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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
MEDINICE	46,0000	17:04	9	49.80	15.00 %	15	45.8000	46.0000	231	342	15 992	[+]
ICE	43.55 50.00	40.4000 49.3000	17:01 17:01 17:00 17:00	40 50 500 68	46,0000 46,0000 46,0000 46,0000	1 3 1 4	193 196 10 2509	45.6500 45.6000 45.5500 45.5000	46.2500 46.3000 46.4500 46.5000	100 168 100 1650	1 1 1 1
URTESTE	57,8000	16:31	1	50.00	13.33 %	3	55.2000	57.8000	87	1	78	[+]
URT	50.00 60.00	49.5000 60.4000	16:31 16:31 15:18 15:18	5 3 10 4	57,6000 57,0000 55,4000 55,4000	1 2 1 1	181 6 25 8	55.0000 54.8000 54.6000 54.4000	58.0000 58.4000 58.6000 58.8000	12 48 100 40	1 1 1 1
ALTA	1,6200	16:48	4500	1.51	9.46 %	253	1.6000	1.6150	700	18	28	[+]
AAT	1.46 1.62	1.3550 1.6550	16:47 16:46 16:44 16:44	120 65 1500 1100	1,6200 1,6150 1,5900 1,5900	1 1 1 1	4981 24 500 2000	1.5200 1.4800 1.4750 1.4700	1.6200 1.6500 1.6600 1.6800	10 1900 404 800	1 2 1 1
NEXITY	1,1400	17:00	1	1.05	8.57 %	1544	1.0800	1.1400	47	9	10	[+]
NXG	1.05 1.15	0.9450 1.1500	16:28 15:38 15:38 15:30	80 2 668 1603	1,1500 1,1400 1,1400 1,1400	2 4 3 2	1030 1910 2700 600	1.0400 1.0300 1.0200 1.0100	1.1500 1.1600 1.1700 1.1800	342 200 350 200	1 1 2 1
HELIO	42,9000	17:00	457	39.80	7.79 %	43	42.9000	43.0000	1378	8	327	[+]
HEL	39.00 42.90	35.9000 43.7000	17:00 17:00 16:48 16:48	15 88 140 40	42,9000 42,9000 42,9000 42,9000	1 1 5 1	1500 400 1948 100	42.6000 42.5000 42.0000 41.2000	43.4000 44.9000 45.0000 45.7000	25 43 2180 76	1 1 3 1
SFINKS	0,4360	17:00	5	0.42	5.31 %	800	0.4250	0.4360	995	128	54	[+]
SFS	0.41 0.44	0.3780 0.4620	16:31 16:31 15:28 15:28	800 5300 58 1105	0,4330 0,4320 0,4390 0,4380	2 2 1 2	646 1829 300 7100	0.4220 0.4210 0.4200 0.4190	0.4370 0.4380 0.4390 0.4400	3700 10500 7442 19241	1 2 1 4
COGNOR	5,0650	17:00	906	4.89	5.26 %	89	5.0550	5.0650	232	868	4 373	[+]
COG	4.83 5.14	4.4000 5.3750	17:00 17:00 17:00 17:00	334 760 486 111	5,0650 5,0650 5,0650 5,0650	1 1 3 1	50 1342 1811 310	5.0500 5.0450 5.0400 5.0350	5.0700 5.0750 5.0800 5.0850	33135 2000 6298 2000	5 1 3 1
ATLANTAPL	22,0000	17:02	131	21.00	5.26 %	606	21.9000	22.0000	869	8	180	[+]
ATP	20.90 22.00	18.9000 23.1000	17:00 17:00 17:00 17:00	125 43 1 100	22,0000 22,0000 22,0000 22,0000	2 1 1 1	915 20 200 10	21.8000 21.7000 21.4000 21.2000	22.2000 22.3000 22.4000 22.5000	418 925 796 200	2 1 4 1
MBWS	11,7000	09:01	2	11.70	4.93 %	1000	7.0000	11.7000	84	0	0	[+]
MBW	11.70 11.70	10.5500 12.8500	16:18 15:30 09:02 09:03	1 268 2 2	11,1500 11,2500 11,4000 11,7000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	11.8000 12.5000 15.0000 18.8000	67 16 220 160	1 1 1 1
SELENAFM	57,4000	16:38	21	54.80	4.74 %	44	57.0000	57.4000	348	6	319	[+]
SEL	54.80 58.20	49.4000 60.2000	16:19 16:19 16:05 15:48	31 143 26 1	57,4000 57,4000 57,4000 57,4000	1 1 2 1	291 5 56 30	56.8000 56.6000 56.4000 56.2000	57.6000 58.0000 58.2000 59.0000	587 485 42 163	1 5 2 3
CIGAMES	2,5600	17:00	616	2.47	4.49 %	101	2.5500	2.5600	5380	352	888	[+]
CIG	2.47 2.57	2.2250 2.7150	17:00 17:00 17:00 17:00	420 870 300 188	2,5600 2,5600 2,5600 2,5600	4 1 7 1	4090 11 21875 400	2.5400 2.5300 2.5200 2.5100	2.5650 2.5700 2.5800 2.5850	600 4717 3595 2	1 5 7 1
KOMPUTRON	7,5000	17:01	250	7.20	4.46 %	1000	7.4600	7.5000	250	54	399	[+]
KOM	7.10 7.58	6.4800 7.9200	17:00 17:00 17:00 16:49	2000 1000 600 250	7,5000 7,5000 7,5000 7,5000	2 1 2 1	900 500 3633 365	7.3600 7.3400 7.3200 7.3000	7.5600 7.5800 7.6000 7.6200	100 4431 4099 2000	1 6 4 1
TALEX	19,0000	14:41	426	19.00	4.40 %	100	17.7000	18.8000	19	1	27	[+]
TLX	17.60 19.00	17.1000 20.8000	14:41 14:40 11:46 09:33	74 553 1 290	18,2000 18,1000 18,2000 18,0000	2 1 1 1	260 30 100 71	17.6000 17.3000 17.2000 16.9000	19.1000 19.2000 19.3000 19.4000	805 465 400 400	2 2 1 1
11B	144,0000	17:01	14	139.50	4.35 %	10	143.4000	144.0000	4	11	1 520	[+]
11B	138.40 144.30	125.6000 153.4000	17:01 17:00 17:00 17:00	76 5 15 23	144,0000 144,0000 144,0000 144,0000	1 3 1 1	850 1015 20 1	143.0000 142.0000 141.8000 141.5000	144.1000 144.2000 144.3000 144.4000	22 27 10 52	1 2 1 2
INTERBUD	2,1700	17:00	3	2.19	4.33 %	1474	2.0900	2.1700	6170	1	2	[+]
ITB	2.08 2.19	1.9750 2.4000	17:00 16:48 14:27 14:27	67 5 7 1000	2,1700 2,1600 2,0800 2,1500	1 1 1 2	793 5 3 1400	2.0800 2.0600 2.0200 2.0000	2.1800 2.1900 2.2000 2.2100	2050 3595 3000 3894	2 2 1 2
NANOGROUP	2,7850	17:00	350	2.67	4.31 %	3300	2.7850	2.8000	2850	341	947	[+]
NNG	2.66 2.88	2.4050 2.9350	17:00 17:00 17:00 17:00	1250 1819 2000 900	2,7850 2,7850 2,7850 2,7850	2 2 2 5	4800 2000 1411 18340	2.7800 2.7750 2.7700 2.7500	2.8200 2.8250 2.8300 2.8350	5122 2 3520 3754	3 1 2 2
ONESANO	0,7360	17:00	30	0.71	4.25 %	12	0.7340	0.7360	270	38	28	[+]
ONO	0.71 0.75	0.6400 0.7800	14:03 14:03 13:31 13:28	207 652 1162 1000	0,7140 0,7300 0,7360 0,7300	2 1 1 1	600 793 26 3000	0.7200 0.7140 0.7120 0.7100	0.7380 0.7400 0.7420 0.7460	591 67 106 4200	1 1 1 1
XPLUS	2,5600	14:37	400	2.47	4.07 %	200	2.4700	2.5600	300	6	15	[+]
XPL	2.47 2.56	2.2300 2.7100	13:42 13:42 12:16 12:16	200 100 642 72	2,5600 2,5500 2,5600 2,5600	1 1 1 1	200 1000 100 2550	2.4600 2.4500 2.4400 2.4300	2.5900 2.6000 2.6100 2.6400	1928 300 100 2148	3 1 1 3
MFO	38,5000	17:01	82	37.00	4.05 %	1	38.3000	38.9000	260	3	124	[+]
MFO	36.70 38.70	33.3000 40.7000	17:00 16:48 16:48 16:48	118 82 20 110	38,5000 38,7000 38,7000 38,6000	1 1 1 1	100 150 170 272	37.9000 37.8000 37.6000 37.5000	39.0000 39.4000 39.6000 39.7000	1566 195 174 8	2 2 1 1
MOLECURE	7,6600	17:03	500	7.42	3.93 %	19	7.6600	7.6700	74	34	258	[+]
MOC	7.35 7.70	6.6800 8.1600	17:02 17:00 16:48 16:48	3000 441 10 38	7,6600 7,6600 7,6600 7,6600	1 1 1 2	83 3000 1000 12	7.4700 7.4600 7.4500 7.4300	7.6800 7.6900 7.7000 7.7200	250 765 1462 5	2 2 6 1
ENELMED	22,4000	17:00	31	22.40	3.70 %	50	21.2000	22.4000	19	2	48	[+]
ENE	21.00 22.40	20.2000 24.6000	16:49 15:56 15:40 11:55	40 34 61 430	22,4000 22,4000 21,4000 21,8000	1 2 1 1	29 89 60 30	21.0000 20.4000 19.8000 19.2000	22.6000 22.8000 23.0000 23.6000	31 90 165 154	1 1 2 2
MCI	28,6000	16:49	1	27.60	3.62 %	17	28.3000	28.6000	500	15	426	[+]
MCI	27.60 28.70	24.9000 30.3000	16:49 16:42 16:42 16:41	34 350 50 93	28,5000 28,6000 28,6000 28,5000	1 1 2 2	500 200 300 1200	28.1000 28.0000 27.9000 27.6000	28.7000 28.8000 29.0000 29.1000	500 1210 742 558	1 4 4 3
IMCOMPANY	32,0000	16:46	1	31.00	3.56 %	7	30.5000	32.0000	5087	2	71	[+]
IMC	30.70 33.40	27.9000 34.1000	16:46 16:46 16:28 16:14	5 1 1 15	30,7000 30,7000 31,9000 31,6000	1 1 1 2	13 250 200 300	30.4000 30.3000 29.7000 29.5000	32.8000 32.9000 33.2000 33.4000	210 225 62 140	1 1 1 2
06MAGNA	2,4800	17:00	69	2.41	3.33 %	641	2.4300	2.4800	3486	11	28	[+]
06N	2.41 2.50	2.1700 2.6500	17:00 17:00 16:49 16:49	331 68 136 18	2,4800 2,4800 2,4300 2,4300	6 5 7 4	2145 3547 12015 1618	2.4200 2.4100 2.4000 2.3900	2.4900 2.5000 2.5100 2.5200	1165 3584 1610 1135	3 4 3 3
HUUUGE	25,3000	17:00	14	24.40	3.27 %	30	25.2500	25.4000	200	85	2 093	[+]
HUG	24.40 25.60	22.0000 26.8000	16:49 16:47 16:47 16:39	23 2 10 80	25,2500 25,1500 25,4000 25,4000	1 1 1 1	61 100 100 100	25.1000 25.0000 24.7500 24.6500	25.5000 25.6000 25.6500 25.7000	250 766 1207 112	2 3 2 3
MEXPOLSKA	4,1400	17:00	2	4.03	2.99 %	195	4.1000	4.1400	4370	78	318	[+]
MEX	4.03 4.16	3.6300 4.4300	17:00 17:00 16:47 16:15	50 250 50 28	4,1400 4,1400 4,1400 4,1400	3 3 1 1	260 1217 1000 1	4.0800 4.0700 4.0600 4.0500	4.1500 4.1700 4.1800 4.2000	4989 491 7250 4486	1 1 3 2
BOS	11,4000	17:02	175	11.22	2.89 %	2000	11.3600	11.4000	3940	51	577	[+]
BOS	11.02 11.44	10.1000 12.3400	17:00 17:00 16:49 16:48	175 10 450 272	11,4000 11,4000 11,3800 11,3200	2 3 1 2	449 989 9000 568	11.3200 11.3000 11.2800 11.2600	11.4200 11.4400 11.4600 11.4800	310 750 2015 1163	2 3 2 4
AIGAMES	0,8640	14:19	12	0.84	2.86 %	325	0.8400	0.8640	1204	0	0	[+]
ALG	0.84 0.86	0.7560 0.9240	11:51 11:47 09:00 11:48	57 13 20 98	0,8400 0,8600 0,8400 0,8400	1 1 2 1	6 1550 463 10001	0.8320 0.8300 0.8000 0.7620	0.8680 0.8800 0.8880 0.8900	515 1707 3192 342	1 2 2 1
LOKUM	25,3000	15:13	7	25.00	2.85 %	25	25.1000	25.3000	339	0	1	[+]
LKD	25.00 25.30	22.5000 27.5000	12:24 10:35 09:00 10:57	5 6 22 52	25,1000 25,1000 25,0000 24,6000	3 1 1 3	23 41 55 41	25.0000 24.6000 24.0000 23.8000	25.4000 25.5000 25.7000 26.0000	529 178 60 504	3 2 1 2
TAURONPE	11,3500	17:04	180	11.03	2.85 %	37366	11.3500	11.3550	150	1 766	19 826	[+]
TPE	10.92 11.35	9.9280 12.1300	17:04 17:02 17:02 17:00	1769 500 2000 1000	11,3500 11,3500 11,3500 11,3500	2 2 2 2	3391 346 17052 561	11.3450 11.3350 11.3300 11.3250	11.3600 11.3700 11.3800 11.3850	6288 16352 3809 160	4 2 5 2
MILLENNIUM	17,3200	17:00	402	17.00	2.79 %	11	17.2600	17.3200	15000	1 348	23 235	[+]
MIL	16.91 17.39	15.3000 18.7000	17:00 17:00 17:00 17:00	2157 2932 4972 1	17,3200 17,3200 17,3200 17,3200	1 1 1 2	195 1750 58 4774	17.2100 17.2000 17.1500 17.1400	17.3300 17.3500 17.3600 17.3700	12912 10795 22479 10782	2 2 3 2
PROCHEM	26,0000	15:50	1	25.00	2.77 %	297	25.3000	26.0000	120	0	0	[+]
PRM	25.00 26.00	22.5000 27.5000	15:50 15:49 09:55 09:00	1 6 1 1	26,0000 26,0000 25,3000 25,0000	2 1 1 1	598 222 100 778	25.0000 24.0000 23.7000 23.4000	26.2000 26.3000 26.4000 26.5000	450 19 300 31	1 1 1 1
RELPOL	5,9600	14:11	1	5.78	2.76 %	304	5.7800	5.9400	75	4	22	[+]
RLP	5.72 6.04	5.2200 6.3400	13:49 13:49 13:49 13:21	1 1 200 85	5,7800 5,7800 5,9800 6,0000	1 1 1 1	5 300 1 4	5.7600 5.7400 5.7200 5.7000	5.9600 5.9800 6.0800 6.1000	3 11 915 169	1 1 1 1
ASSECOBS	82,2000	17:00	3	80.00	2.75 %	1060	80.8000	82.2000	92	5	419	[+]
ABS	80.00 82.20	72.0000 88.0000	17:00 17:00 17:00 17:00	1 1 1 1	82,2000 82,2000 82,2000 82,2000	7 2 4 2	1082 41 45 92	80.0000 79.8000 79.6000 79.4000	82.4000 82.6000 82.8000 83.0000	500 28 258 255	2 2 6 5
SYGNITY	69,6000	17:00	34	67.80	2.65 %	291	69.2000	69.6000	29	7	473	[+]
SGN	67.80 70.00	61.2000 74.4000	17:00 17:00 17:00 17:00	26 19 10 26	69,6000 69,6000 69,6000 69,6000	2 1 2 1	135 75 214 1	69.0000 68.8000 68.6000 68.4000	69.8000 70.0000 70.2000 70.4000	1020 11743 50 75	2 6 1 1
MEDICALG	33,0000	17:00	25	32.00	2.64 %	80	32.8000	33.0000	142	41	1 358	[+]
MDG	31.70 33.35	28.8000 35.2000	17:00 17:00 17:00 16:49	20 5 8 1	33,0000 33,0000 33,0000 33,0000	1 2 2 1	500 251 102 100	32.7500 32.6500 32.6000 32.5500	33.1500 33.2000 33.2500 33.3000	116 100 124 325	1 1 2 2
NOVAVISGR	0,9430	16:44	540	0.94	2.61 %	12	0.9250	0.9390	2000	14	13	[+]
NVG	0.92 0.94	0.8440 1.0300	16:44 16:12 16:12 16:12	12 1332 525 1000	0,9420 0,9210 0,9220 0,9230	2 2 1 1	541 438 1000 1416	0.9220 0.9210 0.9200 0.9180	0.9450 0.9480 0.9500 0.9600	1297 2800 3519 1950	1 2 3 1
VRGSA	5,1200	17:00	20	4.98	2.61 %	300	5.0200	5.1200	1953	33	168	[+]
VRG	4.98 5.12	4.4900 5.4600	17:00 16:40 16:30 16:29	87 20 835 5000	5,1200 5,1200 5,1200 5,1200	1 1 1 2	303 100 50 250	4.9800 4.9600 4.9500 4.9400	5.1400 5.1600 5.1800 5.2000	400 10 2500 407	1 1 1 3
EUROCASH	6,5850	17:00	217	6.44	2.57 %	83	6.5850	6.6000	2625	140	917	[+]
EUR	6.42 6.64	5.8000 7.0800	17:00 17:00 17:00 17:00	251 469 63 155	6,5850 6,5850 6,5850 6,5850	1 1 1 2	2 2 10 4	6.5700 6.5600 6.5550 6.5500	6.6100 6.6200 6.6250 6.6300	1000 2 637 1140	1 1 3 5
GTC	2,7900	16:42	5	2.75	2.57 %	45	2.7800	2.7900	1000	13	36	[+]
GTC	2.68 2.79	2.4800 3.0200	16:42 16:42 16:39 12:24	2000 945 5 55	2,7900 2,7900 2,7800 2,7900	1 1 1 1	100 5 5 5	2.7500 2.7400 2.7300 2.7200	2.8000 2.8400 2.8500 2.8600	2500 15 10 5	4 3 2 1
NTTSYSTEM	12,1000	16:24	1	12.00	2.54 %	50	12.1500	12.3500	180	4	51	[+]
NTT	11.65 12.50	10.8000 13.2000	16:24 16:05 16:05 14:49	45 330 20 100	12,1000 12,3500 12,3000 12,3000	1 1 1 2	54 220 708 400	12.1000 12.0500 11.8500 11.5500	12.4500 12.5000 12.6000 12.6500	1115 2586 3000 500	2 4 1 1
SANTANDER	43,6800	16:31	20	43.68	2.52 %	24	43.2600	43.6800	128	1	39	[+]
SAN	43.26 43.70	39.3150 48.0450	16:10 15:57 15:56 15:54	9 80 37 3	43,7000 43,6800 43,3700 43,5850	2 3 1 2	10 358 59 382	43.0000 42.6050 42.5950 41.7500	43.7000 44.9000 45.4000 46.0000	132 35 29 65	1 1 1 1
PCFGROUP	3,8750	16:40	50	3.85	2.51 %	543	3.8500	3.8800	3336	10	38	[+]
PCF	3.80 3.94	3.4650 4.2350	16:40 16:09 16:09 16:00	12 7 19 249	3,8300 3,8500 3,8500 3,8500	1 1 3 3	488 100 10937 198	3.8300 3.8200 3.8100 3.8000	3.9500 3.9900 4.0000 4.0100	1000 500 1093 10	1 1 3 1
GPW	73,6000	17:00	35	72.60	2.51 %	377	73.5000	73.6000	206	67	4 917	[+]
GPW	71.85 73.80	65.3500 79.8500	17:00 17:00 17:00 17:00	1 1 34 129	73,6000 73,6000 73,6000 73,6000	2 2 2 2	2 2 393 2	73.2500 73.1500 73.1000 73.0500	73.7000 73.8000 73.8500 73.9000	465 35 2 402	1 3 1 2
STAPORKOW	4,9600	16:46	1	4.96	2.48 %	6	4.8200	4.9600	483	3	15	[+]
ZUK	4.84 4.96	4.4800 5.4500	16:46 16:46 16:46 12:50	98 150 749 1	4,8400 4,8400 4,8400 4,9600	1 1 1 1	1600 300 280 29	4.8000 4.7800 4.7600 4.7400	5.0000 5.0500 5.1500 5.2000	1800 2486 2 250	2 1 1 1
APSENERGY	2,5700	16:36	30	2.55	2.39 %	2730	2.5300	2.5700	2789	10	27	[+]
APE	2.50 2.58	2.3000 2.8000	16:04 15:50 15:16 15:08	300 700 14 80	2,5700 2,5700 2,5800 2,5800	1 1 4 1	120 2 6165 22	2.5200 2.5100 2.5000 2.4900	2.5800 2.5900 2.6000 2.6200	295 1700 5113 24	1 2 3 2
KSGAGRO	3,9000	17:00	7	3.81	2.36 %	13	3.8100	3.9000	1179	6	24	[+]
KSG	3.81 3.90	3.4300 4.1900	12:12 12:12 11:21 11:19	214 786 180 300	3,9000 3,9000 3,9000 3,9000	1 1 1 3	1000 5 7 2022	3.8000 3.7800 3.7700 3.7600	3.9200 3.9500 3.9900 4.0000	9 12 1000 450	2 2 1 2
AMICA	61,2000	16:27	15	61.00	2.34 %	10	61.0000	61.2000	802	4	236	[+]
AMC	59.70 61.20	54.9000 67.1000	16:27 16:26 16:25 16:23	35 59 81 1	61,1000 60,9000 61,0000 61,0000	1 1 2 2	602 10 218 552	60.9000 60.6000 60.5000 60.3000	61.3000 61.4000 61.5000 61.6000	318 151 949 130	2 3 6 1
ZREMB	10,0200	17:00	888	9.94	2.24 %	3753	10.0200	10.1800	500	30	304	[+]
ZRE	9.86 10.20	8.9500 10.9200	17:00 17:00 16:49 16:49	184 189 7 20	10,0200 10,0200 10,0400 10,0400	3 1 4 1	425 161 1504 1500	10.0000 9.9900 9.9000 9.8800	10.2000 10.2200 10.2400 10.2600	5909 468 5 500	5 2 1 2
BORYSZEW	5,4800	17:00	32	5.40	2.24 %	217	5.4600	5.4800	1756	64	349	[+]
BRS	5.34 5.52	4.8600 5.9400	17:00 17:00 16:48 16:44	170 40 1 3	5,4800 5,4800 5,4800 5,4600	2 3 9 7	2060 1293 3741 1455	5.4400 5.4200 5.4000 5.3800	5.5000 5.5200 5.5400 5.5600	1961 5381 2349 5840	3 5 3 3
IMS	2,7400	15:21	8	2.74	2.24 %	1221	2.7000	2.7400	2898	6	17	[+]
IMS	2.69 2.74	2.4700 3.0100	14:52 14:37 13:40 13:20	1000 9 3 20	2,7000 2,7400 2,7000 2,7000	1 4 2 6	399 3611 20 2754	2.6900 2.6800 2.6700 2.6600	2.7500 2.7600 2.7700 2.7800	110 384 190 699	2 2 2 3
BOWIM	5,5000	16:28	397	5.38	2.23 %	90	5.5200	5.5800	180	12	66	[+]
BOW	5.30 5.60	4.8500 5.9000	16:24 16:09 16:09 15:35	20 3 89 712	5,5800 5,4400 5,5000 5,5800	2 1 1 1	1468 900 500 1400	5.5000 5.4600 5.4200 5.4000	5.6000 5.6400 5.6600 5.6800	1600 110 700 638	2 3 2 4
AUTOPARTN	17,9000	17:00	2	17.50	2.17 %	842	17.9000	17.9200	1420	110	1 949	[+]
APR	17.36 17.94	15.7600 19.2400	17:00 17:00 17:00 17:00	2 443 130 38	17,9000 17,9000 17,9000 17,9000	2 4 1 2	110 2799 10 102	17.8000 17.7000 17.6000 17.5200	17.9600 17.9800 18.0000 18.0200	571 3276 1748 84	3 8 7 3
HANDLOWY	118,0000	17:00	9	115.40	2.08 %	2	117.8000	118.0000	480	10	1 232	[+]
BHW	115.40 118.00	104.0000 126.8000	17:00 17:00 17:00 17:00	16 250 50 22	118,0000 118,0000 118,0000 118,0000	2 3 2 4	2 8 2 428	117.6000 117.4000 117.2000 117.0000	118.4000 118.6000 118.8000 119.0000	680 292 690 1282	3 3 2 8
WIKANA	7,5000	16:35	1	7.10	2.04 %	500	6.9500	7.5000	553	2	17	[+]
WIK	6.90 7.50	6.4000 7.8000	16:35 16:31 16:31 13:17	156 10 1100 10	7,4000 7,4000 7,1000 7,3500	2 2 1 1	1539 2120 1492 100	6.9000 6.8000 6.7500 6.4000	7.6000 7.9000 8.0000 8.2000	149 280 2453 320	1 1 3 2
NEPTIS	15,3000	11:05	200	15.30	2.00 %	100	15.0000	15.2000	120	0	4	[+]
YAN	15.30 15.40	13.8000 16.8000	10:54 10:38 09:43 09:43	10 30 3 3	15,3000 15,3000 15,4000 15,4000	1 2 1 1	1 118 550 355	14.9000 14.8000 14.7000 14.1000	15.3000 15.4000 15.5000 15.6000	530 230 340 195	1 2 1 1
KRKA	1 030,0000	15:57	1	1,100.00	1.98 %	5	1020.0000	1030.0000	7	0	129	[+]
KRK	1,000.00 1,100.00	990.0000 1210.0000	15:57 15:40 14:06 13:29	1 3 1 1	1 030,0000 1 030,0000 1 030,0000 1 015,0000	1 1 1 1	4 1 1 3	1010.0000 1000.0000 996.0000 990.0000	1035.0000 1045.0000 1095.0000 1100.0000	5 1 1 2	1 1 1 2
IFIRMA	33,9500	16:46	3	34.00	1.95 %	25	33.6000	33.9500	80	9	311	[+]
IFI	33.50 34.20	30.6000 37.4000	16:26 16:24 16:18 16:15	5 4 1 10	33,9500 33,9500 33,9500 33,9500	2 1 1 2	133 85 300 44	33.5000 33.4500 33.4000 33.3000	34.0000 34.2000 34.4000 34.4500	80 1702 71 45	1 5 1 1
VOTUM	48,0500	17:00	13	47.15	1.91 %	98	47.8000	48.0500	297	5	242	[+]
VOT	47.10 48.10	42.4500 51.8000	17:00 17:00 17:00 17:00	8 82 7 1	48,0500 48,0500 48,0500 48,0500	1 1 1 5	1 42 19 902	47.7000 47.6000 47.5500 47.5000	48.1000 48.2000 48.2500 48.3000	2401 33 172 245	3 1 3 3
DRAGOENT	21,5000	17:00	2	21.10	1.90 %	65	20.8000	21.5000	1	1	22	[+]
DGE	20.90 22.50	19.0000 23.2000	15:36 15:36 15:36 15:09	100 100 1 3	20,9000 20,9000 21,0000 21,3000	1 5 3 2	100 159 567 100	20.7000 20.6000 20.5000 20.3000	21.6000 21.7000 21.8000 21.9000	3 3 5 40	1 1 1 1
TOYA	9,6800	17:00	26	9.44	1.89 %	21	9.5500	9.6800	44	64	613	[+]
TOA	9.41 9.76	8.5000 10.3800	17:00 17:00 17:00 16:49	49 29 18 18	9,6800 9,6800 9,6800 9,5700	1 1 1 2	330 3000 1669 776	9.4300 9.4200 9.4100 9.4000	9.6900 9.7000 9.7100 9.7200	250 104 250 2076	1 3 1 8
SANPL	598,0000	17:02	345	590.00	1.87 %	13	597.6000	598.0000	1155	58	34 865	[+]
SPL	587.40 602.20	531.0000 649.0000	17:02 17:00 17:00 17:00	68 24 66 49	598,0000 598,0000 598,0000 598,0000	1 1 1 1	75 536 921 536	597.4000 596.0000 595.4000 595.2000	598.2000 598.4000 598.6000 598.8000	305 197 67 254	2 2 2 2
UNICREDIT	305,1500	15:12	6	299.00	1.84 %	94	299.0000	310.0000	8	0	17	[+]
UCG	299.00 305.50	269.1000 328.9000	15:10 15:01 09:06 09:00	7 27 4 10	305,0000 305,5000 304,0000 299,6500	1 1 1 1	1 4 10 75	298.0000 297.1000 297.0000 294.4000	328.0000 329.5000 366.0000 439.0000	10 26 2 2	1 1 1 1
INSTALKRK	39,7000	15:59	26	39.10	1.79 %	82	39.4000	39.7000	274	1	57	[+]
INK	39.10 39.80	35.2000 43.0000	15:59 15:50 15:45 15:28	123 77 49 5	39,7000 39,7000 39,6000 39,4000	2 1 1 2	287 150 51 112	39.3000 39.2000 38.9000 38.8000	39.8000 39.9000 40.0000 40.1000	450 1500 363 50	4 2 5 1
MANGATA	68,4000	16:26	23	67.80	1.79 %	20	68.2000	68.8000	141	1	52	[+]
MGT	67.20 68.80	61.2000 74.4000	16:25 15:51 15:35 15:12	50 30 10 2	68,6000 68,6000 68,6000 68,8000	1 1 3 1	2 1 53 1	67.4000 67.2000 67.0000 66.8000	69.0000 69.4000 69.6000 70.0000	130 74 60 190	2 1 2 3
BIOCELTIX	85,8000	17:00	3	85.00	1.78 %	19	85.3000	85.8000	17	2	163	[+]
BCX	84.40 86.00	76.5000 93.5000	17:00 17:00 17:00 17:00	7 8 10 5	85,8000 85,8000 85,8000 85,8000	1 2 1 1	25 70 25 2	85.2000 85.1000 84.8000 84.7000	86.0000 86.2000 86.7000 86.9000	377 15 20 160	4 1 1 4
INTERCARS	630,0000	17:00	35	622.00	1.78 %	72	622.0000	630.0000	197	5	3 421	[+]
CAR	622.00 639.00	560.0000 684.0000	17:00 17:00 17:00 17:00	3 2 5 12	630,0000 630,0000 630,0000 630,0000	1 2 1 4	6 4 1 88	621.0000 620.0000 619.0000 618.0000	635.0000 636.0000 638.0000 639.0000	2 8 8 34	1 1 2 2
PHARMENA	3,5100	16:19	2	3.46	1.74 %	600	3.4100	3.5100	194	7	23	[+]
PHR	3.39 3.54	3.1200 3.8000	16:19 14:03 10:51 10:39	10 70 32 7	3,5000 3,3900 3,5400 3,5400	1 3 1 3	50 1267 100 604	3.3900 3.3800 3.3600 3.3500	3.5200 3.5300 3.5400 3.5500	378 750 227 35	1 1 1 1
PEPCO	28,6600	17:03	367	28.17	1.74 %	3531	28.6600	28.6700	2893	675	19 176	[+]
PCO	27.90 28.66	25.3600 30.9800	17:01 17:00 17:00 17:00	2000 1102 3898 991	28,6600 28,6600 28,6600 28,6600	1 1 1 1	158 434 984 801	28.6100 28.6000 28.5900 28.5800	28.6800 28.6900 28.7000 28.7100	446 5 2929 16166	6 1 9 3
INTERSPPL	0,4120	17:00	1266	0.41	1.73 %	5	0.4110	0.4120	2713	20	8	[+]
IPO	0.40 0.41	0.3660 0.4460	17:00 16:47 16:32 16:31	34 24 24 24	0,4120 0,4020 0,4110 0,4020	1 1 3 1	3452 952 107 10000	0.4020 0.4010 0.4000 0.3990	0.4130 0.4140 0.4160 0.4200	1432 48 5189 5439	1 1 1 2
PLAZACNTR	3,3350	17:04	721	3.28	1.68 %	81	3.3350	3.3400	2000	8	28	[+]
PLZ	3.28 3.35	2.9550 3.6050	17:00 17:00 17:00 16:46	513 12 88 666	3,3350 3,3350 3,3350 3,3350	1 1 1 2	511 411 500 511	3.2650 3.2550 3.2500 3.2400	3.3600 3.3700 3.3950 3.4000	2031 800 372 3500	1 1 1 1
ALTUSTFI	3,0800	16:44	444	3.00	1.65 %	5	3.0100	3.0600	7273	33	100	[+]
ALI	2.98 3.15	2.7000 3.3000	16:44 16:37 16:37 16:37	6 1 2 3	3,0800 3,0800 3,0600 3,0600	2 3 2 1	1841 512 15 5	2.9900 2.9800 2.9700 2.9600	3.0800 3.1000 3.1100 3.1200	2443 26671 5000 3000	1 5 2 1
ONDE	9,9400	16:47	141	9.75	1.64 %	1547	9.9200	9.9400	1394	13	124	[+]
OND	9.68 9.94	8.7800 10.7200	16:47 16:47 16:47 16:47	464 136 4 600	9,9300 9,9300 9,9300 9,9200	1 1 1 1	5 5 5 469	9.8200 9.8100 9.7700 9.7100	9.9500 9.9600 9.9700 9.9800	200 210 374 2300	1 2 2 3
ZEPAK	18,9600	17:01	29	18.66	1.61 %	1292	18.8800	18.9600	971	6	104	[+]
ZEP	18.60 18.96	16.8000 20.5000	17:01 17:00 17:00 17:00	168 23 9 48	18,9600 18,9600 18,9600 18,9600	3 4 6 3	2641 106 152 274	18.7000 18.6200 18.6000 18.5800	18.9800 19.1000 19.2000 19.3000	1675 374 449 170	2 2 5 3
MILKILAND	1,9000	17:00	1	1.89	1.60 %	815	1.8900	1.9000	1209	44	83	[+]
MLK	1.85 1.93	1.7000 2.0700	16:04 16:04 15:58 15:56	725 244 756 185	1,9000 1,9000 1,9000 1,8900	1 1 1 5	500 10564 2000 6814	1.8850 1.8750 1.8700 1.8600	1.9100 1.9250 1.9300 1.9350	9984 846 5595 3700	1 1 4 2
PGE	10,2500	17:02	400	10.20	1.59 %	200	10.2450	10.2550	41	2 013	20 687	[+]
PGE	10.10 10.44	9.1800 11.2200	17:01 17:01 17:01 17:00	3300 300 1000 4307	10,2500 10,2500 10,2500 10,2500	2 1 2 4	600 1000 1172 4238	10.2400 10.2350 10.2300 10.2200	10.2600 10.2650 10.2700 10.2800	4696 260 2692 259	2 2 5 2
ENEA	23,2000	17:00	72	22.84	1.58 %	86	23.1600	23.2000	3838	215	5 002	[+]
ENA	22.62 23.56	20.5600 25.1200	17:00 17:00 17:00 17:00	126 72 73 160	23,2000 23,2000 23,2000 23,2000	2 1 3 2	14 487 1861 143	23.1400 23.1200 23.1000 23.0800	23.2200 23.2600 23.2800 23.3000	70 7 70 77	1 1 1 1
ORANGEPL	12,3800	17:00	699	12.19	1.56 %	741	12.3300	12.3800	62288	951	11 748	[+]
OPL	12.19 12.43	10.9750 13.4050	17:00 17:00 17:00 17:00	705 95 99 1682	12,3800 12,3800 12,3800 12,3800	1 1 3 1	20 401 5249 6357	12.3200 12.3150 12.3000 12.2800	12.3900 12.3950 12.4000 12.4150	1903 193 3634 12827	2 2 3 3
LARQ	1,9850	14:17	900	1.96	1.53 %	2000	1.9150	1.9850	2900	7	13	[+]
LRQ	1.95 1.99	1.7600 2.1500	11:38 11:32 09:04 09:02	1000 2972 1000 940	1,9450 1,9450 1,9500 1,9550	1 1 1 1	1000 2000 962 2980	1.9100 1.9000 1.8800 1.8600	2.0100 2.0600 2.0900 2.1000	4810 819 838 2000	1 2 1 1
POLENERGIA	53,6000	17:00	970	53.60	1.52 %	123	52.8000	53.6000	4877	4	190	[+]
PEP	52.80 53.60	48.3000 58.8000	17:00 17:00 17:00 17:00	53 295 9 63	53,6000 53,6000 53,6000 53,6000	7 3 3 5	711 6 65 254	52.0000 51.8000 51.6000 51.0000	53.8000 54.0000 54.2000 54.4000	134 1607 50 35	2 3 1 1
ACTION	30,6000	16:49	1	30.90	1.49 %	1	30.4000	30.6000	42	5	156	[+]
ACT	30.40 30.90	27.8500 33.9500	16:46 16:46 16:46 16:38	2 20 60 2	30,4000 30,4000 30,4000 30,4500	2 1 2 2	3 1 51 51	30.3500 30.3000 30.2500 30.2000	30.6500 30.7000 30.7500 30.8000	654 1 251 26	2 1 2 3
XTB	91,5000	17:00	302	91.00	1.44 %	125	91.3800	91.5000	15176	250	22 754	[+]
XTB	90.10 91.90	81.9000 100.1000	17:00 17:00 17:00 17:00	1 12 30 1	91,5000 91,5000 91,5000 91,5000	1 2 1 2	20 325 11 214	91.1400 91.1000 91.0400 91.0200	91.5200 91.5400 91.5600 91.5800	273 1 1 1	3 1 1 1
CREOTECH	587,0000	17:00	2	586.00	1.38 %	2	586.0000	587.0000	16	14	8 138	[+]
CRI	582.00 600.00	528.0000 644.0000	17:00 17:00 17:00 17:00	2 3 3 1	587,0000 587,0000 587,0000 587,0000	8 2 2 7	450 50 25 40	585.0000 584.0000 583.0000 582.0000	589.0000 590.0000 593.0000 594.0000	42 100 29 10	1 1 1 1
INGBSK	411,5000	17:00	29	400.50	1.35 %	13	411.5000	414.0000	190	9	3 589	[+]
ING	393.00 415.50	360.5000 440.5000	17:00 17:00 17:00 17:00	6 5 6 64	411,5000 411,5000 411,5000 411,5000	3 1 2 1	247 23 49 5	408.0000 407.5000 407.0000 403.0000	414.5000 415.0000 415.5000 416.0000	46 95 82 1	1 5 3 1
ENERGOINS	2,4300	16:49	72	2.46	1.25 %	2700	2.3900	2.4400	1870	10	23	[+]
ENI	2.38 2.46	2.2200 2.7000	15:33 15:20 15:20 15:16	10 105 123 105	2,4400 2,4300 2,4300 2,4000	4 1 1 2	7826 124 2600 2500	2.3800 2.3700 2.3600 2.3400	2.4500 2.4600 2.4800 2.4900	635 2135 4169 11490	2 2 3 3
IZOLACJA	4,1100	17:00	2	4.06	1.23 %	1081	4.1000	4.1100	130	5	21	[+]
IZO	4.03 4.11	3.6600 4.4600	16:45 16:41 16:41 16:41	2419 206 1000 451	4,1000 4,1000 4,1000 4,1000	1 1 1 1	2000 1068 280 4	3.9600 3.9500 3.9400 3.9000	4.1500 4.2000 4.2300 4.3200	100 1480 762 500	1 2 1 1
QUERCUS	12,5000	16:34	170	12.45	1.21 %	920	12.4000	12.5000	11407	9	111	[+]
QRS	12.40 12.50	11.2500 13.6500	16:03 15:44 15:16 15:16	375 2039 3339 330	12,5000 12,5000 12,5000 12,4500	4 2 4 5	5050 1330 2182 782	12.3500 12.1500 12.1000 12.0000	12.5500 12.6000 12.7000 12.7500	104 1 7661 147	1 1 4 3
ARCTIC	8,3800	17:00	582	8.28	1.21 %	680	8.3800	8.3900	741	76	622	[+]
ATC	8.15 8.38	7.4600 9.1000	17:00 17:00 17:00 16:48	86 214 27 1747	8,3800 8,3800 8,3800 8,3800	2 1 1 3	160 3897 100 310	8.2600 8.2200 8.2100 8.2000	8.4000 8.4300 8.4400 8.4500	3799 1253 2210 200	3 1 4 1
LSISOFT	34,6000	09:22	1	34.60	1.17 %	150	34.2000	34.4000	10	0	0	[+]
LSI	34.60 34.60	31.2000 38.0000	09:03 16:22 16:07 16:07	6 194 200 274	34,6000 34,2000 34,2000 34,2000	3 2 2 3	379 100 40 110	34.0000 33.8000 33.6000 33.4000	34.6000 34.8000 35.0000 35.4000	207 1199 3730 230	2 5 4 1
KOGENERA	78,9000	17:00	453	78.10	1.15 %	165	78.7000	78.9000	6	6	483	[+]
KGN	78.00 79.00	70.3000 85.9000	17:00 17:00 17:00 17:00	47 43 100 1	78,9000 78,9000 78,9000 78,9000	2 1 3 1	103 70 164 120	78.6000 78.4000 78.2000 78.0000	79.0000 79.1000 79.2000 79.3000	878 21 29 430	2 1 1 2
DBENERGY	8,9000	12:58	50	8.80	1.14 %	170	8.6200	8.8800	21	1	6	[+]
DBE	8.80 8.96	7.9200 9.6800	12:58 12:28 12:27 12:26	150 144 22 200	8,8800 8,8000 8,8200 8,9000	1 2 2 1	100 22 850 10	8.6000 8.5400 8.5000 8.4000	8.9000 8.9200 8.9800 9.0000	150 500 50 53	1 1 1 1
DIAG	182,4000	17:00	27	181.60	1.11 %	25	182.4000	182.7500	27	29	5 343	[+]
DIA	181.10 184.00	163.4500 199.7500	17:00 17:00 17:00 17:00	23 14 7 15	182,4000 182,4000 182,4000 182,4000	1 1 3 1	100 26 46 25	182.1500 182.0500 182.0000 181.9000	183.4000 183.5000 183.5500 183.6000	10 518 52 1	1 2 1 1
MOVIEGAMES	9,3800	17:00	10	9.28	1.08 %	197	9.1200	9.3800	536	2	15	[+]
MOV	9.12 9.45	8.3600 10.2000	17:00 16:46 16:46 16:46	1 38 2 60	9,3800 9,1200 9,1500 9,2200	1 3 4 1	50 24 49 35	9.1000 9.0800 9.0700 9.0600	9.4000 9.4500 9.4600 9.4800	185 135 30 30	1 2 1 1
ODLEWNIE	14,0500	17:00	1	13.95	1.08 %	1808	13.9000	14.0500	376	5	75	[+]
ODL	13.70 14.20	12.6000 15.3000	17:00 16:49 16:45 16:40	150 692 7 151	14,0500 13,9000 14,1000 13,9500	2 1 1 1	618 10 2000 146	13.8500 13.8000 13.7500 13.6500	14.1000 14.1500 14.2000 14.4000	620 6 4 300	1 1 1 1
COLUMBUS	4,7400	17:00	2	4.69	1.07 %	2100	4.6700	4.7400	1118	42	195	[+]
CLC	4.64 4.75	4.2250 5.1500	17:00 17:00 17:00 16:46	200 100 52 100	4,7400 4,7400 4,7400 4,6700	1 3 3 4	5 7 5118 3475	4.6600 4.6550 4.6500 4.6400	4.7450 4.7500 4.7550 4.7600	210 10148 1 408	2 2 1 5
MBANK	1 022,5000	17:00	76	1,035.50	1.04 %	53	1021.5000	1022.5000	493	23	23 707	[+]
MBK	1,019.00 1,036.00	932.0000 1139.0000	17:00 17:00 17:00 17:00	13 18 17 50	1 022,5000 1 022,5000 1 022,5000 1 022,5000	2 1 1 1	3 2 2 114	1020.0000 1019.0000 1018.0000 1017.5000	1023.0000 1023.5000 1024.0000 1024.5000	149 49 6 15	2 2 2 2
BOGDANKA	21,1000	17:00	21	20.75	0.96 %	153	20.9500	21.1000	2111	24	503	[+]
LWB	20.70 21.40	18.6800 22.8000	17:00 16:49 16:49 16:48	4 21 19 178	21,1000 21,1000 21,1000 21,1000	2 3 10 5	201 452 519 2804	20.9000 20.8500 20.8000 20.7500	21.1500 21.2000 21.2500 21.3000	1233 1641 1784 2390	3 4 5 9
PEKAO	224,2000	17:00	119	224.10	0.95 %	39	224.1000	224.2000	9634	315	70 644	[+]
PEO	223.00 225.60	201.7000 246.5000	17:00 17:00 17:00 17:00	40 1150 325 610	224,2000 224,2000 224,2000 224,2000	2 2 2 2	1363 381 124 277	223.9000 223.8000 223.7000 223.6000	224.3000 224.4000 224.5000 224.6000	799 318 124 1099	2 3 2 2
KGL	10,6000	16:16	1	10.80	0.95 %	143	10.1000	10.6000	399	0	0	[+]
KGL	10.60 10.80	9.7500 11.8000	09:04 09:00 16:40 09:00	1 1 125 1	10,8000 10,8000 10,5000 10,8000	2 1 0 0	700 7 0 0	10.0000 5.0000 0.0000 0.0000	10.7000 10.8000 11.0000 11.5000	996 325 2101 100	2 2 2 1
CYBERFLKS	193,0000	17:00	1	191.20	0.94 %	5	192.4000	193.0000	34	12	2 293	[+]
CBF	190.20 194.00	172.2000 210.0000	17:00 17:00 17:00 17:00	15 1 6 6	193,0000 193,0000 193,0000 193,0000	3 1 2 3	58 1 11 16	192.0000 191.4000 191.2000 191.0000	194.0000 194.2000 194.4000 194.8000	101 1 2 30	2 1 1 1
CDPROJEKT	242,9000	17:03	10	244.50	0.91 %	1	242.8000	242.9000	686	131	31 779	[+]
CDR	241.20 244.80	220.1000 268.9000	17:03 17:02 17:02 17:01	20 10 10 10	242,9000 242,9000 242,9000 242,9000	1 2 1 4	2 6 1 250	242.6000 242.5000 242.4000 242.2000	243.0000 243.2000 243.3000 243.4000	449 274 313 38	3 2 2 4
STALEXP	2,8800	17:00	25	2.87	0.88 %	245	2.8800	2.8900	1000	131	376	[+]
STX	2.86 2.90	2.5850 3.1550	17:00 17:00 17:00 17:00	150 67 1000 150	2,8800 2,8800 2,8800 2,8800	2 8 1 14	397 18807 1000 5481	2.8750 2.8700 2.8650 2.8600	2.8950 2.9000 2.9050 2.9100	169 4343 638 24894	1 7 4 4
KOMPAP	23,0000	12:27	340	23.00	0.88 %	510	23.0000	24.0000	330	0	8	[+]
KMP	23.00 23.00	20.8000 25.2000	15:19 12:17 12:17 10:36	40 1 1 2	22,8000 22,8000 22,6000 22,8000	2 1 1 1	1101 34 60 249	22.6000 22.4000 22.2000 22.0000	24.6000 24.8000 25.0000 25.2000	200 399 1529 195	1 1 5 1
BETACOM	4,6600	14:37	4	4.66	0.87 %	1810	4.5400	4.6600	1731	0	1	[+]
BCM	4.54 4.66	4.2000 5.1000	12:30 09:29 09:29 09:00	40 199 1 10	4,5400 4,5400 4,6200 4,6600	1 5 2 1	3 531 1130 1448	4.5200 4.5000 4.4800 4.4000	4.8000 4.8400 4.9000 4.9400	2000 81 983 41	1 1 1 1
ACAUTOGAZ	23,1000	16:25	1	22.90	0.87 %	225	23.0000	23.1000	2065	1	15	[+]
ACG	22.90 23.10	20.7000 25.1000	16:21 14:11 12:51 12:44	20 111 200 210	23,0000 23,0000 23,0000 23,1000	1 2 2 3	5 228 333 562	22.9000 22.8000 22.7000 22.6000	23.4000 23.5000 23.7000 24.0000	112 1145 335 912	2 5 2 5
PATENTUS	3,5000	17:01	385	3.47	0.86 %	400	3.4500	3.5000	721	38	134	[+]
PAT	3.41 3.63	3.1300 3.8100	17:01 17:00 17:00 17:00	2000 700 204 500	3,5000 3,5000 3,5000 3,5000	2 2 1 3	1500 401 979 2056	3.4400 3.4000 3.3900 3.3800	3.6000 3.6100 3.6200 3.6300	500 7508 500 2208	1 2 1 4
CYFRPLSAT	13,0300	17:04	1108	12.95	0.85 %	210	13.0200	13.0400	90	464	6 063	[+]
CPS	12.83 13.16	11.6550 14.2350	17:03 17:02 17:01 17:01	100 150 420 222	13,0300 13,0300 13,0300 13,0300	1 6 1 1	7453 7544 3332 100	13.0150 13.0000 12.9850 12.9800	13.0450 13.0500 13.0550 13.0600	1624 14 89 884	2 2 2 2
WARIMPEX	2,3900	16:28	100	2.37	0.84 %	830	2.3600	2.3900	79	6	14	[+]
WXF	2.36 2.39	2.1400 2.6000	16:15 15:59 15:46 15:22	663 1 435 245	2,3600 2,3600 2,3600 2,3700	7 3 1 3	4532 878 220 4234	2.3500 2.3400 2.3300 2.3100	2.4000 2.4200 2.4300 2.4400	3342 1497 3378 1276	3 2 1 1
PKPCARGO	13,6000	17:00	30	13.57	0.82 %	30	13.5700	13.6000	3559	10	134	[+]
PKP	13.42 13.65	12.2200 14.9200	17:00 17:00 17:00 17:00	7 34 45 48	13,6000 13,6000 13,6000 13,6000	1 2 1 2	650 43 200 110	13.5500 13.5300 13.5100 13.5000	13.6300 13.6600 13.6800 13.6900	490 118 117 842	1 1 1 2
SKARBIEC	37,5000	17:00	22	37.50	0.81 %	226	36.9000	37.5000	575	1	55	[+]
SKH	36.80 37.60	33.8000 41.2000	17:00 17:00 17:00 16:26	27 16 47 45	37,5000 37,5000 37,5000 37,4000	4 4 6 9	148 22 134 435	36.8000 36.7000 36.6000 36.5000	37.7000 37.8000 37.9000 38.0000	604 1000 1067 4242	1 1 2 4
DINOPL	39,8200	17:00	10	39.50	0.81 %	180	39.8200	39.8300	791	1 692	67 134	[+]
DNP	39.14 39.92	35.5500 43.4500	17:00 17:00 17:00 17:00	151 111 611 137	39,8200 39,8200 39,8200 39,8200	2 1 4 2	1890 50 1977 28	39.7900 39.7800 39.7500 39.7100	39.8400 39.8500 39.8600 39.8700	1803 11091 10841 2369	4 11 6 4
ALLEGRO	29,4000	17:00	949	29.20	0.79 %	13850	29.4000	29.4050	889	1 410	41 542	[+]
ALE	29.16 29.74	26.2800 32.1200	17:00 17:00 17:00 17:00	507 1483 664 10021	29,4000 29,4000 29,4000 29,4000	1 4 3 3	5 1526 5265 922	29.3800 29.3600 29.3550 29.3500	29.4100 29.4150 29.4350 29.4550	267 3273 665 525	1 2 2 2
NEUCA	775,0000	17:04	8	765.00	0.78 %	11	772.0000	775.0000	664	1	644	[+]
NEU	762.00 775.00	689.0000 841.0000	16:47 16:35 16:30 16:30	2 1 1 1	775,0000 775,0000 772,0000 775,0000	1 1 1 1	2 7 7 1	771.0000 769.0000 768.0000 766.0000	777.0000 778.0000 779.0000 780.0000	10 5 10 31	1 2 2 5
ATMGRUPA	3,9400	17:00	320	3.92	0.77 %	977	3.9400	3.9500	1904	3	11	[+]
ATG	3.92 3.95	3.5300 4.3100	17:00 16:46 16:12 15:49	580 38 125 148	3,9400 3,9400 3,9400 3,9400	2 2 7 11	1069 502 10674 12902	3.9300 3.9200 3.9100 3.9000	3.9600 3.9700 3.9800 3.9900	3850 4875 3496 221	3 4 3 1
POLTREG	27,5000	16:09	75	27.50	0.73 %	55	27.1000	27.5000	1200	3	80	[+]
PTG	27.00 27.50	24.8000 30.2000	15:48 15:48 15:48 15:48	287 200 200 1146	27,5000 27,5000 27,5000 27,5000	2 2 1 1	415 78 100 1	27.0000 26.8000 26.6000 26.3000	27.8000 28.0000 28.1000 28.4000	30 229 200 268	1 1 1 3
CDRL	7,4500	11:10	43	7.40	0.68 %	88	7.2500	7.4500	1057	1	5	[+]
CDL	7.40 7.45	6.7000 8.1000	11:10 11:00 10:21 09:45	23 10 500 20	7,4000 7,4000 7,4000 7,4000	1 2 1 1	280 1448 101 1000	7.1500 7.1000 7.0500 7.0000	7.5000 8.0000 8.1500 8.6000	103 679 203 50	1 2 1 1
NOCTILUCA	92,0000	17:00	10	92.00	0.66 %	14	91.8000	92.0000	28	3	319	[+]
NCL	91.60 93.80	82.8000 101.0000	16:49 16:44 16:37 16:35	1 5 35 15	92,0000 91,8000 92,0000 92,0000	3 7 5 8	65 612 255 955	91.6000 91.4000 91.2000 91.0000	93.2000 93.4000 93.6000 93.8000	46 100 85 122	1 1 2 4
IZOSTAL	3,2000	16:39	11	3.18	0.63 %	2000	3.1800	3.2000	150	39	125	[+]
IZS	3.11 3.21	2.8700 3.4900	16:39 16:19 16:11 15:53	20 1500 19 325	3,2000 3,1800 3,2000 3,2100	2 1 4 3	1265 1790 2740 1180	3.1700 3.1600 3.1500 3.1400	3.2100 3.2200 3.2300 3.2400	1075 590 1261 236	2 2 3 2
PKNORLEN	109,0400	17:02	1	108.00	0.63 %	1008	109.0200	109.0400	62	616	67 079	[+]
PKN	107.94 109.56	97.2000 118.8000	17:02 17:00 17:00 17:00	39 48 142 103	109,0400 109,0400 109,0400 109,0400	4 2 2 2	2379 1332 240 2767	109.0000 108.9400 108.9200 108.8800	109.0600 109.1000 109.1400 109.1600	146 70 106 3714	1 3 1 3
AIRWAY	0,3245	16:25	3957	0.32	0.62 %	809	0.3215	0.3245	2265	38	12	[+]
AWM	0.32 0.33	0.2905 0.3545	16:24 16:24 15:32 15:32	6090 803 1 83	0,3240 0,3240 0,3240 0,3240	2 2 1 1	1500 2450 74 16000	0.3210 0.3205 0.3200 0.3190	0.3250 0.3260 0.3275 0.3280	15740 12745 1660 15600	1 3 1 3
UNIMOT	131,0000	17:00	3	129.80	0.61 %	9	130.8000	131.0000	4	1	192	[+]
UNT	129.00 131.20	117.0000 142.6000	16:46 16:46 16:38 16:32	38 2 5 1	131,0000 131,0000 131,0000 131,2000	1 1 1 3	7 67 16 109	129.8000 129.6000 129.4000 129.0000	131.2000 131.6000 131.8000 132.0000	211 192 21 190	2 1 1 3
ERBUD	32,9500	17:00	3	32.80	0.61 %	848	32.7000	32.9500	73	5	169	[+]
ERB	32.15 33.35	29.5500 36.0500	16:45 16:39 16:39 16:26	10 1 3 10	32,9500 32,9500 32,9500 32,9500	1 2 1 2	31 104 150 349	32.3000 32.1500 32.1000 32.0500	33.0000 33.2000 33.3000 33.3500	149 100 423 380	1 1 4 4
RYVU	25,3000	17:00	38	25.00	0.60 %	2	25.2000	25.3000	61	12	313	[+]
RVU	24.95 25.55	22.5000 27.5000	17:00 17:00 17:00 16:49	21 21 79 56	25,3000 25,3000 25,3000 25,4000	1 1 4 1	150 2 543 200	25.1000 25.0500 25.0000 24.9500	25.3500 25.4000 25.5500 25.6000	854 144 243 1283	1 1 2 2
EUCO	1,9750	16:49	2	1.94	0.51 %	534	1.9350	1.9700	350	29	57	[+]
EUC	1.93 1.99	1.7500 2.1300	16:28 16:26 16:26 16:17	1 50 300 610	1,9350 1,9800 1,9750 1,9750	4 3 6 3	7274 162 5006 656	1.9300 1.9250 1.9200 1.9150	1.9750 1.9800 1.9850 1.9900	998 1233 3009 845	1 1 4 3
ABPL	118,2000	17:02	20	117.40	0.51 %	20	116.4000	118.2000	50	5	635	[+]
ABE	114.60 118.20	105.8000 129.0000	17:02 17:02 17:02 17:02	56 100 20 80	118,2000 118,2000 118,2000 118,2000	5 5 4 3	121 412 553 19	116.2000 116.0000 115.8000 115.0000	118.4000 118.6000 118.8000 119.0000	131 32 31 77	3 2 2 1
INC SA	2,4500	15:33	40	2.45	0.41 %	200	2.3700	2.4300	330	18	44	[+]
INC	2.40 2.50	2.2100 2.6900	15:33 14:18 12:53 12:53	2760 10 800 200	2,4500 2,4500 2,4200 2,4200	2 1 1 1	652 5 5 760	2.3500 2.3300 2.3000 2.2900	2.4400 2.4600 2.4800 2.4900	1000 1000 1000 246	1 1 1 1
STALPROD	254,0000	17:00	63	253.00	0.40 %	37	254.0000	257.0000	14	0	91	[+]
STP	252.00 257.00	228.0000 278.0000	17:00 15:39 14:19 14:10	2 1 2 23	254,0000 257,0000 254,0000 256,0000	3 3 2 6	156 45 31 177	253.0000 252.0000 251.0000 250.0000	258.0000 259.0000 260.0000 261.0000	65 94 28 15	2 4 3 3
SILVANO	5,1000	15:54	600	5.00	0.39 %	211	4.9000	5.1000	843	1	5	[+]
SFG	5.00 5.10	4.5000 5.5000	15:54 15:49 17:00 11:16	200 200 11 370	5,0800 5,0000 5,0800 4,9400	1 1 1 1	410 200 100 211	4.8600 4.8000 4.7700 4.7600	5.2000 5.2800 5.3000 5.4000	1688 227 1500 1500	2 1 1 1
DOMDEV	274,5000	17:00	29	273.00	0.37 %	243	272.5000	274.5000	162	3	912	[+]
DOM	272.00 275.50	246.0000 300.0000	17:00 17:00 17:00 17:00	383 3 1 10	274,5000 274,5000 274,5000 274,5000	1 3 4 2	54 56 164 6	272.0000 271.5000 271.0000 270.5000	275.0000 276.0000 276.5000 277.5000	26 54 54 1	2 1 1 1
AMBRA	16,7600	17:00	4	16.74	0.36 %	5	16.6800	16.7600	1	5	78	[+]
AMB	16.62 16.90	15.0800 18.4000	16:47 16:46 16:46 16:46	30 43 10 47	16,7800 16,7800 16,7600 16,7400	1 2 7 5	86 20 1100 1152	16.6600 16.6400 16.6200 16.6000	16.7800 16.8000 16.8200 16.8600	259 326 1 171	2 3 1 1
SUNEX	4,2600	16:40	398	4.24	0.35 %	230	4.1950	4.2550	6	7	29	[+]
SNX	4.19 4.28	3.8200 4.6600	16:40 16:40 16:40 15:44	2000 6 237 5	4,2050 4,2050 4,2100 4,2600	2 1 1 1	239 5 5 750	4.1900 4.1800 4.1450 4.1200	4.2600 4.2750 4.2800 4.2900	374 480 316 6	1 1 1 1
HARPER	5,8400	14:30	21	5.82	0.34 %	1026	5.8000	5.8400	379	0	2	[+]
HRP	5.80 5.84	5.2400 6.4000	14:30 11:04 09:44 09:44	14 229 10 10	5,8200 5,8000 5,8200 5,8200	1 1 1 1	30 17 34 18	5.7400 5.7200 5.6600 5.6200	5.8800 5.9400 5.9600 5.9800	300 20 100 830	1 1 1 1
SYNEKTIK	297,0000	17:01	3	296.00	0.34 %	3	296.2000	297.0000	98	18	5 426	[+]
SNT	288.60 297.80	266.4000 325.6000	17:00 17:00 17:00 17:00	1 1 15 3	297,0000 297,0000 297,0000 297,0000	2 1 2 2	2 5 2 175	295.6000 295.4000 295.2000 295.0000	298.0000 298.2000 298.4000 298.6000	43 13 105 105	5 1 1 1
WIELTON	6,0400	17:00	39	6.01	0.33 %	412	6.0100	6.0400	1577	41	246	[+]
WLT	5.99 6.09	5.4100 6.6100	17:00 17:00 17:00 16:48	28 84 47 2	6,0400 6,0400 6,0400 6,0200	6 6 5 5	1240 1246 310 385	6.0000 5.9900 5.9800 5.9700	6.0500 6.0600 6.0700 6.0800	3914 72 7 1001	3 1 2 2
ATENDE	3,3500	17:00	4	3.34	0.30 %	107	3.3000	3.3500	2252	11	38	[+]
ATD	3.24 3.36	3.0100 3.6700	17:00 16:17 16:17 16:13	30 9 4 32	3,3500 3,3500 3,3500 3,3100	3 2 2 1	851 1400 2188 2	3.2400 3.2300 3.2200 3.2100	3.4000 3.4200 3.4300 3.4400	2170 447 1571 1100	2 2 1 2
3RGAMES	0,6740	17:00	10	0.67	0.30 %	614	0.6680	0.6740	379	15	10	[+]
3RG	0.66 0.68	0.6080 0.7400	16:01 16:01 15:08 15:02	1053 192 761 1239	0,6680 0,6700 0,6720 0,6720	2 1 1 1	134 1499 3000 87	0.6640 0.6620 0.6600 0.6560	0.6760 0.6800 0.6820 0.6840	507 3000 2462 2972	2 1 1 1
PZU	68,6600	17:04	25	68.72	0.29 %	2061	68.6600	68.6800	3	639	43 853	[+]
PZU	68.30 68.78	61.8600 75.5800	17:03 17:00 17:00 17:00	100 100 2 885	68,6600 68,6600 68,6600 68,6600	2 2 3 2	3397 1658 1443 65	68.6400 68.6200 68.6000 68.5800	68.7200 68.7400 68.7800 68.8000	3 337 3 400	1 2 1 1
JWWINVEST	3,5300	15:45	750	3.50	0.28 %	2600	3.5300	3.5800	1220	2	7	[+]
JWW	3.50 3.59	3.1500 3.8500	15:45 13:14 10:12 10:12	95 5 30 20	3,5300 3,5300 3,5900 3,5400	1 1 1 1	2510 1991 3200 100	3.5200 3.5000 3.4800 3.4200	3.5900 3.6000 3.6700 3.6800	595 720 100 1250	3 2 1 2
MOSTALWAR	7,7400	16:31	7	7.70	0.26 %	631	7.7400	7.8000	280	5	35	[+]
MSW	7.62 7.84	6.9400 8.4600	15:20 15:20 15:01 15:01	22 18 82 207	7,8400 7,7800 7,7800 7,7800	1 1 3 3	351 211 301 372	7.7000 7.6600 7.6400 7.6200	7.8200 7.8400 7.8600 7.8800	1398 878 2400 1400	1 1 1 2
MDIENERGIA	0,7700	12:00	1	0.77	0.26 %	14	0.7700	0.7880	500	1	1	[+]
MDI	0.77 0.78	0.6920 0.8440	11:40 10:55 10:39 10:39	7 884 100 87	0,7780 0,7680 0,7680 0,7680	1 2 3 3	199 3029 130 817	0.7680 0.7580 0.7560 0.7540	0.7900 0.7980 0.8000 0.8060	3 9598 18 67	1 1 2 1
RAINBOW	161,3000	17:01	1	160.90	0.25 %	423	161.3000	161.4000	59	8	1 355	[+]
RBW	159.50 161.60	144.9000 176.9000	17:00 17:00 17:00 17:00	1 1 8 4	161,3000 161,3000 161,3000 161,3000	1 2 2 2	1 2 2 2	161.1000 160.7000 160.4000 160.1000	161.5000 161.6000 161.8000 161.9000	1 9 41 22	1 1 3 3
WAWEL	848,0000	17:00	2	846.00	0.24 %	70	848.0000	856.0000	1	0	50	[+]
WWL	840.00 850.00	762.0000 930.0000	16:33 16:29 16:29 15:54	1 7 1 1	850,0000 848,0000 848,0000 840,0000	1 3 2 1	1 14 17 2	842.0000 840.0000 830.0000 828.0000	860.0000 862.0000 868.0000 870.0000	1 1 6 12	1 1 1 2
MARVIPOL	9,1600	15:46	540	9.14	0.22 %	18	9.1400	9.1600	1225	2	17	[+]
MVP	9.08 9.16	8.2400 10.0500	15:45 15:26 14:53 14:39	20 15 25 196	9,1400 9,1600 9,1400 9,1600	1 1 2 1	164 155 160 5	9.0800 9.0000 8.9800 8.9600	9.1800 9.2000 9.2200 9.2400	258 915 170 240	2 3 1 1
NOVITA	98,0000	09:00	4	98.00	0.20 %	2	96.4000	98.0000	48	0	0	[+]
NVT	98.00 98.00	88.2000 107.5000	16:46 16:46 16:46 16:46	20 24 2 100	97,8000 97,8000 97,6000 97,6000	1 1 3 2	20 10 7 30	96.2000 96.0000 95.8000 95.4000	98.2000 98.4000 98.8000 99.0000	20 105 4 5	1 2 1 1
KETY	1 072,0000	17:00	23	1,070.00	0.19 %	1	1068.0000	1072.0000	14	8	9 020	[+]
KTY	1,063.00 1,077.00	963.0000 1177.0000	17:00 17:00 17:00 17:00	3 12 4 12	1 072,0000 1 072,0000 1 072,0000 1 072,0000	2 2 2 6	2 2 48 322	1065.0000 1062.0000 1061.0000 1060.0000	1073.0000 1074.0000 1075.0000 1076.0000	113 73 292 120	3 1 5 2
KRUK	491,5000	17:00	19	490.20	0.18 %	43	491.5000	492.0000	223	11	5 287	[+]
KRU	486.70 493.40	441.2000 539.2000	17:00 17:00 17:00 17:00	22 2 1 9	491,5000 491,5000 491,5000 491,5000	2 2 1 3	16 16 1 6	491.4000 490.6000 490.5000 490.3000	493.0000 493.4000 493.5000 493.7000	2 2 26 231	1 1 2 2
ENTER	64,2000	17:00	13	64.20	0.16 %	9	63.9000	64.2000	36	4	240	[+]
ENT	63.70 64.50	57.8000 70.6000	17:00 16:44 16:40 16:40	1 7 35 1	64,2000 63,9000 64,1000 64,1000	1 3 1 4	23 58 70 90	63.8000 63.7000 63.6000 63.5000	64.3000 64.4000 64.5000 64.6000	819 884 456 685	3 5 4 2
CCC	117,1500	17:00	116	116.65	0.13 %	113	117.0000	117.1500	1000	96	11 237	[+]
CCC	116.60 117.80	105.0000 128.3000	17:00 17:00 17:00 17:00	140 53 947 216	117,1500 117,1500 117,1500 117,1500	3 1 3 2	202 5 2223 17	116.8000 116.7500 116.7000 116.6500	117.2500 117.3000 117.5000 117.6000	2000 47 2569 450	1 1 6 1
BENEFIT	4 005,0000	17:00	1	3,965.00	0.12 %	23	4005.0000	4010.0000	66	5	19 366	[+]
BFT	3,925.00 4,050.00	3570.0000 4360.0000	17:00 17:00 17:00 17:00	1 1 1 21	4 005,0000 4 005,0000 4 005,0000 4 005,0000	4 2 5 3	73 40 30 60	4000.0000 3995.0000 3990.0000 3985.0000	4015.0000 4020.0000 4025.0000 4030.0000	31 45 5 32	2 2 2 2
MURAPOL	43,2500	16:45	10	43.50	0.12 %	12	43.3000	43.4000	263	16	705	[+]
MUR	43.25 43.60	39.1500 47.8500	16:43 16:43 16:42 16:30	1 5 2 16	43,2500 43,4000 43,4000 43,4000	2 3 1 1	50 18 25 20	43.2500 43.2000 43.1000 43.0500	43.4500 43.6000 43.7000 43.7500	30 713 1072 425	2 5 3 4
4MASS	4,7900	17:00	1	4.72	0.10 %	14	4.7250	4.7900	99	16	76	[+]
4MS	4.63 4.80	4.2500 5.1900	13:27 13:02 13:02 13:01	62 460 188 43	4,8000 4,8000 4,8000 4,8000	1 1 1 1	150 50 420 150	4.7000 4.6750 4.6700 4.6600	4.7950 4.8000 4.8300 4.8450	552 12362 587 390	1 4 2 2
PKOBP	89,4000	17:01	200	89.80	0.07 %	3430	89.3600	89.4000	15110	1 570	140 337	[+]
PKO	88.82 90.14	80.8200 98.7800	17:01 17:01 17:00 17:00	20 200 100 15	89,4000 89,4000 89,4000 89,4000	3 2 3 1	10255 1898 8673 14	89.3200 89.3000 89.2800 89.2600	89.4200 89.4800 89.5200 89.5400	21654 5600 11913 15470	1 1 3 3
IPOPEMA	4,3500	16:49	1	4.35	0.00 %	71	4.3000	4.3500	201	6	28	[+]
IPE	4.30 4.35	3.9200 4.7800	14:25 14:25 14:17 13:53	3000 55 300 45	4,3300 4,3200 4,3200 4,3200	2 1 2 2	2615 2500 2500 1501	4.2100 4.2000 4.1800 4.1700	4.3700 4.3800 4.3900 4.4000	3000 3000 3000 5442	1 1 1 3
CAVATINA	14,4000	15:08	4	14.40	0.00 %	1939	14.3500	14.6000	40	0	5	[+]
CAV	14.40 14.40	13.0000 15.8000	15:08 15:08 11:44 11:23	15 30 270 2	14,4000 14,4000 14,4000 14,4000	2 1 1 1	811 1000 10 50	14.3000 14.1500 14.1000 14.0500	14.7500 14.8000 14.8500 14.9000	430 70 77 47	2 2 1 2
PASSUS	146,0000	17:00	6	146.50	0.00 %	15	145.5000	146.0000	4	10	1 471	[+]
PAS	144.50 149.50	132.0000 161.0000	16:46 16:46 16:42 16:41	2 2 61 5	146,0000 146,0000 145,0000 145,5000	2 5 3 3	122 183 69 73	145.0000 144.5000 144.0000 143.5000	146.5000 147.0000 147.5000 148.0000	125 186 543 267	1 6 2 4
SCPFL	144,0000	17:00	6	143.00	0.00 %	105	143.6000	144.0000	4	2	292	[+]
SCP	143.00 145.40	128.8000 157.2000	16:48 16:48 16:47 16:47	5 94 5 5	145,0000 144,0000 143,8000 143,8000	3 3 2 1	109 443 300 10	143.4000 143.0000 142.6000 142.0000	144.8000 145.0000 145.2000 145.4000	50 104 94 56	1 4 3 2
IBSM	76,2000	13:37	1	77.20	0.00 %	2	73.2000	76.4000	106	0	0	[+]
IBS	73.20 77.20	69.6000 84.8000	13:32 13:32 13:32 09:00	1 1 1 1	73,2000 73,4000 73,6000 77,2000	2 2 1 1	20 134 11 5	73.0000 72.8000 72.4000 68.0000	77.2000 79.8000 80.0000 82.0000	23 24 1129 54	1 1 2 1
EDINVEST	7,3000	16:32	40	7.30	0.00 %	1140	7.3000	7.3200	350	4	31	[+]
EDI	7.20 7.34	6.5800 8.0200	16:32 14:54 14:48 13:50	30 10 4 20	7,3200 7,3400 7,3400 7,3400	1 1 3 1	385 1 225 3	7.1800 7.1600 7.1000 7.0800	7.3400 7.3600 7.4000 7.4400	1077 500 750 320	1 1 2 2
APLISENS	17,0000	17:00	2	17.00	0.00 %	13	16.8500	17.0000	2576	0	6	[+]
APN	17.00 17.00	15.3000 18.7000	11:55 11:41 09:00 17:00	1 292 29 2	17,0000 17,0000 17,0000 17,0000	3 5 4 2	535 21 133 722	16.8000 16.7500 16.7000 16.6500	17.1500 17.2000 17.3000 17.4000	21 253 120 100	1 3 2 1
TENDERHUT	5,7600	16:40	110	5.76	0.00 %	390	5.7400	5.7600	390	1	5	[+]
THG	5.74 5.76	5.2000 6.3200	16:40 16:40 14:01 14:01	27 63 110 290	5,7600 5,7600 5,7600 5,7600	1 1 1 1	40 40 40 40	5.7200 5.7000 5.6800 5.6600	5.7800 5.8000 5.8200 5.8400	40 40 40 48	1 1 1 2
CASPAR	4,9600	17:00	2	4.84	0.00 %	10	4.6800	4.9600	1464	2	9	[+]
CSR	4.80 4.96	4.3600 5.3000	12:25 11:43 11:27 11:27	200 2 38 1600	4,9400 4,9600 4,8000 4,8000	1 1 1 1	131 200 3 58	4.6200 4.6000 4.5200 4.4400	5.0000 5.1000 5.2000 5.3500	5200 166 197 1359	2 1 1 4
BEST	29,0000	17:03	100	29.00	0.00 %	24	28.8000	29.4000	108	2	65	[+]
BST	28.80 29.00	26.2000 31.8000	17:00 17:00 16:40 14:09	222 260 3 260	29,0000 29,0000 29,0000 29,0000	1 3 2 2	21 221 205 470	28.6000 28.4000 28.2000 28.0000	29.6000 30.0000 30.6000 31.0000	75 262 50 782	1 1 1 3
DELKO	6,6400	15:36	20	6.64	0.00 %	202	6.5800	6.6400	972	1	9	[+]
DEL	6.58 6.66	5.9800 7.3000	14:25 14:09 13:55 13:41	12 48 5 3	6,6400 6,5800 6,6400 6,6200	4 5 10 17	2623 1044 895 2611	6.5600 6.5400 6.5200 6.5000	6.6600 6.6800 6.7000 6.7200	410 200 1149 2716	1 1 4 4
WOODPCKR	3,9400	17:01	93	3.94	0.00 %	196	3.9100	3.9400	7	0	1	[+]
WPR	3.94 3.94	3.5500 4.3300	16:34 13:31 12:47 09:00	1 6 100 5	3,9400 3,9400 3,9400 3,9400	1 1 2 3	5 95 13 2730	3.8600 3.8400 3.8100 3.8000	3.9600 3.9700 4.0000 4.0400	501 588 20 333	2 1 1 2
MABION	8,2000	17:00	1	8.20	0.00 %	1	8.1300	8.2000	410	22	183	[+]
MAB	8.05 8.22	7.3800 9.0200	17:00 17:00 17:00 16:49	2 7 19 234	8,2000 8,2000 8,2000 8,1400	2 2 3 1	201 151 155 150	8.1200 8.1100 8.1000 8.0900	8.2100 8.2200 8.2300 8.2400	580 267 255 414	2 2 2 2
PTWP	139,0000	17:00	15	139.00	0.00 %	1	138.0000	140.0000	200	1	91	[+]
PTW	139.00 141.00	126.0000 152.0000	14:42 14:39 14:36 14:30	50 20 70 122	141,0000 140,0000 141,0000 140,0000	4 1 2 4	168 1 11 51	137.0000 136.0000 135.0000 134.0000	141.0000 142.0000 143.0000 145.0000	78 251 71 311	1 2 2 1
ASSECOSEE	65,8000	17:00	23	65.80	0.00 %	30	65.0000	65.8000	144	3	167	[+]
ASE	64.50 65.80	59.3000 72.3000	17:00 17:00 17:00 17:00	101 35 5 36	65,8000 65,8000 65,8000 65,8000	4 2 2 1	151 55 100 1	64.9000 64.8000 64.7000 64.5000	66.0000 66.3000 66.6000 67.0000	23 913 60 100	2 1 1 1
PCCEXOL	2,2800	16:46	197	2.27	0.00 %	3922	2.2600	2.2800	1000	7	17	[+]
PCX	2.26 2.28	2.0500 2.4900	16:43 15:59 15:58 15:25	1 29 1 30	2,2800 2,2600 2,2700 2,2700	5 4 2 4	3220 4800 1500 1710	2.2500 2.2400 2.2300 2.2200	2.2900 2.3000 2.3100 2.3200	900 9322 4364 2200	1 9 10 4
TATRY MOUNTAIN	92,5000	11:00	2	0.00	0.00 %	4	88.5000	92.5000	267	0	0	[+]
TMR	0.00 0.00	83.5000 101.0000	10:01 10:00 10:13 10:13	2 2 7 3	88,0000 90,0000 92,5000 92,5000	1 1 1 1	8 1 40 10	85.5000 85.0000 84.5000 83.5000	93.0000 94.0000 94.5000 95.0000	99 199 9 54	1 1 1 1
COALENERG	2,8700	17:00	857	2.86	0.00 %	143	2.8700	2.9000	4228	32	92	[+]
CLE	2.82 2.90	2.5800 3.1400	17:00 17:00 16:27 16:27	119 27 82 58	2,8700 2,8700 2,8700 2,8700	1 1 4 3	6633 100 2000 2100	2.8600 2.8300 2.8200 2.8100	2.9200 2.9300 2.9400 2.9500	100 1628 1000 980	1 2 1 2
JRHOLDING	4,5200	16:27	11	4.55	0.00 %	77	4.5200	4.5500	237	4	18	[+]
JRH	4.50 4.60	4.1000 5.0000	15:35 15:34 15:34 15:33	500 78 422 2	4,5500 4,5500 4,5400 4,5400	2 1 1 2	108 100 11 815	4.5000 4.4900 4.4600 4.4500	4.5700 4.5800 4.6000 4.6200	950 1040 1071 11324	1 2 2 2
COMPERIA	5,2000	14:53	1194	5.20	0.00 %	252	5.1000	5.2000	2000	4	23	[+]
CPL	5.20 5.25	4.6800 5.7000	14:49 14:49 09:08 09:00	190 550 1500 600	5,2500 5,2500 5,2000 5,2000	1 3 1 1	531 1852 37 200	5.0500 5.0000 4.9600 4.6600	5.2500 5.8500 5.9000 5.9500	3004 518 88 500	1 2 1 1
TARCZYNSKI	121,5000	16:43	1	120.00	0.00 %	6	120.5000	121.5000	84	0	9	[+]
TAR	120.00 121.50	108.0000 132.0000	16:09 13:42 13:05 12:45	8 29 5 2	121,5000 121,0000 120,5000 121,5000	5 4 8 3	49 139 506 20	120.0000 119.5000 119.0000 118.0000	122.0000 122.5000 123.0000 124.0000	1 60 386 129	1 3 2 3
OTLOG	14,4000	16:32	29	15.00	0.00 %	100	14.3600	14.5000	58	17	249	[+]
OTS	14.04 15.10	13.5000 16.5000	16:28 16:26 16:26 16:26	77 44 100 100	14,4000 14,4000 14,4000 14,4000	1 1 3 1	50 49 33 300	14.3400 14.3000 14.2800 14.2200	14.7600 14.7800 14.8000 14.8200	170 362 134 140	2 1 5 1
PCCROKITA	73,0000	17:00	60	73.00	0.00 %	114	72.6000	73.0000	277	1	49	[+]
PCR	72.50 73.10	65.7000 80.3000	16:48 16:48 16:25 16:24	63 6 14 2	73,0000 73,0000 72,6000 73,0000	3 1 1 4	82 5 10 116	72.5000 72.4000 72.3000 72.2000	73.1000 73.2000 73.3000 73.4000	146 200 70 60	2 1 2 3
PHN	9,5800	17:00	2	9.50	0.00 %	194	9.5000	9.5800	192	0	4	[+]
PHN	9.50 9.58	8.5600 10.4500	16:31 11:01 09:01 09:01	286 20 2 2	9,5800 9,5800 9,5800 9,5800	1 1 1 1	25 10 300 10	9.4800 9.4600 9.3800 9.3400	9.6000 9.6600 9.7000 9.7600	1735 200 124 8	5 1 1 2
ALIOR	119,3500	17:00	25	120.00	0.00 %	3277	119.3500	119.5000	1	267	31 956	[+]
ALR	119.00 120.50	108.0000 132.0000	17:00 17:00 17:00 17:00	247 434 424 411	119,3500 119,3500 119,3500 119,3500	1 2 3 2	4 77 1667 13	119.3000 119.2500 119.2000 119.1500	120.0000 120.0500 120.1000 120.1500	2060 637 331 1371	1 2 1 2
SELVITA	43,3000	17:00	6	43.30	0.00 %	314	43.1000	43.3000	194	13	570	[+]
SLV	42.30 43.90	39.0000 47.6000	17:00 17:00 16:49 16:43	1 23 28 149	43,3000 43,3000 43,3000 43,3000	3 1 2 4	150 433 171 1294	43.0000 42.9000 42.8000 42.7000	43.4000 43.5000 43.6000 43.7000	350 300 236 236	1 2 2 2
OPTEAM	3,1600	16:39	17	3.16	0.00 %	510	3.1200	3.1600	348	2	7	[+]
OPM	3.16 3.16	2.8600 3.4600	16:39 16:39 16:38 16:38	547 36 964 3	3,1600 3,1600 3,1600 3,1600	2 3 3 1	1004 1979 3408 200	3.1000 3.0800 3.0400 3.0000	3.1800 3.2000 3.4400 3.5800	2450 7754 1 200	1 5 1 1
CLNPHARMA	23,4000	17:00	441	23.50	0.00 %	110	23.3000	23.4000	345	15	344	[+]
CLN	23.00 23.50	21.1500 25.8500	17:00 17:00 16:49 16:49	240 4 125 17	23,4000 23,4000 23,4000 23,4000	1 3 5 3	10 351 2012 319	23.2000 23.1500 23.1000 23.0000	23.4500 23.5000 23.5500 23.6000	255 8033 100 223	3 9 1 3
EUROHOLD	2,8200	09:27	50	0.00	0.00 %	316	2.8400	3.0200	400	0	0	[+]
EHG	0.00 0.00	2.5400 3.1000	11:49 11:22 10:58 10:58	399 321 265 96	2,9200 2,9200 2,9200 2,9200	3 1 1 2	207 10 1089 490	2.8000 2.7000 2.6600 2.6400	3.0400 3.0800 3.1400 3.2000	24 1000 109 2631	1 1 1 2
INPRO	8,8000	14:34	35	8.80	0.00 %	48	8.5500	8.7500	85	2	13	[+]
INP	8.70 8.80	7.9500 9.6500	11:18 09:36 09:00 16:37	1500 3 2 38	8,7000 8,8000 8,8000 8,8000	1 4 3 1	50 678 1200 200	8.5000 8.4500 8.4000 8.3500	8.8000 8.9000 9.0500 9.1000	312 188 179 614	2 1 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	500	1.4600	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
MLPGROUP	96,0000	16:44	5	96.20	0.00 %	50	94.6000	96.0000	145	0	40	[+]
MLG	94.60 96.20	86.6000 105.5000	16:44 16:37 16:37 16:04	5 1 5 40	94,6000 94,6000 95,0000 96,0000	1 1 1 1	12 120 22 28	94.4000 94.0000 93.0000 91.0000	97.0000 98.0000 98.8000 99.0000	139 215 10 4	2 1 2 2
ARCHICOM	51,8000	17:00	14	51.20	0.00 %	398	51.2000	51.8000	176	56	2 912	[+]
ARH	51.20 52.00	46.1000 56.2000	16:31 16:31 16:19 16:19	70 6 924 500	52,0000 51,8000 51,6000 51,6000	2 1 2 5	19 192 171 121	51.0000 50.8000 50.6000 50.2000	52.0000 52.2000 52.4000 52.6000	1540 320 300 10	3 2 2 1
DEBICA	85,4000	17:00	1	85.10	0.00 %	425	85.0000	85.4000	134	1	48	[+]
DBC	84.90 85.40	76.6000 93.6000	16:43 16:43 16:43 16:43	16 1 1 9	85,0000 85,0000 85,2000 85,4000	1 1 1 4	23 16 3 116	84.9000 84.8000 84.7000 84.6000	85.5000 85.6000 85.7000 85.9000	76 25 22 50	2 1 1 1
ULMA	64,5000	09:57	11	64.50	0.00 %	22	59.5000	64.5000	111	0	3	[+]
ULM	64.50 64.50	58.5000 70.5000	09:57 09:02 12:49 09:07	29 1 3 1	64,5000 64,5000 64,5000 64,5000	1 1 1 1	50 1 1 20	59.0000 58.0000 57.0000 55.5000	65.0000 66.0000 67.0000 68.0000	197 40 40 23	4 1 1 1
GRENEVIA	3,2000	16:48	1496	3.20	0.00 %	455	3.2050	3.2150	1802	127	406	[+]
GEA	3.18 3.22	2.8800 3.5200	16:48 16:11 16:11 16:06	1061 206 84 1	3,2000 3,2150 3,2150 3,2000	4 2 2 3	5758 1499 4100 18080	3.2000 3.1900 3.1850 3.1800	3.2200 3.2300 3.2350 3.2400	10210 400 1080 1188	3 2 1 3
ERG	44,0000	12:10	1	0.00	0.00 %	412	42.0000	44.0000	399	0	0	[+]
ERG	0.00 0.00	39.6000 48.4000	12:10 13:53 10:45 10:00	1 10 1 76	42,0000 44,0000 43,0000 43,0000	2 0 0 0	114 0 0 0	41.0000 0.0000 0.0000 0.0000	45.6000 46.0000 47.4000 48.8000	296 210 400 105	1 1 1 1
DGA	24,1000	16:19	1	0.00	0.00 %	2	23.2000	23.9000	314	0	0	[+]
DGA	0.00 0.00	21.7000 26.5000	16:19 16:18 16:18 11:56	99 14 98 1	24,0000 23,0000 23,1000 24,1000	1 1 1 1	500 100 100 60	22.5000 22.4000 22.3000 22.2000	24.2000 25.4000 25.5000 25.6000	160 80 200 355	1 1 1 2
MIRACULUM	0,7500	16:27	220	0.75	0.00 %	69	0.7400	0.7500	1818	10	7	[+]
MIR	0.74 0.75	0.6760 0.8240	14:48 12:36 12:36 12:36	364 8931 2 4	0,7500 0,7400 0,7400 0,7400	1 1 2 1	5987 2400 5700 8000	0.7360 0.7340 0.7220 0.7180	0.7540 0.7580 0.7600 0.7680	1400 1880 7000 9800	1 1 1 1
PULAWY	47,3000	16:39	121	47.00	0.00 %	50	47.1000	47.5000	105	0	16	[+]
ZAP	47.00 47.30	42.3000 51.6000	16:29 15:58 14:29 13:11	2 3 2 7	47,0000 47,0000 47,3000 47,3000	2 1 1 4	836 215 10 49	47.0000 46.5000 46.3000 46.2000	47.9000 48.0000 48.6000 48.7000	43 85 27 135	1 1 1 3
IDMSAPL	0,5100	15:59	1000	0.00	0.00 %	200	0.5100	0.5200	5902	0	0	[+]
IDM	0.00 0.00	0.4600 0.5600	15:51 13:23 13:23 11:09	422 6324 85 8	0,5200 0,5000 0,5150 0,5150	1 2 1 1	3000 21000 2082 200	0.5050 0.5000 0.4980 0.4800	0.5450 0.5500 0.6000 0.6400	2486 14000 3050 5000	1 1 1 1
LENTEX	6,5600	17:00	7	6.58	0.00 %	111	6.4600	6.5600	815	2	13	[+]
LTX	6.48 6.58	5.9400 7.2200	17:00 17:00 17:00 16:15	2 4 1 2	6,5600 6,5600 6,5600 6,5000	3 4 2 3	359 357 500 3123	6.4400 6.4200 6.4000 6.3600	6.5800 6.6000 6.6800 6.7000	41 700 633 600	1 1 1 1
RAWLPLUG	14,2000	17:00	150	14.20	0.00 %	8	14.1000	14.2000	870	1	7	[+]
RWL	14.10 14.20	12.8000 15.6000	17:00 13:50 12:23 11:11	25 23 1 120	14,2000 14,2000 14,2000 14,1000	1 1 1 1	100 150 200 200	13.8000 13.7500 13.6500 13.6000	14.3000 14.4500 14.5000 14.6000	162 150 526 69	1 1 3 1
MUZA	8,4000	12:25	2	0.00	0.00 %	36	8.1000	8.4000	893	0	0	[+]
MZA	0.00 0.00	7.5600 9.2400	12:25 09:00 11:49 14:30	2 30 30 420	8,1000 8,4000 8,4000 8,1000	1 1 1 1	938 2 300 10	8.0000 7.9000 7.3000 7.0000	9.0000 9.9000 11.0000 11.2000	75 111 45 200	1 1 1 1
LPP	20 890,0000	17:00	15	20,790.00	0.00 %	83	20800.0000	20890.0000	6	1	29 723	[+]
LPP	20,710.00 20,890.00	18715.0000 22860.0000	17:00 17:00 17:00 17:00	2 1 2 1	20 890,0000 20 890,0000 20 890,0000 20 890,0000	1 2 1 3	1 4 1 21	20750.0000 20740.0000 20720.0000 20700.0000	20900.0000 20910.0000 20920.0000 20940.0000	39 2 2 6	7 2 1 2
PEPEES	0,8350	16:47	500	0.82	0.00 %	872	0.8150	0.8350	1217	8	7	[+]
PPS	0.81 0.84	0.7350 0.8950	14:07 14:00 13:49 13:43	1300 700 773 1461	0,8350 0,8350 0,8350 0,8400	6 6 6 2	36488 10130 5244 4123	0.8100 0.8050 0.8000 0.7900	0.8400 0.8450 0.8600 0.8700	3537 1063 30 1450	1 1 1 1
REMAK	12,7000	09:00	7	12.70	0.00 %	100	12.3000	12.7000	430	0	0	[+]
RMK	12.70 12.70	11.4500 13.9500	17:00 14:10 14:00 12:33	10 364 35 1	12,7000 12,5000 12,5000 12,5000	1 1 2 1	130 150 220 115	12.2500 12.0000 11.8000 11.5500	12.7500 13.1500 13.2000 13.3000	105 890 250 500	1 1 1 1
DECORA	79,0000	16:38	44	79.00	0.00 %	651	78.0000	79.0000	240	1	69	[+]
DCR	77.00 79.00	71.2000 86.8000	16:38 16:38 16:31 16:27	102 4 2 26	78,8000 78,2000 78,2000 78,0000	1 6 2 3	61 155 49 34	77.2000 77.0000 76.8000 76.6000	79.2000 79.4000 79.6000 79.8000	170 55 590 158	3 2 3 5
STALPROFI	8,1000	16:36	250	8.10	0.00 %	839	8.0800	8.1000	200	5	43	[+]
STF	8.08 8.18	7.3000 8.9000	16:00 15:28 15:28 14:17	40 121 125 160	8,1200 8,0800 8,0800 8,1200	4 4 1 15	880 1011 311 9175	8.0600 8.0400 8.0200 8.0000	8.1200 8.1400 8.1600 8.1800	80 158 731 636	1 2 2 4
SANWIL	1,3950	16:27	100	1.40	0.00 %	111	1.3700	1.3950	392	1	1	[+]
SNW	1.40 1.40	1.2600 1.5300	14:27 11:25 09:00 17:00	200 300 68 193	1,3950 1,3950 1,3950 1,3950	2 1 2 1	2036 35 55 35	1.3600 1.3500 1.3400 1.3350	1.4100 1.4200 1.4350 1.4400	5888 33 2500 2567	3 1 1 4
FASING	15,5000	16:00	37	15.10	0.00 %	144	15.2000	15.5000	77	0	1	[+]
FSG	15.10 15.50	13.6000 16.6000	15:09 15:09 15:09 09:00	1 1 1 2	15,3000 15,3000 15,3000 15,1000	1 1 1 1	500 208 10 53	15.0000 14.8000 14.5000 14.3000	15.6000 15.7000 15.8000 15.9000	100 568 597 150	1 2 3 1
INTROL	7,9200	16:49	12	7.92	0.00 %	901	7.9000	7.9200	52	1	5	[+]
INL	7.88 7.92	7.1400 8.7000	16:49 16:27 15:59 15:30	88 50 60 2	7,9200 7,9000 7,9200 7,9000	1 1 1 5	30 6 250 667	7.8800 7.8400 7.8200 7.8000	7.9600 7.9800 8.0000 8.0200	200 341 571 217	2 2 5 2
COMP	56,0000	17:00	10	55.60	0.00 %	50	55.8000	56.0000	285	15	817	[+]
CMP	54.80 57.80	50.2000 61.0000	17:00 17:00 17:00 16:30	122 111 37 8	56,0000 56,0000 56,0000 55,4000	2 4 4 3	131 462 383 506	55.4000 55.2000 55.0000 54.8000	56.4000 56.6000 57.6000 57.8000	110 200 102 243	1 1 1 3
SKYLINE	1,4400	11:51	40	0.00	0.00 %	100	1.4500	1.4900	3987	0	0	[+]
SKL	0.00 0.00	1.3000 1.5800	15:44 15:33 14:22 14:21	979 100 454 100	1,4500 1,4500 1,4500 1,4600	2 1 1 2	5299 641 587 70	1.4400 1.4300 1.4200 1.4100	1.5000 1.5300 1.5400 1.5900	40 2405 7371 3000	1 1 2 1
KPPD	26,4000	16:48	41	26.40	0.00 %	177	26.4000	27.0000	95	0	11	[+]
KPD	26.40 27.00	23.8000 29.0000	16:08 15:24 15:22 09:00	5 55 5 5	27,0000 26,4000 26,8000 26,4000	1 1 1 1	300 10 3 67	26.0000 22.2000 20.0000 19.3000	27.2000 28.4000 29.0000 29.8000	370 60 20 22	3 2 1 1
ATLANTIS	1,7300	17:00	1	1.68	0.00 %	2054	1.6800	1.7300	5616	0	0	[+]
ATS	1.68 1.73	1.5150 1.8450	15:37 15:28 15:26 17:00	120 1 15 1	1,6800 1,7300 1,6800 1,7300	1 1 2 1	500 200 1499 1500	1.6600 1.6100 1.6000 1.5550	1.7600 1.7700 1.7800 1.8000	3198 6394 899 91	1 2 1 1
IMPERA	1,3000	11:45	1	1.30	0.00 %	9999	1.3000	1.3600	3525	0	0	[+]
IMP	1.30 1.30	1.1700 1.4300	15:46 15:38 15:31 15:22	7000 3 280 5208	1,3000 1,3000 1,3600 1,3000	1 3 1 1	1000 6652 505 85	1.2800 1.2500 1.2300 1.2100	1.3700 1.3900 1.4000 1.4400	5528 3049 37019 1600	2 1 2 1
PRAGMAINK	2,9200	17:00	5	0.00	0.00 %	100	2.8000	2.8800	1100	0	0	[+]
PRI	0.00 0.00	2.6400 3.2000	13:49 13:49 16:48 12:38	1000 200 5 1100	2,8000 2,8000 2,9200 2,8000	2 1 2 1	562 1000 400 100	2.7800 2.7600 2.7400 2.7200	2.9200 2.9400 2.9600 2.9800	3375 670 20 1100	1 3 1 2
CAPITAL	2,1400	17:00	1	2.10	0.00 %	17115	2.1000	2.1400	3475	70	149	[+]
CPA	2.08 2.22	1.8900 2.3000	16:44 16:38 16:38 16:35	2000 1000 95 701	2,1000 2,1200 2,1000 2,1000	1 1 3 4	563 716 2100 2733	2.0800 2.0600 2.0400 2.0200	2.1600 2.1800 2.2000 2.2200	5687 6600 9870 14843	2 3 7 4
ASBIS	37,4800	17:00	85	37.70	-0.05 %	943	37.4800	37.5000	1302	43	1 619	[+]
ASB	37.18 37.96	33.9400 41.4600	17:00 17:00 17:00 17:00	17 440 250 270	37,4800 37,4800 37,4800 37,4800	2 2 1 3	2 2 1 49	37.4400 37.3800 37.3600 37.3400	37.6000 37.7600 37.8000 37.8400	300 6 200 12	1 1 1 2
WITTCHEN	17,5000	17:02	2500	17.52	-0.11 %	150	17.4600	17.5000	1148	12	209	[+]
WTN	17.44 17.72	15.7800 19.2600	17:00 17:00 17:00 17:00	2000 7 240 3	17,5000 17,5000 17,5000 17,5000	5 3 6 1	638 80 3241 1	17.4400 17.4200 17.4000 17.3800	17.7000 17.7200 17.7400 17.7600	256 1 2 1	3 1 2 1
BUDIMEX	759,8000	17:00	156	761.00	-0.16 %	5	759.4000	759.8000	1844	22	16 999	[+]
BDX	754.20 765.60	685.0000 837.0000	17:00 17:00 17:00 17:00	727 51 9 8	759,8000 759,8000 759,8000 759,8000	1 1 1 2	4 5 48 8	758.8000 758.6000 758.2000 757.6000	760.0000 760.4000 760.8000 761.2000	8 20 93 12	2 2 2 2
GRUPAAZOTY	16,9800	17:00	13	17.21	-0.18 %	259	16.9800	17.0000	2115	199	3 393	[+]
ATT	16.96 17.25	15.4900 18.9300	17:00 17:00 17:00 17:00	51 1 1 1	16,9800 16,9800 16,9800 16,9800	6 18 27 11	1926 2491 1663 1346	16.9700 16.9600 16.9500 16.9400	17.0200 17.0300 17.0800 17.0900	500 558 1 1107	1 2 1 2
GETIN	0,5650	17:00	308	0.57	-0.18 %	21481	0.5610	0.5650	692	48	27	[+]
GTN	0.56 0.57	0.5100 0.6220	17:00 17:00 17:00 16:47	92 38 31 237	0,5650 0,5650 0,5650 0,5650	6 2 5 3	4738 3723 92077 2039	0.5600 0.5580 0.5570 0.5560	0.5660 0.5670 0.5680 0.5690	7258 250 14791 3350	1 1 4 1
IMMOBILE	4,6900	17:00	3	4.70	-0.21 %	250	4.6900	4.7900	274	20	96	[+]
GKI	4.61 4.79	4.2300 5.1600	16:47 16:46 16:45 16:45	7 208 27 599	4,7900 4,7900 4,7900 4,7900	2 1 2 3	1490 10 933 800	4.6600 4.6500 4.6300 4.6200	4.8000 4.8300 4.8400 4.8500	789 896 999 999	1 1 1 1
ASSECOPOL	178,0000	17:02	5	180.10	-0.22 %	863	177.8000	178.0000	39	121	21 593	[+]
ACP	177.80 181.50	162.1000 198.1000	17:00 17:00 17:00 17:00	136 123 239 6	178,0000 178,0000 178,0000 178,0000	2 4 8 3	126 820 377 298	177.7000 177.6000 177.5000 177.4000	178.2000 178.6000 179.1000 179.2000	180 12 87 207	1 1 1 1
AGORA	8,9800	17:00	92	8.98	-0.22 %	103	8.9800	9.0200	352	20	176	[+]
AGO	8.80 9.04	8.1000 9.8600	16:36 16:31 15:23 15:16	5 300 569 43	9,0200 9,0000 9,0000 9,0200	1 1 3 3	2 2 347 372	8.9600 8.9400 8.9200 8.9000	9.0400 9.0600 9.0800 9.1000	853 1150 2 4852	3 1 1 4
DEKPOL	87,4000	16:36	50	87.60	-0.23 %	30	86.8000	87.6000	258	2	170	[+]
DEK	86.00 87.60	79.0000 96.2000	16:27 16:27 16:19 15:53	77 1 1 1	87,6000 87,4000 87,4000 86,0000	1 1 2 1	5 14 40 6	86.2000 86.0000 85.4000 85.2000	89.4000 89.6000 89.8000 90.0000	48 750 115 55	2 1 1 1
SIMFABRIC	1,6720	16:00	6	1.68	-0.24 %	43	1.6320	1.6700	800	18	29	[+]
SIM	1.60 1.68	1.5100 1.8420	15:56 15:26 15:17 15:17	3 10 49 134	1,6720 1,6720 1,6300 1,6300	1 1 1 1	500 500 78 4000	1.6260 1.6240 1.6220 1.6100	1.6720 1.6740 1.6760 1.6800	971 1250 1523 1500	1 2 1 2
MERCATOR	40,5500	17:00	10	40.70	-0.25 %	260	40.5500	40.7000	11	2	101	[+]
MRC	40.55 41.00	36.6500 44.7500	17:00 17:00 17:00 16:49	2 3 2 29	40,5500 40,5500 40,5500 40,6000	7 2 8 3	383 101 1380 152	40.5000 40.4500 40.4000 40.3500	40.8500 40.9000 41.0000 41.0500	50 111 1132 344	1 3 5 3
TRANSPOL	3,8400	16:38	500	3.84	-0.26 %	2653	3.7700	3.8400	29560	7	26	[+]
TRN	3.80 3.84	3.4600 4.2200	16:36 16:07 16:07 14:35	1000 902 2611 12	3,8400 3,8400 3,8300 3,8200	1 2 1 5	500 20 380 536	3.7600 3.7500 3.7200 3.7100	3.8500 3.8600 3.9000 3.9100	800 386 8152 5	1 1 4 1
FON	1,8800	17:00	56	1.89	-0.27 %	1016	1.8800	1.8900	650	2	3	[+]
FON	1.88 1.89	1.7000 2.0700	17:00 17:00 17:00 17:00	159 10 3 9	1,8800 1,8800 1,8800 1,8800	1 1 1 1	883 40 1102 700	1.8600 1.8500 1.8400 1.8200	1.8950 1.9000 1.9200 1.9250	268 155 820 857	1 1 1 1
SYNTHAVERSE	3,7350	16:41	160	3.75	-0.27 %	3	3.7000	3.7350	820	63	233	[+]
SVE	3.70 3.75	3.3750 4.1150	16:31 16:31 16:31 16:30	50 20 980 376	3,7450 3,7000 3,7000 3,7350	2 14 4 11	1500 2768 31 11915	3.6950 3.6900 3.6850 3.6800	3.7400 3.7450 3.7500 3.7600	5751 276 2827 810	2 1 5 1
MONNARI	7,0600	17:00	2	7.08	-0.28 %	639	6.9200	7.0600	493	4	30	[+]
MON	7.00 7.10	6.3800 7.7800	16:31 16:31 16:31 16:20	4 218 28 21	7,0000 7,0000 7,0000 7,0000	2 1 1 1	461 500 200 250	6.9000 6.8600 6.8000 6.7600	7.0800 7.1000 7.1200 7.1400	1777 929 270 2537	4 3 1 3
ESOTIQ	34,1000	17:00	65	34.00	-0.29 %	210	33.9000	34.4000	169	1	33	[+]
EAH	34.00 34.40	30.6000 37.4000	16:34 15:24 14:48 14:22	1 10 4 60	34,4000 34,1000 34,4000 34,0000	5 2 4 3	398 110 571 160	33.8000 33.7000 33.6000 33.5000	34.5000 34.6000 34.7000 34.9000	190 100 320 549	3 2 1 3
PANOVA	16,3500	16:44	120	16.40	-0.30 %	231	15.9500	16.4000	5093	0	2	[+]
NVA	15.95 16.40	14.8000 18.0000	09:01 09:01 09:00 10:23	9 5 3 64	15,9500 16,1000 16,4000 16,4000	3 2 4 2	382 476 284 205	15.9000 15.8500 15.8000 15.7500	16.5000 16.6000 16.7500 16.8000	6217 452 994 262	2 1 1 2
GENOMTEC	4,9750	16:48	50	4.99	-0.30 %	90	4.8700	4.9750	43	17	81	[+]
GMT	4.80 5.00	4.4950 5.4800	16:48 14:32 14:32 13:31	100 37 66 11	4,9750 4,9300 4,9300 4,9300	1 1 1 1	16 900 1500 496	4.8500 4.8100 4.8050 4.8000	4.9800 4.9850 5.0000 5.0500	600 1000 793 140	1 1 2 1
CAPITEA	0,3330	15:09	4079	0.32	-0.30 %	5500	0.3220	0.3320	11800	78	25	[+]
CAP	0.32 0.34	0.2890 0.3530	15:09 15:09 15:09 15:09	247 1000 5000 4500	0,3200 0,3200 0,3200 0,3200	1 1 1 1	10000 8629 5000 2222	0.3210 0.3200 0.3190 0.3160	0.3325 0.3330 0.3340 0.3350	3200 3961 4749 11600	1 1 1 3
AMREST	13,0400	17:00	39	13.08	-0.31 %	4366	13.0400	13.1800	1	86	1 133	[+]
EAT	13.04 13.36	11.7800 14.3800	17:00 17:00 17:00 17:00	230 19 11 399	13,0400 13,0400 13,0400 13,0400	5 9 1 1	300 1605 20 10	13.0200 13.0000 12.9400 12.9200	13.2200 13.2400 13.2600 13.2800	201 400 25 200	1 4 1 1
FERRO	31,0000	17:00	13	31.00	-0.32 %	37	30.7000	31.0000	1584	4	121	[+]
FRO	30.50 31.00	27.9000 34.1000	17:00 16:48 16:48 16:23	2 1 40 4	31,0000 30,9000 30,9000 30,9000	6 11 6 6	422 1915 565 41	30.6000 30.5000 30.4000 30.3000	31.1000 31.2000 31.3000 31.4000	103 1154 2076 186	2 5 3 5
TORPOL	61,7000	17:00	48	61.90	-0.32 %	120	61.5000	61.7000	364	9	529	[+]
TOR	61.10 62.00	55.8000 68.0000	17:00 17:00 17:00 17:00	56 18 15 2	61,7000 61,7000 61,7000 61,7000	1 1 2 5	601 100 70 178	61.4000 61.2000 61.1000 61.0000	61.8000 61.9000 62.0000 62.1000	1 1750 2691 134	1 3 12 2
BNPPL	154,5000	17:00	100	155.00	-0.32 %	125	153.0000	154.5000	611	8	1 308	[+]
BNP	153.50 156.00	139.5000 170.5000	17:00 17:00 17:00 17:00	24 97 77 1	154,5000 154,5000 154,5000 154,5000	5 3 7 5	407 34 143 68	152.0000 151.5000 151.0000 150.0000	155.0000 156.0000 156.5000 157.5000	300 507 15 40	1 6 1 1
XTPL	62,9000	16:48	5	62.40	-0.32 %	9	62.8000	63.0000	40	1	58	[+]
XTP	62.30 63.20	56.2000 68.6000	16:35 16:16 16:16 16:16	1 17 5 5	62,8000 63,2000 63,2000 62,9000	1 1 3 2	10 125 329 142	62.5000 62.4000 62.3000 62.2000	63.2000 63.3000 63.9000 64.0000	23 80 5 30	1 1 1 1
ARTIFEX	17,3400	17:00	20	17.78	-0.34 %	188	17.1800	17.3400	169	6	102	[+]
ART	17.02 17.78	16.0200 19.5400	16:32 16:32 16:32 16:27	1136 200 14 89	17,1800 17,1800 17,2000 17,2000	2 1 3 2	6 149 407 150	17.0800 17.0600 17.0200 17.0000	17.3600 17.3800 17.4800 17.5000	121 100 500 200	2 1 1 1
APATOR	26,5500	17:00	14	26.50	-0.38 %	3701	26.4500	26.5500	244	10	252	[+]
APT	26.00 26.60	23.8500 29.1500	17:00 16:42 16:33 16:27	61 50 3 10	26,5500 26,5500 26,5500 26,4500	1 1 2 2	123 123 187 152	26.2500 26.2000 26.1500 26.1000	26.6000 26.6500 26.7500 26.8000	547 836 234 2357	2 2 2 3
HERCULES	1,3150	17:00	407	1.32	-0.38 %	3652	1.2900	1.3150	743	11	14	[+]
HRS	1.29 1.32	1.1900 1.4500	17:00 17:00 16:11 15:54	793 207 2362 38	1,3150 1,3150 1,2900 1,2900	1 1 1 3	700 1000 2000 2008	1.2700 1.2650 1.2600 1.2550	1.3200 1.3350 1.3400 1.3450	3307 234 1013 1102	3 1 1 1
BIOMAXIMA	12,7500	17:00	7	12.65	-0.39 %	50	12.6500	12.7500	186	4	46	[+]
BMX	12.50 12.80	11.4000 13.9000	17:00 16:38 16:10 16:09	1 6 118 102	12,7500 12,7500 12,6500 12,6500	2 3 3 4	200 380 550 235	12.6000 12.5500 12.5000 12.4500	12.8000 12.8500 12.9000 12.9500	1025 870 1344 3101	4 5 6 5
LENA	2,5000	16:49	20	2.49	-0.40 %	2541	2.4800	2.4900	1547	10	25	[+]
LEN	2.48 2.51	2.2500 2.7300	16:49 15:38 14:18 14:17	5 5 1000 46	2,5000 2,4900 2,4900 2,4900	4 3 2 2	3206 1306 1510 4065	2.4700 2.4600 2.4500 2.4400	2.5000 2.5100 2.5200 2.5300	495 2310 3596 2181	1 5 4 4
DEVELIA	9,7000	17:00	133	9.60	-0.41 %	817	9.6500	9.7000	290	108	1 053	[+]
DVL	9.59 9.79	8.6400 10.5600	17:00 17:00 16:49 16:48	4 4 408 84	9,7000 9,7000 9,6700 9,6600	2 3 1 6	3317 2477 2400 7890	9.6400 9.6300 9.6200 9.6100	9.7300 9.7500 9.7700 9.7800	94 222 1225 1612	1 2 1 3
MLSYSTEM	19,5200	17:00	98	19.66	-0.41 %	152	19.5200	19.8600	133	13	263	[+]
MLS	19.22 19.90	17.7000 21.6000	17:00 17:00 16:44 16:44	1 1 51 2	19,5200 19,5200 19,8600 19,8600	1 1 1 3	70 11 100 2547	19.5000 19.4600 19.4400 19.4000	19.8800 19.9000 19.9400 19.9600	265 844 106 394	2 2 2 3
RAFAMET	45,6000	13:40	10	45.60	-0.44 %	20	44.8000	45.8000	20	0	1	[+]
RAF	45.60 45.60	41.2000 50.0000	10:16 16:12 15:43 15:43	10 13 4 30	45,6000 45,8000 44,0000 44,4000	1 1 1 2	10 50 50 66	44.6000 44.4000 44.2000 44.0000	46.0000 46.4000 46.6000 47.0000	5 26 50 10	1 1 1 1
SHOPER	44,0000	17:00	191	43.60	-0.45 %	1396	44.0000	44.8000	386	29	1 272	[+]
SHO	43.10 45.00	39.3000 47.9000	17:00 17:00 17:00 17:00	15 55 8 1	44,0000 44,0000 44,0000 44,0000	1 2 1 4	339 172 38 95	43.9000 43.8000 43.6000 43.5000	44.9000 45.0000 45.1000 45.3000	17 384 339 500	2 2 1 1
KERNEL	21,8000	17:00	7	21.50	-0.46 %	622	21.5000	21.8000	422	1	31	[+]
KER	21.50 21.80	19.3600 23.6500	15:25 15:25 15:25 14:25	21 10 15 25	21,8000 21,8000 21,8000 21,5500	3 3 2 1	2313 205 116 195	21.4000 21.3000 21.2000 21.1000	21.8500 21.9000 22.0000 22.1000	508 395 1456 190	1 1 4 1
CORMAY	0,4200	16:01	1111	0.42	-0.47 %	30	0.4160	0.4190	1255	5	2	[+]
CRM	0.41 0.42	0.3800 0.4640	15:59 15:59 15:25 12:38	557 443 10 357	0,4200 0,4190 0,4190 0,4190	4 4 1 1	1125 9482 1524 33	0.4150 0.4140 0.4130 0.4120	0.4200 0.4210 0.4230 0.4240	11239 33 3000 3700	1 1 1 1
SEKO	10,1000	16:24	1	10.10	-0.49 %	7	10.0000	10.1000	325	3	28	[+]
SEK	9.98 10.10	9.1000 11.1000	15:21 15:13 14:56 14:50	4 209 112 5	10,1000 9,9800 9,9800 9,9800	2 2 1 1	977 76 185 91	9.9800 9.9600 9.9400 9.9200	10.1500 10.2000 10.2500 10.3000	414 2496 692 1817	4 6 4 8
ZAMET	0,8200	17:00	1360	0.83	-0.49 %	5000	0.8180	0.8200	8165	4	4	[+]
ZMT	0.82 0.83	0.7440 0.9080	16:22 16:10 15:53 15:07	50 300 125 2	0,8200 0,8200 0,8200 0,8280	5 3 3 3	1560 256 2546 2143	0.8160 0.8140 0.8120 0.8100	0.8240 0.8280 0.8300 0.8320	53 13577 140 3770	1 6 1 2
CAPTORTX	81,4000	17:00	9	81.00	-0.49 %	360	81.4000	81.8000	10	4	324	[+]
CTX	81.00 82.20	73.0000 89.0000	16:48 16:27 15:28 15:28	1 2 29 26	82,0000 81,4000 81,4000 81,4000	5 4 1 2	613 584 88 55	81.2000 81.0000 80.8000 80.4000	82.0000 82.2000 82.4000 82.8000	743 130 500 100	3 1 1 1
POLICE	7,8000	15:39	1	7.72	-0.51 %	6	7.7200	7.8000	2473	2	16	[+]
PCE	7.68 7.96	6.9600 8.4800	15:26 15:26 15:04 15:03	188 295 2 2	7,8000 7,8000 7,8000 7,8000	1 2 1 2	290 8130 1 443	7.7000 7.6800 7.6600 7.6200	7.8800 7.9000 7.9200 7.9600	99 333 666 958	1 2 1 1
WIRTUALNA	57,7000	17:00	1	58.00	-0.52 %	445	57.7000	58.3000	20	20	1 189	[+]
WPL	57.70 59.50	52.2000 63.8000	17:00 17:00 17:00 17:00	2 1 27 94	57,7000 57,7000 57,7000 57,7000	15 12 4 4	1018 185 237 286	57.6000 57.5000 57.4000 57.3000	58.6000 58.7000 58.8000 59.0000	332 229 2 315	3 1 1 2
TEXT	38,5800	17:00	1	38.78	-0.57 %	17	38.5000	38.6000	100	54	2 086	[+]
TXT	37.80 39.08	34.9200 42.6400	17:00 17:00 17:00 17:00	7 34 8 1	38,5800 38,5800 38,5800 38,5800	2 1 1 3	47 3 2 81	38.4800 38.4600 38.4400 38.4200	38.7000 38.7400 38.7600 38.8000	17 4 13 8	1 1 2 2
GREENX	2,4100	17:00	489	2.42	-0.58 %	3942	2.4100	2.4300	999	135	326	[+]
GRX	2.40 2.45	2.1800 2.6640	17:00 17:00 17:00 17:00	1000 500 403 198	2,4100 2,4100 2,4100 2,4100	1 2 2 5	1500 1831 3236 5533	2.4080 2.4060 2.4040 2.4020	2.4320 2.4380 2.4400 2.4480	1581 3127 10735 1844	1 2 4 3
ASTARTA	50,7000	17:00	3	51.10	-0.59 %	412	50.5000	50.7000	37	2	97	[+]
AST	50.50 51.80	46.0000 56.2000	17:00 16:45 15:13 15:12	1 9 1 3	50,7000 50,7000 50,9000 50,5000	2 1 1 2	10 32 111 711	50.4000 49.9000 49.7000 49.6000	50.8000 50.9000 51.0000 51.5000	720 660 2573 2	1 2 2 1
ANSWEAR	22,9500	17:00	48	23.25	-0.65 %	201	22.9000	22.9500	22	19	442	[+]
ANR	22.90 23.50	20.9500 25.5500	17:00 16:49 16:23 16:19	6 2 4 42	22,9500 23,0000 22,9500 22,9500	1 5 1 1	1 1568 38 44	22.8500 22.8000 22.7500 22.7000	23.0000 23.2000 23.2500 23.3000	36 801 254 445	1 2 1 1
POLIMEXMS	9,2100	17:02	1000	9.35	-0.65 %	1200	9.2100	9.2200	5781	410	3 787	[+]
PXM	9.14 9.44	8.4200 10.2800	17:02 17:01 17:01 17:01	1568 200 3 3	9,2100 9,2100 9,2100 9,2100	2 2 5 3	315 6 11558 506	9.2000 9.1900 9.1800 9.1700	9.2400 9.2500 9.2600 9.2700	3888 1900 1354 25608	2 1 2 3
SONEL	15,3000	15:08	10	15.40	-0.65 %	14	15.2500	15.3000	272	0	3	[+]
SON	15.20 15.40	13.9000 16.9000	13:45 11:38 11:32 10:21	10 10 10 75	15,3500 15,4000 15,4000 15,2000	2 2 2 2	125 70 174 54	15.2000 15.1500 15.1000 15.0500	15.3500 15.5000 15.5500 15.6000	65 20 60 720	1 1 2 2
CREEPYJAR	600,0000	17:00	8	598.00	-0.66 %	1	596.0000	600.0000	468	1	799	[+]
CRJ	590.00 606.00	540.0000 656.0000	17:00 17:00 17:00 17:00	3 5 11 12	600,0000 600,0000 600,0000 600,0000	1 1 3 4	5 5 34 67	594.0000 592.0000 590.0000 588.0000	602.0000 604.0000 606.0000 608.0000	6 3 140 26	2 1 2 4
ZABKA	21,9500	17:04	114000	22.14	-0.68 %	3671	21.9300	21.9500	27325	1 840	40 399	[+]
ZAB	21.84 22.16	19.9300 24.3500	17:03 17:00 17:00 17:00	47 500 45 2074	21,9500 21,9500 21,9500 21,9500	4 3 3 2	567 1130 369 2294	21.9200 21.9100 21.9000 21.8900	21.9700 21.9800 21.9900 22.0000	32 275 23494 10431	1 1 3 7
DMGROUP	2,8300	17:00	2	2.86	-0.70 %	4	2.8000	2.8300	209	2	4	[+]
DMG	2.70 2.86	2.5800 3.1400	16:44 16:44 16:05 16:05	9 1 198 489	2,8000 2,8000 2,7900 2,7900	3 1 4 3	6 770 1036 10	2.7500 2.7400 2.7300 2.7100	2.8500 2.8600 2.8700 2.8800	10 26 20 30	1 2 1 2
BIOTON	4,0700	17:00	10	4.10	-0.73 %	616	4.0700	4.1100	2896	44	179	[+]
BIO	4.05 4.12	3.6900 4.5100	16:40 16:32 16:32 16:01	120 60 40 710	4,1100 4,1100 4,1000 4,1000	3 2 1 3	89 1486 5 1179	4.0600 4.0400 4.0300 4.0200	4.1200 4.1300 4.1400 4.1500	3409 382 1580 1599	3 2 3 5
MIRBUD	13,3400	17:00	54	13.49	-0.74 %	844	13.3400	13.4400	10	138	1 855	[+]
MRB	13.30 13.60	12.1500 14.8300	17:00 17:00 17:00 17:00	78 77 1 10	13,3400 13,3400 13,3400 13,3400	1 2 3 13	2 150 1250 30526	13.3300 13.3200 13.3100 13.3000	13.4500 13.4700 13.4800 13.4900	507 109 500 232	4 1 1 3
QNATECHNO	51,2000	16:46	50	52.00	-0.78 %	40	51.0000	51.4000	129	8	409	[+]
QNA	47.70 52.00	46.8000 57.2000	16:45 16:45 16:23 16:18	50 17 1 69	51,0000 51,0000 51,0000 51,0000	3 1 1 1	169 300 4673 50	50.8000 50.6000 50.4000 49.6000	51.6000 51.8000 52.0000 52.6000	201 925 1719 250	2 2 3 1
TSGAMES	101,4000	17:00	1	102.20	-0.78 %	28	101.2000	101.4000	368	15	1 475	[+]
TEN	100.80 103.00	92.0000 112.4000	17:00 17:00 17:00 17:00	11 3 8 3	101,4000 101,4000 101,4000 101,4000	4 13 5 10	753 253 319 183	101.0000 100.8000 100.6000 100.4000	102.0000 102.4000 102.6000 102.8000	190 70 188 29	3 2 5 3
DADELO	76,4000	17:01	20	78.00	-0.78 %	1	76.0000	76.4000	2	2	149	[+]
DAD	75.20 78.00	70.2000 85.8000	16:45 16:25 16:25 16:25	5 52 95 65	76,4000 77,0000 76,8000 76,8000	3 4 4 5	99 112 88 685	75.6000 75.4000 75.2000 75.0000	76.8000 77.0000 77.4000 77.6000	20 1217 43 1631	1 3 1 4
VIGOSYS	504,0000	16:36	1	510.00	-0.79 %	10	497.0000	504.0000	32	0	95	[+]
VGO	497.00 510.00	459.0000 560.0000	15:16 15:16 14:36 14:36	5 5 14 1	497,0000 497,0000 497,0000 497,0000	4 1 1 1	67 2 2 5	496.0000 493.0000 492.0000 490.0000	506.0000 508.0000 510.0000 512.0000	33 33 201 23	2 3 14 3
PROTEKTOR	0,9920	16:44	500	1.00	-0.80 %	1300	0.9900	0.9920	2651	41	41	[+]
PRT	0.98 1.00	0.9000 1.1000	16:32 16:32 16:32 16:32	230 133 874 20	0,9900 0,9900 0,9900 0,9900	3 3 3 7	2503 524 1787 21372	0.9860 0.9840 0.9820 0.9800	0.9940 0.9960 0.9980 1.0000	2100 4055 2122 899	1 2 2 1
ROPCZYCE	24,3000	17:00	5	24.50	-0.82 %	125	24.0000	24.3000	35	2	57	[+]
RPC	23.90 24.60	22.1000 26.9000	16:24 16:24 15:49 14:20	12 88 12 7	24,4000 24,4000 24,4000 23,9000	1 2 2 2	107 205 321 220	23.9000 23.8000 23.7000 23.6000	24.4000 24.5000 24.6000 24.7000	88 120 128 70	1 3 2 2
MENNICA	47,7000	17:00	9	47.90	-0.83 %	104	47.6000	47.7000	342	4	201	[+]
MNC	46.60 48.40	43.2000 52.6000	16:49 16:49 16:48 16:38	1 32 136 220	47,7000 47,5000 47,5000 47,5000	1 1 7 4	35 21 181 29	47.5000 47.2000 46.6000 46.5000	47.8000 48.0000 48.2000 48.4000	75 674 506 85	1 2 1 1
LUBAWA	9,0100	17:01	335	9.15	-0.83 %	1031	9.0000	9.0100	644	269	2 460	[+]
LBW	8.98 9.27	8.2350 10.0600	17:01 17:00 17:00 17:00	165 100 188 463	9,0100 9,0100 9,0100 9,0100	2 6 2 4	401 336 782 8946	8.9950 8.9900 8.9850 8.9800	9.0250 9.0300 9.0500 9.0800	984 8729 6761 5550	1 2 2 1
ATAL	59,1000	17:00	876	58.80	-0.84 %	47	58.8000	59.2000	100	6	326	[+]
1AT	58.00 59.30	53.0000 64.6000	17:00 17:00 16:48 16:42	119 5 1 1000	59,1000 59,1000 58,8000 58,9000	4 3 1 2	123 83 7 36	58.5000 58.3000 58.2000 58.1000	59.3000 59.6000 59.8000 59.9000	73 165 70 480	1 2 1 5
BUMECH	23,7000	17:04	1	24.00	-0.84 %	199	23.7000	23.8000	100	67	1 609	[+]
BMC	23.35 24.30	21.6000 26.4000	17:04 17:04 17:03 17:03	88 129 48 1452	23,7000 23,7000 23,7000 23,7000	3 4 4 11	1901 1265 2088 4636	23.6500 23.6000 23.5500 23.5000	23.9000 23.9500 24.0000 24.1000	799 288 3097 160	2 1 2 2
VIVID	0,6940	16:39	10	0.70	-0.86 %	1190	0.6760	0.6940	54	12	8	[+]
VVD	0.67 0.70	0.6300 0.7700	16:04 16:04 16:04 16:04	236 40 40 32	0,6740 0,6760 0,6760 0,6780	5 4 9 2	17124 11191 15171 2020	0.6740 0.6720 0.6700 0.6660	0.6960 0.6980 0.7000 0.7020	2009 1490 4596 3525	2 2 2 1
AILLERON	18,0600	17:00	4	18.20	-0.88 %	991	17.6200	18.0600	85	6	107	[+]
ALL	17.62 18.20	16.3800 20.0000	17:00 17:00 17:00 16:48	3 60 3 10	18,0600 18,0600 18,0600 17,8400	2 1 1 2	201 120 100 200	17.6000 17.5200 17.5000 17.4600	18.0800 18.1000 18.1200 18.1400	66 203 235 147	1 4 2 1
KRVITAMIN	11,3000	17:00	1	11.00	-0.88 %	155	11.0000	11.3000	123	0	5	[+]
KVT	11.00 11.30	9.9000 12.1000	16:47 16:47 14:17 14:17	108 95 29 2	11,0000 11,0000 11,2000 11,1500	1 2 1 1	2 168 20 261	10.9500 10.9000 10.8500 10.8000	11.3500 11.4000 11.4500 11.5000	139 329 2 514	1 4 1 3
BBIDEVNFI	5,5000	17:00	17	5.40	-0.90 %	1818	5.4000	5.5000	4	1	4	[+]
BBD	5.40 5.50	4.8600 5.9000	17:00 17:00 13:46 13:03	1 99 191 56	5,5000 5,5000 5,5000 5,4000	4 2 3 4	1951 2315 1301 939	5.3500 5.3000 5.2500 5.2000	5.5500 5.6000 5.6500 5.7000	2464 201 1595 550	4 2 3 2
MOBRUK	367,5000	17:00	8	372.00	-0.94 %	258	367.5000	368.0000	27	3	957	[+]
MBR	362.50 373.00	335.0000 409.0000	17:00 17:00 17:00 17:00	10 3 1 16	367,5000 367,5000 367,5000 367,5000	2 3 1 3	5 7 20 14	364.5000 364.0000 363.5000 363.0000	368.5000 369.0000 370.0000 370.5000	276 60 38 10	3 1 4 2
TRAKCJA	4,7450	17:00	105	4.79	-0.94 %	400	4.7300	4.7450	195	88	420	[+]
TRK	4.71 4.85	4.3150 5.2600	17:00 17:00 17:00 17:00	340 2 220 213	4,7450 4,7450 4,7450 4,7450	3 3 2 6	2800 3164 1225 4033	4.7200 4.7100 4.7050 4.7000	4.7700 4.7800 4.7900 4.7950	1982 982 1482 2412	2 1 2 1
SNIEZKA	83,6000	16:47	41	84.00	-0.95 %	20	83.4000	83.6000	311	1	77	[+]
SKA	83.60 86.20	75.6000 92.4000	16:47 16:47 16:16 16:16	600 48 12 19	83,6000 83,6000 83,6000 83,6000	2 1 3 1	20 4 10 19	83.2000 83.0000 82.6000 82.4000	84.4000 85.8000 86.0000 86.2000	439 19 1000 30	1 1 1 1
CELTIC	2,0800	16:40	5	2.10	-0.95 %	2	2.0100	2.0800	1861	13	26	[+]
CPD	2.00 2.10	1.8900 2.3100	15:56 15:56 15:56 15:56	90 600 800 500	2,0000 2,0000 2,0000 2,0000	4 1 1 1	8450 2000 500 351	2.0000 1.9900 1.9800 1.9500	2.0900 2.1000 2.1600 2.1700	300 6679 671 700	1 3 1 1
ADIUVO	0,6180	16:01	40	0.63	-0.96 %	81	0.6100	0.6200	1714	36	22	[+]
ADV	0.60 0.63	0.5640 0.6880	13:32 13:32 13:31 13:24	1700 600 1700 1500	0,6020 0,6020 0,6020 0,6020	1 1 2 1	2456 100 27840 50	0.6040 0.6020 0.6000 0.5920	0.6220 0.6260 0.6400 0.6600	1934 3305 950 22368	2 1 1 3
JSW	26,9100	17:04	50	27.50	-0.99 %	63	26.9000	26.9100	1580	523	14 338	[+]
JSW	26.83 27.89	24.7500 30.2500	17:03 17:01 17:01 17:00	100 80 50 23	26,9100 26,9100 26,9100 26,9100	1 2 4 2	48 142 2666 1004	26.8900 26.8600 26.8500 26.8400	26.9200 26.9300 26.9400 26.9700	165 374 366 212	2 2 2 2
PLAYWAY	250,0000	17:02	4	252.50	-0.99 %	4	249.5000	250.0000	986	17	4 199	[+]
PLW	248.00 254.00	227.5000 277.5000	17:02 17:00 17:00 17:00	4 15 84 40	250,0000 250,0000 250,0000 250,0000	5 2 8 3	93 12 98 8	249.0000 248.5000 248.0000 247.5000	253.0000 253.5000 254.0000 256.5000	23 45 48 7	1 1 2 1
GRODNO	14,3500	17:00	28	14.40	-1.03 %	173	14.3500	14.6000	861	5	77	[+]
GRN	14.35 14.65	13.0000 15.8000	17:00 17:00 17:00 16:45	100 42 30 19	14,3500 14,3500 14,3500 14,3500	3 2 4 3	335 6050 948 419	14.3000 14.2500 14.1000 14.0500	14.6500 14.7000 14.7500 14.8000	529 468 849 622	2 2 2 1
PROJPRZEM	19,0000	17:00	2	19.20	-1.04 %	89	18.5000	19.0000	298	0	5	[+]
PJP	18.25 19.20	17.3000 21.1000	14:05 14:03 09:29 09:00	5 100 7 141	19,0000 19,0000 18,2500 19,2000	1 1 1 1	100 150 225 897	18.2500 18.2000 18.1500 18.0000	19.1500 19.2000 19.3000 19.3500	392 1639 30 600	1 3 1 1
LIBET	1,4000	09:58	1990	1.40	-1.06 %	157	1.4100	1.4200	11	12	16	[+]
LBT	1.40 1.40	1.2600 1.5400	09:58 09:05 09:00 09:00	10 6957 1865 945	1,4000 1,3950 1,3950 1,4000	4 2 1 1	1965 10370 8 780	1.4000 1.3950 1.3800 1.3700	1.4400 1.4500 1.4700 1.4800	36 1351 8200 5	1 1 1 1
MAKARONPL	23,1000	17:00	1	23.35	-1.07 %	111	23.1000	23.2000	376	2	47	[+]
MAK	23.05 23.65	21.0500 25.6500	16:49 16:40 16:32 16:32	1 10 1 21	23,2000 23,1000 23,1000 23,1000	10 13 3 1	307 1486 6 20	23.0500 23.0000 22.9500 22.9000	23.3000 23.3500 23.5000 23.5500	110 311 20 20	1 2 1 1
ECHO	5,5200	17:00	40	5.58	-1.08 %	360	5.5200	5.6200	3106	23	126	[+]
ECH	5.52 5.64	5.0400 6.1200	17:00 16:49 16:45 16:34	6 2 100 731	5,5200 5,6200 5,6200 5,6200	3 1 2 3	554 6 2000 1608	5.5000 5.4400 5.4200 5.4000	5.6400 5.6600 5.6800 5.7000	3640 350 2106 4550	4 2 4 6
PGFGROUP	0,5280	17:00	34	0.53	-1.12 %	6749	0.5100	0.5280	2966	9	5	[+]
PGV	0.51 0.53	0.4770 0.5820	17:00 16:46 16:46 16:35	266 3251 110 3907	0,5280 0,5100 0,5100 0,5100	1 3 2 1	1000 5672 5134 2500	0.5080 0.5060 0.5040 0.5020	0.5300 0.5400 0.5440 0.5480	31904 10960 3000 1578	3 1 1 1
RANKPROGR	4,3150	17:00	5	4.36	-1.15 %	133	4.2550	4.3150	79	4	17	[+]
RNK	4.25 4.36	3.9200 4.7900	13:06 12:47 12:47 12:46	21 36 235 1500	4,3450 4,2500 4,2500 4,2700	1 1 1 1	198 2 2000 247	4.2500 4.2300 4.2250 4.2100	4.3200 4.3450 4.3500 4.3700	2000 1500 2000 1219	2 1 2 1
NTCAPITAL	0,6520	16:49	138	0.66	-1.21 %	5500	0.6220	0.6520	1362	13	8	[+]
NTC	0.63 0.66	0.5940 0.7260	16:11 14:12 13:42 11:56	10645 500 23 1	0,6300 0,6560 0,6300 0,6580	1 1 1 2	2500 556 1111 3500	0.6140 0.6100 0.6060 0.6020	0.6560 0.6580 0.6600 0.6700	5000 7093 5212 21293	1 1 2 2
IFSA	0,1600	17:00	1000	0.16	-1.23 %	18228	0.1570	0.1600	6326	227	36	[+]
IFR	0.15 0.16	0.1400 0.1890	17:00 17:00 16:49 16:49	2666 334 2999 1401	0,1600 0,1600 0,1575 0,1575	4 1 3 2	27786 5000 23578 20180	0.1565 0.1555 0.1550 0.1545	0.1605 0.1610 0.1630 0.1635	4000 16920 3000 11000	1 1 1 2
SANOK	23,0000	15:48	21	22.90	-1.29 %	358	23.0000	23.2000	1946	0	6	[+]
SNK	22.90 23.30	20.7000 25.1000	15:48 14:52 14:52 14:52	23 21 26 65	23,0000 23,0000 23,0000 23,0000	6 2 2 4	702 222 222 627	22.9000 22.8000 22.7000 22.6000	23.3000 23.4000 23.5000 23.6000	644 850 354 900	3 2 2 2
ULTGAMES	14,8000	17:00	1	15.00	-1.33 %	1000	14.4500	14.8000	686	1	9	[+]
ULG	14.55 15.00	13.5000 16.5000	15:43 14:16 12:34 11:53	1 63 11 6	14,5500 14,8500 14,8500 14,8500	2 1 1 2	400 90 600 469	14.4000 14.3000 14.2500 14.2000	14.8500 14.9000 15.0000 15.2000	254 400 361 106	1 1 2 1
ELEKTROTI	51,5000	16:49	50	51.70	-1.34 %	118	51.2000	51.6000	10	4	229	[+]
ELT	51.00 52.00	46.5500 56.8000	16:49 16:45 16:40 16:39	50 56 219 1	51,5000 51,2000 51,0000 51,0000	1 1 1 4	100 100 78 378	51.1000 51.0000 50.9000 50.8000	51.7000 51.9000 52.0000 52.2000	194 179 127 502	3 2 3 4
KCI	0,8740	16:47	5	0.87	-1.35 %	8005	0.8540	0.8740	4995	64	55	[+]
KCI	0.85 0.88	0.7840 0.9560	16:46 16:43 16:43 16:38	5000 38 2695 1295	0,8560 0,8760 0,8680 0,8540	2 1 1 2	1777 5000 600 7016	0.8520 0.8480 0.8420 0.8400	0.8760 0.8780 0.8800 0.8840	10277 8264 234 4300	2 3 2 1
VINDEXUS	14,6000	17:00	188	14.50	-1.35 %	712	14.6000	14.7500	181	3	41	[+]
VIN	14.50 14.85	13.0500 15.9500	15:41 15:39 15:39 14:56	9 150 181 257	14,5500 14,6000 14,6000 14,8000	1 3 1 1	191 1278 110 1	14.5500 14.5000 14.4000 14.3500	14.8000 14.9000 15.0000 15.1500	431 256 1800 25	1 1 2 1
ATREM	58,0000	17:00	10	59.00	-1.36 %	64	57.6000	58.0000	2400	2	144	[+]
ATR	57.80 60.20	53.2000 64.8000	16:46 16:45 16:44 16:44	1 1 4 26	58,0000 57,8000 57,8000 58,0000	7 7 14 7	290 310 626 222	57.4000 57.2000 57.0000 56.8000	58.4000 58.6000 59.0000 59.6000	70 42 1 226	1 1 1 2
MOSTALZAB	6,3800	17:00	2	6.50	-1.39 %	798	6.3800	6.4200	983	49	312	[+]
MSZ	6.34 6.50	5.8500 7.1500	17:00 16:29 16:29 16:25	5 346 350 77	6,3800 6,4200 6,4200 6,4000	2 1 3 2	744 499 866 3400	6.3600 6.3500 6.3400 6.3300	6.4300 6.4400 6.4500 6.4700	1550 111 1212 2300	2 1 3 1
DIGITANET	153,8000	17:00	3	155.80	-1.41 %	47	152.6000	153.8000	428	6	897	[+]
DIG	152.20 157.00	140.4000 171.2000	17:00 17:00 17:00 17:00	2 130 1 8	153,8000 153,8000 153,8000 153,8000	7 6 20 5	74 42 463 53	152.4000 152.2000 152.0000 151.8000	154.6000 154.8000 155.0000 156.0000	31 13 50 762	1 2 1 6
GAMEOPS	10,7000	16:46	34	10.88	-1.47 %	466	10.7000	10.8800	200	1	7	[+]
GOP	10.66 10.88	9.8000 11.9600	16:46 16:34 16:34 16:03	66 89 45 11	10,8400 10,8000 10,7800 10,8000	1 1 2 3	82 125 220 358	10.6800 10.6600 10.6200 10.6000	10.9000 11.0600 11.2000 11.5000	1210 247 95 535	1 1 1 4
EQUNICO	1,3300	15:05	12	1.34	-1.48 %	2584	1.3250	1.3300	2988	3	4	[+]
EQU	1.33 1.34	1.2100 1.4700	13:59 13:49 12:24 10:48	150 75 211 150	1,3400 1,3250 1,3400 1,3400	1 1 1 1	236 1500 8 5906	1.2950 1.2900 1.2800 1.2700	1.3400 1.3600 1.3700 1.3800	5094 1796 6675 5043	3 1 2 1
FABRITY	26,6000	15:26	1	27.00	-1.48 %	94	26.6000	27.0000	91	0	1	[+]
FAB	26.60 27.00	24.3000 29.7000	12:51 09:05 09:00 16:18	1 2 18 32	26,6000 27,0000 27,0000 27,0000	3 2 1 1	133 104 100 100	26.5000 26.4000 26.3000 26.2000	27.1000 27.2000 27.5000 27.6000	111 391 100 300	1 1 1 1
MERCOR	19,5000	16:05	1	19.70	-1.52 %	116	19.4500	19.5000	125	2	30	[+]
MCR	19.40 19.70	17.7500 21.6000	16:05 15:55 15:28 13:46	1 44 2 1	19,5500 19,6000 19,6000 19,6000	4 2 2 2	202 112 350 121	19.4000 19.3500 19.3000 19.2500	19.6000 19.8000 19.9000 20.1000	64 100 797 68	1 1 1 2
FEERUM	12,8000	17:00	2	12.80	-1.54 %	10	12.7500	12.8000	81	0	1	[+]
FEE	12.80 12.80	11.5500 14.0500	11:59 09:01 10:02 17:00	55 2 2 2	12,8000 12,8000 13,0000 13,0000	1 3 1 1	300 482 600 650	12.6000 12.0000 11.9000 10.5000	13.0000 13.3000 13.3500 13.4000	74 608 752 170	1 3 2 1
VOXEL	139,8000	17:00	8	142.00	-1.55 %	58	139.8000	140.0000	311	8	1 071	[+]
VOX	139.40 142.00	127.8000 156.2000	17:00 17:00 16:41 16:40	1 1 6 2	139,8000 139,8000 139,8000 140,0000	2 3 3 3	11 54 18 50	139.6000 139.4000 139.2000 139.0000	140.8000 141.0000 141.4000 141.6000	50 400 20 206	1 3 1 2
UNIBEP	15,5500	17:00	102	16.25	-1.58 %	98	15.5500	15.7000	66	29	472	[+]
UNI	15.55 16.30	14.6500 17.8500	17:00 17:00 17:00 17:00	1 1 75 11	15,5500 15,5500 15,5500 15,5500	7 4 1 2	518 1661 131 177	15.5000 15.4500 15.4000 15.3500	15.8000 15.9000 15.9500 16.0000	400 374 300 2423	1 2 1 2
LESS	0,2450	17:00	2	0.25	-1.61 %	820	0.2380	0.2450	7998	4	1	[+]
LES	0.23 0.25	0.2250 0.2730	12:15 11:08 09:54 09:53	2000 40 957 43	0,2450 0,2480 0,2330 0,2370	1 1 1 2	50 20 100 200	0.2370 0.2360 0.2350 0.2340	0.2490 0.2500 0.2530 0.2540	16116 39600 69975 2540	4 2 1 1
SPYROSOFT	482,0000	16:13	5	487.00	-1.63 %	15	481.0000	482.0000	63	1	251	[+]
SPR	478.00 487.00	439.0000 534.0000	16:05 15:25 15:20 14:52	3 2 4 8	482,0000 482,0000 482,0000 480,0000	2 1 1 3	10 1 3 8	480.0000 479.0000 478.0000 477.0000	484.0000 485.0000 486.0000 487.0000	1 2 5 20	1 1 2 1
OPONEOPL	96,8000	17:00	6	98.00	-1.63 %	17	96.8000	97.0000	75	11	1 047	[+]
OPN	95.80 98.00	88.2000 107.5000	16:49 16:43 16:43 16:42	4 1 3 1	96,8000 97,0000 97,0000 96,8000	4 5 5 11	105 257 266 456	96.6000 96.4000 96.2000 96.0000	97.4000 97.6000 97.8000 98.0000	465 81 466 349	3 1 4 1
ZUE	12,0000	17:00	136	12.05	-1.64 %	22	11.9000	12.0000	1043	12	148	[+]
ZUE	11.80 12.20	10.8500 13.2500	17:00 16:39 16:28 16:28	114 83 3 197	12,0000 11,9500 11,9500 11,9500	5 1 1 2	2740 3 9 666	11.8000 11.7500 11.7000 11.6500	12.2000 12.3000 12.5000 12.5500	697 327 4803 1506	2 1 4 3
FORTE	23,5000	17:00	30	23.90	-1.67 %	1022	23.4000	23.5000	90	3	59	[+]
FTE	23.10 23.90	21.6000 26.2000	17:00 17:00 15:24 15:24	40 70 7 141	23,5000 23,5000 23,5000 23,5000	2 14 9 4	125 2487 487 250	23.3000 23.2000 23.1000 23.0000	23.6000 23.7000 23.8000 23.9000	1023 193 251 149	3 4 4 2
VERCOM	129,8000	17:00	105	130.60	-1.67 %	1	129.6000	129.8000	7	8	1 092	[+]
VRC	126.60 131.60	117.6000 143.6000	17:00 17:00 17:00 17:00	24 12 31 30	129,8000 129,8000 129,8000 129,8000	1 2 3 5	10 43 151 142	129.4000 128.8000 128.6000 128.4000	130.0000 130.2000 130.4000 130.6000	322 100 182 100	2 1 3 1
ENERGA	19,6600	17:02	50	19.98	-1.70 %	95	19.6400	19.6600	20	46	915	[+]
ENG	19.62 20.10	18.0000 21.9500	17:01 17:00 17:00 17:00	50 2530 124 114	19,6600 19,6600 19,6600 19,6600	1 1 1 2	200 80 100 415	19.6200 19.6000 19.5600 19.5400	19.6800 19.7000 19.7200 19.7600	269 444 1076 54	1 3 1 1
TESGAS	1,9250	16:34	389	1.91	-1.79 %	1028	1.9250	1.9750	700	8	15	[+]
TSG	1.91 1.93	1.7200 2.1000	16:34 16:34 16:34 09:08	60 11 40 1500	1,9300 1,9300 1,9300 1,9200	4 4 3 1	9665 2590 2010 700	1.9200 1.9100 1.9000 1.8850	1.9900 1.9950 2.0000 2.0100	639 700 975 1200	1 1 2 2
BIGCHEESE	11,9600	16:46	4	12.00	-1.81 %	141	11.7400	11.8000	1669	14	162	[+]
BCS	11.26 12.32	10.8000 13.2000	16:33 16:30 16:04 15:58	45 121 250 50	11,8000 11,8000 11,8000 11,8000	2 1 1 3	504 200 120 434	11.7200 11.6400 11.6200 11.6000	11.9600 11.9800 12.0000 12.0400	136 600 317 76	2 2 2 1
KRAKCHEM	0,4300	16:38	1099	0.44	-1.83 %	3000	0.4150	0.4320	688	24	11	[+]
KCH	0.43 0.44	0.3950 0.4810	16:38 16:38 16:38 16:21	1010 49 376 1000	0,4300 0,4300 0,4310 0,4320	1 1 3 1	1203 2000 7900 3800	0.4140 0.4130 0.4110 0.4080	0.4370 0.4390 0.4400 0.4470	40349 2624 200 1125	2 1 1 1
MOJ	1,5000	14:57	5000	1.53	-1.96 %	5000	1.5000	1.5900	5000	18	27	[+]
MOJ	1.44 1.53	1.3800 1.6800	13:29 13:29 11:19 09:45	100 900 1221 3297	1,4400 1,4500 1,4400 1,5000	1 1 5 1	5000 1800 10579 444	1.4600 1.4500 1.4400 1.4300	1.6000 1.6400 1.6500 1.6800	5000 404 39 1121	1 1 1 1
PEKABEX	12,2500	17:00	130	12.50	-2.00 %	1680	12.2500	12.4500	1	9	115	[+]
PBX	12.25 12.60	11.2500 13.7500	17:00 17:00 17:00 16:49	176 4 80 268	12,2500 12,2500 12,2500 12,4500	2 1 2 2	155 200 406 105	12.2000 12.1500 12.1000 12.0500	12.5000 12.5500 12.6000 12.6500	301 2 824 1000	3 1 7 2
ASMGROUP	0,2880	17:02	2699	0.29	-2.04 %	43000	0.2820	0.2880	7301	305	87	[+]
ASM	0.28 0.29	0.2660 0.3220	17:02 16:47 16:47 16:44	2840 2160 2840 660	0,2880 0,2880 0,2880 0,2880	7 1 7 5	64005 100 23906 44730	0.2800 0.2780 0.2760 0.2740	0.2900 0.2920 0.2940 0.2960	48783 12888 5000 10528	6 2 1 2
NEWAG	124,4000	17:00	3	126.80	-2.05 %	7	124.2000	124.4000	170	8	1 025	[+]
NWG	123.00 126.80	114.2000 139.4000	17:00 17:00 17:00 17:00	10 30 53 3	124,4000 124,4000 124,4000 124,4000	1 11 24 4	33 348 940 118	123.6000 123.2000 123.0000 122.8000	124.6000 124.8000 125.0000 125.2000	7 19 194 94	1 1 3 2
CLOUD	76,0000	16:46	16	76.60	-2.06 %	117	76.0000	76.6000	53	0	29	[+]
CLD	74.00 76.60	69.0000 84.2000	16:36 16:00 15:10 13:56	9 1 33 7	76,2000 76,2000 76,2000 76,2000	1 1 2 1	90 10 260 1	75.8000 75.6000 75.0000 74.6000	77.0000 78.0000 78.6000 78.8000	120 21 28 31	2 1 1 1
BLOOBER	23,4000	17:01	50	23.30	-2.09 %	1	23.3500	23.4000	1046	18	431	[+]
BLO	23.25 23.90	21.0000 25.6000	17:00 17:00 17:00 17:00	1 50 120 30	23,4000 23,4000 23,4000 23,4000	4 5 6 2	602 53 1450 730	23.3000 23.2500 23.2000 23.1500	23.4500 23.5000 23.5500 23.6000	3 493 7 5	1 1 1 1
GAMFACTOR	6,3600	16:47	1	6.36	-2.15 %	19	6.1600	6.3600	446	13	83	[+]
GIF	6.18 6.50	5.7400 6.9800	16:47 16:47 16:47 16:32	27 260 1 1	6,1800 6,1800 6,1800 6,3600	4 3 5 2	229 1002 1655 202	6.1400 6.1200 6.1000 6.0800	6.3800 6.4000 6.4200 6.4400	763 404 200 100	2 2 1 1
COMPREMUM	1,3000	15:05	500	1.33	-2.26 %	1000	1.2800	1.3000	14321	32	41	[+]
CPR	1.27 1.35	1.2000 1.4600	14:55 14:43 14:34 12:10	10 141 570 10	1,3000 1,2750 1,2750 1,3050	1 4 2 3	349 6773 5016 1950	1.2750 1.2700 1.2650 1.2600	1.3200 1.3250 1.3300 1.3400	1990 3682 861 20000	1 1 1 1
HYDROTOR	17,1000	12:35	87	17.90	-2.29 %	35	17.1500	17.5000	429	0	3	[+]
HDR	17.10 17.90	16.1500 19.6500	12:12 12:12 12:12 10:06	30 45 5 21	17,1000 17,1500 17,1500 17,5000	1 1 2 2	136 100 606 70	17.1000 16.6000 16.5000 16.1000	17.9000 18.0000 18.2000 18.4000	43 32 200 70	1 3 1 4
EUROTEL	29,5000	17:01	98	29.90	-2.32 %	958	29.4000	29.6000	107	2	68	[+]
ETL	29.50 29.90	27.0000 32.8000	17:01 17:00 17:00 17:00	50 111 111 111	29,5000 29,5000 29,5000 29,5000	5 1 1 6	893 4 100 200	29.3000 29.2000 29.1000 29.0000	29.7000 29.8000 30.0000 30.2000	65 873 118 141	1 1 2 3
BOOMBIT	6,6000	17:00	55	6.78	-2.37 %	945	6.6000	6.8000	10	0	1	[+]
BBT	6.60 6.78	6.1200 7.4400	17:00 15:31 14:20 11:45	9 2 10 2	6,6000 6,7800 6,7800 6,7800	1 1 1 1	11 20 153 115	6.5600 6.5400 6.5000 6.4400	6.8400 6.8600 6.8800 6.9000	311 107 150 362	2 1 1 1
MOSTALPLC	15,1500	16:22	22	15.40	-2.57 %	41	15.0500	15.2000	191	1	22	[+]
MSP	14.90 15.45	13.9000 16.9000	16:22 16:13 16:10 16:10	40 41 51 200	15,1500 15,1500 15,1000 15,0500	3 1 3 2	1078 51 654 118	15.0000 14.9500 14.9000 14.8500	15.2500 15.3000 15.3500 15.4000	111 145 41 30	1 1 1 1
PHOTON	1,7900	17:00	22	1.82	-2.72 %	2	1.7900	1.8400	526	5	9	[+]
PEN	1.79 1.84	1.6400 2.0000	16:49 15:43 15:43 14:59	5 100 1666 100	1,8350 1,8000 1,8000 1,8400	2 2 1 3	300 668 8 157	1.7850 1.7800 1.7750 1.7500	1.8500 1.8550 1.8600 1.8700	500 4328 60 23	1 2 2 1
WASKO	3,9400	16:46	5	4.03	-2.72 %	400	3.8500	3.9300	300	69	268	[+]
WAS	3.80 4.05	3.6300 4.4300	16:46 16:45 16:43 16:40	5 300 10 10	3,9300 3,9300 3,9300 3,9300	2 1 1 2	650 10 800 3150	3.8400 3.8300 3.8200 3.8100	3.9400 3.9500 3.9600 3.9700	1267 1072 500 1001	3 2 1 3
MAXCOM	4,9400	17:00	2	5.08	-2.76 %	3	4.7900	4.9400	16	6	29	[+]
MXC	4.79 5.10	4.5800 5.5800	15:37 15:37 15:37 15:37	6 6 6 6	4,8000 4,8000 4,8000 4,8000	1 1 2 1	3 268 10 200	4.7800 4.7700 4.7600 4.7500	4.9800 4.9900 5.0800 5.1000	6 891 275 1810	1 2 1 6
SECOGROUP	33,0000	15:49	47	34.00	-2.94 %	240	33.0000	33.2000	47	0	3	[+]
SWG	33.00 34.00	30.6000 37.4000	15:49 15:49 09:00 12:34	13 16 3 1	33,0000 33,0000 34,0000 34,0000	1 3 1 2	8 675 1 398	32.4000 32.0000 31.2000 31.0000	33.8000 34.0000 34.4000 35.8000	46 116 228 50	1 1 1 1
KINOPOL	22,9000	17:00	2	23.60	-2.97 %	579	22.7000	22.9000	453	24	531	[+]
KPL	22.10 23.60	21.3000 25.9000	16:23 16:22 16:03 15:53	30 20 1 4	23,0000 23,0000 23,1000 22,7000	1 2 2 2	450 35 510 600	22.6000 22.5000 22.4000 22.3000	23.0000 23.1000 23.2000 23.3000	799 173 350 444	2 1 1 2
CEZ	196,0000	17:00	7	198.00	-2.97 %	25	194.6000	196.0000	121	58	11 273	[+]
CEZ	193.00 198.00	178.2000 217.8000	17:00 15:52 15:02 14:52	9 1 10 22	196,0000 196,0000 195,6000 196,0000	1 1 2 1	11 90 13 20	194.0000 193.2000 193.0000 192.2000	201.6000 203.0000 207.8000 208.8000	525 10 2 14	1 1 1 1
RENDER	78,0000	15:50	44	81.40	-2.99 %	1	78.0000	80.0000	100	0	35	[+]
RND	78.00 81.40	73.4000 89.4000	15:50 15:50 15:50 15:50	40 20 20 9	78,0000 78,0000 78,0000 78,0000	1 1 1 1	1 30 50 33	77.8000 77.6000 77.4000 77.2000	80.2000 80.6000 80.8000 81.4000	15 100 20 35	1 1 1 2
OTMUCHOW	4,8000	10:52	142	4.96	-3.03 %	1000	4.8100	4.9600	408	0	1	[+]
OTM	4.80 4.96	4.4700 5.4400	09:20 09:00 09:00 09:00	5 1 10 9	4,9600 4,9600 4,9600 4,9600	2 2 2 1	308 1069 80 500	4.8000 4.7800 4.7500 4.7000	4.9800 4.9900 5.0000 5.1800	98 1619 13782 9	1 2 2 1
POLWAX	1,2600	17:00	15	1.30	-3.08 %	10	1.2450	1.2600	3541	67	85	[+]
PWX	1.23 1.30	1.1700 1.4300	17:00 16:27 16:27 15:59	444 1925 2 8	1,2600 1,2600 1,2550 1,2600	4 3 2 5	6159 5539 2300 6274	1.2400 1.2300 1.2200 1.2100	1.2850 1.2900 1.2950 1.3000	1500 568 30 1352	1 1 2 3
DATAWALK	156,5400	17:02	50	162.50	-3.38 %	59	155.5000	156.7800	14	20	3 167	[+]
DAT	155.16 162.52	146.2600 178.7400	17:02 17:02 17:00 17:00	40 48 41 11	156,5400 156,5400 156,5400 156,5400	1 1 2 1	12 50 110 7	155.3400 155.2400 155.2000 155.1800	156.8400 156.9000 157.0000 157.1000	7 30 339 7	1 1 1 1
ELKOP	1,9200	16:43	25	1.88	-3.52 %	8	1.9100	1.9200	2475	5	9	[+]
EKP	1.87 1.99	1.6950 2.0600	16:07 15:11 15:11 12:04	665 1 800 1	1,8700 1,8650 1,8900 1,8700	3 1 3 2	1006 527 1008 10	1.8750 1.8650 1.8600 1.8450	1.9850 1.9900 2.0000 2.0100	539 3002 1020 920	1 4 1 3
POINTGROUP	1,6350	16:47	113	1.70	-3.54 %	291	1.6350	1.6950	4699	0	0	[+]
PGM	1.64 1.70	1.5300 1.8600	16:25 09:00 16:02 16:02	101 3 427 77	1,6950 1,6950 1,6950 1,6900	1 1 1 1	4800 4688 850 1000	1.6050 1.6000 1.5200 1.5100	1.7000 1.7200 1.8000 1.8300	4442 563 20 750	2 1 1 1
MOL	39,8000	17:00	1	41.38	-3.54 %	14	39.8000	40.7400	100	7	280	[+]
MOL	39.74 41.38	37.2600 45.5000	17:00 16:49 16:49 16:49	5 12 33 10	39,8000 40,0000 40,0000 40,0000	3 1 2 2	100 100 106 199	39.7400 39.6200 39.5000 39.4800	41.3800 41.5000 42.0000 42.5000	15 25 50 72	1 1 1 1
TERMOREX	0,6800	12:35	20	0.71	-3.55 %	6069	0.6800	0.7050	500	0	0	[+]
TRR	0.68 0.71	0.6350 0.7750	09:07 09:07 09:07 09:07	15 15 15 10	0,7100 0,7100 0,7100 0,7100	1 1 1 1	500 410 500 500	0.6750 0.6700 0.6650 0.6600	0.7100 0.7150 0.7200 0.7300	4512 5462 241150 700	2 3 3 2
ARLEN	32,6500	16:45	76	33.25	-3.55 %	20	32.6800	32.8950	78	4	146	[+]
ARL	32.50 34.00	29.9250 36.5750	16:45 16:41 16:37 16:24	24 16 1 2	32,6500 32,6500 32,8800 32,9000	1 1 1 1	70 55 50 100	32.6500 32.6000 32.5900 32.5550	33.0000 33.1000 33.1500 33.2000	9819 70 70 130	3 1 1 2
AGROTON	5,2800	17:00	681	5.50	-3.65 %	2139	5.2800	5.3800	1	10	55	[+]
AGT	5.28 5.50	4.9500 6.0400	17:00 17:00 16:44 16:38	169 149 131 75	5,2800 5,2800 5,3000 5,3200	1 3 2 1	120 794 117 196	5.2600 5.2400 5.2200 5.2000	5.4000 5.4800 5.5000 5.5600	313 1007 1367 7	3 2 2 1
KGHM	305,0000	17:04	100	312.30	-3.91 %	1847	304.9000	305.0000	38131	866	265 798	[+]
KGH	304.50 314.90	281.1000 343.5000	17:04 17:04 17:03 17:02	200 100 40 200	305,0000 305,0000 305,0000 305,0000	3 4 6 22	282 788 159 6494	304.8000 304.7000 304.6000 304.5000	306.0000 307.0000 307.2000 307.3000	278 136 82 41	4 4 2 1
MWTRADE	2,5000	16:00	8	2.64	-4.58 %	1000	2.4400	2.5000	88	3	9	[+]
MWT	2.50 2.66	2.3800 2.9000	14:38 14:38 14:38 12:47	1000 300 104 596	2,5000 2,5200 2,5200 2,5200	3 2 5 1	1500 1088 1500 2500	2.4200 2.3200 2.3000 2.2200	2.5800 2.6000 2.6800 2.7000	484 1000 1000 379	1 1 1 1
ORCOGROUP	3,8600	12:30	44	3.86	-4.93 %	4193	3.8600	4.0000	250	0	2	[+]
OPG	3.86 4.00	3.4800 4.2400	10:16 09:00 09:00 17:00	200 91 70 1	4,0000 3,8600 3,8600 4,0600	1 1 1 0	928 928 20000 0	3.8400 3.7200 3.6400 0.0000	4.0400 4.0600 4.0800 4.3200	356 299 17123 718	1 1 1 1
YARRL	5,5400	17:03	29	5.80	-5.78 %	16	5.5200	5.5600	270	26	143	[+]
YRL	5.42 5.80	5.2200 6.3800	17:01 17:00 17:00 16:41	1721 10 60 9	5,5400 5,5400 5,5400 5,5600	3 4 4 1	323 535 1695 350	5.5000 5.4800 5.4600 5.4400	5.6600 5.6800 5.7200 5.7800	165 70 145 220	3 1 3 4
PURE	3,0500	17:03	340	3.26	-6.15 %	600	3.0240	3.0500	3113	668	2 025	[+]
PUR	2.95 3.36	2.9340 3.5860	17:00 17:00 17:00 17:00	439 108 796 580	3,0500 3,0500 3,0500 3,0500	1 1 2 2	167 5 504 7008	2.9900 2.9860 2.9840 2.9820	3.0600 3.0820 3.0980 3.1000	600 480 1600 302	1 1 2 1
SOPHARMA	8,3000	17:00	15	8.50	-6.74 %	18	8.3000	8.8400	153	1	12	[+]
SPH	8.18 8.86	7.6600 9.3400	16:08 13:08 11:57 11:57	47 50 10 48	8,8400 8,8600 8,8600 8,8600	1 1 1 1	100 100 310 170	8.2800 8.2400 8.1200 8.1000	8.8600 8.9000 8.9600 8.9800	409 1223 27 201	2 4 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4290	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	4.5000 4.5800 4.8000 5.0000	1091 112 287 376	1 1 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	124947.4	+0.32%	02-16
WIG20	3364.3	+0.14%	02-16
WIG20 Fut	3370.0	0.00%	02-16
WIG20USD	946.8	+0.10%	02-16
mWIG40	8971.6	+0.95%	02-16
sWIG80	31563.7	+0.20%	02-16

Notowania Świat
Dow	49500.9	+0.10%	02-13
Nasdaq	22546.7	-0.22%	02-13
Nikkei	56806.4	-0.24%	02-16
DAX	24800.9	-0.46%	02-16
Ropa WTI	63.5	-0.02%	0:15
Złoto	4990.9	-0.03%	0:15

Notowania Waluty
EUR/PLN	4.21529	+0.01%	0:15
CHF/PLN	4.62241	-0.01%	0:15
USD/PLN	3.55727	+0.01%	0:15
EUR/USD	1.18498	-0.01%	0:15
GBP/USD	1.36252	-0.05%	0:15
USD/JPY	153.651	+0.08%	0:15

Forum
» Prośba o dodanie Centurion... [0]
» Prośba o dodanie Iron Wolf oraz... [3]
» Prośba o dodanie do arkusza... [1]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]
» IRONWOLF [1][HEN]
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]

Wzrosty	Spadki	Staty
MEDINICE	46.00	15.00%
URTESTE	57.80	13.33%
ALTA	1.62	9.46%
NEXITY	1.14	8.57%
HELIO	42.90	7.79%
Więcej ...
IFCAPITAL	0.25	-95.25%
SOPHARMA	8.30	-6.74%
PURE	3.05	-6.15%
YARRL	5.54	-5.78%
ORCOGROUP	3.86	-4.93%
Więcej ...
Rośnie:		152 Spółek
Bez zmian:		59 Spółek
Spada:		141 Spółek
Obrót:		1,268,908,851 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