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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
MEDINICE	60,4000	14:58	25	53.00	17.05 %	41	60.4000	60.8000	38	140	8 156	[+]
ICE	53.00 61.80	52.5000 64.1000	14:55 14:54 14:54 14:54	89 100 60 240	60,0000 59,9000 60,0000 60,0000	1 6 2 2	44 287 500 111	60.3000 60.1000 60.0000 59.9000	60.9000 61.0000 61.1000 61.2000	44 185 2003 794	1 3 2 6
SCANWAY	447,0000	14:58	2	407.00	12.31 %	81	445.0000	446.0000	84	23	10 124	[+]
SCW	398.00 457.00	403.0000 491.0000	14:58 14:57 14:56 14:56	3 2 1 6	445,0000 445,0000 445,0000 445,0000	3 6 3 12	26 48 138 487	443.0000 442.0000 441.0000 440.0000	447.0000 449.0000 450.0000 451.0000	114 50 340 52	5 2 9 4
VIGOSYS	666,0000	14:57	7	600.00	9.90 %	4	646.0000	650.0000	6	7	4 312	[+]
VGO	590.00 670.00	594.0000 726.0000	14:57 14:56 14:55 14:55	13 10 10 6	666,0000 666,0000 666,0000 666,0000	4 4 5 1	80 38 128 6	644.0000 642.0000 640.0000 638.0000	656.0000 660.0000 664.0000 666.0000	37 40 90 21	1 1 1 2
ONESANO	0,6680	14:48	402	0.59	9.15 %	36000	0.6480	0.6680	4504	167	105	[+]
ONO	0.57 0.67	0.5840 0.7120	14:46 13:57 13:55 13:55	200 1500 6000 2000	0,6700 0,6680 0,6680 0,6680	2 1 3 2	8700 3106 5060 1250	0.6460 0.6440 0.6340 0.6320	0.6700 0.6720 0.6740 0.6760	15800 1120 120 7144	3 3 2 4
YARRL	5,8600	14:07	54	5.40	8.52 %	150	5.5600	5.6200	196	5	28	[+]
YRL	5.40 5.86	4.8600 5.9400	14:07 14:07 14:07 14:07	55 17 15 10	5,8600 5,8400 5,8200 5,8200	1 1 1 5	100 150 500 1400	5.5400 5.5200 5.5000 5.4800	5.6400 5.6600 5.6800 5.7400	101 240 300 730	2 4 3 3
SYGNITY	77,2000	14:58	9	71.50	8.27 %	59	76.4000	77.0000	170	12	874	[+]
SGN	71.50 78.30	64.4000 78.6000	14:52 14:52 14:52 14:52	288 30 20 50	77,9000 77,8000 77,8000 77,6000	2 1 2 1	342 1 32 113	76.2000 75.7000 75.5000 75.4000	77.1000 77.9000 78.3000 78.4000	60 68 137 110	1 1 2 1
ASBIS	59,3500	14:58	1	55.00	7.91 %	471	58.7500	58.9500	256	464	26 662	[+]
ASB	55.00 59.65	49.5000 60.5000	14:58 14:58 14:58 14:58	42 30 20 1	59,3500 59,5500 59,3500 59,5500	3 1 3 3	150 543 387 2829	58.7000 58.6500 58.6000 58.5500	59.0000 59.0500 59.1000 59.1500	2710 890 552 990	9 4 3 4
WIKANA	7,8000	13:18	1	7.10	6.85 %	41	7.3000	7.6000	999	1	10	[+]
WIK	7.10 7.80	6.4000 7.8000	13:01 13:01 13:01 12:56	82 1050 158 70	7,6000 7,3000 7,3000 7,1000	1 2 1 1	1050 730 21 1869	7.2500 7.1000 7.0500 7.0000	7.9000 8.0000 8.1000 8.1500	1528 1005 201 2091	1 2 1 2
LSISOFT	42,0000	14:37	39	39.10	6.60 %	81	42.0000	47.4000	600	1	30	[+]
LSI	38.40 42.00	35.2000 43.0000	14:03 13:37 13:37 13:27	1 132 38 23	40,0000 40,0000 39,4000 38,6000	1 1 1 2	19 88 250 250	40.0000 38.8000 38.7000 38.6000	50.0000 56.4000 3460.0000 0.0000	50 35 232 0	1 1 1 0
PURE	2,9100	14:58	11	2.74	6.59 %	2240	2.8800	2.9050	6	401	1 166	[+]
PUR	2.74 3.01	2.4700 3.0100	14:57 14:57 14:57 14:57	86 2036 741 259	2,9200 2,9150 2,9150 2,9150	2 2 1 3	9516 2776 150 1250	2.8700 2.8650 2.8450 2.8400	2.9150 2.9200 2.9250 2.9300	2291 1000 1629 6309	1 1 2 3
QUERCUS	12,5000	14:43	120	12.38	5.93 %	128	12.5000	12.6400	404	67	839	[+]
QRS	12.10 12.76	11.1600 13.6000	14:36 14:36 14:36 14:36	100 186 18 96	12,4200 12,4200 12,4200 12,4200	2 2 1 1	2584 1218 2853 44	12.4200 12.3600 12.3200 12.3000	12.6800 12.7200 12.7600 12.7800	825 117 404 1512	2 2 1 2
PROTEKTOR	1,2380	14:58	800	1.18	5.63 %	1300	1.1840	1.1980	2098	233	286	[+]
PRT	1.17 1.28	1.0640 1.3000	14:41 14:37 14:29 14:20	768 232 50 22	1,2400 1,2400 1,2400 1,2400	2 2 1 4	322 1436 21 4066	1.1800 1.1780 1.1760 1.1740	1.2060 1.2100 1.2160 1.2180	25 20 198 743	1 1 1 1
ONEMORE	3,1200	14:58	598	3.00	5.05 %	300	3.1000	3.1100	834	237	729	[+]
OML	2.97 3.15	2.7000 3.3000	14:55 14:55 14:53 14:53	4402 598 733 1312	3,1200 3,1200 3,1100 3,1100	1 2 2 2	1000 1012 3570 3225	3.0900 3.0800 3.0700 3.0600	3.1200 3.1300 3.1400 3.1500	1000 1671 4373 7964	1 1 3 9
BEST	29,5000	14:58	1	28.60	4.98 %	640	29.0000	29.6000	210	17	488	[+]
BST	28.50 30.00	25.8000 31.4000	14:57 14:52 14:46 14:46	50 50 152 68	29,1000 29,1000 29,6000 29,5000	1 3 2 2	159 646 314 115	28.9000 28.8000 28.6000 28.5000	29.8000 29.9000 30.0000 30.1000	232 156 404 300	2 2 2 1
SPYROSOFT	459,0000	14:14	2	440.00	4.79 %	5	455.0000	456.0000	32	1	259	[+]
SPR	437.00 476.00	396.0000 484.0000	14:14 13:45 13:45 13:42	1 19 1 3	459,0000 472,0000 471,0000 458,0000	1 1 1 2	1 1 1 2	454.0000 453.0000 452.0000 451.0000	457.0000 458.0000 467.0000 470.0000	91 5 17 10	1 1 1 1
AUTOPARTN	23,3000	14:58	325	22.20	4.72 %	1275	23.0500	23.1500	766	363	8 327	[+]
APR	22.00 23.45	19.9800 24.4000	14:58 14:58 14:58 14:58	95 5 295 65	23,3000 23,3000 23,3500 23,3500	7 1 5 1	2941 2000 8405 399	23.0000 22.9500 22.9000 22.8500	23.2000 23.2500 23.3000 23.3500	2370 8015 9004 4829	5 5 4 5
IMMOBILE	4,5600	14:56	1	4.41	4.59 %	900	4.5400	4.6100	500	64	294	[+]
GKI	4.36 4.70	3.9700 4.8500	14:52 14:15 14:00 14:00	1 211 1 39	4,6500 4,6500 4,6500 4,5700	2 2 1 5	1152 1698 1663 5813	4.5300 4.5200 4.5100 4.5000	4.6200 4.6500 4.6700 4.6800	500 350 1853 100	1 1 2 1
MDIENERGIA	0,7760	09:00	2	0.78	4.58 %	1040	0.7420	0.7760	4705	0	0	[+]
MDI	0.78 0.78	0.7000 0.8520	09:00 09:00 16:43 12:08	2 2 2 70	0,7760 0,7760 0,7420 0,7760	3 1 2 1	10429 10 39 10	0.7400 0.7380 0.7340 0.7300	0.7780 0.7820 0.7860 0.7900	34 36 33 9900	1 1 1 1
COMPERIA	4,8000	13:41	355	4.60	4.35 %	108	4.6000	4.8000	2245	7	33	[+]
CPL	4.16 4.80	4.1400 5.0500	13:41 13:40 13:40 13:40	145 81 100 542	4,7600 4,7600 4,7000 4,6000	2 1 1 1	1113 800 30 30	4.4000 4.3200 4.2600 4.2200	4.9400 4.9600 5.1500 5.2000	330 250 500 540	1 1 1 1
POLIMEXMS	9,6050	14:58	1	9.22	4.23 %	192	9.5800	9.6000	2500	884	8 235	[+]
PXM	9.06 9.65	8.3000 10.1400	14:58 14:58 14:58 14:58	19534 206 60 5	9,5600 9,5900 9,5950 9,6300	3 1 1 1	1453 1000 10515 122	9.5600 9.5300 9.5150 9.5100	9.6100 9.6250 9.6300 9.6350	2438 345 1935 1425	2 3 7 3
CDPROJEKT	289,4000	14:59	1	277.40	4.21 %	406	287.8000	288.0000	10	473	134 553	[+]
CDR	265.60 289.70	249.7000 305.1000	14:58 14:58 14:58 14:58	1 6 2 1	289,5000 289,5000 289,5000 289,4000	4 3 4 1	55 219 82 18	287.7000 287.6000 287.5000 287.4000	288.1000 288.2000 288.3000 288.4000	164 63 68 112	3 2 2 3
ATREM	59,5000	14:57	16	57.20	4.20 %	29	59.3000	59.6000	356	19	1 141	[+]
ATR	57.20 59.80	51.5000 62.9000	14:51 14:50 14:50 14:50	2 50 101 50	58,8000 59,7000 58,7000 58,7000	7 2 1 2	195 611 59 61	59.0000 58.9000 58.7000 58.5000	59.7000 59.8000 59.9000 60.0000	288 180 82 1600	2 1 2 2
COGNOR	5,5350	14:58	2	5.34	4.04 %	2678	5.4600	5.4850	438	688	3 758	[+]
COG	5.33 5.54	4.8060 5.8700	14:58 14:58 14:58 14:58	3451 799 500 250	5,5350 5,5300 5,5300 5,5300	3 1 1 3	1305 70 2330 6670	5.4500 5.4400 5.4350 5.4300	5.4900 5.5000 5.5050 5.5100	3243 1455 2545 270	1 2 1 1
LARQ	2,0800	13:06	495	2.00	4.00 %	1500	2.0300	2.1000	3695	9	18	[+]
LRQ	2.00 2.08	1.8000 2.2000	13:00 12:59 12:59 12:58	900 2100 100 1998	2,0800 2,0300 2,0300 2,0000	2 2 1 1	6304 2550 1400 400	2.0000 1.9600 1.9500 1.8200	2.1500 2.1800 2.1900 2.2000	998 125 2000 3175	1 1 1 4
BIGCHEESE	5,8000	14:39	15	5.59	3.94 %	869	5.6800	5.8800	118	17	99	[+]
BCS	5.55 5.85	5.0400 6.1400	14:35 14:26 14:20 14:20	200 30 1 22	5,8000 5,8200 5,8300 5,8000	1 1 1 1	798 340 2000 199	5.6700 5.6500 5.6400 5.6200	5.8900 5.9000 5.9100 5.9200	1509 432 4 250	2 2 1 1
OTLOG	13,5800	14:50	73	13.38	3.82 %	119	13.5800	13.6000	1901	4	58	[+]
OTS	13.24 13.60	12.0600 14.7000	12:14 11:22 11:00 10:39	8 2 30 34	13,6000 13,6000 13,2400 13,2400	1 3 2 1	1 78 149 223	13.2600 13.2400 13.2000 13.1800	13.6400 13.6600 13.6800 13.7000	87 837 14 10	2 1 4 1
MARVIPOL	10,3500	14:55	1359	9.96	3.71 %	91	10.3000	10.3500	847	32	329	[+]
MVP	9.94 10.50	8.9800 10.9500	14:53 14:53 14:53 14:46	11 160 470 30	10,3500 10,3500 10,3500 10,3500	1 4 4 7	173 1339 1273 3476	10.1500 10.1000 10.0500 10.0000	10.4000 10.4500 10.5000 10.5500	1300 833 6209 140	3 3 5 1
CIGAMES	3,5150	14:54	300	3.41	3.69 %	465	3.4650	3.4800	2417	1 015	3 568	[+]
CIG	3.34 3.57	3.0650 3.7450	14:50 14:49 14:49 14:48	2500 575 100 11	3,5000 3,5000 3,5000 3,5000	4 3 10 2	2835 523 11423 6300	3.4600 3.4550 3.4500 3.4450	3.4850 3.4900 3.5000 3.5100	2914 5215 9000 5200	1 2 1 1
MOSTALZAB	6,8200	14:58	218	6.57	3.65 %	491	6.8200	6.8500	1656	109	735	[+]
MSZ	6.57 6.88	5.9200 7.2200	14:56 14:52 14:52 14:49	282 28 500 300	6,8200 6,8300 6,8200 6,8200	1 1 1 3	1000 10 1 4731	6.8000 6.7800 6.7700 6.7600	6.8800 6.8900 6.9000 6.9200	741 1467 1618 7	3 3 7 2
ELEKTROTI	51,3000	14:58	15	50.50	3.64 %	119	51.0500	51.4000	70	38	1 950	[+]
ELT	49.60 51.60	45.4600 55.5500	14:58 14:57 14:55 14:55	25 3 7 2	51,3000 51,3000 51,3000 51,3000	1 1 1 1	1000 10 357 100	51.0000 50.6000 50.5500 50.5000	51.4500 51.5500 51.7000 51.8000	126 257 10 200	1 1 1 2
SELVITA	34,9000	14:50	2660	33.70	3.56 %	2170	34.9500	35.1500	366	108	3 698	[+]
SLV	33.70 35.00	30.3500 37.0500	14:50 14:50 14:50 14:39	103 54 41 5	34,9000 34,9000 34,9000 34,9000	1 2 2 2	45 2050 724 499	34.8000 34.7500 34.7000 34.6500	35.2000 35.2500 35.3500 35.4000	322 65 565 100	2 2 1 1
AIGAMES	0,8280	12:32	165	0.82	3.50 %	2394	0.8000	0.8260	200	6	5	[+]
ALG	0.80 0.85	0.7380 0.9020	12:01 10:55 10:54 10:54	1663 2 1600 100	0,8000 0,8400 0,8000 0,8020	1 1 2 1	10 1780 1304 10	0.7800 0.7720 0.7700 0.7660	0.8280 0.8300 0.8360 0.8440	1785 1000 1250 6996	1 1 1 1
BETACOM	5,3600	09:13	26	5.36	3.47 %	2	5.2400	5.3000	296	0	0	[+]
BCM	5.36 5.36	4.8300 5.8800	09:00 16:01 16:01 16:01	5 168 58 8	5,3600 5,1800 5,2000 5,2000	3 2 1 1	1818 2201 333 157	5.1800 5.0600 5.0200 5.0000	5.3600 5.4000 5.5000 5.6000	1603 1650 2135 999	4 1 2 1
MEDICALG	29,3000	14:58	1	28.30	3.35 %	125	28.8500	28.9500	150	61	1 765	[+]
MDG	28.25 29.40	25.5000 31.1000	14:58 14:58 14:58 14:57	3 1 17 4	29,3000 29,3000 29,3000 29,3000	9 3 1 4	1488 11 1 2703	28.8000 28.7000 28.6500 28.6000	29.0000 29.0500 29.1000 29.1500	263 313 612 750	2 2 4 2
AMBRA	19,7000	14:57	100	19.42	3.25 %	102	19.8000	19.8800	508	23	457	[+]
AMB	19.16 19.98	17.4800 21.3500	14:57 14:53 14:53 14:52	5 149 51 6	19,7000 19,6000 19,6600 19,7000	1 1 1 1	365 3 50 255	19.7200 19.6400 19.6200 19.6000	19.9000 19.9600 19.9800 20.0000	994 303 320 3037	8 2 3 27
STALEXP	2,8600	14:56	44	2.79	3.25 %	7192	2.8500	2.8700	12177	351	991	[+]
STX	2.77 2.88	2.5100 3.0600	14:56 14:55 14:55 14:55	131 800 1 537	2,8750 2,8700 2,8700 2,8700	3 1 3 2	8222 5000 10000 7000	2.8400 2.8350 2.8300 2.8250	2.8750 2.8800 2.8850 2.8900	3667 1915 5715 6311	2 5 3 4
GAMEOPS	13,1000	14:57	36	12.70	3.15 %	779	13.0000	13.1000	224	8	101	[+]
GOP	12.70 13.20	11.4500 13.9500	14:29 14:06 13:52 13:42	50 4 50 150	13,1000 13,2000 13,2000 13,0000	2 1 1 2	380 1000 680 2193	12.8500 12.8000 12.7500 12.7000	13.1500 13.2000 13.2500 13.3000	803 751 290 1750	1 4 3 1
MODIVO	97,4200	14:58	49	95.28	3.09 %	32	96.1600	96.2200	71	369	35 610	[+]
MDV	94.42 97.60	85.7600 104.8000	14:58 14:58 14:58 14:58	75 1 1 49	97,4400 97,4600 97,4400 97,4200	1 1 2 2	72 72 172 117	96.1400 96.1200 96.1000 96.0800	96.2400 96.2800 96.3000 96.3200	171 84 267 84	2 1 2 1
DIAG	180,4000	14:58	1	174.70	3.09 %	64	178.8000	179.0000	121	18	3 126	[+]
DIA	174.50 180.70	157.3000 192.1000	14:58 14:58 14:58 14:58	2 2 5 3	180,2000 180,2000 180,2000 180,2000	4 2 2 2	124 133 126 101	178.7000 178.6000 178.5000 178.4000	179.1000 179.3000 179.6000 179.7000	4 17 554 454	1 1 1 2
IMCOMPANY	37,4000	14:45	71	36.30	3.03 %	20	36.4000	37.3500	10	1	50	[+]
IMC	36.30 38.00	32.7000 39.9000	14:45 14:10 12:30 11:50	29 10 3 29	37,4000 36,3000 36,4000 36,6000	1 1 1 1	390 90 100 11	36.2500 36.2000 35.8000 35.4000	37.4000 37.4500 37.9500 38.0000	207 380 1440 614	1 1 1 1
CYBERFLKS	190,6000	14:58	4	189.00	3.03 %	47	190.6000	191.0000	200	23	4 396	[+]
CBF	185.30 192.50	170.1000 207.8000	14:58 14:58 14:58 14:57	1 7 1 2	190,5000 190,5000 190,5000 190,5000	3 2 1 2	19 19 8 44	190.5000 190.4000 190.3000 190.2000	191.1000 191.3000 191.4000 191.5000	8 6 71 8	1 1 1 5
ASSECOPOL	195,8000	14:59	131	191.00	3.00 %	209	195.3500	195.6500	79	101	19 592	[+]
ACP	188.60 196.00	171.9000 210.1000	14:59 14:59 14:59 14:59	14 18 25 19	195,7500 195,7500 195,7500 195,7500	2 2 5 2	109 79 350 139	195.3000 195.2500 195.2000 195.1500	195.7000 195.7500 195.8000 195.8500	127 43 151 301	4 2 6 5
VERCOM	139,6000	14:58	8	136.00	2.95 %	40	137.8000	139.0000	30	7	922	[+]
VRC	134.00 140.00	122.4000 149.6000	14:54 14:53 14:51 14:50	34 34 2 20	139,0000 139,0000 139,4000 139,2000	3 5 4 4	161 144 552 168	137.0000 136.6000 136.4000 136.0000	139.2000 139.4000 139.6000 139.8000	28 8 41 625	2 1 3 5
WASKO	8,7600	14:58	12	8.52	2.82 %	1050	8.5200	8.6200	481	80	688	[+]
WAS	8.34 8.90	7.6800 9.3600	14:55 14:52 14:52 14:52	2 275 1035 430	8,7600 8,6800 8,6800 8,6800	2 1 1 1	623 600 1303 479	8.5000 8.4600 8.4400 8.4200	8.6600 8.7000 8.7200 8.7400	264 10 230 500	1 1 1 1
KETY	1 141,0000	14:58	2	1,109.00	2.79 %	107	1143.0000	1144.0000	17	13	14 301	[+]
KTY	1,096.00 1,142.00	998.5000 1219.0000	14:58 14:57 14:57 14:57	6 5 1 4	1 140,0000 1 142,0000 1 141,0000 1 141,0000	7 6 3 1	71 31 140 15	1142.0000 1141.0000 1139.0000 1138.0000	1145.0000 1146.0000 1147.0000 1148.0000	41 35 99 63	3 2 3 3
KGHM	331,3000	14:58	1	322.55	2.71 %	50	336.3000	336.4000	31	365	117 793	[+]
KGH	317.00 331.65	290.3000 354.8000	14:58 14:58 14:58 14:58	50 2 53 45	331,3000 331,3000 331,3000 331,3000	1 1 1 1	51 29 60 57	336.2000 336.1500 336.1000 336.0500	336.4500 336.5000 336.5500 336.6000	70 80 52 127	2 2 1 2
ALLEGRO	30,4950	14:59	1	29.86	2.64 %	440	30.5200	30.5300	1967	3 224	97 709	[+]
ALE	29.70 30.54	26.8700 32.8400	14:58 14:58 14:58 14:58	1 2 78 441	30,4950 30,4950 30,4900 30,4900	1 1 1 3	30 325 556 10250	30.5150 30.5100 30.5050 30.5000	30.5350 30.5400 30.5450 30.5500	1260 1272 1162 734	3 3 3 2
APSENERGY	2,9700	14:53	50	2.97	2.41 %	3278	2.9700	2.9800	522	16	47	[+]
APE	2.90 3.00	2.6800 3.2600	14:17 14:06 14:00 13:56	18 748 27 2000	2,9800 2,9800 2,9700 2,9700	2 1 4 1	84 2650 3397 50	2.9200 2.9100 2.9000 2.8900	3.0000 3.0200 3.0300 3.0400	4432 3814 18347 122	4 4 1 3
MAXCOM	6,0200	14:29	2	5.88	2.38 %	7	6.0200	6.0800	18	6	33	[+]
MXC	5.88 6.38	5.3000 6.4600	14:29 14:03 14:03 12:42	2 2 9 1	6,0200 6,0400 6,0400 6,0800	1 4 3 3	7 8 13 14	6.0000 5.9800 5.9600 5.9400	6.1000 6.1200 6.1400 6.1600	49 35 234 41	5 4 3 4
ULMA	64,5000	09:00	1	64.50	2.38 %	55	60.0000	61.5000	125	0	0	[+]
ULM	64.50 64.50	58.5000 70.5000	17:00 15:18 13:08 13:08	1 1 1 1	63,0000 61,5000 61,5000 61,5000	2 1 2 2	152 34 35 17	59.0000 58.5000 58.0000 57.0000	64.5000 65.0000 66.0000 67.0000	601 125 40 41	3 2 1 1
KRAKCHEM	0,3480	14:41	17	0.35	2.35 %	66	0.3370	0.3390	10556	186	64	[+]
KCH	0.34 0.35	0.3190 0.3890	14:41 14:41 14:28 14:28	1000 1000 7097 3200	0,3470 0,3460 0,3400 0,3400	3 2 3 2	15980 2066 9412 1066	0.3360 0.3350 0.3340 0.3330	0.3400 0.3460 0.3470 0.3480	5447 1000 4900 11483	1 1 1 1
ARTIFEX	22,2000	14:57	178	21.80	2.30 %	59	22.0500	22.1500	274	23	505	[+]
ART	21.80 23.00	19.6200 23.9500	14:53 14:50 14:46 14:34	95 54 70 178	22,3000 22,3500 22,3500 22,1000	1 2 1 1	36 924 500 371	22.0000 21.9500 21.9000 21.6000	22.2000 22.3000 22.4500 22.5000	62 300 350 278	1 1 1 1
ENTER	58,0000	14:58	1	56.70	2.29 %	302	58.3000	58.9000	656	13	736	[+]
ENT	55.60 58.00	51.1000 62.3000	14:58 14:57 14:57 14:57	1 95 5 35	57,9000 58,0000 58,0000 58,0000	2 2 2 1	308 48 80 600	58.2000 58.1000 58.0000 57.8000	59.0000 59.1000 59.2000 59.4000	42 526 902 518	1 2 2 3
TALEX	17,9000	12:53	1	17.90	2.29 %	10	17.3000	17.9000	217	0	0	[+]
TLX	17.90 17.90	16.2000 19.6000	11:18 11:18 11:18 09:02	2 2 5 2	17,9000 17,9000 17,9000 17,9000	1 1 1 1	582 12 80 120	17.2000 17.1000 16.2000 16.1000	18.0000 18.6000 18.8000 18.9000	556 80 121 578	1 1 1 2
VOXEL	108,8000	14:59	1	107.00	2.26 %	264	108.6000	108.8000	8	12	1 320	[+]
VOX	105.80 109.20	96.3000 117.6000	14:58 14:58 14:58 14:56	4 1 1 1	108,8000 108,8000 108,8000 108,8000	3 3 7 2	30 751 770 106	108.4000 108.2000 108.0000 107.8000	109.0000 109.2000 109.4000 109.6000	793 349 30 162	8 3 1 6
WAWEL	814,0000	13:00	1	810.00	2.26 %	1	800.0000	810.0000	20	0	28	[+]
WWL	796.00 814.00	730.0000 890.0000	13:00 12:59 12:59 12:59	1 1 1 1	812,0000 810,0000 808,0000 808,0000	2 3 1 1	5 14 6 17	798.0000 796.0000 790.0000 786.0000	812.0000 814.0000 816.0000 820.0000	2 2 6 4	2 2 2 2
MOL	50,1000	14:50	63	49.00	2.24 %	2	48.2200	48.3000	1000	9	439	[+]
MOL	48.50 50.35	44.1000 53.9000	14:50 14:41 14:41 14:41	83 125 249 69	50,1000 50,0000 50,0000 49,9800	2 2 1 1	151 110 100 1000	48.2000 48.0000 47.8000 47.7000	48.4800 49.0000 49.9200 50.0000	1000 5 188 30	1 1 1 1
UNIMOT	152,2000	14:34	1	149.20	2.15 %	273	150.2000	151.0000	557	6	839	[+]
UNT	149.00 153.40	134.4000 164.0000	14:33 14:33 14:33 14:33	26 9 24 2	150,8000 151,0000 151,2000 151,2000	1 1 3 2	424 10 366 50	150.0000 149.2000 149.0000 148.6000	152.2000 152.8000 153.0000 153.4000	4 181 504 182	2 6 8 3
COMPREMUM	1,2450	14:31	1	1.22	2.05 %	216	1.2550	1.2600	2757	43	52	[+]
CPR	1.20 1.25	1.1000 1.3400	13:56 13:56 13:56 13:56	340 170 370 251	1,2450 1,2450 1,2450 1,2450	2 5 3 1	2175 13707 4441 177	1.2150 1.2100 1.2000 1.1950	1.2650 1.2700 1.2750 1.2800	1500 3675 500 6545	1 1 1 4
IDMSAPL	0,5000	14:55	5231	0.50	2.04 %	1989	0.4900	0.4980	35	8	4	[+]
IDM	0.50 0.50	0.4500 0.5450	10:49 10:49 17:00 09:45	355 2645 11 27	0,5000 0,4980 0,4900 0,4600	1 1 1 2	3755 819 1000 17112	0.4600 0.4580 0.4560 0.4500	0.5000 0.5150 0.5200 0.5450	9628 3000 3932 2986	2 1 1 1
ALIOR	128,6000	14:58	20	126.70	2.02 %	702	128.6000	128.6500	109	97	12 345	[+]
ALR	125.15 128.90	114.0500 139.3500	14:58 14:58 14:58 14:58	7 53 40 7	128,6000 128,6000 128,6500 128,7000	5 2 3 3	1396 102 287 587	128.5000 128.4500 128.3500 128.3000	128.7000 128.7500 128.8000 128.8500	797 130 159 244	3 1 2 2
RYVU	25,5000	14:54	150	25.15	2.00 %	170	25.2500	25.4000	750	14	361	[+]
RVU	25.00 25.55	22.6500 27.6500	14:54 14:54 14:54 14:54	113 120 500 240	25,5000 25,5000 25,5000 25,5000	2 1 1 3	340 50 1 950	25.2000 25.1500 25.1000 25.0500	25.6000 25.6500 25.7000 25.7500	250 846 525 880	1 4 5 6
RAWLPLUG	15,3000	09:02	32	15.30	2.00 %	20	14.9000	14.9500	14	0	1	[+]
RWL	15.30 15.30	13.8000 16.8000	09:00 14:11 14:11 11:49	1 143 7 40	15,3000 15,0000 15,3500 15,6000	1 2 1 1	100 451 511 109	14.8000 14.7500 14.7000 14.6000	15.0000 15.3000 15.4000 15.6000	1000 206 588 2000	1 2 2 2
VOTUM	46,4000	14:57	58	45.55	1.98 %	32	46.1500	46.6500	33	26	1 213	[+]
VOT	45.25 46.75	41.0000 50.1000	14:57 14:57 14:57 14:55	1 11 2 4	46,4500 46,4500 46,4500 46,4000	2 2 4 1	30 1289 550 183	46.1000 46.0500 46.0000 45.9500	46.7000 46.7500 46.8000 46.8500	47 360 143 72	2 4 3 3
NOVITA	103,5000	14:23	1	100.00	1.97 %	10	101.0000	103.5000	40	0	13	[+]
NVT	99.00 103.50	90.0000 110.0000	14:21 14:21 14:21 14:21	10 30 15 15	103,0000 102,5000 102,5000 102,0000	2 2 1 3	25 79 20 48	100.0000 99.6000 99.2000 99.0000	104.0000 105.0000 105.5000 106.0000	83 15 4 4	2 3 1 1
PEKABEX	10,4400	14:45	719	10.24	1.95 %	500	10.3000	10.5000	100	32	327	[+]
PBX	10.22 10.50	9.2200 11.2600	14:43 14:43 14:37 14:36	300 15 2000 2000	10,5000 10,5000 10,2400 10,2400	4 2 2 2	930 13 15 201	10.2400 10.2200 10.2000 10.1800	10.5200 10.5400 10.5600 10.5800	363 449 23 30	3 2 1 1
ORANGEPL	14,1250	14:58	38	13.99	1.95 %	5337	14.0800	14.0900	2992	596	8 385	[+]
OPL	13.90 14.16	12.5950 15.3850	14:58 14:58 14:58 14:58	453 50 451 900	14,1150 14,1150 14,1000 14,1000	3 1 1 2	1859 527 614 1177	14.0750 14.0700 14.0650 14.0600	14.0950 14.1000 14.1050 14.1100	75 512 653 670	2 1 2 2
MOLECURE	5,2500	14:34	7	5.20	1.94 %	406	5.2200	5.2300	970	40	208	[+]
MOC	5.12 5.28	4.6800 5.7200	14:25 14:17 14:15 14:05	777 2495 5 115	5,2500 5,2000 5,2000 5,2500	1 2 1 1	250 2573 3 6	5.2000 5.1800 5.1600 5.1500	5.2400 5.2500 5.2600 5.2800	735 570 530 196	1 1 1 3
UNICREDIT	300,0000	14:54	1	295.00	1.92 %	1000	302.7500	304.9000	3	0	48	[+]
UCG	293.15 300.00	265.5000 324.5000	14:54 14:54 14:54 14:25	13 100 20 10	300,0000 300,0000 299,9500 294,4000	1 1 1 1	49 5 200 4	293.1500 291.5000 285.0000 280.0000	305.3000 310.0000 330.0000 366.0000	1000 10 1 3	1 1 1 1
MOBRUK	352,0000	14:58	2	345.00	1.88 %	37	351.5000	353.0000	32	5	1 743	[+]
MBR	342.50 355.50	310.5000 379.5000	14:55 14:55 14:54 14:53	3 7 10 50	351,0000 351,0000 351,5000 352,0000	4 8 5 5	77 76 111 176	351.0000 350.5000 350.0000 349.5000	354.5000 356.0000 356.5000 357.0000	178 66 39 66	2 4 2 3
RENDER	76,2000	14:48	3	74.60	1.87 %	19	74.8000	76.0000	60	0	22	[+]
RND	74.60 76.20	67.2000 82.0000	14:18 14:18 14:13 14:13	10 6 24 1	76,0000 75,8000 75,8000 75,6000	1 4 1 3	30 31 70 56	74.6000 74.4000 74.2000 74.0000	76.2000 76.6000 77.0000 77.8000	47 20 30 140	1 1 1 1
BUDIMEX	750,6000	14:58	1	740.00	1.85 %	6	756.4000	757.0000	11	25	18 696	[+]
BDX	729.60 752.60	666.0000 814.0000	14:58 14:58 14:58 14:58	1 6 24 9	750,6000 750,2000 750,4000 750,6000	2 3 1 1	27 22 5 3	756.2000 756.0000 755.8000 755.6000	757.6000 757.8000 758.0000 758.4000	12 12 20 12	1 1 1 1
PKOBP	101,6800	14:59	80	99.82	1.84 %	451	101.4800	101.5400	384	1 234	123 721	[+]
PKO	99.15 101.80	89.8400 109.8000	14:59 14:59 14:58 14:58	11 4 78 1	101,6800 101,6800 101,6800 101,6800	7 2 2 3	676 57 111 316	101.4600 101.4400 101.4200 101.4000	101.5600 101.5800 101.6000 101.6200	439 116 453 741	2 2 4 5
BENEFIT	3 960,0000	14:58	1	3,900.00	1.80 %	23	3952.0000	3960.0000	15	2	9 606	[+]
BFT	3,900.00 3,968.00	3510.0000 4290.0000	14:58 14:57 14:57 14:56	1 1 1 1	3 958,0000 3 958,0000 3 958,0000 3 958,0000	2 1 2 1	4 6 13 28	3950.0000 3946.0000 3944.0000 3942.0000	3962.0000 3964.0000 3966.0000 3968.0000	3 22 25 11	1 7 7 3
ATENDE	3,4100	14:58	201	3.40	1.79 %	1101	3.4100	3.4800	1389	103	359	[+]
ATD	3.40 3.55	3.0600 3.7400	14:58 14:55 14:55 14:55	700 1232 284 226	3,4100 3,4800 3,4600 3,4500	3 2 2 2	2467 1001 3556 346	3.4000 3.3800 3.3700 3.3600	3.5000 3.5400 3.5500 3.5600	4448 1503 13548 318	4 3 6 2
SONEL	14,3000	14:16	30	14.05	1.78 %	106	14.0000	14.3000	35	1	13	[+]
SON	13.95 14.30	12.6500 15.4500	14:16 14:16 14:16 14:16	20 20 1 3	14,3000 14,1000 14,1000 14,1000	6 1 1 5	293 15 400 1340	13.9500 13.9000 13.8500 13.8000	14.3500 14.4000 14.4500 14.5000	20 269 525 500	1 2 1 2
MBANK	1 272,0000	14:58	6	1,250.00	1.76 %	12	1279.0000	1279.5000	36	32	39 525	[+]
MBK	1,234.50 1,273.00	1125.0000 1375.0000	14:58 14:58 14:57 14:57	8 1 12 4	1 272,5000 1 272,0000 1 271,0000 1 270,5000	2 2 3 2	18 15 34 8	1278.5000 1278.0000 1277.5000 1277.0000	1280.0000 1280.5000 1281.0000 1281.5000	13 15 194 415	2 1 1 2
OPONEOPL	86,8000	14:50	35	85.30	1.76 %	84	85.8000	85.9000	50	16	1 398	[+]
OPN	85.30 87.00	76.8000 93.8000	14:48 14:30 14:30 14:29	3 1 3 5	86,8000 86,8000 86,8000 86,6000	4 2 3 3	865 12 181 113	85.7000 85.6000 85.5000 85.4000	86.0000 86.6000 86.7000 86.8000	250 232 20 134	1 2 1 2
ARCHICOM	48,5000	14:39	32	48.40	1.68 %	273	48.0000	48.4000	1	1	30	[+]
ARH	47.80 48.60	43.6000 53.2000	14:39 14:39 14:18 14:02	1 112 70 6	48,4000 48,0000 47,9000 48,0000	1 2 6 1	30 189 137 34	47.9000 47.8000 47.7000 47.6000	48.5000 48.6000 48.8000 48.9000	40 67 299 283	1 3 2 2
ELKOP	1,8300	13:26	5	1.83	1.67 %	306	1.7900	1.8300	7806	2	4	[+]
EKP	1.79 1.84	1.6450 2.0000	13:23 13:23 13:23 13:23	300 1 133 20	1,7900 1,7900 1,7900 1,7900	1 1 1 3	300 200 730 1273	1.7850 1.7700 1.7650 1.7600	1.8350 1.8400 1.8450 1.8550	1005 156 2089 1285	2 2 2 2
LIBET	1,2200	10:02	10	1.20	1.67 %	39	1.2000	1.2150	1	3	4	[+]
LBT	1.20 1.22	1.0800 1.3200	09:07 09:05 09:05 09:00	1000 947 1053 10	1,2200 1,2000 1,2000 1,2000	1 2 2 1	6 500 3913 9500	1.1700 1.1650 1.1600 1.1350	1.2200 1.2350 1.2400 1.2550	7995 8765 8065 1	2 2 2 1
PEKAO	252,0000	14:58	3	247.90	1.65 %	721	251.7000	251.8000	370	347	85 947	[+]
PEO	245.40 252.00	223.2000 272.6000	14:58 14:58 14:58 14:58	100 9 53 1	251,8000 251,8000 251,8000 251,8000	3 3 2 3	109 270 111 483	251.6000 251.5000 251.4000 251.3000	251.9000 252.0000 252.1000 252.2000	48 89 451 235	1 3 3 4
PEPCO	28,4500	14:58	26	28.00	1.61 %	757	28.4300	28.4400	266	844	23 809	[+]
PCO	27.81 28.48	25.2000 30.8000	14:58 14:58 14:58 14:58	70 57 186 86	28,4600 28,4600 28,4400 28,4400	1 2 1 2	465 495 2000 2002	28.4100 28.4000 28.3900 28.3800	28.4500 28.4600 28.4700 28.4800	908 1067 612 337	4 4 2 2
DELKO	6,3900	14:26	5	6.29	1.59 %	75	6.3900	6.4000	2040	1	3	[+]
DEL	6.29 6.40	5.6700 6.9100	13:42 13:42 13:31 13:28	34 16 6 5	6,4000 6,4000 6,4000 6,4000	1 4 2 1	10 515 720 239	6.3800 6.3000 6.2900 6.2700	6.4100 6.4200 6.4300 6.4400	200 27 100 330	1 1 1 3
INGBSK	465,4000	14:58	2	460.00	1.57 %	96	465.8000	467.0000	169	16	7 184	[+]
ING	455.80 465.60	414.0000 506.0000	14:58 14:58 14:58 14:58	2 25 28 27	465,4000 465,4000 465,0000 465,0000	1 1 3 1	4 5 58 40	465.6000 465.2000 465.0000 464.8000	467.2000 467.4000 467.6000 467.8000	142 52 47 26	4 4 4 3
DADELO	73,5000	14:58	16	72.90	1.52 %	5	72.9000	73.0000	120	3	197	[+]
DAD	72.60 74.40	65.7000 80.1000	14:56 14:53 14:53 14:53	3 4 5 9	73,6000 73,5000 73,5000 73,5000	1 1 5 2	4680 1 146 54	72.8000 72.7000 72.6000 72.4000	73.2000 73.3000 73.4000 73.5000	100 19 16 108	1 1 1 2
PZU	69,0000	14:58	174	68.18	1.50 %	255	69.1600	69.1800	248	1 543	105 208	[+]
PZU	67.36 69.12	61.3800 74.9800	14:58 14:58 14:58 14:58	150 278 309 332	69,0000 69,0000 69,0200 69,0200	6 1 2 3	2410 106 284 1431	69.1400 69.1200 69.1000 69.0800	69.2000 69.2200 69.2400 69.2600	352 555 416 1439	3 4 6 7
DIGITANET	196,8000	14:58	1	195.00	1.44 %	2	198.4000	199.6000	49	6	1 106	[+]
DIG	192.20 197.90	175.5000 214.4000	14:58 14:58 14:57 14:56	1 2 10 11	196,8000 196,7000 196,8000 195,9000	1 1 2 1	52 6 23 10	197.8000 197.7000 197.6000 197.0000	199.7000 200.0000 200.4000 200.6000	2 215 35 1	1 3 1 1
SELENAFM	49,8000	14:50	3	49.50	1.43 %	160	50.4000	51.6000	60	1	58	[+]
SEL	48.30 49.90	44.6000 54.4000	14:21 14:21 14:21 14:14	101 48 51 35	49,9000 49,8000 49,1000 49,1000	2 3 1 1	580 786 5 150	50.2000 50.0000 49.8000 49.5000	51.8000 52.4000 52.6000 52.8000	434 5 60 100	3 1 1 1
NEUCA	720,0000	14:58	8	705.00	1.41 %	28	719.0000	720.0000	19	3	1 932	[+]
NEU	700.00 730.00	635.0000 775.0000	14:58 14:58 14:58 14:58	5 11 1 11	720,0000 720,0000 720,0000 719,0000	2 3 1 2	43 5 10 8	718.0000 715.0000 714.0000 713.0000	723.0000 724.0000 725.0000 727.0000	8 1 94 4	3 1 2 1
SYNEKTIK	302,8000	14:58	1	300.00	1.41 %	20	301.4000	302.2000	31	25	7 403	[+]
SNT	296.00 303.80	270.0000 330.0000	14:58 14:58 14:58 14:57	7 4 1 1	302,8000 302,8000 302,8000 302,6000	4 9 3 4	26 135 29 360	301.2000 301.0000 300.8000 300.6000	302.4000 302.6000 302.8000 303.0000	68 63 363 1084	2 3 5 9
XTPL	65,5000	14:41	1	64.00	1.39 %	4	66.5000	67.2000	59	4	245	[+]
XTP	63.60 66.50	57.6000 70.4000	14:41 14:27 14:27 14:24	9 20 7 1	65,5000 65,5000 65,6000 65,6000	1 1 1 1	5 5 5 5	66.1000 66.0000 65.8000 65.3000	67.3000 67.4000 67.6000 67.7000	90 48 11 270	3 1 2 1
TEXT	40,9600	14:58	13	40.40	1.39 %	112	41.1000	41.3200	18	59	2 424	[+]
TXT	40.40 41.48	36.3600 44.4400	14:58 14:58 14:57 14:56	12 12 2 29	40,9800 41,0000 40,9600 40,9600	1 1 1 1	100 692 500 185	41.0400 41.0000 40.9600 40.9200	41.3400 41.3600 41.3800 41.4000	402 164 30 599	1 2 2 4
CREEPYJAR	598,0000	14:55	5	588.00	1.36 %	20	594.0000	598.0000	18	1	326	[+]
CRJ	588.00 598.00	530.0000 646.0000	14:55 14:55 14:55 14:55	5 21 2 3	598,0000 598,0000 598,0000 598,0000	2 5 9 9	30 32 94 59	592.0000 590.0000 588.0000 586.0000	600.0000 602.0000 604.0000 606.0000	55 24 33 119	7 2 4 5
URTESTE	45,3000	11:19	1	45.30	1.34 %	30	44.0000	45.2000	31	0	2	[+]
URT	45.30 45.30	40.8000 49.8000	11:19 11:06 11:06 09:21	1 2 8 22	45,3000 45,3000 45,3000 45,3000	1 1 1 2	175 6 20 6	43.5000 43.1000 43.0000 42.6000	45.3000 45.5000 45.6000 45.8000	56 125 170 11	1 2 1 2
ATLANTAPL	19,0500	14:41	1	18.80	1.33 %	77	18.6500	19.0500	69	2	40	[+]
ATP	18.50 19.05	16.9500 20.6000	14:27 12:47 12:47 10:33	2 7 3 150	18,6500 19,0500 18,6000 18,5000	3 2 1 1	105 1060 50 684	18.5500 18.5000 18.0000 17.7500	19.1000 19.3000 19.4000 19.5000	399 1 1 1	2 1 1 1
BUMECH	23,1600	14:54	32	22.86	1.31 %	92	22.1800	22.2600	50	40	912	[+]
BMC	22.80 23.28	20.5800 25.1400	14:54 14:54 14:53 14:53	81 50 51 78	23,1600 23,2000 23,1600 23,1600	1 4 2 1	86 502 286 86	22.1400 22.1200 22.1000 22.0800	22.2800 22.3000 22.3400 22.3600	2073 84 995 86	2 1 1 1
AILLERON	17,0200	14:58	10	16.84	1.31 %	6	17.1000	17.3400	1000	9	146	[+]
ALL	16.68 17.40	15.1600 18.5200	14:58 14:57 14:52 14:50	1 3 29 8	17,0200 17,0200 17,2000 17,0400	2 2 1 1	170 360 750 238	17.0800 17.0600 17.0200 17.0000	17.3600 17.4000 17.4400 17.4600	65 305 6 90	1 3 2 1
TRANSPOL	12,0000	14:58	200	11.75	1.27 %	522	11.7000	12.0000	1009	17	198	[+]
TRN	11.20 12.20	10.6000 12.9000	14:27 14:27 14:13 14:13	2 198 2 102	12,0000 12,0000 12,0000 12,0000	1 1 1 1	255 555 175 400	11.6500 11.6000 11.5000 11.4000	12.0500 12.2000 12.3000 12.3500	2755 933 2814 60	2 2 4 1
SANTANDER	45,6000	14:50	79	45.40	1.23 %	10000	46.2050	46.4000	656	3	120	[+]
SAN	44.67 45.60	40.8600 49.9400	14:49 14:48 14:47 14:46	228 60 76 6	45,4000 45,3200 45,2250 45,1750	1 3 1 1	5000 136 200 8	45.9650 44.6700 44.6000 44.5500	46.5000 46.5400 46.6350 46.6500	59 50 10000 120	1 1 1 1
WIELTON	5,7700	14:55	888	5.70	1.23 %	8906	5.7600	5.7700	5960	34	193	[+]
WLT	5.63 5.77	5.1300 6.2700	14:54 14:53 14:52 14:52	631 34 4101 10	5,7700 5,7700 5,7700 5,7600	1 2 6 3	627 7 7285 1012	5.7500 5.7100 5.7000 5.6900	5.7800 5.7900 5.8000 5.8100	415 312 440 1040	2 3 7 2
SYNTHAVERSE	3,7250	14:47	22	3.66	1.22 %	1411	3.6800	3.6900	866	9	34	[+]
SVE	3.66 3.73	3.2900 4.0200	14:47 14:47 14:40 14:36	4 99 101 50	3,7200 3,6950 3,6950 3,6950	2 4 3 1	415 5003 2057 1000	3.6700 3.6600 3.6550 3.6500	3.7200 3.7250 3.7300 3.7500	4 1082 17771 305	1 2 1 2
IZOLACJA	4,1500	13:11	1	4.17	1.22 %	118	4.0100	4.1500	616	0	2	[+]
IZO	4.01 4.17	3.7600 4.5800	11:47 11:20 09:41 09:10	1 362 20 2	4,1700 4,0100 4,0100 4,1700	1 1 1 1	2000 3 14 800	3.9900 3.9100 3.8400 3.8200	4.1700 4.1800 4.2000 4.2300	2124 1050 8305 762	4 1 1 1
PASSUS	136,0000	14:58	45	135.20	1.19 %	45	135.0000	136.0000	45	2	275	[+]
PAS	134.00 138.00	121.8000 148.6000	14:58 14:58 14:50 14:50	18 2 1 1	136,0000 136,0000 136,0000 134,8000	1 2 1 3	2 10 30 38	134.8000 134.6000 134.4000 134.2000	137.6000 138.0000 138.4000 138.8000	14 257 202 6	1 5 1 1
CYFRPLSAT	11,6400	14:58	2	11.63	1.17 %	46	11.6650	11.6700	1259	212	2 452	[+]
CPS	11.50 11.65	10.4700 12.7900	14:58 14:58 14:58 14:58	2 2 38 180	11,6400 11,6400 11,6450 11,6450	4 3 4 2	2218 1087 5032 10673	11.6600 11.6550 11.6500 11.6450	11.6750 11.6800 11.6850 11.6900	1600 1305 700 2500	1 2 1 2
INTERCARS	738,0000	14:58	7	730.00	1.10 %	49	721.0000	724.0000	107	4	3 118	[+]
CAR	726.00 748.00	657.0000 803.0000	14:57 14:54 14:54 14:54	22 14 32 3	738,0000 736,0000 736,0000 736,0000	2 1 3 2	22 10 30 51	720.0000 719.0000 718.0000 717.0000	725.0000 728.0000 729.0000 730.0000	29 12 63 12	1 1 2 1
MCI	28,2000	14:53	1	27.70	1.08 %	103	28.1000	28.2000	2123	0	10	[+]
MCI	27.70 28.20	25.0000 30.4000	13:33 13:12 12:03 12:03	1 163 1 149	28,2000 28,1000 28,0000 28,0000	3 1 3 4	330 200 246 800	28.0000 27.9000 27.8000 27.7000	28.3000 28.4000 28.5000 28.8000	824 1 371 488	2 1 2 3
INC SA	1,8700	14:58	50	1.90	1.08 %	600	1.8250	1.8700	2950	6	11	[+]
INC	1.83 1.90	1.7100 2.0800	14:43 13:19 13:19 11:31	400 30 70 12	1,8250 1,8250 1,8300 1,8850	2 1 2 3	1777 742 10384 1672	1.8200 1.8150 1.8100 1.8000	1.8750 1.8850 1.8900 1.9100	70 3478 6203 3307	1 2 2 2
PCCROKITA	68,1000	14:50	2	67.40	1.04 %	25	67.6000	68.0000	17	0	23	[+]
PCR	67.40 68.30	60.7000 74.1000	14:40 14:38 14:37 14:01	102 70 30 5	68,1000 67,6000 67,8000 67,6000	3 5 1 3	285 234 10 91	67.5000 67.4000 67.3000 67.1000	68.1000 68.3000 68.4000 68.5000	96 168 95 65	2 5 4 2
JSW	27,5500	14:58	63	27.50	1.03 %	298	27.1200	27.1800	423	691	19 270	[+]
JSW	27.19 28.50	24.7500 30.2500	14:58 14:58 14:57 14:57	70 40 55 100	27,5500 27,5500 27,4200 27,4300	4 5 2 2	600 4140 225 392	27.1100 27.1000 27.0900 27.0800	27.1900 27.2000 27.2100 27.2300	95 2336 303 2111	1 3 1 2
HANDLOWY	119,6000	14:58	27	118.60	1.01 %	106	119.0000	119.4000	294	14	1 709	[+]
BHW	117.00 119.60	106.8000 130.4000	14:58 14:56 14:55 14:55	28 10 150 59	119,4000 119,4000 119,4000 119,4000	2 2 4 5	3 345 1002 506	118.8000 118.6000 118.4000 118.2000	119.6000 119.8000 120.0000 120.2000	920 231 4600 425	4 5 24 5
XTB	109,8000	14:59	1	109.90	1.01 %	87	109.9600	110.0200	5	249	27 329	[+]
XTB	107.92 111.00	98.9100 120.8800	14:58 14:58 14:58 14:58	1 3 20 1	109,7200 109,7200 109,7200 109,8000	3 2 4 2	180 167 126 165	109.9000 109.8800 109.8600 109.8400	110.0800 110.1000 110.1200 110.1400	150 77 160 73	2 2 1 1
ARCTIC	8,0000	14:53	1	7.90	1.01 %	31	7.9700	8.0000	475	5	43	[+]
ATC	7.86 8.07	7.1100 8.6900	14:53 14:49 14:18 13:55	187 1 50 54	8,0000 7,9700 8,0000 8,0000	1 2 1 1	20 113 4 12	7.9500 7.9400 7.9300 7.9200	8.0100 8.0400 8.0500 8.0600	1500 1000 520 942	1 1 2 2
MIRBUD	12,2700	14:58	55	12.20	0.99 %	669	12.2300	12.2900	340	64	784	[+]
MRB	12.09 12.27	10.9800 13.4200	14:57 14:57 14:56 14:56	1 4 2000 64	12,2600 12,1900 12,2000 12,1800	1 1 4 2	381 100 3142 666	12.2200 12.2100 12.2000 12.1900	12.3000 12.3200 12.3300 12.3400	4389 665 665 2160	13 2 1 2
BIOCELTIX	82,8000	14:58	30	82.00	0.98 %	37	82.8000	82.9000	271	5	387	[+]
BCX	81.50 83.00	73.8000 90.2000	14:46 14:46 14:46 14:46	19 1 6 8	82,0000 82,3000 82,3000 82,3000	2 2 2 3	98 196 236 264	82.2000 82.1000 82.0000 81.9000	83.0000 83.2000 83.4000 83.9000	3206 5 31 15	6 1 2 1
PLAYWAY	257,0000	14:58	11	255.00	0.98 %	259	254.0000	256.5000	36	2	485	[+]
PLW	254.00 257.00	229.5000 280.5000	14:58 14:50 14:50 14:50	16 6 10 1	256,0000 254,0000 254,0000 254,0000	4 3 3 3	38 152 107 67	253.5000 253.0000 252.5000 252.0000	257.0000 257.5000 258.0000 258.5000	19 20 58 80	2 1 5 2
CLNPHARMA	21,1000	14:45	1	21.00	0.96 %	414	20.9000	21.0000	195	6	124	[+]
CLN	20.75 21.10	18.9000 23.1000	14:45 14:33 14:33 13:29	10 1 10 19	21,0500 21,1000 21,0500 20,9000	2 3 3 1	389 3500 122 110	20.8500 20.8000 20.7500 20.7000	21.1000 21.1500 21.2000 21.2500	412 1268 684 104	4 5 3 2
GPW	79,6500	14:58	9	79.00	0.95 %	81	79.2500	79.4000	467	36	2 885	[+]
GPW	78.25 79.75	71.1000 86.9000	14:58 14:58 14:57 14:57	23 85 1 1	79,7500 79,7500 79,6000 79,6000	1 2 4 1	56 82 231 103	79.2000 79.1500 79.1000 79.0500	79.4500 79.5000 79.5500 79.6000	202 200 143 697	2 1 2 4
SHOPER	43,0000	14:55	1	42.75	0.94 %	94	42.5500	42.7000	64	24	1 005	[+]
SHO	42.10 43.00	38.5000 47.0000	14:55 14:50 14:50 14:50	1 3 1 238	43,0000 43,0000 43,0000 43,0000	4 3 6 3	1101 167 555 501	42.5000 42.4500 42.4000 42.3500	43.0000 43.2000 43.3000 43.4500	830 44 25 75	3 2 1 1
AGROTON	4,9000	14:13	100	4.82	0.93 %	315	4.8400	4.9000	589	1	5	[+]
AGT	4.82 4.93	4.3400 5.3000	12:44 11:58 11:58 11:58	200 7 1 442	4,8400 4,8150 4,8200 4,8200	1 2 1 1	13 44 250 250	4.8150 4.8000 4.7900 4.7800	4.9250 4.9300 4.9350 4.9400	7 234 50 220	1 1 3 1
FORTE	21,6000	14:57	1	21.70	0.93 %	99	21.7000	22.0000	693	1	23	[+]
FTE	21.60 21.70	19.5500 23.8000	14:39 14:28 14:19 13:53	50 10 210 92	21,6000 21,6000 21,6000 21,7000	3 3 1 2	1648 605 96 112	21.6000 21.4000 21.3000 21.2000	22.1000 22.2000 22.3000 22.4000	125 98 112 370	2 2 1 1
TSGAMES	110,7000	14:58	16	110.80	0.91 %	139	110.2000	110.7000	48	12	1 352	[+]
TEN	109.30 111.10	99.7500 121.8000	14:58 14:58 14:58 14:57	4 37 4 11	110,9000 110,8000 110,8000 110,9000	2 2 5 3	121 64 1444 211	110.0000 109.9000 109.8000 109.6000	110.8000 110.9000 111.0000 111.1000	20 353 68 205	1 3 4 2
SANOK	22,4000	14:52	27	22.10	0.90 %	390	22.1000	22.4000	956	1	18	[+]
SNK	22.00 22.40	19.9000 24.3000	14:52 13:00 12:33 12:26	17 202 50 1	22,4000 22,4000 22,3000 22,4000	2 1 2 2	178 111 498 165	22.0000 21.9000 21.8000 21.7000	22.5000 22.8000 22.9000 23.0000	65 257 220 921	2 2 3 6
MILLENNIUM	18,9900	14:58	916	18.89	0.90 %	948	19.1100	19.1250	275	254	4 791	[+]
MIL	18.57 19.00	17.0050 20.7700	14:58 14:58 14:58 14:58	618 1575 992 16	18,9900 18,9850 18,9850 18,9850	1 1 2 1	582 886 722 950	19.1050 19.1000 19.0950 19.0900	19.1350 19.1400 19.1450 19.1500	630 403 653 426	1 1 1 1
ACTION	28,7000	14:56	1	28.20	0.88 %	10	28.8500	28.9000	7	7	199	[+]
ACT	28.15 29.00	25.4000 31.0000	14:56 14:56 14:56 14:56	1 1 1 1	28,7000 28,7500 28,8000 28,8500	2 2 2 2	5 5 5 5	28.8000 28.7500 28.7000 28.6500	28.9500 29.0000 29.0500 29.1000	320 5115 6 5	2 9 4 5
BNPPL	160,8000	14:58	4	159.00	0.88 %	29	161.0000	161.2000	39	9	1 380	[+]
BNP	158.00 160.80	143.2000 174.8000	14:58 14:58 14:58 14:57	1 24 2 15	160,8000 160,8000 160,8000 160,8000	1 1 3 1	10 63 268 98	160.8000 160.6000 160.4000 159.2000	161.6000 161.8000 162.0000 162.8000	40 80 100 12	2 3 1 1
LENA	2,3100	14:56	10	2.30	0.87 %	205	2.2900	2.3100	695	26	60	[+]
LEN	2.29 2.31	2.0700 2.5300	14:48 14:22 14:00 13:52	8700 130 4000 2000	2,3000 2,3100 2,3000 2,3000	4 5 7 10	5953 1215 7196 14744	2.2800 2.2700 2.2600 2.2500	2.3200 2.3300 2.3400 2.3500	1000 6120 1500 1000	1 3 1 1
BIOMAXIMA	11,7000	14:54	5	11.64	0.86 %	76	11.5600	11.6600	57	7	87	[+]
BMX	11.60 11.76	10.4800 12.8000	14:52 14:43 14:31 14:14	303 500 1 396	11,6000 11,6400 11,6000 11,6000	1 1 4 3	50 150 922 120	11.5400 11.5200 11.5000 11.4800	11.6800 11.7000 11.7200 11.7400	50 250 100 170	1 2 2 2
DBENERGY	9,8800	14:20	10	9.82	0.82 %	10	9.5600	9.8800	1051	1	6	[+]
DBE	9.52 10.15	8.8400 10.8000	13:51 13:51 13:37 13:37	10 10 20 5	9,8000 9,8000 9,5200 9,6000	2 2 3 1	220 200 420 10	9.5400 9.5200 9.5000 9.4000	9.9000 10.0000 10.1000 10.2000	200 30 10 20	1 2 1 1
PROCHEM	25,0000	09:57	3	24.90	0.81 %	50	24.2000	25.0000	765	0	1	[+]
PRM	24.90 25.00	22.5000 27.3000	09:57 09:57 09:13 09:00	5 3 22 2	25,0000 25,0000 24,9000 24,9000	2 1 1 1	412 3 6 100	24.1000 24.0000 23.7000 23.4000	25.3000 25.4000 25.6000 26.0000	297 76 101 551	1 2 2 4
FABRITY	25,2000	14:50	60	25.00	0.80 %	336	25.2000	25.3000	211	1	14	[+]
FAB	24.90 25.20	22.5000 27.5000	14:50 14:50 14:11 10:51	46 58 1 51	25,2000 25,2000 25,2000 25,0000	1 3 4 7	40 152 880 945	25.1000 25.0000 24.9000 24.8000	25.5000 25.6000 25.8000 25.9000	220 491 333 411	2 2 1 4
ONDE	9,0900	14:34	170	9.09	0.78 %	466	9.1100	9.2000	273	3	26	[+]
OND	9.02 9.09	8.1900 9.9900	14:12 14:12 14:00 14:00	96 118 432 48	9,0900 9,0900 9,0900 9,0900	2 3 2 1	2598 540 213 200	9.0900 9.0200 9.0100 9.0000	9.2200 9.2600 9.2700 9.2900	2 140 1004 150	1 1 2 1
SANPL	658,8000	14:58	11	658.80	0.73 %	15	661.0000	662.0000	90	51	33 549	[+]
SPL	646.80 662.00	593.0000 724.6000	14:57 14:57 14:57 14:57	3 4 29 13	658,0000 658,0000 658,0000 658,6000	3 1 1 2	61 13 13 14	660.8000 660.4000 660.2000 660.0000	662.2000 662.4000 662.6000 662.8000	24 54 13 70	2 2 1 3
DINOPL	35,2400	14:59	100	34.99	0.71 %	1823	35.4800	35.4900	908	1 755	61 662	[+]
DNP	34.83 35.33	31.5000 38.4800	14:59 14:58 14:58 14:58	100 2 1 123	35,2600 35,2400 35,2600 35,2500	3 4 3 3	751 854 743 1155	35.4700 35.4600 35.4500 35.4400	35.5000 35.5100 35.5200 35.5300	487 741 2989 322	2 4 3 3
AMREST	11,4800	14:58	47	11.36	0.70 %	859	11.4000	11.4400	2431	30	343	[+]
EAT	11.36 11.50	10.2400 12.4800	14:55 14:55 14:55 14:55	78 228 12 143	11,4800 11,4800 11,4800 11,4800	2 4 6 2	287 1651 2408 2544	11.3800 11.3600 11.3400 11.3200	11.4600 11.4800 11.5000 11.5200	3215 1 3914 712	4 1 4 1
ATAL	59,4000	14:56	36	58.90	0.68 %	306	59.2000	59.4000	33	2	113	[+]
1AT	58.10 59.40	53.1000 64.7000	14:56 14:56 14:49 14:46	5 7 40 3	59,4000 59,4000 59,4000 59,4000	1 6 1 1	50 324 70 51	59.1000 59.0000 58.8000 58.7000	59.5000 59.6000 59.7000 59.8000	166 420 58 235	3 2 2 2
IFIRMA	29,7500	14:56	1	29.55	0.68 %	214	29.7500	29.8000	1	2	66	[+]
IFI	29.20 29.90	26.6000 32.5000	14:56 14:56 14:56 14:54	40 22 18 2	29,7500 29,9000 29,9000 29,9000	1 2 2 4	20 201 77 187	29.6000 29.5500 29.5000 29.4500	29.8500 29.9000 29.9500 30.0000	25 625 100 3186	2 6 2 6
LPP	24 040,0000	14:58	1	23,980.00	0.67 %	6	24200.0000	24260.0000	5	1	34 274	[+]
LPP	23,620.00 24,100.00	21600.0000 26360.0000	14:58 14:56 14:56 14:55	1 1 2 1	24 040,0000 24 060,0000 24 060,0000 24 060,0000	3 3 4 2	6 9 10 2	24180.0000 24160.0000 24140.0000 24120.0000	24280.0000 24300.0000 24320.0000 24340.0000	5 22 7 5	2 3 1 2
TENDERHUT	5,9800	14:14	40	5.98	0.67 %	100	5.9400	5.9800	100	0	2	[+]
THG	5.98 5.98	5.4000 6.5600	14:14 14:14 09:38 09:38	50 110 10 20	5,9800 5,9800 5,9800 5,9800	1 1 1 1	40 40 20 40	5.9200 5.9000 5.8800 5.8600	6.0200 6.0400 6.0600 6.0800	40 40 40 30	1 1 1 1
DEVELIA	10,2200	14:58	46	10.06	0.59 %	113	10.1800	10.2200	3530	124	1 264	[+]
DVL	10.00 10.22	9.0600 11.0600	14:58 14:58 14:58 14:58	2 5 150 195	10,2200 10,2200 10,2200 10,2200	1 1 2 6	1 4 424 9232	10.1600 10.1200 10.1000 10.0800	10.2400 10.2600 10.2800 10.3000	2690 1417 4084 5855	8 5 7 8
NEWAG	111,6000	14:58	35	111.80	0.54 %	35	111.8000	112.0000	47	15	1 673	[+]
NWG	110.00 111.80	100.8000 122.8000	14:58 14:58 14:57 14:56	33 18 180 35	111,6000 111,6000 111,2000 111,6000	1 2 8 6	76 21 434 193	111.4000 111.2000 111.0000 110.8000	112.2000 112.4000 112.6000 112.8000	9 2 416 4	2 1 5 2
ZREMB	9,3500	14:58	57	9.30	0.54 %	290	9.4000	9.4400	694	32	300	[+]
ZRE	9.14 9.40	8.3700 10.2200	14:51 14:40 14:38 14:37	1000 90 20 1091	9,3000 9,3500 9,3500 9,3000	1 2 4 1	410 1348 6585 900	9.3500 9.3200 9.3000 9.2300	9.4600 9.4700 9.4800 9.5000	480 137 220 1453	1 1 1 5
SUNEX	2,8600	14:44	952	2.82	0.53 %	50	2.8600	2.8700	479	12	34	[+]
SNX	2.80 2.87	2.5400 3.1000	14:44 14:33 14:33 13:22	49 951 49 451	2,8600 2,8600 2,8600 2,8600	1 3 2 1	2000 1207 1090 184	2.8500 2.8250 2.8200 2.8150	2.8800 2.8950 2.9000 2.9250	655 400 3556 497	3 1 5 1
ASTARTA	47,4500	14:45	4	47.20	0.53 %	60	47.5000	47.7000	197	8	360	[+]
AST	46.50 47.70	42.5000 51.9000	14:45 13:48 13:48 13:48	1 411 1 7	47,4500 47,0000 47,0500 47,3500	2 7 1 3	82 2149 111 354	47.0500 47.0000 46.9500 46.9000	47.8000 47.8500 47.9000 47.9500	20 222 1444 3	1 1 3 1
PKPCARGO	13,8700	14:55	219	13.90	0.51 %	38	13.9700	13.9900	487	14	197	[+]
PKP	13.79 14.05	12.5100 15.2900	14:55 14:55 14:55 14:55	4 2 1 12	13,8700 13,8700 13,8700 13,9200	2 5 1 1	515 761 100 500	13.9200 13.9100 13.9000 13.8900	14.0000 14.0100 14.0200 14.0400	801 50 10 350	2 1 1 1
POLWAX	1,0500	14:33	2000	1.06	0.48 %	143	1.0500	1.0550	16	32	33	[+]
PWX	1.03 1.06	0.9540 1.1650	14:23 14:08 14:08 13:58	1500 429 2000 2600	1,0550 1,0550 1,0550 1,0500	3 1 9 2	2860 30 11670 1570	1.0300 1.0250 1.0200 1.0150	1.0600 1.0700 1.0750 1.0800	2376 2585 1 1900	3 2 1 1
NTTSYSTEM	10,6500	14:49	9	10.75	0.47 %	452	10.6500	10.9000	261	8	85	[+]
NTT	10.50 10.90	9.6800 11.8000	14:23 14:23 14:23 13:53	12 30 1 612	10,9000 10,9000 10,8500 10,8500	1 5 5 5	1000 1697 921 1597	10.6000 10.5500 10.5000 10.4500	10.9500 11.0000 11.0500 11.1000	500 1278 1100 911	1 4 2 1
11B	148,5000	14:57	60	148.40	0.47 %	10	148.6000	148.8000	12	9	1 275	[+]
11B	146.30 149.00	133.6000 163.2000	14:57 14:57 14:57 14:57	1 36 20 1	148,5000 148,6000 148,6000 148,6000	2 6 1 1	29 906 9 5	148.1000 148.0000 147.6000 147.5000	148.9000 149.0000 149.1000 149.2000	99 302 23 20	1 10 3 1
TORPOL	70,7000	14:57	14	70.10	0.43 %	62	71.4000	71.8000	109	6	427	[+]
TOR	69.40 70.70	63.1000 77.1000	14:56 14:55 14:54 14:50	4 1 25 2	70,7000 70,7000 70,6000 70,5000	2 3 2 1	28 251 700 27	71.2000 71.1000 71.0000 70.9000	71.9000 72.0000 72.2000 72.3000	99 920 365 50	3 4 2 2
TOYA	9,8100	14:58	155	9.77	0.41 %	749	9.7500	9.8200	116	46	454	[+]
TOA	9.63 9.85	8.8000 10.7400	14:58 14:58 14:58 14:58	7 723 6 100	9,8100 9,8100 9,8100 9,8100	6 2 1 2	3059 108 500 200	9.7400 9.7300 9.7200 9.7100	9.8300 9.8400 9.8500 9.8600	4959 377 272 94	1 2 2 2
KOGENERA	73,1000	14:57	26	73.00	0.41 %	26	73.7000	74.3000	128	5	329	[+]
KGN	72.20 73.30	65.7000 80.3000	14:57 14:55 14:55 14:55	9 50 1 140	73,0000 73,0000 72,6000 72,6000	1 3 1 1	16 123 405 132	73.6000 73.5000 73.3000 73.2000	74.4000 74.5000 74.6000 74.7000	108 320 570 110	2 1 2 1
PHN	9,6800	13:16	350	9.56	0.41 %	200	9.6000	9.6600	400	17	160	[+]
PHN	9.54 9.68	8.6200 10.5000	13:14 13:14 13:10 13:10	4241 1759 956 2044	9,6800 9,6000 9,6000 9,5800	1 2 8 2	500 1600 1607 1300	9.5400 9.5200 9.5000 9.4800	9.6800 9.7000 9.7800 9.8800	118 124 2700 1450	1 1 3 2
DGA	28,9000	09:00	12	28.90	0.35 %	5	27.4000	28.7000	200	0	2	[+]
DGA	28.90 28.90	26.1000 31.7000	09:00 15:39 15:02 15:02	67 5 165 80	28,9000 28,8000 28,0000 27,9000	1 1 1 1	5 60 5 20	27.2000 27.1000 26.8000 26.2000	28.9000 29.0000 29.4000 29.8000	357 61 100 286	3 1 1 2
GRUPRACUJ	45,2500	14:58	100	45.00	0.33 %	170	45.5000	45.7500	199	52	2 325	[+]
GPP	44.35 45.90	40.5000 49.5000	14:58 14:58 14:58 14:57	40 18 6 70	45,2500 45,2500 45,2500 45,2500	1 2 1 2	111 560 68 1478	45.4500 45.3500 45.3000 45.2500	45.8000 45.8500 45.9000 45.9500	330 51 664 30	3 1 3 1
IPOPEMA	6,1800	13:37	500	6.08	0.32 %	2000	6.1200	6.1800	418	4	23	[+]
IPE	6.08 6.18	5.4800 6.6800	13:19 13:11 13:11 13:11	82 1000 178 1000	6,1800 6,1800 6,1800 6,1800	3 1 2 1	1103 25 1110 226	6.1000 6.0000 5.9800 5.9600	6.2000 6.2800 6.3000 6.3600	2543 2250 1000 126	2 2 1 1
HYDROTOR	16,5500	14:28	143	16.50	0.30 %	50	16.4000	17.0000	50	1	8	[+]
HDR	16.40 16.55	14.8500 18.1500	14:02 14:02 10:56 09:17	157 43 78 52	16,5500 16,5000 16,4500 16,4000	1 1 2 1	480 80 283 80	16.3500 16.3000 16.2000 16.1500	17.1000 17.3500 17.5000 17.6000	450 9 150 136	1 1 2 1
MANGATA	68,6000	14:18	5	68.60	0.29 %	25	68.0000	69.2000	40	0	3	[+]
MGT	68.00 68.60	61.8000 75.4000	14:18 11:08 10:40 09:00	15 4 15 4	68,0000 68,0000 68,6000 68,6000	1 3 3 2	23 36 126 2	67.8000 67.4000 67.2000 67.0000	69.8000 70.0000 70.4000 71.4000	52 12 108 29	1 1 1 2
LENTEX	7,8200	14:58	1	7.70	0.26 %	1550	7.7000	7.8000	210	13	101	[+]
LTX	7.70 7.82	6.9400 8.4600	14:58 14:32 14:32 12:19	5000 250 321 1	7,8000 7,8000 7,8000 7,8200	2 3 3 2	5020 41 317 163	7.6800 7.6400 7.5800 7.4000	7.8200 7.8400 7.8600 7.8800	1708 500 2313 2453	2 1 3 3
AGORA	8,6800	14:48	1638	8.68	0.23 %	134	8.7000	8.7400	51	26	222	[+]
AGO	8.54 8.74	7.8200 9.5400	14:47 14:43 14:34 14:34	100 3000 20 2	8,7000 8,7000 8,6800 8,6800	1 3 3 2	260 1717 6 400	8.6000 8.5200 8.5000 8.4800	8.7600 8.7800 8.8000 8.8600	200 545 3473 200	1 3 2 1
IMS	2,2850	14:58	15	2.30	0.22 %	90	2.2550	2.2800	524	0	1	[+]
IMS	2.29 2.30	2.0700 2.5200	14:08 14:08 09:00 09:00	116 100 32 100	2,2900 2,2900 2,2950 2,2950	2 1 2 2	1200 3 110 250	2.2500 2.2400 2.2350 2.2300	2.2850 2.2900 2.2950 2.3000	69 1173 228 2987	1 2 3 4
NANOGROUP	2,5200	14:58	52	2.54	0.20 %	500	2.4800	2.5100	1203	75	186	[+]
NNG	2.45 2.54	2.2850 2.7850	14:58 14:58 14:42 14:42	2000 1268 439 420	2,5200 2,5100 2,4700 2,4700	4 2 2 4	9466 47651 7934 12518	2.4700 2.4650 2.4600 2.4500	2.5150 2.5200 2.5250 2.5300	1575 4967 999 2475	1 2 1 2
SCPFL	138,2000	14:44	2	138.40	0.14 %	14	138.0000	138.8000	11	2	221	[+]
SCP	137.80 139.20	124.6000 152.2000	14:32 14:27 14:27 14:27	10 12 5 3	139,2000 139,0000 139,0000 139,0000	2 2 4 4	83 10 136 35	137.8000 137.6000 137.4000 137.2000	139.0000 139.2000 139.4000 139.6000	3 82 89 5	1 2 2 1
COLUMBUS	3,8350	14:56	5	3.82	0.13 %	5	3.8000	3.8450	400	21	79	[+]
CLC	3.74 3.84	3.4350 4.1950	14:26 14:24 13:11 13:11	26 5 3 2	3,8350 3,7950 3,8400 3,8400	1 1 1 1	200 280 265 5	3.7950 3.7900 3.7800 3.7700	3.8500 3.8600 3.8650 3.8700	4675 5 5 5	6 1 1 1
RANKPROGR	4,0300	14:08	500	4.03	0.12 %	94	4.0000	4.0300	2216	3	11	[+]
RNK	4.00 4.03	3.6250 4.4250	14:01 14:01 13:46 13:21	423 1577 5 136	4,0300 4,0250 4,0250 4,0000	2 1 1 2	215 570 1500 1420	3.9500 3.9400 3.9300 3.9100	4.0350 4.0550 4.0600 4.0900	1500 1500 1500 4500	1 1 1 2
ECHO	5,3100	14:44	300	5.35	0.00 %	2	5.3400	5.3700	500	23	119	[+]
ECH	5.20 5.35	4.8150 5.8800	14:44 14:44 14:41 14:38	300 172 1980 5	5,3000 5,2900 5,2600 5,2900	1 2 1 1	506 618 2847 150	5.3300 5.3000 5.2700 5.2600	5.3800 5.3900 5.4000 5.4200	2032 256 1614 2774	5 2 1 2
PEPEES	0,8700	09:01	2	0.87	0.00 %	58	0.8520	0.8680	1780	0	0	[+]
PPS	0.87 0.87	0.7840 0.9560	10:42 10:42 10:42 09:02	2687 5000 1763 2	0,8700 0,8700 0,8700 0,8700	1 1 1 3	15 1999 60 3054	0.8500 0.8400 0.8340 0.8320	0.8700 0.8800 0.8900 0.9000	4998 10023 1578 130	1 2 1 2
RELPOL	5,8000	14:16	800	5.80	0.00 %	1	5.6800	5.8400	1963	1	8	[+]
RLP	5.78 5.80	5.2200 6.3800	11:55 11:55 11:18 09:13	1 49 2 175	5,8000 5,7800 5,8000 5,8000	2 2 2 1	501 14 367 400	5.6600 5.6400 5.6200 5.6000	5.8600 5.9000 5.9200 5.9600	597 220 7 607	1 3 1 3
EDINVEST	9,6000	14:57	52	9.60	0.00 %	73	9.5800	9.6000	456	0	4	[+]
EDI	9.46 9.60	8.6400 10.5500	14:49 14:39 14:35 14:21	101 22 22 2	9,5800 9,5800 9,5800 9,6000	1 1 1 3	174 256 165 373	9.5400 9.5000 9.4800 9.4600	9.8000 9.8800 9.9000 9.9400	322 160 412 35	1 1 1 1
OPTEAM	3,1000	14:57	30	3.10	0.00 %	2070	3.0200	3.1000	2412	0	0	[+]
OPM	3.10 3.10	2.8000 3.4000	14:37 13:29 12:44 09:00	2 16 10 23	3,1000 3,1000 3,1000 3,1000	1 1 1 1	2600 100 200 850	2.9600 2.8800 2.8400 2.5000	3.1800 3.2000 3.4400 3.7200	630 8307 1 828	2 6 1 1
OTMUCHOW	5,2000	10:51	5	5.20	0.00 %	400	5.0200	5.2400	1749	0	1	[+]
OTM	5.02 5.20	4.6800 5.7200	10:51 09:54 09:00 11:21	5 5 100 3	5,1800 5,0200 5,2000 5,2000	3 2 3 1	2350 1300 821 10	5.0000 4.9900 4.9800 4.9400	5.2800 5.3200 5.3800 5.4000	1406 189 223 325	2 1 1 1
ESOTIQ	33,0000	14:55	100	33.00	0.00 %	50	33.0000	33.3000	42	1	31	[+]
EAH	32.90 33.40	29.7000 36.3000	14:53 14:53 14:53 14:53	92 20 30 23	32,9000 33,0000 33,0000 33,0000	2 2 5 5	69 102 426 995	32.9000 32.8000 32.7000 32.6000	33.4000 33.5000 33.6000 33.7000	70 110 1144 2100	1 4 3 2
GTC	2,7200	13:24	108	2.72	0.00 %	150	2.7300	2.7400	2	5	13	[+]
GTC	2.70 2.75	2.4500 2.9900	12:52 10:28 10:28 10:28	1030 29 2 2	2,7500 2,7500 2,7400 2,7300	1 1 2 1	435 4 4321 4	2.7200 2.7100 2.7000 2.6800	2.7500 2.7800 2.7900 2.8000	2894 1361 352 10008	3 2 3 5
TERMOREX	0,7050	12:00	4	0.71	0.00 %	425	0.6900	0.7050	3436	0	0	[+]
TRR	0.71 0.71	0.6350 0.7750	09:30 09:30 09:30 09:30	15 15 15 15	0,7050 0,7050 0,7050 0,7050	3 1 2 1	885 500 11690 500	0.6800 0.6750 0.6700 0.6650	0.7100 0.7150 0.7200 0.7300	5003 2701 11000 10099	3 2 2 2
EUROHOLD	3,9200	09:10	2000	3.92	0.00 %	1001	3.8000	3.9200	2017	3	12	[+]
EHG	3.92 3.92	3.5400 4.3000	09:00 09:00 09:59 10:59	162 950 3900 500	3,9200 3,9200 3,9200 3,9200	1 1 1 2	372 1000 1 198	3.7600 3.7000 3.6400 3.5200	3.9800 4.0000 4.1800 4.2400	500 204 500 1500	1 3 1 1
KOMPAP	19,2000	10:18	5	19.20	0.00 %	78	18.9000	19.2000	390	0	0	[+]
KMP	19.20 19.20	17.3000 21.0000	15:16 13:00 12:59 12:59	5 1 10 10	19,2000 19,0000 19,1000 19,1000	1 1 1 1	122 420 200 300	18.8000 18.4000 17.7000 17.5000	19.8000 19.9000 21.0000 23.6000	200 194 195 300	1 2 1 1
GREENX	2,2800	14:50	549	2.29	0.00 %	1456	2.2780	2.2860	1934	345	787	[+]
GRX	2.27 2.30	2.0620 2.5180	14:50 14:50 14:31 14:31	1620 1000 1519 200	2,2800 2,2800 2,2860 2,2860	3 1 2 8	4995 4000 10000 30596	2.2760 2.2740 2.2720 2.2700	2.2880 2.2900 2.2920 2.2940	584 1640 1053 1196	4 4 2 2
LOKUM	24,4000	10:32	2	23.70	0.00 %	12	23.8000	24.4000	367	0	4	[+]
LKD	23.70 24.40	21.4000 26.0000	09:16 09:16 09:15 09:15	30 50 50 10	23,9000 23,9000 23,9000 23,9000	1 1 1 1	173 320 589 50	23.7000 23.5000 23.4000 23.3000	24.5000 24.6000 24.7000 25.4000	113 333 10 10	1 3 1 1
SOPHARMA	7,4200	12:07	117	7.22	0.00 %	70	7.1200	7.4200	81	0	2	[+]
SPH	7.22 7.42	6.5000 7.9400	12:07 12:06 12:10 11:27	119 83 1 200	7,4200 7,2200 7,4200 7,1000	1 1 1 1	200 178 76 205	7.1000 6.9000 6.8000 6.2600	7.4800 7.5000 7.5200 7.6000	188 519 188 175	1 2 1 1
LESS	0,2400	13:37	29626	0.24	0.00 %	50	0.2360	0.2400	2571	85	21	[+]
LES	0.24 0.25	0.2160 0.2640	13:37 12:48 12:20 12:20	10374 16 556 5518	0,2410 0,2460 0,2460 0,2460	2 1 1 1	10689 50 10024 10000	0.2350 0.2340 0.2330 0.2320	0.2420 0.2450 0.2460 0.2470	8948 4340 6256 1000	1 1 2 2
FEERUM	14,2000	09:00	2	14.20	0.00 %	555	13.6000	14.2000	169	0	0	[+]
FEE	14.20 14.20	12.8000 15.6000	17:00 10:19 09:12 09:11	2 2000 1 25	14,2000 13,7000 14,3000 13,3000	1 1 1 1	32 238 112 240	12.6000 12.5500 12.4500 12.4000	14.2500 14.5000 14.8000 15.0000	530 601 348 500	1 2 1 1
ERG	45,6000	16:02	2	0.00	0.00 %	168	44.2000	45.6000	238	0	0	[+]
ERG	0.00 0.00	41.2000 50.0000	15:35 09:00 09:19 16:25	3 10 32 2	44,6000 45,6000 45,6000 45,6000	1 1 1 0	180 39 40 0	44.0000 40.6000 37.0000 0.0000	46.0000 47.4000 48.8000 50.0000	225 400 105 407	2 1 1 1
POLICE	7,3000	14:38	500	7.50	0.00 %	560	7.2800	7.4400	11	4	28	[+]
PCE	7.28 7.50	6.7600 8.2400	14:24 14:24 14:00 14:00	1 5 4 3	7,2800 7,2800 7,3000 7,3000	3 7 8 7	290 1350 439 1202	7.2600 7.2400 7.2200 7.2000	7.4600 7.4800 7.5000 7.5400	203 382 964 5	2 1 1 1
MUZA	9,2000	13:44	33	9.20	0.00 %	1	9.1500	9.2000	113	0	2	[+]
MZA	9.20 9.20	8.3000 10.1000	13:44 11:15 09:00 15:42	69 45 70 816	9,2000 9,2000 9,2000 9,2000	1 1 2 2	825 1 2 502	9.1000 9.0500 9.0000 8.9500	9.5500 10.0000 10.5000 10.6000	786 1000 526 500	1 1 1 1
MEXPOLSKA	3,9100	12:24	1	3.93	0.00 %	3025	3.8300	3.9000	220	1	3	[+]
MEX	3.85 3.93	3.5400 4.3200	11:35 10:30 10:25 10:10	263 8 100 200	3,8500 3,9100 3,9100 3,9100	1 1 3 1	1500 550 10310 10	3.8000 3.7100 3.7000 3.6800	3.9100 3.9300 3.9400 3.9500	835 300 1161 2203	3 3 4 3
TARCZYNSKI	119,0000	14:46	1	119.00	0.00 %	22	119.0000	120.0000	57	0	12	[+]
TAR	118.50 120.00	107.5000 130.5000	14:24 14:24 13:28 13:16	1 7 1 1	120,0000 120,0000 119,0000 119,0000	2 4 2 3	84 104 51 22	118.5000 118.0000 117.5000 117.0000	120.5000 121.0000 121.5000 122.0000	20 50 123 274	1 2 2 5
DEKPOL	82,0000	14:54	4	81.60	0.00 %	3	81.2000	81.8000	50	1	82	[+]
DEK	80.80 83.00	73.6000 89.6000	14:44 14:32 14:22 14:22	1 3 11 1	81,6000 82,0000 81,6000 81,6000	1 1 4 5	2 33 138 161	80.8000 80.6000 80.4000 80.2000	82.0000 82.2000 82.4000 82.8000	650 2 5 27	1 1 1 1
ASSECOBS	79,8000	14:51	5	79.80	0.00 %	76	79.6000	79.8000	106	1	76	[+]
ABS	78.60 80.00	72.0000 87.6000	14:46 14:36 14:36 14:36	1 13 1 2	79,8000 79,8000 79,6000 79,6000	1 4 1 5	1 48 10 221	79.2000 79.0000 78.8000 78.6000	80.0000 80.2000 80.6000 81.0000	148 172 146 36	4 1 2 2
3RGAMES	0,6700	14:35	23	0.67	0.00 %	2483	0.6640	0.6700	55555	10	7	[+]
3RG	0.65 0.67	0.6040 0.7360	14:35 14:35 14:35 14:35	23 23 23 199	0,6700 0,6700 0,6700 0,6620	1 1 1 1	801 1200 2000 50	0.6620 0.6600 0.6580 0.6540	0.6720 0.6740 0.6840 0.6900	3022 2900 1600 600	1 1 1 1
KPPD	22,4000	13:31	8	0.00	0.00 %	340	22.4000	23.0000	500	0	0	[+]
KPD	0.00 0.00	20.2000 24.6000	13:01 10:31 09:39 09:00	1 5 21 2	23,4000 23,4000 23,4000 22,4000	1 1 1 1	46 3 67 1	22.0000 20.0000 19.3000 14.0000	23.4000 23.8000 27.0000 27.2000	330 200 95 90	1 1 1 2
STAPORKOW	4,7400	12:08	30	4.68	0.00 %	1068	4.6800	4.7400	1314	0	0	[+]
ZUK	4.68 4.74	4.2200 5.1000	11:42 11:35 17:00 15:48	63 8 10 8	4,7400 4,6800 4,7400 4,6600	2 2 2 1	1642 981 2406 1700	4.6600 4.6400 4.6200 4.6000	4.7600 4.8000 4.8800 4.9400	843 2750 2474 7543	1 2 2 1
JWWINVEST	3,1900	11:17	31	3.19	0.00 %	200	3.1100	3.1500	664	1	4	[+]
JWW	3.19 3.19	2.8800 3.5000	09:22 09:22 09:22 09:22	94 1 100 100	3,1900 3,1900 3,1900 3,1900	2 1 2 1	2116 200 393 200	3.1000 3.0800 3.0700 3.0600	3.1900 3.2000 3.2100 3.2200	969 3460 100 100	1 3 1 1
MWTRADE	3,8000	14:10	50	3.60	0.00 %	82	3.5000	3.8000	2327	1	4	[+]
MWT	3.50 3.80	3.2400 3.9600	11:37 11:36 11:36 11:36	7 18 830 45	3,8000 3,5000 3,6000 3,6000	1 2 1 1	49 500 29 300	3.4200 3.4000 3.3600 3.3400	3.8400 3.9600 4.0000 4.0800	338 503 100 498	1 2 1 1
SKYLINE	1,3400	11:57	1	0.00	0.00 %	3925	1.2500	1.3400	5613	0	0	[+]
SKL	0.00 0.00	1.2100 1.4700	10:12 09:37 09:36 09:35	74 37 37 2	1,3400 1,3400 1,3400 1,3400	1 1 1 1	6049 5000 5000 10	1.2400 1.2000 1.1500 0.2000	1.4300 1.4500 1.4900 1.5000	74 3000 3987 3911	1 1 1 1
SECOGROUP	35,2000	13:37	2	35.20	0.00 %	9	35.0000	35.2000	157	0	0	[+]
SWG	35.20 35.20	31.8000 38.6000	09:31 16:25 09:27 09:00	1 100 1 1	35,2000 35,2000 34,0000 34,0000	3 1 2 1	378 29 81 1	34.0000 32.4000 32.0000 31.4000	35.4000 35.8000 36.0000 37.0000	230 150 202 98	1 2 2 2
SILVANO	4,8900	16:19	56	0.00	0.00 %	100	4.8600	4.9200	150	0	0	[+]
SFG	0.00 0.00	4.4100 5.3600	16:19 09:00 14:19 14:19	48 48 31 247	4,8900 4,8900 4,9400 4,9300	1 1 1 1	1650 5 300 300	4.8500 4.8300 4.6100 4.5000	4.9400 5.0600 5.1000 5.1600	1467 177 5 400	1 1 1 1
ORCOGROUP	3,4200	16:08	704	0.00	0.00 %	127	3.4200	4.5200	282	0	0	[+]
OPG	0.00 0.00	3.0800 3.7600	09:53 09:53 09:53 09:43	97 47 56 2	3,4200 3,4200 3,4600 3,4600	1 1 1 1	928 1028 20 144	3.2800 3.2200 3.2000 2.3000	4.5400 4.6000 4.6200 4.7000	362 354 828 50	1 1 1 1
BBIDEVNFI	5,4400	17:00	1	0.00	0.00 %	448	5.3600	5.4400	3778	0	0	[+]
BBD	0.00 0.00	4.9000 5.9800	16:34 16:22 15:12 13:12	8 2 1 1	5,3600 5,4400 5,3600 5,3600	3 3 2 2	2002 871 501 1251	5.3400 5.3200 5.2800 5.2600	5.4600 5.4800 5.5000 5.5600	1000 815 8863 366	1 2 2 1
POLTREG	16,9000	13:07	172	16.95	0.00 %	341	16.6000	16.8500	154	2	39	[+]
PTG	16.45 16.95	15.3000 18.6000	12:57 12:57 12:36 12:18	100 100 50 5	16,6000 16,6000 16,9000 16,9000	1 4 3 3	500 836 529 668	16.5500 16.5000 16.4500 16.4000	16.9000 16.9500 17.0000 17.0500	150 280 175 251	1 1 1 2
RAFAMET	49,0000	14:40	2	49.00	0.00 %	50	48.6000	49.5000	28	0	2	[+]
RAF	49.00 49.00	44.1000 53.9000	14:21 14:21 11:19 11:19	8 21 2 1	49,0000 49,0000 49,0000 49,0000	1 1 2 1	20 160 16 25	48.5000 48.1000 48.0000 47.0500	50.0000 50.5000 51.0000 51.4000	60 150 128 105	1 1 3 2
PANOVA	15,5000	14:46	200	15.80	0.00 %	972	15.4000	15.5000	598	2	26	[+]
NVA	15.35 15.80	14.2500 17.3500	10:49 10:48 10:47 10:46	100 489 100 328	15,3500 15,4000 15,5000 15,5000	1 1 1 1	150 300 494 300	15.3000 15.2500 15.2000 15.1000	15.9000 15.9500 16.0000 16.2500	110 769 6 110	1 3 1 1
MOJ	1,7400	14:15	52	1.70	0.00 %	1040	1.7500	1.7800	2000	17	30	[+]
MOJ	1.70 1.87	1.5300 1.8700	14:14 11:11 11:11 11:11	550 54 1006 4500	1,7600 1,8700 1,8000 1,8000	1 2 1 1	1095 1245 1209 1050	1.7400 1.7000 1.6200 1.6100	1.8700 1.8900 1.9600 1.9700	5303 750 333 640	2 1 1 1
ASMGROUP	0,2500	14:25	137	0.25	0.00 %	5	0.2510	0.2550	3688	56	14	[+]
ASM	0.25 0.26	0.2240 0.2720	14:25 14:25 14:20 14:19	9 134 2005 4500	0,2510 0,2510 0,2550 0,2540	1 1 1 2	30525 1999 1000 1046	0.2500 0.2480 0.2470 0.2460	0.2570 0.2580 0.2590 0.2600	6600 9440 19522 17040	1 3 1 4
POINTGROUP	1,6950	10:18	59	1.70	0.00 %	1	1.6100	1.6950	4532	0	0	[+]
PGM	1.70 1.70	1.5300 1.8700	09:00 15:16 11:47 09:00	7 59 383 5	1,7000 1,6950 1,6950 1,7000	1 1 1 1	4807 4688 186 850	1.6050 1.6000 1.5800 1.5200	1.7000 1.7200 1.7500 1.8500	5010 563 9 750	2 1 1 1
SEKO	10,2000	14:52	13	10.20	0.00 %	4	10.1000	10.2000	2041	1	12	[+]
SEK	10.05 10.20	9.1800 11.2000	13:51 13:45 13:45 13:41	51 788 1 193	10,2000 10,1500 10,2000 10,1500	5 4 1 3	1418 1497 5 543	10.0500 10.0000 9.9400 9.9000	10.2500 10.3000 10.3500 10.4000	550 798 710 1502	1 3 1 9
PULAWY	44,5000	14:56	1	45.90	0.00 %	130	44.5000	45.0000	167	3	131	[+]
ZAP	44.50 45.90	41.4000 50.4000	14:56 14:56 14:56 14:56	1 1 1 2	44,5000 44,5000 44,5000 45,0000	3 2 2 2	36 9 11 29	44.4000 44.3000 44.2000 44.1000	45.5000 45.8000 45.9000 46.0000	4 26 23 33	1 1 1 2
STALPROD	238,0000	14:56	13	242.00	0.00 %	20	238.0000	240.0000	7	0	28	[+]
STP	238.00 242.00	218.0000 266.0000	14:51 14:51 14:51 14:44	2 5 11 6	238,0000 238,0000 238,0000 239,0000	3 3 3 4	28 21 42 67	237.0000 236.0000 235.0000 234.0000	241.0000 242.0000 243.0000 244.0000	28 26 30 103	2 5 4 4
PHARMENA	3,5300	12:32	5	3.55	0.00 %	85	3.3500	3.5300	4229	0	2	[+]
PHR	3.30 3.55	3.2000 3.9000	12:32 11:07 09:42 09:10	5 10 17 10	3,5300 3,5300 3,5300 3,5300	1 3 3 2	255 2624 1026 115	3.3300 3.3200 3.3000 3.2800	3.5500 3.5600 3.5800 3.6000	2599 481 501 181	3 1 2 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	3	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VRGSA	4,7600	14:44	466	4.75	0.00 %	1283	4.7500	4.7700	627	11	52	[+]
VRG	4.72 4.80	4.2800 5.2200	14:12 14:12 14:04 13:53	732 18 13 320	4,7500 4,7500 4,7600 4,7400	1 2 2 2	9680 170 570 72	4.7400 4.7200 4.7100 4.7000	4.7800 4.8000 4.8400 4.8500	2200 1476 1300 1500	1 3 3 1
APLISENS	17,9000	09:00	2	17.90	0.00 %	9	17.3500	17.8500	5	0	0	[+]
APN	17.90 17.90	16.1500 19.6500	17:00 14:48 09:00 17:00	2 1 1 2	17,9000 17,9000 17,9000 17,9000	2 2 1 1	11 653 10 100	17.3000 17.2500 17.2000 17.1500	17.9000 17.9500 18.0000 18.1000	394 490 1300 14	1 1 2 1
EUROCASH	6,2500	14:58	60	6.21	-0.08 %	62	6.2450	6.2600	200	51	320	[+]
EUR	6.18 6.26	5.5900 6.8300	14:58 14:58 14:54 14:53	5 2 247 247	6,2450 6,2400 6,2300 6,2300	2 1 2 1	572 2000 6557 1265	6.2400 6.2200 6.2100 6.2050	6.2650 6.2700 6.2750 6.2800	1084 2006 755 557	3 3 4 2
ENERGA	18,9400	14:49	5	18.98	-0.11 %	1446	18.8600	18.9200	7	14	267	[+]
ENG	18.86 18.98	17.1000 20.8500	14:18 14:17 14:11 14:11	1000 500 279 163	18,8600 18,8600 18,9000 18,8800	5 3 4 1	716 884 1545 255	18.8400 18.8200 18.8000 18.7800	18.9400 18.9600 18.9800 19.0000	684 956 250 8379	2 4 2 9
LUBAWA	8,6000	14:58	22	8.59	-0.12 %	7497	8.5400	8.5700	2420	215	1 839	[+]
LBW	8.50 8.66	7.7350 9.4450	14:58 14:58 14:58 14:58	253 14 11 57	8,6000 8,5900 8,5900 8,5900	2 3 2 3	11507 1161 824 1988	8.5350 8.5300 8.5250 8.5200	8.5750 8.5800 8.5850 8.5900	145 868 111 690	1 2 1 3
COMP	56,5000	14:53	39	56.90	-0.18 %	41	56.7000	56.8000	152	7	380	[+]
CMP	56.00 56.90	51.3000 62.5000	14:37 14:37 14:36 14:28	66 21 69 31	56,3000 56,3000 56,4000 56,4000	1 1 3 1	41 104 381 104	56.4000 56.3000 56.2000 56.1000	56.9000 57.0000 57.1000 57.2000	375 448 300 160	2 4 3 3
AMICA	51,6000	14:51	71	51.80	-0.19 %	66	52.0000	52.1000	89	9	469	[+]
AMC	51.60 53.20	46.6500 56.9000	14:51 14:51 14:51 14:51	25 3 1 50	51,6000 51,6000 51,7000 51,7000	3 3 1 4	185 250 422 335	51.9000 51.8000 51.7000 51.6000	52.2000 52.3000 52.5000 52.6000	337 150 123 289	1 1 3 2
NOCTILUCA	93,8000	14:55	1	94.00	-0.21 %	64	94.0000	94.8000	23	6	531	[+]
NCL	91.60 94.60	84.6000 103.4000	14:55 14:45 14:30 14:13	5 1 6 50	93,8000 93,3000 93,3000 93,3000	1 4 1 2	79 74 20 40	93.5000 93.4000 93.3000 93.2000	94.9000 95.2000 95.4000 95.5000	20 85 25 174	1 1 1 2
MILKILAND	1,7560	14:46	13	1.76	-0.23 %	1120	1.7240	1.7580	2712	37	64	[+]
MLK	1.72 1.76	1.5840 1.9360	14:46 14:46 14:46 14:46	14 40 3314 280	1,7440 1,7400 1,7220 1,7220	1 10 1 2	872 6417 150 2010	1.7220 1.7200 1.7180 1.7160	1.7600 1.7680 1.7700 1.7900	4451 227 16500 5	3 3 1 1
KCI	0,8820	10:20	114	0.88	-0.23 %	6000	0.8640	0.8800	4000	1	1	[+]
KCI	0.86 0.88	0.7960 0.9720	09:22 09:20 09:00 16:40	44 2 530 222	0,8820 0,8620 0,8840 0,8840	3 2 1 2	19998 5350 5000 10000	0.8620 0.8600 0.8580 0.8560	0.8820 0.8860 0.8900 0.8920	8786 5000 8000 5000	2 1 2 1
DEBICA	83,7000	14:51	21	83.90	-0.24 %	101	83.7000	84.2000	32	1	102	[+]
DBC	83.20 84.40	75.6000 92.2000	14:25 14:25 14:18 14:18	23 5 80 12	84,4000 84,1000 84,0000 84,0000	2 2 2 3	121 130 84 82	83.6000 83.5000 83.4000 83.3000	84.3000 84.4000 84.5000 84.6000	30 223 164 25	1 1 3 2
ATMGRUPA	3,9400	14:26	200	3.96	-0.25 %	1789	3.9500	3.9600	1591	2	7	[+]
ATG	3.88 3.96	3.5700 4.3500	14:25 13:21 13:11 12:01	400 5 12 137	3,9200 3,9000 3,9000 3,8800	1 1 2 1	77 1362 1826 487	3.9400 3.9200 3.9000 3.8900	3.9700 3.9800 3.9900 4.0000	3845 5360 1231 10466	4 6 3 10
DRAGOENT	18,4000	13:04	100	18.30	-0.27 %	104	18.2000	18.4500	37	0	6	[+]
DGE	18.20 18.40	16.5000 20.1000	12:04 11:53 11:53 11:39	60 1 100 4	18,2000 18,2500 18,2500 18,3000	3 3 2 3	52 354 188 146	18.1500 18.1000 18.0500 18.0000	18.5000 18.6000 18.6500 18.7000	3 27 102 41	1 3 2 2
ANSWEAR	18,6400	14:58	55	18.92	-0.32 %	354	18.6000	18.7600	37	18	340	[+]
ANR	18.38 18.92	17.0400 20.8000	14:57 14:57 14:57 14:57	28 3 70 1	18,7800 18,5000 18,5000 18,5000	3 1 1 2	125 273 3 574	18.5000 18.4800 18.4000 18.3200	18.7800 18.8000 18.8400 18.8600	103 46 194 388	2 2 2 1
BORYSZEW	4,7350	14:51	230	4.73	-0.32 %	5274	4.7200	4.7400	4918	47	222	[+]
BRS	4.70 4.80	4.2600 5.2000	14:46 14:43 14:42 14:41	20 150 50 43	4,7150 4,7350 4,7150 4,7200	2 2 4 25	593 884 1885 9728	4.7150 4.7100 4.7050 4.7000	4.7600 4.7650 4.7750 4.7800	1000 4779 2000 2339	1 2 1 2
IZOSTAL	3,1600	14:49	259	3.14	-0.32 %	250	3.1300	3.1400	1592	49	155	[+]
IZS	3.12 3.17	2.8300 3.4500	14:49 14:49 14:37 14:35	296 4 1699 14395	3,1400 3,1400 3,1400 3,1300	3 5 4 4	3965 2725 10414 362	3.1200 3.1100 3.1000 3.0900	3.1500 3.1600 3.1700 3.1800	600 2440 1030 2583	2 1 3 4
ASSECOSEE	61,0000	14:58	18	61.10	-0.33 %	125	60.9000	61.0000	12	14	863	[+]
ASE	60.40 61.40	55.0000 67.2000	14:58 14:58 14:58 14:58	16 4 4 7	61,0000 61,0000 61,0000 61,0000	1 6 2 2	100 376 202 10	60.8000 60.7000 60.6000 60.5000	61.3000 61.4000 61.5000 61.6000	28 67 200 440	1 1 1 5
KRUK	484,0000	14:58	4	488.30	-0.33 %	50	487.4000	487.7000	114	27	12 894	[+]
KRU	480.00 488.30	439.5000 537.0000	14:58 14:58 14:58 14:58	6 3 5 26	484,0000 484,0000 484,0000 484,0000	2 1 1 1	31 33 33 17	487.3000 487.2000 487.1000 487.0000	488.0000 488.1000 488.2000 488.3000	78 19 17 17	2 3 1 1
ADIUVO	0,5800	14:25	2	0.58	-0.34 %	1884	0.5660	0.5800	228	0	0	[+]
ADV	0.58 0.58	0.5240 0.6400	10:01 10:01 10:01 10:01	50 50 50 50	0,5820 0,5820 0,5820 0,5820	1 1 1 1	1000 4700 50 2256	0.5600 0.5560 0.5540 0.5520	0.5820 0.5960 0.5980 0.6180	4538 12584 360 3375	1 1 2 1
SIMFABRIC	1,6420	09:17	217	1.60	-0.36 %	600	1.6000	1.6360	1000	3	4	[+]
SIM	1.59 1.64	1.4400 1.7600	09:07 09:07 09:04 09:04	231 282 447 40	1,5900 1,6000 1,5900 1,5920	2 4 1 1	1285 8989 10000 217	1.5940 1.5900 1.5820 1.5740	1.6460 1.6480 1.6500 1.6520	217 1219 600 1000	1 1 1 1
XPLUS	2,7400	14:44	25	2.75	-0.36 %	57295	2.7000	2.7400	941	16	44	[+]
XPL	2.70 2.80	2.4800 3.0200	14:25 14:14 14:12 14:12	1555 6909 37 1000	2,7000 2,7000 2,7100 2,7100	2 2 1 1	2821 126 1500 1	2.6800 2.6600 2.6200 2.6100	2.7500 2.7600 2.7700 2.7800	76 100 200 266	1 1 1 1
CAVATINA	13,9500	10:04	5	13.95	-0.36 %	75	13.9500	14.0000	105	0	0	[+]
CAV	13.95 13.95	12.6000 15.3000	14:06 10:24 10:24 10:24	8 7 73 20	14,0000 14,0000 13,9500 13,9500	2 1 1 3	78 560 50 533	13.7500 13.6000 13.5500 13.5000	14.0500 14.1000 14.1500 14.2000	101 72 94 784	1 1 1 4
PTWP	136,0000	11:25	2	137.00	-0.37 %	49	134.5000	136.0000	53	0	21	[+]
PTW	132.50 137.00	123.5000 150.5000	11:25 10:41 10:37 10:21	45 100 3 1	136,0000 136,0000 136,0000 136,0000	1 3 1 1	100 8 74 1	134.0000 133.0000 132.5000 132.0000	136.5000 137.0000 137.5000 138.0000	75 5 1 20	1 1 1 1
ULTGAMES	13,5000	13:30	5	13.75	-0.37 %	108	13.5000	13.7000	120	1	19	[+]
ULG	13.50 13.75	12.4000 15.1000	12:51 12:42 12:42 12:42	134 21 88 90	13,5000 13,5000 13,5000 13,5000	1 2 1 1	300 530 300 297	13.3000 13.2500 13.2000 13.1500	13.7500 13.8000 13.9000 13.9500	629 5 799 371	1 1 3 3
SANWIL	1,3150	13:13	75	1.30	-0.38 %	1600	1.2950	1.3200	1033	10	13	[+]
SNW	1.28 1.32	1.1700 1.4300	13:13 13:13 11:39 11:39	20 5 965 2515	1,3150 1,3150 1,2800 1,2850	3 2 8 1	2621 3590 14485 1384	1.2900 1.2850 1.2800 1.2750	1.3250 1.3350 1.3400 1.3450	4515 600 3510 250	2 1 3 1
KRVITAMIN	12,7500	11:01	1	12.80	-0.39 %	2	12.6500	12.7500	60	0	3	[+]
KVT	12.75 12.80	11.5500 14.0500	09:47 09:47 09:00 16:20	23 39 200 7	12,8000 12,8000 12,8000 12,8000	2 1 1 4	11 2 2 212	12.6000 12.4500 12.3000 12.1500	12.8000 12.9500 13.0000 13.2500	36 151 1473 150	1 2 2 1
BLOOBER	25,6000	14:45	10	25.80	-0.39 %	150	25.8500	25.9000	90	12	311	[+]
BLO	25.50 26.00	23.2500 28.3500	14:45 14:45 14:45 14:36	1 299 301 5	25,8000 25,6000 25,6500 25,6500	2 1 2 3	199 100 680 287	25.8000 25.6500 25.6000 25.5000	25.9500 26.0000 26.0500 26.1000	551 2835 1605 193	5 8 3 1
DOMDEV	257,0000	14:59	1	258.00	-0.39 %	45	256.0000	257.0000	87	4	984	[+]
DOM	252.00 258.50	232.5000 283.5000	14:59 14:59 14:58 14:58	1 2 4 8	257,0000 257,0000 257,0000 257,0000	3 8 2 2	20 786 13 60	255.5000 255.0000 254.5000 254.0000	258.0000 258.5000 259.0000 259.5000	105 356 345 70	2 4 4 2
EQUNICO	1,2200	14:42	100	1.23	-0.41 %	1188	1.1950	1.2200	672	4	5	[+]
EQU	1.20 1.23	1.1050 1.3450	14:31 13:18 13:06 12:56	1250 100 1000 150	1,1950 1,2200 1,1950 1,2200	1 2 1 2	4803 1800 300 450	1.1900 1.1850 1.1800 1.1750	1.2350 1.2400 1.2450 1.2550	1500 1396 1200 1500	1 1 1 1
HELIO	48,3000	14:18	20	48.90	-0.41 %	12	48.3000	48.8000	200	0	4	[+]
HEL	48.30 48.90	44.1000 53.6000	11:54 10:50 09:00 09:00	3 1 8 42	48,8000 48,8000 48,9000 48,9000	2 1 1 1	60 169 12 43	48.0000 47.5000 47.3000 46.9000	48.9000 49.0000 49.7000 49.9000	50 1250 161 50	1 3 1 1
DATAWALK	144,4000	14:53	49	145.00	-0.41 %	25	144.2000	145.0000	9	12	1 732	[+]
DAT	142.80 147.00	130.6000 159.4000	14:52 14:50 14:50 14:50	1 50 1 8	144,4000 144,4000 144,4000 144,4000	1 2 1 3	484 68 10 29	144.0000 143.8000 143.6000 143.4000	145.2000 145.4000 145.6000 145.8000	30 5 38 73	2 1 2 3
TRAKCJA	4,4100	14:56	1123	4.39	-0.45 %	2300	4.4100	4.4500	1000	105	463	[+]
TRK	4.34 4.49	3.9550 4.8250	14:56 14:56 14:54 14:54	648 644 120 223	4,4050 4,4050 4,3350 4,3350	1 1 1 2	26 4400 800 3520	4.4050 4.4000 4.3950 4.3900	4.4550 4.4600 4.4650 4.4800	2325 5100 378 1000	1 2 1 1
ACAUTOGAZ	21,9000	14:02	10	22.00	-0.45 %	239	21.8000	22.0000	120	0	3	[+]
ACG	21.90 22.00	19.8000 24.2000	13:25 11:12 10:25 10:25	1 4 1 22	21,9000 21,9000 21,9000 21,9000	7 5 5 1	253 396 1051 5	21.7000 21.6000 21.5000 21.4000	22.1000 22.2000 22.3000 22.4000	41 59 331 1181	1 1 1 1
NOVAVISGR	0,8680	13:53	1336	0.88	-0.46 %	200	0.8770	0.8800	377	20	17	[+]
NVG	0.87 0.88	0.7920 0.9680	13:53 13:48 13:47 13:20	500 15 149 51	0,8690 0,8700 0,8700 0,8700	1 6 1 3	1000 8009 15 1089	0.8700 0.8680 0.8660 0.8640	0.8880 0.8900 0.8920 0.8930	103 1939 17 617	3 1 1 1
BIOTON	4,2000	14:50	80	4.15	-0.47 %	550	4.1700	4.1900	296	10	41	[+]
BIO	4.15 4.21	3.7350 4.5650	14:17 14:17 14:13 14:05	474 26 2 44	4,1600 4,1700 4,2050 4,1700	2 7 2 2	5078 81 404 1005	4.1600 4.1500 4.1450 4.1400	4.2050 4.2100 4.2200 4.2250	3048 54626 6031 1500	2 3 5 1
ENELMED	19,6000	12:13	71	19.60	-0.51 %	260	19.2000	19.7000	416	1	14	[+]
ENE	18.90 19.60	17.7000 21.4000	12:13 12:13 12:12 09:08	28 5 2 175	19,2000 19,2000 18,9000 19,0000	2 6 4 2	6 505 325 55	19.0000 18.9000 18.8000 18.7000	19.8000 19.9000 20.2000 20.4000	188 321 70 385	2 3 1 2
WIRTUALNA	57,7000	14:58	14	57.70	-0.52 %	99	57.5000	57.6000	96	7	414	[+]
WPL	57.30 57.80	52.0000 63.4000	14:51 14:51 14:46 14:46	33 14 55 14	57,7000 57,7000 57,7000 57,7000	3 15 6 12	1643 3854 2309 3950	57.4000 57.3000 57.2000 57.1000	57.7000 57.8000 57.9000 58.0000	180 969 10270 1891	2 4 6 14
RAINBOW	148,0000	14:58	25	147.80	-0.54 %	7	152.8000	153.0000	877	26	3 790	[+]
RBW	146.50 149.30	133.1000 162.5000	14:58 14:58 14:58 14:58	25 25 2 1	148,0000 148,0000 148,9000 148,0000	1 4 1 3	48 194 54 464	152.6000 152.5000 152.3000 152.2000	153.2000 153.4000 153.5000 153.6000	59 38 1397 5	1 1 2 1
IMPERA	1,7800	13:59	40	1.80	-0.56 %	3492	1.7000	1.7800	903	7	12	[+]
IMP	1.70 1.80	1.6200 1.9800	13:57 13:57 11:07 10:59	40 481 11 10	1,7000 1,7100 1,7800 1,7100	1 1 1 1	2777 459 1050 2500	1.6800 1.6600 1.6100 1.5600	1.7900 1.8000 1.8400 1.8600	5000 4852 909 2000	1 3 1 1
TATRY MOUNTAIN	84,5000	10:05	2	84.50	-0.59 %	1	84.0000	90.0000	8	0	0	[+]
TMR	84.50 84.50	76.5000 92.5000	09:23 09:22 13:15 14:56	1 1 1 53	84,5000 84,5000 85,0000 85,0000	2 1 1 1	15 30 150 2	80.0000 78.5000 75.0000 55.0000	92.5000 94.0000 100.0000 103.0000	12 164 6 15	1 1 1 1
CDRL	7,6000	14:27	500	7.85	-0.65 %	1660	7.5500	7.7000	38	10	78	[+]
CDL	7.50 7.85	7.1000 8.6000	13:54 13:49 13:28 12:49	400 1050 1000 350	7,6500 7,6000 7,6500 7,5000	2 1 1 1	1152 1050 500 1	7.5000 7.4500 7.4000 7.3000	7.7500 7.8500 8.0000 8.3000	1000 59 1 5	1 1 1 1
NEPTIS	15,0000	13:58	90	15.10	-0.66 %	61	15.0000	15.1000	620	0	3	[+]
YAN	15.00 15.20	13.6000 16.6000	13:07 12:56 10:02 10:02	3 2 40 10	15,0000 15,0000 15,2000 15,1000	2 2 2 1	1069 102 8 1	14.7000 14.6000 14.5000 14.4000	15.2000 15.3000 15.4000 15.5000	473 275 1844 740	1 2 1 4
MOVIEGAMES	7,4200	14:51	5	7.40	-0.67 %	50	7.3100	7.4900	50	2	16	[+]
MOV	7.35 7.51	6.6600 8.1400	14:29 14:13 14:13 14:11	50 22 78 172	7,5100 7,5100 7,5000 7,5000	1 1 1 1	3 50 50 88	7.3000 7.2800 7.2600 7.2400	7.5000 7.5100 7.5200 7.5500	907 550 77 55	1 1 1 2
WITTCHEN	16,0700	14:47	15	16.19	-0.68 %	492	16.1700	16.1800	56	7	117	[+]
WTN	16.03 16.20	14.5800 17.8000	14:47 14:47 14:41 14:35	1 1 145 3	16,0700 16,0800 16,1900 16,1900	1 2 2 2	100 86 623 230	16.1100 16.0900 16.0800 16.0600	16.1900 16.2000 16.2100 16.2200	2 346 2 1	2 4 2 1
UNIBEP	14,6400	14:57	2	14.50	-0.68 %	683	14.7200	14.8000	680	8	114	[+]
UNI	14.34 14.76	13.0600 15.9400	14:56 14:56 14:56 14:43	148 3 99 20	14,7600 14,7600 14,7600 14,7600	1 1 3 1	19 40 95 2	14.6800 14.6200 14.6000 14.5400	14.8600 14.8800 14.9000 14.9400	1 40 1539 50	1 1 3 1
SNIEZKA	85,0000	13:58	20	84.60	-0.70 %	10	85.2000	85.6000	101	0	30	[+]
SKA	84.60 85.60	76.2000 93.0000	13:49 13:43 12:26 12:13	1 20 1 1	85,6000 85,0000 84,6000 85,6000	1 1 6 3	24 6 175 175	85.0000 84.8000 84.6000 84.4000	86.0000 86.2000 86.8000 87.0000	45 123 40 210	2 1 1 5
VINDEXUS	14,0000	13:51	211	14.10	-0.71 %	151	14.0000	14.0500	89	3	48	[+]
VIN	14.00 14.10	12.7000 15.5000	13:48 13:48 13:48 13:44	1034 160 51 211	14,0000 14,0000 14,0000 14,0500	1 1 3 4	1 1 3 395	13.9500 13.9000 13.8500 13.8000	14.1500 14.2000 14.2500 14.3000	211 417 670 4070	1 2 4 2
STALPROFI	8,4000	14:41	200	8.44	-0.71 %	500	8.4000	8.4400	452	5	41	[+]
STF	8.38 8.50	7.6000 9.2800	14:19 14:10 14:10 14:08	65 250 13 1	8,3800 8,4000 8,4000 8,4400	3 1 3 1	757 308 209 826	8.3800 8.3600 8.3400 8.3000	8.4800 8.5000 8.5200 8.5400	350 2440 200 275	2 4 1 2
CREOTECH	665,0000	14:58	1	675.00	-0.75 %	1080	663.0000	665.0000	40	10	6 314	[+]
CRI	655.00 676.00	608.0000 742.0000	14:56 14:55 14:55 14:55	1 2 3 1	661,0000 660,0000 660,0000 660,0000	3 4 16 8	105 91 55 95	662.0000 661.0000 660.0000 659.0000	666.0000 667.0000 668.0000 669.0000	36 60 7 89	3 3 2 3
ZEPAK	18,1600	14:56	20	18.20	-0.77 %	72	18.1600	18.3200	269	3	49	[+]
ZEP	18.04 18.60	16.3800 20.0000	14:54 13:57 13:21 13:11	127 5 125 246	18,1600 18,3400 18,1600 18,1600	2 2 4 4	311 143 196 529	18.1400 18.1200 18.1000 18.0800	18.3400 18.4000 18.5000 18.5400	158 552 50 135	1 4 1 1
ODLEWNIE	19,1500	14:54	149	19.30	-0.78 %	390	19.5000	19.8000	218	18	337	[+]
ODL	18.75 19.50	17.4000 21.2000	14:53 14:53 14:50 14:45	20 20 20 18	19,1500 19,1500 19,0000 19,3000	2 2 1 2	25 697 200 511	19.4500 19.4000 19.3500 19.3000	19.8500 19.9000 19.9500 20.0000	293 190 210 1955	1 3 2 6
06MAGNA	2,4300	13:57	248	2.44	-0.82 %	4420	2.4300	2.4500	296	0	1	[+]
06N	2.43 2.44	2.2000 2.6800	13:57 13:57 09:00 09:00	205 5 33 5	2,4400 2,4400 2,4400 2,4400	5 3 7 3	1602 642 4080 878	2.4200 2.4100 2.4000 2.3900	2.4700 2.4800 2.4900 2.5000	3905 20 670 2261	2 1 2 4
KSGAGRO	3,6200	14:44	600	3.66	-0.82 %	665	3.6050	3.6400	1	6	21	[+]
KSG	3.61 3.70	3.2900 4.0200	14:17 13:44 13:44 13:44	400 695 1 304	3,6200 3,6100 3,6100 3,6200	5 1 4 1	2019 555 2007 1000	3.6000 3.5600 3.5500 3.5200	3.6600 3.6650 3.6700 3.6800	505 1255 11 131	2 2 1 1
MERCOR	12,0000	14:20	25	11.85	-0.83 %	1	11.9500	12.1500	385	3	40	[+]
MCR	11.80 12.15	10.7000 13.0000	14:13 14:03 13:48 13:48	10 1 20 138	12,1000 12,1500 12,0500 12,0500	1 1 5 4	100 1000 902 1028	11.9000 11.8500 11.8000 11.7500	12.2000 12.2500 12.3000 12.4000	131 30 631 117	3 1 2 4
MENNICA	46,0000	14:53	1	46.50	-0.86 %	18	46.4000	46.7000	151	2	94	[+]
MNC	45.00 47.40	41.9000 51.0000	14:52 14:46 14:46 14:46	10 4 6 26	46,2000 46,2000 46,2000 46,2000	1 2 1 1	74 92 1 2	46.1000 46.0000 45.5000 45.3000	46.8000 46.9000 47.0000 47.4000	156 4 100 50	2 1 1 1
PHOTON	1,1350	14:12	215	1.12	-0.87 %	191	1.1350	1.1500	100	9	11	[+]
PEN	1.12 1.19	1.0100 1.2300	13:51 13:51 13:51 13:51	31 289 10 42	1,1900 1,1300 1,1300 1,1500	1 2 8 2	530 1356 12780 2733	1.1300 1.1250 1.1200 1.1150	1.1750 1.1800 1.1850 1.1900	426 335 51 552	1 1 2 2
NEXITY	1,0900	14:31	100	1.09	-0.91 %	2110	1.0900	1.1400	100	0	0	[+]
NXG	1.09 1.09	0.9850 1.1900	16:45 15:28 11:50 09:23	181 45 1 86	1,1000 1,1000 1,1600 1,1600	1 2 4 2	200 1200 8373 700	1.0800 1.0700 1.0600 1.0500	1.1500 1.1600 1.1700 1.1800	200 6832 4000 159	1 3 1 1
DECORA	74,3000	14:11	3	75.80	-0.93 %	15	74.2000	75.6000	16	0	21	[+]
DCR	74.30 75.80	68.3000 83.3000	14:11 13:54 12:59 12:58	2 15 10 4	75,5000 75,6000 75,5000 75,5000	3 2 3 1	76 179 23 10	74.1000 74.0000 73.7000 73.5000	75.7000 75.8000 76.0000 76.3000	77 58 62 2	1 2 1 2
BOWIM	6,3800	14:49	2	6.44	-0.93 %	98	6.3600	6.3800	974	12	75	[+]
BOW	6.30 6.50	5.8000 7.0800	14:43 14:43 14:43 14:42	50 100 1103 115	6,3000 6,3000 6,3000 6,3000	1 2 1 2	500 501 1210 380	6.3000 6.2800 6.2600 6.2400	6.4400 6.4600 6.5000 6.5200	200 1434 6954 299	1 1 4 2
MABION	8,4000	14:58	2	8.48	-0.94 %	2	8.4200	8.4300	5	20	174	[+]
MAB	8.36 8.72	7.6400 9.3200	14:58 14:44 14:43 14:40	2 20 52 500	8,3900 8,4500 8,3700 8,3700	1 2 1 5	2 307 2351 2087	8.4100 8.3600 8.3400 8.3300	8.4400 8.4500 8.4600 8.5000	269 290 896 2698	1 1 1 3
GRUPAAZOTY	17,7900	14:58	40	18.00	-0.95 %	455	17.7100	17.7400	803	173	3 096	[+]
ATT	17.70 18.05	16.2000 19.8000	14:58 14:58 14:58 14:58	16 200 16 1	17,7600 17,7700 17,7600 17,7600	2 3 10 4	390 515 3576 201	17.7000 17.6900 17.6800 17.6700	17.7600 17.7700 17.7800 17.7900	50 316 1822 100	1 1 1 1
KINOPOL	20,7000	14:52	2	21.00	-0.96 %	543	20.7000	20.8000	325	17	358	[+]
KPL	20.60 21.10	18.9000 23.1000	14:37 14:11 14:09 14:00	230 1 5 70	20,8000 20,8000 20,8000 20,8000	5 4 5 4	802 2152 601 911	20.6000 20.5000 20.4000 20.3000	21.0000 21.1000 21.3000 21.4000	403 1169 362 500	3 6 1 1
NTCAPITAL	0,6100	14:41	300	0.61	-0.97 %	500	0.5860	0.6080	20	0	0	[+]
NTC	0.61 0.61	0.5540 0.6740	11:27 10:01 10:01 10:51	50 20 20 10	0,6140 0,6140 0,6140 0,6160	1 1 2 1	491 500 501 500	0.5840 0.5820 0.5800 0.5760	0.6100 0.6160 0.6180 0.6200	2150 8341 3835 29856	1 1 1 5
KGL	10,0000	10:12	1	10.00	-0.99 %	100	9.6000	10.0000	1583	0	0	[+]
KGL	10.00 10.00	9.0000 11.0000	09:00 11:33 11:16 09:00	1 1 100 1	10,1000 10,0000 9,5500 10,1000	3 1 1 2	821 1 19 25	9.5500 9.5000 9.2000 9.0500	10.1000 10.5000 11.0000 11.6000	232 518 521 38	2 2 2 1
ABPL	120,0000	14:58	14	121.20	-0.99 %	44	119.6000	120.0000	1083	8	1 003	[+]
ABE	119.00 121.40	109.2000 133.2000	14:57 14:56 14:51 14:48	1 100 14 100	120,0000 119,8000 120,0000 120,0000	1 3 7 5	1 40 670 170	119.4000 119.2000 119.0000 118.8000	120.2000 120.4000 120.6000 120.8000	1 31 321 100	1 2 5 1
ZAMET	0,7840	14:58	32	0.79	-1.01 %	2523	0.7840	0.7900	338	3	3	[+]
ZMT	0.78 0.79	0.7140 0.8700	14:58 14:58 14:58 14:58	51 148 15 66	0,7840 0,7860 0,7860 0,7860	2 2 2 2	2015 2615 66 2359	0.7820 0.7800 0.7780 0.7760	0.7920 0.7940 0.7960 0.7980	4962 51 225 1200	1 1 2 2
4MASS	4,3500	14:55	366	4.39	-1.02 %	606	4.3500	4.3900	318	1	5	[+]
4MS	4.35 4.39	3.9550 4.8250	14:55 14:55 14:55 13:59	3 431 200 50	4,3500 4,3600 4,3700 4,3900	1 1 1 1	750 50 500 201	4.3300 4.3250 4.3200 4.3150	4.3950 4.4000 4.4150 4.4300	1353 11679 1500 235	2 5 1 1
CEZ	210,8000	14:58	1	211.00	-1.03 %	500	210.8000	213.0000	504	0	1	[+]
CEZ	210.80 213.00	189.9000 232.0000	11:21 09:12 09:12 14:24	2 1 2 1	213,0000 211,0000 211,0000 213,0000	1 1 1 1	2 4 7 50	210.0000 207.2000 205.2000 205.0000	213.2000 214.8000 216.0000 216.4000	12 7 100 5	1 1 1 1
MLSYSTEM	15,3400	14:53	1	15.50	-1.03 %	64	15.4000	15.5400	225	3	48	[+]
MLS	15.30 15.54	13.9600 17.0400	14:53 14:53 14:53 14:53	1 2 16 13	15,3800 15,5200 15,5400 15,5200	3 1 3 4	590 399 713 179	15.3400 15.3200 15.3000 15.2800	15.5600 15.5800 15.6000 15.6800	100 300 500 250	1 2 1 1
GRODNO	14,2500	14:52	1	14.40	-1.04 %	239	14.1500	14.4000	749	6	83	[+]
GRN	14.20 14.50	13.0000 15.8000	14:52 14:51 14:50 14:33	67 16 311 1102	14,2500 14,2500 14,4000 14,2500	3 2 6 2	637 803 282 207	14.1000 14.0500 14.0000 13.8500	14.4500 14.5000 14.5500 14.6000	2002 2721 332 1840	3 6 3 3
ALTUSTFI	2,7600	14:12	14	2.78	-1.08 %	160	2.7200	2.7600	628	2	6	[+]
ALI	2.71 2.78	2.5100 3.0500	13:57 13:57 12:22 11:58	491 110 1 3	2,7100 2,7200 2,7100 2,7700	1 1 2 4	200 2 734 6706	2.6900 2.6800 2.6700 2.6600	2.7700 2.7800 2.7900 2.8000	489 1115 365 2001	1 1 1 2
HUUUGE	22,9000	14:43	300	22.60	-1.08 %	51	22.8500	23.1000	59	20	457	[+]
HUG	22.60 23.20	20.3500 24.8500	14:36 14:34 14:05 14:02	1 56 262 16	22,9500 22,9500 22,9000 22,8500	4 1 3 4	336 100 752 737	22.8000 22.7000 22.6500 22.6000	23.1500 23.2000 23.3000 23.3500	100 617 616 200	1 5 2 1
TAURONPE	10,0500	14:58	4	10.24	-1.08 %	3213	10.0850	10.0900	491	2 398	23 976	[+]
TPE	9.90 10.24	9.2160 11.2600	14:58 14:58 14:58 14:58	47 294 133 579	10,0550 10,0550 10,0550 10,0550	1 2 5 8	2136 3036 6412 4454	10.0800 10.0700 10.0650 10.0600	10.0950 10.1050 10.1100 10.1150	905 809 870 5495	3 1 1 2
INTROL	7,2400	14:37	44	7.16	-1.09 %	300	7.1800	7.2000	800	1	10	[+]
INL	7.16 7.30	6.4600 7.8600	14:37 14:37 14:28 14:12	50 183 100 6	7,2400 7,2000 7,2000 7,1800	5 4 1 4	642 453 71 671	7.1600 7.1400 7.1200 7.1000	7.2400 7.3000 7.3200 7.3400	6 211 650 628	1 2 3 2
ZUE	13,1500	14:38	73	13.25	-1.13 %	150	13.2000	13.3500	287	11	149	[+]
ZUE	13.10 13.55	11.9500 14.5500	14:38 14:38 14:38 14:32	655 69 40 11	13,1500 13,1500 13,2000 13,1500	4 3 3 9	1577 2007 4005 8110	13.1500 13.1000 13.0500 13.0000	13.4000 13.4500 13.5000 13.5500	510 702 2807 297	2 5 6 2
MAKARONPL	21,6500	14:53	23	21.45	-1.14 %	108	21.5500	21.6000	1	3	59	[+]
MAK	21.45 21.85	19.3200 23.5500	14:48 14:48 14:48 14:41	16 11 84 1	21,7000 21,7000 21,6500 21,6500	5 3 3 3	201 67 65 231	21.5000 21.4500 21.4000 21.3500	21.6500 21.7000 21.7500 21.8000	143 340 20 105	3 2 1 3
BOS	10,3000	14:53	300	10.54	-1.15 %	914	10.2800	10.3000	90	50	518	[+]
BOS	10.28 10.54	9.4900 11.5800	14:50 14:49 14:48 14:48	100 73 317 50	10,3000 10,3000 10,3000 10,3000	6 5 8 6	547 868 599 3253	10.2600 10.2400 10.2200 10.2000	10.4000 10.4200 10.4400 10.4600	170 245 1162 1522	3 3 1 3
HERCULES	1,2950	14:41	10	1.32	-1.15 %	2000	1.2650	1.3000	500	6	8	[+]
HRS	1.26 1.32	1.1850 1.4450	14:39 14:39 14:34 14:13	311 189 1000 50	1,2600 1,2650 1,2650 1,2950	4 3 3 3	4478 2060 5270 3080	1.2600 1.2550 1.2500 1.2400	1.3050 1.3100 1.3150 1.3200	1400 8401 1198 4463	1 2 1 1
MERCATOR	51,8000	14:51	10	52.60	-1.15 %	39	51.8000	52.1000	221	7	364	[+]
MRC	51.50 52.90	47.3500 57.8000	14:47 14:39 14:39 14:36	13 4 46 93	51,8000 51,8000 51,8000 51,9000	3 3 6 5	171 410 361 239	51.7000 51.6000 51.5000 51.4000	52.2000 52.3000 52.4000 52.5000	39 111 222 48	2 4 4 2
CLOUD	66,0000	14:37	114	64.60	-1.20 %	166	65.0000	65.8000	23	2	99	[+]
CLD	63.60 68.00	58.2000 71.0000	14:37 14:36 14:36 14:35	30 100 50 24	68,0000 66,2000 66,0000 65,6000	1 1 1 3	6 100 99 321	64.6000 64.4000 64.2000 64.0000	66.0000 66.8000 68.4000 68.6000	114 113 110 11	1 1 1 1
GENOMTEC	4,4450	14:56	144	4.50	-1.22 %	246	4.4650	4.5650	81	8	34	[+]
GMT	4.44 4.57	4.0500 4.9500	14:56 14:56 14:56 14:56	2000 11 50 50	4,4650 4,4700 4,4700 4,4700	1 2 1 1	2998 177 15 50	4.4600 4.4450 4.4350 4.4250	4.5700 4.5750 4.5800 4.5850	819 50 510 708	1 1 1 1
ERBUD	28,1500	14:54	80	28.40	-1.23 %	3	28.4000	28.6000	292	3	78	[+]
ERB	27.95 28.75	25.6000 31.2000	14:54 14:52 14:52 14:52	11 76 33 5	28,1500 28,4500 28,5000 28,5000	1 1 2 1	1 2 29 26	28.3000 28.2500 28.2000 28.1500	28.7000 28.7500 28.8000 28.9000	51 360 70 180	1 1 1 5
INPRO	7,8500	14:10	6	7.85	-1.26 %	1786	7.8000	7.9000	14597	1	9	[+]
INP	7.80 7.85	7.1000 8.6000	14:03 14:03 13:02 13:02	64 64 65 65	7,8500 7,8500 7,8500 7,8500	3 5 2 1	76 353 266 200	7.7500 7.7000 7.6500 7.6000	8.1500 8.2500 8.3000 8.3500	944 150 500 500	1 1 1 1
INSTALKRK	38,0000	13:25	49	38.60	-1.30 %	135	37.9000	38.0000	79	4	139	[+]
INK	37.90 38.60	34.8000 42.4000	12:50 12:38 11:46 11:43	2 55 510 79	38,0000 38,0000 38,0000 38,0000	2 2 3 3	11 108 120 255	37.8000 37.7000 37.6000 37.5000	38.2000 38.3000 38.4000 38.5000	102 165 111 148	2 2 2 3
CORMAY	0,5900	14:56	1700	0.59	-1.34 %	3126	0.5920	0.6040	295	40	24	[+]
CRM	0.59 0.60	0.5320 0.6480	14:47 13:54 13:54 13:20	2 252 48 4436	0,5900 0,5900 0,5900 0,6000	1 3 6 2	1698 1968 14916 3102	0.5900 0.5880 0.5860 0.5840	0.6060 0.6080 0.6100 0.6140	9059 33 5333 1100	2 1 2 1
PROJPRZEM	18,0000	10:58	45	17.80	-1.37 %	16	17.9000	18.0000	223	0	2	[+]
PJP	17.80 18.00	16.0500 19.5500	09:38 09:26 09:26 09:00	9 71 9 3	18,0000 17,8000 17,8000 17,8000	1 1 1 1	9 428 460 100	17.8500 17.5500 17.4000 17.2000	18.2000 18.2500 18.3000 18.3500	666 878 1141 6	2 2 1 1
PRAGMAINK	2,8600	14:31	665	2.90	-1.38 %	2000	2.8600	2.9000	20	1	2	[+]
PRI	2.86 2.90	2.6200 3.1800	14:26 10:14 10:14 09:21	55 5 5 5	2,9000 2,9000 2,9000 2,9000	1 2 2 1	2660 400 350 150	2.8400 2.8200 2.8000 2.7600	2.9200 2.9400 2.9600 2.9800	20 70 220 2635	1 2 3 2
PLAZACNTR	1,5380	14:45	324	1.57	-1.41 %	330	1.5500	1.5520	55	25	39	[+]
PLZ	1.51 1.57	1.4180 1.7300	14:44 14:34 14:34 14:01	6 222 333 555	1,5400 1,5500 1,5480 1,5480	3 1 1 1	1122 4800 1061 1350	1.5400 1.5380 1.5360 1.5340	1.5540 1.5560 1.5580 1.5600	555 555 1746 3103	1 1 3 2
CAPITEA	0,6920	14:53	6487	0.70	-1.42 %	1430	0.6980	0.7000	10802	910	637	[+]
CAP	0.68 0.73	0.6280 0.7640	14:53 14:52 14:36 14:32	2500 7000 10000 44917	0,6920 0,6880 0,6840 0,6820	1 1 2 1	15000 1833 18324 1500	0.6900 0.6880 0.6840 0.6820	0.7060 0.7120 0.7140 0.7160	8000 3954 45779 2000	1 1 2 1
PCCEXOL	2,0900	14:44	50	2.12	-1.42 %	490	2.0800	2.1000	2500	10	20	[+]
PCX	2.08 2.12	1.9100 2.3300	14:44 14:32 14:22 14:11	50 12 701 185	2,0900 2,1100 2,0900 2,0800	5 5 3 4	2775 2860 904 8382	2.0700 2.0600 2.0500 2.0400	2.1100 2.1200 2.1300 2.1400	4138 3630 1100 11631	9 6 3 9
APATOR	23,9000	14:26	34	24.35	-1.44 %	113	24.5000	24.6500	42	15	370	[+]
APT	23.80 24.70	21.9500 26.7500	14:26 14:26 14:26 14:26	171 110 152 33	23,9500 24,0000 24,0000 24,0000	1 2 2 1	18 158 266 111	24.3000 24.1500 24.1000 24.0500	24.7000 24.7500 24.8500 24.9000	7639 258 250 13	5 2 3 2
MURAPOL	41,9500	14:54	1	42.25	-1.53 %	8	42.0000	42.0500	1412	10	431	[+]
MUR	41.25 42.50	38.0500 46.4500	14:47 14:24 14:12 14:04	33 3 1 1	41,8000 42,0000 42,0000 42,0000	1 1 2 3	83 342 1268 53	41.9000 41.8500 41.8000 41.7000	42.1500 42.2500 42.3000 42.4000	87 65 5465 699	1 1 1 1
BOOMBIT	6,4000	14:44	8	6.50	-1.54 %	23	6.4000	6.4800	200	2	15	[+]
BBT	6.38 6.54	5.8600 7.1400	14:28 11:18 11:14 11:14	119 84 279 5	6,4000 6,5400 6,5200 6,5200	1 1 4 1	353 500 604 407	6.3600 6.3400 6.2000 6.1600	6.5000 6.5400 6.5600 6.5800	217 393 13 234	1 1 1 1
COALENERG	2,4560	14:56	54	2.49	-1.60 %	2290	2.4300	2.4480	946	44	107	[+]
CLE	2.42 2.49	2.2440 2.7400	14:44 14:44 14:33 14:23	5464 36 314 146	2,4400 2,4560 2,4560 2,4220	1 4 1 3	4081 3074 715 2642	2.4220 2.4200 2.4140 2.4100	2.4500 2.4580 2.4800 2.4920	1878 121622 1170 900	2 2 1 1
KERNEL	19,5400	14:49	2	19.86	-1.61 %	112	19.5200	19.5400	433	6	118	[+]
KER	19.54 19.90	17.8800 21.8000	14:49 14:49 14:49 14:38	5 5 1 35	19,6000 19,6400 19,6400 19,7600	3 1 1 1	2002 50 2 50	19.5000 19.4200 19.4000 19.3600	19.7800 19.8000 19.9600 20.0000	150 226 453 921	1 2 1 4
MONNARI	6,0000	14:17	100	5.98	-1.64 %	18	5.9800	6.0000	714	1	5	[+]
MON	5.98 6.00	5.4000 6.5600	12:32 11:44 11:04 14:55	100 600 12 200	6,0000 6,0000 5,9800 6,1000	2 3 1 2	302 329 345 595	5.9000 5.8800 5.8600 5.8400	6.0600 6.0800 6.1000 6.1600	900 211 1250 900	2 1 2 2
KRKA	1 024,0000	10:12	1	1,040.00	-1.73 %	252	1026.0000	1032.0000	14	0	74	[+]
KRK	1,024.00 1,040.00	936.0000 1144.0000	10:12 10:12 10:12 10:12	2 1 1 2	1 024,0000 1 024,0000 1 036,0000 1 038,0000	1 2 1 1	2 4 2 1	1024.0000 1020.0000 1010.0000 1002.0000	1040.0000 1042.0000 1060.0000 1100.0000	252 2 1 63	3 1 1 3
KOMPUTRON	6,1800	14:37	356	6.05	-1.75 %	166	6.1800	6.1900	156	25	152	[+]
KOM	5.99 6.27	5.4500 6.6500	14:37 14:37 14:35 14:08	299 187 1 5	6,1700 6,1600 6,1700 6,1900	1 1 1 2	464 2 2 302	6.1000 6.0900 6.0800 6.0700	6.2000 6.2200 6.2400 6.2600	1002 2 568 212	2 1 3 2
AIRWAY	0,3040	14:47	10000	0.31	-1.78 %	6500	0.3070	0.3095	6649	48	15	[+]
AWM	0.30 0.31	0.2790 0.3400	12:58 12:29 12:29 12:29	374 100 696 204	0,3085 0,3085 0,3035 0,3035	1 1 2 2	1642 889 7292 12916	0.3045 0.3040 0.3035 0.3020	0.3100 0.3110 0.3120 0.3135	8498 5526 1471 5485	2 1 1 2
GETIN	0,4970	14:50	74	0.51	-1.78 %	402	0.4955	0.5000	13465	677	338	[+]
GTN	0.49 0.51	0.4630 0.5650	14:50 14:46 14:37 14:37	9875 125 193 807	0,4970 0,4970 0,4995 0,4970	1 3 2 1	5000 12212 15759 50	0.4950 0.4945 0.4940 0.4935	0.5010 0.5020 0.5030 0.5040	95 150 150 150	2 3 3 3
ROPCZYCE	21,9000	14:49	7	22.30	-1.79 %	3	21.8000	22.0000	16	1	14	[+]
RPC	21.90 22.30	20.1000 24.5000	14:35 14:16 14:11 14:11	45 111 10 10	22,0000 22,0000 22,0000 22,0000	2 2 4 5	12 30 280 839	21.7000 21.6000 21.5000 21.4000	22.3000 22.4000 22.5000 22.6000	17 485 248 316	1 3 1 3
ZABKA	24,7200	14:58	49	25.20	-1.90 %	5499	24.7600	24.7700	3353	3 541	88 088	[+]
ZAB	24.40 25.43	22.6800 27.7200	14:58 14:58 14:58 14:57	28 528 20 547	24,7200 24,7200 24,7100 24,7200	4 2 2 5	1190 1330 1974 1578	24.7500 24.7400 24.7300 24.7200	24.7800 24.7900 24.8000 24.8100	1160 16 3026 1644	3 1 7 3
HARPER	5,1600	14:42	81	5.24	-1.90 %	264	5.1600	5.3000	139	5	27	[+]
HRP	5.08 5.30	4.7200 5.7600	14:42 14:42 13:00 12:55	1950 5 200 444	5,1600 5,2000 5,3000 5,2200	1 1 2 3	248 1471 1422 903	5.1200 5.1000 5.0800 5.0600	5.3400 5.3600 5.4600 5.4800	1405 676 1311 800	1 1 2 1
PGE	10,5500	14:58	1	10.70	-1.91 %	1896	10.5600	10.5650	189	2 334	24 640	[+]
PGE	10.43 10.75	9.6300 11.7700	14:58 14:58 14:58 14:58	400 138 34 34	10,5650 10,5550 10,5550 10,5550	2 3 3 6	2079 2657 1482 2049	10.5550 10.5500 10.5450 10.5400	10.5700 10.5750 10.5800 10.5850	5622 1305 4003 2968	3 3 5 3
MLPGROUP	100,5000	14:36	12	102.50	-1.95 %	2	102.0000	102.5000	16	0	32	[+]
MLG	100.00 102.50	92.4000 112.5000	14:36 12:54 12:30 12:30	3 47 9 41	100,5000 100,5000 102,5000 102,5000	2 2 1 1	71 241 50 20	100.5000 100.0000 99.8000 99.0000	103.0000 103.5000 104.5000 105.0000	100 73 43 88	1 1 1 1
ENERGOINS	2,4500	14:55	2	2.50	-2.00 %	6660	2.4100	2.4500	27038	14	33	[+]
ENI	2.43 2.50	2.2500 2.7500	14:52 14:34 13:26 11:04	160 1840 100 1408	2,4500 2,4500 2,4900 2,4900	9 3 4 5	15507 1075 6120 3280	2.4000 2.3900 2.3600 2.3500	2.4600 2.4900 2.5000 2.5100	1600 4404 2092 800	1 2 2 1
SFINKS	0,4460	14:50	111	0.46	-2.19 %	450	0.4370	0.4480	2253	206	92	[+]
SFS	0.44 0.47	0.4110 0.5000	14:50 14:50 14:30 14:30	5000 889 20 1	0,4450 0,4450 0,4450 0,4450	1 3 1 1	2372 11051 400 887	0.4360 0.4350 0.4340 0.4330	0.4490 0.4500 0.4540 0.4550	6893 17000 4561 20000	1 3 1 2
REMAK	11,0500	12:04	143	11.70	-2.21 %	30	11.1500	11.3000	879	1	6	[+]
RMK	11.05 11.70	10.5500 12.8500	12:04 12:04 12:03 12:03	140 50 80 20	11,0500 11,0500 11,1000 11,1000	2 3 1 4	1111 192 45 819	11.0500 11.0000 10.9000 10.8000	11.4000 11.7000 12.1500 12.2000	288 63 232 300	1 1 1 1
IFSA	0,1300	13:50	5000	0.13	-2.26 %	6010	0.1300	0.1330	3500	5	1	[+]
IFR	0.13 0.13	0.1130 0.1510	13:38 11:39 15:05 12:36	32 236 10000 204	0,1280 0,1320 0,1330 0,1320	2 3 1 1	4468 36220 5432 20000	0.1280 0.1270 0.1230 0.1210	0.1340 0.1350 0.1360 0.1400	30000 33508 38180 2400	2 1 1 1
CAPITAL	1,7200	14:04	1810	1.72	-2.27 %	1500	1.7600	1.7900	2300	38	66	[+]
CPA	1.70 1.81	1.5500 1.8900	14:04 14:04 14:04 13:57	500 1200 1490 300	1,7200 1,7300 1,7300 1,7500	1 1 3 1	2600 3000 3190 1100	1.7400 1.7300 1.7200 1.7100	1.8000 1.8100 1.8200 1.8300	2793 2289 1000 2215	2 1 1 3
DMGROUP	2,5200	14:31	108	2.62	-2.33 %	11	2.5500	2.6000	184	6	15	[+]
DMG	2.52 2.62	2.3600 2.8800	14:31 14:31 14:10 14:10	600 844 156 500	2,5200 2,5200 2,5200 2,5200	3 2 9 2	21 638 3327 3380	2.5300 2.5200 2.5100 2.5000	2.6100 2.6200 2.6300 2.6800	3171 2005 240 200	1 2 1 1
POLENERGIA	50,2000	14:58	16	51.00	-2.33 %	24	50.5000	50.9000	10	2	124	[+]
PEP	50.10 51.30	45.9000 56.1000	14:57 14:57 14:57 14:57	1 1 2 7	50,1000 50,1000 50,1000 50,1000	2 2 4 4	10 10 132 278	50.4000 50.3000 50.2000 50.1000	51.0000 51.1000 51.2000 51.3000	10 21 240 847	2 4 6 4
PGFGROUP	0,4980	14:50	30	0.50	-2.35 %	50	0.5020	0.5030	20000	3	2	[+]
PGV	0.50 0.50	0.4530 0.5530	13:12 09:01 17:00 17:00	200 3152 130 14	0,4980 0,5030 0,5100 0,5100	2 1 1 1	3258 7100 4000 7100	0.4980 0.4960 0.4810 0.4800	0.5090 0.5100 0.5130 0.5160	15211 11269 2769 7790	1 5 1 1
SKARBIEC	33,0000	14:58	8	33.00	-2.37 %	50	33.0000	33.7000	96	3	100	[+]
SKH	32.10 33.50	29.7000 36.3000	14:57 14:56 14:56 14:28	100 100 100 40	33,0000 33,0000 33,0000 33,0000	1 1 2 2	150 1 308 248	32.9000 32.6000 32.5000 32.4000	33.8000 33.9000 34.0000 34.4000	1774 899 1475 1100	3 1 1 3
MOSTALPLC	14,4000	14:41	82	14.75	-2.37 %	71	14.3500	14.4000	31	0	6	[+]
MSP	14.40 14.75	13.3000 16.2000	14:41 14:41 14:41 13:40	18 1 100 10	14,4000 14,4500 14,4500 14,4500	2 4 3 1	261 824 2191 92	14.3000 14.2500 14.2000 14.1500	14.5500 14.6000 14.6500 14.7500	82 120 92 171	1 1 1 1
ARLEN	30,3000	14:58	83	31.20	-2.57 %	50	30.8000	31.2500	198	20	608	[+]
ARL	30.30 31.80	28.1000 34.3000	14:58 14:58 14:58 14:58	30 99 50 1	30,3000 30,3500 30,3500 30,4000	1 2 2 2	300 200 64 561	30.7500 30.6000 30.4500 30.4000	31.3000 31.3500 31.4500 31.6000	170 200 366 100	1 1 1 1
FERRO	29,0000	14:58	20	29.90	-2.68 %	26	29.2000	29.3000	12	12	355	[+]
FRO	28.90 30.10	27.0000 32.8000	14:52 14:45 14:45 14:45	1 3 239 88	29,2000 29,0000 29,1000 29,1000	3 6 7 6	142 213 416 501	29.1000 29.0000 28.9000 28.8000	29.4000 29.5000 29.6000 29.7000	159 240 301 161	1 2 3 3
JRHOLDING	5,0200	14:57	291	5.20	-2.71 %	56	5.0200	5.1000	1433	14	69	[+]
JRH	4.98 5.26	4.6800 5.7200	14:57 14:57 13:26 13:26	201 333 12 28	5,0200 5,0200 5,1000 5,0800	1 1 2 1	49 202 663 600	4.9500 4.9400 4.9200 4.9000	5.1200 5.1400 5.2000 5.2400	4988 1500 12 10	1 1 1 1
CASPAR	4,9600	12:42	1	5.10	-2.75 %	10	4.9800	5.0500	6	10	52	[+]
CSR	4.96 5.15	4.6000 5.6000	12:42 11:27 10:00 10:00	2 1 8726 1345	5,0000 5,1500 5,1500 5,1000	2 1 1 1	2699 10 10 10	4.9600 4.6400 4.6200 4.5400	5.1000 5.1500 5.2000 5.3500	8 10754 1720 283	4 8 4 1
PATENTUS	2,8100	14:45	16	2.83	-2.77 %	672	2.8100	2.8900	235	2	6	[+]
PAT	2.80 2.89	2.5500 3.1100	14:45 13:47 13:26 11:53	84 55 10 20	2,8100 2,8900 2,8900 2,8900	3 3 1 1	2143 1600 2000 130	2.8000 2.7600 2.7400 2.7200	2.9000 2.9100 2.9200 2.9500	1328 400 400 1800	3 1 1 3
PCFGROUP	3,6450	14:52	159	3.75	-2.80 %	135	3.5500	3.6100	17	47	172	[+]
PCF	3.58 3.79	3.3750 4.1250	14:52 14:52 14:52 14:52	172 19 38 17	3,6400 3,6350 3,6400 3,6400	1 1 3 4	5 218 3970 8916	3.5400 3.5300 3.5200 3.5100	3.6150 3.6250 3.6800 3.6900	2259 1000 2954 100	2 1 2 1
INTERBUD	1,9050	14:03	39	1.91	-2.81 %	222	1.9050	1.9600	1784	0	0	[+]
ITB	1.91 1.91	1.7150 2.0900	17:00 14:42 13:55 13:45	130 1000 31490 420	1,9600 1,8800 1,9000 1,9500	1 1 1 1	2500 50 50 550	1.9000 1.8600 1.8550 1.8400	1.9900 2.0000 2.0500 2.0800	3243 300 2066 10700	1 1 1 2
EUCO	0,5100	14:32	82	0.53	-2.86 %	193	0.5100	0.5180	960	14	7	[+]
EUC	0.51 0.53	0.4725 0.5770	13:59 13:11 13:10 12:36	500 2000 1000 38	0,5150 0,5100 0,5100 0,5210	1 1 2 1	857 10000 5526 2000	0.5060 0.5050 0.4950 0.4920	0.5190 0.5210 0.5240 0.5250	3786 7000 36175 4600	1 1 1 1
MIRACULUM	0,6400	14:22	833	0.65	-3.03 %	700	0.6320	0.6400	4167	50	32	[+]
MIR	0.62 0.66	0.5860 0.7140	14:19 14:19 13:24 13:17	2467 2000 1700 3800	0,6400 0,6380 0,6300 0,6300	1 2 5 1	500 4067 13508 6882	0.6300 0.6220 0.6200 0.6180	0.6580 0.6600 0.6660 0.6700	1500 14810 5000 9700	1 4 1 1
VIVID	0,6250	14:41	600	0.64	-3.10 %	20	0.6300	0.6390	20	20	13	[+]
VVD	0.62 0.65	0.5760 0.7040	14:34 14:34 14:33 13:17	76 94 2000 24	0,6250 0,6250 0,6260 0,6250	1 1 2 1	20 329 3024 1612	0.6270 0.6260 0.6250 0.6200	0.6430 0.6440 0.6450 0.6460	22 4000 1125 1550	1 1 3 1
PKNORLEN	125,5600	14:58	5	129.50	-3.15 %	53	123.9200	123.9800	50	954	121 884	[+]
PKN	125.20 129.94	116.5600 142.4400	14:58 14:58 14:58 14:58	3 1 2 3	125,5000 125,5000 125,5600 125,5400	1 3 1 6	191 296 65 519	123.9000 123.8800 123.8600 123.8400	124.0000 124.0200 124.0400 124.0600	451 222 245 578	4 1 2 4
CAPTORTX	78,8000	14:52	20	81.40	-3.19 %	106	79.3000	81.0000	50	2	138	[+]
CTX	78.50 81.40	73.3000 89.5000	14:26 14:26 14:26 14:08	19 1 10 3	78,8000 78,9000 78,9000 78,8000	1 2 1 8	120 119 100 400	79.1000 79.0000 78.9000 78.8000	81.3000 81.4000 81.8000 82.0000	68 24 10 246	2 1 1 4
ALTA	1,6150	14:20	16	1.67	-3.29 %	81	1.6150	1.6600	2726	3	5	[+]
AAT	1.61 1.67	1.5050 1.8350	12:30 11:33 10:51 10:49	600 398 617 1067	1,6150 1,6150 1,6100 1,6150	1 1 1 1	313 6 7 7	1.6100 1.6000 1.5950 1.5900	1.6700 1.6750 1.6800 1.6900	3648 758 4465 363	1 1 1 1
FASING	14,6000	12:16	500	15.10	-3.31 %	500	14.4000	14.7000	511	1	8	[+]
FSG	14.60 15.10	13.6000 16.6000	11:26 16:16 16:16 16:16	33 2 2 2	15,1000 15,1000 15,1000 15,1000	1 2 2 1	532 300 20 400	14.1000 14.0000 13.6000 13.0000	15.1000 15.3000 16.0000 16.1000	1840 200 250 159	2 2 1 1
EUROTEL	27,4500	14:55	1	28.10	-3.35 %	1	27.8000	27.8500	40	4	115	[+]
ETL	26.55 28.50	25.3000 30.9000	14:50 14:47 14:44 14:44	3 2 4 1	27,4000 27,4000 27,2000 27,2000	1 1 1 1	1 1 1 1	27.7500 27.7000 27.6500 27.6000	27.9000 27.9500 28.0000 28.1000	82 263 210 518	2 2 1 1
FON	1,6700	14:41	35	1.67	-3.47 %	715	1.6700	1.7500	1294	1	1	[+]
FON	1.67 1.75	1.5050 1.8350	14:33 10:29 10:29 16:46	1 481 29 1	1,7500 1,6700 1,6700 1,7300	2 1 2 1	1277 990 654 398	1.6650 1.6600 1.6500 1.6150	1.7550 1.7900 1.8000 1.8200	1190 808 593 1600	2 1 1 1
MOSTALWAR	5,9600	14:55	141	6.20	-3.56 %	500	5.9600	5.9800	297	49	290	[+]
MSW	5.62 6.20	5.5800 6.8200	14:54 14:36 14:36 14:11	1 33 145 227	5,9800 5,9800 5,9400 5,9400	1 1 1 2	1956 253 5 216	5.9400 5.9000 5.8800 5.8600	6.0000 6.0200 6.0600 6.0800	4603 20 420 70	2 1 2 1
GAMFACTOR	5,0500	14:13	100	5.29	-3.63 %	159	5.1000	5.1900	350	5	24	[+]
GIF	5.02 5.29	4.7650 5.8100	14:12 12:52 11:04 10:58	396 290 100 99	5,0600 5,1400 5,1400 5,0200	1 2 2 2	1000 3000 310 450	5.0800 5.0700 5.0400 5.0300	5.2000 5.2300 5.2400 5.2700	489 159 1000 1603	1 2 1 3
WOODPCKR	3,0900	14:40	250	3.25	-3.74 %	172	3.1000	3.1500	1826	17	52	[+]
WPR	3.06 3.25	2.9300 3.5700	14:26 14:26 14:26 14:25	300 10 5 10	3,1100 3,1100 3,1100 3,1400	4 2 2 2	673 1698 600 1829	3.0900 3.0800 3.0700 3.0600	3.1900 3.2000 3.2300 3.2500	400 20 5 400	1 1 1 1
CELTIC	1,9000	14:50	858	1.91	-3.80 %	970	1.8350	1.9000	145	7	14	[+]
CPD	1.90 1.97	1.7150 2.0900	14:50 12:56 12:56 12:48	2 2000 2 700	1,9050 1,9650 1,9650 1,9600	1 1 4 1	543 500 1473 2000	1.8300 1.8200 1.8000 1.7700	1.9200 1.9600 1.9700 1.9850	1240 802 6170 13160	1 2 2 1
MFO	34,4000	14:01	137	35.80	-3.91 %	340	34.9000	35.7000	435	2	72	[+]
MFO	34.40 35.80	32.3000 39.3000	14:01 14:01 13:49 13:49	50 3 147 137	34,4000 34,6000 34,6000 34,6000	1 1 2 3	126 40 500 168	34.8000 34.7000 34.6000 34.4000	35.8000 36.0000 36.2000 36.5000	33 258 200 1000	2 2 1 1
TESGAS	1,9950	13:55	3785	2.09	-4.09 %	292	2.0000	2.0400	4902	8	15	[+]
TSG	2.00 2.09	1.8850 2.2900	13:55 13:55 13:55 13:55	900 500 1615 700	2,0000 2,0000 2,0000 2,0200	1 2 1 2	800 2625 700 4877	1.9950 1.9900 1.9850 1.9800	2.0600 2.0700 2.0800 2.0900	2381 1524 942 724	2 2 1 1
WARIMPEX	2,3000	14:45	602	2.39	-4.17 %	1120	2.2900	2.3000	23700	31	72	[+]
WXF	2.30 2.39	2.1600 2.6200	14:37 14:35 14:25 14:25	100 1000 1000 36	2,3000 2,3000 2,3000 2,3000	2 2 1 5	1500 1500 1000 3837	2.2800 2.2700 2.2600 2.2500	2.3900 2.4000 2.4100 2.4200	983 22025 3780 2412	1 3 4 3
ENEA	23,3200	14:58	1	24.50	-4.19 %	872	23.4200	23.4600	434	372	8 737	[+]
ENA	23.12 24.58	22.0600 26.9400	14:58 14:58 14:58 14:58	36 6 146 213	23,3200 23,3200 23,3200 23,3200	1 2 2 2	433 433 1147 2381	23.4000 23.3800 23.3600 23.3400	23.4800 23.5000 23.5200 23.5400	404 596 394 2681	2 1 2 3
MBWS	11,2000	14:23	81	11.20	-4.68 %	720	11.2000	11.7500	705	0	1	[+]
MBW	11.20 11.20	10.1000 12.3000	12:23 11:12 14:21 12:37	5 2 500 10	11,7500 12,5000 11,3500 11,3500	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	12.5000 14.5000 18.8000 19.8000	16 220 160 140	2 1 1 1
IBSM	70,8000	13:36	1	74.80	-5.85 %	1	69.2000	71.0000	45	0	19	[+]
IBS	69.00 74.80	67.4000 82.2000	13:22 13:07 13:07 13:07	120 20 1 1	69,0000 69,2000 69,2000 69,2000	2 1 1 2	49 125 20 20	68.8000 67.8000 62.4000 62.2000	75.0000 75.4000 75.6000 76.0000	15 11 15 15	1 1 1 1
INTERSPPL	0,3950	13:53	4353	0.42	-5.95 %	24282	0.3950	0.4035	410	129	51	[+]
IPO	0.38 0.42	0.3775 0.4605	13:53 13:00 12:54 12:54	11147 3010 404 300	0,3960 0,3960 0,3950 0,3955	1 1 1 1	34 51 3979 5000	0.3905 0.3865 0.3860 0.3830	0.4040 0.4050 0.4075 0.4080	4200 7920 34 204	1 1 1 1
QNATECHNO	39,9000	14:57	12	42.70	-6.56 %	140	39.6000	39.7000	495	8	345	[+]
QNA	39.00 42.70	38.5000 46.9000	14:55 14:53 14:47 14:47	8 10 52 4	39,9000 39,9000 39,8000 39,8000	6 3 1 1	185 85 400 570	39.5000 39.4000 39.3000 39.2000	39.8000 40.0000 40.2000 40.9000	4644 14 7 190	1 1 1 1
BOGDANKA	24,4000	14:58	37	27.00	-9.80 %	4555	23.7500	23.9000	348	625	15 855	[+]
LWB	24.35 27.20	24.3000 29.7000	14:58 14:58 14:57 14:57	100 7 10 65	24,4500 24,4000 24,4000 24,4000	7 3 6 6	1275 1058 6330 1266	23.7000 23.6500 23.6000 23.5500	23.9500 24.0000 24.0500 24.1000	654 5229 129 2125	4 5 3 3
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4462	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.3000 5.3500	163 213 8208 477	1 1 7 1

GPW	Świat	Waluty

Notowania GPW
WIG	134612.2	+0.98%	15:50
WIG20	3690.6	+1.13%	16:05
WIG20 Fut	3663.0	+1.08%	15:50
WIG20USD	1030.3	+1.60%	15:50
mWIG40	9283.1	+1.14%	15:50
sWIG80	31077.0	+1.03%	15:50

Notowania Świat
SPX500	7112.4	+1.01%	16:04
NDX100	26598.0	+1.01%	16:04
Nikkei	58475.9	-1.75%	8:45
DAX	24626.2	+1.95%	15:49
Ropa WTI	84.1	-11.23%	16:05
Złoto	4874.5	+1.75%	16:05

Notowania Waluty
EUR/PLN	4.22571	-0.33%	16:05
CHF/PLN	4.58755	-0.14%	16:05
USD/PLN	3.57100	-0.78%	16:05
EUR/USD	1.18334	+0.45%	16:05
GBP/USD	1.35770	+0.36%	16:05
USD/JPY	158.129	-0.64%	16:05

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

Wzrosty	Spadki	Staty
MEDINICE	60.40	17.05%
SCANWAY	447.00	12.31%
VIGOSYS	666.00	9.90%
ONESANO	0.67	9.15%
YARRL	5.86	8.52%
Więcej ...
IFCAPITAL	0.25	-95.25%
BOGDANKA	24.40	-9.80%
QNATECHNO	39.90	-6.56%
INTERSPPL	0.40	-5.95%
IBSM	70.80	-5.85%
Więcej ...
Rośnie:		164 Spółek
Bez zmian:		46 Spółek
Spada:		143 Spółek
Obrót:		1,514,366,931 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