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

Zapraszamy do typowania wyników MŚ 2026! Zapraszamy wszystich do wzięcia udziału w zabawie! Typuj wyniki

Notowania GPW online

GPW i NC Wig 20 mWig 40Indeksy
Obligacje Kontrakty - indeksy Kontrakty - waluty Kontrakty - akcje New Connect ETF Certyfikaty inwestycyjne

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
POLENERGIA	61,6000	14:21	107.796	59.40	13.03 %	0	0.0000	0.0000	0	108	6 504	[+]
PEP	59.40 62.30	45.7500 55.8000	- - - -	- - - -	- - - -	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
TOYA	9,4000	14:21	354.598	9.21	10.59 %	0	0.0000	0.0000	0	355	3 313	[+]
TOA	9.15 9.63	7.8800 9.6200	- - - -	- - - -	- - - -	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
IFIRMA	25,5000	14:20	5.721	23.70	8.51 %	0	0.0000	0.0000	0	6	139	[+]
IFI	23.50 26.00	24.3000 29.7000	- - - -	- - - -	- - - -	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
MABION	7,7000	14:22	192.729	7.16	7.69 %	1000	7.5600	7.6200	55	193	1 516	[+]
MAB	7.16 8.20	6.7900 8.2900	- - - -	- - - -	- - - -	5 1 1 1	2464 106 5000 510	7.5000 7.4600 7.4500 7.4400	7.6300 7.6900 7.7000 7.7500	2 302 1800 402	1 2 1 2
MDIENERGIA	1,8950	14:16	89.376	1.86	6.16 %	300	1.8200	1.8450	479	89	166	[+]
MDI	1.79 1.95	2.4300 2.9700	- - - -	- - - -	- - - -	2 1 1 2	2079 100 1396 1078	1.8100 1.8050 1.8000 1.7950	1.8650 1.8700 1.8750 1.9000	5325 1002 437 300	2 1 1 1
TRANSPOL	12,1000	14:18	29.042	12.00	6.14 %	5	12.0000	12.3500	825	29	346	[+]
TRN	11.50 12.20	12.9000 15.7000	- - - -	- - - -	- - - -	1 1 1 1	502 848 228 20	11.8500 11.8000 11.7500 11.7000	12.5000 12.5500 12.7000 12.7500	12 15 223 215	1 1 1 2
ALLEGRO	36,8950	14:24	32906.604	35.94	5.96 %	2331	37.2700	37.2750	1027	32 907	1 202 686	[+]
ALE	35.13 37.68	30.7800 37.6200	- - - -	- - - -	- - - -	2 3 3 7	756 2159 1004 3305	37.2650 37.2600 37.2550 37.2500	37.2800 37.2850 37.2900 37.2950	751 1000 973 3156	1 1 2 4
COMPERIA	5,8000	13:50	1.615	5.60	5.45 %	107	4.9200	5.0500	100	2	9	[+]
CPL	5.60 6.05	4.4400 5.4000	- - - -	- - - -	- - - -	2 1 1 1	3550 550 141 25	4.9000 4.8200 4.6400 4.5800	5.1000 5.2000 5.5500 5.6000	1500 621 800 784	1 2 2 1
MODIVO	92,0600	14:23	859.534	87.50	5.24 %	20	91.2600	91.2800	129	860	78 622	[+]
MDV	87.48 93.20	72.4400 88.5200	- - - -	- - - -	- - - -	1 2 1 1	30 103 11 88	91.2400 91.2000 91.1800 91.1400	91.3000 91.3200 91.3400 91.3600	214 324 127 203	3 4 2 2
BUDIMEX	721,8000	14:23	43.328	688.00	5.22 %	0	0.0000	0.0000	0	43	31 018	[+]
BDX	688.00 726.00	630.0000 770.0000	- - - -	- - - -	- - - -	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
MOVIEGAMES	7,6800	13:01	2.999	7.30	5.21 %	137	7.4000	7.6600	122	3	23	[+]
MOV	7.30 7.79	7.0200 8.5600	- - - -	- - - -	- - - -	1 1 2 1	235 38 52 2	7.3100 7.3000 7.2400 7.2300	7.6800 7.6900 7.7000 7.7100	15 380 1029 500	1 2 2 1
TENDERHUT	5,8000	11:34	0.2	5.54	4.69 %	1030	5.6200	5.6400	1030	0	1	[+]
THG	5.54 5.80	5.4000 6.6000	- - - -	- - - -	- - - -	1 1 1 2	50 40 40 42	5.6000 5.5800 5.5600 5.5400	5.8000 5.8200 5.8400 5.8600	40 40 40 40	1 1 1 1
ERBUD	25,5500	14:23	4.591	24.45	4.50 %	216	25.2000	25.4000	117	5	115	[+]
ERB	24.40 25.70	22.6000 27.6000	- - - -	- - - -	- - - -	1 1 9 1	100 284 494 200	25.1000 25.0500 25.0000 24.9000	25.4500 25.5000 25.6000 25.6500	120 323 20 297	4 3 1 2
ECHO	5,3000	13:42	31.908	5.15	4.33 %	0	0.0000	0.0000	0	32	169	[+]
ECH	5.07 5.36	4.6450 5.6700	- - - -	- - - -	- - - -	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
AGROTON	5,0600	14:08	0.989	4.86	4.33 %	3	4.8550	4.9900	40	1	5	[+]
AGT	4.86 5.10	4.4600 5.4500	- - - -	- - - -	- - - -	2 1 1 1	193 20 30 1	4.8500 4.8250 4.8200 4.8150	5.0200 5.0400 5.0700 5.0800	10 3 10 6	1 3 1 1
FASING	14,8000	12:22	3.001	14.50	4.23 %	0	0.0000	0.0000	0	3	44	[+]
FSG	14.50 14.80	13.5000 16.5000	- - - -	- - - -	- - - -	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
UNICREDIT	329,0500	12:50	0.251	321.00	4.23 %	4	300.0000	325.0000	15	0	82	[+]
UCG	321.00 329.05	279.2500 341.2500	- - - -	- - - -	- - - -	1 1 0 0	12 60 0 0	296.0000 26.0000 0.0000 0.0000	330.0000 334.0000 360.0000 366.0000	121 10 4 3	2 1 1 1
VOXEL	119,8000	14:21	4.955	116.00	4.17 %	109	119.6000	120.2000	2	5	591	[+]
VOX	116.00 120.60	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 3 1	5 74 103 297	119.4000 119.2000 119.0000 118.8000	120.4000 120.6000 120.8000 121.0000	51 216 250 27	2 6 1 2
YARRL	7,0800	13:55	6.107	6.96	4.12 %	0	0.0000	0.0000	0	6	43	[+]
YRL	6.80 7.08	6.1000 7.4200	- - - -	- - - -	- - - -	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
ARTIFEX	22,0500	14:18	10.889	21.25	4.01 %	0	0.0000	0.0000	0	11	238	[+]
ART	21.25 22.80	19.7200 24.0500	- - - -	- - - -	- - - -	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
UNIBEP	12,5000	14:11	16.878	12.02	3.99 %	161	13.9200	13.9400	619	17	205	[+]
UNI	12.00 12.50	12.6200 15.4200	- - - -	- - - -	- - - -	1 1 1 1	200 3 1 200	13.9000 13.8800 13.8400 13.8000	13.9800 14.0000 14.0800 14.1000	40 140 1788 400	1 1 2 3
ALTUSTFI	3,3900	12:37	3.385	3.33	3.99 %	7959	3.3400	3.3900	200	3	11	[+]
ALI	3.33 3.43	3.1500 3.8300	- - - -	- - - -	- - - -	1 1 1 1	100 600 555 4	3.3300 3.3000 3.2600 3.2500	3.4000 3.4300 3.4400 3.4500	258 250 2 2050	1 1 1 1
DATAWALK	119,4000	14:21	11.024	114.80	3.83 %	1	121.0000	121.4000	4	11	1 303	[+]
DAT	114.60 120.00	114.4000 139.6000	- - - -	- - - -	- - - -	1 2 2 3	9 162 40 55	120.6000 120.4000 120.2000 120.0000	121.6000 121.8000 122.0000 122.2000	47 5 34 8	2 1 3 1
BLOOBER	25,7000	14:22	23.832	25.25	3.63 %	0	0.0000	0.0000	0	24	615	[+]
BLO	25.05 26.00	23.4000 28.5000	- - - -	- - - -	- - - -	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
MEDICALG	27,1500	14:23	16.54	26.20	3.63 %	0	0.0000	0.0000	0	17	440	[+]
MDG	26.00 27.35	25.3500 30.9500	- - - -	- - - -	- - - -	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
MILLENNIUM	20,8900	14:21	426.806	20.10	3.47 %	2468	20.8400	20.8500	189	427	8 845	[+]
MIL	20.10 20.93	17.8600 21.8200	- - - -	- - - -	- - - -	5 1 3 1	1372 3 1145 392	20.8300 20.8200 20.8100 20.8000	20.8600 20.8700 20.8800 20.8900	795 798 1788 1358	3 2 4 3
MENNICA	42,4000	14:10	2.635	41.10	3.41 %	0	0.0000	0.0000	0	3	111	[+]
MNC	41.00 42.70	37.4000 45.6000	- - - -	- - - -	- - - -	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
ADIUVO	0,5160	14:05	34.08	0.47	3.41 %	0	0.0000	0.0000	0	34	17	[+]
ADV	0.47 0.52	0.4810 0.5860	- - - -	- - - -	- - - -	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
SELENAFM	47,0000	14:22	3.216	46.20	3.30 %	0	0.0000	0.0000	0	3	151	[+]
SEL	46.20 47.00	45.0000 55.0000	- - - -	- - - -	- - - -	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
ALIOR	137,9500	14:23	119.841	133.90	3.22 %	0	0.0000	0.0000	0	120	16 450	[+]
ALR	133.90 138.40	113.6000 138.8000	- - - -	- - - -	- - - -	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
PKOBP	106,2600	14:23	953.955	103.36	3.15 %	1195	106.1200	106.1600	1423	954	100 652	[+]
PKO	103.36 106.50	93.3300 114.0600	- - - -	- - - -	- - - -	4 4 4 6	653 392 928 1757	106.1000 106.0800 106.0600 106.0400	106.1800 106.2000 106.2200 106.2400	1565 1502 1478 778	5 3 7 3
DBENERGY	8,6000	13:22	0.172	8.48	3.12 %	5	8.4600	8.8000	10	0	1	[+]
DBE	8.48 8.60	7.8400 9.5600	- - - -	- - - -	- - - -	1 1 1 2	10 10 50 53	8.4000 8.3200 8.3000 8.2800	8.8200 8.8400 8.8600 8.8800	10 20 180 139	1 1 1 2
MBANK	1 459,5000	14:23	18.607	1,415.50	3.11 %	21	1459.0000	1462.0000	90	19	26 904	[+]
MBK	1,415.00 1,459.50	1124.0000 1373.0000	- - - -	- - - -	- - - -	4 2 2 2	58 40 25 32	1458.0000 1457.5000 1457.0000 1456.5000	1462.5000 1463.0000 1463.5000 1464.0000	26 31 33 40	3 2 2 3
HANDLOWY	133,4000	14:20	39.769	130.60	3.09 %	0	0.0000	0.0000	0	40	5 256	[+]
BHW	129.80 133.60	111.6000 136.4000	- - - -	- - - -	- - - -	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
SYNEKTIK	310,0000	14:23	44.293	300.80	3.06 %	232	316.2000	316.6000	78	44	13 725	[+]
SNT	300.80 314.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 2 3 1	40 47 43 75	316.0000 315.8000 315.6000 315.4000	316.8000 317.0000 317.2000 317.6000	299 58 82 90	5 5 2 2
NEWAG	98,1000	14:23	22.342	95.50	3.05 %	13	97.6000	98.0000	68	22	2 197	[+]
NWG	95.50 99.90	99.9000 122.0000	- - - -	- - - -	- - - -	5 1 1 1	122 50 176 50	97.5000 97.3000 97.2000 97.1000	98.3000 98.4000 98.6000 98.7000	33 405 40 3	1 3 1 1
MOL	46,8000	14:06	2.46	45.44	3.04 %	2000	46.3200	46.7600	69	2	114	[+]
MOL	45.44 46.80	40.9000 49.9800	- - - -	- - - -	- - - -	1 2 1 2	10 218 3 2	45.6400 45.4400 45.3600 45.2600	46.7800 47.0000 47.0400 47.2000	1000 15 1000 10	1 1 1 1
SFINKS	0,4540	14:14	12.705	0.44	2.95 %	0	0.0000	0.0000	0	13	6	[+]
SFS	0.44 0.45	0.4280 0.5220	- - - -	- - - -	- - - -	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
FERRO	31,8000	14:18	4.451	31.10	2.91 %	179	31.4000	31.5000	827	4	140	[+]
FRO	30.90 31.80	29.6000 36.0000	- - - -	- - - -	- - - -	1 1 4 4	95 1500 1034 1179	31.3000 31.2000 31.1000 31.0000	31.6000 31.7000 31.8000 31.9000	259 106 300 348	4 3 2 4
TEXT	41,7800	14:22	15.588	40.80	2.81 %	463	41.7000	41.7600	75	16	649	[+]
TXT	40.80 41.98	38.0000 46.4400	- - - -	- - - -	- - - -	5 3 1 1	38 34 5 250	41.6800 41.6600 41.5800 41.5600	41.7800 41.8000 41.8200 41.8400	92 61 60 8	2 2 1 1
CAVATINA	12,9500	11:12	0.076	12.95	2.78 %	8	13.0000	13.2000	19	0	1	[+]
CAV	12.95 12.95	11.6000 14.1000	- - - -	- - - -	- - - -	2 3 2 1	488 358 155 100	12.9000 12.8500 12.7000 12.6000	13.3000 13.3500 13.4000 13.5000	30 40 238 250	1 1 1 1
PASSUS	120,2000	14:23	2.309	117.00	2.74 %	3	119.4000	119.8000	13	2	276	[+]
PAS	117.00 121.40	108.6000 132.6000	- - - -	- - - -	- - - -	2 5 2 1	44 100 21 20	119.2000 119.0000 118.8000 118.6000	120.0000 120.2000 120.6000 120.8000	19 10 20 35	1 1 1 1
EUROCASH	5,2800	14:07	131.658	5.16	2.62 %	1744	5.2500	5.2750	250	132	688	[+]
EUR	5.16 5.32	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 2 2	11 557 5279 1732	5.2450 5.2400 5.2350 5.2300	5.2800 5.2850 5.2900 5.2950	262 12 1114 302	3 2 4 4
BETACOM	5,5600	14:14	1.848	5.60	2.58 %	0	0.0000	0.0000	0	2	10	[+]
BCM	5.42 5.60	5.0400 6.1600	- - - -	- - - -	- - - -	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
CYBERFLKS	187,0000	14:23	43.373	183.00	2.58 %	2	187.4000	187.6000	41	43	8 208	[+]
CBF	183.00 196.00	182.0000 222.4000	- - - -	- - - -	- - - -	3 3 2 10	5 4 3 31	187.3000 187.2000 187.1000 187.0000	187.9000 189.0000 189.2000 189.5000	48 65 1 100	2 2 1 1
TARCZYNSKI	122,0000	11:59	0.133	121.50	2.52 %	89	121.0000	122.0000	11	0	16	[+]
TAR	121.00 122.00	109.0000 133.0000	- - - -	- - - -	- - - -	2 4 2 7	2 33 2 131	120.5000 120.0000 119.5000 119.0000	122.5000 123.0000 123.5000 124.0000	87 21 6 30	1 1 2 3
NEUCA	734,0000	14:23	1.104	725.00	2.51 %	0	0.0000	0.0000	0	1	806	[+]
NEU	720.00 735.00	665.0000 811.0000	- - - -	- - - -	- - - -	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	36,8500	14:23	3.209	36.60	2.50 %	0	0.0000	0.0000	0	3	116	[+]
ACT	35.55 36.85	32.8500 40.1500	- - - -	- - - -	- - - -	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
PKNORLEN	139,4000	14:23	1630.951	136.02	2.48 %	84	138.6200	138.6400	885	1 631	223 637	[+]
PKN	133.88 140.84	127.8000 156.1600	- - - -	- - - -	- - - -	6 7 6 2	547 782 941 89	138.6000 138.5800 138.5600 138.5400	138.6600 138.6800 138.7000 138.7200	145 198 71 171	2 2 1 2
DRAGOENT	20,7000	13:54	0.228	20.20	2.48 %	105	20.0000	20.6000	10	0	5	[+]
DGE	20.20 20.70	16.5000 20.1000	- - - -	- - - -	- - - -	1 2 1 1	2 7 3 1	19.9000 19.8500 19.8000 19.6500	20.7000 20.9000 21.0000 21.2000	111 174 100 191	1 5 1 3
MANGATA	66,6000	12:57	0.253	67.60	2.46 %	123	65.0000	66.0000	14	0	17	[+]
MGT	65.00 67.60	64.6000 78.6000	- - - -	- - - -	- - - -	1 1 1 2	120 40 8 45	64.2000 63.8000 63.6000 63.2000	66.2000 66.6000 67.2000 67.8000	12 79 115 23	1 1 1 1
FABRITY	29,1000	14:22	4.531	29.20	2.46 %	39	28.8000	29.1000	228	5	132	[+]
FAB	28.30 29.30	25.1000 30.5000	- - - -	- - - -	- - - -	1 1 3 1	400 350 138 60	28.7000 28.6000 28.5000 28.4000	29.2000 29.3000 29.4000 29.5000	420 1639 691 57	4 7 7 4
SHOPER	42,0000	14:19	7.05	41.50	2.44 %	114	41.6500	41.9500	35	7	296	[+]
SHO	41.00 42.50	39.0000 47.6000	- - - -	- - - -	- - - -	1 1 1 1	12 95 100 337	41.5000 41.3500 41.1500 41.1000	42.0000 42.2500 42.3000 42.3500	369 304 200 99	2 1 1 1
ATREM	58,9000	14:23	4.829	57.80	2.43 %	474	59.0000	59.1000	97	5	283	[+]
ATR	57.30 59.20	52.0000 63.4000	- - - -	- - - -	- - - -	2 1 4 1	29 77 317 180	58.0000 57.9000 57.8000 57.7000	59.3000 59.4000 59.6000 59.7000	18 1 3308 363	1 1 2 2
SIMFABRIC	1,5180	12:04	2.427	1.48	2.43 %	0	0.0000	0.0000	0	2	4	[+]
SIM	1.48 1.52	1.4180 1.7300	- - - -	- - - -	- - - -	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
APATOR	25,6000	14:21	7.514	25.00	2.40 %	0	0.0000	0.0000	0	8	189	[+]
APT	25.00 25.60	23.5500 28.7500	- - - -	- - - -	- - - -	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
ATAL	64,0000	14:22	1.553	62.60	2.40 %	0	0.0000	0.0000	0	2	99	[+]
1AT	62.60 64.00	57.6000 70.4000	- - - -	- - - -	- - - -	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
DIGITANET	248,0000	14:23	7.192	245.60	2.39 %	16	246.2000	247.0000	177	7	1 783	[+]
DIG	243.40 252.00	187.4000 229.0000	- - - -	- - - -	- - - -	10 3 9 1	60 75 868 10	246.0000 245.2000 245.0000 244.4000	247.2000 247.4000 248.4000 248.6000	20 243 80 2	1 1 1 1
TERMOREX	0,6450	13:02	1.054	0.63	2.38 %	1067	0.6900	0.7000	238570	1	1	[+]
TRR	0.62 0.65	0.6250 0.7550	- - - -	- - - -	- - - -	2 2 2 3	515 515 3451 669	0.6850 0.6800 0.6750 0.6700	0.7050 0.7100 0.7150 0.7200	280 500 6551 500	1 1 3 1
KETY	1 231,0000	14:23	7.406	1,206.00	2.24 %	113	1229.0000	1230.0000	207	7	9 073	[+]
KTY	1,205.00 1,237.00	1100.0000 1344.0000	- - - -	- - - -	- - - -	11 9 4 4	88 83 41 126	1228.0000 1227.0000 1226.0000 1225.0000	1231.0000 1232.0000 1233.0000 1234.0000	32 20 31 93	7 2 3 4
APSENERGY	5,4800	14:22	87.202	5.40	2.24 %	0	0.0000	0.0000	0	87	485	[+]
APE	5.28 5.76	3.8200 4.6600	- - - -	- - - -	- - - -	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
STAPORKOW	4,6000	14:21	1.265	4.50	2.22 %	0	0.0000	0.0000	0	1	6	[+]
ZUK	4.50 4.60	4.3200 5.2500	- - - -	- - - -	- - - -	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
XTPL	64,8000	14:18	5.475	63.80	2.21 %	0	0.0000	0.0000	0	5	357	[+]
XTP	63.50 66.90	53.9000 65.7000	- - - -	- - - -	- - - -	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
MIRBUD	11,2400	14:23	174.345	11.09	2.18 %	0	0.0000	0.0000	0	174	1 948	[+]
MRB	11.04 11.28	10.2800 12.5600	- - - -	- - - -	- - - -	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
PEKAO	233,6000	14:23	369.394	230.00	2.14 %	0	0.0000	0.0000	0	369	86 136	[+]
PEO	228.70 235.30	219.4000 268.0000	- - - -	- - - -	- - - -	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
PZU	67,7600	14:23	929.039	66.40	2.14 %	932	67.8400	67.8600	1041	929	62 632	[+]
PZU	66.40 67.90	57.7600 70.5600	- - - -	- - - -	- - - -	2 11 8 2	1050 1397 1515 1666	67.8200 67.8000 67.7800 67.7600	67.8800 67.9000 67.9200 67.9400	4110 39017 8787 963	6 26 10 7
KRAKCHEM	0,2980	14:16	46.742	0.29	2.05 %	30594	0.2920	0.3000	2480	47	14	[+]
KCH	0.29 0.30	0.2680 0.3260	- - - -	- - - -	- - - -	1 10 1 4	4450 38131 100 6452	0.2910 0.2900 0.2890 0.2880	0.3010 0.3050 0.3080 0.3090	3200 4410 1500 7100	1 2 1 3
BOOMBIT	6,0200	13:08	3.628	5.90	2.03 %	100	6.0000	6.0600	481	4	22	[+]
BBT	5.84 6.02	5.3600 6.5200	- - - -	- - - -	- - - -	2 4 1 4	770 1265 300 965	5.9800 5.9400 5.9200 5.9000	6.0800 6.1000 6.1200 6.1400	806 1192 388 388	4 3 1 1
COGNOR	6,1950	14:23	232.119	6.08	1.98 %	15	6.1900	6.2000	1154	232	1 430	[+]
COG	6.03 6.28	5.5350 6.7650	- - - -	- - - -	- - - -	3 1 1 2	85 140 200 2611	6.1800 6.1750 6.1700 6.1650	6.2050 6.2100 6.2150 6.2250	6624 1240 240 161	4 2 1 1
ARCHICOM	51,8000	12:09	0.561	51.60	1.97 %	19	51.8000	52.2000	42	1	29	[+]
ARH	50.80 52.20	46.5000 56.6000	- - - -	- - - -	- - - -	2 1 2 5	200 1 86 841	51.6000 51.2000 51.0000 50.8000	52.4000 52.6000 52.8000 53.4000	1 221 1121 140	1 2 1 1
MOLECURE	5,7900	14:21	23.589	5.68	1.94 %	0	0.0000	0.0000	0	24	135	[+]
MOC	5.61 5.84	5.0700 6.1900	- - - -	- - - -	- - - -	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
NOVITA	107,5000	13:56	0.088	106.00	1.90 %	0	0.0000	0.0000	0	0	9	[+]
NVT	105.00 107.50	97.8000 119.0000	- - - -	- - - -	- - - -	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
WITTCHEN	13,1900	14:18	9.598	12.95	1.85 %	1	13.0300	13.1100	230	10	126	[+]
WTN	12.95 13.33	13.9500 17.0500	- - - -	- - - -	- - - -	1 1 4 2	55 1 139 31	13.0200 13.0100 13.0000 12.9800	13.1200 13.1400 13.1600 13.1800	354 1 1 70	2 1 1 2
KCI	0,8840	12:23	6.241	0.88	1.84 %	0	0.0000	0.0000	0	6	6	[+]
KCI	0.87 0.88	0.8260 1.0050	- - - -	- - - -	- - - -	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
WOODPCKR	2,7700	13:23	1.889	2.75	1.84 %	3465	2.9000	2.9700	907	2	5	[+]
WPR	2.75 2.77	2.6800 3.2600	- - - -	- - - -	- - - -	1 2 2 1	450 800 872 343	2.8800 2.8600 2.8500 2.8400	2.9800 2.9900 3.0000 3.0100	1092 1953 951 1170	3 1 3 1
WARIMPEX	2,2600	14:10	1.939	2.22	1.80 %	0	0.0000	0.0000	0	2	4	[+]
WXF	2.22 2.26	2.0700 2.5300	- - - -	- - - -	- - - -	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
OPONEOPL	101,6000	14:16	3.192	99.80	1.80 %	998	99.4000	99.5000	35	3	325	[+]
OPN	99.80 102.80	85.5000 104.2000	- - - -	- - - -	- - - -	1 1 1 1	182 182 182 51	98.1000 98.0000 97.8000 97.1000	99.6000 99.7000 99.8000 99.9000	51 30 141 449	2 1 4 8
SELVITA	31,6500	14:09	3.647	31.50	1.77 %	0	0.0000	0.0000	0	4	116	[+]
SLV	31.20 31.85	26.6500 32.5500	- - - -	- - - -	- - - -	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
AMBRA	17,4800	14:17	11.553	17.20	1.75 %	53	17.4000	17.4800	219	12	200	[+]
AMB	17.18 17.50	16.4800 20.1000	- - - -	- - - -	- - - -	1 2 2 1	50 582 190 100	17.3800 17.3600 17.3200 17.3000	17.5000 17.5600 17.6000 17.6400	1322 1000 340 10	2 1 2 1
BEST	35,4000	14:14	3.243	35.00	1.72 %	226	35.4000	35.7000	4	3	115	[+]
BST	35.00 35.80	28.7000 34.9000	- - - -	- - - -	- - - -	1 3 2 1	15 1139 426 96	35.1000 35.0000 34.8000 34.3000	35.8000 36.4000 36.5000 36.7000	1021 50 220 1108	2 1 1 2
ELEKTROTI	54,2000	14:23	9.888	53.60	1.69 %	0	0.0000	0.0000	0	10	537	[+]
ELT	53.25 54.95	53.1000 64.9000	- - - -	- - - -	- - - -	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
RENDER	73,8000	13:01	0.055	73.80	1.65 %	0	0.0000	0.0000	0	0	4	[+]
RND	73.80 73.80	68.4000 83.2000	- - - -	- - - -	- - - -	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
ASSECOSEE	62,1000	14:17	3.65	61.30	1.64 %	80	61.3000	61.7000	26	4	225	[+]
ASE	61.10 62.10	56.3000 68.7000	- - - -	- - - -	- - - -	6 1 10 3	1088 64 248 39	61.2000 61.1000 61.0000 60.9000	61.8000 61.9000 62.0000 62.1000	207 76 20 100	3 1 1 1
INGBSK	474,8000	14:20	6.179	465.00	1.63 %	11	438.0000	439.2000	95	6	2 925	[+]
ING	465.00 475.40	388.0000 474.0000	- - - -	- - - -	- - - -	1 5 1 1	120 276 9 138	435.6000 435.0000 434.8000 434.6000	439.4000 439.6000 440.0000 440.2000	11 9 16 5	1 1 1 1
MLSYSTEM	15,1400	13:48	2.222	14.90	1.61 %	60	15.0800	15.1400	441	2	33	[+]
MLS	14.88 15.16	13.5400 16.5400	- - - -	- - - -	- - - -	1 2 1 2	10 2 4 158	14.9800 14.9600 14.9400 14.9200	15.1600 15.2000 15.2200 15.2600	480 431 10 200	3 5 1 1
DADELO	71,3000	14:16	1.368	71.60	1.57 %	4	71.4000	71.5000	78	1	97	[+]
DAD	70.10 71.60	66.6000 81.2000	- - - -	- - - -	- - - -	1 1 1 1	5 80 250 6	71.3000 71.0000 70.7000 70.6000	71.6000 71.8000 71.9000 72.0000	62 50 138 345	1 1 3 2
BORYSZEW	4,9000	14:23	155.106	4.83	1.55 %	208	4.8650	4.9000	754	155	766	[+]
BRS	4.80 5.00	4.2350 5.1700	- - - -	- - - -	- - - -	6 1 3 1	3852 50 2771 21	4.8600 4.8550 4.8500 4.8450	4.9050 4.9100 4.9150 4.9200	320 3541 1497 1427	1 1 1 1
RANKPROGR	4,6000	11:19	5.066	4.45	1.55 %	0	0.0000	0.0000	0	5	23	[+]
RNK	4.45 4.60	4.1300 5.0400	- - - -	- - - -	- - - -	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
ZREMB	10,0000	14:21	16.506	9.85	1.52 %	0	0.0000	0.0000	0	17	164	[+]
ZRE	9.73 10.00	9.0000 11.0000	- - - -	- - - -	- - - -	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
SCANWAY	335,0000	14:22	5.789	330.00	1.52 %	138	331.0000	334.0000	89	6	1 937	[+]
SCW	330.00 344.00	315.0000 383.0000	- - - -	- - - -	- - - -	29 9 11 5	420 88 590 384	330.0000 329.0000 328.0000 327.0000	335.0000 336.0000 337.0000 338.0000	108 94 43 378	2 2 3 3
AMREST	10,7600	14:22	946.153	10.70	1.51 %	0	0.0000	0.0000	0	946	10 399	[+]
EAT	10.58 11.08	9.5600 11.6800	- - - -	- - - -	- - - -	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
ABPL	135,2000	14:17	3.73	132.40	1.50 %	0	0.0000	0.0000	0	4	500	[+]
ABE	131.60 135.60	123.2000 150.4000	- - - -	- - - -	- - - -	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
SANOK	21,0000	14:22	2.269	20.90	1.45 %	0	0.0000	0.0000	0	2	47	[+]
SNK	20.80 21.00	19.3500 23.6000	- - - -	- - - -	- - - -	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
CORMAY	0,5580	14:15	103.931	0.55	1.45 %	20	0.5420	0.5560	20	104	57	[+]
CRM	0.53 0.56	0.4920 0.6000	- - - -	- - - -	- - - -	2 1 2 5	300 1430 3333 9127	0.5400 0.5380 0.5360 0.5340	0.5580 0.5600 0.5620 0.5640	2985 6481 20 2579	2 4 1 1
MFO	28,4000	12:54	0.639	28.00	1.43 %	84	27.4000	28.0000	99	1	18	[+]
MFO	28.00 28.70	29.1000 35.5000	- - - -	- - - -	- - - -	2 2 4 1	220 210 761 200	27.2000 27.1000 27.0000 26.8000	28.3000 28.4000 28.5000 28.6000	50 100 500 12	1 1 2 1
MLPGROUP	106,5000	14:17	0.246	105.00	1.43 %	54	108.5000	110.0000	116	0	26	[+]
MLG	105.00 108.00	99.6000 121.5000	- - - -	- - - -	- - - -	1 1 1 3	162 4 122 285	107.5000 107.0000 106.5000 106.0000	110.5000 111.0000 115.0000 115.5000	3 110 90 105	1 1 1 1
BNPPL	157,0000	14:20	18.168	155.00	1.42 %	335	156.6000	157.2000	88	18	2 843	[+]
BNP	154.20 158.20	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	12 141 99 215	156.4000 156.2000 155.4000 155.2000	157.8000 158.0000 158.2000 159.0000	151 310 80 101	2 3 1 2
ASTARTA	47,2500	14:20	2.721	47.35	1.39 %	0	0.0000	0.0000	0	3	129	[+]
AST	46.65 47.50	43.6500 53.3000	- - - -	- - - -	- - - -	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
ASSECOBS	88,2000	14:18	1.452	87.40	1.38 %	13	86.2000	86.8000	1	1	126	[+]
ABS	85.60 88.60	85.6000 104.5000	- - - -	- - - -	- - - -	3 3 2 4	23 484 115 78	86.0000 85.6000 85.2000 85.0000	87.0000 87.2000 87.4000 87.6000	121 30 89 1	1 1 2 1
PURE	2,2100	14:13	175.843	2.19	1.38 %	0	0.0000	0.0000	0	176	368	[+]
PUR	1.97 2.25	1.5760 1.9240	- - - -	- - - -	- - - -	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
ZABKA	25,7700	14:23	1893.771	25.42	1.38 %	2713	25.7000	25.7100	2396	1 894	48 724	[+]
ZAB	25.42 25.93	22.8300 27.8900	- - - -	- - - -	- - - -	2 8 4 2	560 4708 2203 1380	25.6900 25.6800 25.6700 25.6600	25.7200 25.7300 25.7400 25.7500	3497 1942 2614 1353	8 3 4 2
PEKABEX	10,3400	13:25	30.333	10.50	1.37 %	743	10.3400	10.4800	3	30	319	[+]
PBX	10.30 10.64	8.3700 10.2200	- - - -	- - - -	- - - -	1 2 1 1	1500 102 3 135	10.3200 10.3000 10.2400 10.2000	10.5000 10.5400 10.5800 10.6000	857 3 5 891	1 1 1 4
KGHM	382,7000	14:23	561.529	371.00	1.36 %	83	384.2500	384.4000	180	562	214 230	[+]
KGH	371.00 384.50	311.6000 380.8000	- - - -	- - - -	- - - -	2 1 1 2	377 73 49 49	384.2000 384.1500 384.1000 384.0000	384.5000 384.5500 384.6000 384.6500	808 100 224 31	7 1 2 1
STALPROD	229,0000	13:46	0.136	226.00	1.33 %	34	228.0000	229.0000	11	0	31	[+]
STP	226.00 229.00	216.0000 264.0000	- - - -	- - - -	- - - -	1 3 5 5	11 121 48 81	227.0000 226.0000 225.0000 224.0000	230.0000 231.0000 232.0000 233.0000	26 16 36 50	3 2 3 1
XTB	109,5000	14:23	147.747	108.14	1.24 %	0	0.0000	0.0000	0	148	16 134	[+]
XTB	107.92 109.76	92.6700 113.2400	- - - -	- - - -	- - - -	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
PRAGMAINK	3,2800	13:14	7.515	3.24	1.23 %	200	3.1000	3.3000	20	8	25	[+]
PRI	3.24 3.28	2.9400 3.5800	- - - -	- - - -	- - - -	1 1 1 2	500 100 200 722	3.0800 3.0600 3.0400 3.0200	3.3200 3.3400 3.3600 3.3800	100 77 20 70	1 2 1 2
11B	139,7000	14:23	4.158	138.10	1.23 %	101	139.1000	139.4000	17	4	581	[+]
11B	137.50 141.80	134.1000 163.9000	- - - -	- - - -	- - - -	2 1 1 1	105 125 1 15	139.0000 138.8000 138.5000 138.3000	139.5000 139.7000 139.8000 139.9000	344 26 8 11	3 1 1 1
ZUE	12,3000	13:44	14.939	12.15	1.23 %	503	12.3000	12.4500	5	15	184	[+]
ZUE	11.90 12.75	11.6000 14.1000	- - - -	- - - -	- - - -	1 1 2 1	7 20 520 10	12.2500 12.2000 12.1500 12.1000	12.5000 12.6000 12.7000 12.7500	500 610 449 505	1 1 4 2
HUUUGE	21,0000	14:08	2.478	20.75	1.20 %	173	21.0500	21.2000	78	2	52	[+]
HUG	20.75 21.15	20.3000 24.8000	- - - -	- - - -	- - - -	1 1 1 4	40 216 600 2325	21.0000 20.9500 20.8500 20.8000	21.3000 21.4500 21.5000 21.6000	554 2394 511 200	1 2 1 1
OTMUCHOW	5,4800	09:00	2	5.10	1.19 %	10	5.4200	5.4800	1046	0	0	[+]
OTM	5.10 5.10	4.9400 6.0200	15:43 15:43 14:38 14:38	398 1 83 100	5,4000 5,4600 5,7200 5,6400	1 2 1 1	10 400 99 400	5.3000 5.2200 5.2000 5.1600	5.5000 5.5400 5.6000 5.6200	250 1 1 1335	1 1 1 1
NEXITY	0,8700	13:55	5.516	0.86	1.16 %	0	0.0000	0.0000	0	6	5	[+]
NXG	0.86 0.92	1.0000 1.2200	- - - -	- - - -	- - - -	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
RAINBOW	149,7000	14:23	16.782	149.00	1.15 %	0	0.0000	0.0000	0	17	2 527	[+]
RBW	149.00 152.70	129.6000 158.4000	- - - -	- - - -	- - - -	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
TALEX	18,2000	12:43	0.21	18.20	1.11 %	14	19.0000	19.3000	151	0	4	[+]
TLX	18.10 18.20	17.1000 20.8000	- - - -	- - - -	- - - -	1 1 1 4	400 1 17 443	18.8000 18.7000 18.6000 18.5000	19.4000 19.7000 19.8000 19.9000	169 195 30 67	3 1 1 2
ATLANTAPL	19,2000	10:42	1.397	19.00	1.05 %	0	0.0000	0.0000	0	1	27	[+]
ATP	19.00 19.20	15.7500 19.1500	- - - -	- - - -	- - - -	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
LIBET	1,4600	14:23	2.518	1.45	1.04 %	1310	1.3350	1.3850	1000	3	4	[+]
LBT	1.45 1.47	1.2600 1.5400	- - - -	- - - -	- - - -	2 1 1 1	3609 3 3 200	1.3150 1.3100 1.2850 1.2800	1.4050 1.4150 1.4200 1.4250	6113 335 1682 5000	3 1 1 1
QUERCUS	11,8800	14:14	8.481	11.94	1.02 %	0	0.0000	0.0000	0	8	101	[+]
QRS	11.80 12.00	10.9000 13.3000	- - - -	- - - -	- - - -	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
PULAWY	50,4000	14:16	2.382	49.90	1.00 %	0	0.0000	0.0000	0	2	121	[+]
ZAP	49.20 51.00	43.5000 53.0000	- - - -	- - - -	- - - -	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
EUROTEL	30,4000	14:02	3.562	30.50	1.00 %	81	29.8500	30.4000	99	4	107	[+]
ETL	29.55 30.60	25.4000 31.0000	- - - -	- - - -	- - - -	2 2 1 1	1248 180 100 927	29.8000 29.7000 29.6500 29.6000	30.5000 30.5500 30.6000 30.8500	224 70 522 423	2 1 4 2
ACAUTOGAZ	21,0000	14:23	0.948	20.80	0.96 %	118	20.9000	21.1000	917	1	20	[+]
ACG	20.70 21.00	19.0000 23.2000	- - - -	- - - -	- - - -	3 4 4 3	58 473 876 53	20.8000 20.7000 20.6000 20.5000	21.2000 21.3000 21.4000 21.5000	111 724 159 359	1 3 2 4
SANTANDER	48,9200	13:38	1.019	46.70	0.96 %	0	0.0000	0.0000	0	1	50	[+]
SAN	46.70 49.33	41.3700 50.5600	- - - -	- - - -	- - - -	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
MOSTALZAB	6,3800	14:09	4.694	6.34	0.95 %	0	0.0000	0.0000	0	5	30	[+]
MSZ	6.34 6.41	5.6300 6.8700	- - - -	- - - -	- - - -	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
SNIEZKA	85,6000	13:54	1.464	84.80	0.94 %	77	85.2000	85.6000	42	1	124	[+]
SKA	84.80 86.00	84.6000 103.0000	- - - -	- - - -	- - - -	6 4 3 3	132 171 124 1547	84.6000 84.4000 84.2000 84.0000	85.8000 86.0000 86.2000 86.4000	81 1082 41 42	2 3 1 1
PHARMENA	3,2200	14:00	2.322	3.24	0.94 %	0	0.0000	0.0000	0	2	7	[+]
PHR	3.12 3.29	2.8800 3.5200	- - - -	- - - -	- - - -	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
CEZ	217,0000	14:02	0.017	206.00	0.93 %	16	217.4000	227.0000	20	0	4	[+]
CEZ	203.40 217.00	195.3000 238.6000	- - - -	- - - -	- - - -	1 1 1 1	2 8 30 20	215.0000 214.0000 211.4000 211.2000	229.0000 230.0000 231.0000 232.8000	3 18 11 15	1 2 1 1
AGORA	8,9000	13:08	5.205	8.84	0.91 %	169	8.8400	8.9000	477	5	46	[+]
AGO	8.80 8.94	7.9000 9.6200	- - - -	- - - -	- - - -	5 2 3 4	2000 534 2321 2831	8.8200 8.8000 8.7800 8.7600	8.9200 8.9400 8.9600 8.9800	767 398 1502 613	2 2 3 4
IPOPEMA	6,8400	13:50	0.63	6.76	0.88 %	37	6.7000	6.7400	3	1	4	[+]
IPE	6.68 6.84	6.6800 8.1600	- - - -	- - - -	- - - -	1 1 1 1	640 7 8 8	6.6800 6.6400 6.5200 6.4800	6.7600 6.7800 6.8400 6.8600	139 110 231 2094	1 1 1 3
SEKO	11,7000	14:08	3.822	11.70	0.86 %	1433	11.6000	11.7000	85	4	45	[+]
SEK	11.60 11.80	10.3500 12.6500	- - - -	- - - -	- - - -	1 2 7 4	500 350 423 605	11.5500 11.5000 11.4500 11.4000	11.8000 11.8500 11.9000 11.9500	1752 543 1292 1119	5 3 6 5
PEPCO	34,8900	14:23	430.172	34.40	0.84 %	0	0.0000	0.0000	0	430	14 880	[+]
PCO	32.90 35.10	30.9600 37.8400	- - - -	- - - -	- - - -	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
KRUK	408,1000	14:23	24.071	406.90	0.82 %	20	407.4000	407.5000	5	24	9 822	[+]
KRU	405.00 410.80	373.9000 456.9000	- - - -	- - - -	- - - -	4 1 5 1	22 21 109 36	407.3000 407.1000 407.0000 406.9000	407.6000 407.7000 407.8000 407.9000	76 52 52 36	6 2 2 1
DOMDEV	251,5000	14:20	2.159	249.50	0.80 %	829	257.0000	258.0000	14	2	543	[+]
DOM	249.50 254.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 3 9 1	30 34 257 10	256.0000 255.5000 255.0000 254.5000	258.5000 259.0000 260.0000 260.5000	30 15 51 30	1 1 4 2
LARQ	2,5200	12:14	9.779	2.53	0.80 %	0	0.0000	0.0000	0	10	24	[+]
LRQ	2.42 2.53	1.8200 2.2200	- - - -	- - - -	- - - -	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
CREEPYJAR	506,0000	14:08	0.519	502.00	0.80 %	1	500.0000	504.0000	10	1	261	[+]
CRJ	499.00 508.00	479.0000 584.0000	- - - -	- - - -	- - - -	2 8 3 2	8 26 38 6	499.0000 498.0000 497.0000 496.0000	506.0000 508.0000 510.0000 512.0000	45 96 100 5	8 4 2 2
ROPCZYCE	26,7000	13:36	0.415	26.60	0.75 %	420	26.2000	26.6000	20	0	11	[+]
RPC	26.10 26.70	22.2000 27.0000	- - - -	- - - -	- - - -	3 4 1 1	1041 89 295 20	26.1000 26.0000 25.8000 25.6000	26.7000 26.8000 26.9000 27.0000	371 40 849 1306	3 2 2 4
GREENX	2,4740	14:14	375.878	2.48	0.73 %	0	0.0000	0.0000	0	376	928	[+]
GRX	2.43 2.48	2.2180 2.7100	- - - -	- - - -	- - - -	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
MCI	27,8000	14:20	1.471	27.60	0.72 %	0	0.0000	0.0000	0	1	41	[+]
MCI	27.60 28.10	25.3000 30.9000	- - - -	- - - -	- - - -	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
VIGOSYS	556,0000	13:54	0.308	552.00	0.72 %	210	552.0000	562.0000	5	0	171	[+]
VGO	546.00 562.00	538.0000 654.0000	- - - -	- - - -	- - - -	9 2 2 2	73 11 7 19	550.0000 548.0000 546.0000 544.0000	564.0000 566.0000 568.0000 570.0000	2 6 7 16	1 1 1 3
EDINVEST	8,4800	14:03	3.052	8.44	0.71 %	0	0.0000	0.0000	0	3	26	[+]
EDI	8.24 8.48	7.4400 9.0800	- - - -	- - - -	- - - -	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
ZEPAK	17,6200	14:11	3.637	17.34	0.69 %	0	0.0000	0.0000	0	4	64	[+]
ZEP	17.34 17.68	16.6800 20.3500	- - - -	- - - -	- - - -	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
VERCOM	116,8000	14:23	6.06	116.20	0.69 %	149	134.8000	137.8000	129	6	710	[+]
VRC	116.20 118.00	120.6000 147.0000	- - - -	- - - -	- - - -	3 1 2 1	266 149 130 2	134.6000 134.4000 134.2000 134.0000	138.0000 138.2000 138.4000 138.6000	473 7 100 60	10 1 1 2
DECORA	73,5000	13:58	0.727	72.90	0.68 %	834	72.2000	72.5000	513	1	53	[+]
DCR	71.50 73.50	66.1000 80.7000	- - - -	- - - -	- - - -	3 11 4 7	28 546 113 219	72.1000 72.0000 71.9000 71.8000	72.7000 72.9000 73.0000 73.4000	9 21 27 49	1 1 2 2
VOTUM	44,2500	14:11	3.951	43.85	0.68 %	214	43.7500	43.8500	781	4	174	[+]
VOT	43.50 44.35	41.2500 50.3000	- - - -	- - - -	- - - -	2 3 2 3	6 12 60 85	43.7000 43.6500 43.6000 43.5500	43.9000 44.0000 44.1000 44.1500	70 172 21 1	1 3 3 1
IZOSTAL	3,0900	14:13	10.079	3.07	0.65 %	794	3.0700	3.0900	316	10	31	[+]
IZS	3.06 3.12	2.7800 3.3800	- - - -	- - - -	- - - -	4 11 7 4	3233 7560 16588 6200	3.0600 3.0500 3.0400 3.0300	3.1000 3.1100 3.1200 3.1300	1100 1250 1713 500	2 2 4 1
CDPROJEKT	223,9000	14:23	361.878	222.50	0.63 %	0	0.0000	0.0000	0	362	82 087	[+]
CDR	220.70 229.60	209.3000 255.7000	- - - -	- - - -	- - - -	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
PLAYWAY	244,0000	14:22	1.285	243.00	0.62 %	137	243.0000	244.0000	61	1	314	[+]
PLW	242.00 245.00	223.0000 272.0000	- - - -	- - - -	- - - -	3 2 3 3	64 40 70 60	242.5000 242.0000 241.5000 241.0000	244.5000 245.0000 245.5000 246.0000	4 342 28 171	1 6 1 4
IMPERA	1,6600	11:15	0.178	1.70	0.61 %	357	1.6800	1.7000	5654	0	0	[+]
IMP	1.66 1.70	1.5300 1.8700	- - - -	- - - -	- - - -	1 1 1 1	89 6492 4800 812	1.6500 1.6200 1.6000 1.5800	1.7800 1.8500 1.8600 1.9300	5000 1263 373 2007	1 1 1 1
CIGAMES	2,5750	14:22	196.413	2.60	0.59 %	0	0.0000	0.0000	0	196	509	[+]
CIG	2.57 2.63	2.6750 3.2650	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KRKA	1 082,0000	15:02	2	1,116.00	0.54 %	0	0.0000	0.0000	0	0	39	[+]
KRK	1,116.00 1,126.00	974.0000 1190.0000	14:07 12:09 10:02 09:50	10 1 4 1	1 082,0000 1 086,0000 1 082,0000 1 082,0000	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
ASSECOPOL	186,0000	14:23	42.978	186.00	0.51 %	77	186.8500	186.9500	32	43	8 011	[+]
ACP	185.50 187.50	176.0500 215.1000	- - - -	- - - -	- - - -	5 5 1 1	133 149 27 51	186.8000 186.7500 186.7000 186.6500	187.0000 187.0500 187.1000 187.1500	166 61 85 100	5 2 4 5
ASBIS	89,4500	14:23	139.307	89.00	0.51 %	0	0.0000	0.0000	0	139	12 324	[+]
ASB	87.25 89.70	61.9500 75.6500	- - - -	- - - -	- - - -	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
MEDINICE	81,6000	14:23	14.694	82.00	0.49 %	8	80.8000	81.0000	15	15	1 202	[+]
ICE	80.60 83.20	65.1000 79.5000	- - - -	- - - -	- - - -	3 3 4 5	695 63 223 2025	80.7000 80.6000 80.5000 80.4000	81.8000 81.9000 82.0000 82.1000	230 11 233 418	1 1 2 1
BOGDANKA	21,1500	14:14	29.085	21.05	0.48 %	0	0.0000	0.0000	0	29	614	[+]
LWB	21.00 21.35	18.9000 23.1000	- - - -	- - - -	- - - -	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
PLAZACNTR	1,2860	13:20	1.39	1.29	0.47 %	0	0.0000	0.0000	0	1	2	[+]
PLZ	1.28 1.29	1.3460 1.6420	- - - -	- - - -	- - - -	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
MAKARONPL	22,0000	14:18	12.199	22.00	0.46 %	283	22.1000	22.4000	181	12	270	[+]
MAK	21.70 22.65	19.4400 23.7500	- - - -	- - - -	- - - -	2 5 4 5	41 1961 92 501	22.0500 22.0000 21.9000 21.8000	22.4500 22.6500 22.7000 22.8500	352 1149 90 266	1 2 2 3
LENA	2,3000	14:09	6.342	2.32	0.44 %	812	2.2800	2.3300	780	6	15	[+]
LEN	2.29 2.32	2.0800 2.5400	- - - -	- - - -	- - - -	2 3 1 1	170 2016 8 800	2.2700 2.2600 2.2500 2.2400	2.3400 2.3500 2.3600 2.3700	763 1652 2911 1627	1 3 2 2
06MAGNA	2,4000	10:52	0.013	2.39	0.42 %	82	2.4000	2.4300	1219	0	0	[+]
06N	2.39 2.40	2.1200 2.5800	- - - -	- - - -	- - - -	2 2 1 1	182 891 1000 2069	2.3900 2.3800 2.3700 2.3400	2.4400 2.4500 2.4600 2.4700	185 560 3500 525	2 1 1 1
AUTOPARTN	25,1000	14:18	103.994	24.95	0.40 %	1075	26.1500	26.2000	16561	104	2 595	[+]
APR	24.10 25.25	23.3500 28.4500	- - - -	- - - -	- - - -	1 1 2 1	1075 1075 429 120	26.1000 25.9500 25.9000 25.8500	26.2500 26.3000 26.3500 26.4000	1397 6357 70 100	3 5 3 1
AMICA	51,6000	14:23	5.118	51.70	0.39 %	0	0.0000	0.0000	0	5	264	[+]
AMC	51.30 52.00	48.1500 58.8000	- - - -	- - - -	- - - -	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
COMPREMUM	1,2800	13:39	34.851	1.27	0.39 %	0	0.0000	0.0000	0	35	44	[+]
CPR	1.25 1.30	1.0850 1.3250	- - - -	- - - -	- - - -	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
ENTER	54,3000	14:19	8.249	54.80	0.37 %	540	54.1000	54.5000	77	8	448	[+]
ENT	54.10 54.80	46.8000 57.2000	- - - -	- - - -	- - - -	14 3 1 1	891 42 10 50	54.0000 53.9000 53.8000 53.7000	54.6000 54.7000 54.8000 54.9000	251 20 128 255	1 2 3 2
MURAPOL	42,1500	14:23	13.923	42.20	0.36 %	0	0.0000	0.0000	0	14	588	[+]
MUR	42.00 42.50	37.6500 45.9500	- - - -	- - - -	- - - -	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
GPW	88,0000	14:23	24.395	87.65	0.34 %	0	0.0000	0.0000	0	24	2 150	[+]
GPW	87.65 88.65	73.2500 89.4500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ESOTIQ	30,7000	12:51	0.168	30.10	0.33 %	440	30.3000	30.5000	40	0	5	[+]
EAH	30.00 30.70	28.3000 34.5000	- - - -	- - - -	- - - -	1 1 1 1	57 255 50 85	30.0000 29.7000 29.4000 29.3000	30.7000 30.8000 30.9000 31.1000	113 123 231 315	4 3 5 3
DINOPL	29,3200	14:23	1249.732	29.23	0.31 %	0	0.0000	0.0000	0	1 250	36 716	[+]
DNP	29.11 29.60	28.1700 34.4100	- - - -	- - - -	- - - -	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
PCFGROUP	3,3100	14:15	11.227	3.34	0.30 %	69	3.2800	3.3100	535	11	37	[+]
PCF	3.24 3.34	3.2100 3.9200	- - - -	- - - -	- - - -	1 2 2 1	4 414 1267 425	3.2400 3.2300 3.2200 3.2150	3.3150 3.3350 3.3400 3.3450	43 354 720 425	1 2 3 1
TESGAS	1,8200	12:17	0.257	1.85	0.28 %	175	1.8150	1.8450	720	0	0	[+]
TSG	1.82 1.85	1.7100 2.0900	- - - -	- - - -	- - - -	4 4 4 1	417 1669 2610 686	1.8100 1.8050 1.8000 1.7950	1.8650 1.8700 1.8750 1.8800	13 292 2000 5320	1 5 2 1
PROTEKTOR	1,2600	13:59	85.915	1.26	0.16 %	0	0.0000	0.0000	0	86	108	[+]
PRT	1.25 1.26	1.1420 1.3940	- - - -	- - - -	- - - -	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
SYGNITY	76,5000	14:23	5.488	76.50	0.13 %	10	76.2000	76.8000	12	5	419	[+]
SGN	75.10 77.10	65.7000 80.3000	- - - -	- - - -	- - - -	2 2 1 2	11 43 10 140	76.1000 76.0000 75.9000 75.7000	76.9000 77.0000 77.2000 77.3000	1 1587 80 218	1 1 1 2
DEBICA	90,0000	14:14	0.299	89.50	0.11 %	20	89.1000	89.5000	102	0	27	[+]
DBC	89.50 90.00	80.6000 98.4000	- - - -	- - - -	- - - -	2 3 1 2	270 137 45 55	89.0000 88.9000 88.8000 88.7000	89.9000 90.0000 90.1000 90.2000	83 725 1 537	3 6 1 1
ENEA	19,4100	14:22	207.312	19.40	0.05 %	0	0.0000	0.0000	0	207	4 052	[+]
ENA	19.32 19.87	19.3200 23.6000	- - - -	- - - -	- - - -	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
BIOTON	3,9800	14:20	28.631	3.98	0.00 %	0	0.0000	0.0000	0	29	113	[+]
BIO	3.92 3.99	3.6850 4.4950	- - - -	- - - -	- - - -	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
BOS	9,9800	13:56	9.361	9.98	0.00 %	0	0.0000	0.0000	0	9	93	[+]
BOS	9.93 9.98	9.0800 11.0800	- - - -	- - - -	- - - -	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
DGA	26,3000	11:59	10	-	0 %	0	0.0000	0.0000	0	-	0	[+]
DGA	- -	23.6000 28.8000	11:59 13:13 10:24 16:02	2200 400 170 1	26,2000 26,2000 26,3000 26,9000	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
ERG	40,0000	09:00	5	-	0 %	100	39.0000	40.0000	243	-	0	[+]
ERG	- -	36.0000 44.0000	14:11 12:14 09:00 16:17	10 10 111 50	40,0000 40,0000 40,0000 40,0000	1 1 1 0	200 40 3 0	38.4000 37.0000 34.0000 0.0000	43.0000 45.0000 46.0000 46.2000	59 1116 300 1000	1 2 1 1
FON	1,7500	12:06	1.226	1.76	0.00 %	15804	1.7500	1.7950	850	1	2	[+]
FON	1.75 1.76	1.5300 1.8700	- - - -	- - - -	- - - -	1 2 5 2	362 3730 14591 2610	1.6700 1.6650 1.6600 1.6550	1.8000 1.8150 1.8200 1.8400	1193 398 1000 1135	1 1 1 1
LESS	0,2640	17:00	5000	0.24	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LES	0.24 0.24	0.2300 0.2800	17:00 17:00 16:46 16:43	2080 2554 86 9968	0,2640 0,2640 0,2640 0,2600	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
IDMSAPL	0,5000	14:11	2	-	0 %	0	0.0000	0.0000	0	-	0	[+]
IDM	- -	0.4500 0.5500	09:24 09:00 09:00 14:53	7 989 11 1	0,4580 0,5000 0,5000 0,5000	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
INSTALKRK	37,9000	12:11	1.317	37.80	0.00 %	50	37.3000	37.4000	26	1	49	[+]
INK	36.20 37.90	33.8000 41.2000	- - - -	- - - -	- - - -	4 1 1 5	196 250 41 163	37.2000 37.1000 37.0000 36.9000	37.7000 37.8000 37.9000 38.0000	51 31 121 53	1 1 2 1
RAWLPLUG	13,9500	17:00	215	14.35	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RWL	14.35 14.35	12.6000 15.3000	17:00 17:00 17:00 17:00	19 209 39 18	13,9500 13,9500 13,9500 13,9500	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
MUZA	9,3500	15:31	100	-	0 %	900	9.3500	9.7000	600	-	0	[+]
MZA	- -	8.4500 10.2000	12:16 11:54 12:42 12:42	1 600 234 13	9,7500 9,3500 9,3500 9,5000	2 2 1 3	1073 501 1000 1002	9.3000 9.1500 9.0500 8.7500	9.7500 9.9000 10.1000 10.2000	777 492 500 438	1 1 1 1
PEPEES	0,8480	16:01	1483	0.83	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PPS	0.83 0.83	0.7540 0.9180	16:00 16:00 16:00 13:06	395 61 61 31	0,8460 0,8440 0,8440 0,8260	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
RELPOL	5,6600	13:18	0.527	5.58	0.00 %	10	5.6200	5.6600	850	1	3	[+]
RLP	5.58 5.66	5.1200 6.2400	- - - -	- - - -	- - - -	1 4 1 2	300 239 10 30	5.6000 5.5600 5.5400 5.5200	5.6800 5.7200 5.7400 5.7600	46 829 10 1000	1 3 1 1
ONESANO	0,6320	17:00	750	-	0 %	3000	0.5820	0.6000	4010	-	0	[+]
ONO	- -	0.5800 0.7080	15:53 15:53 15:25 15:25	1 7 1795 330	0,6560 0,6560 0,6300 0,6300	2 1 1 2	5029 50 50 110	0.5800 0.5780 0.5760 0.5740	0.6100 0.6120 0.6140 0.6160	50 50 50 50	1 1 1 1
STALPROFI	9,0000	13:45	10.278	9.02	0.00 %	0	0.0000	0.0000	0	10	92	[+]
STF	8.80 9.16	8.4200 10.2500	- - - -	- - - -	- - - -	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
WIKANA	8,2500	12:49	0.244	8.25	0.00 %	0	0.0000	0.0000	0	0	2	[+]
WIK	8.05 8.25	7.0500 8.5500	- - - -	- - - -	- - - -	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
POINTGROUP	1,9550	12:34	25	2.00	0.00 %	4184	1.9550	2.0000	3817	0	0	[+]
PGM	2.00 2.00	1.8000 2.2000	12:33 09:24 13:13 09:14	25 5 85 500	2,0000 2,0000 1,9550 2,0500	1 2 1 1	3847 2 2000 10	1.9500 1.9150 1.8900 1.8650	2.0300 2.0400 2.0500 2.0600	3800 3688 446 1000	1 1 1 1
HELIO	50,0000	12:39	0.146	51.20	0.00 %	445	50.0000	51.2000	135	0	7	[+]
HEL	50.00 51.20	48.5000 59.0000	- - - -	- - - -	- - - -	1 1 5 1	80 153 329 130	49.2000 49.1000 49.0000 48.6000	51.4000 52.4000 53.0000 53.6000	481 499 100 127	2 1 1 2
NTTSYSTEM	12,7000	14:12	2.065	12.65	0.00 %	879	12.7500	12.9500	100	2	26	[+]
NTT	12.30 12.75	10.9000 13.3000	- - - -	- - - -	- - - -	1 1 2 3	172 40 651 458	12.7000 12.5500 12.4500 12.4000	13.0000 13.0500 13.1000 13.1500	974 748 289 300	2 2 2 1
ORCOGROUP	3,5000	16:48	1	-	0 %	19	3.5000	3.6000	5	-	0	[+]
OPG	- -	3.1600 3.8400	10:51 09:00 15:54 11:48	11 1 11 2	3,5200 3,9800 3,9800 3,9800	1 2 2 0	928 1227 4321 0	3.3800 3.3000 3.2000 0.0000	3.9800 4.0000 4.3600 4.4800	1956 2600 341 267	1 1 1 1
PANOVA	15,6500	13:07	0.282	15.65	0.00 %	222	15.6000	15.7500	138	0	4	[+]
NVA	15.65 15.65	14.2000 17.3000	- - - -	- - - -	- - - -	1 2 1 3	215 145 500 819	15.5500 15.5000 15.4500 15.3500	15.8500 15.9000 16.0000 16.1000	222 5000 111 1098	1 1 1 2
SILVANO	4,8000	14:57	500	-	0 %	291	4.6300	4.8000	5416	-	0	[+]
SFG	- -	4.3200 5.2800	13:50 13:39 13:08 12:52	600 100 135 20	4,8000 4,8000 4,8000 4,8000	1 1 1 1	310 300 311 300	4.6200 4.6000 4.5100 4.5000	5.0000 5.1000 5.2000 5.2600	222 222 222 1302	1 1 1 3
KPPD	21,0000	09:00	5	-	0 %	610	19.5000	20.4000	375	-	0	[+]
KPD	- -	18.9000 23.0000	09:37 10:01 12:06 12:06	1 33 19 40	20,0000 20,0000 20,0000 19,9000	1 1 1 1	167 20 69 500	19.4000 19.3000 19.2000 18.5000	21.0000 22.0000 22.6000 23.4000	160 20 82 27	2 1 1 1
IZOLACJA	3,6000	10:43	161	3.75	0.00 %	4	3.5100	3.6000	6	0	0	[+]
IZO	3.75 3.75	3.2400 3.9600	10:43 09:00 14:19 14:19	63 2 2 118	3,6000 3,6000 3,6000 3,6000	1 1 1 1	1000 770 1 132	3.3800 3.2600 3.2200 3.1300	3.7600 3.8800 3.9500 3.9600	278 544 350 630	1 2 1 1
WIELTON	5,4700	14:11	19.668	5.47	0.00 %	0	0.0000	0.0000	0	20	107	[+]
WLT	5.44 5.47	4.9700 6.0700	- - - -	- - - -	- - - -	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
SKYLINE	1,5800	12:46	47	-	0 %	4336	1.5800	1.6800	4434	-	0	[+]
SKL	- -	1.4300 1.7300	12:09 10:58 10:57 10:57	4700 1 1000 200	1,5800 1,6800 1,6000 1,6100	1 1 1 1	3000 200 3000 5000	1.5500 1.5400 1.5300 1.5200	1.6900 1.7000 1.7900 1.8800	3000 400 5000 690	1 1 1 1
VINDEXUS	14,6500	13:45	5.481	14.60	0.00 %	211	14.5000	14.7000	500	5	80	[+]
VIN	14.20 14.75	12.8500 15.6500	- - - -	- - - -	- - - -	2 1 1 1	1711 290 900 5	14.4500 14.4000 14.3500 14.3000	14.7500 14.8000 14.8500 14.9000	159 1220 419 590	1 2 2 1
DELKO	5,9400	13:52	2.62	5.97	0.00 %	93	5.9500	6.0000	1266	3	16	[+]
DEL	5.94 6.00	5.4000 6.6000	- - - -	- - - -	- - - -	3 1 5 23	280 125 978 2981	5.9400 5.9200 5.9100 5.9000	6.0100 6.0500 6.0700 6.0800	1300 100 750 30	1 1 1 1
APLISENS	18,1500	13:10	0.31	18.15	0.00 %	382	18.1000	18.1500	853	0	6	[+]
APN	18.10 18.15	16.6500 20.2000	- - - -	- - - -	- - - -	1 2 1 1	300 492 1 450	18.0500 18.0000 17.9500 17.8500	18.3500 18.5000 18.6500 18.7000	10 6 250 200	1 1 1 3
NTCAPITAL	0,6040	12:57	0.406	0.57	0.00 %	500	0.5840	0.6040	2389	0	0	[+]
NTC	0.57 0.61	0.5280 0.6440	- - - -	- - - -	- - - -	1 2 1 1	500 17650 345 500	0.5720 0.5700 0.5680 0.5660	0.6060 0.6080 0.6100 0.6120	499 500 2000 600	1 1 1 2
INPRO	7,7000	12:08	0.104	7.70	0.00 %	0	0.0000	0.0000	0	0	1	[+]
INP	7.70 7.70	6.8500 8.3500	- - - -	- - - -	- - - -	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
ENELMED	19,1000	16:25	2	19.50	0.00 %	116	19.1000	19.4000	5	0	0	[+]
ENE	19.50 19.50	17.6000 21.4000	16:25 09:39 09:37 09:37	10 94 5 1	19,2000 19,1000 19,2000 19,2000	1 1 4 3	5 20 235 407	19.0000 18.9000 18.8000 18.7000	19.5000 19.6000 19.7000 19.8000	199 5 9 10	2 1 1 1
TATRY MOUNTAIN	85,0000	13:46	20	-	0 %	9	80.0000	84.5000	110	-	0	[+]
TMR	- -	76.5000 93.5000	16:49 16:49 16:49 13:28	11 1 8 1	85,0000 85,0000 85,0000 78,5000	2 1 1 2	3 27 2 38	79.0000 78.5000 77.0000 76.5000	85.0000 86.5000 87.0000 88.0000	115 69 88 112	3 1 1 2
ATENDE	3,7200	14:06	10.212	3.72	0.00 %	0	0.0000	0.0000	0	10	38	[+]
ATD	3.67 3.72	2.7800 3.3800	- - - -	- - - -	- - - -	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
PHN	9,4400	12:21	0.006	9.44	0.00 %	554	9.3600	9.4400	179	0	0	[+]
PHN	9.44 9.44	8.6200 10.5000	- - - -	- - - -	- - - -	5 3 1 2	2068 265 180 240	9.3200 9.3000 9.2800 9.2600	9.4600 9.4800 9.5000 9.5200	1082 310 570 266	2 2 3 2
VIVID	0,6200	12:27	2.761	0.62	0.00 %	1781	0.6200	0.6240	15	3	2	[+]
VVD	0.62 0.62	0.5760 0.7020	- - - -	- - - -	- - - -	1 2 1 3	20 3259 150 85	0.6160 0.6150 0.6130 0.6120	0.6250 0.6270 0.6280 0.6290	1690 46 1770 6500	3 1 2 2
MEXPOLSKA	3,7300	14:02	1.124	3.73	0.00 %	530	3.6600	3.7800	77	1	4	[+]
MEX	3.64 3.73	3.2600 3.9800	- - - -	- - - -	- - - -	2 2 1 2	1148 170 155 20	3.6500 3.6000 3.5600 3.5500	3.7900 3.8000 3.8200 3.8400	80 2128 800 3803	2 7 1 6
OTLOG	16,0000	13:56	2.499	15.62	0.00 %	65	15.9000	15.9400	25	2	40	[+]
OTS	15.62 16.36	12.1200 14.8000	- - - -	- - - -	- - - -	1 4 1 1	5 40 128 197	15.6600 15.6400 15.6200 15.6000	16.0000 16.2000 16.3400 16.3600	171 89 89 5	1 1 3 1
POLWAX	1,0000	11:32	4.254	1.00	0.00 %	0	0.0000	0.0000	0	4	4	[+]
PWX	0.99 1.00	0.8840 1.0800	- - - -	- - - -	- - - -	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
PCCROKITA	66,2000	14:12	1.45	66.00	0.00 %	0	0.0000	0.0000	0	1	96	[+]
PCR	66.00 66.80	62.4000 76.2000	- - - -	- - - -	- - - -	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
SKARBIEC	35,0000	14:23	1.023	35.00	0.00 %	175	34.0000	35.3000	1	1	36	[+]
SKH	34.10 35.40	32.1000 39.1000	- - - -	- - - -	- - - -	2 1 2 5	105 500 21 84	33.8000 33.7000 33.5000 33.4000	35.4000 35.5000 35.6000 35.7000	771 51 159 100	4 1 4 1
WIRTUALNA	59,6000	14:17	5.722	58.60	0.00 %	0	0.0000	0.0000	0	6	339	[+]
WPL	58.60 59.80	52.9000 64.5000	- - - -	- - - -	- - - -	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
JRHOLDING	4,6500	13:35	0.435	4.65	0.00 %	0	0.0000	0.0000	0	0	2	[+]
JRH	4.65 4.65	4.9400 6.0200	- - - -	- - - -	- - - -	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
IMS	2,1300	13:19	1.454	2.13	0.00 %	116	2.0750	2.1250	128	1	3	[+]
IMS	2.07 2.14	1.9180 2.3400	- - - -	- - - -	- - - -	3 1 4 5	2192 8 2182 4670	2.0700 2.0650 2.0600 2.0500	2.1300 2.1400 2.1450 2.1500	27 161 222 3800	1 3 2 3
EUROHOLD	4,1800	14:23	0.696	4.18	0.00 %	1	4.1200	4.1800	696	1	3	[+]
EHG	4.18 4.18	3.7200 4.5200	- - - -	- - - -	- - - -	2 1 1 2	1200 250 1 464	4.1000 4.0800 4.0200 4.0000	4.3200 4.3400 4.4800 4.6000	100 229 400 250	1 1 1 1
NEPTIS	15,0000	13:51	0.448	15.00	0.00 %	75	14.7000	15.0000	271	0	7	[+]
YAN	14.90 15.00	13.5000 16.5000	- - - -	- - - -	- - - -	1 4 2 1	560 177 6 1	14.6000 14.5000 14.4000 14.3000	15.1000 15.2000 15.3000 15.4000	646 535 942 470	2 3 5 1
CAPITEA	0,4490	14:03	65.812	0.45	0.00 %	5070	0.4390	0.4400	7300	66	29	[+]
CAP	0.44 0.45	0.3960 0.4840	- - - -	- - - -	- - - -	1 1 1 1	2350 1765 2400 6000	0.4380 0.4370 0.4330 0.4320	0.4470 0.4480 0.4490 0.4500	10820 4266 12284 19800	2 2 3 2
NANOGROUP	2,2850	14:12	77.191	2.29	0.00 %	1338	2.2600	2.2850	2457	77	175	[+]
NNG	2.26 2.29	2.0900 2.5500	- - - -	- - - -	- - - -	4 6 1 1	15106 4706 750 500	2.2550 2.2500 2.2400 2.2350	2.2900 2.3000 2.3350 2.3400	4541 8571 960 1639	1 2 1 2
AIRWAY	0,2550	13:30	80.332	0.26	0.00 %	496	0.2530	0.2550	3170	80	21	[+]
AWM	0.25 0.26	0.2530 0.3090	- - - -	- - - -	- - - -	2 2 1 1	1933 5423 100 379	0.2525 0.2520 0.2515 0.2510	0.2585 0.2590 0.2595 0.2600	300 4020 6486 130696	1 1 2 1
MAXCOM	6,5000	12:41	0.5	6.54	0.00 %	20	5.9600	6.2000	71	1	3	[+]
MXC	6.50 6.54	5.5400 6.7400	- - - -	- - - -	- - - -	1 1 1 1	8 664 2 260	5.9200 5.9000 5.8800 5.8600	6.2200 6.3000 6.3400 6.3600	938 239 214 232	2 1 2 1
SPYROSOFT	393,0000	14:23	0.328	394.00	0.00 %	116	391.0000	394.0000	40	0	128	[+]
SPR	390.00 394.00	363.0000 443.0000	- - - -	- - - -	- - - -	4 2 1 4	129 13 1 17	390.0000 388.0000 387.0000 386.0000	395.0000 396.0000 397.0000 398.0000	49 164 1 43	3 2 1 1
JWWINVEST	2,9400	12:40	0.457	2.94	0.00 %	469	2.8500	2.8900	418	0	1	[+]
JWW	2.94 2.94	2.5400 3.1000	- - - -	- - - -	- - - -	1 1 1 2	200 2426 3500 230	2.8300 2.8200 2.8100 2.8000	2.9000 2.9100 2.9200 2.9400	100 100 100 100	1 1 1 1
COMP	93,3000	14:17	6.499	92.70	-0.11 %	0	0.0000	0.0000	0	6	604	[+]
CMP	91.70 93.80	67.5000 82.5000	- - - -	- - - -	- - - -	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
CREOTECH	802,0000	14:23	13.674	800.00	-0.12 %	0	0.0000	0.0000	0	14	10 908	[+]
CRI	772.00 826.00	900.0000 1098.0000	- - - -	- - - -	- - - -	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
TORPOL	70,7000	14:22	5.327	71.50	-0.14 %	0	0.0000	0.0000	0	5	379	[+]
TOR	70.50 71.80	62.0000 75.6000	- - - -	- - - -	- - - -	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
GRUPAAZOTY	20,2000	14:23	312.648	20.30	-0.20 %	2525	20.2000	20.2400	1682	313	6 301	[+]
ATT	19.72 20.48	20.7000 25.3000	- - - -	- - - -	- - - -	4 3 4 4	928 798 1539 746	20.1800 20.1600 20.1400 20.1200	20.2600 20.2800 20.3000 20.3200	766 3878 1483 9345	6 5 4 5
ENERGA	18,5000	14:21	3.976	18.48	-0.22 %	0	0.0000	0.0000	0	4	74	[+]
ENG	18.48 18.54	17.0000 20.7500	- - - -	- - - -	- - - -	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
DIAG	175,3000	14:22	14.804	175.80	-0.23 %	37	174.6000	174.9000	24	15	2 588	[+]
DIA	172.60 177.30	153.0000 187.0000	- - - -	- - - -	- - - -	1 2 1 1	11 7 6 29	174.5000 174.4000 174.3000 174.2000	175.0000 175.2000 175.5000 175.6000	235 44 183 572	5 2 1 2
MILKILAND	1,6480	13:52	24.801	1.70	-0.24 %	0	0.0000	0.0000	0	25	41	[+]
MLK	1.63 1.70	1.4820 1.8100	- - - -	- - - -	- - - -	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
ATMGRUPA	3,7400	14:09	18.401	3.75	-0.27 %	1314	4.0000	4.0200	1796	18	69	[+]
ATG	3.74 3.78	3.7000 4.5200	- - - -	- - - -	- - - -	2 1 4 5	479 1950 13025 6014	3.9800 3.9700 3.9600 3.9500	4.0300 4.0400 4.0500 4.0600	8724 4499 7382 1100	2 3 7 1
MOSTALWAR	3,7300	13:56	7.047	3.74	-0.27 %	5003	3.9000	3.9300	473	7	26	[+]
MSW	3.70 3.74	3.5400 4.3200	- - - -	- - - -	- - - -	1 1 3 1	332 350 60 311	3.8900 3.8600 3.8500 3.8300	3.9400 3.9500 3.9600 3.9700	333 648 472 668	1 2 3 2
WAWEL	726,0000	14:16	0.088	740.00	-0.27 %	0	0.0000	0.0000	0	0	64	[+]
WWL	714.00 740.00	698.0000 850.0000	- - - -	- - - -	- - - -	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
KSGAGRO	3,6000	11:22	2.33	3.61	-0.28 %	0	0.0000	0.0000	0	2	8	[+]
KSG	3.60 3.61	3.3200 4.0500	- - - -	- - - -	- - - -	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
IBSM	67,8000	10:29	0.113	68.00	-0.29 %	0	0.0000	0.0000	0	0	7	[+]
IBS	65.00 68.00	62.2000 75.8000	- - - -	- - - -	- - - -	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
DEKPOL	66,6000	14:10	1.457	66.60	-0.30 %	159	66.0000	66.6000	99	1	97	[+]
DEK	66.00 66.80	63.0000 76.6000	- - - -	- - - -	- - - -	3 3 4 1	191 143 483 39	65.8000 65.6000 65.4000 65.2000	66.8000 67.0000 67.4000 68.0000	359 175 25 53	3 2 1 2
INTERBUD	1,5750	11:56	0.068	1.60	-0.32 %	32	1.4300	1.5750	207	0	0	[+]
ITB	1.58 1.60	1.5350 1.8750	- - - -	- - - -	- - - -	1 1 2 1	367 495 465 277	1.4100 1.4050 1.4000 1.3200	1.5800 1.5950 1.6000 1.6450	647 55 298 984	1 1 1 1
ULTGAMES	15,2000	13:27	0.61	15.25	-0.33 %	458	14.8500	15.1500	50	1	9	[+]
ULG	14.80 15.30	13.5000 16.5000	- - - -	- - - -	- - - -	2 1 2 2	151 9 530 319	14.8000 14.7500 14.7000 14.6500	15.2000 15.3000 15.5000 15.5500	194 50 2580 55	1 1 4 1
SONEL	14,6000	13:47	0.144	14.65	-0.34 %	12	14.6500	14.7000	2202	0	2	[+]
SON	14.60 14.65	13.4500 16.3500	- - - -	- - - -	- - - -	1 2 3 2	2 56 259 21	14.6000 14.5500 14.5000 14.4000	14.8000 14.8500 14.9500 15.0000	20 47 411 631	1 1 2 3
ARCTIC	5,8700	14:12	32.685	5.86	-0.34 %	2948	5.8500	5.8900	277	33	190	[+]
ATC	5.68 5.90	5.2700 6.4300	- - - -	- - - -	- - - -	2 2 1 1	280 2999 2300 200	5.8300 5.8000 5.7900 5.7800	5.9000 5.9100 5.9200 5.9300	4604 1612 1140 500	10 4 3 1
PATENTUS	2,7300	12:45	1.666	2.73	-0.36 %	0	0.0000	0.0000	0	2	5	[+]
PAT	2.73 2.73	2.3900 2.9100	- - - -	- - - -	- - - -	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
VRGSA	5,4000	14:05	17.613	5.36	-0.37 %	0	0.0000	0.0000	0	18	95	[+]
VRG	5.34 5.48	4.9700 6.0600	- - - -	- - - -	- - - -	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
LUBAWA	13,2000	14:23	405.466	13.24	-0.38 %	492	13.0400	13.0800	354	405	5 403	[+]
LBW	13.12 13.59	8.5450 10.4300	- - - -	- - - -	- - - -	4 12 9 54	245 2077 1214 28533	13.0300 13.0200 13.0100 13.0000	13.0900 13.1000 13.1100 13.1200	127 1299 703 153	1 4 4 1
POLIMEXMS	7,8500	14:23	504.859	7.96	-0.38 %	0	0.0000	0.0000	0	505	3 999	[+]
PXM	7.82 8.04	7.1800 8.7700	- - - -	- - - -	- - - -	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
DEVELIA	10,5600	14:22	113.855	10.60	-0.38 %	0	0.0000	0.0000	0	114	1 208	[+]
DVL	10.54 10.70	9.3300 11.3800	- - - -	- - - -	- - - -	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
KRVITAMIN	12,9500	14:15	0.222	12.70	-0.38 %	0	0.0000	0.0000	0	0	3	[+]
KVT	12.10 12.95	11.2500 13.7500	- - - -	- - - -	- - - -	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
KOGENERA	73,5000	14:19	3.671	73.80	-0.41 %	0	0.0000	0.0000	0	4	271	[+]
KGN	73.40 74.90	73.3000 89.5000	- - - -	- - - -	- - - -	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
GRUPRACUJ	47,8000	14:19	10.692	49.00	-0.42 %	0	0.0000	0.0000	0	11	511	[+]
GPP	47.30 49.00	41.2000 50.3000	- - - -	- - - -	- - - -	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
IMMOBILE	4,5300	14:21	3.59	4.55	-0.44 %	0	0.0000	0.0000	0	4	16	[+]
GKI	4.53 4.65	4.3100 5.2400	- - - -	- - - -	- - - -	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
DMGROUP	2,2500	13:21	10.234	2.17	-0.44 %	0	0.0000	0.0000	0	10	23	[+]
DMG	2.17 2.27	2.0500 2.4900	- - - -	- - - -	- - - -	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
ONDE	8,2200	14:23	10.375	8.24	-0.48 %	0	0.0000	0.0000	0	10	85	[+]
OND	8.15 8.24	7.7700 9.4900	- - - -	- - - -	- - - -	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
FORTE	18,8500	12:22	0.891	18.90	-0.53 %	0	0.0000	0.0000	0	1	17	[+]
FTE	18.80 18.90	17.1000 20.9000	- - - -	- - - -	- - - -	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
BIGCHEESE	4,5400	12:08	5.221	4.56	-0.55 %	5	4.5200	4.5600	288	5	24	[+]
BCS	4.50 4.56	4.2650 5.2000	- - - -	- - - -	- - - -	4 1 6 2	736 688 1335 488	4.5100 4.5050 4.5000 4.4900	4.5650 4.5700 4.5900 4.5950	459 1000 373 1110	1 1 1 1
MWTRADE	3,5400	11:12	0.002	3.54	-0.56 %	33	3.3800	3.5600	200	0	0	[+]
MWT	3.54 3.54	3.2600 3.9800	- - - -	- - - -	- - - -	2 1 1 2	553 1000 1000 1001	3.3400 3.3200 3.3000 3.2600	3.5800 3.6000 3.6200 3.6800	1000 650 488 101	1 1 1 2
FEERUM	17,0500	10:51	0.371	17.40	-0.58 %	572	17.0500	17.3500	100	0	6	[+]
FEE	17.05 17.45	14.8500 18.1500	- - - -	- - - -	- - - -	2 2 1 1	1393 400 222 1	17.0000 16.7000 16.5000 16.2500	17.5000 17.8000 17.8500 17.9000	78 450 460 104	1 1 1 1
GENOMTEC	5,1200	14:11	67.263	5.15	-0.58 %	0	0.0000	0.0000	0	67	350	[+]
GMT	5.05 5.33	4.6550 5.6800	- - - -	- - - -	- - - -	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
CYFRPLSAT	15,0500	14:22	293.422	15.10	-0.59 %	1697	15.0200	15.0250	460	293	4 422	[+]
CPS	14.98 15.20	14.8950 18.2050	- - - -	- - - -	- - - -	3 1 4 5	32 273 803 2210	15.0150 15.0100 15.0050 15.0000	15.0300 15.0400 15.0450 15.0500	1168 1540 997 1527	2 3 2 3
ZAMET	0,9120	14:01	128.66	0.91	-0.65 %	0	0.0000	0.0000	0	129	117	[+]
ZMT	0.90 0.92	0.7860 0.9580	- - - -	- - - -	- - - -	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
ANSWEAR	17,5000	14:21	12.816	17.60	-0.68 %	0	0.0000	0.0000	0	13	224	[+]
ANR	17.42 17.64	16.2000 19.8000	- - - -	- - - -	- - - -	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
CAPITAL	2,8800	14:23	22.487	2.90	-0.69 %	0	0.0000	0.0000	0	22	64	[+]
CPA	2.82 2.92	3.2800 4.0000	- - - -	- - - -	- - - -	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
KERNEL	19,3000	14:19	1.607	19.36	-0.72 %	0	0.0000	0.0000	0	2	31	[+]
KER	19.16 19.40	17.2200 21.0000	- - - -	- - - -	- - - -	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
QNATECHNO	41,2000	14:19	3.577	41.40	-0.72 %	50	45.3000	46.8000	420	4	145	[+]
QNA	40.00 41.40	39.0000 47.6000	- - - -	- - - -	- - - -	1 3 2 1	120 510 170 50	45.1000 45.0000 44.4000 44.0000	46.9000 47.0000 47.2000 47.3000	80 238 170 30	1 2 1 1
EQUNICO	1,3400	14:16	13.257	1.35	-0.74 %	0	0.0000	0.0000	0	13	18	[+]
EQU	1.33 1.35	1.0600 1.2900	- - - -	- - - -	- - - -	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
INTROL	8,0000	13:40	0.274	8.06	-0.74 %	0	0.0000	0.0000	0	0	2	[+]
INL	7.82 8.06	7.0000 8.5200	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CLOUD	79,4000	14:22	0.502	80.00	-0.75 %	25	79.6000	80.6000	50	1	40	[+]
CLD	79.00 81.00	66.6000 81.4000	- - - -	- - - -	- - - -	2 2 3 2	49 68 59 108	79.2000 79.0000 78.2000 78.0000	80.8000 81.0000 81.8000 82.2000	93 121 142 49	1 2 2 1
HYDROTOR	12,6000	13:02	0.203	12.75	-0.79 %	185	13.6500	14.0000	146	0	3	[+]
HDR	12.60 12.75	12.4000 15.1000	- - - -	- - - -	- - - -	1 1 1 4	95 100 100 525	13.6000 13.5500 13.4500 13.4000	14.1500 14.2000 14.9500 15.2000	10 529 50 253	1 1 1 1
POLICE	7,4400	14:19	2.874	7.50	-0.80 %	0	0.0000	0.0000	0	3	22	[+]
PCE	7.44 7.60	7.1000 8.6600	- - - -	- - - -	- - - -	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
TAURONPE	9,6120	14:23	2278.489	9.70	-0.80 %	151	9.4520	9.4580	336	2 278	21 970	[+]
TPE	9.44 9.82	8.6580 10.5800	- - - -	- - - -	- - - -	2 1 3 3	1036 272 1261 2452	9.4500 9.4480 9.4460 9.4440	9.4600 9.4620 9.4640 9.4660	636 3584 1188 1188	2 3 2 2
KOMPUTRON	5,9900	12:57	4.748	6.04	-0.83 %	0	0.0000	0.0000	0	5	28	[+]
KOM	5.86 6.05	5.4000 6.5800	- - - -	- - - -	- - - -	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
CASPAR	6,0000	11:23	1.028	6.35	-0.83 %	8	6.0000	6.1000	266	1	7	[+]
CSR	6.00 6.45	4.6000 5.6000	- - - -	- - - -	- - - -	1 1 1 3	1300 75 121 289	5.8500 5.7500 5.6500 5.2000	6.3500 6.4500 6.9000 7.0000	10 4084 72 15	1 1 1 1
OPTEAM	5,9000	13:48	2.437	5.80	-0.84 %	0	0.0000	0.0000	0	2	14	[+]
OPM	5.75 5.90	6.3500 7.7500	- - - -	- - - -	- - - -	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
4MASS	4,6000	14:14	9.706	4.64	-0.86 %	0	0.0000	0.0000	0	10	45	[+]
4MS	4.60 4.70	3.7000 4.5200	- - - -	- - - -	- - - -	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
PGE	10,1000	14:24	1732.57	10.27	-0.88 %	0	0.0000	0.0000	0	1 733	17 665	[+]
PGE	10.06 10.30	9.7200 11.8800	- - - -	- - - -	- - - -	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
JSW	25,9500	14:23	232.062	26.20	-0.92 %	0	0.0000	0.0000	0	232	6 049	[+]
JSW	25.80 26.46	24.5100 29.9500	- - - -	- - - -	- - - -	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
IMCOMPANY	36,5500	14:09	0.691	36.50	-0.95 %	0	0.0000	0.0000	0	1	25	[+]
IMC	34.70 36.55	37.1000 45.3000	- - - -	- - - -	- - - -	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
AILLERON	16,7400	14:13	0.583	16.92	-0.95 %	0	0.0000	0.0000	0	1	10	[+]
ALL	16.44 16.92	14.9400 18.2200	- - - -	- - - -	- - - -	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
MOBRUK	356,0000	14:20	2.612	358.50	-0.97 %	44	353.5000	355.0000	64	3	930	[+]
MBR	354.00 361.00	324.0000 396.0000	- - - -	- - - -	- - - -	6 1 5 6	45 10 189 89	353.0000 352.5000 352.0000 351.5000	356.0000 357.0000 357.5000 358.0000	20 10 118 12	2 1 2 3
MERCATOR	50,5000	14:20	11.5	51.00	-0.98 %	342	50.8000	51.2000	148	12	579	[+]
MRC	49.75 51.00	51.1000 62.3000	- - - -	- - - -	- - - -	2 3 2 4	97 708 134 374	50.6000 50.5000 50.4000 50.3000	51.3000 51.4000 51.5000 51.7000	360 50 473 327	1 1 1 3
NOCTILUCA	99,0000	13:46	2.094	99.60	-1.00 %	50	98.6000	99.0000	516	2	207	[+]
NCL	98.20 100.60	90.0000 110.0000	- - - -	- - - -	- - - -	4 1 2 3	143 50 181 1019	98.5000 98.4000 98.3000 98.2000	99.9000 100.0000 100.6000 100.8000	3 5 368 32	1 1 1 2
XPLUS	2,9500	11:57	24.975	2.98	-1.01 %	0	0.0000	0.0000	0	25	71	[+]
XPL	2.80 2.98	2.6100 3.1900	- - - -	- - - -	- - - -	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
BIOMAXIMA	9,5800	13:04	2.013	9.58	-1.03 %	252	9.5100	9.5800	279	2	19	[+]
BMX	9.47 9.68	9.9400 12.1400	- - - -	- - - -	- - - -	1 2 1 1	300 86 100 1	9.5000 9.4700 9.4200 9.4100	9.6000 9.6100 9.6200 9.6800	656 100 45 335	1 1 1 1
TSGAMES	95,0000	14:18	8.765	96.00	-1.04 %	0	0.0000	0.0000	0	9	834	[+]
TEN	94.80 96.15	81.0500 99.0500	- - - -	- - - -	- - - -	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
3RGAMES	0,7600	13:49	19.338	0.76	-1.04 %	0	0.0000	0.0000	0	19	15	[+]
3RG	0.76 0.77	0.6980 0.8500	- - - -	- - - -	- - - -	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
LENTEX	7,1800	13:26	0.204	7.34	-1.10 %	0	0.0000	0.0000	0	0	1	[+]
LTX	7.18 7.34	6.3400 7.7400	- - - -	- - - -	- - - -	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
BBIDEVNFI	5,3400	12:02	1.116	5.40	-1.11 %	72	5.3400	5.3800	240	1	6	[+]
BBD	5.28 5.40	4.8600 5.9400	- - - -	- - - -	- - - -	1 1 2 2	94 718 501 501	5.3200 5.2800 5.2600 5.2400	5.4000 5.4200 5.4400 5.5000	1595 3087 4002 708	2 4 3 4
PROJPRZEM	18,2000	15:58	9	17.70	-1.13 %	0	0.0000	0.0000	0	0	4	[+]
PJP	17.50 17.70	15.7000 19.1000	15:58 15:58 15:58 15:51	85 6 9 29	18,2000 18,2000 18,1000 18,1000	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
ORANGEPL	15,7300	14:23	650.282	15.86	-1.13 %	0	0.0000	0.0000	0	650	10 281	[+]
OPL	15.64 15.97	14.8050 18.0950	- - - -	- - - -	- - - -	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
CLNPHARMA	20,6500	14:22	6.304	20.90	-1.20 %	0	0.0000	0.0000	0	6	131	[+]
CLN	20.60 21.00	18.6400 22.7500	- - - -	- - - -	- - - -	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
SCPFL	123,2000	13:24	0.075	124.00	-1.28 %	6	123.4000	123.8000	3	0	9	[+]
SCP	122.20 124.00	104.4000 127.6000	- - - -	- - - -	- - - -	1 1 1 2	5 9 20 19	123.0000 122.8000 122.4000 122.2000	124.0000 124.4000 124.6000 124.8000	16 1 10 27	2 1 1 1
CAPTORTX	77,0000	14:23	1.123	76.40	-1.28 %	0	0.0000	0.0000	0	1	86	[+]
CTX	76.00 77.00	69.0000 84.2000	- - - -	- - - -	- - - -	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
GAMFACTOR	4,8850	13:56	9.172	4.90	-1.31 %	0	0.0000	0.0000	0	9	44	[+]
GIF	4.77 4.95	4.6000 5.6200	- - - -	- - - -	- - - -	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
ODLEWNIE	22,0000	14:04	16.724	22.50	-1.35 %	0	0.0000	0.0000	0	17	366	[+]
ODL	21.40 22.50	15.9500 19.4500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MERCOR	14,5000	13:45	1.103	14.70	-1.36 %	251	14.3000	14.5000	211	1	16	[+]
MCR	14.25 14.70	13.9000 16.9000	- - - -	- - - -	- - - -	1 4 3 1	20 142 783 250	14.2500 14.2000 14.0500 14.0000	14.5500 14.6500 14.7000 14.9000	300 133 947 1	1 1 3 1
GRODNO	16,9500	14:22	4.102	16.65	-1.45 %	538	16.6500	16.7500	6	4	69	[+]
GRN	16.65 17.30	16.4500 20.0000	- - - -	- - - -	- - - -	2 2 1 3	1800 1258 440 888	16.6000 16.5500 16.5000 16.4000	16.9000 16.9500 17.0000 17.0500	10 172 5 101	1 1 1 1
KINOPOL	19,9000	14:04	12.348	20.20	-1.49 %	663	19.9000	20.0000	100	12	247	[+]
KPL	19.85 20.20	17.5000 21.3000	- - - -	- - - -	- - - -	3 2 1 1	228 650 500 500	19.8500 19.8000 19.7000 19.6500	20.1000 20.2000 20.3000 20.4000	2392 600 500 630	2 2 1 2
INTERCARS	782,0000	14:23	2.379	794.00	-1.51 %	0	0.0000	0.0000	0	2	1 873	[+]
CAR	779.00 798.00	742.0000 906.0000	- - - -	- - - -	- - - -	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
PCCEXOL	1,9300	14:22	22.146	1.96	-1.53 %	0	0.0000	0.0000	0	22	43	[+]
PCX	1.92 1.97	1.7800 2.1700	- - - -	- - - -	- - - -	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
NOVAVISGR	0,6400	13:44	35.006	0.65	-1.54 %	0	0.0000	0.0000	0	35	22	[+]
NVG	0.62 0.65	0.6270 0.7650	- - - -	- - - -	- - - -	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
INC SA	1,6000	14:11	12.162	1.63	-1.54 %	1200	1.5550	1.5900	1536	12	19	[+]
INC	1.52 1.63	1.4400 1.7600	- - - -	- - - -	- - - -	2 2 2 1	2000 3000 8355 10	1.5500 1.5400 1.5350 1.5300	1.5950 1.6150 1.6200 1.6250	500 70 5000 8934	1 1 1 2
COALENERG	2,1680	14:00	13.909	2.20	-1.54 %	500	2.1220	2.1620	326	14	30	[+]
CLE	2.11 2.20	1.7110 2.0900	- - - -	- - - -	- - - -	1 1 1 1	939 200 999 500	2.1200 2.1120 2.1080 2.1020	2.1700 2.1780 2.1820 2.1880	653 463 3169 3428	1 1 3 1
MOSTALPLC	11,9000	12:34	0.105	12.10	-1.65 %	0	0.0000	0.0000	0	0	1	[+]
MSP	11.90 12.10	11.7000 14.3000	- - - -	- - - -	- - - -	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
PHOTON	1,1800	14:07	1.172	1.19	-1.67 %	0	0.0000	0.0000	0	1	1	[+]
PEN	1.17 1.20	1.3800 1.6800	- - - -	- - - -	- - - -	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
ONEMORE	2,3600	14:23	192.576	2.39	-1.67 %	1000	2.3200	2.3600	800	193	451	[+]
OML	2.26 2.41	2.4600 3.0000	- - - -	- - - -	- - - -	4 7 5 6	3540 9098 1358 3804	2.3100 2.3000 2.2900 2.2800	2.3700 2.3800 2.3900 2.4000	1170 2470 8216 18349	2 4 8 11
ARLEN	23,6000	14:15	7.614	23.85	-1.67 %	155	23.6000	23.7500	892	8	180	[+]
ARL	23.55 24.00	22.5000 27.5000	- - - -	- - - -	- - - -	11 16 2 3	2494 658 322 106	23.5500 23.5000 23.4500 23.4000	23.8000 23.9000 24.0000 24.2000	1873 25 47 20	4 1 1 1
PGFGROUP	0,5200	13:45	10.141	0.54	-1.70 %	0	0.0000	0.0000	0	10	5	[+]
PGV	0.52 0.54	0.5030 0.6130	- - - -	- - - -	- - - -	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
TRAKCJA	3,3700	14:22	90.262	3.44	-1.75 %	1000	3.3550	3.3900	595	90	307	[+]
TRK	3.36 3.50	3.2150 3.9250	- - - -	- - - -	- - - -	1 1 2 2	1935 3411 3650 593	3.3500 3.3350 3.3300 3.3250	3.4000 3.4100 3.4150 3.4250	5143 6040 3339 1000	2 1 1 1
SYNTHAVERSE	2,7450	13:19	20.047	2.80	-1.79 %	0	0.0000	0.0000	0	20	55	[+]
SVE	2.70 2.80	2.6100 3.1900	- - - -	- - - -	- - - -	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
MIRACULUM	0,5400	14:17	6.762	0.57	-1.82 %	6580	0.5320	0.5600	2000	7	4	[+]
MIR	0.54 0.57	0.5400 0.6560	- - - -	- - - -	- - - -	1 1 1 1	10 11200 4800 2520	0.5300 0.5240 0.5220 0.5160	0.5620 0.5640 0.5660 0.5700	2450 2000 54 1320	1 1 1 1
ASMGROUP	0,1620	14:11	23.676	0.17	-1.82 %	16438	0.1620	0.1655	200	24	4	[+]
ASM	0.16 0.17	0.2060 0.2500	- - - -	- - - -	- - - -	2 3 4 1	14785 12998 8544 7500	0.1610 0.1605 0.1600 0.1595	0.1660 0.1670 0.1675 0.1700	2484 3197 200 5546	1 1 1 3
HARPER	4,9000	10:57	3.203	5.00	-2.00 %	0	0.0000	0.0000	0	3	16	[+]
HRP	4.90 5.00	4.6700 5.6800	- - - -	- - - -	- - - -	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
UNIMOT	155,0000	14:17	3.677	158.20	-2.02 %	0	0.0000	0.0000	0	4	571	[+]
UNT	153.20 159.20	139.6000 170.4000	- - - -	- - - -	- - - -	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
LSISOFT	45,0000	11:28	0.084	46.00	-2.17 %	0	0.0000	0.0000	0	0	4	[+]
LSI	45.00 46.00	39.6000 48.4000	- - - -	- - - -	- - - -	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
HERCULES	1,5000	14:02	51.36	1.53	-2.28 %	1342	1.4750	1.5000	4940	51	77	[+]
HRS	1.45 1.53	1.2900 1.5700	- - - -	- - - -	- - - -	1 3 1 5	14990 4010 1090 11042	1.4700 1.4600 1.4550 1.4500	1.5200 1.5250 1.5300 1.5350	10000 1129 1000 2165	1 1 1 2
PKPCARGO	11,0400	14:18	289.073	11.10	-2.30 %	0	0.0000	0.0000	0	289	3 184	[+]
PKP	10.88 11.16	13.9100 16.9900	- - - -	- - - -	- - - -	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
LPP	19 300,0000	14:24	9.013	19,870.00	-2.33 %	0	0.0000	0.0000	0	9	175 261	[+]
LPP	19,150.00 19,910.00	19910.0000 24320.0000	- - - -	- - - -	- - - -	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
SUNEX	2,7250	13:34	3.333	2.79	-2.33 %	790	2.7100	2.7250	78	3	9	[+]
SNX	2.70 2.79	2.5300 3.0900	- - - -	- - - -	- - - -	4 2 1 1	3345 402 2 483	2.7000 2.6800 2.6700 2.6550	2.7500 2.7650 2.7700 2.7750	200 302 701 2	1 1 3 1
BOWIM	7,5400	13:46	8.458	7.70	-2.33 %	102	7.6000	7.7200	501	8	63	[+]
BOW	7.38 7.70	7.5600 9.2000	- - - -	- - - -	- - - -	1 2 3 1	2 110 684 3	7.5800 7.5600 7.5400 7.5200	7.7400 7.7800 7.8000 7.8200	365 290 1238 250	2 3 4 2
GETIN	0,4760	14:16	165.836	0.49	-2.36 %	7770	0.4735	0.4740	1595	166	79	[+]
GTN	0.47 0.49	0.4500 0.5500	- - - -	- - - -	- - - -	3 3 1 6	79464 5448 100 22954	0.4730 0.4720 0.4715 0.4710	0.4765 0.4785 0.4795 0.4800	7443 97 52 52916	1 1 1 4
BIOCELTIX	88,8000	13:42	2.619	91.60	-2.42 %	88	87.9000	88.0000	33	3	234	[+]
BCX	88.00 91.60	72.8000 88.8000	- - - -	- - - -	- - - -	2 2 3 1	30 220 129 20	87.8000 87.6000 87.5000 87.2000	88.4000 88.5000 88.9000 89.0000	84 102 30 90	1 1 1 1
INTERSPPL	0,3610	11:33	25.001	0.38	-2.43 %	0	0.0000	0.0000	0	25	9	[+]
IPO	0.36 0.38	0.3450 0.4210	- - - -	- - - -	- - - -	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
COLUMBUS	2,9200	14:20	26.605	2.99	-2.50 %	10	2.9500	2.9800	4295	27	79	[+]
CLC	2.92 3.02	3.3400 4.0800	- - - -	- - - -	- - - -	1 3 1 2	10 1010 10 692	2.9450 2.9400 2.9300 2.9250	2.9850 2.9900 2.9950 3.0000	114 15 58 5255	3 2 2 6
MARVIPOL	8,3000	14:22	5.056	8.54	-2.58 %	245	8.4600	8.6400	430	5	43	[+]
MVP	8.30 8.64	7.7800 9.5000	- - - -	- - - -	- - - -	1 2 2 1	1565 354 60 204	8.4400 8.4200 8.4000 8.3200	8.6600 8.6800 8.7000 8.7400	688 560 144 1013	1 2 2 3
BUMECH	17,6300	14:17	40.32	18.40	-2.60 %	0	0.0000	0.0000	0	40	722	[+]
BMC	17.62 18.40	17.1200 20.9200	- - - -	- - - -	- - - -	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
POLTREG	18,7000	13:35	1.749	19.20	-2.60 %	43	18.7000	19.0000	261	2	33	[+]
PTG	18.70 19.35	17.2000 21.0000	- - - -	- - - -	- - - -	2 1 2 2	106 100 1380 144	18.6000 18.5000 18.4000 18.2000	19.3500 19.7500 19.8000 19.8500	1581 68 1185 95	1 1 1 1
SANWIL	1,4650	14:23	0.136	1.47	-2.66 %	239	1.4650	1.5050	147	0	0	[+]
SNW	1.47 1.51	1.1900 1.4500	- - - -	- - - -	- - - -	1 1 3 1	983 2322 11030 30	1.4600 1.4550 1.4500 1.4350	1.5100 1.5150 1.5200 1.5250	550 2028 5000 57	1 2 1 2
RYVU	14,3400	14:18	29.998	15.30	-2.71 %	0	0.0000	0.0000	0	30	436	[+]
RVU	14.06 15.30	14.8200 18.1000	- - - -	- - - -	- - - -	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
SECOGROUP	35,8000	15:48	5	43.60	-2.75 %	43	42.6000	43.2000	30	0	5	[+]
SWG	42.40 43.60	33.4000 40.6000	15:48 10:12 12:45 13:24	1 1 45 2	35,8000 37,0000 36,6000 36,6000	2 2 1 1	250 177 11 1	42.4000 42.0000 41.8000 41.6000	43.4000 43.6000 44.4000 45.8000	369 88 170 66	1 1 1 2
LOKUM	24,8000	13:04	0.003	25.20	-2.75 %	45	24.3000	24.8000	95	0	0	[+]
LKD	24.80 25.20	22.4000 27.2000	- - - -	- - - -	- - - -	5 3 1 2	135 107 42 44	24.2000 24.0000 23.8000 23.6000	25.0000 25.2000 25.4000 25.5000	510 85 70 64	7 2 3 2
RAFAMET	51,6000	14:13	0.186	53.10	-2.82 %	50	51.6000	53.0000	80	0	10	[+]
RAF	51.60 53.10	49.0000 59.8000	- - - -	- - - -	- - - -	1 2 1 1	50 83 150 100	51.2000 51.0000 50.8000 50.1000	53.2000 53.9000 54.0000 54.5000	145 30 50 30	1 1 1 1
MONNARI	5,8600	12:20	4.887	6.04	-2.98 %	348	5.8600	5.9000	2	5	29	[+]
MON	5.86 6.04	5.2400 6.4000	- - - -	- - - -	- - - -	2 3 3 1	755 784 960 477	5.8400 5.8200 5.8000 5.7800	5.9200 5.9400 5.9600 5.9800	15 100 148 177	1 1 1 1
BENEFIT	4 608,0000	14:23	7.052	4,754.00	-2.99 %	0	0.0000	0.0000	0	7	32 637	[+]
BFT	4,590.00 4,754.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	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
PTWP	130,0000	13:50	0.051	134.00	-2.99 %	76	131.0000	133.5000	100	0	7	[+]
PTW	130.00 134.00	114.5000 139.5000	- - - -	- - - -	- - - -	4 1 1 1	169 1 75 28	130.0000 129.5000 128.5000 127.5000	134.0000 136.0000 137.5000 138.0000	239 15 33 27	2 1 1 2
KOMPAP	23,2000	10:30	0.671	22.20	-3.33 %	0	0.0000	0.0000	0	1	15	[+]
KMP	22.20 23.20	17.9000 21.6000	- - - -	- - - -	- - - -	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
ULMA	56,5000	11:41	0.254	58.50	-3.42 %	150	59.5000	63.5000	145	0	14	[+]
ULM	55.50 58.50	57.5000 69.5000	- - - -	- - - -	- - - -	2 1 2 3	29 34 51 282	59.0000 58.5000 58.0000 57.0000	64.0000 64.5000 65.0000 66.0000	48 583 75 40	2 2 1 1
URTESTE	44,1000	12:47	0.07	46.40	-3.50 %	0	0.0000	0.0000	0	0	3	[+]
URT	44.10 46.50	37.9000 46.3000	- - - -	- - - -	- - - -	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
GAMEOPS	14,9500	14:11	8.15	15.55	-3.55 %	117	14.9500	15.0000	127	8	123	[+]
GOP	14.60 15.55	13.1500 16.0500	- - - -	- - - -	- - - -	1 2 3 1	274 210 879 68	14.6000 14.5500 14.5000 14.4000	15.1000 15.3500 15.4000 15.4500	300 558 200 500	1 3 1 1
ALTA	1,4850	11:05	0.265	1.54	-3.57 %	4902	1.5300	1.5700	1000	0	0	[+]
AAT	1.49 1.54	1.4200 1.7300	- - - -	- - - -	- - - -	1 1 1 3	833 101 1999 1086	1.4850 1.4800 1.4700 1.4600	1.5800 1.5900 1.5950 1.6300	855 855 1100 5645	1 1 1 2
CELTIC	1,3500	14:20	1.184	1.39	-3.57 %	0	0.0000	0.0000	0	1	2	[+]
CPD	1.35 1.39	1.1750 1.4350	- - - -	- - - -	- - - -	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
CDRL	9,2000	12:59	1.919	9.65	-3.66 %	0	0.0000	0.0000	0	2	18	[+]
CDL	9.20 9.70	8.2000 10.0000	- - - -	- - - -	- - - -	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
REMAK	11,1500	14:11	0.283	11.60	-3.88 %	300	12.2000	12.8000	204	0	3	[+]
RMK	11.00 11.60	11.9000 14.5000	- - - -	- - - -	- - - -	1 1 1 5	100 400 500 970	12.1500 12.1000 11.9500 11.9000	12.9000 12.9500 13.0500 13.1000	407 228 26 50	2 3 1 1
STALEXP	2,0150	14:20	500.375	2.09	-4.05 %	3786	2.0150	2.0200	6853	500	1 019	[+]
STX	2.01 2.10	2.8450 3.4750	- - - -	- - - -	- - - -	12 11 49 2	13729 16234 95981 462	2.0100 2.0050 2.0000 1.9980	2.0250 2.0300 2.0350 2.0400	1872 15500 14623 15073	2 4 2 3
PROCHEM	23,4000	12:33	0.359	24.40	-4.10 %	12	23.6000	24.1000	36	0	8	[+]
PRM	22.80 24.40	21.7000 26.5000	- - - -	- - - -	- - - -	1 1 2 1	140 72 140 70	22.2000 22.0000 21.7000 21.0000	24.5000 24.6000 24.7000 24.9000	1101 24 318 64	3 1 1 1
IFSA	0,1170	12:06	3.196	0.12	-4.10 %	15000	0.1180	0.1220	27292	3	0	[+]
IFR	0.12 0.12	0.1040 0.1400	- - - -	- - - -	- - - -	2 1 2 1	41254 5699 17867 500	0.1170 0.1160 0.1120 0.1100	0.1230 0.1240 0.1250 0.1320	25000 13000 2700 17999	2 1 1 2
KGL	10,5000	13:51	0.511	11.00	-4.55 %	0	0.0000	0.0000	0	1	5	[+]
KGL	10.50 11.00	9.2000 11.2000	- - - -	- - - -	- - - -	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
AIGAMES	0,7400	14:12	29.844	0.71	-4.64 %	0	0.0000	0.0000	0	30	21	[+]
ALG	0.71 0.77	0.6880 0.8400	- - - -	- - - -	- - - -	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
GTC	2,1900	13:55	13.674	2.23	-4.78 %	20	2.4900	2.5000	7568	14	30	[+]
GTC	2.16 2.29	2.2500 2.7500	- - - -	- - - -	- - - -	1 1 1 5	5 5 5 1883	2.4800 2.4700 2.4600 2.4500	2.5700 2.6000 2.6700 2.7000	200 6641 627 2380	1 3 1 2
WASKO	6,1200	14:17	30.746	6.48	-4.97 %	207	6.3200	6.3400	103	31	194	[+]
WAS	6.12 6.48	5.8000 7.0800	- - - -	- - - -	- - - -	2 2 2 1	1300 1121 255 450	6.3000 6.2800 6.2600 6.2400	6.3600 6.3800 6.4000 6.4200	3577 532 219 300	4 1 1 1
ELKOP	1,8650	13:46	0.091	1.97	-5.81 %	0	0.0000	0.0000	0	0	0	[+]
EKP	1.86 1.97	1.6400 2.0000	- - - -	- - - -	- - - -	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
ENERGOINS	1,8250	14:17	57.734	1.93	-5.93 %	0	0.0000	0.0000	0	58	105	[+]
ENI	1.79 1.93	1.9750 2.4000	- - - -	- - - -	- - - -	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

GPW	Świat	Waluty

Notowania GPW
WIG	139735.2	+1.62%	15:46
WIG20	3747.8	+2.06%	16:01
WIG20 Fut	3721.0	+2.09%	15:46
WIG20USD	1024.2	+2.11%	15:46
mWIG40	9717.9	+0.50%	15:46
sWIG80	31442.1	+1.03%	15:46

Notowania Świat
US LargeCap	7554.3	+1.65%	06-15
Nasdaq100	30480.2	-0.21%	16:00
Nikkei	69404.5	+0.13%	8:45
DAX	24953.5	+0.24%	15:45
Ropa WTI	77.7	-3.76%	16:01
Złoto	4338.1	+0.67%	16:01

Notowania Waluty
EUR/PLN	4.24015	-0.25%	16:01
CHF/PLN	4.60340	-0.28%	16:01
USD/PLN	3.65653	-0.30%	16:01
EUR/USD	1.15961	+0.05%	16:01
GBP/USD	1.34150	+0.05%	16:01
USD/JPY	160.387	+0.02%	16:01

Forum
» opóźnienie notowań [1]
» Dla fanów strategii buy and... [25]
» GRAGIELDOWA.PL [6]
» Prośba o dodanie spółki... [0]
» Dywidenda Asseco [0]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]

Wzrosty	Spadki	Staty
POLENERGIA	61.60	13.03%
TOYA	9.40	10.59%
IFIRMA	25.50	8.51%
MABION	7.70	7.69%
MDIENERGIA	1.90	6.16%
Więcej ...
ENERGOINS	1.83	-5.93%
ELKOP	1.87	-5.81%
WASKO	6.12	-4.97%
GTC	2.19	-4.78%
AIGAMES	0.74	-4.64%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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