2900 7.3000 7.3300	3005 1340 498 300	2 2 2 1
11B	218,6000	17:04	1	219.80	0.28 %	727	218.6000	220.0000	210	9	1 983	[+]
11B	216.80 221.20	197.9000 241.6000	17:00 17:00 17:00 17:00	25 83 13 30	218,6000 218,6000 218,6000 218,6000	1 3 1 3	5 120 10 38	218.0000 217.0000 216.8000 216.6000	220.2000 220.4000 220.6000 221.0000	4 18 1 65	2 1 1 5
SELENAFM	37,2000	17:00	3551	36.30	0.27 %	431	36.9000	37.3000	70	5	170	[+]
SEL	36.30 37.40	32.7000 39.9000	16:42 16:23 16:13 16:13	30 2 43 30	37,3000 37,2000 37,4000 37,4000	1 1 2 3	90 100 1004 592	36.3000 36.1000 35.1000 35.0000	37.4000 37.8000 37.9000 38.1000	461 539 23 933	2 1 2 2
RANKPROGR	3,6600	17:00	91	3.65	0.27 %	100	3.6300	3.6600	341	4	16	[+]
RNK	3.63 3.67	3.2850 4.0150	17:00 16:35 14:56 13:13	409 38 221 20	3,6600 3,6600 3,6250 3,6600	1 1 1 1	141 2120 433 1569	3.6250 3.6200 3.6050 3.6000	3.6750 3.6800 3.6900 3.6950	999 1000 120 1000	1 1 1 1
INSTALKRK	39,9000	17:00	1	39.80	0.25 %	43	39.5000	39.9000	66	1	25	[+]
INK	39.50 39.90	35.9000 43.7000	16:21 12:03 11:40 11:02	7 1 3 1	39,5000 39,8000 39,8000 39,8000	1 2 3 1	41 4 75 100	39.4000 39.3000 39.2000 39.1000	41.0000 42.0000 42.2000 42.5000	41 367 110 131	1 2 2 2
CREEPYJAR	424,0000	16:38	3	423.00	0.24 %	12	424.0000	428.0000	3	0	77	[+]
CRJ	420.00 430.00	381.0000 465.0000	16:38 15:58 15:15 15:15	4 3 1 5	425,0000 425,0000 430,0000 428,0000	1 3 9 1	10 27 169 10	422.0000 421.0000 420.0000 417.0000	429.0000 430.0000 431.0000 432.0000	11 17 2 20	1 3 1 2
MERCATOR	44,4500	17:00	10	44.35	0.23 %	107	44.4500	44.6500	31	3	127	[+]
MRC	44.10 44.75	39.9500 48.7500	17:00 16:49 16:49 16:47	2 12 40 47	44,4500 44,6000 44,6000 44,6000	3 1 1 2	133 50 47 149	44.4000 44.3000 44.1500 44.1000	44.7000 44.7500 44.8000 44.9000	1165 51 251 337	2 2 5 6
AMICA	58,6000	17:00	6	58.70	0.17 %	3	58.6000	59.1000	1	1	34	[+]
AMC	58.50 59.30	52.9000 64.5000	17:00 17:00 16:28 16:28	1 1 1 34	58,6000 58,6000 58,6000 58,6000	4 1 3 5	171 10 8 149	58.5000 58.4000 58.3000 58.2000	59.2000 59.3000 59.7000 59.8000	1 205 80 50	1 3 1 1
SUNEX	7,0000	17:02	77	6.96	0.14 %	1600	6.9800	7.0600	150	4	30	[+]
SNX	6.95 7.25	6.2700 7.6500	16:44 16:42 16:22 16:06	101 200 20 90	7,0000 7,0000 7,0000 7,0000	3 2 5 1	453 1100 3349 74	6.9700 6.9600 6.9500 6.9400	7.0700 7.0900 7.1100 7.1200	23 13 150 88	3 1 1 1
TATRY MOUNTAIN	95,0000	13:30	2	0.00	0.00 %	2	87.0000	93.0000	45	0	0	[+]
TMR	0.00 0.00	85.5000 104.0000	13:28 16:26 09:00 09:49	10 1 28 5	89,5000 90,0000 87,0000 87,0000	1 1 1 1	17 6 8 5	85.0000 83.0000 80.5000 80.0000	94.0000 95.0000 97.0000 105.0000	94 95 432 5	2 1 1 1
COMPERIA	5,0000	16:18	19	0.00	0.00 %	1650	4.8000	4.9800	2211	0	0	[+]
CPL	0.00 0.00	4.5000 5.5000	14:25 14:05 13:58 13:57	250 1750 1 1600	5,0000 4,9800 4,9800 4,8000	1 1 1 1	151 15 171 493	4.0600 4.0000 3.8600 3.5000	5.0000 5.0500 5.1000 5.4500	1500 1500 1000 111	1 1 1 1
POLENERGIA	59,2000	17:00	3	61.00	0.00 %	650	59.0000	59.2000	1623	9	520	[+]
PEP	59.20 61.00	55.0000 67.0000	17:00 17:00 17:00 17:00	2 100 100 84	59,2000 59,2000 59,2000 59,2000	2 2 8 1	52 31 293 30	58.8000 58.6000 58.0000 57.8000	60.0000 60.4000 60.6000 60.8000	800 191 2 2	2 1 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PROTEKTOR	1,7350	17:00	580	0.00	0.00 %	17881	PKC	PKC	214244	0	0	[+]
PRT	0.00 0.00	1.5650 1.9050	16:49 16:45 16:26 16:26	3 770 875 625	1,7350 1,7300 1,7300 1,7300	1 1 2 1	150 100 900 20	1.7500 1.7400 1.7350 1.7100	1.3000 1.4500 1.5000 1.5500	3500 247 1000 663	1 1 1 1
ODLEWNIE	9,0200	16:43	29	9.00	0.00 %	757	9.0000	9.0200	221	1	13	[+]
ODL	8.80 9.02	8.1000 9.9000	16:43 16:28 16:26 16:23	138 2 200 10	9,0200 9,0200 9,0000 9,0200	1 1 8 2	2 2 2632 532	8.8800 8.8200 8.8000 8.7200	9.1400 9.1800 9.2200 9.2400	579 43 321 906	1 1 1 1
INPRO	7,2500	09:00	2	7.25	0.00 %	272	6.9500	7.2500	261	0	0	[+]
INP	7.25 7.25	6.5500 7.9500	17:00 16:49 13:49 13:35	1 350 150 143	7,2500 7,0000 7,0500 7,0500	1 2 1 1	2 78 1000 1222	6.9000 6.8500 6.8000 6.7500	7.3000 7.3500 7.5000 7.5500	1782 3071 210 150	3 4 2 1
MOLECURE	5,7000	17:00	250	5.70	0.00 %	625	5.6500	5.7000	17	12	70	[+]
MOC	5.60 5.91	5.1300 6.2700	16:48 16:48 16:38 16:38	11 51 24 27	5,6600 5,7400 5,7300 5,7300	1 1 1 6	2 150 950 1392	5.6400 5.6200 5.6100 5.6000	5.7400 5.7600 5.7700 5.7800	859 320 500 610	2 1 1 2
DBENERGY	12,3000	16:43	1	12.40	0.00 %	28	12.0500	12.2500	10	1	9	[+]
DBE	12.05 12.40	11.2000 13.6000	16:43 16:41 16:41 16:27	9 1 10 10	12,2500 12,2500 12,2000 12,0500	2 1 2 2	13 143 220 60	12.0000 11.9500 11.9000 11.8000	12.3000 12.3500 12.4000 12.4500	29 10 40 15	2 1 1 1
SIMFABRIC	1,6760	16:45	11	1.67	0.00 %	798	1.6220	1.6760	969	4	6	[+]
SIM	1.67 1.70	1.5020 1.8340	15:52 15:40 15:26 15:19	10 38 10 20	1,6900 1,6760 1,6900 1,6760	3 1 2 1	1934 621 1670 5825	1.6200 1.6000 1.5900 1.5880	1.6880 1.6940 1.7000 1.7100	983 1502 4200 1400	1 1 1 1
ULTGAMES	10,9000	17:00	200	10.70	0.00 %	400	10.9000	10.9500	200	5	60	[+]
ULG	10.65 11.40	9.6400 11.7500	16:04 15:46 15:37 15:00	1 27 17 210	11,0000 11,0000 10,8500 11,0000	2 2 1 2	220 129 2 315	10.8500 10.8000 10.7000 10.6500	11.1000 11.2000 11.3000 11.4000	333 334 174 546	1 2 2 5
DRAGOENT	22,2000	16:39	7	22.20	0.00 %	4	21.7000	22.2000	78	0	1	[+]
DGE	22.20 22.20	20.0000 24.4000	16:39 16:39 15:10 15:10	3 17 3 3	22,2000 22,2000 22,2000 22,2000	2 1 2 3	23 20 5 55	21.6000 21.5000 21.3000 21.2000	22.4000 22.5000 22.8000 22.9000	2 36 105 4	1 2 2 1
IMPERA	1,1500	16:26	1	1.17	0.00 %	911	1.1500	1.2300	3200	8	9	[+]
IMP	1.15 1.17	1.0600 1.2800	15:56 10:35 14:59 12:46	7999 1 2 1	1,1700 1,1700 1,1500 1,1500	3 2 1 2	8281 1156 666 1355	1.1400 1.1100 1.0600 1.0000	1.2400 1.2800 1.3800 1.4400	9991 6000 4114 432	2 1 1 1
CASPAR	5,6000	09:00	2	5.60	0.00 %	187	5.3000	5.6000	2188	0	0	[+]
CSR	5.60 5.60	5.0500 6.1500	17:00 11:06 11:04 09:00	2 200 100 2	5,6000 5,6000 5,6000 5,6000	1 1 1 1	8 100 195 265	5.2000 5.1500 5.1000 5.0500	5.9500 6.0000 6.1000 6.2000	300 200 5556 200	1 1 2 1
MDIENERGIA	1,2300	16:26	1	1.25	0.00 %	7	1.2300	1.2450	1000	0	0	[+]
MDI	1.23 1.25	1.1250 1.3650	10:37 09:01 14:59 12:43	1 10 1 10	1,2300 1,2450 1,2300 1,2400	1 3 2 7	10 1025 1575 3589	1.2250 1.2100 1.2050 1.2000	1.2500 1.2550 1.2600 1.2700	1084 48 27 1070	1 2 1 1
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	42	PKC	PKC	319	0	0	[+]
ASM	0.00 0.00	0.2160 0.2640	16:48 16:44 16:39 16:39	7500 10000 5556 6005	0,2400 0,2400 0,2420 0,2440	1 1 1 1	2000 10000 30000 51	0.2740 0.2600 0.2500 0.1990	0.2000 0.2200 0.2400 0.2500	1800 300 23045 2000	1 1 3 1
JWWINVEST	2,8000	16:19	900	2.86	0.00 %	200	2.8000	2.8600	40	2	6	[+]
JWW	2.80 2.86	2.5800 3.1400	16:19 10:11 09:44 16:04	100 1000 10 867	2,8100 2,8000 2,8600 2,8000	2 2 1 1	104 104 200 100	2.7700 2.7600 2.7500 2.7200	2.8700 2.8800 2.9000 2.9100	100 428 90 703	1 2 2 2
PTWP	90,5000	17:00	1	91.00	0.00 %	98	88.5000	90.5000	75	0	32	[+]
PTW	88.00 91.00	82.0000 100.0000	17:00 16:29 10:33 09:52	10 3 1 1	90,5000 90,5000 90,5000 88,0000	2 3 1 1	255 43 92 250	88.0000 87.0000 86.5000 86.0000	91.0000 92.0000 93.5000 95.0000	392 896 50 281	1 2 1 1
ATLANTIS	2,2300	16:36	100	2.11	0.00 %	784	2.1100	2.2300	4992	0	0	[+]
ATS	2.11 2.23	1.9000 2.3200	14:02 13:44 13:01 11:30	1 5 1 1	2,2300 2,1100 2,2300 2,1100	1 1 3 1	890 750 1709 780	2.1000 2.0600 2.0500 2.0400	2.2500 2.2800 2.3000 2.3200	2488 800 1898 2000	2 1 3 1
SCPFL	150,0000	16:43	5	148.20	0.00 %	15	149.2000	149.6000	25	0	12	[+]
SCP	148.20 153.00	133.4000 163.0000	16:27 13:42 12:56 12:43	6 12 10 6	149,4000 150,0000 150,0000 152,0000	2 2 1 3	15 27 17 52	149.0000 148.6000 148.4000 148.2000	150.0000 152.4000 152.6000 153.0000	145 8 9 232	1 1 1 3
SOPHARMA	15,3000	09:07	10	0.00	0.00 %	111	13.9000	15.0000	213	0	0	[+]
SPH	0.00 0.00	13.8000 16.8000	13:43 10:52 15:59 15:47	10 5 7 2	14,5000 13,4500 14,9000 14,9000	1 1 1 1	10 2 49 102	13.8000 13.4500 12.8500 12.8000	15.3000 15.3500 15.9000 16.0000	1283 1010 38 23	3 1 1 1
KRVITAMIN	9,6400	15:18	334	9.58	0.00 %	250	9.6200	9.6600	473	2	19	[+]
KVT	9.58 9.64	8.6400 10.5000	15:15 13:39 12:36 12:10	29 261 250 2	9,6400 9,6400 9,6400 9,6400	1 2 1 1	298 402 50 4	9.6000 9.5800 9.5400 9.5200	9.7600 9.7800 9.8000 9.8200	280 300 348 280	2 1 2 1
NEXITY	1,6200	10:13	10	1.62	0.00 %	100	1.5600	1.6200	934	0	0	[+]
NXG	1.62 1.62	1.4600 1.7800	09:13 15:32 11:26 10:57	10 27 27 803	1,6200 1,6200 1,6000 1,6000	1 1 2 1	1102 100 200 100	1.5500 1.5200 1.5100 1.5000	1.6300 1.6400 1.6500 1.6600	1 20 50 50	1 1 1 1
IDMSAPL	0,5900	16:10	2182	0.00	0.00 %	1200	0.5800	0.5850	8	0	0	[+]
IDM	0.00 0.00	0.5350 0.6450	16:10 15:40 10:39 10:39	8 8 14 7	0,5850 0,5850 0,5900 0,5850	1 2 1 1	2483 2275 100 15000	0.5750 0.5700 0.5500 0.5400	0.5900 0.5950 0.6050 0.6100	14008 10 10 10	2 1 1 1
FON	1,1400	11:36	500	0.00	0.00 %	588	1.0450	PKC	22	0	0	[+]
FON	0.00 0.00	1.0300 1.2500	11:29 11:27 11:26 11:07	21 14 200 39	1,1400 1,1400 1,1400 1,1400	1 2 1 1	50 7707 100 110	1.0000 0.9000 0.8240 0.8220	1.0450 1.0500 1.1400 1.1700	238 300 2477 25000	1 1 5 1
EMC	11,0000	17:00	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EMC	0.00 0.00	9.9000 12.1000	09:00 09:00 09:00 11:43	1 2 2 12	11,0000 11,0000 11,0000 10,8000	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
TOWERINV	2,3500	17:00	162	0.00	0.00 %	428	PKC	PKC	1380	0	0	[+]
TOW	0.00 0.00	2.1150 2.5850	17:00 17:00 16:45 16:45	69 1 138 200	2,3500 2,3500 2,3500 2,3500	1 1 1 4	25 6 6 1231	2.5000 2.3050 2.3000 2.2600	2.3450 2.3500 2.3600 2.3650	700 1792 500 538	1 3 1 1
TERMOREX	0,7250	17:00	20	0.72	0.00 %	1669	0.7150	0.7250	5544	1	1	[+]
TRR	0.72 0.73	0.6450 0.7850	14:12 10:35 10:03 09:00	1000 31 100 4	0,7150 0,7150 0,7250 0,7250	2 1 3 1	13129 200 3200 500	0.7100 0.7050 0.7000 0.6950	0.7300 0.7350 0.7400 0.7450	5430 500 2500 3079	3 1 2 2
KERNEL	16,8000	17:03	4	16.94	0.00 %	5121	16.8000	16.9400	175	28	470	[+]
KER	16.80 16.96	15.2600 18.6200	17:03 17:00 17:00 17:00	29 2 100 199	16,8000 16,8000 16,8000 16,8000	2 1 1 1	105 100 55 100	16.7800 16.7600 16.7200 16.7000	16.9600 17.0000 17.1200 17.2000	1 5 210 15	1 1 2 1
CORMAY	0,5200	17:00	160	0.52	0.00 %	60	0.5140	0.5200	3732	1	0	[+]
CRM	0.52 0.52	0.4700 0.5740	16:29 10:51 10:51 17:00	60 480 20 94	0,5200 0,5220 0,5220 0,5200	1 2 1 1	60 7060 260 2019	0.5120 0.5100 0.5080 0.5060	0.5220 0.5240 0.5260 0.5280	3260 235 2500 130	2 2 1 1
PANOVA	14,9000	15:43	20	14.90	0.00 %	670	14.8000	14.9000	546	1	13	[+]
NVA	14.85 15.00	13.4500 16.3500	13:56 13:56 12:14 12:09	20 133 20 20	14,8500 14,8500 14,9000 14,9000	1 1 1 1	110 512 80 5	14.7500 14.7000 14.6500 14.6000	15.0000 15.3000 15.3500 15.4000	130 225 100 488	2 2 1 1
MOJ	1,4300	13:46	1000	0.00	0.00 %	748	1.3400	1.4000	300	0	0	[+]
MOJ	0.00 0.00	1.2900 1.5700	12:14 12:12 12:11 11:00	150 240 760 149	1,4300 1,3300 1,3500 1,4300	2 2 1 1	6008 1145 249 2100	1.3300 1.3000 1.2900 1.2800	1.4300 1.5500 1.5600 1.5900	6000 495 432 1000	1 1 1 1
POINTGROUP	2,4600	16:40	10	2.47	0.00 %	490	2.3800	2.4600	3470	0	0	[+]
PGM	2.38 2.47	2.2300 2.7100	16:40 16:40 11:34 09:00	10 10 1 5	2,4600 2,4600 2,3800 2,4700	1 1 1 2	3300 3178 546 1166	2.3700 2.3600 2.3500 2.3000	2.4700 2.7600 2.8500 2.8600	30635 2000 350 498	2 1 1 1
SECOGROUP	29,0000	15:01	2	29.60	0.00 %	767	29.0000	29.6000	97	0	0	[+]
SWG	29.00 29.60	26.8000 32.4000	10:32 15:17 13:44 12:58	3 1 96 7	29,6000 29,0000 29,4000 29,0000	1 2 0 0	24 542 0 0	28.0000 27.8000 0.0000 0.0000	30.0000 31.8000 32.6000 33.0000	325 20 18 2	2 1 1 1
STALPROFI	8,4600	16:40	120	8.46	0.00 %	39	8.3800	8.4600	80	6	50	[+]
STF	8.38 8.46	7.6200 9.3000	16:36 16:36 16:21 16:21	61 2 62 2	8,3800 8,3800 8,3800 8,3800	2 4 7 2	202 412 969 1012	8.3600 8.3400 8.3200 8.3000	8.4800 8.5000 8.6000 8.6400	300 1500 240 101	4 2 1 1
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EQUNICO	0,7860	13:56	350	0.78	0.00 %	400	0.7500	0.7820	1400	7	5	[+]
EQU	0.78 0.79	0.7020 0.8580	11:36 11:35 11:35 11:35	100 3 2183 414	0,7860 0,7860 0,7840 0,7840	1 1 1 1	1500 10136 15 1777	0.7420 0.7400 0.7320 0.7300	0.7840 0.7860 0.7900 0.8180	1480 7735 9553 515	1 3 1 1
MWTRADE	3,4200	13:24	1	0.00	0.00 %	50	3.3800	3.4200	498	0	0	[+]
MWT	0.00 0.00	3.0800 3.7600	13:00 16:45 16:43 16:42	45 1 1 1	3,2200 3,4200 3,2200 3,5000	1 3 2 1	955 1016 1020 490	3.2200 3.1400 3.0800 2.7400	3.4600 3.6000 3.7200 3.7400	1000 694 504 1039	1 1 2 2
LSISOFT	21,6000	17:00	1	21.60	0.00 %	51	21.4000	21.6000	99	1	17	[+]
LSI	21.40 21.80	19.5000 23.6000	16:47 16:46 15:44 15:43	49 2 7 27	21,4000 21,4000 21,4000 21,6000	3 1 2 1	502 25 300 250	21.0000 20.2000 20.0000 19.9000	21.8000 22.0000 22.8000 23.0000	89 400 50 1120	1 1 1 2
PRAGMAINK	3,3800	11:39	621	3.38	0.00 %	387	3.3200	3.3800	1671	1	3	[+]
PRI	3.38 3.38	3.0600 3.7000	09:26 09:04 15:16 15:15	178 5 5 5	3,3800 3,3800 3,3800 3,3800	1 1 2 1	100 200 240 202	3.2800 3.2200 3.2000 3.1400	3.4000 3.4200 3.4400 3.5200	671 200 200 150	2 1 1 1
KPPD	27,8000	13:45	1	0.00	0.00 %	19	27.0000	27.8000	279	0	0	[+]
KPD	0.00 0.00	25.2000 30.4000	13:45 11:02 10:04 14:54	1 18 2 4	27,8000 27,2000 27,2000 27,4000	2 1 1 1	24 290 2 50	26.8000 26.6000 26.0000 25.2000	29.2000 31.4000 33.2000 33.4000	22 22 3 60	1 1 1 1
PGFGROUP	0,6740	17:00	1160	0.00	0.00 %	2831	PKC	PKC	29548	0	0	[+]
PGV	0.00 0.00	0.6080 0.7400	17:00 16:46 16:46 16:45	1 332 1658 1000	0,6740 0,6640 0,6660 0,6660	1 1 1 1	17 20 365 1000	0.6740 0.6400 0.6340 0.6320	0.3500 0.5600 0.6000 0.6400	2800 1790 2000 5000	1 1 1 1
ORCOGROUP	4,6000	14:56	141	4.60	0.00 %	420	4.6000	4.7000	1147	0	1	[+]
OPG	4.60 4.60	4.1400 5.0500	10:21 09:19 13:33 09:00	20 3 80 4	4,6000 4,7000 4,7000 4,6000	1 1 1 1	370 96 5789 5778	4.4000 4.2000 4.1400 4.1200	4.7800 4.8400 4.9000 4.9200	1454 135 30000 727	2 1 1 1
WASKO	1,8600	14:07	10	1.83	0.00 %	950	1.8400	1.8600	2990	4	8	[+]
WAS	1.83 1.87	1.6500 2.0100	14:04 10:49 10:48 10:47	10 10 500 2000	1,8550 1,8650 1,8600 1,8500	2 3 2 1	1300 2252 1225 500	1.8350 1.8300 1.8250 1.8200	1.8650 1.8700 1.8750 1.8800	2752 1069 500 4388	3 2 1 3
RELPOL	5,2000	15:51	195	5.14	0.00 %	9	5.1800	5.2200	1000	2	12	[+]
RLP	5.14 5.20	4.6300 5.6400	15:51 15:51 15:02 15:02	10 68 380 600	5,2000 5,2000 5,1400 5,1600	2 4 4 2	2186 3701 1674 3020	5.1400 5.1200 5.1000 5.0800	5.2600 5.2800 5.3000 5.3200	206 1496 154 5	2 5 2 1
ULMA	60,5000	17:00	1	60.50	0.00 %	18	58.0000	60.5000	43	0	0	[+]
ULM	60.50 60.50	54.5000 66.5000	09:00 09:00 09:00 12:59	1 2 3 4	60,5000 60,5000 60,5000 60,5000	1 2 1 1	23 109 100 16	57.5000 57.0000 56.5000 55.5000	61.0000 61.5000 62.0000 63.5000	519 20 400 78	3 1 1 3
REDAN	0,0500	11:00	23000	0.00	0.00 %	22000	0.0460	PKC	18622	0	0	[+]
RDN	0.00 0.00	0.0350 0.0650	11:00 11:00 11:00 11:00	39852 20001 8000 100	0,0500 0,0500 0,0500 0,0500	1 1 1 0	1200 22016 100 0	0.0450 0.0440 0.0350 0.0000	0.0400 0.0420 0.0498 0.0500	17050 39852 10860 38293	2 1 1 6
MIRACULUM	0,8780	17:00	20	0.88	0.00 %	1380	0.8700	0.8780	1795	153	134	[+]
MIR	0.87 0.88	0.7920 0.9640	16:35 13:20 10:41 09:46	320 200 150000 795	0,8700 0,8780 0,8780 0,8800	1 1 1 1	1400 10853 1765 1000	0.8620 0.8600 0.8560 0.8540	0.8800 0.8880 0.8900 0.8960	1095 2000 7520 1350	2 1 2 1
KOMPAP	25,0000	16:12	3	0.00	0.00 %	340	24.0000	25.0000	798	0	0	[+]
KMP	0.00 0.00	22.6000 27.4000	12:23 09:16 09:00 16:47	300 2 5 57	24,0000 25,0000 24,2000 23,2000	1 1 1 1	300 200 15 40	23.6000 23.4000 23.2000 23.0000	25.4000 25.8000 27.0000 29.0000	310 500 62 1500	1 1 1 1
PEPEES	0,8400	09:30	105	0.84	0.00 %	15	0.8150	0.8350	271	2	2	[+]
PPS	0.81 0.84	0.7600 0.9200	09:30 09:09 09:09 09:09	15 141 500 625	0,8350 0,8050 0,8050 0,8050	2 1 2 1	3688 59 8607 200	0.8100 0.8050 0.8000 0.7850	0.8400 0.8500 0.8600 0.8700	12101 3836 17661 11473	4 1 4 2
HERCULES	1,0550	16:41	40	1.06	0.00 %	3000	1.0400	1.0550	1895	7	8	[+]
HRS	1.03 1.06	0.9500 1.1600	16:02 15:24 14:12 14:10	2000 50 210 47	1,0400 1,0550 1,0550 1,0550	1 1 1 3	5000 588 1339 4015	1.0300 1.0250 1.0200 1.0150	1.0600 1.0650 1.0700 1.0750	10785 1700 6812 14340	2 1 2 1
SKYLINE	1,5800	14:35	223	0.00	0.00 %	1113	1.5100	1.5800	326	0	0	[+]
SKL	0.00 0.00	1.4300 1.7300	11:51 15:48 13:42 13:39	10 1000 743 7	1,5800 1,5800 1,5000 1,5100	1 1 1 1	5000 4400 3000 4000	1.5000 1.4600 1.4500 1.4000	1.6000 1.7600 1.7800 1.8000	4688 4000 4792 410	1 1 2 1
SANWIL	1,2750	16:27	11	1.28	0.00 %	218	1.2750	1.2950	31	3	4	[+]
SNW	1.28 1.30	1.1500 1.4000	16:27 16:27 16:27 14:24	116 35 40 55	1,2750 1,2800 1,2850 1,2750	4 1 4 1	2184 1540 7390 35	1.2700 1.2650 1.2600 1.2550	1.3000 1.3050 1.3100 1.3150	6008 938 2008 2000	4 1 2 1
MBWS	13,0000	10:12	58	0.00	0.00 %	250	10.1000	13.7000	20	0	0	[+]
MBW	0.00 0.00	11.7000 14.3000	13:09 13:07 12:51 11:46	4 10 2 301	13,0000 13,0000 12,9000 12,9000	1 0 0 0	163 0 0 0	6.0000 0.0000 0.0000 0.0000	14.3000 18.8000 19.7000 20.3000	302 150 140 133	1 1 1 1
SFINKS	0,4800	16:42	10	0.49	0.00 %	1	0.4710	0.4800	23742	79	38	[+]
SFS	0.46 0.49	0.4410 0.5360	16:35 16:25 16:20 16:05	9 10 62 428	0,4710 0,4800 0,4710 0,4710	1 1 2 3	2000 2803 4500 7580	0.4700 0.4640 0.4620 0.4610	0.4840 0.4860 0.4880 0.4890	5512 6368 500 1606	2 2 1 2
REMAK	13,7000	13:55	1	13.70	0.00 %	1070	13.2000	13.7000	1443	0	0	[+]
RMK	13.70 13.70	12.3500 15.0500	10:21 09:00 16:39 16:23	22 2 1 90	13,7000 13,7000 13,7000 13,2000	1 2 1 1	300 155 99 125	13.0500 13.0000 12.6000 12.1000	13.7500 13.8000 13.8500 13.9000	123 293 715 139	1 2 3 3
BEST	25,0000	14:23	60	24.80	0.00 %	46	24.8000	25.0000	300	0	2	[+]
BST	24.80 25.00	22.4000 27.2000	12:26 15:09 15:08 09:16	4 50 50 44	24,8000 25,0000 25,0000 25,0000	2 3 0 0	324 430 0 0	24.0000 23.2000 0.0000 0.0000	25.4000 26.8000 27.0000 28.6000	130 63 19 19	1 1 1 1
TORPOL	37,1000	17:00	56	37.30	-0.13 %	24	37.1000	37.3500	25	10	361	[+]
TOR	37.00 37.80	33.6000 41.0000	17:00 17:00 17:00 17:00	44 6 10 8	37,1000 37,1000 37,1000 37,1000	1 5 2 3	50 582 85 203	37.0500 37.0000 36.9500 36.9000	37.4500 37.5000 37.7000 37.7500	506 72 4 52	2 1 1 3
MEDICALG	25,1500	17:01	2	25.20	-0.20 %	11	25.1000	25.2000	358	4	108	[+]
MDG	24.65 25.50	22.7000 27.7000	17:00 16:43 16:43 16:43	8 22 1 1	25,1500 25,2000 25,2000 25,0000	1 3 2 10	2 33 4 586	25.0500 24.9000 24.8500 24.7000	25.2500 25.3500 25.4000 25.4500	3000 60 884 1	1 1 1 1
ORANGEPL	8,9500	17:00	30	9.10	-0.22 %	2674	8.9480	8.9500	27792	1 143	10 265	[+]
OPL	8.92 9.12	8.1900 10.0100	17:00 17:00 17:00 17:00	247 58 64 3883	8,9500 8,9500 8,9500 8,9500	1 2 2 4	5522 1028 4021 9977	8.9460 8.9440 8.9420 8.9400	9.0180 9.0200 9.0220 9.0240	15 2003 1050 2131	1 1 2 1
BIOTON	4,1200	17:00	1358	4.12	-0.24 %	6958	4.1000	4.1200	42	26	109	[+]
BIO	4.10 4.20	3.7100 4.5300	17:00 17:00 15:56 15:53	46 96 5 1869	4,1200 4,1200 4,1500 4,1000	1 2 2 2	400 815 1004 374	4.0900 4.0800 4.0600 4.0500	4.1400 4.1500 4.1700 4.1800	6375 6018 950 1980	1 3 3 2
GTC	4,0600	17:00	74	3.98	-0.25 %	106	3.9800	4.0600	180	2	6	[+]
GTC	3.97 4.07	3.5900 4.3700	17:00 17:00 16:49 16:49	106 49 50 10	4,0600 4,0600 3,9800 3,9800	1 1 1 1	3 100 300 329	3.9600 3.9500 3.9200 3.9000	4.0700 4.0800 4.0900 4.1000	390 840 1658 500	1 2 2 1
DMGROUP	3,7700	17:00	2	3.78	-0.26 %	10	3.6600	3.7700	503	6	24	[+]
DMG	3.64 3.78	3.4100 4.1500	15:09 15:09 13:50 12:49	1373 127 10 5	3,7500 3,7300 3,7300 3,7300	2 1 4 2	24 3 197 2748	3.6500 3.6400 3.6300 3.6200	3.7800 3.7900 3.8000 3.8300	1142 363 2000 20	2 1 1 1
IZOLACJA	3,7100	17:00	2	3.68	-0.27 %	5548	3.6400	3.7100	245	1	5	[+]
IZO	3.64 3.71	3.3200 4.0400	14:06 14:06 10:50 10:50	1 81 200 1000	3,7100 3,6800 3,6600 3,6600	1 3 1 1	500 627 1500 3	3.6300 3.6200 3.6100 3.6000	3.7200 3.7300 3.7400 3.7500	2783 799 10 744	3 1 1 3
PATENTUS	3,7600	16:40	30	3.75	-0.27 %	366	3.7300	3.7600	718	9	33	[+]
PAT	3.70 3.84	3.3800 4.1200	16:18 16:15 16:08 16:00	250 32 41 644	3,7600 3,7500 3,7600 3,7600	2 1 1 2	1300 1000 434 510	3.7200 3.7000 3.6900 3.6700	3.7800 3.8300 3.8500 3.9500	2312 1000 1400 867	1 1 2 1
INTROL	7,1200	16:05	200	7.14	-0.28 %	18	7.0400	7.1400	203	1	9	[+]
INL	6.94 7.14	6.4400 7.8400	15:25 15:25 15:25 15:25	28 200 20 360	6,9800 6,9800 7,0000 7,0000	1 1 2 3	3000 122 992 359	7.0200 6.9800 6.9600 6.9400	7.1600 7.1800 7.2000 7.2200	100 20 180 200	1 1 1 1
KREDYTIN	17,3500	17:00	2	0.00	-0.29 %	0	0.0000	0.0000	0	0	0	[+]
KRI	0.00 0.00	15.7000 19.1000	16:46 16:28 16:27 16:27	24 500 348 62	16,8000 17,0000 16,7500 16,8000	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
MANGATA	69,0000	17:00	1	70.60	-0.29 %	3	69.0000	70.6000	1	0	7	[+]
MGT	69.00 71.40	63.6000 77.6000	17:00 17:00 16:43 16:31	1 1 1 4	69,0000 69,0000 69,8000 71,0000	1 1 3 2	10 27 32 64	68.6000 68.4000 68.0000 66.2000	71.0000 71.2000 71.4000 71.6000	26 27 34 29	1 3 1 1
HUUUGE	17,9200	17:00	293	18.00	-0.33 %	707	17.9200	17.9800	200	33	592	[+]
HUG	17.90 18.06	16.2000 19.8000	17:00 17:00 17:00 17:00	300 200 400 1	17,9200 17,9200 17,9200 17,9200	5 1 1 1	1750 953 150 1000	17.9000 17.8600 17.8400 17.8200	18.0800 18.1000 18.1800 18.3000	60 9 145 1000	1 1 1 1
SKARBIEC	27,2000	17:02	200	27.50	-0.37 %	2	27.0000	27.2000	237	2	48	[+]
SKH	26.90 28.20	24.8000 30.2000	17:00 17:00 16:39 16:39	18 2 20 2	27,2000 27,2000 26,9000 26,9000	2 2 2 3	102 402 5 615	26.9000 26.8000 26.7000 26.6000	27.3000 27.4000 27.5000 27.8000	1056 496 109 20	2 1 1 1
ELKOP	2,4700	17:00	1	2.55	-0.40 %	307	2.4700	2.5400	2000	3	7	[+]
EKP	2.47 2.55	2.3000 2.8000	17:00 15:26 15:17 15:06	10 1 9 1	2,4700 2,4700 2,4700 2,4700	1 1 1 2	1100 600 3574 1620	2.4500 2.4400 2.4300 2.4100	2.5500 2.5800 2.5900 2.6000	5548 650 3696 1113	4 1 5 2
BOS	10,0800	17:00	32	10.20	-0.40 %	109	10.0800	10.1200	1	6	59	[+]
BOS	10.08 10.32	9.1800 11.2200	17:00 17:00 17:00 17:00	7 2 1 4	10,0800 10,0800 10,0800 10,0800	1 3 4 9	300 111 268 1284	10.0600 10.0400 10.0200 10.0000	10.1800 10.2000 10.2200 10.2800	99 200 4914 99	1 2 1 1
ERBUD	35,1500	17:00	7	35.80	-0.42 %	61	35.1500	35.4500	17	2	69	[+]
ERB	35.10 36.10	32.2500 39.3500	17:00 17:00 16:22 16:22	7 1 39 14	35,1500 35,1500 35,1000 35,1000	2 1 3 2	52 300 10097 257	35.1000 35.0000 34.9500 34.9000	35.5000 36.1000 36.1500 36.2000	1000 124 100 108	1 4 1 2
CLOUD	46,0000	16:44	13	47.90	-0.43 %	2	45.5000	46.7000	7	0	21	[+]
CLD	43.70 47.90	43.2000 52.6000	16:03 16:03 12:58 11:20	2 2 28 1	46,0000 46,0000 45,9000 46,5000	1 2 1 1	3 38 10 38	45.0000 44.9000 44.2000 44.1000	46.8000 47.6000 47.7000 47.9000	65 28 46 16	1 1 1 1
PCCROKITA	67,5000	17:00	185	67.80	-0.44 %	1435	67.5000	67.7000	22	4	291	[+]
PCR	67.50 68.00	61.1000 74.5000	17:00 17:00 17:00 17:00	25 7 1 6	67,5000 67,5000 67,5000 67,5000	2 2 6 5	22 70 176 125	67.4000 67.3000 67.2000 67.1000	67.8000 67.9000 68.0000 68.1000	221 294 585 96	1 3 3 2
ADIUVO	0,9100	16:08	1111	0.91	-0.44 %	501	0.9080	0.9100	889	93	83	[+]
ADV	0.87 0.97	0.8240 1.0050	15:58 15:58 15:26 15:25	2222 869 1000 1000	0,9100 0,9080 0,8800 0,8800	2 2 1 1	6600 5700 1600 631	0.8900 0.8800 0.8740 0.8720	0.9160 0.9180 0.9200 0.9220	869 2000 4611 2250	1 1 4 1
ZUE	9,1000	17:00	1	8.98	-0.44 %	118	9.0200	9.1000	390	1	6	[+]
ZUE	8.98 9.18	8.1000 9.8600	16:16 16:13 14:59 13:34	30 30 18 2	9,0200 9,1000 9,0200 9,1000	2 1 2 1	650 10 202 500	9.0000 8.9800 8.9000 8.8800	9.1400 9.1800 9.2000 9.2600	303 27 1957 100	1 1 3 1
ENERGOINS	2,1800	16:41	4	2.19	-0.46 %	663	2.1500	2.1800	745	8	17	[+]
ENI	2.14 2.19	1.9750 2.4000	16:41 16:25 16:03 14:53	11 98 12 5	2,1700 2,1500 2,1600 2,1800	1 4 8 1	3350 4752 16021 1000	2.1400 2.1300 2.1200 2.1100	2.1900 2.2000 2.2200 2.2300	544 5420 1812 178	1 3 3 1
EUROTEL	20,8000	16:28	500	21.00	-0.48 %	1498	20.8000	21.1000	111	3	66	[+]
ETL	20.80 21.30	18.9000 23.1000	16:25 16:25 16:23 16:23	89 111 166 111	20,8000 20,9000 20,8000 20,9000	4 6 3 1	413 2222 350 16	20.7000 20.6000 20.5000 20.4000	21.2000 21.3000 21.5000 21.6000	111 1932 3171 90	1 2 3 2
NTTSYSTEM	10,2500	16:44	20	10.30	-0.49 %	96	10.2000	10.2500	1885	2	25	[+]
NTT	10.20 10.30	9.2800 11.3000	16:15 15:35 15:29 11:56	2 2 28 30	10,2000 10,2000 10,2500 10,2500	1 2 1 1	9 1196 800 1020	10.0000 9.8600 9.8400 9.8200	10.3000 10.3500 10.4000 10.4500	1476 1704 6352 130	3 2 5 1
BLOOBER	29,2500	16:48	3	29.50	-0.51 %	3	29.0000	29.2500	275	9	263	[+]
BLO	28.70 29.65	26.5500 32.4500	16:23 16:18 16:15 16:15	2 1 31 398	29,2000 29,2000 29,0000 29,0000	1 2 2 3	31 401 466 320	28.9000 28.8000 28.7000 28.6500	29.5000 29.5500 29.6500 29.7000	288 500 725 2070	3 1 3 3
INC SA	1,8900	13:58	200	1.95	-0.53 %	807	1.8900	1.9400	800	3	5	[+]
INC	1.89 1.95	1.7550 2.1300	13:58 11:45 11:45 11:27	1000 48 100 10	1,9000 1,8850 1,8900 1,9350	1 1 1 1	4452 1800 512 180	1.8850 1.8800 1.8550 1.8450	1.9450 1.9500 1.9650 1.9700	1854 1500 1800 10	1 1 1 1
NOVAVISGR	1,4040	16:44	32	1.41	-0.57 %	25	1.4040	1.4100	260	12	16	[+]
NVG	1.40 1.44	1.2720 1.5520	16:29 16:26 16:14 15:59	60 1 207 1	1,4040 1,4040 1,4040 1,4060	1 3 1 1	12 5322 1000 22	1.4020 1.4000 1.3960 1.3920	1.4280 1.4400 1.4440 1.4500	100 18823 240 187	1 6 1 2
DEBICA	82,5000	17:00	1	82.90	-0.60 %	4	82.2000	82.5000	620	5	402	[+]
DBC	81.40 83.00	74.7000 91.1000	17:00 17:00 17:00 17:00	3 3 5 3	82,5000 82,5000 82,5000 82,5000	2 3 4 2	107 168 148 144	82.1000 82.0000 81.9000 81.8000	82.8000 83.0000 83.9000 84.0000	30 645 90 191	1 2 3 3
MONNARI	4,8600	16:22	38	4.80	-0.61 %	454	4.7600	4.8600	5112	3	16	[+]
MON	4.76 4.88	4.3200 5.2800	16:22 16:06 16:06 16:06	462 46 250 250	4,8500 4,7600 4,7600 4,7700	1 1 1 2	400 100 10 600	4.7500 4.7400 4.7000 4.6600	4.8800 4.8900 4.9000 4.9200	39 890 3564 146	1 4 2 1
CAPITEA	0,4805	16:48	3100	0.48	-0.62 %	2400	0.4730	0.4805	50	82	39	[+]
CAP	0.47 0.48	0.4285 0.5230	16:01 16:01 16:00 16:00	1743 1243 877 1692	0,4810 0,4805 0,4805 0,4800	1 2 3 1	2200 5200 17478 6423	0.4725 0.4720 0.4705 0.4700	0.4810 0.4820 0.4830 0.4835	4707 4980 12000 7000	1 2 3 2
NTCAPITAL	0,6140	16:28	155	0.61	-0.65 %	8173	0.6100	0.6140	1500	2	1	[+]
NTC	0.61 0.61	0.5540 0.6740	14:32 13:29 09:44 17:00	367 1450 18 50	0,6140 0,6140 0,6140 0,6180	3 1 1 3	235 4983 498 2600	0.6040 0.6020 0.5980 0.5960	0.6160 0.6180 0.6220 0.6240	5000 5180 430 500	1 2 1 1
CEZ	207,6000	16:47	8	209.00	-0.67 %	25	207.6000	210.0000	392	1	163	[+]
CEZ	207.60 209.00	188.1000 229.8000	16:47 16:47 16:09 16:09	1 1 6 17	207,8000 207,8000 209,0000 209,0000	1 1 1 1	4 3 20 20	207.0000 205.0000 204.2000 203.2000	210.6000 211.0000 212.0000 215.0000	26 39 80 37	1 1 1 3
KOGENERA	56,6000	17:00	10	56.20	-0.70 %	21	56.6000	57.3000	4	4	254	[+]
KGN	56.20 57.80	50.6000 61.8000	17:00 17:00 17:00 17:00	16 8 90 81	56,6000 56,6000 56,6000 56,6000	3 1 3 1	326 100 279 66	56.5000 56.4000 56.3000 56.2000	57.5000 57.6000 57.7000 57.8000	223 121 50 654	5 2 1 3
KCI	0,8540	16:42	10	0.86	-0.70 %	1997	0.8380	0.8540	2359	17	14	[+]
KCI	0.83 0.86	0.7740 0.9460	16:26 14:41 14:09 14:08	3 1000 10 36	0,8380 0,8540 0,8540 0,8320	1 1 1 3	5000 5000 9944 8102	0.8360 0.8340 0.8320 0.8300	0.8560 0.8580 0.8600 0.8620	5000 5000 5000 5000	1 1 1 1
BUMECH	8,3300	17:01	70	8.41	-0.72 %	133	8.3300	8.3800	444	6	51	[+]
BMC	8.32 8.42	7.5700 9.2500	17:00 16:49 16:03 15:56	24 200 5 150	8,3300 8,3700 8,3400 8,3900	1 2 1 1	170 475 230 3	8.3200 8.3100 8.3000 8.2900	8.3900 8.4000 8.4100 8.4200	454 979 339 238	1 3 1 1
FORTE	27,3000	17:00	11	28.00	-0.73 %	193	27.3000	27.9000	51	1	17	[+]
FTE	27.30 28.10	25.2000 30.8000	17:00 17:00 17:00 17:00	8 6 17 2	27,3000 27,3000 27,3000 27,3000	3 1 3 1	175 2 312 101	27.2000 27.1000 27.0000 26.8000	28.0000 28.1000 28.3000 28.4000	223 12 100 100	1 3 1 1
IZOSTAL	2,6500	15:56	100	2.67	-0.75 %	1178	2.6400	2.6500	4361	11	29	[+]
IZS	2.65 2.68	2.4100 2.9300	15:52 15:19 15:08 14:19	326 29 1000 3000	2,6500 2,6500 2,6500 2,6500	5 3 4 5	2222 1676 3765 5432	2.6300 2.6200 2.6100 2.6000	2.6600 2.6700 2.6800 2.6900	1104 1455 4936 1795	2 1 4 4
IMS	3,9100	16:48	40	3.95	-0.76 %	5642	3.9100	3.9400	2638	5	21	[+]
IMS	3.88 3.95	3.5600 4.3400	16:25 15:53 15:53 15:03	3 2818 102 7	3,9400 3,9100 3,9100 3,9400	3 1 1 1	600 50 1166 200	3.9000 3.8900 3.8800 3.8600	3.9500 3.9600 3.9700 3.9800	10339 50 2000 49	3 1 1 1
MILKILAND	1,9350	16:47	5	1.95	-0.77 %	30	1.8850	1.9350	23504	12	24	[+]
MLK	1.87 1.95	1.7550 2.1400	16:46 16:46 16:23 16:21	30 10 1 473	1,8800 1,9300 1,9350 1,8850	2 1 3 1	226 1000 1390 6	1.8800 1.8750 1.8700 1.8600	1.9450 1.9500 1.9700 1.9750	100 37918 790 1000	1 2 1 1
DECORA	76,4000	16:36	1	77.60	-0.78 %	19	76.4000	77.0000	51	1	42	[+]
DCR	75.80 78.00	70.0000 85.2000	16:16 15:45 15:24 14:41	20 17 6 20	76,4000 76,8000 77,0000 76,8000	1 3 2 2	11 83 73 52	76.2000 76.0000 75.8000 75.2000	77.6000 77.8000 78.0000 78.2000	77 93 129 27	3 3 2 1
MFO	37,0000	16:19	177	37.00	-0.80 %	141	37.0000	37.3000	145	1	37	[+]
MFO	37.00 38.00	33.3000 40.7000	16:19 16:19 16:19 15:24	90 1 62 22	37,1000 37,1000 37,1000 37,5000	2 1 1 1	300 1 100 60	36.6000 36.3000 36.2000 36.1000	37.9000 38.0000 38.2000 38.5000	100 444 296 3303	1 3 1 3
AIGAMES	0,9640	15:10	100	0.97	-0.82 %	12	0.9220	0.9640	389	4	4	[+]
ALG	0.92 0.97	0.8720 1.0600	13:05 12:57 12:57 12:57	11 1687 1444 60	0,9640 0,9200 0,9220 0,9300	4 1 1 3	2510 20 11 1276	0.9200 0.9120 0.9100 0.9020	0.9660 0.9680 0.9720 0.9780	2899 4770 1880 600	1 2 1 1
STALPROD	242,0000	16:47	1	244.00	-0.82 %	28	239.0000	242.0000	57	1	164	[+]
STP	240.00 244.00	220.0000 268.0000	16:44 16:44 16:44 16:44	25 53 6 3	240,0000 240,0000 240,0000 240,0000	2 5 4 6	15 37 37 169	238.0000 237.0000 236.0000 235.0000	243.0000 244.0000 245.0000 246.0000	45 109 5 15	3 3 1 2
BOWIM	4,7200	16:44	3	4.77	-0.84 %	2000	4.7100	4.7200	979	5	22	[+]
BOW	4.72 4.80	4.3000 5.2400	16:28 16:25 16:18 15:30	368 1 5 131	4,7200 4,7200 4,7400 4,7200	1 1 1 1	6459 343 355 4	4.6500 4.6400 4.6200 4.6100	4.7400 4.7500 4.8000 4.8400	85 1497 3192 873	1 1 3 1
PKNORLEN	82,5100	17:04	500	82.60	-0.85 %	2971	82.5000	82.5100	3783	4 393	358 656	[+]
PKN	80.01 82.90	74.3400 90.8600	17:00 17:00 17:00 17:00	494 1118 1016 7371	82,5100 82,5100 82,5100 82,5100	2 2 2 2	2208 1397 147 547	82.4900 82.4700 82.4400 82.4300	82.5200 82.5400 82.5500 82.5600	1845 5 520 1351	3 1 2 1
ESOTIQ	34,1000	15:22	3	34.30	-0.87 %	50	33.5000	33.9000	25	1	27	[+]
EAH	33.10 34.30	30.9000 37.7000	15:22 15:22 15:22 15:22	15 50 162 15	33,1000 33,1000 33,2000 33,5000	1 2 5 1	100 311 469 50	33.2000 33.1000 33.0000 32.8000	34.0000 34.1000 34.2000 34.3000	95 158 45 65	3 1 1 2
PHARMENA	3,3700	17:00	240	3.30	-0.88 %	5	3.2800	3.3700	960	10	32	[+]
PHR	3.12 3.40	2.9700 3.6300	17:00 13:32 13:06 12:34	260 4 17 100	3,3700 3,3800 3,3800 3,2000	3 1 1 5	125 100 227 3437	3.1900 3.1800 3.1300 3.1200	3.3800 3.3900 3.4000 3.4600	900 61 1525 180	3 1 1 1
INTERBUD	2,2400	16:48	15000	2.26	-0.88 %	1200	2.1700	2.2400	122	16	36	[+]
ITB	2.21 2.26	2.0400 2.4800	16:25 16:25 14:51 14:09	22 25 100 800	2,2500 2,2400 2,2100 2,2100	2 2 4 1	6485 803 2642 7	2.1600 2.1500 2.1400 2.1200	2.2500 2.2600 2.2800 2.3000	288 2033 277 4191	1 2 1 4
CAPTORTX	32,2000	17:00	8	32.50	-0.92 %	52	32.2000	32.7000	1	2	54	[+]
CTX	32.10 32.80	29.3000 35.7000	16:49 16:48 16:48 16:39	10 100 70 5	32,3000 32,3000 32,4000 32,4000	3 4 1 1	123 341 55 60	32.1000 32.0000 31.8000 31.7000	32.8000 32.9000 33.0000 33.2000	218 910 171 1436	3 1 1 2
MLPGROUP	85,0000	17:00	3	86.00	-0.93 %	1	83.0000	85.8000	199	0	30	[+]
MLG	85.00 86.00	77.4000 94.6000	17:00 15:57 15:57 15:57	2 17 27 6	85,0000 85,8000 85,8000 85,8000	2 1 2 1	9 7 50 10	82.8000 80.6000 80.4000 80.2000	86.0000 87.8000 88.0000 89.0000	110 13 54 299	1 1 1 4
ATAL	63,4000	17:00	51	63.90	-0.94 %	1000	63.0000	63.4000	485	3	221	[+]
1AT	62.50 64.80	57.6000 70.2000	17:00 17:00 17:00 16:49	9 15 1 4	63,4000 63,4000 63,4000 63,4000	1 1 3 1	1 1 85 2	62.7000 62.6000 62.5000 62.2000	63.8000 64.0000 64.7000 65.0000	9 210 8 816	1 2 1 2
ASSECOSEE	72,1000	17:04	53	72.30	-0.96 %	2	72.0000	72.1000	12	2	132	[+]
ASE	72.10 72.90	65.1000 79.5000	17:04 17:00 17:00 17:00	5 5 1 1	72,1000 72,1000 72,1000 72,1000	1 2 1 1	5 237 37 37	71.9000 71.8000 71.7000 71.6000	72.8000 72.9000 73.0000 73.3000	119 38 1000 37	1 1 1 1
MOVIEGAMES	15,8400	17:00	2	15.60	-1.00 %	1	15.8200	15.8400	83	1	16	[+]
MOV	15.32 16.00	14.0400 17.1600	16:49 16:49 16:49 16:49	5 1 1 25	15,8400 15,8200 15,8000 15,8400	1 1 1 1	1 1 1 1	15.8000 15.7800 15.7600 15.7400	15.9000 15.9800 16.0000 16.1000	105 85 310 60	3 2 2 1
ENERGA	11,7600	17:00	182	11.82	-1.01 %	208	11.7600	11.9000	100	71	837	[+]
ENG	11.66 11.92	10.6400 13.0000	17:00 16:48 16:47 16:47	2 65 52 1801	11,7600 11,9200 11,9200 11,9000	1 1 1 4	898 898 898 698	11.7400 11.7200 11.7000 11.6600	11.9200 11.9400 11.9600 11.9800	458 100 380 792	2 1 1 2
NOVITA	94,0000	11:53	4	95.20	-1.05 %	7	93.2000	94.0000	94	0	1	[+]
NVT	94.00 95.20	85.8000 104.5000	11:53 09:58 09:42 16:39	2 2 1 5	94,0000 94,0000 95,2000 95,0000	2 1 1 4	25 4 69 16	93.0000 92.8000 92.2000 92.0000	95.0000 95.2000 95.6000 95.8000	5 63 200 10	1 1 1 2
URTESTE	54,0000	16:26	20	54.60	-1.10 %	20	51.0000	54.0000	17	2	96	[+]
URT	50.00 57.20	49.2000 60.0000	16:10 16:02 16:02 15:48	5 3 37 5	54,0000 54,0000 53,8000 53,8000	3 1 3 2	56 40 132 31	50.4000 50.2000 50.0000 49.0000	55.0000 56.0000 56.8000 57.0000	20 10 10 150	1 1 1 1
FERRO	35,7000	17:00	2	36.20	-1.11 %	13	35.7000	36.1000	505	3	95	[+]
FRO	35.50 36.20	32.6000 39.8000	17:00 17:00 16:49 16:49	35 13 474 29	35,7000 35,7000 36,1000 36,0000	4 2 1 1	111 141 30 100	35.5000 35.3000 35.2000 35.1000	36.2000 36.5000 36.6000 36.7000	725 1767 255 1013	1 2 2 4
CLNPHARMA	21,5500	17:00	19	21.70	-1.15 %	1466	21.5500	21.7500	2	12	267	[+]
CLN	21.55 22.05	19.5400 23.8500	17:00 17:00 17:00 17:00	3 3 3 33	21,5500 21,5500 21,5500 21,5500	7 1 3 1	3757 60 382 150	21.5000 21.4500 21.4000 21.3500	21.8000 21.8500 21.9000 21.9500	1974 1 2138 168	1 1 3 4
LARQ	1,7000	16:43	400	1.78	-1.16 %	1007	1.6000	1.7700	293	5	9	[+]
LRQ	1.68 1.78	1.6050 1.9550	15:36 13:59 09:28 09:15	6 10 462 38	1,7700 1,6800 1,7200 1,7200	1 3 2 1	385 2209 1700 444	1.5550 1.5400 1.5000 1.4200	1.7800 1.8300 1.8350 1.8600	367 650 708 363	1 1 1 1
VIVID	0,5120	15:38	7	0.51	-1.16 %	30	0.5080	0.5100	38	47	24	[+]
VVD	0.50 0.52	0.4630 0.5640	15:38 15:19 15:19 14:59	30 3970 30 19000	0,5100 0,5120 0,5100 0,5120	1 1 1 4	30 30 30 2360	0.5060 0.5040 0.5020 0.5000	0.5120 0.5200 0.5220 0.5260	26528 60 1920 3263	3 2 1 2
CYBERFLKS	161,2000	17:00	14	163.00	-1.23 %	83	161.0000	161.2000	3	3	498	[+]
CBF	161.20 165.80	146.8000 179.2000	17:00 17:00 17:00 17:00	1 10 2 3	161,2000 161,2000 161,2000 161,2000	1 2 2 3	43 47 30 42	160.8000 160.6000 160.4000 160.0000	163.0000 163.6000 163.8000 164.0000	280 43 43 43	1 1 1 1
UNIMOT	141,0000	17:00	20	142.80	-1.26 %	2	140.6000	142.4000	46	1	113	[+]
UNT	141.00 142.80	128.6000 157.0000	17:00 17:00 17:00 16:49	10 2 8 2	141,0000 141,0000 141,0000 141,0000	1 6 1 1	1 93 30 12	140.4000 140.0000 139.0000 138.2000	142.6000 142.8000 143.0000 144.0000	270 58 567 60	1 2 2 1
VRGSA	3,7800	17:00	38	3.68	-1.31 %	599	3.7000	3.7800	1837	9	33	[+]
VRG	3.68 3.80	3.3200 4.0400	17:00 17:00 16:48 15:59	90 472 2 400	3,7800 3,7800 3,7800 3,7000	1 2 1 4	600 975 1000 4300	3.6900 3.6800 3.6700 3.6600	3.7900 3.8700 3.8800 3.9100	1000 203 624 1173	1 1 1 1
CCC	180,6000	17:01	5	187.70	-1.31 %	816	180.5500	180.6000	1987	310	56 463	[+]
CCC	178.60 188.50	168.9500 206.4000	17:00 17:00 17:00 17:00	50 258 5 116	180,6000 180,6000 180,6000 180,6000	1 3 2 1	508 970 422 150	180.5000 180.4500 180.3500 180.3000	181.0000 181.2000 181.3000 181.3500	10 458 469 57	1 1 2 1
SANOK	22,5000	17:00	14	22.50	-1.32 %	143	22.5000	22.9000	3228	1	19	[+]
SNK	22.50 23.00	20.3000 24.7000	17:00 16:49 16:49 16:49	14 3 2 2	22,5000 22,5000 22,5000 22,5000	3 3 3 1	122 543 374 222	22.4000 22.3000 22.2000 22.1000	23.0000 23.1000 23.2000 23.3000	2241 1599 600 100	14 2 2 1
ACAUTOGAZ	29,6000	17:00	6	30.00	-1.33 %	97	29.6000	30.0000	4731	1	18	[+]
ACG	29.60 30.80	27.0000 33.0000	17:00 17:00 15:09 14:21	9 1 7 1	29,6000 29,6000 29,6000 30,0000	4 1 1 1	381 100 113 150	29.5000 29.4000 29.3000 29.2000	30.5000 30.7000 30.8000 30.9000	1000 60 307 191	1 1 2 3
PEKABEX	18,3000	17:00	24	18.30	-1.35 %	70	18.3000	18.5000	4	3	47	[+]
PBX	18.10 18.45	16.5000 20.1000	16:24 16:24 16:00 16:00	126 280 330 15	18,3000 18,3000 18,1000 18,1000	1 7 1 3	65 689 3 710	18.2000 18.1000 18.0500 18.0000	18.5500 18.6000 18.6500 18.7000	1268 927 75 1270	3 3 1 3
MEXPOLSKA	3,5500	17:00	870	3.60	-1.39 %	4120	3.5500	3.6000	86	1	4	[+]
MEX	3.55 3.60	3.2400 3.9600	11:32 09:00 17:00 15:23	130 2 2 15	3,5900 3,6000 3,6000 3,6000	1 1 1 1	31 100 9 500	3.3300 3.3000 3.2700 3.2600	3.6100 3.6500 3.6800 3.6900	350 347 248 1260	1 1 1 1
ALTA	2,0900	16:06	25	2.04	-1.42 %	55	2.0400	2.0900	2164	3	6	[+]
AAT	2.04 2.09	1.8400 2.2400	13:36 12:40 12:40 11:20	422 1000 578 922	2,0400 2,0400 2,0400 2,0400	2 4 4 1	611 3928 1047 1000	2.0300 2.0200 2.0100 2.0000	2.1000 2.1100 2.1200 2.1400	2000 450 3565 422	1 1 1 1
AGORA	9,6600	17:00	6	9.62	-1.43 %	399	9.6600	9.7000	901	3	26	[+]
AGO	9.62 9.86	8.6600 10.5500	17:00 17:00 16:34 15:49	8 80 44 350	9,6600 9,6600 9,7000 9,7000	2 1 2 1	323 10 800 200	9.6200 9.6000 9.5600 9.4800	9.7200 9.7400 9.7600 9.8000	1500 150 201 1500	2 1 2 2
ECHO	4,7800	17:00	196	4.85	-1.44 %	304	4.7800	4.9400	983	8	41	[+]
ECH	4.78 4.96	4.3700 5.3200	17:00 17:00 16:47 16:21	270 6 3 25	4,7800 4,7800 4,9400 4,9000	1 1 1 1	1000 800 700 60	4.7500 4.7400 4.7000 4.6800	4.9500 4.9600 4.9700 4.9800	12253 4161 260 7171	3 3 1 6
ONESANO	0,9360	16:49	100	0.91	-1.47 %	35	0.9040	0.9380	839	20	18	[+]
ONO	0.90 0.95	0.8240 1.0050	16:49 16:48 16:48 16:47	100 100 100 100	0,9060 0,9360 0,9060 0,9360	2 6 2 1	1367 3442 135 100	0.9020 0.9000 0.8980 0.8960	0.9400 0.9460 0.9480 0.9500	1488 200 1458 16637	1 2 2 6
SYNTHAVERSE	4,8850	17:00	26	4.96	-1.51 %	5499	4.8850	4.9000	1000	37	181	[+]
SVE	4.88 5.02	4.4650 5.4500	17:00 17:00 16:44 16:44	28 72 1000 1000	4,8850 4,8850 4,9000 4,9000	1 1 1 2	413 400 300 1461	4.8800 4.8650 4.8550 4.8500	4.9300 4.9400 4.9500 4.9600	488 5 650 1288	2 1 2 2
ATLANTAPL	16,0000	17:00	10	16.30	-1.54 %	96	15.6000	16.0000	700	2	28	[+]
ATP	15.00 16.30	14.7000 17.9000	16:38 16:38 15:36 15:21	8 30 45 4	16,0000 15,9500 15,6000 15,6000	1 1 1 3	30 500 75 322	15.5000 15.4000 15.3000 15.0000	16.2000 16.3000 16.9500 17.2000	200 125 83 923	1 2 1 1
APATOR	19,2400	17:00	5	19.58	-1.54 %	184	19.2400	19.3400	92	5	92	[+]
APT	19.12 19.60	17.6400 21.5000	17:00 17:00 17:00 17:00	90 16 8 98	19,2400 19,2400 19,2400 19,2400	3 2 2 2	504 102 113 102	19.2000 19.1800 19.1600 19.1400	19.3600 19.4200 19.4400 19.4600	8 2 121 152	1 1 2 2
VIGOSYS	504,0000	17:00	1	516.00	-1.56 %	104	504.0000	512.0000	8	1	274	[+]
VGO	502.00 518.00	465.0000 566.0000	17:00 17:00 17:00 17:00	6 4 3 2	504,0000 504,0000 504,0000 504,0000	2 3 1 1	36 26 7 30	502.0000 500.0000 498.0000 494.0000	514.0000 516.0000 518.0000 520.0000	28 100 31 51	4 1 3 2
ARTIFEX	15,1800	17:00	114	15.46	-1.68 %	16	15.1800	15.4000	1000	6	89	[+]
ART	15.02 15.46	13.9200 17.0000	16:32 16:17 16:15 16:14	36 114 30 6	15,1600 15,1800 15,4600 15,4600	1 2 2 2	304 683 281 684	15.1600 15.1200 15.1000 15.0400	15.4400 15.4800 15.5000 15.6600	454 500 3135 132	1 1 3 1
BOGDANKA	22,9000	17:00	123	23.30	-1.72 %	598	22.9000	23.1000	50	10	233	[+]
LWB	22.85 23.35	21.0000 25.6000	17:00 17:00 17:00 17:00	55 37 50 1	22,9000 22,9000 22,9000 22,9000	6 10 1 6	820 1372 258 18147	22.8500 22.8000 22.7500 22.7000	23.1500 23.2000 23.2500 23.3000	10 168 333 389	1 2 4 4
LENA	2,8000	16:21	197	2.85	-1.75 %	1593	2.8000	2.8100	5650	1	2	[+]
LEN	2.80 2.85	2.5700 3.1300	16:15 16:15 12:39 10:39	200 150 5 1	2,8100 2,8100 2,8500 2,8500	1 1 3 4	4 285 205 2545	2.7900 2.7800 2.7700 2.7600	2.8500 2.9000 2.9300 2.9400	4 2500 1500 1000	1 2 1 1
ALTUSTFI	2,1400	15:12	1	2.18	-1.83 %	100	2.1500	2.1800	986	0	0	[+]
ALI	2.14 2.18	1.9650 2.3900	12:20 10:13 16:44 14:30	6 10 4 3	2,1400 2,1800 2,1800 2,1700	1 1 2 1	243 579 1756 1500	2.1400 2.1300 2.0500 2.0400	2.2200 2.2600 2.2800 2.3800	1098 272 698 800	2 1 1 1
BBIDEVNFI	5,3000	16:26	1	5.45	-1.85 %	310	5.3000	5.4500	573	1	7	[+]
BBD	5.25 5.45	4.9200 5.9500	14:07 13:41 13:21 13:14	4 20 1 62	5,3000 5,2500 5,4500 5,3000	2 2 2 3	2073 619 334 706	5.2500 5.2000 5.1000 5.0500	5.5000 5.5500 5.6000 5.6500	303 2063 4758 2072	1 1 3 3
GIGROUP	2,5400	17:00	50	2.55	-1.93 %	100	2.4500	2.5400	439	2	5	[+]
GIG	2.48 2.55	2.3000 2.8000	17:00 16:14 16:14 15:57	50 50 50 100	2,5400 2,5300 2,4800 2,4800	1 1 1 1	100 250 350 100	2.4200 2.4000 2.3400 2.3300	2.5500 2.5900 2.6000 2.6200	19045 300 628 583	1 3 1 1
IPOPEMA	3,0000	17:01	680	3.06	-1.96 %	1604	2.9900	3.0000	314	15	45	[+]
IPE	2.99 3.06	2.7600 3.3600	17:01 16:46 16:26 16:12	6 528 22 20	3,0000 3,0000 3,0400 3,0400	2 2 3 1	1408 3534 1885 4	2.9800 2.9600 2.9400 2.9200	3.0500 3.0600 3.1000 3.1200	1290 930 2420 600	2 1 1 1
MERCOR	24,6000	16:26	2	25.50	-1.99 %	498	24.6000	24.8000	110	1	37	[+]
MCR	24.30 25.50	23.0000 28.0000	16:26 16:26 14:20 14:20	8 2 1 60	24,7000 24,7000 24,8000 24,7000	2 1 2 1	112 500 397 300	24.5000 24.4000 24.3000 24.2000	24.9000 25.0000 25.3000 25.4000	157 204 1 500	2 2 1 4
GAMEOPS	15,5800	17:00	58	15.90	-2.01 %	596	15.5800	15.7600	165	2	27	[+]
GOP	15.58 16.00	14.3200 17.4800	17:00 17:00 16:48 16:42	1 3 25 10	15,5800 15,5800 15,6200 15,7600	1 2 1 1	500 158 3 8	15.5600 15.5400 15.3000 15.2600	16.0000 16.1600 16.1800 16.3000	1 211 80 192	1 2 1 3
SHOPER	48,5000	17:02	16	50.00	-2.02 %	49	48.3000	48.5000	2934	8	386	[+]
SHO	48.50 50.00	45.0000 55.0000	17:00 17:00 17:00 17:00	38 200 100 62	48,5000 48,5000 48,5000 48,5000	2 4 1 1	172 530 5 500	48.2000 48.0000 47.7000 47.6000	49.3000 49.5000 49.6000 49.7000	104 167 121 248	2 3 1 4
MOSTALZAB	5,7600	17:00	13	5.88	-2.04 %	100	5.7600	5.8500	1050	51	299	[+]
MSZ	5.76 5.95	5.3000 6.4600	17:00 17:00 17:00 17:00	387 1 1 1	5,7600 5,7600 5,7600 5,7600	7 2 1 1	23382 2050 548 414	5.7500 5.7400 5.7300 5.7200	5.8800 5.9000 5.9300 5.9400	350 6256 500 730	1 4 1 2
BOOMBIT	6,7000	16:47	310	6.84	-2.05 %	499	6.7000	6.8000	10	1	7	[+]
BBT	6.66 6.84	6.1600 7.5200	16:40 15:37 15:37 13:06	10 35 50 112	6,7000 6,6600 6,6800 6,7200	1 2 1 2	65 360 500 216	6.6600 6.6400 6.6200 6.6000	6.9000 6.9200 6.9400 6.9600	340 291 1560 923	2 2 1 3
FEERUM	11,2500	17:00	2	11.50	-2.17 %	54	11.0000	11.2500	87	0	1	[+]
FEE	11.00 11.50	10.3500 12.6500	09:57 09:00 17:00 14:13	66 2 2 1	11,0000 11,5000 11,5000 10,9500	2 1 2 1	2 250 401 750	10.3500 10.3000 10.2500 9.7000	11.5000 11.5500 11.6000 11.8000	241 398 1696 400	1 1 1 1
WARIMPEX	2,6900	17:00	425	2.75	-2.18 %	19	2.6900	2.7300	1879	12	33	[+]
WXF	2.69 2.78	2.4800 3.0200	17:00 16:47 16:03 15:45	20 5 30 500	2,6900 2,7200 2,7300 2,7000	2 2 1 1	383 3000 380 5	2.6800 2.6500 2.6400 2.6300	2.7400 2.7700 2.7800 2.7900	1432 1048 3266 400	1 1 1 1
MOSTALPLC	15,3000	14:04	6	15.70	-2.24 %	349	15.3000	15.4000	21	0	5	[+]
MSP	15.30 15.70	14.1500 17.2500	11:11 11:11 10:03 09:35	95 5 100 86	15,3000 15,3000 15,3000 15,4500	2 1 2 1	147 300 155 3	15.2000 15.1500 15.1000 15.0500	15.5000 15.6500 16.1000 16.2000	98 235 100 97	1 2 1 1
ZAMET	0,8400	16:43	100	0.86	-2.33 %	150	0.8360	0.8400	403	8	6	[+]
ZMT	0.82 0.86	0.7740 0.9420	16:42 16:40 16:38 15:11	1000 1000 100 397	0,8400 0,8400 0,8400 0,8400	1 4 4 3	100 1155 4567 5855	0.8340 0.8320 0.8300 0.8240	0.8440 0.8480 0.8500 0.8520	100 47 1738 47	1 1 2 1
MURAPOL	38,7000	17:00	38	39.60	-2.40 %	142	38.7000	38.8000	315	22	860	[+]
MUR	38.40 39.60	35.6500 43.5500	17:00 17:00 17:00 17:00	13 13 32 3	38,7000 38,7000 38,7000 38,7000	2 1 3 2	507 500 55 161	38.6500 38.6000 38.5000 38.4500	38.8500 39.0000 39.0500 39.1000	406 511 136 161	1 3 1 2
POLTREG	32,2000	16:48	1	33.20	-2.42 %	4	31.8000	32.2000	98	2	70	[+]
PTG	30.60 34.10	29.9000 36.5000	16:48 16:41 16:36 15:12	1 1 1 2	32,2000 32,2000 32,2000 32,2000	2 2 2 1	51 51 201 100	31.5000 31.4000 31.3000 31.2000	32.4000 32.8000 32.9000 33.0000	3 150 63 5	1 1 1 1
MAKARONPL	19,1000	17:03	93	19.40	-2.55 %	22	19.0800	19.1000	53	3	65	[+]
MAK	19.04 19.50	17.4600 21.3000	17:00 17:00 16:49 16:41	2 2 1 1	19,1000 19,1000 19,1800 19,1600	5 3 1 3	385 84 2 145	19.0200 19.0000 18.9600 18.9200	19.1400 19.1600 19.1800 19.2000	47 40 50 142	1 1 1 3
HARPER	6,0400	16:13	960	6.24	-2.58 %	40	6.0400	6.1600	438	6	34	[+]
HRP	6.04 6.26	5.6200 6.8600	16:13 16:10 15:43 15:43	40 100 305 250	6,0400 6,0400 6,0400 6,0400	1 2 1 1	115 590 400 500	6.0200 6.0000 5.9400 5.8800	6.1800 6.2400 6.2800 6.3000	1849 15 302 152	2 1 2 2
SNIEZKA	83,2000	17:00	8	83.20	-2.58 %	30	83.2000	85.4000	52	0	6	[+]
SKA	83.20 85.40	75.0000 91.4000	17:00 17:00 17:00 16:48	2 2 2 1	83,2000 83,2000 83,2000 83,8000	1 1 1 1	12 19 20 19	83.0000 82.2000 82.0000 81.6000	85.6000 86.0000 86.2000 86.6000	1 130 40 304	1 2 1 5
INTERSPPL	0,3710	15:34	27	0.39	-2.62 %	209	0.3710	0.3850	2000	8	3	[+]
IPO	0.36 0.39	0.3540 0.4320	14:28 14:28 12:11 12:11	64 1936 2308 1692	0,3710 0,3710 0,3710 0,3720	1 1 1 2	460 1054 4242 7734	0.3700 0.3660 0.3630 0.3620	0.3900 0.3910 0.3930 0.3980	4140 30 6649 3333	3 1 1 1
LUBAWA	9,3000	17:04	67	9.56	-2.62 %	180	9.2500	9.3000	558	445	4 122	[+]
LBW	9.11 9.56	8.6000 10.5100	17:04 17:04 17:00 17:00	380 43 133 800	9,3000 9,3000 9,3000 9,3000	1 1 4 1	90 5000 2313 10	9.2150 9.2050 9.2000 9.1900	9.3150 9.3300 9.3400 9.3450	2 488 2 200	2 3 2 2
EUROHOLD	2,2000	15:39	300	2.20	-2.65 %	3005	2.1800	2.2000	695	10	22	[+]
EHG	2.20 2.20	1.9800 2.4200	14:09 14:09 14:09 14:09	400 2000 50 25	2,2000 2,2000 2,2000 2,2000	2 2 1 3	980 520 5000 1818	2.1400 2.1200 2.1000 2.0400	2.2600 2.4800 2.5000 2.5400	1000 300 248 800	1 1 1 1
RAFAMET	83,5000	17:03	20	86.00	-2.91 %	96	83.0000	84.0000	30	0	34	[+]
RAF	83.50 86.00	77.5000 94.5000	17:03 17:03 17:00 16:46	10 67 37 3	83,5000 83,5000 83,5000 83,5000	2 3 1 3	195 60 100 415	82.5000 82.0000 81.5000 81.0000	85.0000 85.5000 86.0000 86.5000	33 50 358 105	2 2 6 4
RAWLPLUG	16,5000	15:09	2	17.00	-2.94 %	341	16.5000	16.9500	135	0	0	[+]
RWL	16.50 17.00	15.3000 18.7000	11:57 11:18 11:08 09:45	10 1 1 7	16,9500 17,0000 17,0000 16,5000	2 1 1 1	185 30 1 750	16.0500 15.5000 15.1000 15.0500	17.0000 17.4500 17.8000 17.8500	193 519 100 354	1 2 1 1
JRHOLDING	4,8500	16:07	86	4.99	-3.00 %	114	4.8500	4.9000	9905	1	6	[+]
JRH	4.82 4.99	4.5000 5.4800	16:07 13:28 13:28 12:11	13 50 150 460	4,8500 4,9000 4,8900 4,8200	1 1 1 3	200 240 100 471	4.8300 4.8200 4.8100 4.8000	4.9600 4.9800 5.0000 5.0200	3060 4500 1605 2980	3 4 2 2
OTMUCHOW	5,0000	11:52	1000	5.16	-3.10 %	1550	4.9500	5.0000	9287	2	12	[+]
OTM	5.00 5.16	4.6500 5.6600	09:38 09:02 09:00 17:00	418 1000 2 222	5,1200 5,1600 5,1600 5,1600	1 1 1 1	450 894 21 500	4.9000 4.8600 4.8500 4.7900	5.1200 5.1400 5.1600 5.1800	168 685 98 1500	1 1 1 1
PURE	5,3750	16:48	3	5.70	-3.15 %	300	5.3150	5.3750	1497	35	191	[+]
PUR	5.25 5.70	5.1300 6.2700	16:47 16:47 16:47 16:46	604 13 2 7	5,3000 5,3050 5,3850 5,3600	2 1 4 1	1342 245 927 5	5.2800 5.2700 5.2500 5.2450	5.4000 5.4200 5.4750 5.5000	4080 1632 270 8816	1 1 1 2
BIOCELTIX	103,0000	17:02	48	106.20	-3.38 %	7	103.0000	103.4000	20	6	614	[+]
BCX	102.00 107.40	95.6000 116.8000	17:00 17:00 17:00 17:00	22 100 25 1161	103,0000 103,0000 103,0000 103,0000	2 1 4 3	28 25 99 16	102.4000 102.2000 102.0000 101.8000	103.6000 103.8000 104.0000 104.2000	35 58 154 15	1 1 3 1
ZEPAK	29,3000	17:04	250	30.50	-3.46 %	119	29.3000	29.6500	344	48	1 440	[+]
ZEP	29.15 30.85	27.4500 33.5500	17:03 17:03 17:03 17:01	231 150 54 150	29,3000 29,3000 29,3000 29,3000	5 4 5 3	469 549 415 594	29.2000 29.1500 29.1000 29.0500	29.7500 29.8000 29.9000 30.0000	344 344 20 350	1 1 1 1
PROCHEM	21,8000	17:01	48	22.90	-3.54 %	444	21.8000	22.4000	340	1	26	[+]
PRM	21.80 22.90	20.7000 25.1000	17:00 16:47 16:47 16:47	76 1 40 70	21,8000 21,8000 21,8000 22,0000	1 2 1 1	360 231 3 3	21.7000 21.6000 20.0000 18.0000	23.0000 23.7000 23.8000 24.0000	100 208 140 849	1 1 3 2
MENNICA	27,0000	17:00	16	27.60	-3.57 %	84	27.0000	27.6000	33	1	17	[+]
MNC	26.80 28.00	24.9000 30.3000	16:22 16:17 16:15 15:20	38 10 30 31	27,6000 26,8000 27,2000 27,6000	1 1 1 1	490 500 39 35	26.8000 26.2000 26.0000 25.9000	27.8000 28.0000 28.3000 28.5000	500 539 68 1000	1 2 1 1
COMPREMUM	0,9760	17:00	3000	1.01	-3.84 %	50	0.9580	0.9800	3328	70	68	[+]
CPR	0.94 1.01	0.9100 1.1100	16:43 16:43 16:19 16:19	12 879 2410 90	0,9800 0,9780 0,9560 0,9560	1 1 1 2	2590 50 1000 2500	0.9560 0.9540 0.9520 0.9500	0.9900 1.0000 1.0100 1.0300	5756 16660 2807 1400	1 3 1 2
DGA	16,2000	15:00	2	16.20	-3.86 %	20	16.1500	16.8500	81	0	1	[+]
DGA	16.20 16.20	14.6000 17.8000	15:00 15:00 15:00 15:00	2 5 58 5	16,2000 16,2000 16,2000 16,2000	1 1 1 1	466 83 20 5	16.1000 15.5000 9.8800 1.0000	16.9000 17.9500 18.2500 18.7000	676 97 112 210	3 1 1 1
DATAWALK	114,4000	17:04	1	122.00	-4.03 %	20	114.2000	114.4000	19	23	2 661	[+]
DAT	113.64 124.98	109.8000 134.2000	17:03 17:03 17:02 17:02	4 18 19 25	114,4000 114,4000 114,4000 114,4000	5 1 1 1	327 40 3 60	114.0000 113.6200 113.5200 113.3200	114.8000 117.8200 118.1800 118.4000	20 15 40 40	1 1 1 1
IBSM	73,0000	15:29	20	76.20	-4.20 %	233	73.0000	76.0000	108	0	7	[+]
IBS	73.00 76.60	68.6000 83.8000	15:11 15:11 15:11 09:52	22 1 3 10	73,0000 73,2000 73,2000 76,6000	1 1 1 1	110 9 25 80	72.4000 70.4000 70.2000 62.0000	76.2000 76.6000 83.4000 83.6000	67 43 8 12	2 1 1 1
NANOGROUP	2,7300	17:00	118	2.88	-5.21 %	3055	2.7300	2.7700	300	39	108	[+]
NNG	2.73 2.88	2.5950 3.1650	17:00 17:00 16:49 16:48	150 8 112 700	2,7300 2,7300 2,7500 2,7300	1 2 1 2	5 1300 850 2000	2.7200 2.7100 2.7050 2.7000	2.7900 2.8400 2.8600 2.8650	818 455 481 850	1 1 1 1
BORYSZEW	6,9000	17:04	300	7.26	-5.22 %	8297	6.8000	6.9000	6063	532	3 697	[+]
BRS	6.54 7.30	6.5400 7.9800	17:00 17:00 17:00 17:00	1132 900 699 300	6,9000 6,9000 6,9000 6,9000	1 2 2 4	1005 16594 833 2055	6.6600 6.6200 6.6000 6.5800	6.9200 6.9400 7.0000 7.0200	623 3983 11006 250	2 3 5 1
APSENERGY	3,1200	16:01	300	3.30	-5.74 %	290	3.1300	3.2400	2400	23	75	[+]
APE	3.02 3.40	2.9700 3.6300	15:21 15:21 15:11 15:11	500 1500 1000 10	3,2300 3,2100 3,2200 3,0900	1 2 1 1	2450 3109 355 20	3.0900 3.0200 3.0100 3.0000	3.2500 3.2600 3.3400 3.3800	2050 2100 30 43	2 2 1 3
OTLOG	15,0600	17:00	78	16.00	-5.88 %	2000	15.0400	15.0600	245	2	24	[+]
OTS	15.02 16.00	14.4000 17.6000	17:00 16:35 16:26 16:23	6 6 111 68	15,0600 15,2200 15,2000 15,0800	2 4 1 1	93 474 30 67	15.0200 15.0000 14.8600 14.8000	15.3800 15.5000 15.5800 15.9800	50 11 65 64	1 1 1 1
FMG	111,0000	17:00	13	118.00	-5.93 %	16	111.0000	116.0000	7	0	13	[+]
FMG	111.00 118.00	106.5000 129.5000	16:48 15:12 15:12 15:12	1 48 9 9	116,0000 111,0000 111,0000 111,5000	1 2 2 1	12 26 340 5	107.5000 102.0000 101.0000 100.0000	116.5000 117.0000 117.5000 119.0000	36 11 30 5	1 1 1 1
CELTIC	5,3000	16:37	4	5.80	-6.69 %	227	5.3000	5.4000	1644	47	257	[+]
CPD	5.22 6.00	5.2200 6.3800	16:29 16:29 16:29 16:23	13 46 185 15	5,3000 5,3000 5,3000 5,3000	1 1 2 1	80 300 1625 180	5.2600 5.2400 5.2000 5.1800	5.5000 5.6400 5.6600 5.6800	1467 230 2456 333	1 1 1 1
RAFAKO	0,2105	17:04	7000	0.23	-8.48 %	204004	0.2100	0.2130	11655	5 379	1 136	[+]
RFK	0.20 0.23	0.1864 0.2275	17:04 17:03 17:02 17:01	5000 8000 10000 12068	0,2105 0,2105 0,2105 0,2105	2 1 1 2	12500 300000 11000 212000	0.2095 0.2090 0.2085 0.2080	0.2145 0.2150 0.2155 0.2160	10000 4850 5500 18600	1 1 2 3
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	5	5.0500	PKC	3315	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	268 0 0 0	4.8000 0.0000 0.0000 0.0000	1.0000 4.5000 4.8400 5.0000	445 180 211 47	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	101387.5	+2.43%	17:09
WIG20	2762.7	+2.64%	17:09
WIG20 Fut	2739.0	+2.89%	17:04
WIG20USD	755.2	+4.04%	17:15
mWIG40	7672.9	+2.19%	17:09
sWIG80	28314.5	+0.37%	17:09

Notowania Świat
S&P500	6092.2	+1.11%	22:03
Nasdaq	19912.5	+1.43%	22:01
Nikkei	38790.6	+1.14%	8:45
DAX	23644.2	+1.61%	17:31
Ropa WTI	65.0	-5.18%	22:04
Złoto	3322.8	-1.36%	22:04

Notowania Waluty
EUR/PLN	4.25306	-0.49%	22:04
CHF/PLN	4.54784	+0.09%	22:04
USD/PLN	3.66220	-0.79%	22:04
EUR/USD	1.16134	+0.31%	22:04
GBP/USD	1.36222	+0.74%	22:04
USD/JPY	144.794	-0.93%	22:04

Forum
» Gra - dywidendy 2014 [7]
» prosba o dodanie [1]
» Dywidenda XTB 5,45 [0][XTB]
» Prośba o dodanie - MVR ... [0]
» Dywidenda ASB [0]
» Spółka ECB S.A. (ECB) proszę... [0]
» ECBSA zamiast EC BEDZIN [0][IFI]
» Co powiecie o ASBISIE? [13]
» Xplus - XPL - co roku wieksza... [6]
» złoto [1]

Wzrosty	Spadki	Staty
PASSUS	46.80	11.96%
CDRL	10.50	7.69%
KOMPUTRON	6.60	7.49%
EUCO	4.21	6.58%
PEKAO	181.10	6.25%
Więcej ...
IFCAPITAL	0.25	-95.25%
RAFAKO	0.21	-8.48%
CELTIC	5.30	-6.69%
FMG	111.00	-5.93%
OTLOG	15.06	-5.88%
Więcej ...
Rośnie:		184 Spółek
Bez zmian:		55 Spółek
Spada:		118 Spółek
Obrót:		2,051,445,112 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