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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
PHOTON	1,3150	14:44	1479	1.06	26.44 %	20484	PKC	PKC	2	181	227	[+]
PEN	1.06 1.32	1.0450 1.3150	14:44 14:42 14:34 14:34	10 400 219 781	1,3150 1,3000 1,3000 1,3050	1 1 1 4	11000 2000 750 7939	1.3800 1.3600 1.3500 1.3400	1.3150 1.3200 1.3300 1.3400	300 730 1106 13270	1 3 1 2
GENOMTEC	5,6400	15:39	671	5.13	17.75 %	3300	PKC	PKC	106	230	1 222	[+]
GMT	5.01 5.64	4.6200 5.6400	15:39 15:39 15:39 15:38	329 30 1000 1099	5,6400 5,6400 5,6400 5,6400	1 1 1 1	200 243 329 50	5.8200 5.7600 5.6400 5.5700	5.6700 5.6800 5.7000 5.7400	1171 500 20010 2500	1 1 2 1
OPTEAM	6,0000	15:46	2	5.30	11.11 %	200	5.6000	6.0000	2377	36	207	[+]
OPM	5.30 6.20	5.2500 6.3500	15:45 15:45 15:42 15:42	990 173 598 29	5,9000 5,8500 5,8500 5,8500	2 2 2 1	1040 1150 4542 100	5.5500 5.5000 5.4500 5.3000	6.0500 6.1000 6.1500 6.2000	100 1510 3084 2299	1 2 7 2
ZREMB	10,8000	15:35	3	10.30	7.78 %	192	10.6800	10.8000	195	197	2 099	[+]
ZRE	10.20 10.94	9.2700 11.3200	15:34 15:34 15:34 15:32	283 50 222 1201	10,6800 10,6800 10,6800 10,8000	2 1 1 4	2 100 180 1261	10.6400 10.6000 10.5800 10.5600	10.8400 10.8600 10.8800 10.9000	2400 4616 200 5435	2 2 1 5
LIBET	1,2650	11:27	9	1.15	6.30 %	3000	1.1800	1.2600	2300	11	13	[+]
LBT	1.15 1.27	1.0350 1.2650	11:27 11:27 11:27 10:21	1 1 5 9000	1,2550 1,2400 1,2200 1,2150	3 1 1 2	14832 9500 50000 2	1.1750 1.1700 1.1600 1.1450	1.2650 1.2700 1.2850 1.3000	8991 1 1 302	1 1 1 3
MABION	7,6400	15:42	1	7.80	6.11 %	29	7.6400	7.6500	408	58	444	[+]
MAB	7.52 7.81	7.0200 8.5800	15:34 15:33 15:33 15:31	2 400 3 1	7,6500 7,6400 7,6400 7,6500	1 2 1 2	2841 227 50 1933	7.6300 7.5600 7.5500 7.5400	7.6600 7.6700 7.6800 7.6900	683 750 750 356	2 1 2 1
WARIMPEX	2,4400	15:43	851	2.28	6.09 %	2000	2.3400	2.4400	3866	68	167	[+]
WXF	2.27 2.51	2.2500 2.7500	15:43 15:04 15:04 14:57	177 69 931 180	2,4200 2,4400 2,4300 2,4300	1 2 1 2	2000 1257 21 32	2.3300 2.3200 2.3100 2.3000	2.4500 2.4900 2.5000 2.5100	3010 619 11480 5936	2 1 5 1
CAPITAL	3,4200	15:45	65	3.26	4.91 %	2722	3.3600	3.4200	1935	353	1 190	[+]
CPA	3.20 3.54	2.9400 3.5800	15:32 15:32 15:31 15:27	581 1919 2 100	3,4400 3,4200 3,4200 3,4400	1 2 4 1	999 4962 8080 2000	3.3400 3.3200 3.3000 3.2600	3.4400 3.4600 3.4800 3.5000	7033 2957 13379 15250	2 2 8 7
IMPERA	1,8000	13:04	4500	1.87	4.65 %	4700	1.7000	1.8000	5050	26	46	[+]
IMP	1.70 1.87	1.6900 2.0400	12:54 10:40 10:18 10:18	13 1 200 4500	1,8500 1,8500 1,8000 1,8000	1 1 1 2	5000 404 432 644	1.6500 1.6300 1.5600 1.5100	1.8500 1.8700 1.9300 1.9500	1263 2800 2007 2900	1 1 1 1
TRANSPOL	18,1500	15:43	50	17.30	4.61 %	50	18.0500	18.1500	3348	29	519	[+]
TRN	17.00 18.20	15.6000 19.0000	15:38 15:36 15:34 15:33	2 100 500 10	18,1500 18,1500 18,2000 18,2000	1 2 3 1	160 287 688 76	18.0000 17.9500 17.9000 17.8000	18.2000 18.2500 18.3000 18.3500	3995 304 335 2500	2 2 1 1
CDRL	8,2500	15:36	121	7.95	4.43 %	1189	8.0500	8.2500	930	2	18	[+]
CDL	7.75 8.30	7.2000 8.7000	15:16 14:40 14:40 13:59	216 57 3 10	8,1000 8,1000 8,1000 8,2500	2 2 2 2	1502 91 227 38	8.0000 7.9500 7.9000 7.8500	8.3000 8.3500 8.4000 8.4500	290 2 2 2	2 1 1 1
SUNEX	2,9400	15:36	14	2.83	4.26 %	500	2.9050	2.9400	667	47	137	[+]
SNX	2.83 2.96	2.5500 3.1100	15:36 15:31 15:31 15:31	336 145 55 500	2,9250 2,9250 2,9250 2,9250	1 1 1 4	24 4 139 2750	2.9000 2.8800 2.8750 2.8700	2.9550 2.9600 2.9700 2.9800	707 100 170 200	2 1 1 1
ONEMORE	2,8000	15:43	80	2.70	4.09 %	36	2.7900	2.8000	570	127	351	[+]
OML	2.67 2.90	2.4300 2.9700	15:38 15:38 15:38 15:38	350 1417 300 601	2,8300 2,7600 2,7600 2,7700	2 3 3 5	1412 3889 1443 6266	2.7500 2.7400 2.7300 2.7200	2.8200 2.8300 2.8400 2.8500	4733 5000 997 1150	2 1 1 2
IMMOBILE	5,2600	15:15	100	5.20	3.95 %	109	5.1800	5.2600	241	26	132	[+]
GKI	5.02 5.26	4.6800 5.7200	13:57 13:57 13:39 13:39	9 91 30 350	5,2600 5,2600 5,2600 5,1000	1 1 1 3	1465 1222 350 1619	5.1200 5.1000 5.0600 5.0400	5.2800 5.3000 5.3400 5.3600	4262 5130 1300 1750	3 4 2 2
FEERUM	14,3500	15:12	540	13.70	3.61 %	460	14.3500	14.6500	520	1	8	[+]
FEE	13.70 14.35	12.3500 15.0500	09:00 15:41 12:04 09:52	2 89 1 8	13,7000 13,8500 14,3000 13,7000	1 1 1 1	560 109 5 99	14.0000 13.7000 13.3000 13.2000	14.9000 15.0000 15.0500 15.2000	89 1100 342 600	1 2 1 1
ONESANO	0,6980	09:53	60	0.70	3.56 %	60	0.6760	0.7000	5000	0	0	[+]
ONO	0.70 0.70	0.6300 0.7660	17:00 17:00 17:00 10:37	228 60 12 3059	0,6740 0,6740 0,6740 0,7000	2 2 1 1	3272 3991 31000 1000	0.6740 0.6720 0.6700 0.6640	0.7020 0.7040 0.7060 0.7100	500 735 6866 30	1 1 2 1
CAPITEA	0,5460	15:28	5	0.53	3.41 %	8292	0.5360	0.5460	7071	137	72	[+]
CAP	0.52 0.55	0.4760 0.5800	15:26 15:26 15:26 15:26	10000 500 1880 5520	0,5380 0,5380 0,5380 0,5380	1 5 5 3	5000 26034 20450 39014	0.5340 0.5260 0.5220 0.5200	0.5480 0.5500 0.5540 0.5560	8550 22000 2200 5100	2 2 1 2
ULMA	63,0000	09:00	1	63.00	3.28 %	130	60.0000	62.0000	30	0	0	[+]
ULM	63.00 63.00	57.0000 69.0000	17:00 16:46 16:25 16:25	75 150 25 100	61,0000 61,0000 60,0000 60,0000	2 1 1 2	30 34 1 17	59.0000 58.5000 58.0000 57.0000	62.5000 63.0000 63.5000 64.0000	19 223 19 49	1 2 1 1
OTLOG	13,2200	15:44	3	13.14	3.12 %	93	12.9600	13.2200	59	1	15	[+]
OTS	12.96 13.22	11.8400 14.4400	15:44 15:44 15:44 15:38	9 1 8 40	13,2200 13,2000 13,1800 13,1800	2 1 3 1	55 30 310 800	12.9400 12.9000 12.8800 12.8600	13.2400 13.2800 13.3000 13.3400	2 78 1386 2	1 1 1 1
BOWIM	7,4600	15:40	12	7.24	3.04 %	232	7.3600	7.4600	2848	34	249	[+]
BOW	7.24 7.46	6.5200 7.9600	15:40 15:38 15:37 15:33	40 339 360 79	7,4400 7,4400 7,4400 7,4400	1 1 3 4	2462 122 2700 2140	7.3400 7.3200 7.3000 7.2800	7.4800 7.5000 7.5200 7.5600	1226 950 692 960	2 3 2 3
NEXITY	1,1100	15:42	45	1.11	2.78 %	4247	1.0800	1.1100	1105	0	0	[+]
NXG	1.11 1.11	1.0000 1.2200	14:19 15:47 15:11 14:56	100 7 100 120	1,1100 1,0800 1,1100 1,1400	1 1 1 2	150 200 200 7460	1.0700 1.0600 1.0500 1.0400	1.1200 1.1300 1.1400 1.1600	100 555 6825 100	1 1 2 1
ODLEWNIE	19,8000	15:38	18	19.55	2.59 %	70	19.8000	19.8500	122	14	272	[+]
ODL	19.55 20.10	17.6000 21.5000	15:38 15:33 15:33 15:33	86 122 33 2	19,8000 19,8000 19,8000 19,8000	2 4 3 4	651 522 402 523	19.7500 19.7000 19.6500 19.6000	19.9000 19.9500 20.0000 20.1000	1883 311 268 1231	5 2 1 9
LESS	0,2400	15:03	2140	0.24	2.56 %	50	0.2240	0.2390	50	125	29	[+]
LES	0.22 0.24	0.2120 0.2580	15:03 15:03 15:03 15:03	50 50 50 50	0,2390 0,2390 0,2390 0,2390	1 1 4 7	5000 50 22792 66678	0.2230 0.2220 0.2210 0.2200	0.2400 0.2410 0.2420 0.2450	4489 34284 6300 19560	3 2 1 1
DATAWALK	130,0000	15:45	6	128.40	2.52 %	99	129.8000	130.6000	36	8	1 052	[+]
DAT	126.80 131.00	115.6000 141.2000	15:45 15:45 15:43 15:43	3 13 71 24	130,4000 130,4000 130,0000 130,0000	2 1 1 2	110 9 7 10	129.6000 129.4000 129.2000 129.0000	130.8000 131.0000 131.2000 131.4000	17 62 110 55	2 3 2 2
MEDICALG	26,5000	15:45	2	25.50	2.32 %	23	26.3500	26.5000	3	45	1 171	[+]
MDG	25.45 26.65	22.9500 28.0500	15:36 15:36 15:32 15:30	10 15 15 18	26,6000 26,6000 26,5500 26,3500	3 1 1 1	212 100 50 2	26.3000 26.2500 26.2000 26.1500	26.5500 26.6000 26.6500 26.7500	2 460 174 2	1 3 1 1
ROPCZYCE	22,5000	15:41	25	22.40	2.27 %	195	22.3000	22.5000	2038	0	2	[+]
RPC	22.30 22.50	20.2000 24.6000	15:09 14:55 14:08 13:53	20 5 3 7	22,5000 22,3000 22,5000 22,4000	2 2 2 2	120 143 545 499	22.1000 22.0000 21.9000 21.8000	22.8000 22.9000 23.0000 23.1000	90 351 471 394	2 3 4 4
CAPTORTX	79,0000	15:12	88	78.00	2.20 %	23	78.0000	79.0000	89	3	196	[+]
CTX	77.00 79.00	70.2000 85.8000	15:09 14:15 14:01 14:01	39 49 1 1	79,0000 78,0000 79,0000 78,8000	1 2 1 2	10 65 100 108	77.5000 77.4000 77.3000 77.2000	79.1000 79.2000 79.8000 79.9000	136 128 142 70	1 1 2 2
3RGAMES	0,6760	15:28	22	0.68	2.11 %	4724	0.6640	0.6760	652	10	7	[+]
3RG	0.65 0.68	0.6120 0.7480	15:28 15:11 14:58 14:58	34 34 80 5	0,6740 0,6640 0,6760 0,6760	1 1 1 1	763 7546 213 1000	0.6620 0.6600 0.6540 0.6520	0.6780 0.6820 0.6840 0.6880	11953 1000 3000 2985	4 1 1 1
IPOPEMA	6,8000	14:39	7	6.66	2.10 %	3000	6.7000	6.8000	2293	5	33	[+]
IPE	6.64 6.80	6.0000 7.3200	13:22 13:22 13:20 12:46	625 812 110 10	6,7600 6,7600 6,7600 6,6400	1 1 1 1	3600 990 207 3	6.6800 6.6400 6.6000 6.5200	6.8400 6.8600 6.9800 7.0000	375 2446 33408 24	1 2 2 2
MOVIEGAMES	8,7700	15:28	2	8.22	2.10 %	50	8.5200	8.7700	176	4	32	[+]
MOV	8.10 8.90	7.4000 9.0400	15:17 15:05 15:05 12:43	10 12 45 30	8,7800 8,5600 8,5600 8,8000	1 1 1 1	889 50 50 103	8.5000 8.4000 8.3000 8.2700	8.7800 8.7900 8.8000 8.8200	733 50 205 293	1 1 1 2
MERCATOR	59,0000	15:46	100	58.20	2.08 %	26	59.0000	59.2000	33	49	2 839	[+]
MRC	56.10 59.80	52.4000 64.0000	15:45 15:45 15:45 15:45	55 44 50 50	59,0000 59,0000 59,0000 59,0000	3 3 1 1	120 120 86 50	58.5000 58.4000 58.3000 58.2000	59.3000 59.4000 59.5000 59.6000	105 599 3523 688	3 4 6 4
MANGATA	71,8000	15:31	7	71.80	1.99 %	52	71.0000	71.8000	375	0	16	[+]
MGT	71.00 71.80	64.8000 78.8000	15:31 15:31 14:54 14:43	11 7 1 1	71,6000 71,6000 71,6000 71,0000	2 1 1 2	32 8 89 340	70.4000 70.2000 70.0000 69.8000	72.0000 72.2000 72.8000 73.0000	698 12 144 16	6 1 2 1
ATLANTAPL	18,0000	14:23	1	18.20	1.98 %	50	17.6000	18.0000	439	2	30	[+]
ATP	17.55 18.20	16.4000 20.0000	14:19 13:29 13:29 11:53	50 130 20 1	17,5500 17,5500 17,6500 18,0000	1 4 2 3	461 188 5 1020	17.5500 17.5000 17.4500 17.4000	18.2000 18.5000 18.6000 18.7500	976 200 252 27	2 1 1 1
VINDEXUS	14,0000	15:40	300	13.75	1.82 %	211	13.8500	14.0000	560	2	35	[+]
VIN	13.75 14.00	12.4000 15.1000	14:00 12:58 12:58 12:58	1 220 211 149	14,0000 13,9500 13,9500 13,9000	3 3 3 1	4361 1248 259 211	13.8000 13.7500 13.7000 13.6500	14.0500 14.1500 14.3000 14.3500	200 212 1879 1089	1 2 2 2
ATENDE	3,3900	15:45	3	3.40	1.80 %	292	3.3200	3.3900	993	7	22	[+]
ATD	3.26 3.40	3.0600 3.7400	15:39 14:50 13:52 12:40	4 499 1 457	3,3900 3,3600 3,3600 3,3000	1 1 1 4	1000 2306 29 652	3.3100 3.3000 3.2800 3.2700	3.4000 3.4100 3.4200 3.4300	780 10 2000 2547	1 1 1 2
PHARMENA	3,4400	13:03	28	3.38	1.78 %	150	3.4000	3.4400	408	3	9	[+]
PHR	3.34 3.46	3.0500 3.7100	12:52 10:14 10:14 10:14	220 325 93 453	3,4400 3,4600 3,4600 3,4400	1 1 1 1	418 500 104 1000	3.3400 3.3200 3.2700 3.2600	3.4600 3.4800 3.4900 3.5000	2066 2589 100 27	2 3 1 1
CREEPYJAR	594,0000	15:39	8	590.00	1.71 %	42	594.0000	600.0000	33	1	360	[+]
CRJ	580.00 600.00	532.0000 648.0000	15:39 15:38 15:38 15:38	9 9 30 7	598,0000 600,0000 600,0000 600,0000	1 2 1 1	22 111 15 19	592.0000 590.0000 588.0000 586.0000	602.0000 604.0000 606.0000 608.0000	8 34 20 37	2 4 3 3
UNIMOT	166,2000	15:41	37	163.60	1.71 %	98	166.2000	166.6000	232	5	893	[+]
UNT	162.40 166.60	147.4000 179.8000	15:38 15:33 15:33 15:31	3 10 31 64	166,4000 166,4000 166,6000 166,6000	2 2 4 4	627 47 716 95	166.0000 165.2000 165.0000 164.8000	166.8000 167.0000 167.4000 167.6000	85 42 155 5	2 4 1 1
SECOGROUP	36,4000	09:00	116	36.40	1.68 %	230	35.0000	36.4000	521	0	5	[+]
SWG	36.40 36.40	32.8000 40.0000	09:00 16:47 16:46 14:32	14 53 47 230	36,4000 35,8000 35,8000 35,4000	1 1 1 1	1 33 230 500	33.0000 32.4000 32.2000 32.0000	36.6000 37.0000 37.2000 38.0000	220 15 5 574	1 1 1 2
PLAYWAY	248,0000	15:45	31	245.00	1.64 %	42	247.5000	248.5000	14	2	422	[+]
PLW	244.00 248.00	220.5000 269.5000	15:45 15:45 15:45 15:45	4 14 3 30	248,0000 248,0000 248,0000 248,0000	1 1 1 3	423 36 20 928	247.0000 246.5000 246.0000 245.5000	249.0000 249.5000 250.0000 250.5000	60 15 157 65	3 1 8 3
KGHM	339,3500	15:45	187	337.00	1.60 %	50	339.3000	339.3500	180	449	151 456	[+]
KGH	333.20 341.00	303.3000 370.7000	15:45 15:45 15:45 15:45	17 117 7 500	339,3500 339,3500 339,3500 339,3500	5 3 3 6	172 73 108 196	339.2500 339.2000 339.1500 339.1000	339.4000 339.4500 339.5000 339.5500	185 10 2867 36	3 1 8 2
VOXEL	101,6000	15:31	1	100.00	1.60 %	101	101.2000	101.6000	209	9	908	[+]
VOX	100.00 103.40	90.0000 110.0000	15:31 15:24 15:20 15:16	29 20 1 35	101,6000 101,2000 101,2000 101,0000	5 6 5 5	253 387 1076 104	101.0000 100.8000 100.6000 100.4000	101.8000 102.0000 102.2000 102.4000	103 270 150 170	2 4 2 2
EUROHOLD	3,9200	15:25	2000	3.92	1.55 %	200	3.8600	3.9200	2000	12	47	[+]
EHG	3.92 3.92	3.5400 4.3000	10:55 10:09 09:05 09:05	200 9600 177 23	3,9200 3,9200 3,9200 3,9200	1 1 1 2	200 200 1 3	3.8200 3.8000 3.7400 3.6400	3.9800 4.0000 4.2400 4.2600	500 54 800 50	1 2 1 1
GTC	2,6300	13:48	5	2.57	1.54 %	127	2.6300	2.7000	1160	0	1	[+]
GTC	2.57 2.68	2.3200 2.8200	12:02 12:02 11:53 09:00	49 1 351 4	2,6800 2,6400 2,6300 2,5700	2 1 1 1	10 5 5 1	2.6100 2.6000 2.5900 2.5800	2.7100 2.7200 2.7300 2.7400	5 5 19 713	1 1 4 4
MFO	33,0000	14:42	25	32.50	1.54 %	4	33.0000	33.2000	270	3	101	[+]
MFO	32.50 33.30	29.3000 35.7000	14:40 14:21 14:18 14:17	10 1 2 204	33,0000 33,2000 33,0000 33,2000	1 3 3 2	71 445 1100 375	32.5000 32.3000 32.1000 32.0000	33.4000 33.8000 35.0000 35.8000	300 220 322 49	1 1 1 1
ATMGRUPA	4,2000	15:22	28	4.15	1.45 %	607	4.1900	4.2000	510	86	360	[+]
ATG	4.15 4.25	3.7400 4.5600	15:20 15:19 15:19 15:14	11 1160 30 16	4,2000 4,2000 4,2000 4,1900	1 1 2 1	1245 1500 3000 2428	4.1800 4.1600 4.1500 4.1200	4.2100 4.2200 4.2300 4.2400	878 4704 2000 3099	2 4 1 2
MCI	28,5000	13:55	2	28.30	1.42 %	720	28.1000	28.5000	957	6	164	[+]
MCI	28.10 28.90	25.5000 31.1000	13:55 12:47 11:44 11:43	4 9 116 36	28,1000 28,1000 28,4000 28,4000	4 1 1 1	1260 288 200 200	28.0000 27.8000 27.7000 27.6000	28.6000 28.7000 28.8000 28.9000	25 600 1420 884	1 1 3 4
AIRWAY	0,2975	15:23	1925	0.29	1.36 %	2415	0.2870	0.2975	13075	233	70	[+]
AWM	0.29 0.31	0.2640 0.3220	15:23 15:09 15:09 15:05	275 1532 274 1	0,2975 0,2870 0,2870 0,2870	2 1 1 1	2944 13000 10000 4505	0.2865 0.2860 0.2855 0.2850	0.2980 0.2995 0.3015 0.3040	372 4520 253 20560	1 1 1 3
ASSECOBS	90,6000	15:41	1	92.40	1.34 %	27	90.0000	90.6000	107	1	113	[+]
ABS	89.40 92.40	83.2000 101.5000	15:36 15:32 15:32 15:31	1 1 6 1	90,6000 90,0000 90,0000 90,6000	2 2 1 2	72 97 112 14	89.4000 89.2000 89.0000 88.4000	90.8000 91.8000 92.0000 92.4000	178 10 101 1	1 1 1 1
ERBUD	27,3500	15:20	1	27.00	1.30 %	60	26.8500	27.3500	46	2	63	[+]
ERB	26.70 27.50	24.3000 29.7000	15:20 15:03 15:03 15:03	3 15 45 13	27,3500 27,3500 27,3000 27,1000	3 4 3 2	68 650 1562 5	26.8000 26.7500 26.7000 26.6500	27.4000 27.4500 27.5000 27.5500	274 36 311 375	1 1 3 1
NOCTILUCA	101,0000	15:34	5	99.80	1.20 %	7	100.0000	101.0000	37	3	303	[+]
NCL	99.00 103.80	89.9000 109.6000	15:30 15:30 15:30 15:26	3 5 2 1	101,0000 101,0000 101,0000 101,0000	2 1 1 1	60 20 20 1	99.9000 99.8000 99.6000 99.5000	101.2000 101.8000 102.0000 102.8000	7 32 367 130	1 1 1 2
HUUUGE	21,7500	15:23	3	21.50	1.16 %	65	21.7500	21.9500	3	2	52	[+]
HUG	21.50 22.00	19.3600 23.6500	14:52 14:52 14:52 14:52	25 102 192 6	22,0000 22,0000 21,8500 21,8000	1 1 1 2	50 13 579 272	21.7000 21.6500 21.6000 21.5500	22.0000 22.1500 22.2000 22.3000	772 79 624 2140	4 2 2 2
WIELTON	5,5600	15:13	50	5.49	1.09 %	105	5.5600	5.5700	6	9	52	[+]
WLT	5.49 5.60	4.9450 6.0300	15:13 15:12 15:11 15:11	40 10 94 5	5,5700 5,5700 5,5900 5,5800	1 2 2 2	200 12 10 900	5.5500 5.5400 5.5300 5.5200	5.5800 5.5900 5.6000 5.6100	100 3540 226 287	1 4 3 2
PURE	2,4350	15:18	42	0.00	1.04 %	2744	PKC	PKC	44845	0	0	[+]
PUR	0.00 0.00	2.1700 2.6500	15:02 14:57 14:53 14:50	1 705 1000 4	2,4350 2,4350 2,4350 2,4350	1 1 1 1	50 40 15 1	2.4450 2.4300 2.4250 2.4200	1.9000 2.2000 2.3000 2.3900	1000 1000 800 30	1 1 1 1
ULTGAMES	15,0500	15:31	5	15.00	1.01 %	791	14.7000	15.0500	195	6	93	[+]
ULG	14.50 15.25	13.5000 16.5000	15:31 13:33 13:33 13:33	5 209 85 70	15,0500 14,7000 14,7000 14,7500	2 1 4 1	190 996 957 500	14.6000 14.5500 14.5000 14.4000	15.1000 15.1500 15.2000 15.2500	157 532 135 94	1 3 1 2
SEKO	10,2000	15:43	1	10.20	0.99 %	479	10.2000	10.3000	500	7	72	[+]
SEK	10.10 10.40	9.1800 11.2000	15:39 15:17 15:15 14:57	20 1 11 361	10,2000 10,3500 10,3500 10,3500	1 4 6 9	444 717 2505 2742	10.1500 10.1000 10.0500 10.0000	10.3500 10.4000 10.4500 10.5000	633 71 948 1021	3 2 7 4
SYNTHAVERSE	3,1800	15:43	700	3.18	0.95 %	152	3.1400	3.1850	1492	19	61	[+]
SVE	3.11 3.18	2.8600 3.4900	15:43 15:43 15:38 15:38	2000 389 450 890	3,1800 3,1800 3,1700 3,1700	1 2 1 4	3 2003 3 1553	3.1350 3.1300 3.1250 3.1200	3.1900 3.1950 3.2000 3.2050	2504 2500 3083 14	2 2 4 1
ESOTIQ	33,3000	15:13	1	32.50	0.91 %	98	32.5000	33.1000	60	1	23	[+]
EAH	32.50 33.30	29.3000 35.7000	14:30 14:26 14:26 14:26	400 30 20 32	33,2000 33,1000 33,1000 33,1000	3 3 3 4	211 330 254 763	32.4000 32.3000 32.2000 32.1000	33.2000 33.3000 33.4000 33.5000	252 4115 803 309	1 5 3 6
MBWS	11,2000	13:30	14	11.20	0.90 %	706	11.2000	11.7500	700	0	0	[+]
MBW	11.20 11.20	10.1000 12.3000	09:06 09:06 10:16 14:23	35 30 5 81	11,1000 11,1000 11,2000 11,2000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	12.5000 14.5000 18.8000 19.8000	14 220 160 140	1 1 1 1
EQUNICO	1,1300	15:20	100	1.13	0.89 %	2000	1.1250	1.1300	2000	11	13	[+]
EQU	1.13 1.18	1.0200 1.2400	14:57 13:23 13:06 12:58	1500 442 2000 3000	1,1300 1,1300 1,1300 1,1300	2 2 3 1	10000 2500 10919 10000	1.1200 1.1050 1.1000 1.0800	1.1650 1.1700 1.1750 1.1800	900 1000 2000 8286	1 1 1 5
COMPREMUM	1,1400	15:20	7	1.14	0.88 %	5294	1.1150	1.1400	23	50	56	[+]
CPR	1.11 1.16	1.0300 1.2500	14:17 14:16 14:16 14:16	3620 2000 800 1570	1,1100 1,1100 1,1100 1,1100	1 2 5 1	1065 10555 34189 5000	1.1100 1.1050 1.1000 1.0900	1.1450 1.1500 1.1550 1.1600	4320 6200 2500 3608	3 3 1 1
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	1107	PKC	PKC	6962	0	0	[+]
CLC	0.00 0.00	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	1 4 1 1	3 26 10 250	3.7200 3.7100 3.7000 3.6900	3.0000 3.1800 3.2900 3.4000	1465 3000 380 100	2 1 1 1
SANWIL	1,3100	14:30	11	1.31	0.77 %	52	1.2900	1.3100	999	6	8	[+]
SNW	1.28 1.31	1.1800 1.4400	14:30 14:30 14:30 11:59	37 1 1 135	1,3100 1,3050 1,3050 1,2800	1 7 1 2	2000 10542 1384 3500	1.2850 1.2800 1.2750 1.2600	1.3150 1.3200 1.3250 1.3300	469 2488 782 14891	1 3 1 1
FASING	14,9000	15:09	3	14.90	0.68 %	525	14.3000	14.9000	338	0	0	[+]
FSG	14.90 14.90	13.5000 16.3000	15:09 15:09 15:09 15:09	2 2 2 2	14,9000 14,9000 14,9000 14,9000	1 3 2 2	75 1211 721 40	14.2000 14.1000 14.0000 13.9000	15.0000 15.3000 15.9000 16.0000	510 292 150 400	2 2 1 3
QUERCUS	11,9400	15:45	500	11.86	0.67 %	4047	11.9400	11.9800	1992	6	73	[+]
QRS	11.80 12.00	10.6800 13.0400	15:34 15:32 14:59 14:59	450 160 199 552	11,9400 11,9800 11,9800 11,9800	1 1 1 4	141 8 916 541	11.9200 11.9000 11.8200 11.8000	12.0000 12.0800 12.1200 12.1600	837 108 470 2614	3 1 1 1
AMBRA	18,4200	15:40	5	18.30	0.66 %	40	18.4200	18.4400	42	4	69	[+]
AMB	18.10 18.46	16.4800 20.1000	15:40 15:26 15:25 15:06	5 54 46 5	18,4200 18,4000 18,4000 18,4000	1 1 1 2	3 5 10 136	18.2800 18.2600 18.2400 18.2200	18.4600 18.4800 18.5200 18.5600	73 1300 10 10	1 1 1 1
CIGAMES	3,0500	15:44	43	3.05	0.66 %	1327	3.0250	3.0500	2679	117	353	[+]
CIG	2.98 3.05	2.7450 3.3550	15:40 15:39 15:37 15:32	20 55 20 539	3,0350 3,0400 3,0450 3,0500	3 5 4 1	1384 9338 5676 700	3.0200 3.0150 3.0100 3.0050	3.0600 3.0650 3.0700 3.0800	2000 5479 2820 457	1 2 2 1
SYGNITY	81,5000	15:41	7	81.70	0.62 %	359	81.5000	81.9000	39	10	814	[+]
SGN	80.80 83.90	73.6000 89.8000	15:41 15:41 15:41 15:40	3 51 100 41	81,5000 81,6000 81,6000 81,8000	1 2 3 1	50 102 72 6	81.2000 81.1000 81.0000 80.8000	82.0000 82.4000 82.7000 82.8000	39 230 38 34	1 2 1 1
ASBIS	68,4000	15:44	18	68.00	0.59 %	586	68.3000	68.4500	690	149	10 200	[+]
ASB	67.85 69.35	61.2000 74.8000	15:42 15:41 15:39 15:39	1 25 100 2	68,4500 68,4500 68,4000 68,3000	4 1 1 4	308 68 240 1285	68.2500 68.2000 68.1500 68.1000	68.5000 68.5500 68.6000 68.6500	1254 114 191 1018	8 1 2 3
BLOOBER	25,7500	15:40	1	25.60	0.59 %	19	26.1000	26.2000	222	9	240	[+]
BLO	25.50 26.20	23.0500 28.1500	15:40 15:40 15:40 15:40	73 20 54 98	25,7500 25,8500 25,8500 25,9000	1 1 2 1	32 42 253 149	25.8000 25.7500 25.6500 25.6000	26.2500 26.4000 26.4500 26.5000	100 50 500 531	1 1 1 3
PCCEXOL	2,0000	15:32	11	1.99	0.50 %	1280	1.9850	2.0000	614	30	59	[+]
PCX	1.98 2.01	1.7950 2.1800	15:20 15:19 15:09 15:07	292 103 101 29	2,0000 2,0000 2,0000 2,0000	5 3 3 4	2039 1110 4015 1740	1.9800 1.9750 1.9700 1.9650	2.0100 2.0200 2.0300 2.0400	2565 5233 3500 7081	6 8 5 7
MAKARONPL	21,3500	15:44	9	21.35	0.47 %	19	21.3500	21.5000	351	2	42	[+]
MAK	21.30 21.50	19.2200 23.4500	15:41 15:41 15:39 15:35	4 196 3 182	21,3500 21,3500 21,5000 21,3500	2 5 1 4	135 1448 20 183	21.3000 21.2500 21.2000 21.1500	21.6000 21.6500 21.7000 21.7500	100 108 581 120	3 2 3 2
ORCOGROUP	4,4800	15:27	15	4.46	0.45 %	420	3.4600	4.4800	267	0	0	[+]
OPG	4.46 4.48	4.0200 4.9000	15:27 13:38 15:52 15:49	5 5 383 100	4,4600 4,4600 4,4600 4,4600	1 1 1 1	100 828 928 1028	3.4400 3.3000 3.2800 3.2200	4.5200 4.6000 4.6200 4.7000	17123 3436 828 50	1 2 1 1
STAPORKOW	4,6800	15:10	1	4.66	0.43 %	2382	4.6600	4.7400	1	0	1	[+]
ZUK	4.66 4.78	4.2000 5.1000	11:58 11:58 11:57 10:31	9 1 1 10	4,7800 4,7400 4,6800 4,7800	3 2 1 1	702 1722 1000 962	4.6200 4.6000 4.5400 4.5000	4.7600 4.7800 4.8000 4.8600	250 1703 1599 1573	1 2 1 2
EUROTEL	23,8000	15:44	1	23.50	0.42 %	44	23.6500	23.8000	42	2	58	[+]
ETL	23.05 24.60	21.1500 25.8500	15:44 14:49 14:46 14:20	1 30 30 72	23,8000 23,8500 23,8000 23,6500	4 1 2 1	476 130 133 722	23.6000 23.5500 23.1500 23.1000	24.0000 24.4000 24.4500 24.5500	72 56 301 145	1 1 1 2
SYNEKTIK	285,0000	15:45	1	284.00	0.42 %	13	284.4000	285.0000	26	8	2 416	[+]
SNT	282.40 286.40	255.6000 312.4000	15:45 15:45 15:45 15:45	5 10 3 1	284,4000 284,4000 285,2000 285,2000	1 1 2 2	13 70 28 132	284.2000 284.0000 283.8000 283.6000	285.2000 285.4000 285.6000 285.8000	16 17 86 96	1 1 1 2
EUCO	0,5120	14:52	5	0.00	0.39 %	500	PKC	PKC	79374	0	0	[+]
EUC	0.00 0.00	0.4590 0.5610	14:50 14:49 14:49 14:08	495 1000 300 1960	0,5100 0,5010 0,5010 0,5100	1 1 1 1	2001 10 1000 3358	0.5000 0.4890 0.4780 0.4765	0.4890 0.4980 0.5000 0.5100	5000 1000 1979 1031	1 1 3 2
ARCHICOM	54,6000	14:27	17	56.00	0.37 %	1	54.0000	54.6000	11	2	101	[+]
ARH	54.40 56.20	50.4000 61.6000	13:45 13:39 13:32 13:00	44 60 107 15	54,8000 54,8000 55,0000 56,0000	1 2 2 1	35 107 240 98	53.6000 53.4000 53.2000 53.0000	54.8000 55.6000 55.8000 56.0000	46 390 135 602	1 2 1 4
ACTION	29,9500	15:34	175	29.85	0.34 %	145	29.9500	30.0000	20	4	134	[+]
ACT	29.85 30.25	26.9000 32.8000	15:17 15:09 15:08 15:07	1 14 19 290	30,0000 30,0000 30,0000 29,9500	6 6 4 2	720 20 220 5	29.9000 29.8500 29.8000 29.7500	30.0500 30.1000 30.1500 30.2000	1072 37 20 188	5 4 1 4
RAWLPLUG	15,1000	11:52	2	15.10	0.33 %	101	14.7000	15.0000	500	0	3	[+]
RWL	15.10 15.10	13.6000 16.6000	11:51 11:25 09:08 09:00	2 1 207 2	15,1000 15,1000 15,1000 15,1000	2 1 2 1	244 514 235 1100	14.6500 14.6000 14.5500 14.5000	15.1000 15.2000 15.2500 15.3000	3341 1000 173 491	5 1 1 1
BOOMBIT	6,0600	15:00	220	6.20	0.33 %	204	6.0600	6.1400	499	2	13	[+]
BBT	6.04 6.20	5.5800 6.8200	14:52 14:19 14:19 13:07	76 1 9 100	6,0600 6,1400 6,1200 6,0400	3 2 4 1	435 815 317 100	6.0400 6.0200 6.0000 5.9600	6.1600 6.1800 6.2800 6.3000	2000 719 391 1320	1 2 1 3
UNIBEP	14,7800	15:24	4	14.74	0.27 %	413	14.7000	14.7800	2191	4	62	[+]
UNI	14.70 14.94	13.2800 16.2000	15:16 15:12 15:10 15:03	30 2 22 2	14,7800 14,7800 14,7000 14,7800	2 2 1 2	43 16 8 43	14.6800 14.6600 14.6400 14.6200	14.9200 14.9400 14.9600 14.9800	150 343 175 165	1 1 2 2
SHOPER	39,8000	15:45	117	39.75	0.25 %	73	39.7500	39.9500	475	17	697	[+]
SHO	39.65 40.80	35.8000 43.7000	15:40 15:40 15:40 15:40	343 45 56 5	39,8000 39,8000 39,8000 39,8000	4 2 1 2	222 800 5 68	39.7000 39.6500 39.6000 39.5500	40.2500 40.3000 40.5000 40.6000	38 164 2170 305	1 1 2 3
FORTE	20,0000	15:15	50	20.00	0.25 %	309	19.9000	19.9500	135	1	20	[+]
FTE	19.90 20.00	18.0000 22.0000	15:03 15:01 14:56 14:56	63 200 25 175	20,0000 20,0000 20,0000 20,0000	1 4 7 4	147 243 842 563	19.8500 19.8000 19.7500 19.7000	20.0000 20.3000 20.4000 20.5000	238 225 706 1	1 2 2 1
ELEKTROTI	60,7000	15:45	1	60.70	0.25 %	29	60.5000	60.7000	59	15	910	[+]
ELT	58.80 61.45	54.6500 66.7500	15:45 15:44 15:44 15:44	10 49 14 2	60,7000 60,5000 60,5000 60,5000	1 2 3 1	16 52 365 14	60.4500 60.4000 60.3500 60.3000	60.7500 60.8000 60.8500 60.9000	10 6 8 199	1 1 1 3
ZAMET	0,8600	14:38	8	0.84	0.23 %	2834	0.8400	0.8600	5568	18	16	[+]
ZMT	0.83 0.86	0.7560 0.9240	14:33 14:26 14:26 14:21	180 1198 1002 15	0,8400 0,8600 0,8580 0,8580	1 2 2 4	66 3065 1503 7116	0.8380 0.8360 0.8340 0.8320	0.8620 0.8640 0.8660 0.8680	50 1155 15364 1000	1 1 4 2
EDINVEST	8,5800	15:27	11	8.56	0.23 %	138	8.5600	8.5800	802	1	8	[+]
EDI	8.56 8.60	7.7200 9.4000	15:16 14:58 14:57 13:52	1 1 10 175	8,5800 8,5800 8,5800 8,5800	1 1 2 1	11 118 352 188	8.5400 8.5200 8.5000 8.4800	8.6000 8.8200 8.8400 8.8800	1000 2 170 14	2 1 1 1
STALPROFI	9,2000	15:24	1	9.26	0.22 %	131	9.1800	9.2000	872	14	131	[+]
STF	9.16 9.30	8.3400 10.1500	15:22 15:18 14:22 14:19	5 12 57 5	9,2000 9,1800 9,1800 9,1800	2 2 1 1	330 1200 250 2500	9.1600 9.1400 9.1200 9.0800	9.2200 9.2600 9.2800 9.3000	5 2 5871 5096	1 1 2 4
PEKABEX	9,0000	15:44	251	9.00	0.22 %	375	8.9800	9.0000	1918	460	4 159	[+]
PBX	8.95 9.29	8.1000 9.9000	15:44 15:43 15:43 15:38	749 821 179 200	9,0000 9,0000 9,0000 9,0000	1 4 2 1	2000 397 120 10	8.9700 8.9500 8.9400 8.9300	9.0200 9.0800 9.1600 9.1800	715 4 4 805	1 1 1 3
MOL	49,4800	15:44	611	49.30	0.20 %	3	49.4200	49.5600	150	5	259	[+]
MOL	47.24 49.48	44.3800 54.2000	15:44 15:43 15:42 15:41	80 50 6 18	49,4200 49,4800 49,4000 49,4800	1 1 1 2	1000 1000 30 68	49.3600 49.2400 48.0000 47.8000	49.6200 49.9200 49.9800 50.0000	36 100 1007 109	1 1 2 3
ASTARTA	53,0000	15:35	52	53.90	0.19 %	2	52.9000	53.0000	1377	8	446	[+]
AST	52.00 53.90	48.5500 59.2000	15:22 15:22 15:21 15:21	10 10 34 6	52,9000 52,9000 52,6000 52,7000	1 1 4 2	10 57 126 140	52.7000 52.6000 52.5000 52.4000	53.2000 53.4000 53.5000 53.6000	52 109 99 150	2 1 1 1
AGROTON	4,8500	15:01	332	4.85	0.10 %	17	4.8450	4.8700	3	2	8	[+]
AGT	4.85 4.85	4.3650 5.3200	13:40 12:03 11:52 09:59	268 294 30 195	4,8500 4,8450 4,8450 4,8450	1 2 1 2	20 2 7 295	4.7200 4.6650 4.6600 4.6500	4.8800 4.8850 4.8900 4.8950	798 36 558 227	1 4 3 3
WITTCHEN	15,9600	15:40	2	15.95	0.06 %	1	15.8500	15.9600	18	18	280	[+]
WTN	15.71 16.00	14.3600 17.5400	15:40 15:40 15:34 15:34	1 1 100 44	15,9700 15,9600 15,8000 15,8000	1 1 1 1	100 125 10 24	15.8400 15.8000 15.7900 15.7800	15.9700 15.9800 15.9900 16.0000	5 90 222 1229	1 3 5 7
ALTUSTFI	2,9100	15:16	5	2.91	0.00 %	1	2.8300	2.9100	370	0	1	[+]
ALI	2.81 2.91	2.6200 3.2000	14:47 12:31 09:18 09:00	2 13 2 33	2,9100 2,9100 2,8100 2,9100	1 1 1 2	700 392 5 725	2.8200 2.8100 2.7400 2.7300	2.9400 2.9700 2.9800 2.9900	3076 1500 1800 1200	3 1 3 1
PRAGMAINK	3,1000	16:38	7	0.00	0.00 %	2485	3.0400	3.1400	20	0	0	[+]
PRI	0.00 0.00	2.8000 3.4000	16:38 16:38 16:38 16:38	5 5 5 5	3,1000 3,1000 3,1000 3,1000	1 2 2 2	520 350 530 660	3.0200 2.9800 2.9600 2.9000	3.1600 3.1800 3.2000 3.2200	70 2790 50 20	2 3 1 1
MOJ	1,6000	17:04	3800	0.00	0.00 %	4700	1.6000	1.6900	4	0	0	[+]
MOJ	0.00 0.00	1.4400 1.7600	17:04 16:42 16:33 15:10	200 4800 740 2990	1,6000 1,6000 1,6000 1,6000	1 1 1 1	388 1000 530 700	1.5300 1.5100 1.5000 1.4500	1.7000 1.7400 1.7500 1.7700	4600 3400 1100 5500	1 2 1 1
MARVIPOL	11,4000	15:44	40	11.40	0.00 %	10807	11.3500	11.4000	11765	29	326	[+]
MVP	11.30 11.45	10.3000 12.5000	15:40 15:38 15:36 15:34	1 17 115 330	11,4000 11,4000 11,3500 11,3500	7 1 3 3	2369 1300 125 894	11.3000 11.2500 11.2000 11.1500	11.4500 11.5000 11.5500 11.6000	7132 11604 9028 1807	6 16 11 6
FABRITY	25,1000	13:26	4	25.10	0.00 %	216	24.9000	25.1000	312	1	27	[+]
FAB	24.90 25.10	22.6000 27.6000	13:26 13:26 13:22 12:16	3 9 16 58	25,1000 25,0000 25,0000 24,9000	7 6 5 3	634 1768 1132 2700	24.8000 24.7000 24.6000 24.5000	25.3000 25.5000 25.6000 25.8000	396 100 170 120	1 1 1 2
SILVANO	5,2800	17:00	33	0.00	0.00 %	411	5.0400	5.1200	333	0	0	[+]
SFG	0.00 0.00	4.7600 5.8000	17:00 15:46 15:46 16:33	167 167 4 320	5,2800 4,9000 4,9400 5,2000	1 1 1 1	1000 365 100 1650	5.0200 4.9000 4.8600 4.8500	5.2800 5.3000 5.4400 5.5600	194 386 213 123	1 1 1 1
PCCROKITA	69,0000	15:40	30	69.00	0.00 %	76	69.0000	69.1000	79	2	139	[+]
PCR	68.10 69.00	62.1000 75.9000	15:40 15:40 15:40 15:37	22 39 40 31	69,0000 69,0000 69,0000 69,0000	1 1 2 3	16 200 101 279	68.6000 68.5000 68.3000 68.2000	69.2000 69.3000 69.5000 69.6000	102 30 30 50	5 2 1 2
HELIO	57,0000	15:37	26	54.60	0.00 %	18	55.0000	57.0000	14	0	22	[+]
HEL	54.60 57.20	49.2000 60.0000	15:37 15:37 13:45 13:11	40 7 4 30	57,0000 57,0000 57,0000 55,2000	1 1 2 3	139 56 43 502	54.8000 54.6000 54.2000 54.0000	57.2000 57.4000 57.6000 57.8000	229 133 60 50	1 1 1 1
MILKILAND	1,7400	15:21	127	1.74	0.00 %	1010	1.7000	1.7400	4411	2	4	[+]
MLK	1.70 1.74	1.5660 1.9140	15:20 15:00 13:23 12:07	120 1000 10 550	1,7400 1,7180 1,7000 1,7000	2 1 3 3	1120 30 2481 2100	1.6960 1.6940 1.6920 1.6900	1.7460 1.7500 1.7560 1.7660	1000 6000 58 1500	1 2 1 2
PATENTUS	2,9600	15:32	206	2.96	0.00 %	251	2.9000	2.9600	1784	3	8	[+]
PAT	2.90 2.96	2.6700 3.2500	15:32 15:21 15:15 14:40	394 1 34 20	2,9500 2,9500 2,9000 2,9500	3 4 1 2	1105 1325 500 1150	2.8900 2.8800 2.8700 2.8600	2.9700 2.9900 3.0300 3.0500	918 899 425 300	2 1 1 1
NTCAPITAL	0,6120	16:49	30	0.00	0.00 %	500	0.5900	0.6120	370	0	0	[+]
NTC	0.00 0.00	0.5520 0.6720	16:44 16:44 15:18 15:12	290 210 100 290	0,5900 0,5900 0,6120 0,5900	1 1 4 1	1500 500 15503 500	0.5880 0.5820 0.5800 0.5780	0.6140 0.6180 0.6200 0.6220	500 5000 7672 2980	1 1 2 1
INTROL	7,6200	14:41	3	7.62	0.00 %	1	7.5000	7.6200	11	0	1	[+]
INL	7.62 7.62	6.8600 8.3800	12:51 11:13 11:02 09:53	2 4 3 6	7,6200 7,6200 7,6200 7,6200	1 3 2 2	90 173 508 268	7.4800 7.4600 7.4400 7.4200	7.6400 7.6600 7.6800 7.7000	412 110 340 1440	3 1 2 1
SKYLINE	1,5000	09:42	1	0.00	0.00 %	288	1.4300	1.5000	6549	0	0	[+]
SKL	0.00 0.00	1.3500 1.6500	09:41 09:25 11:16 16:49	606 2 392 2608	1,4900 1,4900 1,4900 1,4900	1 2 1 1	10 8402 4000 2469	1.4200 1.4000 1.3700 1.3500	1.5900 1.6900 1.7900 1.8800	3000 3000 5000 690	1 1 1 1
XPLUS	2,6200	10:35	5	2.62	0.00 %	199	2.5600	2.6200	270	0	0	[+]
XPL	2.62 2.62	2.3600 2.8800	16:36 16:17 16:17 16:16	25 1239 300 200	2,6200 2,6000 2,6000 2,5900	1 1 1 1	2975 278 1 200	2.5400 2.5200 2.5000 2.4800	2.6300 2.6500 2.6600 2.6900	690 3750 4025 130	1 2 3 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	8	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VIVID	0,6390	14:18	49	0.63	0.00 %	100	0.6300	0.6390	1451	6	4	[+]
VVD	0.63 0.64	0.5700 0.6960	14:18 13:36 13:36 13:36	1 29 20 19	0,6390 0,6390 0,6390 0,6390	1 1 1 1	11000 2980 92 1720	0.6260 0.6250 0.6230 0.6120	0.6400 0.6410 0.6420 0.6430	5200 687 796 15453	2 1 2 1
PHN	9,5800	14:11	207	9.58	0.00 %	500	9.5200	9.5800	546	1	7	[+]
PHN	9.58 9.58	8.6400 10.5000	13:17 09:23 09:23 09:23	500 2 2 2	9,5800 9,5800 9,5800 9,5800	3 1 2 3	272 50 285 460	9.5000 9.4800 9.4400 9.4200	9.6000 9.6600 9.6800 9.7000	1203 1060 2252 2079	1 1 2 1
DMGROUP	2,3000	13:59	90	2.32	0.00 %	10	2.2900	2.3300	1660	3	6	[+]
DMG	2.30 2.33	2.0900 2.5500	11:11 11:10 11:10 10:56	300 1999 211 18	2,3300 2,3200 2,3200 2,3200	1 2 2 2	5 3905 105 305	2.2800 2.2700 2.2600 2.2500	2.3700 2.3800 2.4000 2.4200	3450 195 3756 223	1 2 3 2
COMPERIA	4,8000	09:06	62	4.80	0.00 %	40	4.6200	4.8000	1700	1	3	[+]
CPL	4.80 4.80	4.3200 5.2500	09:03 15:05 15:05 09:08	577 100 957 888	4,8000 4,8000 4,8000 4,8000	1 1 1 1	1700 135 141 430	4.6000 4.5400 4.4400 4.4200	4.8800 4.9000 5.0000 5.2000	1000 1345 120 790	1 2 1 2
OTMUCHOW	5,6600	11:50	200	5.86	0.00 %	179	5.5600	5.6600	1326	0	1	[+]
OTM	5.66 5.86	5.2800 6.4400	09:00 14:21 11:22 10:35	1 1 8 10	5,8600 5,6600 5,6200 5,8600	1 1 3 1	370 400 485 500	5.5400 5.5200 5.5000 5.4800	5.8600 5.9000 5.9200 5.9400	846 669 10 400	2 2 1 1
KSGAGRO	3,7750	15:21	40	3.72	0.00 %	100	3.7700	3.7750	210	1	4	[+]
KSG	3.71 3.78	3.3500 4.0900	15:03 14:38 14:11 12:57	593 7 39 133	3,7650 3,7650 3,7400 3,7200	1 1 1 1	50 100 61 39	3.7600 3.7500 3.7400 3.7250	3.7800 3.7850 3.7900 3.8300	250 773 500 16	1 1 1 2
KINOPOL	20,0000	15:45	50	20.00	0.00 %	995	19.9500	20.0000	816	2	40	[+]
KPL	19.90 20.00	18.0000 22.0000	15:37 15:28 15:17 14:42	20 1 1 79	20,0000 20,0000 19,9500 20,0000	6 2 1 2	1440 71 531 607	19.9000 19.8500 19.8000 19.7500	20.1000 20.2000 20.3000 20.4000	161 200 586 775	2 2 2 3
KOMPAP	19,2000	11:37	10	0.00	0.00 %	67	19.1000	19.2000	400	0	0	[+]
KMP	0.00 0.00	17.3000 21.0000	11:11 10:46 12:51 12:37	10 10 68 2	19,2000 19,2000 19,2000 19,2000	1 2 1 1	55 500 500 420	19.0000 18.8000 18.5000 18.4000	20.6000 21.0000 21.8000 23.6000	455 195 50 300	1 1 1 1
KOGENERA	80,8000	15:45	1	77.20	0.00 %	99	80.2000	80.8000	140	28	2 153	[+]
KGN	76.00 81.10	69.5000 84.9000	15:45 15:45 15:43 15:43	39 8 7 1	80,8000 80,5000 80,5000 80,5000	1 2 2 1	475 295 24 77	80.0000 79.9000 79.7000 79.5000	81.0000 81.1000 81.4000 81.5000	2667 40 108 136	3 1 2 3
INSTALKRK	37,6000	14:54	1	37.60	0.00 %	309	37.6000	37.9000	47	1	28	[+]
INK	37.60 37.90	33.9000 41.3000	13:37 12:46 11:30 11:10	2 1 1 42	37,9000 37,9000 37,6000 37,6000	3 3 3 2	296 240 171 121	37.5000 37.4000 37.3000 37.1000	38.0000 38.4000 38.5000 38.8000	270 50 600 82	2 1 2 1
IDMSAPL	0,4980	09:57	50	0.00	0.00 %	1000	0.4540	0.4980	2331	0	0	[+]
IDM	0.00 0.00	0.4500 0.5450	09:00 09:00 12:32 12:29	81 19 100 10	0,4980 0,4980 0,4980 0,4980	2 1 1 1	5840 17000 200 2000	0.4520 0.4500 0.4000 0.3980	0.5000 0.5150 0.5200 0.5450	15100 3000 3932 2986	1 1 1 1
FON	1,6000	15:42	150	1.60	0.00 %	6279	1.6000	1.6700	566	1	2	[+]
FON	1.60 1.60	1.4400 1.7600	13:40 09:00 14:03 12:48	438 600 270 80	1,6000 1,6000 1,6000 1,6000	1 5 2 1	1610 4632 4130 1322	1.5650 1.5600 1.5500 1.5200	1.6950 1.7000 1.7150 1.7400	400 2200 740 1452	1 3 1 2
MLSYSTEM	15,6000	15:35	10	15.44	0.00 %	211	15.3800	15.6000	502	1	17	[+]
MLS	15.38 15.60	13.9000 16.9800	15:35 15:35 15:33 15:32	89 11 10 125	15,3800 15,4000 15,6000 15,4000	4 2 1 1	848 3253 86 130	15.3600 15.3400 15.3200 15.3000	15.6600 15.6800 15.7000 15.7400	80 20 284 204	1 1 2 2
NEPTIS	15,1000	11:46	15	15.10	0.00 %	70	14.6000	15.1000	877	0	0	[+]
YAN	15.10 15.10	13.6000 16.6000	15:38 15:38 14:12 13:31	5 63 2 23	15,1000 15,0000 15,1000 15,1000	3 2 1 2	907 6 1 3	14.5000 14.4000 14.3000 14.2000	15.2000 15.3000 15.4000 15.5000	699 405 470 674	2 3 1 3
NOVITA	101,0000	10:53	29	102.00	0.00 %	11	101.0000	102.0000	65	0	3	[+]
NVT	101.00 102.00	91.8000 112.0000	10:53 09:29 09:29 16:17	2 1 1 1	101,0000 102,0000 102,0000 101,0000	1 3 1 1	2 25 10 10	100.5000 100.0000 99.6000 99.0000	102.5000 103.0000 104.0000 105.0000	5 85 5 30	1 2 1 4
DBENERGY	9,5000	13:35	25	9.50	0.00 %	10	9.3000	9.5000	479	0	0	[+]
DBE	9.50 9.50	8.5600 10.4500	09:00 09:00 17:00 12:38	2 2 10 3	9,5000 9,5000 9,5000 9,5200	1 2 1 2	11 15 2 6	9.2600 9.2000 9.1800 9.1200	9.7000 9.7400 9.7600 9.8000	10 20 98 80	1 1 2 1
PASSUS	124,0000	15:45	8	124.20	0.00 %	2	124.2000	124.8000	32	13	1 665	[+]
PAS	121.60 129.00	111.8000 136.6000	15:45 15:45 15:41 15:37	2 8 16 4	124,2000 124,8000 124,4000 125,0000	1 2 1 4	10 80 64 156	124.0000 123.6000 123.4000 123.2000	125.0000 125.8000 126.0000 126.4000	346 20 32 10	2 1 2 1
ERG	41,8000	11:44	4	0.00	0.00 %	190	40.0000	41.8000	19	0	0	[+]
ERG	0.00 0.00	37.8000 45.8000	11:38 17:00 09:38 09:01	2 2 46 144	41,8000 42,0000 40,0000 40,0000	1 1 1 0	25 40 3 0	38.0000 37.0000 34.0000 0.0000	42.0000 45.6000 46.0000 46.2000	180 64 48 1000	1 1 1 1
CAVATINA	13,6000	12:19	18	13.60	0.00 %	182	13.6000	13.6500	26	0	0	[+]
CAV	13.60 13.60	12.2500 14.9500	17:00 15:48 15:48 15:48	2 565 3 20	13,6000 13,4500 13,4500 13,4000	1 1 1 1	10 329 570 90	13.5000 13.4500 13.4000 13.3000	13.7000 13.7500 13.8000 13.8500	10 159 17 8	1 1 1 1
RENDER	77,4000	15:24	2	77.00	0.00 %	26	76.0000	76.6000	48	0	10	[+]
RND	75.40 77.80	69.4000 84.6000	15:08 13:28 13:28 13:28	23 1 2 4	76,2000 77,8000 77,8000 77,6000	2 2 1 2	32 75 14 112	75.4000 75.0000 74.8000 74.6000	76.8000 77.0000 78.0000 79.0000	23 200 20 25	1 1 1 1
BETACOM	5,1400	12:38	10	5.14	0.00 %	20	5.1400	5.2200	1700	0	0	[+]
BCM	5.14 5.14	4.6300 5.6400	09:00 16:14 10:47 10:47	5 10 600 40	5,1400 5,1400 5,1400 5,1400	1 1 1 1	153 2000 2000 20	5.1200 5.1000 5.0800 5.0400	5.2400 5.2600 5.5000 5.5600	2378 988 2535 635	1 1 3 1
MURAPOL	41,6000	15:37	623	41.95	0.00 %	120	41.5000	41.7000	977	12	501	[+]
MUR	41.50 41.95	37.8000 46.1000	15:37 15:37 15:37 15:37	38 61 65 30	41,6000 41,6000 41,6000 41,6000	1 1 3 2	80 12 589 38	41.4500 41.4000 41.3500 41.1500	41.7500 41.8000 41.8500 41.9500	170 20 715 50	2 1 1 1
CASPAR	5,0000	09:00	2	5.00	0.00 %	22	4.8000	4.9800	1602	0	0	[+]
CSR	5.00 5.00	4.5000 5.5000	17:00 17:00 12:32 12:32	1 1 1 2	5,0000 5,0000 5,0000 4,9800	1 1 1 1	1700 141 3 9	4.7600 4.7200 4.5200 4.5000	5.0000 5.0500 5.1000 5.1500	1379 2 246 7429	2 1 2 2
BBIDEVNFI	5,4000	13:39	2	5.38	0.00 %	355	5.4000	5.4800	300	0	0	[+]
BBD	5.38 5.40	4.8500 5.9000	10:13 14:29 12:23 10:55	2 40 1 1	5,3800 5,4000 5,4000 5,4000	1 2 2 3	93 1311 812 856	5.3800 5.3600 5.3400 5.3200	5.5000 5.5200 5.5400 5.5600	308 549 1000 366	1 1 1 1
URTESTE	42,5000	11:36	8	42.50	0.00 %	1	43.0000	43.5000	15	0	4	[+]
URT	42.30 42.60	38.3000 46.7000	11:36 09:54 09:54 09:45	50 18 2 5	42,6000 42,3000 42,5000 42,5000	1 2 2 1	192 12 181 20	42.5000 42.3000 42.2000 42.0000	43.6000 43.7000 43.8000 43.9000	8 12 10 12	1 1 1 1
IBSM	71,4000	15:07	5	68.40	0.00 %	130	68.8000	71.8000	120	0	10	[+]
IBS	68.40 71.40	61.6000 75.2000	15:07 09:01 09:00 09:00	125 1 1 1	71,2000 71,4000 71,2000 68,4000	2 1 3 1	12 3 3 18	68.6000 68.4000 68.2000 66.8000	74.4000 77.8000 78.0000 79.6000	15 9 655 2	1 1 1 1
DEBICA	85,3000	15:45	10	85.30	0.00 %	1	85.2000	85.3000	378	1	57	[+]
DBC	85.20 85.40	76.8000 93.8000	15:44 14:10 13:46 13:43	1 30 1 1	85,3000 85,3000 85,2000 85,2000	3 2 4 3	237 291 833 370	85.1000 85.0000 84.9000 84.8000	85.5000 85.6000 85.9000 86.0000	68 1 5 191	3 1 1 3
ONDE	9,1200	15:38	2	9.13	0.00 %	59	9.0600	9.1200	144	8	74	[+]
OND	9.00 9.18	8.2200 10.0400	15:38 15:38 15:35 15:32	10 2 50 40	9,1200 9,1200 9,0700 9,1200	1 1 1 3	130 200 500 746	9.0500 9.0400 9.0200 9.0100	9.1600 9.1700 9.1800 9.2000	593 803 1666 1414	1 1 2 4
TENDERHUT	5,8400	15:44	26	5.84	0.00 %	13	5.8400	5.8600	39	0	1	[+]
THG	5.84 5.84	5.2600 6.4200	09:27 09:27 09:27 09:27	1 40 40 40	5,8400 5,8400 5,8400 5,8400	1 1 1 1	40 25 40 2	5.8200 5.8000 5.7800 5.7600	5.9200 5.9400 5.9600 5.9800	55 50 50 50	2 1 1 1
POINTGROUP	2,0500	09:00	7	2.05	0.00 %	3981	2.0100	2.0400	2	0	0	[+]
PGM	2.05 2.05	1.8450 2.2500	15:19 15:14 11:56 11:56	140 518 13 2	2,0500 2,0100 2,0100 2,0200	1 1 1 1	3750 357 2000 1000	2.0000 1.9100 1.8900 1.8600	2.0500 2.1000 2.1100 2.2800	853 3572 3799 586	1 1 1 1
IMS	2,0000	15:25	27	2.04	0.00 %	1950	2.0100	2.0600	333	17	34	[+]
IMS	2.00 2.07	1.8360 2.2400	15:08 15:01 14:58 14:58	1000 1000 100 100	2,0000 2,0000 2,0000 2,0000	1 1 1 1	73 200 500 100	2.0000 1.9980 1.9840 1.9820	2.0650 2.0700 2.0800 2.0900	1084 3750 135 400	2 2 3 2
CLOUD	66,2000	13:43	8	66.20	0.00 %	77	64.4000	66.2000	228	0	4	[+]
CLD	64.40 66.20	59.6000 72.8000	13:43 13:43 13:18 12:42	10 27 4 1	66,0000 66,0000 64,4000 66,0000	1 2 1 1	200 130 1 100	64.2000 64.0000 63.0000 61.6000	66.6000 66.8000 67.0000 67.2000	29 50 78 112	1 1 1 1
WIKANA	7,7000	09:08	10	7.40	0.00 %	39	7.5000	7.6500	500	0	3	[+]
WIK	7.40 7.70	6.7000 8.1000	09:07 16:42 16:42 14:01	348 66 1 1	7,4000 7,7000 7,6000 7,7000	1 1 1 2	145 1040 410 2	7.4000 7.3500 7.2500 7.2000	7.7000 7.7500 7.9500 8.0000	1565 100 500 1237	2 1 1 3
SOPHARMA	8,0400	13:46	1149	0.00	0.00 %	300	7.3000	8.1000	579	0	0	[+]
SPH	0.00 0.00	7.2400 8.8400	13:10 13:05 10:35 10:34	150 150 161 270	8,0400 8,0400 8,0400 8,0000	1 1 2 1	140 188 363 99	7.2000 7.1200 6.9000 6.7400	8.2000 8.5000 8.8000 8.9000	161 100 89 150	1 1 1 1
ALTA	1,6450	14:00	2	1.61	0.00 %	110	1.6050	1.6450	988	0	0	[+]
AAT	1.61 1.65	1.4450 1.7650	09:44 09:00 14:04 10:31	12 60 13 1	1,6050 1,6050 1,6450 1,6000	1 1 1 1	130 797 12 4988	1.6000 1.5950 1.5850 1.5800	1.6500 1.6650 1.6700 1.6800	2397 750 3164 4465	2 1 1 1
INC SA	1,7000	13:56	500	1.74	0.00 %	240	1.7000	1.7200	250	7	12	[+]
INC	1.70 1.74	1.5650 1.9050	13:55 13:55 13:55 13:55	2305 100 37 58	1,7000 1,7000 1,7000 1,7050	1 1 1 1	432 629 70 2	1.6950 1.6900 1.6850 1.6800	1.7300 1.7350 1.7600 1.7650	1042 98 4546 1845	1 1 1 1
VRGSA	5,2200	15:44	599	5.24	0.00 %	29620	5.2200	5.2800	39672	74	391	[+]
VRG	5.22 5.28	4.7200 5.7600	15:44 15:44 15:44 15:44	200 43 24 259	5,2400 5,2400 5,2600 5,2600	5 2 4 2	19652 1250 1951 2033	5.2000 5.1600 5.1400 5.1200	5.3000 5.3200 5.3400 5.3600	7702 10325 58150 5	10 4 4 1
HERCULES	1,4600	15:43	50	1.46	0.00 %	1003	1.4250	1.4600	3930	37	54	[+]
HRS	1.43 1.49	1.3150 1.6050	15:39 15:39 15:33 15:32	2000 1670 100 500	1,4400 1,4400 1,4800 1,4500	1 2 3 1	1421 3100 11384 5000	1.4200 1.4150 1.4100 1.4050	1.4650 1.4800 1.4900 1.4950	2258 4900 8526 1000	1 2 3 2
TERMOREX	0,7000	16:41	22	0.00	0.00 %	790	0.6900	0.7000	478	0	0	[+]
TRR	0.00 0.00	0.6300 0.7700	11:35 11:34 10:18 10:18	400 100 15 15	0,6950 0,6950 0,7000 0,7000	2 1 2 1	2191 500 11690 500	0.6800 0.6750 0.6700 0.6650	0.7050 0.7100 0.7150 0.7200	500 500 2701 11000	1 1 2 2
KCI	0,9460	14:45	7	0.93	0.00 %	1883	0.9300	0.9460	4290	0	0	[+]
KCI	0.93 0.95	0.8380 1.0200	14:45 14:44 13:39 10:13	113 6 2 2	0,9300 0,9460 0,9300 0,9300	2 3 1 1	5776 7966 707 1696	0.9280 0.9220 0.9120 0.9100	0.9480 0.9500 0.9560 0.9580	6596 430 2955 5000	2 1 1 1
RELPOL	5,4600	15:07	20	5.44	0.00 %	6	5.3800	5.4400	20	2	9	[+]
RLP	5.36 5.46	4.9000 5.9800	15:07 14:56 14:55 14:07	20 20 50 80	5,4000 5,4200 5,4000 5,4000	1 2 5 2	334 528 1261 3476	5.3600 5.3400 5.3200 5.3000	5.4600 5.5000 5.5800 5.6000	410 1490 510 1	1 2 2 1
SANOK	21,6000	12:45	1	21.60	0.00 %	786	21.5000	21.6000	764	1	15	[+]
SNK	21.50 21.70	19.4500 23.7000	12:36 12:36 12:01 12:01	3 5 80 70	21,6000 21,6000 21,6000 21,5000	3 4 4 4	270 635 649 1097	21.4000 21.3000 21.2000 21.1000	21.7000 21.8000 21.9000 22.0000	131 257 414 1350	2 2 2 7
KRKA	1 050,0000	15:15	10	1,050.00	0.00 %	252	1048.0000	1062.0000	252	0	32	[+]
KRK	1,050.00 1,050.00	945.0000 1154.0000	15:15 13:24 10:57 16:45	11 1 8 1	1 050,0000 1 050,0000 1 050,0000 1 050,0000	1 1 1 1	2 1 19 1	1036.0000 1032.0000 1030.0000 1026.0000	1070.0000 1080.0000 1096.0000 1098.0000	22 5 22 1	1 1 1 1
KRVITAMIN	12,2500	13:26	50	12.25	0.00 %	2	12.2500	12.4500	104	0	1	[+]
KVT	12.25 12.25	11.0500 13.4500	17:04 16:35 16:35 16:16	2 4 21 3	12,2500 12,2500 12,2500 12,2000	1 1 2 1	230 99 148 177	12.2000 12.1000 11.8000 11.6500	12.5000 12.5500 12.7500 12.8000	463 4 2 509	1 1 1 1
STALPROD	244,0000	15:27	11	244.00	0.00 %	336	243.0000	244.0000	45	0	48	[+]
STP	241.00 244.00	220.0000 268.0000	14:27 14:24 13:54 13:01	11 5 1 50	243,0000 243,0000 244,0000 243,0000	3 5 3 4	28 69 53 100	241.0000 240.0000 239.0000 238.0000	245.0000 246.0000 247.0000 248.0000	10 52 15 15	2 6 2 2
SIMFABRIC	1,6080	13:42	868	1.60	0.00 %	1250	1.5620	1.6080	268	3	5	[+]
SIM	1.60 1.61	1.4420 1.7620	13:42 11:39 11:27 11:11	1132 277 123 600	1,6080 1,6020 1,6020 1,6020	2 1 1 2	953 888 500 1472	1.5600 1.5520 1.5500 1.5360	1.6100 1.6180 1.6220 1.6580	2216 2900 1400 500	2 1 1 1
BORYSZEW	4,8700	15:45	145	4.94	-0.10 %	1336	4.8750	4.9150	464	71	344	[+]
BRS	4.80 4.94	4.4500 5.4300	15:45 15:45 15:44 15:42	30 47 12 262	4,9050 4,9100 4,9200 4,9150	3 3 7 4	1585 10271 11334 1760	4.8600 4.8550 4.8500 4.8400	4.9200 4.9250 4.9400 4.9450	1563 1010 4267 2000	3 1 6 1
LUBAWA	9,2650	15:44	2	9.40	-0.11 %	687	9.2300	9.2550	217	505	4 646	[+]
LBW	9.00 9.40	8.4600 10.3400	15:44 15:44 15:43 15:43	292 247 56 162	9,2400 9,2400 9,2450 9,2450	2 1 1 1	1230 1162 100 100	9.2250 9.2150 9.2100 9.2050	9.2600 9.2650 9.2700 9.2750	8716 222 1363 541	2 1 2 2
RANKPROGR	3,9350	13:45	1	3.82	-0.13 %	150	3.8350	3.9000	1167	1	4	[+]
RNK	3.79 3.95	3.4400 4.2000	13:43 13:43 13:00 13:00	338 262 158 100	3,7900 3,8000 3,8000 3,8050	1 1 1 1	82 1856 2000 2000	3.7900 3.7850 3.7600 3.7350	3.9300 3.9350 3.9450 3.9700	151 99 579 1382	1 1 2 1
MOSTALZAB	6,4900	15:45	4	6.56	-0.15 %	645	6.4800	6.4900	95	29	188	[+]
MSZ	6.42 6.56	5.9100 7.2100	15:44 15:41 15:34 15:32	75 304 300 9	6,4800 6,4800 6,4900 6,4900	2 3 2 11	145 522 1314 4195	6.4700 6.4200 6.4100 6.4000	6.5100 6.5200 6.5300 6.5400	500 535 572 400	1 2 2 1
COALENERG	2,2960	15:44	309	2.33	-0.17 %	328	2.2820	2.3000	4	60	138	[+]
CLE	2.28 2.34	2.1020 2.5660	15:41 15:41 15:41 15:41	300 1000 10 100	2,2820 2,2820 2,2820 2,2820	6 1 1 1	2504 100 1200 740	2.2800 2.2780 2.2740 2.2720	2.3140 2.3160 2.3280 2.3300	296 1603 500 472	1 1 1 1
BIOMAXIMA	11,6200	15:37	5	11.64	-0.17 %	30	11.4400	11.6200	253	2	18	[+]
BMX	11.40 11.64	10.4800 12.8000	15:35 12:21 11:53 11:53	40 86 76 46	11,4400 11,6200 11,6200 11,6000	1 4 3 1	50 207 223 50	11.4200 11.4000 11.3800 11.3600	11.6400 11.6600 11.6800 11.7000	647 89 150 50	3 2 2 1
WIRTUALNA	58,3000	15:33	6	58.40	-0.17 %	41291	58.3000	58.5000	6140	7	380	[+]
WPL	58.30 58.50	52.6000 64.2000	15:27 15:27 15:27 15:24	17 10 18 100	58,5000 58,5000 58,5000 58,4000	15 3 12 2	41870 1100 2837 309	58.2000 58.1000 58.0000 57.9000	58.6000 58.7000 58.8000 58.9000	5955 456 249 2123	14 7 7 8
TSGAMES	107,9000	15:44	9	108.00	-0.19 %	208	107.8000	108.2000	192	22	2 405	[+]
TEN	107.40 109.00	97.2000 118.8000	15:44 15:44 15:43 15:38	74 10 47 1	107,9000 107,9000 107,9000 108,3000	1 2 2 5	13 731 531 314	107.6000 107.5000 107.4000 107.3000	108.3000 108.5000 108.6000 108.7000	64 170 72 348	2 1 1 4
POLWAX	0,9960	12:43	150	1.00	-0.20 %	5	0.9820	0.9960	7351	10	10	[+]
PWX	0.98 1.00	0.9000 1.0950	11:44 11:42 11:42 10:55	20 2350 1201 4247	0,9960 0,9780 0,9780 0,9780	2 1 1 2	420 20 20 1822	0.9760 0.9740 0.9720 0.9700	0.9980 1.0000 1.0100 1.0200	3016 1980 10062 4527	3 3 3 2
SNIEZKA	86,4000	15:44	13	86.60	-0.23 %	35	86.0000	86.4000	27	0	30	[+]
SKA	85.20 86.60	78.0000 95.2000	15:14 13:55 13:55 12:49	10 5 5 100	86,0000 85,4000 85,8000 86,6000	2 1 4 1	24 5 73 9	85.6000 85.4000 85.2000 85.0000	86.6000 87.0000 87.4000 87.6000	752 60 31 140	1 1 2 2
PEPEES	0,8680	14:48	2000	0.87	-0.23 %	1563	0.8340	0.8700	3498	2	2	[+]
PPS	0.87 0.87	0.7840 0.9560	09:00 10:58 10:58 10:02	2 3660 4998 5000	0,8700 0,8700 0,8700 0,8580	1 3 2 1	65 11137 1030 61	0.8320 0.8300 0.8200 0.8180	0.8800 0.8860 0.8900 0.9000	8523 2000 100 46030	1 1 1 2
AIGAMES	0,8180	13:13	37	0.82	-0.24 %	63	0.8100	0.8180	597	0	0	[+]
ALG	0.78 0.82	0.7380 0.8980	12:53 12:52 12:36 11:30	2 2 180 22	0,8180 0,8180 0,8100 0,7820	2 3 1 1	3513 5662 1300 10	0.7820 0.7800 0.7700 0.7660	0.8200 0.8240 0.8500 0.8700	1163 4877 1200 150	1 1 1 1
MEXPOLSKA	3,9000	11:58	10	3.91	-0.26 %	51	3.8600	3.8900	700	1	2	[+]
MEX	3.90 3.91	3.5200 4.3000	10:53 09:00 17:00 16:23	560 2 2 1	3,9000 3,9100 3,9100 3,9100	1 1 1 2	70 82 500 2588	3.8300 3.8200 3.8100 3.8000	3.9000 3.9100 3.9200 3.9300	430 1047 2803 904	1 5 3 2
APLISENS	18,4500	14:05	81	18.40	-0.27 %	110	18.1500	18.4500	468	0	7	[+]
APN	18.10 18.45	16.6000 20.2000	12:22 12:22 10:27 10:27	1 10 87 100	18,4500 18,4000 18,1000 18,1500	2 3 1 4	213 409 300 572	18.1000 18.0000 17.9000 17.8000	18.5000 18.6000 18.6500 18.7000	600 880 2 122	2 2 1 4
PCFGROUP	3,6850	15:43	220	3.70	-0.27 %	411	3.6550	3.6900	1317	26	96	[+]
PCF	3.62 3.75	3.3300 4.0700	15:39 15:07 14:47 13:36	5 100 226 70	3,6850 3,6700 3,6950 3,7200	2 1 1 1	1298 411 685 411	3.6500 3.6450 3.6400 3.6350	3.7150 3.7200 3.7450 3.7500	1260 1019 2222 634	1 1 1 1
POLTREG	17,1500	15:40	275	17.50	-0.29 %	40	17.1000	17.4000	1019	2	42	[+]
PTG	17.15 17.50	15.7500 19.2500	15:07 15:07 15:07 15:07	150 175 97 78	17,1500 17,1500 17,1500 17,1500	1 3 1 1	70 608 29 100	17.0500 17.0000 16.9000 16.8500	17.4500 17.5000 17.6500 17.7000	1389 1135 50 200	1 3 1 1
NOVAVISGR	0,6880	15:21	774	0.70	-0.29 %	16	0.6770	0.6880	1226	18	12	[+]
NVG	0.67 0.70	0.6280 0.7660	14:34 14:34 13:26 13:16	1086 714 50 152	0,6980 0,6970 0,6970 0,6970	1 1 3 2	67 2000 3368 666	0.6760 0.6750 0.6740 0.6720	0.6980 0.6990 0.7000 0.7020	6703 500 81187 15	2 1 6 1
SELVITA	32,0000	15:45	31	32.00	-0.31 %	237	31.7500	32.0000	704	10	322	[+]
SLV	31.55 32.10	28.8000 35.2000	15:39 15:39 15:38 15:38	1 49 51 100	31,8000 31,8000 31,8000 31,8000	1 2 3 7	20 319 52 663	31.7000 31.6000 31.5500 31.5000	32.1000 32.2000 32.3000 32.4000	200 496 60 400	1 2 1 1
ATAL	61,4000	15:38	50	61.40	-0.32 %	25	61.1000	61.4000	159	3	191	[+]
1AT	61.00 61.80	55.3000 67.5000	15:35 15:29 15:28 15:28	3 1 14 14	61,4000 61,4000 61,4000 61,3000	2 2 1 1	300 55 1 70	61.0000 60.9000 60.8000 60.6000	61.5000 61.6000 61.7000 61.8000	81 218 50 150	2 2 1 1
ZEPAK	18,4800	15:37	2	18.50	-0.32 %	354	18.4200	18.4800	56	3	50	[+]
ZEP	18.36 18.50	16.6600 20.3500	15:28 15:28 15:28 15:16	5 300 95 7	18,4200 18,4200 18,4400 18,4800	1 1 5 5	54 285 694 122	18.4000 18.3800 18.3600 18.3400	18.5600 18.5800 18.6800 18.7600	106 101 75 106	3 2 1 1
COMP	57,4000	15:45	20	57.60	-0.35 %	63	57.4000	57.8000	139	3	179	[+]
CMP	57.40 58.00	51.9000 63.3000	15:18 15:11 15:01 15:00	2 3 99 200	57,8000 57,4000 57,4000 57,4000	3 3 4 3	31 203 163 867	57.3000 57.2000 57.1000 57.0000	58.0000 58.3000 58.4000 58.6000	259 20 374 40	1 1 1 1
BEST	27,9000	14:16	20	28.00	-0.36 %	370	27.8000	27.9000	64	4	121	[+]
BST	27.90 28.00	25.2000 30.8000	14:16 13:59 12:29 12:23	10 7 60 190	27,9000 28,0000 28,0000 28,0000	1 1 2 4	190 40 280 296	27.7000 27.6000 27.5000 27.4000	28.0000 28.3000 28.4000 28.5000	270 67 40 60	1 1 1 1
BIOTON	4,1850	15:42	6	4.14	-0.36 %	467	4.1400	4.1850	46	15	64	[+]
BIO	4.14 4.26	3.7300 4.5500	15:41 15:40 15:40 15:40	281 333 205 153	4,1850 4,1400 4,1400 4,1400	2 3 2 1	1100 2682 703 4	4.1350 4.1300 4.1200 4.1150	4.1900 4.1950 4.2000 4.2300	75 3335 6852 2612	1 1 3 1
PKNORLEN	139,5000	15:45	1	140.20	-0.36 %	543	139.4200	139.5000	551	496	69 177	[+]
PKN	138.66 141.78	126.1800 154.2200	15:45 15:45 15:45 15:45	107 94 8 108	139,4600 139,4400 139,5000 139,4600	1 3 2 4	100 421 175 265	139.4000 139.3600 139.3400 139.3200	139.5400 139.5600 139.5800 139.6000	273 159 128 469	2 3 2 4
HARPER	5,4800	14:04	3	5.64	-0.36 %	77	5.2000	5.4200	1779	8	45	[+]
HRP	5.14 5.64	5.0800 6.2000	14:04 14:04 14:03 14:03	71 1 700 600	5,3600 5,2400 5,1600 5,1600	1 1 1 2	1448 3 250 150	5.1800 5.1600 5.1400 5.1200	5.4400 5.4600 5.5800 5.6000	350 250 110 1000	1 1 1 1
DGA	26,9000	11:16	30	26.90	-0.37 %	5	26.6000	26.9000	336	0	1	[+]
DGA	26.90 26.90	24.3000 29.5000	11:11 11:11 11:35 10:25	5 5 100 1	27,0000 27,0000 27,1000 26,4000	1 1 1 1	9 2 293 90	26.4000 25.8000 25.6000 25.0000	27.0000 28.0000 28.2000 28.5000	190 200 338 600	1 1 1 1
GAMFACTOR	4,9800	15:36	200	5.09	-0.40 %	1000	5.0000	5.0900	569	1	7	[+]
GIF	4.94 5.09	4.5850 5.5900	13:25 11:27 10:17 09:21	1000 3 17 130	5,0000 5,0900 4,9400 5,0000	1 3 1 1	400 838 800 2	4.9800 4.9400 4.9000 4.8600	5.1000 5.1500 5.1700 5.1800	1133 200 330 310	2 1 1 2
GETIN	0,4960	15:37	115	0.50	-0.40 %	8100	0.4960	0.4985	80	193	96	[+]
GTN	0.49 0.50	0.4500 0.5500	15:37 15:37 15:33 15:22	80 1785 215 4771	0,4960 0,4960 0,4960 0,4920	2 1 4 1	8555 80 9176 250	0.4930 0.4925 0.4920 0.4915	0.4990 0.5020 0.5030 0.5040	1998 1700 2607 6706	1 1 3 2
PROCHEM	24,4000	13:19	300	24.80	-0.41 %	350	24.0000	24.6000	37	0	7	[+]
PRM	24.40 24.80	22.4000 27.2000	09:00 09:00 17:00 14:49	2 1 53 4	24,8000 24,8000 24,5000 24,5000	3 1 1 1	317 316 100 232	23.9000 23.8000 23.4000 23.1000	24.9000 25.0000 25.1000 25.6000	302 648 328 100	1 2 1 1
LSISOFT	47,8000	15:40	10	48.00	-0.42 %	60	47.5000	47.8000	345	0	2	[+]
LSI	46.50 48.00	43.2000 52.8000	14:47 13:28 12:39 11:34	20 9 4 1	47,8000 46,5000 46,5000 46,5000	1 1 1 1	18 15 20 34	47.0000 46.5000 46.4000 46.1000	47.9000 48.0000 49.0000 49.7000	37 160 1000 2	1 1 1 1
PROTEKTOR	1,3940	15:39	50	1.43	-0.43 %	100	1.3860	1.3940	468	268	378	[+]
PRT	1.35 1.43	1.2880 1.5720	15:34 15:23 15:23 15:23	185 2639 4827 170	1,3980 1,4000 1,4000 1,4000	1 1 1 2	22 277 22 1022	1.3820 1.3740 1.3720 1.3660	1.3960 1.3980 1.4000 1.4060	1000 6000 1000 1000	1 1 1 1
ACAUTOGAZ	21,6000	15:17	27	21.80	-0.46 %	498	21.6000	21.7000	89	1	13	[+]
ACG	21.60 21.80	19.6500 23.9000	12:04 11:22 11:22 11:02	2 1 11 205	21,7000 21,7000 21,7000 21,7000	7 3 1 3	812 378 3 63	21.5000 21.4000 21.3000 21.2000	21.8000 21.9000 22.0000 22.4000	208 71 861 340	5 1 7 1
XTPL	61,2000	15:26	30	61.60	-0.49 %	1	60.8000	61.0000	641	3	169	[+]
XTP	60.00 63.00	55.5000 67.7000	15:15 14:52 14:50 14:23	20 5 15 200	61,2000 61,2000 61,2000 61,0000	2 2 1 3	9 6 50 16	60.7000 60.5000 60.4000 60.2000	61.2000 61.5000 61.7000 61.8000	10 43 38 6	1 1 1 2
DIAG	159,0000	15:45	7	160.00	-0.50 %	553	159.0000	159.1000	140	28	4 398	[+]
DIA	157.50 160.00	144.0000 176.0000	15:44 15:43 15:42 15:40	1 3 30 3	159,1000 159,0000 159,1000 159,1000	3 4 1 4	65 231 32 126	158.9000 158.8000 158.7000 158.6000	159.2000 159.3000 159.4000 159.5000	84 89 195 80	3 5 6 5
SCANWAY	356,0000	15:43	4	359.00	-0.56 %	14	355.0000	356.0000	136	4	1 478	[+]
SCW	350.00 368.00	324.0000 394.0000	15:43 15:43 15:43 15:43	1 3 5 5	355,0000 355,0000 355,0000 355,0000	3 2 5 6	10 6 36 73	354.0000 353.0000 352.0000 351.0000	357.0000 358.0000 359.0000 360.0000	84 202 196 20	4 4 4 2
MEDINICE	69,5000	15:43	328	70.70	-0.57 %	284	69.5000	69.9000	29	13	876	[+]
ICE	67.80 70.70	63.7000 77.7000	15:43 15:43 15:43 15:43	45 8 4 14	69,5000 69,5000 69,5000 69,7000	2 1 6 1	128 137 1044 78	69.4000 69.1000 69.0000 68.8000	70.0000 70.1000 70.2000 70.3000	185 532 25 162	2 3 2 3
VOTUM	51,4000	15:41	5	51.90	-0.58 %	127	51.3000	51.4000	544	13	668	[+]
VOT	50.80 51.90	46.7500 57.0000	15:39 15:39 15:39 15:39	1 40 98 21	51,3000 51,3000 51,3000 51,3000	2 5 14 4	535 444 10741 591	51.2000 51.1000 51.0000 50.9000	51.5000 51.6000 51.7000 51.8000	266 421 1127 1427	2 5 3 3
APATOR	24,8500	15:03	8	25.20	-0.60 %	278	24.5000	24.8500	300	3	72	[+]
APT	24.55 25.20	22.7000 27.7000	14:50 14:32 14:14 14:12	8 1 4 58	24,8500 24,8500 24,8500 24,5500	1 1 3 5	40 30 344 402	24.4500 24.4000 24.3500 24.3000	24.9000 25.0000 25.1000 25.2000	962 552 500 215	1 1 1 1
SELENAFM	48,6000	15:32	2	48.90	-0.61 %	2	48.6000	48.8000	855	1	42	[+]
SEL	48.50 49.00	44.1000 53.6000	15:26 15:00 14:53 14:43	25 6 1 1	48,8000 48,9000 48,9000 48,9000	3 3 4 1	32 50 350 15	48.5000 48.3000 48.2000 48.1000	48.9000 49.0000 49.5000 49.7000	284 926 156 144	3 4 2 1
CYFRPLSAT	15,9300	15:43	393	16.05	-0.62 %	338	15.9350	15.9450	546	271	4 339	[+]
CPS	15.91 16.10	14.4450 17.6550	15:43 15:43 15:43 15:43	37 4630 4134 473	15,9300 15,9300 15,9300 15,9400	2 6 5 2	661 2403 1126 20010	15.9300 15.9250 15.9200 15.9150	15.9500 15.9550 15.9600 15.9650	1343 315 130 1600	3 1 3 2
INPRO	7,6000	12:41	1	7.80	-0.65 %	1458	7.6000	7.8000	2492	2	13	[+]
INP	7.60 7.80	7.0500 8.5500	11:04 09:29 09:29 09:24	40 1226 274 56	7,8000 7,8000 7,6500 7,6500	3 5 1 1	1097 1040 200 69	7.5500 7.5000 7.4500 7.3500	7.8500 7.9000 7.9500 8.1500	200 5659 944 5	1 1 1 1
ANSWEAR	19,0600	15:18	90	19.20	-0.73 %	150	19.0400	19.3800	336	3	58	[+]
ANR	19.06 19.62	17.2800 21.1000	15:18 15:18 15:18 14:52	9 5 3 138	19,0600 19,0600 19,0600 19,1600	4 4 1 1	155 820 55 550	19.0200 19.0000 18.9600 18.9400	19.4000 19.5000 19.6200 19.6800	222 3 420 200	1 1 2 1
KRUK	431,8000	15:46	1	434.20	-0.74 %	69	431.6000	431.8000	63	18	7 551	[+]
KRU	428.40 435.50	390.8000 477.6000	15:46 15:45 15:44 15:44	2 2 1 11	431,8000 431,8000 431,8000 431,8000	5 4 2 1	66 31 30 45	431.5000 431.4000 431.3000 431.2000	431.9000 432.1000 432.2000 432.4000	11 65 25 7	1 2 2 1
MOSTALPLC	13,1500	15:41	222	13.25	-0.75 %	20	13.0000	13.2000	222	5	64	[+]
MSP	12.60 13.25	11.9500 14.5500	15:41 15:22 15:22 15:19	584 293 457 10	13,0000 13,0000 13,0000 12,9500	1 3 1 7	50 90 600 615	12.9500 12.9000 12.8500 12.8000	13.2500 13.4500 13.5000 13.6000	676 666 116 1221	1 3 2 1
MODIVO	78,2600	15:45	48	78.88	-0.76 %	119	78.2400	78.2600	105	155	12 096	[+]
MDV	77.50 78.98	71.0000 86.7600	15:45 15:45 15:45 15:45	20 50 2 52	78,2800 78,2400 78,2400 78,2200	1 2 2 3	94 130 176 218	78.2200 78.2000 78.1800 78.1600	78.2800 78.3000 78.3200 78.3400	178 117 118 2	4 1 1 1
WAWEL	778,0000	15:41	10	784.00	-0.77 %	16	776.0000	778.0000	21	0	169	[+]
WWL	776.00 798.00	706.0000 862.0000	15:36 15:14 14:44 13:58	1 2 14 1	778,0000 776,0000 778,0000 778,0000	2 3 1 2	4 18 71 12	774.0000 772.0000 770.0000 768.0000	780.0000 792.0000 794.0000 796.0000	1 3 18 1	1 1 2 1
INTERCARS	764,0000	15:39	1	770.00	-0.78 %	13	758.0000	764.0000	1	1	392	[+]
CAR	757.00 770.00	693.0000 847.0000	15:39 15:23 15:23 15:13	3 7 6 19	764,0000 764,0000 764,0000 761,0000	4 1 1 3	54 20 13 138	757.0000 756.0000 755.0000 754.0000	765.0000 766.0000 767.0000 768.0000	14 1 20 14	3 1 2 2
DRAGOENT	18,7500	14:43	5	18.35	-0.79 %	300	18.4500	18.7500	95	1	12	[+]
DGE	18.05 18.75	16.5500 20.1000	14:15 14:15 14:15 14:15	108 71 1 56	18,0500 18,1000 18,1000 18,1500	2 3 2 1	46 216 5 50	18.1000 18.0500 18.0000 17.9000	18.8000 18.8500 18.9000 19.0000	5 70 7 97	2 1 1 1
INGBSK	395,6000	15:44	12	404.60	-0.80 %	73	394.6000	395.6000	136	17	6 623	[+]
ING	391.60 404.60	364.2000 445.0000	15:44 15:44 15:44 15:44	16 26 5 4	395,2000 395,2000 394,8000 395,2000	2 2 1 1	100 22 21 27	394.4000 394.2000 394.0000 393.8000	395.8000 396.0000 396.2000 396.4000	22 24 79 32	2 2 2 1
DEKPOL	73,6000	15:45	4	74.20	-0.81 %	3	72.8000	73.6000	61	8	566	[+]
DEK	70.40 74.60	66.8000 81.6000	15:45 15:45 15:38 15:38	1 1 1 2	73,4000 73,4000 73,4000 73,4000	3 2 3 4	54 290 1864 54	72.4000 72.2000 72.0000 70.8000	73.8000 74.0000 74.4000 74.6000	17 69 50 20	2 3 1 1
SKARBIEC	36,6000	15:31	8	36.20	-0.81 %	42	36.6000	36.9000	237	2	87	[+]
SKH	36.20 36.90	32.6000 39.8000	15:30 15:30 15:30 15:17	13 117 20 1	36,9000 36,9000 36,8000 36,4000	2 1 1 1	81 1 90 100	36.3000 36.2000 36.1000 36.0000	37.0000 37.1000 37.2000 37.3000	883 102 22 1034	2 1 2 1
DELKO	6,1500	15:34	75	6.20	-0.81 %	425	6.1500	6.1900	1921	4	24	[+]
DEL	6.10 6.20	5.5800 6.8200	15:28 14:49 14:16 13:18	14 1 26 33	6,1900 6,1900 6,1900 6,1900	2 1 4 9	2 500 1102 3657	6.1300 6.1200 6.1100 6.1000	6.2000 6.2100 6.2200 6.2300	461 250 211 245	1 1 1 3
06MAGNA	2,4100	15:45	1985	2.43	-0.82 %	8015	2.4100	2.4300	221	3	8	[+]
06N	2.41 2.43	2.1900 2.6700	15:45 14:32 13:13 11:58	82 60 1 891	2,4100 2,4100 2,4300 2,4100	5 6 4 3	1488 2596 1078 23	2.3900 2.3800 2.3700 2.3600	2.4400 2.4500 2.4600 2.4700	2096 541 12257 43	4 3 6 2
BIOCELTIX	83,2000	15:44	5	83.80	-0.83 %	235	83.2000	84.0000	100	2	188	[+]
BCX	81.50 84.30	75.5000 92.1000	15:44 15:44 15:44 14:58	5 50 40 1	83,5000 83,5000 83,6000 84,1000	3 1 1 1	202 20 20 15	83.0000 82.8000 82.6000 82.5000	84.4000 84.5000 84.7000 84.8000	13 5 248 55	1 1 2 2
LENTEX	7,1600	14:18	5	7.16	-0.83 %	1004	6.9400	7.1600	276	0	0	[+]
LTX	7.16 7.16	6.4600 7.8600	11:12 09:00 16:49 16:49	5 14 2 490	7,1600 7,1600 7,2200 7,0400	1 1 1 3	70 70 80 110	6.9200 6.9000 6.8800 6.8600	7.1800 7.2600 7.2800 7.3200	305 222 40 750	1 1 1 1
ARLEN	30,0000	15:42	1	30.25	-0.83 %	857	30.0000	30.2000	119	8	237	[+]
ARL	30.00 30.50	27.2500 33.2500	15:16 15:16 15:16 14:58	1 80 3 23	30,2000 30,2000 30,1000 30,0000	1 7 4 3	10 187 905 106	29.9500 29.9000 29.8000 29.7000	30.3500 30.4000 30.5000 30.5500	10 504 50 70	1 4 1 1
PROJPRZEM	17,7500	12:13	7	17.90	-0.84 %	97	17.4500	17.7500	427	0	2	[+]
PJP	17.45 17.90	16.1500 19.6500	12:12 10:08 10:00 09:00	106 2 17 1	17,7500 17,4500 17,7000 17,9000	1 1 1 1	17 38 50 437	17.4000 17.3000 17.2500 17.2000	17.8000 17.8500 17.9000 18.0000	301 200 348 417	2 1 3 1
CEZ	213,2000	14:24	69	214.80	-0.84 %	500	213.2000	214.8000	4	0	15	[+]
CEZ	213.20 214.80	193.4000 236.2000	11:26 13:03 12:24 12:04	1 1 6 7	214,8000 215,0000 214,2000 214,2000	1 1 3 1	2 9 25 10	213.0000 210.2000 202.2000 202.0000	215.0000 216.2000 216.6000 217.4000	578 50 13 10	3 1 1 1
PULAWY	46,4000	15:40	14	45.90	-0.85 %	39	45.2000	46.4000	11	0	19	[+]
ZAP	45.20 46.80	41.4000 50.4000	15:40 15:40 13:15 13:08	1 17 1 17	46,0000 45,9000 45,9000 45,2000	2 5 1 2	262 172 27 11	45.1000 45.0000 44.7000 44.5000	46.5000 46.6000 46.8000 47.0000	144 100 264 201	1 1 3 2
LOKUM	23,4000	14:36	3	23.20	-0.85 %	48	22.7000	23.4000	224	0	2	[+]
LKD	23.20 23.50	20.9000 25.5000	11:36 11:36 09:33 09:00	44 44 2 6	23,2000 23,2000 23,5000 23,2000	3 1 1 3	362 40 15 73	22.6000 22.5000 22.4000 22.0000	23.5000 23.7000 24.2000 24.4000	248 317 50 209	1 1 1 2
ENERGA	18,7200	15:32	3	18.80	-0.85 %	379	18.7200	18.8400	146	3	52	[+]
ENG	18.72 18.86	16.9200 20.6500	15:14 15:05 15:05 14:50	25 26 116 2	18,8400 18,8200 18,8200 18,8200	4 2 2 2	670 4655 625 724	18.7000 18.6800 18.6600 18.6400	18.8600 18.8800 18.9000 18.9200	332 9295 1253 148	3 2 3 1
ABPL	131,0000	15:43	1	131.40	-0.91 %	46	131.0000	131.2000	225	1	194	[+]
ABE	131.00 132.60	118.4000 144.4000	15:38 15:37 15:37 15:36	15 11 14 25	131,2000 131,2000 131,2000 131,2000	2 3 3 6	270 137 225 348	130.8000 130.6000 130.2000 130.0000	132.2000 132.4000 132.6000 132.8000	20 415 95 135	1 2 1 3
DEVELIA	10,5200	15:44	1	10.60	-0.94 %	778	10.4800	10.5000	207	265	2 793	[+]
DVL	10.42 10.60	9.5400 11.6600	15:44 15:44 15:43 15:43	17 5 31 16	10,5200 10,5200 10,4600 10,4800	6 1 2 6	1062 50 1926 6729	10.4600 10.4400 10.4200 10.4000	10.5200 10.5400 10.5600 10.5800	1297 531 382 10552	4 3 5 4
AMICA	52,5000	15:42	36	52.50	-0.94 %	124	52.3000	52.6000	3	5	256	[+]
AMC	52.10 53.20	47.2500 57.7000	15:41 15:36 15:36 15:36	15 16 48 1	52,3000 52,3000 52,3000 52,3000	4 3 10 1	186 306 593 143	52.2000 52.1000 52.0000 51.9000	52.7000 52.8000 52.9000 53.0000	50 1 200 554	3 1 1 5
KGL	10,4000	15:03	1	10.80	-0.95 %	930	10.0000	10.4000	227	0	3	[+]
KGL	10.10 10.80	9.7500 11.8000	12:11 12:09 11:08 09:47	241 1 1 9	10,1000 10,4000 10,5000 10,1000	1 1 1 1	400 3031 4 140	9.9500 9.9000 9.7500 9.2000	10.5000 10.8000 10.9000 11.0000	760 500 570 405	1 1 1 2
STALEXP	2,9500	15:44	4	2.99	-1.01 %	30	2.9500	2.9600	35106	84	249	[+]
STX	2.94 2.99	2.6900 3.2800	15:41 15:36 15:34 15:33	41 200 90 10	2,9500 2,9550 2,9550 2,9550	5 9 4 5	4084 4782 636 7903	2.9450 2.9400 2.9350 2.9300	2.9650 2.9700 2.9750 2.9800	715 2637 5794 8378	3 5 5 5
KPPD	19,5000	09:08	26	19.80	-1.02 %	33	19.3000	19.5000	2159	1	26	[+]
KPD	19.50 19.80	17.9000 21.6000	09:08 09:08 09:08 14:04	410 880 25 85	19,7000 19,7000 19,8000 19,7000	1 1 1 1	59 405 52 4	19.2000 18.8000 18.6000 18.0000	19.7000 20.6000 22.0000 22.6000	410 234 210 17	1 1 2 1
ENELMED	19,2000	14:08	19	19.40	-1.03 %	65	19.0000	19.2000	6	1	10	[+]
ENE	19.00 19.40	17.5000 21.2000	14:08 13:49 10:11 10:11	1 4 236 5	19,2000 19,2000 19,0000 19,0000	1 2 2 2	104 40 305 460	18.9000 18.8000 18.7000 18.6000	19.4000 19.5000 19.6000 19.7000	408 100 25 10	3 1 2 1
GREENX	2,3100	15:36	1000	2.34	-1.03 %	4904	2.3100	2.3200	1956	174	404	[+]
GRX	2.31 2.34	2.1060 2.5700	15:35 15:35 15:35 15:34	678 877 876 1000	2,3200 2,3160 2,3160 2,3100	1 2 4 2	5000 1250 11700 600	2.3080 2.3040 2.3020 2.3000	2.3220 2.3240 2.3280 2.3300	875 4471 1372 10174	1 1 4 1
HYDROTOR	14,2500	14:53	99	14.40	-1.04 %	136	14.1000	14.6500	130	2	30	[+]
HDR	13.90 14.80	13.0000 15.8000	14:04 13:27 11:36 11:26	500 184 56 94	14,2000 14,1500 13,9000 14,0000	1 1 3 1	500 536 491 1	14.0500 14.0000 13.9000 13.8500	14.7000 15.0000 15.2500 15.7000	511 120 54 110	1 1 2 1
BOGDANKA	23,8500	15:44	180	24.25	-1.04 %	1403	23.8000	23.9500	642	44	1 054	[+]
LWB	23.80 24.45	21.8500 26.6500	15:44 15:44 15:39 15:38	59 803 150 150	23,8500 23,8500 23,8500 23,9000	3 10 1 11	276 1386 750 1930	23.7500 23.7000 23.6500 23.6000	24.0000 24.0500 24.1000 24.1500	1210 2061 2947 500	4 8 8 1
CREOTECH	633,0000	15:45	1	648.00	-1.09 %	71	631.0000	633.0000	20	7	4 242	[+]
CRI	622.00 648.00	584.0000 712.0000	15:45 15:45 15:45 15:45	1 12 6 1	633,0000 633,0000 633,0000 633,0000	8 8 11 4	123 100 86 55	630.0000 629.0000 628.0000 627.0000	635.0000 637.0000 638.0000 639.0000	28 9 79 160	3 2 4 6
CYBERFLKS	179,0000	15:46	1	181.50	-1.10 %	91	178.4000	179.0000	97	23	4 084	[+]
CBF	178.20 181.50	163.4000 199.6000	15:45 15:45 15:45 15:44	1 1 3 1	179,0000 179,0000 179,0000 178,4000	2 6 3 25	19 181 17 206	178.3000 178.2000 178.1000 178.0000	179.1000 179.3000 179.4000 179.5000	16 27 8 8	4 2 1 1
GAMEOPS	13,3000	15:35	190	13.45	-1.12 %	79	13.3000	13.4500	322	3	42	[+]
GOP	13.25 13.45	12.1500 14.7500	14:43 14:34 13:59 13:59	1 2 9 1	13,4000 13,3000 13,4000 13,3500	1 3 1 2	176 1780 15 659	13.1500 13.1000 13.0500 13.0000	13.5000 13.5500 13.6000 13.6500	1484 143 726 81	2 1 3 2
ALIOR	123,7000	15:45	1	126.00	-1.12 %	1688	123.6500	123.7000	587	184	22 747	[+]
ALR	123.10 126.40	113.4000 138.6000	15:44 15:44 15:42 15:42	7 1 28 65	123,7000 123,7000 123,6500 123,6500	6 3 5 4	578 111 1250 308	123.6000 123.5500 123.5000 123.4500	123.7500 123.8000 123.8500 123.9000	122 227 119 100	2 2 1 2
DINOPL	30,6700	15:45	1	30.88	-1.13 %	3833	30.6600	30.6700	1892	5 284	160 480	[+]
DNP	29.90 31.13	27.8000 33.9600	15:45 15:45 15:45 15:45	368 67 165 652	30,6700 30,6700 30,6600 30,6700	5 4 6 4	827 895 1797 414	30.6500 30.6400 30.6300 30.6200	30.6800 30.6900 30.7000 30.7100	1092 1342 1538 3697	4 3 4 16
TEXT	40,3800	15:45	99	41.26	-1.13 %	97	40.3000	40.3800	190	17	680	[+]
TXT	40.22 41.26	37.1400 45.3800	15:45 15:45 15:44 15:44	13 91 91 5	40,3800 40,3800 40,3400 40,3200	1 2 1 1	84 100 118 595	40.2800 40.2600 40.2400 40.2200	40.4400 40.4600 40.6200 40.6800	100 450 9 4	1 1 1 1
BUMECH	20,7600	15:45	179	21.46	-1.14 %	1120	20.7400	20.8600	100	60	1 255	[+]
BMC	20.10 21.58	19.3200 23.6000	15:45 15:45 15:45 15:45	151 49 2 49	20,7600 20,7600 20,7600 20,7600	1 2 1 1	100 12 500 300	20.7000 20.6600 20.6400 20.6000	20.9000 20.9200 20.9400 20.9800	462 900 58 2106	3 1 1 3
AGORA	8,4000	15:43	35	8.48	-1.18 %	302	8.3600	8.4000	965	15	128	[+]
AGO	8.32 8.56	7.6400 9.3200	14:38 14:36 14:22 14:22	1000 11 597 82	8,4000 8,4000 8,4000 8,4000	2 6 6 4	400 831 17 1404	8.3400 8.3200 8.3000 8.2400	8.5000 8.5200 8.5400 8.5600	1000 150 450 255	1 1 2 1
4MASS	4,1700	15:29	2	4.20	-1.18 %	6868	4.1200	4.1600	100	6	25	[+]
4MS	4.10 4.20	3.7800 4.6200	15:27 15:27 15:27 11:52	232 150 18 315	4,1200 4,1250 4,1300 4,1700	2 1 1 1	2 50 442 25	4.1150 4.1100 4.1000 4.0900	4.1700 4.1800 4.1900 4.2000	683 700 2006 887	1 2 2 3
JSW	28,3700	15:42	28	29.20	-1.18 %	341	28.3700	28.4400	920	285	8 166	[+]
JSW	28.30 29.20	26.2800 32.1200	15:42 15:42 15:42 15:42	172 16 200 7	28,3700 28,4500 28,4400 28,4400	2 2 1 2	624 383 326 882	28.3600 28.3500 28.3400 28.3300	28.4600 28.4700 28.4800 28.4900	440 426 106 326	2 2 1 1
DIGITANET	197,6000	15:44	6	198.90	-1.20 %	124	196.7000	197.8000	100	3	636	[+]
DIG	195.10 199.90	179.1000 218.6000	15:44 15:43 15:43 15:40	14 5 1 33	197,6000 197,6000 197,6000 196,7000	2 1 1 1	79 1 3 5	196.6000 196.5000 196.3000 196.2000	197.9000 198.8000 199.0000 199.2000	30 7 150 50	1 2 1 1
TARCZYNSKI	120,0000	13:32	1	121.50	-1.23 %	79	120.0000	121.5000	21	1	101	[+]
TAR	119.50 122.00	109.5000 133.5000	13:15 12:26 12:26 12:26	1 56 100 67	120,0000 122,0000 121,5000 121,5000	2 4 5 3	80 135 104 85	119.5000 119.0000 118.5000 118.0000	122.0000 122.5000 124.5000 129.0000	164 5 62 2	2 1 1 1
NEUCA	712,0000	15:33	1	726.00	-1.25 %	2	711.0000	712.0000	6	1	689	[+]
NEU	707.00 731.00	654.0000 798.0000	15:29 15:28 15:28 15:28	19 1 2 1	712,0000 712,0000 712,0000 712,0000	1 2 5 2	10 2 59 2	710.0000 709.0000 708.0000 707.0000	713.0000 714.0000 716.0000 717.0000	9 2 1 65	3 1 1 2
INTERSPPL	0,3890	15:18	4	0.39	-1.27 %	1600	0.3810	0.3890	3286	22	8	[+]
IPO	0.36 0.39	0.3530 0.4310	14:59 10:01 10:01 09:37	15 49 5233 29	0,3890 0,3800 0,3800 0,3600	2 1 1 1	7548 100 2500 750	0.3800 0.3770 0.3720 0.3715	0.3895 0.3930 0.3945 0.3950	5900 1831 3100 31	1 1 1 1
VERCOM	123,8000	15:45	40	124.40	-1.28 %	395	123.6000	124.0000	106	20	2 535	[+]
VRC	123.60 125.40	112.0000 136.8000	15:45 15:38 15:38 15:38	40 2 9 320	123,8000 124,2000 124,2000 124,2000	4 1 2 3	39 3 147 51	123.4000 123.2000 123.0000 122.6000	124.2000 124.4000 125.0000 125.6000	61 40 124 200	1 1 3 2
RYVU	23,1000	15:40	3	23.95	-1.28 %	337	23.1000	23.3500	79	5	126	[+]
RVU	23.10 23.95	21.6000 26.3000	15:26 15:26 15:24 15:24	1 88 2 2	23,3500 23,3500 23,1000 23,1000	3 15 6 2	403 1407 1542 109	23.0500 23.0000 22.9500 22.9000	23.4000 23.4500 23.5000 23.6000	371 504 947 802	5 2 5 3
TESGAS	1,9050	15:13	382	1.93	-1.30 %	928	1.9050	1.9300	10000	2	4	[+]
TSG	1.91 1.94	1.7400 2.1200	15:13 15:13 12:44 12:19	500 118 45 50	1,9100 1,9100 1,9100 1,9350	4 1 3 1	1437 100 1700 500	1.9000 1.8950 1.8900 1.8850	1.9350 1.9400 1.9650 1.9700	643 5155 1000 10000	1 1 1 1
POLICE	7,6000	13:14	3	7.72	-1.30 %	156	7.5200	7.6000	1	1	11	[+]
PCE	7.50 7.72	6.9600 8.4800	13:05 12:52 12:50 12:42	5 1 2 13	7,5200 7,6000 7,5200 7,6000	3 1 3 1	2005 200 10 25	7.5000 7.4200 7.4000 7.3600	7.6800 7.7000 7.7200 7.7400	10 510 299 869	1 4 3 2
LENA	2,2700	13:26	320	2.30	-1.30 %	666	2.2800	2.2900	200	4	8	[+]
LEN	2.26 2.30	2.0700 2.5300	13:26 13:06 12:52 12:52	130 4 100 100	2,2800 2,3000 2,2800 2,2900	3 7 5 2	1121 2339 452 4581	2.2700 2.2600 2.2500 2.2400	2.3000 2.3100 2.3200 2.3300	4883 5257 2559 604	1 2 3 1
TAURONPE	9,5160	15:44	10	9.70	-1.31 %	15631	9.5020	9.5160	2889	2 061	19 502	[+]
TPE	9.33 9.70	8.7300 10.6700	15:44 15:44 15:43 15:43	3 45 336 539	9,5160 9,5160 9,5100 9,5140	7 2 2 2	2334 2397 1333 853	9.5000 9.4980 9.4960 9.4940	9.5180 9.5200 9.5220 9.5260	1911 527 841 1799	4 2 1 3
NTTSYSTEM	11,2500	15:01	13	11.35	-1.32 %	32	11.2500	11.4000	1185	3	38	[+]
NTT	11.25 11.40	10.2500 12.4500	14:09 14:09 11:43 11:21	5 3 952 28	11,2500 11,2500 11,3500 11,3500	1 2 3 3	300 733 1220 12000	11.2000 11.1500 11.1000 11.0500	11.5000 11.6000 11.6500 11.7500	558 690 143 925	1 1 2 4
JWWINVEST	2,9500	12:57	5	2.99	-1.34 %	339	2.9500	3.0100	536	1	2	[+]
JWW	2.95 3.01	2.7000 3.2800	09:37 09:37 09:08 16:38	190 310 10 19	3,0100 2,9900 2,9900 2,9900	1 1 1 1	156 100 200 200	2.9400 2.9300 2.9200 2.9100	3.0200 3.0300 3.0400 3.0500	500 69 2585 2251	1 1 2 2
TRAKCJA	4,0350	15:42	5	4.13	-1.34 %	4779	4.0000	4.0350	251	56	226	[+]
TRK	4.00 4.13	3.7150 4.5350	15:40 15:40 15:40 15:40	300 1000 1000 5351	4,0050 4,0050 4,0050 4,0050	1 3 5 2	270 2644 3122 1200	3.9900 3.9800 3.9500 3.9400	4.0400 4.0450 4.0500 4.0550	138 10 163 1400	2 1 1 3
SFINKS	0,4340	12:21	32	0.44	-1.36 %	795	0.4340	0.4440	9130	10	4	[+]
SFS	0.43 0.44	0.3990 0.4870	11:23 11:23 11:23 09:32	175 1989 336 2000	0,4440 0,4430 0,4350 0,4430	1 1 5 2	500 500 23300 3492	0.4320 0.4310 0.4300 0.4280	0.4450 0.4460 0.4480 0.4500	11867 9000 7900 21965	2 2 2 5
HANDLOWY	115,8000	15:44	9	118.60	-1.36 %	171	115.6000	115.8000	211	12	1 403	[+]
BHW	115.20 118.60	106.8000 130.4000	15:33 15:33 15:33 15:31	26 100 15 1	115,6000 115,6000 115,6000 115,4000	6 10 21 8	394 673 2856 702	115.4000 115.2000 115.0000 114.8000	116.0000 116.2000 116.4000 116.6000	147 444 269 937	2 3 2 2
FERRO	28,5000	15:33	16	28.90	-1.38 %	50	28.6000	28.8000	61	4	118	[+]
FRO	28.50 29.30	26.1000 31.7000	15:03 14:42 14:42 14:31	100 21 6 1	28,6000 28,9000 28,9000 28,9000	6 3 4 8	657 33 153 794	28.5000 28.4000 28.3000 28.2000	28.9000 29.0000 29.1000 29.2000	37 620 365 44	2 3 3 2
TORPOL	70,9000	15:45	24	71.00	-1.39 %	89	70.9000	71.3000	93	9	630	[+]
TOR	70.10 71.30	63.9000 78.1000	15:45 15:30 15:24 15:24	4 2 39 21	70,9000 71,1000 71,2000 71,2000	1 1 2 2	1 470 860 1359	70.8000 70.7000 70.5000 70.4000	71.4000 71.6000 71.7000 71.8000	150 400 319 870	1 1 2 3
DADELO	69,9000	15:42	2	70.70	-1.41 %	11	69.7000	69.9000	84	2	160	[+]
DAD	69.60 71.40	63.7000 77.7000	15:41 15:41 15:40 15:40	1 1 5 6	69,9000 69,9000 69,9000 69,9000	2 4 1 3	11 234 22 45	69.6000 69.5000 69.4000 69.2000	70.4000 70.9000 71.0000 71.1000	20 23 167 20	1 1 2 1
SPYROSOFT	420,0000	15:37	5	426.00	-1.41 %	10	417.0000	420.0000	81	0	91	[+]
SPR	411.00 426.00	384.0000 468.0000	15:12 14:34 14:34 14:34	4 2 2 1	420,0000 422,0000 421,0000 420,0000	1 5 2 2	1 18 3 31	416.0000 415.0000 414.0000 413.0000	421.0000 422.0000 424.0000 426.0000	2 21 2 69	1 1 1 2
GPW	82,9500	15:45	4	84.90	-1.48 %	527	82.8500	82.9500	284	116	9 704	[+]
GPW	82.45 85.25	76.4500 93.3500	15:43 15:42 15:41 15:41	6 5 21 48	82,9500 82,9500 82,9500 82,9500	2 1 3 2	70 71 213 99	82.8000 82.7500 82.7000 82.6500	83.0000 83.0500 83.1000 83.1500	334 149 150 401	3 3 1 3
LARQ	2,0000	15:40	1000	2.09	-1.48 %	6719	2.0000	2.0300	1500	3	5	[+]
LRQ	2.00 2.09	1.8850 2.2900	14:33 13:01 09:00 16:35	70 1500 2 1000	2,0000 2,0000 2,0900 2,0300	1 1 1 1	1050 333 1500 345	1.9600 1.9100 1.9000 1.8600	2.0800 2.0900 2.1000 2.1400	498 1000 4562 1200	1 1 2 1
ZABKA	22,9800	15:45	423	23.39	-1.50 %	3713	22.9700	22.9800	200	1 263	29 125	[+]
ZAB	22.93 23.39	21.0600 25.7200	15:45 15:45 15:45 15:45	621 612 421 7	22,9800 22,9800 22,9800 22,9800	9 7 3 7	4782 102980 1294 2147	22.9600 22.9500 22.9400 22.9300	22.9900 23.0000 23.0100 23.0200	1719 1300 2357 1208	3 2 4 2
AILLERON	17,0800	15:35	12	17.10	-1.50 %	45	17.1000	17.2400	70	5	93	[+]
ALL	16.92 17.42	15.4000 18.8000	15:35 14:26 13:58 13:53	33 7 19 1	17,1000 17,0800 17,0800 17,0800	2 1 1 2	132 2 25 21	17.0800 17.0400 17.0200 16.9800	17.2600 17.2800 17.3000 17.3200	91 52 516 2600	2 3 2 2
DECORA	72,4000	15:30	1	73.50	-1.50 %	8	72.1000	72.3000	50	1	71	[+]
DCR	71.80 73.60	66.2000 80.8000	15:27 15:25 15:17 15:17	4 6 11 20	72,6000 72,6000 72,1000 72,1000	4 1 2 3	141 1 177 110	72.0000 71.9000 71.8000 71.6000	72.4000 72.7000 72.8000 72.9000	153 273 108 30	2 1 1 1
KOMPUTRON	5,9000	15:21	16	5.99	-1.50 %	1	5.8400	5.9000	139	2	13	[+]
KOM	5.83 6.00	5.4000 6.5800	14:37 14:36 14:36 14:36	5 1000 108 103	6,0000 5,9900 5,9900 5,9900	1 2 2 2	54 14 8 204	5.8300 5.8200 5.8100 5.8000	6.0000 6.0400 6.0800 6.0900	1883 3 800 10	2 1 1 1
ASSECOPOL	193,2500	15:45	40	197.00	-1.53 %	45	193.3000	193.5500	40	66	12 855	[+]
ACP	193.25 197.25	177.3000 216.7000	15:45 15:45 15:45 15:45	26 2 68 45	193,2500 193,6000 193,5500 193,5500	7 1 1 2	274 180 43 49	193.2500 193.2000 193.1500 193.1000	193.6000 193.7000 193.7500 193.8000	111 147 137 25	2 3 3 1
AUTOPARTN	22,3500	15:45	41	22.80	-1.54 %	609	22.2500	22.3500	1114	39	871	[+]
APR	22.15 22.85	20.5500 25.0500	15:45 15:44 15:44 15:43	80 229 26 287	22,3500 22,2500 22,2500 22,2500	2 1 7 5	674 175 9676 4292	22.2000 22.1500 22.1000 22.0500	22.4000 22.4500 22.5000 22.5500	618 2343 7958 4258	2 3 4 4
QNATECHNO	44,2000	14:54	17	43.50	-1.56 %	43	44.3000	45.3000	44	1	29	[+]
QNA	43.50 45.50	39.2000 47.8000	14:54 14:54 14:29 14:20	36 47 5 25	44,2000 44,2000 45,4000 44,2000	2 1 1 1	222 105 48 200	44.2000 44.0000 43.5000 43.4000	45.4000 45.5000 45.6000 45.7000	166 50 29 15	1 1 1 1
COGNOR	5,0200	15:46	102	5.10	-1.57 %	1595	5.0200	5.0400	3078	132	668	[+]
COG	5.01 5.11	4.5900 5.6100	15:43 15:40 15:38 15:32	2 144 2 3	5,0400 5,0200 5,0400 5,0200	3 7 1 14	1797 2828 2000 4253	5.0150 5.0100 5.0050 5.0000	5.0450 5.0500 5.0550 5.0600	214 440 133 67	3 3 4 1
MENNICA	44,0000	15:40	2	45.50	-1.57 %	12	43.9000	44.0000	151	2	93	[+]
MNC	44.00 45.50	41.0000 50.0000	15:40 15:38 15:38 15:35	1 17 1 1	44,0000 44,0000 44,0000 44,0000	2 2 1 1	38 32 100 150	43.8000 43.7000 43.6000 43.5000	44.1000 44.6000 44.9000 45.0000	309 313 34 150	1 1 1 1
KETY	1 132,0000	15:42	2	1,160.00	-1.57 %	56	1131.0000	1133.0000	44	7	7 766	[+]
KTY	1,128.00 1,160.00	1044.0000 1276.0000	15:39 15:39 15:39 15:39	1 1 3 8	1 133,0000 1 133,0000 1 132,0000 1 132,0000	7 3 3 6	61 12 103 138	1130.0000 1129.0000 1128.0000 1127.0000	1135.0000 1136.0000 1137.0000 1138.0000	20 78 195 60	2 3 4 2
ORANGEPL	15,2400	15:43	136	15.49	-1.58 %	2792	15.2100	15.2350	1054	340	5 185	[+]
OPL	15.12 15.49	13.9400 17.0300	15:43 15:43 15:43 15:43	731 220 2275 529	15,2400 15,2350 15,2350 15,2350	1 2 4 4	1200 470 1959 1859	15.2000 15.1950 15.1900 15.1850	15.2400 15.2450 15.2500 15.2550	2668 712 4938 873	5 2 8 2
IZOSTAL	3,1200	14:06	9651	3.16	-1.58 %	349	3.1200	3.1500	1200	17	54	[+]
IZS	3.12 3.16	2.8500 3.4700	14:06 13:13 12:32 12:32	349 400 151 64	3,1200 3,1500 3,1200 3,1200	1 3 2 2	348 1200 900 1250	3.1100 3.1000 3.0800 3.0700	3.1600 3.1700 3.1800 3.1900	1580 10419 200 381	3 3 1 2
SANTANDER	44,4350	13:06	90	46.50	-1.61 %	5	44.4350	44.6850	10000	6	258	[+]
SAN	43.65 46.50	41.8500 51.1500	13:06 12:46 12:39 12:17	20 500 100 1	44,6500 44,8000 44,8250 44,8200	1 1 1 1	10000 5000 76 700	44.2750 44.0950 43.8050 43.8000	44.7600 46.5000 47.0000 48.0000	5000 381 72 188	1 2 1 2
KERNEL	19,4600	14:47	8	19.78	-1.62 %	171	19.4800	19.6800	49	2	36	[+]
KER	19.46 19.78	17.8200 21.7500	14:47 14:47 14:45 14:45	20 132 45 105	19,4800 19,4800 19,4800 19,5000	6 2 5 3	492 25 142 141	19.4600 19.4400 19.4200 19.4000	19.7000 19.7600 19.7800 19.8000	1515 200 97 590	1 1 2 2
PKPCARGO	14,6000	15:43	1	14.84	-1.62 %	158	14.6000	14.6400	311	56	824	[+]
PKP	14.56 14.99	13.3600 16.3200	15:43 15:39 15:35 15:35	41 25 11 55	14,6000 14,6400 14,6200 14,6200	1 2 1 3	200 2128 900 1200	14.5900 14.5800 14.5700 14.5600	14.6500 14.6600 14.6900 14.7100	79 1 523 500	2 1 3 1
IMCOMPANY	36,0500	15:06	50	36.65	-1.64 %	375	36.0500	36.7500	350	2	63	[+]
IMC	34.65 37.00	33.0000 40.3000	14:58 14:42 14:42 14:42	70 2 2 2	36,7500 36,2000 36,3000 36,3500	1 1 1 1	200 5 29 2	36.0000 35.7500 35.7000 35.5000	36.8000 37.0000 37.5000 37.6000	3201 696 382 400	1 1 2 1
TALEX	17,9000	11:50	68	18.20	-1.65 %	62	17.9000	18.4000	547	1	12	[+]
TLX	17.90 18.30	16.4000 20.0000	11:50 11:34 11:27 11:02	2 110 110 20	18,2000 18,3000 18,3000 18,3000	1 1 2 1	572 87 230 117	17.6000 17.1000 17.0000 16.9000	18.5000 18.8000 18.9000 19.2000	109 458 728 550	1 1 1 1
MONNARI	5,8600	14:22	1000	6.00	-1.68 %	454	5.8000	5.8600	72	11	67	[+]
MON	5.86 6.00	5.4000 6.6000	14:12 14:01 13:42 12:52	333 93 2 2000	5,8600 5,8600 5,8600 5,8600	2 2 3 1	840 550 536 155	5.7800 5.7600 5.7400 5.7200	5.9000 5.9800 6.0000 6.1000	2448 4 100 1000	1 2 1 1
PKOBP	94,8700	15:45	39	96.24	-1.73 %	219	94.8600	94.8800	230	1 178	111 662	[+]
PKO	94.31 96.42	86.6200 105.8600	15:45 15:45 15:45 15:45	10 32 219 38	94,8500 94,8600 94,8600 94,8600	4 9 3 2	561 1598 330 339	94.8500 94.8400 94.8300 94.8200	94.8900 94.9100 94.9200 94.9400	442 106 106 212	2 1 1 2
BOS	10,1400	15:20	19	10.30	-1.74 %	1	10.1600	10.2000	262	7	76	[+]
BOS	10.14 10.30	9.2700 11.3200	15:20 15:20 15:20 15:20	50 5 100 113	10,1400 10,1400 10,1400 10,1400	6 12 16 14	772 3545 2384 2405	10.1400 10.1200 10.1000 10.0800	10.2200 10.2400 10.2600 10.2800	1193 2222 303 200	2 4 2 3
ENERGOINS	2,1900	15:13	19	2.23	-1.79 %	181	2.1900	2.2200	270	23	49	[+]
ENI	2.15 2.23	2.0100 2.4500	15:13 14:56 14:54 14:41	1 1699 30 200	2,2000 2,2000 2,1800 2,2000	1 1 7 6	1580 1400 4135 5953	2.1800 2.1600 2.1500 2.1400	2.2400 2.2500 2.2600 2.2700	2151 3751 764 308	2 2 2 2
ADIUVO	0,5500	13:37	1	0.56	-1.79 %	3008	0.5500	0.5640	1000	19	11	[+]
ADV	0.54 0.57	0.5040 0.6160	12:55 11:52 11:16 10:50	62 3202 649 26	0,5700 0,5700 0,5500 0,5500	1 1 2 2	8000 1364 8150 16327	0.5440 0.5420 0.5400 0.5380	0.5660 0.5680 0.5700 0.5720	1875 1021 1375 2232	1 1 1 2
PLAZACNTR	1,5260	13:38	411	1.55	-1.80 %	62	1.5300	1.5400	154	13	20	[+]
PLZ	1.52 1.55	1.4000 1.7080	13:38 13:37 13:00 13:00	589 411 441 511	1,5280 1,5280 1,5200 1,5200	1 1 5 2	889 411 1402 20103	1.5260 1.5240 1.5200 1.5160	1.5460 1.5500 1.5520 1.5540	154 411 411 822	1 1 1 2
PANOVA	16,3000	14:25	1	16.60	-1.81 %	99	16.3000	16.5500	130	0	3	[+]
NVA	16.30 16.60	14.9500 18.2500	13:42 11:42 11:41 10:26	1 1 6 160	16,6000 16,6000 16,3500 16,3500	1 1 1 1	250 103 200 213	16.1500 16.1000 16.0500 15.9500	16.6000 16.6500 16.7000 16.7500	265 309 1797 100	2 3 3 1
ECHO	4,8300	15:32	365	4.95	-1.83 %	250	4.8300	4.8350	100	49	240	[+]
ECH	4.82 4.98	4.4550 5.4400	15:31 15:25 15:25 15:25	265 100 2391 100	4,8250 4,8250 4,8200 4,8150	1 1 3 4	100 3 274 1610	4.8200 4.8150 4.8100 4.8050	4.8400 4.8900 4.8950 4.9000	586 450 36 23775	2 1 2 3
DOMDEV	257,5000	15:32	7	262.00	-1.90 %	20	257.5000	259.0000	63	2	394	[+]
DOM	256.50 264.00	236.0000 288.0000	15:32 15:27 15:15 15:13	1 1 1 121	257,5000 259,0000 259,0000 258,5000	3 1 6 1	33 70 34 68	257.0000 256.5000 256.0000 255.5000	259.5000 260.0000 260.5000 261.0000	83 12 295 61	4 3 5 1
PEKAO	230,6000	15:45	3	237.10	-1.91 %	1086	230.4000	230.6000	869	251	57 847	[+]
PEO	229.30 237.10	213.4000 260.8000	15:45 15:45 15:45 15:45	3 5 2 142	230,4000 230,4000 230,4000 230,6000	5 7 4 10	404 575 286 4202	230.3000 230.2000 230.1000 230.0000	230.7000 230.8000 230.9000 231.0000	83 419 588 495	5 5 5 4
PEPCO	31,7300	15:43	35	32.01	-1.92 %	754	31.7300	31.7400	1530	1 271	40 554	[+]
PCO	31.37 32.30	28.8100 35.2100	15:43 15:43 15:43 15:43	75 229 545 456	31,7300 31,7300 31,7400 31,7400	3 2 2 3	739 412 568 634	31.7200 31.7100 31.7000 31.6900	31.7500 31.7600 31.7700 31.7800	1184 1067 538 644	4 3 2 3
ZUE	12,7000	15:06	263	12.95	-1.93 %	8	12.9000	12.9500	185	11	138	[+]
ZUE	12.70 13.00	11.7000 14.2000	15:06 15:06 15:06 15:06	103 25 413 41	12,7000 12,7000 12,7000 12,7500	1 1 3 7	1 1 2354 3718	12.8000 12.7500 12.7000 12.6500	13.0000 13.0500 13.1000 13.1500	635 200 500 500	4 2 1 1
EUROCASH	5,5700	15:45	1	5.70	-1.94 %	312	5.5650	5.5700	118	125	708	[+]
EUR	5.57 5.78	5.1300 6.2700	15:45 15:45 15:42 15:40	381 270 300 309	5,5700 5,5700 5,5800 5,5750	3 2 6 4	323 1176 1418 2200	5.5600 5.5550 5.5500 5.5400	5.5800 5.5850 5.5900 5.6000	41 675 29 500	1 2 1 1
PZU	63,2800	15:45	212	65.00	-1.95 %	550	63.2400	63.3000	1067	709	45 060	[+]
PZU	63.22 65.16	58.5000 71.5000	15:45 15:45 15:45 15:45	322 189 22 50	63,2800 63,2200 63,2200 63,2200	20 73 15 18	3413 12851 3335 2433	63.2200 63.2000 63.1800 63.1600	63.3200 63.3400 63.3600 63.3800	1804 1514 1096 467	5 7 5 3
CDPROJEKT	260,8000	15:45	39	266.40	-1.95 %	273	260.7000	260.9000	225	97	25 452	[+]
CDR	260.80 266.40	239.8000 293.0000	15:45 15:45 15:45 15:45	15 20 1 41	260,8000 260,8000 260,8000 260,8000	7 14 7 7	372 416 100 217	260.6000 260.5000 260.4000 260.3000	261.0000 261.1000 261.2000 261.3000	365 115 50 107	7 2 1 3
ASSECOSEE	59,6000	15:44	5	60.70	-1.97 %	279	59.5000	59.6000	132	2	123	[+]
ASE	59.50 60.70	54.7000 66.7000	15:25 15:23 15:12 15:09	1 3 4 2	59,6000 59,6000 59,6000 59,6000	10 9 9 7	1209 191 189 741	59.4000 59.3000 59.2000 59.1000	59.8000 60.0000 60.1000 60.3000	18 62 4 281	1 3 1 3
SONEL	14,8000	15:20	10	15.10	-1.99 %	65	14.7500	14.8000	57	1	8	[+]
SON	14.80 15.10	13.6000 16.6000	15:20 15:12 12:44 11:50	12 4 3 138	14,8000 14,9000 15,1000 14,8000	1 1 1 3	100 10 20 1223	14.7000 14.6000 14.5500 14.5000	15.0000 15.1000 15.1500 15.2000	15 328 500 89	1 3 1 2
UNICREDIT	296,6000	15:34	10	298.80	-2.03 %	1000	295.9000	298.3000	753	0	7	[+]
UCG	296.60 299.00	268.9500 328.6500	11:59 10:15 15:40 11:50	7 6 4 80	299,0000 298,8000 302,7500 303,5000	1 1 1 1	1000 1 5 60	295.8500 295.0000 269.0000 26.0000	298.3500 299.0000 300.0000 312.0000	1000 4 5 4	1 1 1 1
CORMAY	0,5800	14:06	500	0.59	-2.03 %	4464	0.5700	0.5800	2500	42	24	[+]
CRM	0.56 0.59	0.5320 0.6480	13:30 13:30 13:00 11:34	4 30 2000 7206	0,5700 0,5740 0,5800 0,5840	2 3 3 3	3530 95 2532 2279	0.5680 0.5660 0.5640 0.5620	0.5820 0.5840 0.5860 0.5880	5000 5331 2930 29915	1 1 2 3
OPONEOPL	85,1000	15:41	1	86.90	-2.07 %	940	84.9000	85.1000	376	5	417	[+]
OPN	84.20 86.90	78.3000 95.5000	15:34 15:34 15:34 15:28	67 10 23 1	85,1000 85,1000 85,1000 85,1000	1 3 3 4	70 213 241 164	84.6000 84.5000 84.4000 84.3000	85.4000 85.5000 85.6000 85.9000	29 23 34 25	1 1 2 1
GRUPRACUJ	44,7000	15:39	4	45.85	-2.08 %	20	44.7000	44.8500	230	82	3 679	[+]
GPP	44.60 45.85	41.3000 50.4000	15:39 15:39 15:32 15:29	212 46 1 7	44,7000 44,7000 44,9000 44,9000	1 1 2 1	6 39 50 436	44.6000 44.5500 44.5000 44.4500	44.9500 45.0000 45.0500 45.2000	30 183 476 40	3 3 1 1
CLNPHARMA	21,1500	15:42	75	21.50	-2.08 %	707	21.1000	21.3500	992	14	301	[+]
CLN	21.10 21.55	19.3600 23.6500	15:42 15:35 15:35 15:23	10 52 23 70	21,2000 21,2000 21,2500 21,3500	4 3 1 1	513 609 244 244	21.0500 21.0000 20.9500 20.9000	21.5500 21.6000 21.6500 21.7000	278 1474 171 80	3 5 1 1
MBANK	1 148,5000	15:45	5	1,198.00	-2.09 %	80	1148.0000	1149.0000	28	12	13 789	[+]
MBK	1,141.50 1,198.00	1078.5000 1317.5000	15:45 15:45 15:45 15:45	5 6 10 8	1 148,5000 1 148,5000 1 148,5000 1 148,0000	3 2 4 5	20 41 26 43	1147.5000 1147.0000 1146.5000 1146.0000	1149.5000 1150.0000 1150.5000 1151.0000	12 18 8 28	1 1 1 3
POLENERGIA	50,7000	15:18	1	51.70	-2.12 %	100	50.8000	51.6000	375	1	64	[+]
PEP	50.20 51.80	46.5500 56.8000	15:18 15:18 15:18 15:18	3 3 34 2	50,7000 50,8000 51,0000 51,4000	1 1 2 3	21 26 337 529	50.7000 50.6000 50.5000 50.4000	51.7000 51.8000 51.9000 52.0000	273 840 271 581	2 5 2 3
GRODNO	18,3000	15:45	50	18.70	-2.14 %	777	18.2500	18.3500	150	44	811	[+]
GRN	18.30 18.90	16.8500 20.5000	15:45 15:45 15:41 15:39	65 1059 150 150	18,3000 18,3000 18,3000 18,3000	2 2 2 8	385 723 260 1180	18.2000 18.1000 18.0500 18.0000	18.4000 18.5000 18.5500 18.6000	3218 350 280 300	2 1 1 1
NANOGROUP	2,4500	15:35	15	2.51	-2.20 %	210	2.4450	2.4850	3205	79	195	[+]
NNG	2.43 2.52	2.2550 2.7550	15:34 15:34 15:34 15:34	525 100 23 1000	2,4500 2,4500 2,4500 2,4500	1 5 3 2	1000 4663 2608 2430	2.4400 2.4300 2.4250 2.4200	2.4900 2.5000 2.5150 2.5200	3230 8314 4900 20000	2 3 2 1
GRUPAAZOTY	19,5600	15:45	1242	20.02	-2.20 %	200	19.5400	19.5700	269	342	6 773	[+]
ATT	19.52 20.22	18.0200 22.0200	15:45 15:45 15:45 15:45	236 160 1 187	19,5600 19,5500 19,5500 19,5800	7 15 8 30	1030 2679 1555 6912	19.5300 19.5200 19.5100 19.5000	19.5800 19.6000 19.6100 19.6200	482 530 200 1000	4 2 1 2
MILLENNIUM	18,1300	15:45	91	18.75	-2.24 %	862	18.1300	18.1400	1505	188	3 421	[+]
MIL	18.04 18.75	16.8750 20.6200	15:45 15:44 15:41 15:41	167 26 119 380	18,1300 18,1300 18,1250 18,1250	2 6 1 1	970 1358 200 436	18.1250 18.1150 18.1100 18.1050	18.1450 18.1550 18.1600 18.1650	543 329 436 281	2 1 1 2
MIRACULUM	0,6000	15:19	5916	0.61	-2.28 %	3000	0.5980	0.6100	1400	6	4	[+]
MIR	0.60 0.61	0.5540 0.6740	14:11 12:36 09:00 17:00	100 84 10 50	0,6100 0,6000 0,6140 0,6140	1 1 1 3	3800 2000 1390 21800	0.5960 0.5940 0.5920 0.5900	0.6140 0.6160 0.6200 0.6280	1240 3092 2100 2000	1 1 1 1
YARRL	5,9600	15:41	10	6.20	-2.30 %	115	5.9200	5.9600	890	12	74	[+]
YRL	5.96 6.20	5.5800 6.8200	14:17 14:17 13:49 13:48	60 96 4500 3310	6,0000 6,0400 6,0400 6,0400	1 6 3 1	350 1425 130 20	5.8600 5.8000 5.7400 5.7200	6.0000 6.0800 6.1800 6.2000	725 3613 75 112	2 6 1 2
CELTIC	1,6600	13:57	32	1.63	-2.35 %	809	1.6600	1.6750	2	22	37	[+]
CPD	1.63 1.69	1.4700 1.7900	12:56 11:47 11:47 11:02	2 388 66 48	1,6750 1,6750 1,6750 1,6750	1 1 1 1	651 2 150 1500	1.6500 1.6450 1.6400 1.6300	1.6800 1.6900 1.6950 1.7000	1002 2 2 4589	2 1 1 1
NEWAG	108,0000	15:45	2	109.80	-2.35 %	107	108.0000	108.2000	353	6	643	[+]
NWG	107.00 110.20	98.9000 120.6000	15:44 15:44 15:44 15:43	2 1 1 18	108,2000 108,2000 108,2000 108,2000	1 1 1 5	4 1 1 335	107.8000 107.6000 107.4000 107.2000	108.4000 108.6000 108.8000 109.0000	107 27 64 50	1 2 3 1
KRAKCHEM	0,3310	15:24	7526	0.34	-2.36 %	9774	0.3310	0.3370	3978	18	6	[+]
KCH	0.33 0.34	0.3020 0.3680	15:24 15:24 12:57 11:47	979 1495 5 20	0,3310 0,3320 0,3320 0,3310	2 1 1 2	3849 40 40 5040	0.3300 0.3290 0.3280 0.3270	0.3380 0.3390 0.3420 0.3440	25986 29556 6829 1000	3 2 2 1
ELKOP	1,6500	12:10	1	1.67	-2.37 %	2	1.5650	1.6450	562	7	12	[+]
EKP	1.55 1.69	1.5050 1.8350	12:10 12:10 12:10 12:10	1 2 5 2	1,6500 1,6500 1,6500 1,6500	3 1 1 2	777 1751 1200 1652	1.5600 1.5500 1.5250 1.5200	1.6500 1.6550 1.6600 1.6650	4600 2 2002 2	1 1 2 1
ARCTIC	6,1500	15:42	300	6.30	-2.38 %	1397	6.1200	6.1500	5192	190	1 163	[+]
ATC	6.09 6.30	5.6700 6.9300	15:42 15:36 15:29 15:29	500 8 50 250	6,1500 6,1500 6,1600 6,1600	1 4 2 10	500 908 886 3724	6.1100 6.1000 6.0900 6.0800	6.1800 6.2000 6.2100 6.2200	129 3450 3003 2198	1 3 2 1
ASMGROUP	0,2420	15:45	338	0.25	-2.42 %	15591	0.2420	0.2450	7000	243	59	[+]
ASM	0.24 0.25	0.2250 0.2730	15:45 15:45 15:45 15:45	120 12348 4600 1369	0,2420 0,2420 0,2420 0,2420	7 14 2 2	87028 170102 21000 12105	0.2410 0.2400 0.2380 0.2360	0.2460 0.2470 0.2500 0.2550	12276 13687 40801 7231	1 2 2 2
RAINBOW	138,5000	15:41	6	141.00	-2.46 %	65	138.4000	138.8000	127	12	1 740	[+]
RBW	138.10 141.80	126.9000 155.1000	15:40 15:40 15:39 15:39	1 1 1 18	138,5000 138,5000 138,9000 138,9000	2 1 3 14	31 22 78 862	138.3000 138.2000 138.1000 138.0000	138.9000 139.0000 139.1000 139.2000	70 19 139 130	3 1 3 3
MERCOR	13,6500	15:22	11	13.90	-2.50 %	108	13.6500	13.8000	199	2	27	[+]
MCR	13.50 14.10	12.5500 15.2500	15:03 14:07 14:07 14:07	1 233 1 198	13,8000 13,5000 13,5000 13,6000	2 2 4 3	230 230 419 805	13.6000 13.5500 13.5000 13.4000	13.8500 14.0500 14.1000 14.1500	917 630 562 1	2 1 2 1
ALLEGRO	30,0850	15:45	276	30.75	-2.51 %	2838	30.0850	30.0950	1291	2 789	84 087	[+]
ALE	30.02 30.84	27.6750 33.8250	15:45 15:45 15:45 15:45	96 225 1000 59	30,0850 30,0900 30,0900 30,0900	1 2 2 2	494 608 359 1033	30.0750 30.0700 30.0650 30.0600	30.1000 30.1100 30.1150 30.1250	2503 1915 587 383	6 2 3 2
PTWP	136,0000	14:09	2	139.00	-2.51 %	16	136.0000	139.0000	85	0	27	[+]
PTW	135.50 139.00	125.5000 152.5000	14:09 11:42 10:51 10:51	2 121 5 6	136,0000 136,0000 135,5000 136,0000	1 2 1 2	10 2 19 37	135.5000 135.0000 134.0000 133.5000	139.5000 140.0000 141.0000 144.0000	99 251 40 6	2 1 2 1
BUDIMEX	660,8000	15:45	2	680.00	-2.57 %	44	660.6000	661.2000	45	24	15 739	[+]
BDX	659.20 680.40	612.0000 748.0000	15:44 15:44 15:44 15:44	1 5 11 10	661,4000 661,4000 661,0000 660,6000	3 2 2 2	33 27 16 31	660.4000 660.0000 659.8000 659.6000	661.4000 661.6000 661.8000 662.0000	50 9 24 28	4 1 1 2
MIRBUD	11,1000	15:45	500	11.30	-2.63 %	1992	11.1000	11.1300	847	110	1 229	[+]
MRB	11.09 11.30	10.1700 12.4300	15:45 15:44 15:43 15:43	4 69 5 125	11,1300 11,1200 11,1100 11,1100	12 7 2 4	1630 1545 1001 2401	11.0900 11.0800 11.0700 11.0600	11.1400 11.1500 11.1600 11.2000	403 302 60 1135	4 3 1 2
APSENERGY	3,9800	15:34	79	4.06	-2.69 %	421	3.9800	3.9900	89	26	105	[+]
APE	3.97 4.19	3.6600 4.4600	15:16 15:08 15:08 14:54	10 176 4 44	3,9800 3,9700 4,0000 3,9700	2 2 2 3	800 5150 1908 1800	3.9700 3.9600 3.9400 3.9200	4.0300 4.0400 4.0500 4.1300	810 888 3000 1816	1 1 1 1
ATREM	65,0000	15:39	2	67.00	-2.69 %	317	64.8000	65.3000	310	10	640	[+]
ATR	63.60 67.00	60.3000 73.7000	15:39 15:37 15:36 15:34	39 11 5 15	65,0000 65,0000 65,0000 65,0000	6 2 2 1	553 141 130 2	64.5000 64.3000 64.2000 64.1000	65.4000 65.5000 66.0000 66.2000	228 216 23 111	4 1 2 1
TATRY MOUNTAIN	87,0000	10:27	1	89.50	-2.79 %	5	82.0000	92.0000	200	0	0	[+]
TMR	87.00 89.50	81.0000 98.0000	10:18 13:33 11:46 11:43	1 1 70 1	89,5000 89,5000 90,0000 90,0000	3 2 1 1	20 22 7 30	81.5000 81.0000 80.0000 78.5000	93.0000 94.0000 100.0000 103.0000	50 168 6 15	1 2 1 1
BENEFIT	4 022,0000	15:45	1	4,122.00	-2.80 %	18	4018.0000	4022.0000	15	6	25 394	[+]
BFT	4,012.00 4,122.00	3710.0000 4534.0000	15:42 15:42 15:42 15:42	1 2 1 1	4 022,0000 4 020,0000 4 020,0000 4 020,0000	5 2 4 6	16 11 13 21	4016.0000 4014.0000 4012.0000 4010.0000	4024.0000 4028.0000 4030.0000 4036.0000	3 5 10 11	1 3 1 1
MLPGROUP	100,0000	15:32	34	103.00	-2.91 %	23	99.6000	100.0000	125	1	93	[+]
MLG	99.80 103.00	92.8000 113.0000	14:25 14:24 14:24 14:24	74 100 4 10	99,8000 100,0000 100,0000 100,0000	2 1 1 3	83 20 77 18	99.4000 99.0000 98.8000 98.6000	100.5000 101.0000 102.0000 103.0000	158 6 74 76	1 1 1 1
ARTIFEX	23,2500	15:44	174	23.65	-2.92 %	200	23.3000	23.6500	563	34	809	[+]
ART	22.90 24.35	21.3000 26.0000	15:40 15:36 15:31 15:31	171 168 75 100	23,2500 23,2500 23,2500 23,2500	1 4 1 1	92 1188 431 300	23.2500 23.2000 23.1000 23.0500	23.7000 23.7500 23.8000 23.8500	300 282 200 29	1 1 1 1
POLIMEXMS	8,4150	15:44	839	8.66	-2.94 %	2533	8.4000	8.4300	956	901	7 560	[+]
PXM	8.26 8.66	7.7950 9.5250	15:44 15:43 15:43 15:43	200 124 164 37	8,4150 8,4000 8,4150 8,4150	2 1 6 1	197 132 542 108	8.3950 8.3850 8.3800 8.3750	8.4350 8.4400 8.4450 8.4550	250 5692 250 390	1 6 1 2
11B	153,3000	15:45	1	158.00	-2.97 %	50	153.3000	153.9000	33	4	685	[+]
11B	153.30 158.70	142.2000 173.8000	15:45 15:45 15:45 15:45	3 16 4 10	153,5000 153,5000 153,5000 153,5000	1 6 1 2	12 95 75 54	153.1000 153.0000 152.7000 152.5000	154.1000 154.8000 155.0000 155.4000	8 47 111 10	1 1 3 1
MOBRUK	353,0000	15:39	1	360.00	-3.02 %	7	353.5000	355.5000	23	1	484	[+]
MBR	353.00 364.00	324.0000 396.0000	15:39 15:39 15:39 15:39	1 2 6 4	353,0000 353,0000 353,0000 353,0000	3 6 9 4	31 41 43 77	353.0000 352.5000 352.0000 351.5000	356.0000 357.0000 357.5000 358.0000	33 51 25 132	2 2 2 2
WOODPCKR	2,8500	15:13	1000	2.93	-3.06 %	500	2.8200	2.8600	5	10	29	[+]
WPR	2.77 2.93	2.6400 3.2200	14:49 14:25 14:25 14:25	45 47 629 100	2,8700 2,7700 2,7700 2,8000	1 4 1 2	555 1020 2718 630	2.7800 2.7700 2.7600 2.7500	2.8700 2.8800 2.9000 2.9200	2576 629 1024 805	1 1 3 2
PGE	10,5750	15:45	411	10.92	-3.07 %	1333	10.5750	10.5800	2754	2 152	22 656	[+]
PGE	10.40 10.92	9.8280 12.0100	15:45 15:45 15:45 15:45	58 2 2 142	10,5750 10,5750 10,5700 10,5700	4 2 4 4	14427 3241 3523 4452	10.5700 10.5650 10.5600 10.5550	10.5850 10.5900 10.5950 10.6000	7026 2490 1239 1558	5 4 5 7
XTB	100,1600	15:45	2	103.96	-3.11 %	149	100.1200	100.1600	885	206	20 872	[+]
XTB	100.16 103.96	93.5700 114.3400	15:45 15:45 15:45 15:45	5 10 90 1	100,1600 100,1800 100,1800 100,2000	10 3 2 3	341 11 128 37	100.1000 100.0800 100.0600 100.0400	100.1800 100.2000 100.2200 100.2400	109 574 306 635	3 6 5 7
BNPPL	149,2000	15:42	2	153.80	-3.12 %	18	149.2000	150.2000	149	32	4 818	[+]
BNP	145.20 153.80	138.6000 169.0000	15:38 15:38 15:31 15:31	20 100 42 500	149,2000 149,2000 150,0000 150,0000	1 1 3 1	10 23 57 103	148.6000 148.4000 148.0000 147.6000	150.4000 150.6000 150.8000 151.0000	112 47 87 2139	2 1 2 2
BIGCHEESE	4,9300	15:43	39	5.00	-3.14 %	161	4.9300	4.9950	1150	11	54	[+]
BCS	4.92 5.08	4.5000 5.5000	15:43 15:31 15:31 15:20	61 49 51 100	4,9300 4,9300 4,9300 4,9300	2 1 2 1	991 1660 1340 350	4.9250 4.9200 4.9150 4.9050	5.0000 5.0600 5.0700 5.0800	2500 10 590 548	2 1 1 1
ENTER	51,7000	15:42	50	54.30	-3.18 %	250	51.7000	52.3000	100	10	513	[+]
ENT	51.00 54.30	48.9000 59.7000	15:42 15:41 15:41 15:41	7 6 366 1	51,7000 52,0000 52,0000 52,0000	2 6 2 2	64 370 22 336	51.6000 51.5000 51.4000 51.3000	52.4000 52.5000 52.7000 52.9000	8 90 2 310	1 1 1 4
ENEA	21,0800	15:45	59	22.04	-3.21 %	2071	21.0800	21.1200	1219	446	9 408	[+]
ENA	20.82 22.04	19.8400 24.2400	15:45 15:44 15:44 15:44	96 91 200 90	21,0800 21,1000 21,1000 21,0800	2 3 2 5	1141 649 2363 764	21.0600 21.0400 21.0200 21.0000	21.1400 21.1600 21.1800 21.2000	408 1933 3366 1522	1 4 6 3
PGFGROUP	0,5490	14:08	1100	0.55	-3.51 %	15520	0.5480	0.5550	3000	20	11	[+]
PGV	0.54 0.57	0.4950 0.6050	14:07 10:10 10:10 10:10	1500 225 150 736	0,5490 0,5680 0,5670 0,5500	3 1 2 3	20566 297 14595 17269	0.5440 0.5430 0.5400 0.5300	0.5560 0.5600 0.5650 0.5680	1900 655 3000 1503	1 1 1 4
WASKO	8,3800	15:37	5	8.70	-3.68 %	268	8.3400	8.3800	520	26	217	[+]
WAS	8.30 8.70	7.8400 9.5600	15:25 15:24 15:23 15:07	5 5 5 110	8,3200 8,3200 8,3200 8,3400	5 5 2 1	689 2583 1028 1250	8.3200 8.3000 8.2600 8.2400	8.4000 8.4200 8.4400 8.4600	1067 129 233 565	2 1 1 2
REMAK	10,4000	14:38	14	10.70	-3.70 %	48	10.3000	10.4000	136	1	10	[+]
RMK	10.05 10.70	9.6400 11.7500	13:03 13:03 10:38 10:19	100 100 148 400	10,1000 10,1000 10,0500 10,2000	1 1 5 5	180 45 1013 462	10.2500 10.1000 10.0500 10.0000	10.5000 10.5500 10.7000 10.7500	300 711 3 900	1 1 2 1
MUZA	9,0500	14:54	492	9.05	-3.72 %	834	9.0000	9.0500	3	1	5	[+]
MZA	9.05 9.05	8.1500 9.9500	13:34 13:34 13:34 16:37	8 1 1 6	9,0500 9,0500 9,0500 9,4000	2 1 0 0	2 70 0 0	8.9000 8.5000 0.0000 0.0000	9.3500 9.4500 9.7000 9.8000	2 794 500 631	2 1 1 1
MDIENERGIA	1,0100	15:21	200	1.09	-3.81 %	900	0.9820	1.0100	182	67	69	[+]
MDI	0.98 1.16	0.9820 1.1950	14:46 14:46 14:41 14:40	2 785 500 1000	1,0100 1,0000 1,0000 1,0000	2 1 2 1	4040 102 606 1400	0.9800 0.9780 0.9700 0.9660	1.0250 1.0350 1.0400 1.0450	24 292 100 7200	1 2 1 1
IFSA	0,1250	12:54	10000	0.13	-3.85 %	21000	0.1220	0.1250	10000	13	2	[+]
IFR	0.13 0.13	0.1090 0.1470	09:09 16:14 16:14 16:14	3000 391 3500 3109	0,1280 0,1300 0,1260 0,1260	2 2 1 1	13000 55738 20000 20000	0.1210 0.1200 0.1190 0.1100	0.1290 0.1300 0.1340 0.1360	2000 34259 8000 38180	1 3 1 1
JRHOLDING	4,7300	15:14	565	4.92	-3.86 %	537	4.7300	4.8000	11	30	143	[+]
JRH	4.70 4.95	4.4300 5.4000	15:07 14:55 14:55 14:55	200 2400 2600 60	4,7000 4,7000 4,7000 4,7000	1 3 4 2	605 2120 6011 24	4.7200 4.7000 4.6500 4.6400	4.8100 4.8300 4.8600 4.8700	1000 821 800 800	1 1 1 1
MOLECURE	5,4600	15:44	80	5.68	-3.87 %	77	5.4700	5.5800	70	17	97	[+]
MOC	5.42 5.68	5.1200 6.2400	15:44 15:43 15:43 15:43	63 80 79 75	5,4600 5,4600 5,4600 5,4600	1 2 2 2	857 70 26 510	5.4600 5.4500 5.4400 5.4200	5.5900 5.6000 5.6300 5.6400	978 856 1487 880	1 2 3 2
MOSTALWAR	4,6100	15:44	44	4.90	-3.96 %	156	4.6100	4.6700	2	26	122	[+]
MSW	4.52 4.92	4.4100 5.3800	15:35 15:35 15:34 15:26	2 680 19 9	4,6700 4,6000 4,6000 4,5500	1 1 4 2	301 1330 1221 523	4.6000 4.5600 4.5500 4.5200	4.6800 4.6900 4.7000 4.7400	19 522 170 570	1 2 1 1
TOYA	9,0900	15:43	256	9.40	-4.42 %	1	9.0800	9.0900	192	167	1 536	[+]
TOA	8.99 9.40	8.4600 10.3400	15:43 15:39 15:38 15:38	44 1 52 1	9,0900 9,0900 9,0900 9,0900	2 1 4 1	67 50 738 70	9.0700 9.0600 9.0500 9.0400	9.1000 9.1200 9.1300 9.1400	373 100 675 1200	3 1 1 1
SCPFL	125,0000	15:45	1	131.80	-5.16 %	5	125.2000	125.8000	14	6	732	[+]
SCP	125.00 131.80	118.8000 144.8000	15:44 15:44 15:44 15:44	10 146 100 39	125,0000 125,0000 125,0000 125,0000	2 2 1 1	95 31 7 10	125.0000 124.8000 124.4000 124.0000	126.0000 127.0000 127.6000 127.8000	171 5 5 80	2 1 1 1
IFIRMA	28,1000	15:31	30	29.00	-5.23 %	23	28.0500	28.1000	99	19	524	[+]
IFI	27.45 29.00	26.1000 31.9000	15:31 15:27 15:27 15:25	50 1 8 2	28,1000 28,1000 28,1000 28,1000	6 4 4 2	485 71 18 202	28.0000 27.9500 27.8500 27.8000	28.1500 28.2000 28.2500 28.3000	158 76 20 105	2 1 1 2
VIGOSYS	554,0000	15:38	8	586.00	-5.46 %	28	554.0000	556.0000	3	1	554	[+]
VGO	554.00 590.00	528.0000 644.0000	15:38 15:38 15:38 15:38	5 1 6 7	554,0000 556,0000 556,0000 560,0000	2 4 2 2	25 70 46 182	552.0000 550.0000 548.0000 546.0000	560.0000 566.0000 568.0000 570.0000	13 39 214 6	1 1 2 1
RAFAMET	60,0000	15:32	40	61.30	-5.51 %	21	60.0000	61.1000	73	3	167	[+]
RAF	59.80 63.50	55.2000 67.4000	15:31 15:13 15:13 15:13	10 20 25 28	60,0000 60,0000 60,1000 60,1000	1 1 1 1	7 23 11 30	59.7000 59.6000 59.5000 59.3000	61.2000 61.4000 61.8000 61.9000	89 42 75 30	1 1 2 1
MWTRADE	2,9000	09:31	5	3.02	-5.84 %	3045	2.9000	3.0800	500	2	5	[+]
MWT	2.90 3.02	2.7200 3.3200	09:31 09:31 09:27 09:27	1 10 290 888	2,9600 3,0000 3,0000 3,0000	2 4 1 1	1028 2525 1000 25	2.8800 2.8000 2.7400 2.2000	3.1000 3.2000 3.2800 3.3000	400 700 1154 1000	1 2 1 1
AMREST	10,4600	15:42	360	10.80	-6.61 %	740	10.4400	10.4800	594	277	2 913	[+]
EAT	10.30 10.86	9.7200 11.8800	15:42 15:42 15:41 15:41	34 1 1 2	10,4600 10,4600 10,4200 10,4400	5 8 10 6	2560 4219 6968 2030	10.4200 10.4000 10.3800 10.3600	10.5000 10.5200 10.5400 10.5600	671 2336 3097 1493	3 3 1 3
INTERBUD	1,8300	15:43	100	1.95	-6.63 %	888	1.8000	1.8500	483	2	5	[+]
ITB	1.80 1.95	1.7550 2.1300	15:39 15:39 15:34 15:34	25 52 6 1	1,8000 1,8000 1,9000 1,8950	1 2 1 2	25 225 1000 879	1.7950 1.7900 1.7800 1.7000	1.9450 1.9600 2.0000 2.0100	308 815 300 51	1 1 1 1
IZOLACJA	3,8000	14:20	198	4.01	-6.86 %	802	3.8000	3.9000	1960	1	5	[+]
IZO	3.78 4.02	3.6100 4.4100	14:20 12:53 12:51 12:38	34 9 27 7	3,8000 3,8000 3,8600 3,8000	2 1 2 1	323 101 2390 736	3.7800 3.7400 3.7300 3.6900	4.0000 4.0200 4.0700 4.0800	299 792 400 197	1 1 1 1
LPP	20 660,0000	15:45	2	22,100.00	-7.35 %	12	20640.0000	20660.0000	35	6	123 993	[+]
LPP	20,440.00 22,140.00	19890.0000 24300.0000	15:45 15:45 15:45 15:45	3 1 1 1	20 660,0000 20 660,0000 20 660,0000 20 660,0000	7 4 8 7	24 11 47 11	20600.0000 20580.0000 20560.0000 20540.0000	20680.0000 20720.0000 20740.0000 20760.0000	3 11 4 13	3 3 1 3
MAXCOM	6,2800	15:44	721	6.48	-8.45 %	579	6.2800	6.4200	2	5	32	[+]
MXC	6.28 6.52	5.8400 7.1200	15:44 15:20 14:00 14:00	80 100 2 2	6,3000 6,3200 6,5200 6,5200	3 4 1 4	1012 299 300 384	6.2400 6.2200 6.2000 6.1200	6.4400 6.4600 6.4800 6.5000	2 2 2 4	1 1 1 2
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4399	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.3000 5.3500	163 213 22629 477	1 1 8 1

GPW	Świat	Waluty

Notowania GPW
WIG	130267.5	-1.54%	15:45
WIG20	3537.9	-1.53%	16:00
WIG20 Fut	3475.0	-1.59%	15:43
WIG20USD	984.8	-1.62%	15:45
mWIG40	9085.8	-1.72%	15:45
sWIG80	30871.1	-0.48%	15:45

Notowania Świat
US LargeCap	7390.6	+0.73%	16:00
Nasdaq100	28981.1	+1.46%	15:59
Nikkei	62713.7	-0.19%	8:45
DAX	24442.5	-0.90%	15:45
Ropa WTI	94.4	-0.40%	16:00
Złoto	4746.3	+1.26%	16:00

Notowania Waluty
EUR/PLN	4.22891	-0.06%	16:00
CHF/PLN	4.61838	-0.13%	16:00
USD/PLN	3.59070	-0.49%	16:00
EUR/USD	1.17774	+0.43%	16:00
GBP/USD	1.36240	+0.52%	16:00
USD/JPY	156.522	-0.21%	16:00

Forum
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» CREOTECH QUANTUM S.A - prośba o... [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]

Wzrosty	Spadki	Staty
PHOTON	1.32	26.44%
GENOMTEC	5.64	17.75%
OPTEAM	6.00	11.11%
ZREMB	10.80	7.78%
LIBET	1.27	6.30%
Więcej ...
IFCAPITAL	0.25	-95.25%
MAXCOM	6.28	-8.45%
LPP	20,660.00	-7.35%
IZOLACJA	3.80	-6.86%
INTERBUD	1.83	-6.63%
Więcej ...
Rośnie:		93 Spółek
Bez zmian:		61 Spółek
Spada:		199 Spółek
Obrót:		1,296,792,614 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