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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
CAPITEA	0,4520	16:11	3500	0.34	31.78 %	11526	PKC	PKC	2500	2 627	1 084	[+]
CAP	0.34 0.45	0.4070 0.4970	16:11 16:11 16:11 16:11	3000 4000 955 500	0,4520 0,4520 0,4520 0,4515	1 1 3 2	5000 700 20220 29333	0.5000 0.4900 0.4800 0.4700	0.4390 0.4400 0.4450 0.4500	2500 10000 5000 15000	1 1 1 4
CCC	127,0500	17:04	10	116.00	10.48 %	24030	127.0500	127.1000	50	962	117 343	[+]
CCC	115.25 127.50	114.8500 140.3500	17:04 17:04 17:04 17:03	20 2648 4352 9	127,0500 127,0500 127,0500 127,0500	3 1 3 1	105 500 49 451	126.6500 126.6000 126.2000 126.1000	127.1500 127.2000 127.3000 127.4000	10 50 1599 104	1 1 6 7
TRANSPOL	4,2000	17:00	1720	3.75	9.66 %	490	4.1800	4.2500	115	66	257	[+]
TRN	3.75 4.20	3.7100 4.5300	17:00 17:00 17:00 16:31	423 287 136 300	4,2000 4,2000 4,2000 4,1800	1 2 2 3	5 800 163 508	4.1600 4.0400 4.0200 4.0100	4.3200 4.3300 4.4000 4.4100	184 10 384 86	1 1 1 1
CELTIC	2,1900	17:00	160	2.09	8.42 %	2	2.1200	2.1900	2361	28	61	[+]
CPD	2.02 2.29	1.8850 2.2900	16:37 15:44 15:14 15:10	900 3600 3600 29	2,2000 2,2000 2,2000 2,2900	1 3 1 3	400 8850 2000 1003	2.1100 2.1000 2.0600 2.0300	2.2000 2.2400 2.2600 2.2700	2700 2 2000 1322	1 1 1 3
GPW	79,9000	17:03	61	74.00	8.34 %	4	79.8000	79.9000	1896	233	18 228	[+]
GPW	74.00 80.05	66.6000 81.4000	17:03 17:01 17:00 17:00	23 20 1 30	79,9000 79,9000 79,9000 79,9000	2 1 1 1	1132 4 2 4	79.7000 79.5500 79.5000 79.4500	79.9500 80.0000 80.0500 80.1500	550 382 254 100	2 7 2 1
TORPOL	64,6000	17:00	58	59.70	8.03 %	150	64.2000	64.6000	475	53	3 352	[+]
TOR	59.70 65.40	53.8000 65.6000	17:00 17:00 17:00 17:00	63 46 400 81	64,6000 64,6000 64,6000 64,6000	1 1 1 1	18 55 150 60	64.1000 63.9000 63.7000 63.5000	64.7000 64.8000 64.9000 65.0000	70 35 101 871	2 2 5 11
ZREMB	10,5000	17:04	25	10.16	6.28 %	402	10.4400	10.5000	301	99	1 023	[+]
ZRE	9.98 10.56	9.1500 11.1600	17:03 17:01 17:00 17:00	200 88 156 100	10,5000 10,5000 10,5000 10,5000	1 2 1 1	128 359 300 500	10.4000 10.3600 10.3200 10.3000	10.5400 10.5600 10.5800 10.6000	7900 454 750 3489	2 1 2 8
SYGNITY	71,2000	17:00	100	67.40	6.27 %	495	71.0000	71.2000	900	28	1 993	[+]
SGN	67.40 71.40	60.8000 74.0000	17:00 17:00 17:00 17:00	264 508 250 33	71,2000 71,2000 71,2000 71,2000	1 1 1 2	5 1 100 194	70.8000 70.6000 70.4000 70.2000	71.4000 71.6000 71.8000 72.0000	154 502 735 1640	1 2 2 5
ORANGEPL	13,0000	17:03	3244	12.40	5.95 %	309024	13.0000	13.0100	2160	3 468	44 490	[+]
OPL	12.35 13.04	11.1600 13.6400	17:01 17:00 17:00 17:00	150 643 1592 6155	13,0000 13,0000 13,0000 13,0000	1 1 4 1	1 154 8929 15768	12.9700 12.9500 12.9000 12.8950	13.0250 13.0300 13.0400 13.0450	729 557 4959 538	2 4 2 2
KGHM	302,2000	17:04	2	294.30	5.92 %	50	302.0000	302.2000	1565	1 204	355 836	[+]
KGH	290.40 302.20	264.9000 323.7000	17:03 17:03 17:03 17:03	5 4 75 10	302,2000 302,2000 302,2000 302,2000	1 1 1 1	50 1124 90 294	300.8000 300.6000 300.5000 300.4000	302.3000 302.4000 302.5000 302.6000	129 475 80 1234	1 2 5 3
POLIMEXMS	9,7000	17:04	60	9.27	5.66 %	3802	9.7000	9.7200	288	1 502	14 483	[+]
PXM	9.25 9.84	8.3500 10.1800	17:01 17:00 17:00 17:00	950 1000 134 435	9,7000 9,7000 9,7000 9,7000	4 2 2 2	1121 35 128 31	9.6900 9.6800 9.6700 9.6600	9.7300 9.7500 9.7600 9.7800	1910 1900 200 235	1 3 1 1
ASSECOPOL	180,0000	17:02	510	171.80	5.32 %	1531	180.0000	180.5000	271	403	71 999	[+]
ACP	171.80 181.50	154.7000 188.9000	17:02 17:02 17:02 17:02	137 28 25 128	180,0000 180,0000 180,0000 180,0000	2 2 3 4	393 237 2000 811	179.9000 179.8000 179.6000 179.5000	180.9000 181.0000 181.3000 181.5000	1 26 10 1956	1 1 2 9
TRAKCJA	4,8900	17:04	270	4.71	5.16 %	262	4.8700	4.8900	12356	351	1 670	[+]
TRK	4.62 4.92	4.2350 5.1700	17:00 17:00 17:00 17:00	550 295 356 49	4,8900 4,8900 4,8900 4,8900	3 1 1 1	2164 10000 182 400	4.8500 4.8400 4.8350 4.8300	4.9000 4.9050 4.9100 4.9150	22443 220 983 6526	8 1 2 3
LARQ	2,0100	16:39	983	1.99	4.96 %	1000	1.9300	2.0100	5825	6	11	[+]
LRQ	1.99 2.01	1.7950 2.1800	16:38 16:37 16:37 09:00	2 3769 898 2	2,0100 1,9900 1,9900 1,9900	1 1 1 1	1977 5000 1000 2000	1.9250 1.9200 1.9100 1.9000	2.0200 2.0600 2.0900 2.1000	2000 819 838 2000	1 2 1 1
OTLOG	14,9000	16:25	26	14.18	4.93 %	165	14.4600	14.8800	63	15	214	[+]
OTS	14.18 14.98	12.7800 15.5800	16:25 16:25 16:25 16:25	97 155 5 41	14,8800 14,8600 14,8400 14,8400	2 1 2 1	105 100 277 360	14.4200 14.4000 14.3800 14.3600	14.9000 14.9200 14.9400 14.9600	220 6927 1146 691	2 2 2 3
ORCOGROUP	4,0400	12:13	50	4.04	4.66 %	1993	3.8600	4.0400	221	0	1	[+]
OPG	4.04 4.04	3.6400 4.4400	09:38 16:27 16:27 13:16	85 1272 728 200	4,0400 3,8600 3,8600 3,8600	2 1 1 0	1856 380 20000 0	3.7200 3.6600 3.6400 0.0000	4.0600 4.0800 4.2200 4.4400	299 17123 718 272	1 1 1 1
LUBAWA	9,2800	17:04	635	8.99	4.62 %	8	9.2550	9.2800	5084	542	4 984	[+]
LBW	8.92 9.34	8.0950 9.8850	17:01 17:00 17:00 17:00	1380 2 2 2	9,2800 9,2800 9,2800 9,2800	5 1 4 1	4102 3855 3650 550	9.2500 9.2350 9.2200 9.2100	9.2850 9.2900 9.2950 9.3000	3769 46114 1733 1755	1 1 5 3
MIRBUD	13,7400	17:03	374	13.44	4.57 %	100	13.7100	13.7400	4936	147	2 008	[+]
MRB	13.40 13.74	12.1000 14.7800	17:03 17:00 17:00 17:00	100 17 499 614	13,7400 13,7400 13,7400 13,7400	5 1 2 2	14407 1000 517 400	13.7000 13.6900 13.6800 13.6600	13.7500 13.7600 13.7700 13.7800	700 1800 160 451	2 4 2 4
PLAZACNTR	3,4800	17:02	5	3.26	4.50 %	754	3.3000	3.4800	2869	20	68	[+]
PLZ	3.23 3.48	2.9350 3.5850	17:00 17:00 17:00 17:00	97 63 27 5	3,4800 3,4800 3,4800 3,4800	1 1 2 2	111 411 922 3911	3.2950 3.2850 3.2700 3.2600	3.4900 3.5000 3.5350 3.5700	2031 2980 100 300	1 1 1 1
FASING	16,3000	12:14	95	15.60	4.49 %	40	15.4000	16.2000	13	1	22	[+]
FSG	15.20 16.30	14.1000 17.1000	12:14 12:14 11:24 11:24	60 5 30 40	16,3000 16,2000 16,3000 16,2000	2 2 1 1	328 510 212 100	15.2000 15.0000 14.5000 14.0000	16.3000 16.4000 16.5000 16.7000	505 500 190 175	3 1 1 2
RAWLPLUG	14,5000	15:58	147	13.75	4.32 %	250	14.0000	14.5000	513	1	21	[+]
RWL	13.75 14.50	12.4000 15.1000	15:58 15:58 15:58 15:58	88 6 250 2	14,5000 14,5000 14,4500 14,4000	1 3 1 1	200 132 100 8	13.8500 13.7500 13.7000 13.6500	14.6000 14.7000 14.7500 14.8500	69 55 340 300	1 1 2 1
SECOGROUP	34,4000	11:35	137	33.20	4.24 %	228	33.0000	34.4000	230	0	10	[+]
SWG	33.20 34.40	30.0000 36.4000	11:35 11:35 09:17 09:00	116 47 11 1	34,0000 33,2000 33,0000 33,0000	1 2 1 2	8 635 1 398	32.4000 32.0000 31.2000 31.0000	35.8000 36.0000 36.6000 37.0000	50 200 53 100	1 1 1 1
WOODPCKR	4,0000	15:46	500	3.84	4.17 %	100	4.0200	4.0900	341	16	63	[+]
WPR	3.80 4.18	3.4600 4.2200	15:36 15:28 14:14 14:09	40 102 9 9	3,9900 4,0000 3,9600 4,0900	1 1 1 1	379 1000 460 600	4.0100 4.0000 3.9900 3.9700	4.1000 4.1400 4.1500 4.1800	1310 1690 600 185	2 3 2 1
ASBIS	38,1200	17:01	50	36.56	3.98 %	44	38.1200	38.2000	100	49	1 820	[+]
ASB	36.56 38.18	32.9200 40.2000	17:00 17:00 17:00 17:00	206 170 2 2	38,1200 38,1200 38,1200 38,1200	1 2 2 2	1 3 3 4	38.1000 38.0600 37.9800 37.9400	38.2400 38.2800 38.3000 38.3400	35 544 34 35	1 2 2 1
PASSUS	146,0000	17:00	18	141.50	3.91 %	37	144.5000	146.0000	4	5	728	[+]
PAS	141.00 148.50	127.5000 155.5000	17:00 17:00 17:00 16:46	22 40 8 1	146,0000 146,0000 146,0000 144,5000	4 1 4 5	163 52 75 122	144.0000 143.0000 142.5000 142.0000	146.5000 147.0000 147.5000 148.0000	153 316 266 793	2 4 4 8
AIGAMES	0,8640	15:32	1796	0.83	3.85 %	1368	0.8340	0.8640	25	6	5	[+]
ALG	0.83 0.86	0.7500 0.9140	15:32 15:32 15:32 15:32	16 788 100 1000	0,8640 0,8640 0,8620 0,8620	2 1 3 1	4183 1550 763 1000	0.8320 0.8300 0.8000 0.7600	0.8680 0.8800 0.8880 0.8900	515 707 707 342	1 1 1 1
4MASS	4,9500	16:49	229	4.75	3.66 %	101	4.9250	4.9500	2111	113	559	[+]
4MS	4.75 5.08	4.2750 5.2200	16:49 16:45 16:44 16:41	171 12 234 60	4,9450 4,9450 4,9450 4,9500	1 1 1 1	1 257 50 1000	4.9200 4.9150 4.9050 4.9000	4.9700 4.9800 4.9850 5.0000	2511 1140 100 4466	1 2 2 2
MUZA	8,7000	12:21	1	8.40	3.57 %	7	8.4000	8.7000	397	1	9	[+]
MZA	8.40 8.70	7.5600 9.2400	11:35 10:38 12:25 12:25	122 893 2 2	8,7000 8,4000 8,4000 8,1000	1 2 1 1	4 939 2 300	8.1000 8.0000 7.9000 7.3000	9.0000 9.9000 11.0000 11.2000	75 111 45 200	1 1 1 1
ERBUD	34,8000	17:02	58	33.65	3.57 %	957	34.8000	34.8500	316	25	849	[+]
ERB	33.65 34.80	30.3000 37.0000	17:01 17:01 17:00 17:00	1 506 70 65	34,8000 34,8000 34,8000 34,8000	1 1 1 3	120 328 100 161	34.7000 34.6500 34.6000 34.5000	34.9000 34.9500 35.0000 35.1000	662 65 226 30	6 1 3 1
ABPL	123,2000	17:00	10	120.20	3.53 %	200	123.0000	123.2000	9	6	769	[+]
ABE	120.20 123.60	108.2000 132.2000	17:00 17:00 16:49 16:49	1 1 11 10	123,2000 123,2000 122,6000 122,6000	1 3 2 2	677 115 20 46	122.8000 122.2000 122.0000 121.8000	123.4000 123.6000 123.8000 124.0000	40 15 30 233	1 2 1 5
CDRL	7,3500	16:22	136	7.10	3.52 %	50	7.2000	7.3500	1100	1	10	[+]
CDL	7.10 7.35	6.4000 7.8000	14:44 14:43 14:43 09:26	10 10 1 179	7,3500 7,3500 7,3500 7,1000	2 3 1 1	1667 1551 6 220	7.1000 7.0000 6.9500 6.9000	7.5000 7.8000 8.0000 8.1500	144 136 251 280	2 1 2 2
YARRL	5,8800	16:40	3	5.76	3.52 %	178	5.7400	5.8800	52	4	25	[+]
YRL	5.70 5.88	5.2000 6.3200	16:40 16:40 16:40 16:40	47 8 42 13	5,8800 5,8800 5,8800 5,8800	5 5 2 3	682 712 1236 10	5.7200 5.7000 5.6800 5.6600	5.9400 6.0000 6.0200 6.1000	215 100 155 372	4 1 2 6
KRUK	502,0000	17:02	1	489.00	3.44 %	14	501.8000	502.0000	1004	17	8 567	[+]
KRU	487.50 502.00	440.1000 537.8000	17:00 17:00 17:00 17:00	2 8 5 7	502,0000 502,0000 502,0000 502,0000	2 2 2 2	21 41 6 28	501.2000 501.0000 500.6000 500.2000	502.2000 502.4000 502.6000 502.8000	127 10 31 8	4 1 3 1
PURE	2,7200	17:01	460	2.67	3.42 %	4	2.7180	2.7200	563	211	583	[+]
PUR	2.64 2.90	2.4020 2.9340	17:00 17:00 17:00 17:00	502 245 3 550	2,7200 2,7200 2,7200 2,7200	2 1 1 2	1001 489 1020 510	2.7000 2.6960 2.6900 2.6700	2.7240 2.7360 2.7400 2.7560	500 3732 992 1290	1 2 1 2
STAPORKOW	4,9600	15:53	1	4.96	3.33 %	1800	4.8000	4.9200	2	4	19	[+]
ZUK	4.80 4.96	4.4800 5.4500	15:52 15:45 15:17 14:56	100 1 1600 345	4,9600 4,9600 4,8000 4,8000	1 1 1 1	300 380 930 22	4.7800 4.7600 4.7200 4.6800	4.9600 5.0000 5.0500 5.1500	816 1500 2486 2	2 1 1 1
TALEX	19,1000	09:01	2	19.10	3.24 %	400	18.0000	19.1000	385	0	0	[+]
TLX	19.10 19.10	17.2000 21.0000	09:01 09:01 09:01 09:01	2 2 2 2	19,1000 19,1000 19,1000 19,1000	2 1 1 1	211 77 60 120	17.9000 17.7000 17.6000 17.4000	19.2000 19.5000 19.8000 19.9000	65 150 538 1	1 1 2 1
ENERGA	19,9800	17:00	36	19.36	3.20 %	3164	19.9800	20.2000	1714	17	332	[+]
ENG	19.30 20.20	17.4400 21.2500	17:00 16:47 16:47 16:46	1764 14 2 10	19,9800 20,1500 20,0000 20,1000	1 1 1 1	300 122 122 500	19.9000 19.8600 19.8200 19.8000	20.2500 20.3000 20.3500 20.4000	800 5246 1122 428	2 4 2 5
SHOPER	46,4000	17:00	89	45.40	3.11 %	200	46.2000	46.4000	28	64	2 911	[+]
SHO	44.50 47.00	40.9000 49.9000	17:00 17:00 17:00 17:00	111 50 7 18	46,4000 46,4000 46,4000 46,4000	2 1 3 1	478 12 135 15	46.1000 46.0000 45.9000 45.8000	46.9000 47.0000 47.1000 47.2000	995 1332 190 662	3 8 1 3
POLTREG	27,0000	15:39	171	27.00	3.05 %	26	26.4000	27.0000	209	3	68	[+]
PTG	26.30 27.00	24.3000 29.7000	15:37 15:37 15:37 15:37	331 75 117 156	27,0000 27,0000 27,0000 27,0000	3 3 2 4	218 7 201 501	26.3000 26.2000 26.1000 26.0000	27.5000 27.7000 27.8000 28.1000	329 400 128 200	2 1 1 1
DIAG	183,9000	17:04	10	180.00	3.00 %	228	183.4000	183.9000	44	22	4 001	[+]
DIA	178.25 183.90	162.0000 198.0000	17:00 17:00 17:00 17:00	140 1 9 66	183,9000 183,9000 183,9000 183,9000	1 1 1 2	895 382 108 11	183.0000 182.7500 182.6000 182.4000	184.0000 184.2000 184.3000 184.3500	98 1 1 108	5 1 1 2
FON	1,9000	16:47	10	1.85	2.98 %	850	1.8600	1.9000	302	2	3	[+]
FON	1.84 1.90	1.6650 2.0200	16:25 14:46 13:19 12:51	5 200 33 300	1,8600 1,8600 1,8600 1,8600	1 1 1 2	484 700 1500 11152	1.8400 1.8200 1.8100 1.8000	1.9100 1.9150 1.9200 1.9250	650 500 820 857	1 1 1 1
COMPREMUM	1,2750	17:00	1533	1.23	2.82 %	1000	1.2450	1.2750	6507	66	83	[+]
CPR	1.23 1.29	1.1050 1.3450	15:59 15:57 15:46 15:46	11 88 1 140	1,2750 1,2400 1,2750 1,2750	3 4 5 1	13542 15210 3889 500	1.2400 1.2300 1.2250 1.2200	1.2800 1.2850 1.2900 1.2950	5000 1284 2374 7407	1 1 2 1
PROJPRZEM	19,2000	17:00	2	18.70	2.67 %	990	18.2500	19.2000	298	3	52	[+]
PJP	18.70 19.20	16.8500 20.5000	16:44 16:01 16:01 13:16	80 111 39 50	19,0000 19,0000 19,1000 19,0000	1 1 1 1	150 225 897 10	18.2000 18.1500 18.0000 17.5000	19.3000 19.3500 19.4000 19.5500	30 600 30 384	1 1 1 1
KETY	1 077,0000	17:00	14	1,063.00	2.57 %	65	1077.0000	1078.0000	37	9	9 538	[+]
KTY	1,055.00 1,079.00	957.0000 1169.0000	17:00 17:00 17:00 17:00	5 19 19 16	1 077,0000 1 077,0000 1 077,0000 1 077,0000	1 1 1 2	10 1 210 105	1071.0000 1069.0000 1068.0000 1067.0000	1079.0000 1080.0000 1081.0000 1082.0000	33 129 28 107	3 10 3 3
ONDE	10,1400	16:47	5	9.85	2.53 %	205	10.0800	10.1400	167	30	302	[+]
OND	9.85 10.22	8.8700 10.8200	16:05 16:00 15:51 15:41	422 10 30 115	10,0800 10,1400 10,0800 10,0800	3 1 6 2	535 250 1725 200	10.0600 10.0400 10.0000 9.9600	10.1600 10.1800 10.2000 10.2200	495 1442 5029 188	1 1 7 2
LESS	0,2490	17:00	2	0.24	2.47 %	32002	0.2450	0.2490	8	39	10	[+]
LES	0.24 0.25	0.2190 0.2670	15:09 15:08 15:08 15:08	25896 1000 3094 10	0,2500 0,2490 0,2490 0,2480	1 1 2 3	50 50 4725 9286	0.2360 0.2340 0.2330 0.2320	0.2500 0.2530 0.2540 0.2600	20704 69975 102590 64	2 1 2 1
AILLERON	18,3600	17:00	40	18.00	2.46 %	100	18.3200	18.3600	408	8	139	[+]
ALL	18.00 18.36	16.2000 19.8000	17:00 17:00 16:48 16:42	140 20 15 150	18,3600 18,3600 18,3200 18,3200	2 1 1 3	2526 3 3 214	18.3000 18.1200 18.0400 18.0000	18.3800 18.4000 18.4200 18.4800	183 1404 60 658	2 4 1 3
QNATECHNO	50,2000	17:01	25	49.80	2.45 %	50	49.9000	50.2000	30	3	126	[+]
QNA	47.80 51.00	44.9000 54.6000	17:00 16:34 16:21 16:20	37 50 10 58	50,2000 50,6000 51,0000 49,9000	1 2 1 2	8 417 1300 152	49.6000 49.4000 49.3000 48.2000	50.6000 50.8000 51.0000 51.2000	60 60 90 58	2 1 1 1
MOL	40,1000	17:00	5	38.78	2.45 %	13	40.1000	40.6000	30	7	286	[+]
MOL	38.78 40.20	34.9200 42.6400	17:00 16:49 16:49 16:35	1 213 149 25	40,1000 40,1000 40,1000 39,9400	1 1 1 1	15 300 54 50	39.9600 39.7000 39.5000 39.4000	41.5000 41.6000 42.4000 43.0000	50 28 50 500	2 1 1 1
SANTANDER	45,1000	16:45	50	44.50	2.30 %	22	45.0000	45.1000	326	1	49	[+]
SAN	44.50 45.60	40.0500 48.9400	15:14 14:19 14:19 11:59	25 5 140 41	45,5500 45,5550 45,2500 45,6000	1 1 1 1	30 1 15 50	44.9000 44.0900 44.0850 42.0000	45.5550 45.6000 46.1200 46.2500	138 88 950 250	1 2 1 1
PGE	10,4450	17:01	500	10.22	2.25 %	500	10.4450	10.4500	3326	3 140	32 713	[+]
PGE	10.21 10.53	9.1940 11.2350	17:00 17:00 17:00 17:00	1052 3132 816 920	10,4450 10,4450 10,4450 10,4450	1 1 1 2	4141 500 500 405	10.4300 10.4200 10.4100 10.4050	10.4550 10.4700 10.4750 10.4800	7403 14318 1785 1921	2 4 1 6
IMS	2,7500	15:34	363	2.75	2.23 %	523	2.6900	2.7500	5780	1	4	[+]
IMS	2.69 2.75	2.4800 3.0200	15:34 15:34 15:30 14:47	100 187 92 5	2,7400 2,7200 2,7200 2,7200	4 2 6 7	2385 20 912 2281	2.6800 2.6700 2.6600 2.6500	2.7600 2.7700 2.7800 2.7900	100 390 699 1022	1 4 3 5
ZAMET	0,8360	17:00	1698	0.82	2.20 %	100	0.8260	0.8360	4591	33	28	[+]
ZMT	0.82 0.84	0.7380 0.8980	17:00 16:46 15:30 14:59	2883 2419 817 1200	0,8360 0,8300 0,8320 0,8320	1 1 2 2	5667 100 152 4200	0.8240 0.8220 0.8200 0.8180	0.8380 0.8400 0.8440 0.8460	4264 112 1200 4950	3 2 1 2
ENEA	23,7000	17:00	3	23.20	2.16 %	1232	23.7000	23.7400	4505	542	12 747	[+]
ENA	23.06 23.74	20.8800 25.5200	17:00 17:00 17:00 17:00	181 19 278 20	23,7000 23,7000 23,7000 23,7000	2 2 1 2	182 230 4568 44	23.6800 23.6600 23.6400 23.6200	23.7600 23.7800 23.8000 23.8200	700 934 3293 150	2 3 6 2
ACTION	30,7000	17:00	92	30.30	2.16 %	98	30.6500	30.7000	1382	4	115	[+]
ACT	29.85 30.90	27.3000 33.3000	17:00 16:49 16:41 16:41	8 10 46 1	30,7000 30,6500 30,6500 30,6500	2 5 2 1	550 300 20 1	30.4000 30.3500 30.3000 30.2500	30.7500 30.8000 30.8500 30.9000	1001 501 1 76	2 2 1 3
JSW	26,2800	17:00	996	25.75	2.06 %	100	26.1600	26.2800	4145	293	7 662	[+]
JSW	25.75 26.53	23.1800 28.3200	17:00 17:00 17:00 17:00	1217 1218 231 35	26,2800 26,2800 26,2800 26,2800	1 2 4 2	100 1600 551 11930	26.1200 26.1100 26.1000 26.0900	26.2900 26.3000 26.3100 26.3200	2219 4333 8 823	4 6 1 5
XPLUS	2,5300	17:00	110	2.50	2.02 %	401	2.5300	2.5400	200	1	4	[+]
XPL	2.48 2.57	2.2500 2.7500	15:35 14:19 14:19 14:19	40 469 30 576	2,5300 2,4800 2,5000 2,5000	1 2 1 1	2575 102 1000 100	2.4800 2.4600 2.4500 2.4400	2.5500 2.5600 2.5700 2.5800	200 500 5586 1000	1 1 3 1
APSENERGY	2,5800	16:49	1	2.55	1.98 %	5595	2.5400	2.5900	1039	31	79	[+]
APE	2.50 2.59	2.3000 2.8000	16:30 16:26 16:26 16:11	500 460 370 27	2,5900 2,5900 2,5900 2,5800	1 2 4 5	1400 2022 4040 4700	2.5300 2.5200 2.5100 2.5000	2.6000 2.6200 2.6300 2.6400	3908 24 700 1775	3 2 1 3
NEWAG	124,2000	17:00	122	121.80	1.97 %	674	124.2000	124.4000	358	9	1 095	[+]
NWG	121.80 124.40	109.8000 133.8000	17:00 17:00 17:00 17:00	18 30 46 17	124,2000 124,2000 124,2000 124,2000	1 1 4 4	144 16 53 18	123.8000 123.4000 123.2000 123.0000	124.6000 124.8000 125.0000 125.2000	51 82 219 81	3 2 5 1
MOBRUK	367,0000	17:00	30	360.00	1.94 %	1	366.5000	367.0000	54	4	1 456	[+]
MBR	359.50 370.00	324.0000 396.0000	17:00 17:00 17:00 16:49	1 5 10 8	367,0000 367,0000 367,0000 368,0000	1 4 1 3	1 28 20 25	366.0000 365.0000 364.5000 364.0000	368.5000 369.0000 369.5000 370.0000	123 82 9 542	2 3 2 6
SPYROSOFT	483,0000	17:00	5	477.00	1.90 %	16	481.0000	483.0000	20	0	57	[+]
SPR	476.00 483.00	430.0000 524.0000	16:20 16:14 16:13 15:25	12 3 2 1	483,0000 483,0000 482,0000 483,0000	4 3 3 3	14 13 26 16	479.0000 478.0000 477.0000 476.0000	484.0000 485.0000 486.0000 487.0000	1 2 1 1	1 1 1 1
GAMEOPS	10,8000	09:30	2	10.80	1.89 %	251	10.4400	10.8000	354	0	1	[+]
GOP	10.22 10.80	9.7200 11.8800	09:27 09:03 09:03 09:03	3 50 1 1	10,4000 10,2200 10,3200 10,3200	1 2 1 2	1 340 100 3	10.4200 10.4000 10.3800 10.3000	10.8600 10.9000 11.1600 11.5000	7 1210 95 535	1 1 1 4
DRAGOENT	21,8000	16:48	50	20.90	1.87 %	1	20.8000	21.8000	86	6	116	[+]
DGE	19.90 22.90	18.8500 22.9000	16:44 16:36 16:36 16:31	10 1 1 147	21,8000 21,8000 21,8000 20,7000	1 1 2 4	5 4 104 141	20.6000 20.5000 20.4000 20.3000	22.0000 22.2000 22.4000 22.6000	3 3 3 3	1 1 1 1
SYNEKTIK	301,0000	17:00	20	295.80	1.83 %	5	300.6000	301.0000	673	13	3 819	[+]
SNT	292.20 301.00	266.4000 325.2000	17:00 17:00 17:00 17:00	11 2 35 86	301,0000 301,0000 301,0000 301,0000	4 3 2 2	70 9 37 4	299.8000 299.2000 299.0000 298.6000	301.2000 301.4000 301.6000 301.8000	10 38 280 88	1 3 3 3
POLICE	7,8400	16:44	60	7.80	1.82 %	20	7.8000	7.8400	216	1	8	[+]
PCE	7.76 7.86	7.0200 8.5800	15:18 15:17 15:17 12:47	65 129 63 100	7,8400 7,8400 7,8400 7,8600	1 1 4 2	100 300 2936 6359	7.7800 7.7600 7.7400 7.7000	7.8600 7.9000 7.9200 7.9600	2523 333 666 958	1 2 1 1
AMBRA	17,0000	17:00	325	16.98	1.80 %	4	16.9800	17.0000	2560	9	158	[+]
AMB	16.86 17.10	15.3000 18.6600	16:46 16:45 16:44 16:42	1 1 500 65	17,0000 17,0000 17,0000 17,0800	2 2 2 4	101 1010 6 1585	16.9600 16.9400 16.9200 16.9000	17.1000 17.1200 17.1400 17.1600	550 300 2 100	2 1 2 1
TSGAMES	103,8000	17:01	16	102.80	1.76 %	34	103.8000	104.0000	502	6	646	[+]
TEN	102.60 104.40	92.6000 113.0000	17:00 17:00 17:00 17:00	4 14 13 17	103,8000 103,8000 103,8000 103,8000	1 8 5 4	3 471 8 168	103.4000 103.2000 103.0000 102.8000	104.2000 104.4000 104.6000 104.8000	89 196 102 151	7 7 4 7
UNICREDIT	313,0000	13:31	2	310.00	1.76 %	5	313.0000	314.5000	157	0	15	[+]
UCG	310.00 315.50	279.0000 341.0000	12:28 12:22 10:34 10:34	6 18 12 1	315,5000 315,5000 312,0000 312,0000	1 1 1 1	94 1 75 5	299.0000 298.0000 294.4000 250.0000	328.0000 329.5000 330.0000 366.0000	10 26 10 2	1 1 1 1
MBANK	1 046,5000	17:00	2	1,029.00	1.75 %	42	1045.5000	1046.5000	75	12	12 431	[+]
MBK	1,027.00 1,051.50	926.2000 1131.5000	17:00 17:00 17:00 17:00	4 7 30 3	1 046,5000 1 046,5000 1 046,5000 1 046,5000	1 2 3 1	30 302 122 41	1040.0000 1038.0000 1037.0000 1036.5000	1047.5000 1048.0000 1048.5000 1049.0000	44 420 34 100	1 1 1 2
COALENERG	2,9400	17:00	1	2.89	1.73 %	194	2.9100	2.9400	887	62	178	[+]
CLE	2.83 2.95	2.6100 3.1700	16:49 16:49 16:49 16:49	364 507 2 111	2,9400 2,9400 2,9400 2,9400	1 2 3 4	200 1500 1700 4500	2.8800 2.8600 2.8400 2.8300	2.9500 2.9600 2.9700 2.9800	2448 1800 1800 1190	6 3 6 3
PEKAO	228,1000	17:00	115	228.80	1.69 %	2184	228.0000	228.1000	518	757	171 797	[+]
PEO	225.20 228.80	206.0000 251.6000	17:00 17:00 17:00 17:00	200 100 1536 850	228,1000 228,1000 228,1000 228,1000	2 2 2 2	57 723 3847 1301	227.9000 227.8000 227.7000 227.6000	228.2000 228.3000 228.5000 228.6000	346 518 541 14084	1 3 3 5
ULMA	60,5000	17:00	50	64.50	1.68 %	34	58.0000	60.5000	87	1	55	[+]
ULM	59.00 64.50	58.5000 70.5000	17:00 15:30 15:20 15:20	13 29 1 1	60,5000 60,5000 60,0000 60,0000	2 1 1 1	2 50 20 2	57.0000 56.0000 55.5000 55.0000	63.0000 64.5000 65.0000 66.0000	50 109 197 40	1 1 4 1
ZUE	12,2500	17:00	19	11.75	1.66 %	250	12.0000	12.2500	614	7	80	[+]
ZUE	11.65 12.25	10.6000 12.9000	17:00 17:00 17:00 16:49	45 200 55 32	12,2500 12,2500 12,2500 11,9000	3 4 2 5	467 195 850 5545	11.9000 11.8000 11.7500 11.7000	12.3000 12.4000 12.5000 12.5500	103 110 3860 1581	2 1 4 3
NOVITA	98,0000	12:36	1	95.80	1.66 %	2	96.2000	97.8000	100	0	4	[+]
NVT	95.80 98.00	86.4000 105.0000	12:36 09:00 09:00 09:00	2 3 1 5	98,0000 95,8000 95,8000 95,8000	2 1 2 2	15 13 30 46	96.0000 95.8000 95.4000 95.2000	98.0000 98.2000 98.4000 98.8000	59 20 105 4	2 1 2 1
IMCOMPANY	31,2000	16:33	8	31.50	1.63 %	47	31.0000	31.2000	267	1	31	[+]
IMC	30.30 31.50	28.4000 34.6000	16:30 16:30 15:39 13:33	3 30 33 17	31,2000 31,1000 31,0000 30,6000	1 1 1 1	25 500 350 101	30.5000 30.3000 30.1000 30.0000	31.4000 31.5000 32.4000 32.5000	200 289 235 1318	1 1 1 1
PKNORLEN	108,2000	17:03	248	106.94	1.63 %	4066	108.1800	108.2000	302	967	104 260	[+]
PKN	106.68 108.42	96.2500 117.6200	17:02 17:01 17:01 17:00	27 15 5 204	108,2000 108,2000 108,2000 108,2000	3 3 2 3	1331 517 1387 1437	108.1600 108.1400 108.1200 108.1000	108.2400 108.3400 108.3600 108.4000	7 465 5 68	1 2 1 4
NEUCA	777,0000	17:00	3	770.00	1.57 %	61	777.0000	780.0000	56	1	915	[+]
NEU	766.00 780.00	693.0000 847.0000	16:48 16:45 16:39 16:39	1 1 1 1	780,0000 780,0000 780,0000 780,0000	1 3 3 4	13 12 24 13	775.0000 774.0000 773.0000 772.0000	783.0000 784.0000 785.0000 786.0000	6 6 108 6	2 1 4 1
MOSTALWAR	7,8200	17:00	41	7.74	1.56 %	333	7.7600	7.8200	741	20	160	[+]
MSW	7.70 8.00	6.9800 8.5000	17:00 16:47 16:47 16:47	201 400 538 400	7,8200 7,7400 7,7400 7,7400	1 1 1 1	141 2 211 311	7.7400 7.6800 7.6400 7.6200	7.8400 7.8600 7.9000 7.9600	72 478 357 412	1 3 2 1
SANPL	610,0000	17:00	25	600.80	1.53 %	893	608.4000	610.0000	955	57	34 667	[+]
SPL	600.80 614.80	540.8000 660.8000	17:00 17:00 17:00 17:00	25 112 34 151	610,0000 610,0000 610,0000 610,0000	1 1 2 1	187 194 289 219	608.0000 607.6000 607.2000 606.8000	610.2000 610.6000 610.8000 611.2000	36 37 63 164	2 2 2 2
SEKO	10,2000	16:10	136	10.05	1.49 %	881	10.0500	10.2000	2115	2	22	[+]
SEK	10.00 10.20	9.0600 11.0500	16:10 16:10 15:53 15:09	222 42 50 1	10,2000 10,2000 10,0500 10,2000	5 2 1 2	705 76 341 289	10.0000 9.9600 9.9400 9.9200	10.2500 10.3000 10.3500 10.4000	792 2794 1628 185	5 9 2 4
ECHO	5,5000	17:00	33	5.54	1.48 %	10000	5.4400	5.5000	13013	12	67	[+]
ECH	5.40 5.54	4.9900 6.0800	16:42 16:42 16:16 16:07	717 661 315 20	5,5000 5,5000 5,5000 5,5000	1 5 2 2	276 872 470 2703	5.4200 5.4000 5.3800 5.3600	5.5400 5.5600 5.5800 5.6000	263 7000 450 4245	2 2 2 4
BOOMBIT	6,8800	17:00	2	6.78	1.47 %	10	6.7400	6.8800	282	3	18	[+]
BBT	6.78 6.98	6.1200 7.4400	15:20 15:02 15:02 10:50	296 15 2 2	6,8200 6,9000 6,9000 6,9600	1 1 1 1	10 2 200 153	6.7000 6.6000 6.5600 6.5000	6.9000 6.9200 6.9400 6.9600	300 100 200 500	2 1 1 1
TERMOREX	0,6900	10:39	30	0.69	1.47 %	524	0.6900	0.7050	500	0	0	[+]
TRR	0.69 0.69	0.6250 0.7550	10:39 10:39 10:39 10:38	30 20 20 20	0,6900 0,6900 0,6900 0,6900	1 3 1 1	500 6325 500 410	0.6850 0.6800 0.6750 0.6700	0.7100 0.7150 0.7200 0.7300	21577 5462 241150 700	2 3 3 2
PKPCARGO	13,4800	17:00	9	13.32	1.35 %	250	13.3900	13.4800	295	20	263	[+]
PKP	13.32 13.49	11.9900 14.6500	17:00 17:00 17:00 17:00	286 165 210 140	13,4800 13,4800 13,4800 13,4800	1 2 1 2	531 201 40 50	13.3800 13.3600 13.3500 13.3400	13.4900 13.5000 13.5100 13.5500	499 10578 13 1	2 6 1 1
MILKILAND	1,9350	16:38	64	1.91	1.31 %	100	1.8800	1.9150	1000	46	88	[+]
MLK	1.86 1.94	1.7200 2.1000	16:36 16:36 16:36 16:36	1160 3854 155 1000	1,9100 1,9100 1,9300 1,9200	3 2 5 1	13451 1936 9912 15	1.8700 1.8650 1.8600 1.8550	1.9200 1.9350 1.9400 1.9450	10053 5636 1000 1855	1 3 1 2
SONEL	15,6000	15:41	1	15.40	1.30 %	114	15.2500	15.6000	171	1	16	[+]
SON	15.35 15.60	13.9000 16.9000	15:02 14:53 14:52 14:15	100 55 393 26	15,6000 15,6000 15,6000 15,5500	1 2 3 2	95 70 175 54	15.2000 15.1500 15.1000 15.0500	15.6500 15.7000 15.7500 15.8000	20 20 40 270	1 1 1 3
BENEFIT	3 990,0000	17:00	2	3,950.00	1.27 %	68	3990.0000	3995.0000	14	4	15 484	[+]
BFT	3,930.00 4,025.00	3555.0000 4345.0000	17:00 17:00 17:00 17:00	12 4 21 6	3 990,0000 3 990,0000 3 990,0000 3 990,0000	1 3 2 2	50 53 50 35	3975.0000 3970.0000 3965.0000 3960.0000	4000.0000 4005.0000 4010.0000 4015.0000	2 6 2 6	2 2 2 2
WASKO	4,0500	17:01	450	4.00	1.25 %	318	4.0100	4.0700	3518	30	119	[+]
WAS	3.94 4.12	3.6000 4.4000	17:01 16:43 16:42 16:18	990 10 4 345	4,0500 4,0500 4,0100 4,0700	3 2 2 1	1077 850 255 900	4.0000 3.9800 3.9700 3.9600	4.0900 4.1100 4.1200 4.1300	300 1702 1500 1180	1 3 3 1
ENERGOINS	2,4400	15:09	86	2.36	1.24 %	4674	2.3800	2.4300	700	6	15	[+]
ENI	2.36 2.45	2.1300 2.5900	14:38 14:38 14:38 14:14	607 992 401 499	2,4400 2,4300 2,4200 2,4200	2 3 2 2	1700 10500 1203 1355	2.3600 2.3500 2.3400 2.3300	2.4400 2.4500 2.4600 2.4700	2395 8045 698 1181	2 4 1 2
ALIOR	121,3000	17:03	79	120.75	1.21 %	7726	121.3000	121.3500	170	169	20 386	[+]
ALR	119.40 121.30	108.7000 132.8000	17:00 17:00 17:00 17:00	611 1 335 15	121,3000 121,3000 121,3000 121,3000	2 2 3 3	81 31 138 711	121.2500 121.2000 121.1500 121.1000	121.4000 121.4500 121.5000 121.6000	32 100 1 8	3 1 1 2
ATENDE	3,3400	15:23	16	3.30	1.21 %	1	3.2900	3.3400	2750	9	30	[+]
ATD	3.27 3.35	2.9700 3.6300	13:55 13:25 13:25 13:04	8 8 7 319	3,3500 3,2700 3,3200 3,3500	2 3 1 2	600 34 3800 1300	3.2800 3.2700 3.2600 3.2500	3.3500 3.4000 3.4200 3.4300	2055 2170 372 1571	2 2 1 1
MILLENNIUM	17,5100	17:01	110	17.45	1.21 %	3719	17.5000	17.5100	23446	515	8 970	[+]
MIL	17.29 17.52	15.7100 19.1900	17:01 17:01 17:01 17:00	10000 2096 620 760	17,5100 17,5100 17,5100 17,5100	2 3 2 2	22 8805 2011 403	17.4900 17.4800 17.4700 17.4600	17.5200 17.5300 17.5400 17.5600	4646 2266 1044 5410	4 2 1 2
ASTARTA	50,4000	17:00	1	49.85	1.20 %	192	50.0000	50.5000	64	2	78	[+]
AST	49.50 50.70	44.9000 54.8000	16:46 16:46 16:46 16:46	15 73 5 51	50,6000 50,6000 50,1000 50,1000	2 2 1 1	58 115 80 91	49.8500 49.5000 49.4500 49.4000	50.8000 50.9000 51.2000 51.3000	200 412 25 247	1 2 1 2
AMICA	59,6000	17:00	2	58.90	1.19 %	201	59.6000	60.0000	19	3	164	[+]
AMC	58.90 60.30	53.1000 64.7000	17:00 16:43 16:40 16:38	1 1 2 6	59,6000 60,0000 59,9000 59,9000	4 2 5 1	116 186 757 156	59.4000 59.3000 59.2000 59.1000	60.2000 60.3000 60.5000 60.6000	191 35 143 227	2 1 3 3
SILVANO	5,2000	13:15	221	5.20	1.17 %	633	5.0000	5.2000	4916	0	1	[+]
SFG	5.20 5.20	4.6800 5.7200	11:04 11:03 16:25 11:29	1 1 399 158	5,2000 5,2000 5,1400 5,1400	1 1 1 1	75 400 211 100	4.9800 4.9600 4.8100 4.7700	5.2800 5.3000 5.4000 5.4400	227 1500 1500 442	1 1 1 2
MANGATA	69,4000	15:56	35	68.80	1.17 %	30	67.8000	69.4000	25	1	40	[+]
MGT	68.60 69.40	62.0000 75.6000	15:52 15:52 15:52 15:47	14 1 18 32	69,4000 69,0000 69,0000 68,8000	2 1 4 1	135 60 77 1	67.6000 67.2000 67.0000 66.8000	69.6000 70.0000 71.8000 72.0000	60 190 13 621	2 3 1 2
RYVU	25,9000	17:00	2	25.25	1.17 %	92	25.5000	25.9000	575	16	402	[+]
RVU	25.15 25.90	22.7500 27.7500	17:00 17:00 16:49 16:49	75 1 154 37	25,9000 25,9000 25,5000 25,7500	1 3 3 1	1 153 223 27	25.4500 25.4000 25.3000 25.2500	25.9500 26.0000 26.1500 26.2000	45 401 41 80	4 6 2 2
GRUPAAZOTY	16,6800	17:02	197	16.55	1.15 %	12	16.6700	16.7500	5	163	2 742	[+]
ATT	16.55 17.00	14.9000 18.2000	17:00 17:00 17:00 17:00	1 1 100 79	16,6800 16,6800 16,6800 16,6800	5 4 5 1	13 602 347 5	16.6600 16.6500 16.6400 16.6300	16.7600 16.7700 16.7800 16.7900	200 3 1203 982	1 1 2 1
COGNOR	5,0100	17:00	3	5.01	1.13 %	1096	5.0100	5.0500	1000	407	2 048	[+]
COG	4.98 5.07	4.5100 5.5100	17:00 17:00 17:00 17:00	121 40 1 100	5,0100 5,0100 5,0100 5,0100	1 5 3 4	935 13463 791 10228	5.0050 5.0000 4.9920 4.9900	5.0600 5.0650 5.0700 5.0750	1000 10272 250 5	1 2 1 1
CEZ	201,2000	17:00	11	199.00	1.11 %	10	197.8000	201.2000	189	1	209	[+]
CEZ	199.00 202.80	179.1000 218.8000	14:53 14:47 12:38 10:56	95 5 1 9	200,6000 200,6000 201,2000 201,4000	1 1 1 1	1 5 90 20	196.5000 194.0000 193.2000 192.2000	202.8000 203.0000 203.8000 205.2000	20 25 3 525	1 1 1 1
UNIMOT	129,6000	17:02	14	129.60	1.09 %	35	129.4000	129.8000	190	2	243	[+]
UNT	128.40 129.80	116.8000 142.4000	17:00 17:00 17:00 16:45	2 10 1 13	129,6000 129,6000 129,6000 129,6000	2 2 1 4	26 71 170 120	129.2000 129.0000 128.8000 128.6000	130.0000 130.4000 130.6000 130.8000	424 13 12 1	4 2 3 1
MENNICA	47,3000	17:00	28	46.00	1.07 %	240	47.2000	47.3000	22	10	448	[+]
MNC	45.80 47.60	41.4000 50.6000	17:00 16:44 16:44 16:40	6 25 25 7	47,3000 47,3000 47,3000 47,3000	1 1 4 2	10 34 280 136	46.3000 46.1000 46.0000 45.9000	47.4000 47.5000 47.6000 48.0000	40 34 200 140	1 2 1 3
CLOUD	76,8000	16:49	1	77.00	1.05 %	30	76.0000	76.8000	906	1	43	[+]
CLD	75.40 77.00	69.4000 84.6000	14:59 14:46 14:31 14:28	100 82 20 98	76,8000 76,8000 76,8000 76,8000	1 2 1 1	99 70 44 500	75.8000 75.4000 75.2000 75.0000	77.0000 77.6000 78.0000 78.6000	1952 18 21 29	1 1 1 2
MDIENERGIA	0,7780	16:38	500	0.78	1.04 %	1778	0.7580	0.7780	64	1	1	[+]
MDI	0.76 0.78	0.7060 0.8620	13:49 10:51 09:29 09:29	1 10 221 29	0,7580 0,7780 0,7580 0,7580	2 1 3 1	755 50 2117 1900	0.7540 0.7520 0.7460 0.7400	0.7800 0.7820 0.7840 0.7860	30 500 498 11	1 1 1 1
HANDLOWY	118,8000	17:00	3	118.00	1.02 %	3	118.6000	118.8000	107	16	1 842	[+]
BHW	117.40 119.00	106.2000 129.8000	17:00 17:00 17:00 17:00	8 8 13 35	118,8000 118,8000 118,8000 118,8000	3 3 3 3	53 105 117 17	118.4000 118.2000 118.0000 117.8000	119.0000 119.2000 119.4000 119.6000	1495 784 1739 200	8 7 9 1
PROTEKTOR	1,0400	17:00	791	1.05	0.97 %	1	1.0350	1.0400	7282	562	583	[+]
PRT	1.01 1.05	0.9460 1.1550	16:49 16:49 16:46 16:43	30000 8000 2000 6228	1,0400 1,0400 1,0400 1,0400	2 1 5 3	3701 1 5371 9401	1.0300 1.0250 1.0200 1.0150	1.0450 1.0500 1.0550 1.0600	6000 41066 12423 19267	1 11 3 9
LPP	20 660,0000	17:01	4	20,710.00	0.93 %	4	20630.0000	20660.0000	49	2	40 644	[+]
LPP	20,390.00 20,740.00	18640.0000 22780.0000	17:01 17:01 17:01 17:01	5 5 3 2	20 660,0000 20 660,0000 20 660,0000 20 660,0000	1 2 3 1	4 6 5 1	20620.0000 20590.0000 20570.0000 20560.0000	20700.0000 20710.0000 20730.0000 20750.0000	2 1 1 3	1 1 1 3
ENELMED	23,0000	17:00	2	23.00	0.88 %	2	22.2000	23.0000	189	0	8	[+]
ENE	22.20 23.00	20.8000 25.2000	15:42 09:47 09:46 09:06	50 49 80 65	22,2000 23,0000 23,0000 23,0000	1 1 1 1	28 30 37 345	22.0000 21.4000 21.2000 20.6000	23.2000 23.4000 23.6000 24.0000	27 50 154 600	1 1 2 2
TAURONPE	11,5000	17:00	1053	11.40	0.88 %	53750	11.4950	11.5000	46831	3 225	36 845	[+]
TPE	11.30 11.50	10.2600 12.5400	17:00 17:00 17:00 17:00	1054 679 375 125	11,5000 11,5000 11,5000 11,5000	1 2 2 2	20 1825 16928 2095	11.4900 11.4850 11.4800 11.4750	11.5050 11.5100 11.5200 11.5250	1000 15571 1172 910	1 4 3 4
PATENTUS	3,5200	17:00	252	3.55	0.86 %	50	3.4500	3.5200	716	8	27	[+]
PAT	3.44 3.55	3.2000 3.9000	16:49 16:28 16:25 16:07	800 20 10 94	3,4500 3,5200 3,4400 3,4400	1 1 3 1	580 400 801 358	3.4400 3.4300 3.4000 3.3900	3.5300 3.5500 3.5600 3.5800	565 1425 399 350	2 2 1 1
PZU	69,1000	17:04	320	68.94	0.85 %	1664	69.0600	69.1000	10150	1 064	73 317	[+]
PZU	68.48 69.14	62.0600 75.8200	17:00 17:00 17:00 17:00	30 50 2000 930	69,1000 69,1000 69,1000 69,1000	1 2 1 1	13350 115 321 294	69.0400 69.0000 68.9800 68.9400	69.1200 69.1600 69.2000 69.2200	100 7634 19404 1571	1 1 7 2
INGBSK	414,5000	17:00	20	409.00	0.85 %	23	412.5000	414.5000	20	10	4 146	[+]
ING	409.00 416.50	368.5000 449.5000	17:00 17:00 17:00 17:00	3 3 3 1	414,5000 414,5000 414,5000 414,5000	3 1 1 4	252 72 15 200	412.0000 411.5000 410.5000 410.0000	415.0000 415.5000 416.5000 417.0000	350 72 72 85	3 1 1 4
DGA	23,8000	11:56	5	23.70	0.85 %	295	23.0000	23.8000	309	0	2	[+]
DGA	23.00 23.80	21.4000 26.0000	11:56 11:47 11:29 11:29	5 5 2 68	23,5000 23,0000 23,8000 23,7000	1 1 1 1	100 59 51 80	22.3000 22.2000 21.8000 21.0000	24.2000 25.4000 25.5000 25.6000	160 80 200 355	1 1 1 2
SCPFL	145,8000	16:49	3	144.60	0.83 %	42	145.0000	146.0000	179	2	291	[+]
SCP	144.00 146.20	130.2000 159.0000	16:49 16:46 16:46 16:46	7 4 5 1	145,0000 145,8000 145,8000 145,8000	1 1 2 2	100 50 80 40	144.8000 144.6000 144.4000 144.2000	146.2000 146.8000 147.0000 148.0000	95 2 9 2	2 1 1 1
INTERCARS	625,0000	17:00	11	623.00	0.81 %	112	625.0000	628.0000	24	0	291	[+]
CAR	619.00 626.00	561.0000 685.0000	17:00 17:00 17:00 17:00	2 5 3 20	625,0000 625,0000 625,0000 625,0000	1 2 1 3	3 4 3 66	623.0000 620.0000 619.0000 617.0000	629.0000 630.0000 632.0000 635.0000	5 6 3 2	1 2 1 1
ELEKTROTI	51,5000	17:00	21	51.10	0.78 %	58	51.2000	51.5000	370	6	290	[+]
ELT	50.50 51.80	46.0000 56.2000	17:00 17:00 16:49 16:49	51 3 77 1	51,5000 51,5000 51,4000 51,4000	1 1 3 5	100 39 173 271	51.0000 50.6000 50.5000 50.4000	51.6000 51.7000 51.8000 51.9000	100 270 100 650	1 3 1 3
EUROCASH	6,5700	17:00	251	6.54	0.77 %	10	6.5450	6.5700	19421	48	317	[+]
EUR	6.54 6.62	5.8850 7.1850	17:00 17:00 17:00 17:00	250 78 11 16	6,5700 6,5700 6,5700 6,5700	1 1 3 3	2017 780 3212 4126	6.5400 6.5350 6.5300 6.5250	6.5750 6.5800 6.5850 6.5900	10 804 602 1452	1 2 3 3
INSTALKRK	39,7000	17:00	1	39.60	0.76 %	28	39.5000	39.7000	204	1	21	[+]
INK	39.50 39.70	35.7000 43.5000	12:40 12:34 12:28 12:19	80 9 285 1	39,5000 39,7000 39,7000 39,7000	2 1 2 2	266 187 132 122	39.4000 39.3000 38.8000 38.7000	39.8000 40.0000 40.1000 40.2000	196 413 50 287	3 6 1 1
INTROL	8,0000	16:45	1	7.94	0.76 %	260	7.9800	8.0000	418	2	17	[+]
INL	7.84 8.00	7.1600 8.7200	16:40 16:34 16:34 16:34	211 202 139 188	7,9800 7,9800 7,9800 7,9600	2 1 1 1	80 220 147 678	7.9400 7.9200 7.9000 7.8800	8.0200 8.0600 8.0800 8.1000	217 299 240 756	2 2 2 3
AGROTON	5,4000	17:00	81	5.26	0.75 %	2	5.3800	5.4000	24	0	2	[+]
AGT	5.26 5.40	4.7400 5.7800	16:18 16:18 16:18 12:51	1 141 2 200	5,4000 5,3800 5,3800 5,2600	1 2 5 2	300 502 7964 117	5.3000 5.2800 5.2600 5.2200	5.4800 5.5000 5.5600 5.5800	593 781 7 1000	2 1 1 1
HERCULES	1,3400	16:12	784	1.34	0.75 %	155	1.3300	1.3400	1342	16	21	[+]
HRS	1.28 1.34	1.2050 1.4650	16:12 16:12 15:52 15:37	28 22 6845 138	1,3400 1,3350 1,3300 1,3350	2 1 1 2	13888 405 2966 4	1.3000 1.2850 1.2800 1.2750	1.3450 1.3500 1.3700 1.3900	1102 1150 1140 1402	1 1 1 2
CAPTORTX	82,0000	17:00	4	83.00	0.74 %	128	82.0000	82.4000	432	4	299	[+]
CTX	81.60 83.40	74.8000 91.2000	17:00 17:00 16:38 16:38	4 9 34 22	82,0000 82,0000 82,2000 82,2000	2 2 1 3	125 200 500 1051	81.8000 81.6000 81.4000 81.2000	82.6000 83.2000 83.4000 83.6000	203 149 661 365	1 1 4 2
DOMDEV	273,0000	17:00	2	271.00	0.74 %	1	271.5000	273.0000	32	1	283	[+]
DOM	270.50 273.00	244.0000 298.0000	17:00 17:00 17:00 17:00	2 3 10 157	273,0000 273,0000 273,0000 273,0000	2 7 1 5	20 176 43 205	271.0000 270.0000 269.5000 269.0000	273.5000 274.0000 274.5000 275.0000	60 44 43 32	2 2 1 1
TOYA	9,6100	17:00	4	9.60	0.73 %	129	9.6100	9.6400	20	45	436	[+]
TOA	9.53 9.74	8.6400 10.5600	17:00 17:00 17:00 16:49	17 9 3 1	9,6100 9,6100 9,6100 9,6100	2 1 2 1	6715 311 611 311	9.6000 9.5800 9.5700 9.5600	9.6500 9.6700 9.6900 9.7000	500 5 10 606	1 1 1 3
ODLEWNIE	14,0500	17:00	10	14.20	0.72 %	95	13.7500	14.0500	264	4	54	[+]
ODL	13.60 14.35	12.8000 15.6000	16:35 15:46 15:38 15:38	41 5 21 16	13,7000 14,0500 14,0500 13,9500	1 4 3 1	259 768 460 458	13.7000 13.6500 13.6000 13.5500	14.1000 14.2000 14.3500 14.4000	300 1566 508 1261	1 3 2 2
XTB	89,6200	17:02	410	89.02	0.72 %	737	89.5800	89.6200	1709	156	13 913	[+]
XTB	88.46 89.98	80.1200 97.9200	17:00 17:00 17:00 17:00	57 10 23 27	89,6200 89,6200 89,6200 89,6200	3 2 2 1	652 65 73 58	89.5000 89.4800 89.4200 89.4000	89.9400 89.9600 89.9800 90.0000	10 240 10 1368	1 4 2 11
GETIN	0,5650	17:00	110	0.56	0.71 %	1	0.5630	0.5650	13678	107	60	[+]
GTN	0.56 0.57	0.5050 0.6170	17:00 17:00 17:00 16:40	224 1 40 1940	0,5650 0,5650 0,5650 0,5650	1 2 4 3	1118 235 1469 9758	0.5620 0.5600 0.5580 0.5570	0.5680 0.5700 0.5720 0.5730	37224 20860 3000 700	6 4 1 2
DEKPOL	85,4000	16:37	25	84.80	0.71 %	30	85.4000	86.0000	7657	1	90	[+]
DEK	84.20 86.80	76.4000 93.2000	16:26 16:12 15:46 15:46	28 5 2 1	86,0000 85,2000 86,6000 85,0000	1 2 2 1	6 89 19 5	85.2000 85.0000 84.8000 84.6000	86.6000 86.8000 87.0000 87.4000	151 40 47 5	1 1 1 1
BEST	28,8000	17:00	1	28.60	0.70 %	100	28.6000	28.8000	158	0	5	[+]
BST	28.20 28.80	25.8000 31.4000	16:33 14:06 12:36 11:53	17 1 28 80	28,6000 28,6000 28,2000 28,6000	1 1 1 1	130 132 270 200	28.4000 28.2000 28.0000 27.8000	29.0000 29.6000 30.0000 30.6000	447 75 462 125	2 1 2 2
SELVITA	43,3000	17:00	23	43.30	0.70 %	3904	43.3000	43.5000	370	10	428	[+]
SLV	42.90 44.00	39.0000 47.6000	16:49 16:25 16:25 16:25	27 68 16 7	43,8000 43,3000 43,4000 43,4000	1 1 8 2	516 399 1406 167	43.2000 43.1000 43.0000 42.9000	43.8000 43.9000 44.0000 44.1000	441 350 702 2056	2 1 3 4
ZABKA	21,9700	17:00	224	21.76	0.69 %	8489	21.9600	21.9700	24776	2 054	44 999	[+]
ZAB	21.76 22.03	19.5850 23.9300	17:00 17:00 17:00 17:00	4034 1852 79 1964	21,9700 21,9700 21,9700 21,9700	2 2 2 2	8440 2973 987 15464	21.9500 21.9400 21.9300 21.9200	21.9800 21.9900 22.0000 22.0100	1945 632 12374 11035	1 2 12 2
WITTCHEN	17,6600	16:48	61	17.32	0.68 %	6	17.5600	17.6600	355	7	118	[+]
WTN	17.32 17.70	15.6000 19.0400	16:47 16:47 16:28 16:24	10 90 29 90	17,6600 17,6600 17,5800 17,6000	1 2 1 2	94 21 1 415	17.5400 17.5000 17.4200 17.4000	17.6800 17.7000 17.7200 17.7400	367 45 1 2	3 2 1 2
WIKANA	7,5000	16:12	1	7.45	0.67 %	1100	7.1000	7.4500	1020	3	21	[+]
WIK	6.90 7.50	6.7500 8.1500	16:12 16:11 16:08 13:36	17 1000 2 1	7,4500 7,4500 6,9000 7,4500	3 1 1 1	1269 1000 1492 100	6.9000 6.8000 6.7500 6.4000	7.5000 7.5500 7.6000 7.9000	552 1004 149 280	1 1 1 1
MOJ	1,5100	15:50	2000	1.50	0.67 %	500	1.5100	1.5500	2000	5	7	[+]
MOJ	1.50 1.54	1.3500 1.6500	12:48 10:34 12:36 14:57	500 2000 1200 5000	1,5400 1,5000 1,5000 1,5000	1 1 2 1	5000 1800 2200 444	1.5000 1.4500 1.4400 1.4300	1.6000 1.6400 1.6500 1.6800	5000 404 39 1121	1 1 1 1
PEPCO	29,1900	17:00	163	29.05	0.66 %	474	29.1700	29.1900	4845	568	16 546	[+]
PCO	28.83 29.38	26.1500 31.9500	17:00 17:00 17:00 17:00	167 710 526 60	29,1900 29,1900 29,1900 29,1900	2 2 2 3	521 1352 1071 2642	29.1500 29.1400 29.1300 29.1000	29.2000 29.2100 29.2200 29.2300	985 84 2242 94	2 2 2 3
MOSTALPLC	15,2500	17:00	1	15.15	0.66 %	209	15.1500	15.2500	28	1	14	[+]
MSP	15.00 15.35	13.6500 16.6500	16:21 14:58 12:41 12:41	1 9 4 1	15,2500 15,3000 15,3500 15,3000	4 3 3 3	291 191 191 595	15.1000 15.0500 15.0000 14.9500	15.3000 15.3500 15.4000 15.4500	113 185 241 110	1 2 2 1
DIGITANET	156,0000	17:00	22	154.80	0.65 %	6	154.2000	156.0000	845	5	720	[+]
DIG	152.40 156.00	139.4000 170.2000	17:00 17:00 17:00 17:00	1 15 97 22	156,0000 156,0000 156,0000 156,0000	1 2 3 6	6 43 46 76	154.0000 153.6000 153.4000 153.2000	156.4000 156.8000 157.0000 157.2000	612 10 20 42	4 1 2 1
UNIBEP	15,9500	16:48	12	15.90	0.63 %	460	15.8500	15.9500	279	10	163	[+]
UNI	15.60 16.05	14.3500 17.4500	16:46 16:46 16:42 16:24	59 19 500 20	15,9500 15,9500 15,8500 15,9500	3 3 6 7	182 114 1448 1058	15.7500 15.7000 15.6500 15.6000	16.0000 16.0500 16.1000 16.2000	1896 2019 9462 61	3 6 8 2
ADIUVO	0,6720	17:00	2280	0.65	0.60 %	950	0.6540	0.6760	4284	107	71	[+]
ADV	0.65 0.69	0.5880 0.7160	17:00 17:00 16:23 16:23	4000 720 280 720	0,6720 0,6720 0,6700 0,6700	1 4 1 1	1000 45555 1984 311	0.6520 0.6500 0.6480 0.6440	0.6780 0.6800 0.6820 0.6840	2000 6000 100 2000	2 1 1 1
PEPEES	0,8500	17:00	200	0.86	0.59 %	1568	0.8500	0.8600	2028	5	4	[+]
PPS	0.82 0.86	0.7750 0.9450	16:31 14:56 14:08 13:32	1498 300 2500 300	0,8450 0,8400 0,8400 0,8150	2 4 5 6	2504 3572 33488 10130	0.8200 0.8150 0.8100 0.8050	0.8700 0.8800 0.8850 0.8900	1450 1030 4167 2000	1 2 1 1
ESOTIQ	34,5000	16:47	5	34.40	0.58 %	189	34.1000	34.5000	86	0	11	[+]
EAH	34.10 34.50	31.0000 37.8000	16:07 16:07 15:54 15:54	2 8 1 15	34,5000 34,4000 34,1000 34,2000	2 1 4 2	340 210 96 110	34.0000 33.9000 33.8000 33.7000	34.6000 34.7000 34.8000 34.9000	127 411 20 549	3 2 1 3
INPRO	8,8000	09:00	2	8.80	0.57 %	241	8.5500	8.7500	3356	0	0	[+]
INP	8.80 8.80	7.9500 9.6500	10:48 10:47 10:47 10:47	200 931 69 11	8,7500 8,7500 8,7500 8,7500	3 4 2 1	808 780 700 200	8.5000 8.4500 8.4000 8.3500	8.8000 8.9000 9.0500 9.1000	310 188 179 614	1 1 1 1
RAINBOW	161,8000	17:00	200	161.00	0.56 %	252	161.8000	161.9000	28	11	1 817	[+]
RBW	159.90 161.80	144.9000 177.1000	17:00 17:00 17:00 17:00	20 96 3 1	161,8000 161,8000 161,8000 161,8000	1 1 2 2	8 7 16 16	161.5000 161.4000 161.1000 160.8000	162.0000 162.1000 162.2000 162.3000	510 68 15 16	4 1 2 2
TESGAS	1,9450	16:03	277	1.98	0.52 %	195	1.9450	1.9650	700	4	9	[+]
TSG	1.93 1.98	1.7800 2.1700	15:41 12:55 11:49 09:46	1000 1750 271 114	1,9450 1,9450 1,9400 1,9300	2 1 1 1	865 1000 69 5000	1.9400 1.9300 1.9250 1.9200	1.9700 1.9750 1.9900 1.9950	1500 1227 639 700	1 2 1 1
ATMGRUPA	3,9500	16:42	3	3.95	0.51 %	843	3.9400	3.9500	1290	1	4	[+]
ATG	3.93 3.95	3.5600 4.3400	15:25 14:51 14:46 14:30	150 25 6 20	3,9400 3,9500 3,9500 3,9400	1 6 9 2	1000 9167 11700 699	3.9200 3.9100 3.9000 3.8900	3.9600 3.9700 3.9800 3.9900	3810 4825 3496 1221	3 3 3 2
BIGCHEESE	11,9600	16:15	20	12.00	0.50 %	200	11.9200	12.0000	1284	4	45	[+]
BCS	11.90 12.20	10.8000 13.2000	16:05 14:24 13:48 12:56	1 600 600 2	11,9000 12,0000 12,0000 12,1800	4 5 2 1	1778 145 13 2	11.9000 11.8000 11.7200 11.7000	12.1600 12.1800 12.2800 12.3000	25 104 500 1280	1 1 1 4
DEBICA	85,3000	15:30	15	85.50	0.47 %	309	84.8000	85.3000	97	0	38	[+]
DBC	84.80 85.50	77.0000 94.0000	15:09 14:58 14:13 14:10	49 1 5 1	84,9000 84,9000 85,3000 85,3000	1 2 1 1	1 51 50 41	84.7000 84.6000 84.5000 84.4000	85.4000 85.5000 85.6000 85.7000	127 459 25 22	3 3 1 1
ENTER	63,8000	17:03	61	62.70	0.47 %	7	63.4000	63.8000	139	5	309	[+]
ENT	62.70 63.80	56.5000 68.9000	17:00 17:00 17:00 17:00	137 33 37 30	63,8000 63,8000 63,8000 63,8000	1 1 3 3	29 66 181 55	63.1000 63.0000 62.9000 62.8000	63.9000 64.0000 64.1000 64.2000	968 10 29 575	1 1 1 7
MURAPOL	43,2000	16:48	1	43.50	0.47 %	97	43.1500	43.2000	538	13	575	[+]
MUR	43.15 43.50	39.1500 47.8500	16:48 16:37 16:37 16:37	4 58 125 13	43,2000 43,2000 43,2000 43,2000	3 12 2 2	131 1305 12 80	43.0500 43.0000 42.9500 42.9000	43.3500 43.4500 43.5000 43.5500	104 95 200 575	1 1 2 1
AUTOPARTN	17,9600	17:00	5	17.80	0.45 %	3227	17.9600	17.9800	352	212	3 812	[+]
APR	17.60 18.14	16.0200 19.5800	17:00 17:00 17:00 17:00	4 51 78 336	17,9600 17,9600 17,9600 17,9600	1 1 1 2	100 1585 5 3	17.9000 17.8600 17.8400 17.8200	18.0000 18.0200 18.0400 18.0600	2955 606 91 1023	5 4 2 4
PCCEXOL	2,2600	16:49	425	2.27	0.44 %	75	2.2600	2.2800	6206	2	5	[+]
PCX	2.25 2.28	2.0500 2.4900	16:15 14:43 14:27 13:43	25 5 100 409	2,2700 2,2800 2,2800 2,2800	6 4 2 5	1019 4800 1500 2710	2.2500 2.2400 2.2300 2.2200	2.2900 2.3000 2.3100 2.3200	2366 8422 3665 3200	4 8 9 5
ANSWEAR	22,8000	16:02	200	22.70	0.44 %	120	22.6000	22.8000	1627	5	109	[+]
ANR	22.55 23.00	20.4500 24.9500	15:53 15:50 15:48 15:32	1 1 1 25	22,8000 22,8000 22,8000 22,5500	3 5 5 9	197 1562 304 2359	22.5500 22.5000 22.4500 22.4000	22.9000 22.9500 23.0000 23.1500	45 94 841 50	2 2 2 1
MOVIEGAMES	9,3400	16:30	39	9.30	0.43 %	100	9.1600	9.3400	51	3	23	[+]
MOV	9.03 9.34	8.3700 10.2200	16:29 16:28 16:28 16:28	45 30 72 8	9,3400 9,2900 9,2800 9,2800	1 1 1 1	23 23 23 55	9.1500 9.1100 9.0900 9.0800	9.3500 9.3600 9.3700 9.4000	50 40 20 185	1 2 1 1
PCCROKITA	73,0000	17:01	22	72.70	0.41 %	48	72.5000	73.0000	468	1	81	[+]
PCR	72.20 73.00	65.5000 79.9000	17:01 17:00 16:43 16:43	13 50 1 25	73,0000 73,0000 73,0000 73,0000	2 2 4 7	64 52 233 112	72.3000 72.2000 72.1000 72.0000	73.2000 73.3000 73.4000 73.5000	235 70 60 902	2 2 3 2
PEKABEX	12,5000	17:00	269	12.35	0.40 %	5	12.3500	12.5000	812	1	18	[+]
PBX	12.25 12.50	11.1500 13.5500	17:00 16:26 16:13 16:13	31 1 4 5	12,5000 12,4500 12,4500 12,4500	1 4 4 1	5 1376 3297 3	12.3000 12.2500 12.2000 12.1500	12.5500 12.6000 12.6500 12.7000	452 2028 500 977	2 10 1 4
BIOMAXIMA	12,5500	17:00	4	12.50	0.40 %	100	12.4000	12.5500	187	2	21	[+]
BMX	12.35 12.65	11.2500 13.7500	17:00 14:44 14:13 14:13	3 10 10 100	12,5500 12,5500 12,6000 12,6000	2 1 3 1	370 2000 523 20	12.3500 12.3000 12.2500 12.2000	12.6000 12.6500 12.7000 12.7500	519 470 400 318	3 4 2 2
ALLEGRO	29,0000	17:01	1855	29.20	0.40 %	1634	28.9900	29.0000	36782	4 145	119 820	[+]
ALE	28.66 29.23	26.2800 32.1200	17:01 17:01 17:00 17:00	15 60 100 100	29,0000 29,0000 29,0000 29,0000	3 2 2 3	8428 1835 26467 5233	28.9850 28.9750 28.9700 28.9600	29.0050 29.0100 29.0150 29.0200	1 31 7 58	1 2 2 5
MOLECURE	7,7700	17:00	5	7.70	0.39 %	1	7.7200	7.7700	480	16	121	[+]
MOC	7.50 7.77	6.9300 8.4700	17:00 16:48 16:48 16:45	155 110 50 300	7,7700 7,7600 7,7500 7,7500	1 1 2 2	293 1000 12 546	7.6200 7.5600 7.5500 7.5300	7.8000 7.8100 7.8200 7.8300	555 181 460 5	3 1 1 1
BUDIMEX	745,0000	17:01	9	744.60	0.38 %	242	745.0000	748.6000	164	22	16 497	[+]
BDX	742.40 756.40	670.2000 819.0000	17:01 17:00 17:00 17:00	200 7 3 2	745,0000 745,0000 745,0000 745,0000	2 2 2 2	22 12 6 63	744.8000 744.4000 743.8000 743.6000	749.0000 749.4000 749.6000 750.0000	357 164 82 286	1 1 1 4
PKOBP	89,5400	17:01	25000	90.40	0.38 %	25050	89.5200	89.5400	635	1 867	167 637	[+]
PKO	89.30 90.50	81.3600 99.4400	17:00 17:00 17:00 17:00	50000 25000 5425 5428	89,5400 89,5400 89,5400 89,5400	1 3 2 2	1000 8421 1899 1859	89.5000 89.4800 89.4600 89.4200	89.7800 90.0000 90.0200 90.0600	20 522 381 4435	1 2 1 1
GRODNO	14,5000	16:30	19	14.60	0.35 %	271	14.5000	14.7000	292	3	46	[+]
GRN	14.35 14.85	13.1500 16.0500	16:30 16:30 15:44 15:43	138 185 300 15	14,6000 14,6000 14,6000 14,7000	1 4 4 2	30 326 923 200	14.4500 14.4000 14.3500 14.3000	14.7500 14.8000 14.8500 14.9000	353 1331 2491 2820	1 3 6 5
EUROTEL	29,9000	16:44	3	29.50	0.34 %	279	29.6000	29.9000	177	0	11	[+]
ETL	29.50 29.90	26.6000 32.4000	16:39 16:38 16:38 16:24	10 4 25 1	29,8000 29,8000 29,8000 29,8000	2 2 4 2	532 151 166 226	29.5000 29.4000 29.3000 29.2000	30.0000 30.2000 30.3000 30.4000	278 61 111 224	3 2 2 1
CREEPYJAR	600,0000	17:00	14	590.00	0.33 %	14	596.0000	600.0000	121	3	1 860	[+]
CRJ	590.00 606.00	532.0000 648.0000	17:00 17:00 17:00 17:00	40 7 22 1	600,0000 600,0000 600,0000 600,0000	2 4 9 9	2 22 61 36	594.0000 592.0000 590.0000 588.0000	606.0000 608.0000 610.0000 612.0000	35 79 131 21	3 6 7 2
MOSTALZAB	6,3700	17:00	4	6.32	0.31 %	681	6.3300	6.3700	1664	23	145	[+]
MSZ	6.32 6.41	5.6900 6.9500	17:00 17:00 16:43 16:37	7 145 9 250	6,3700 6,3700 6,3700 6,3700	2 4 2 2	951 944 450 631	6.3200 6.3100 6.3000 6.2900	6.3800 6.3900 6.4000 6.4100	21189 500 665 315	1 1 1 1
JWWINVEST	3,5000	15:09	10	3.49	0.29 %	34	3.5000	3.5600	200	1	2	[+]
JWW	3.49 3.50	3.1500 3.8300	09:54 09:09 16:18 14:34	500 10 2060 219	3,4900 3,4900 3,4900 3,4800	1 1 1 1	430 2981 100 200	3.4900 3.4800 3.4200 3.3600	3.5700 3.5800 3.5900 3.6000	1350 1220 95 720	3 1 2 2
PHARMENA	3,5200	14:40	1	3.49	0.28 %	1886	3.4000	3.5100	1	1	5	[+]
PHR	3.40 3.54	3.1500 3.8300	14:31 14:30 14:30 14:29	1 127 45 50	3,5200 3,4100 3,4100 3,4100	1 2 2 1	330 1170 504 500	3.3900 3.3800 3.3500 3.3400	3.5200 3.5300 3.5400 3.5500	1207 469 1188 1535	6 2 2 2
STALPROFI	8,1200	16:28	4	8.10	0.25 %	196	8.1200	8.1600	350	1	7	[+]
STF	8.10 8.14	7.3000 8.9000	15:58 14:22 13:31 12:19	50 5 100 5	8,1200 8,1400 8,1000 8,1000	6 3 4 5	1503 149 430 1131	8.1000 8.0800 8.0600 8.0400	8.1800 8.2000 8.2200 8.2400	536 725 200 230	3 3 1 2
KOGENERA	79,6000	17:00	7	79.00	0.25 %	193	79.6000	80.2000	384	10	763	[+]
KGN	78.90 80.50	71.1000 86.9000	17:00 16:43 16:40 16:39	1 20 26 30	79,6000 80,2000 80,2000 80,0000	2 2 4 2	120 132 237 117	79.4000 79.2000 79.1000 79.0000	80.3000 80.4000 80.5000 80.7000	178 284 1775 172	2 3 6 2
IPOPEMA	4,4800	12:12	11	4.50	0.22 %	67	4.4200	4.4800	489	0	1	[+]
IPE	4.48 4.50	4.0500 4.9500	09:00 09:00 09:00 17:00	21 2 77 1	4,5000 4,5000 4,5000 4,4700	1 1 1 2	75 172 100 1001	4.4000 4.3000 4.2900 4.2700	4.5000 4.5200 4.5400 4.5500	929 300 300 8695	3 1 1 3
JRHOLDING	4,5700	16:44	2	4.55	0.22 %	500	4.4800	4.5700	1050	13	60	[+]
JRH	4.44 4.62	4.1000 5.0000	16:44 16:44 16:44 16:38	11 4 9 1	4,5700 4,5700 4,5700 4,5700	2 2 4 3	204 610 1425 394	4.4200 4.4100 4.4000 4.3200	4.6200 4.6400 4.6600 4.6800	1698 745 745 1590	3 1 1 5
NOCTILUCA	93,0000	17:01	7	92.80	0.22 %	94	92.0000	93.0000	68	2	182	[+]
NCL	91.40 93.20	83.6000 102.0000	17:01 17:01 17:01 17:01	200 100 100 50	93,0000 93,0000 93,0000 93,0000	1 2 3 2	16 75 39 41	91.6000 91.4000 91.2000 91.0000	93.2000 93.4000 93.6000 93.8000	100 137 28 111	3 3 2 3
PHN	9,5800	17:00	2	9.56	0.21 %	10	9.5000	9.5800	1373	1	6	[+]
PHN	9.56 9.58	8.6200 10.5000	12:28 12:28 11:54 11:14	64 42 153 305	9,5600 9,5600 9,5600 9,5600	1 1 1 3	10 300 212 1115	9.4600 9.3800 9.3200 9.3000	9.6000 9.6400 9.6600 9.7000	1730 5 200 124	4 1 1 1
OPONEOPL	97,2000	17:00	3	97.00	0.21 %	10	97.2000	98.4000	39	6	559	[+]
OPN	96.00 98.60	87.4000 106.5000	17:00 16:48 16:48 16:44	2 11 9 1	97,2000 98,2000 98,2000 98,2000	1 1 1 2	13 52 52 22	97.0000 96.6000 96.4000 96.2000	98.8000 99.0000 99.2000 99.4000	66 458 76 7	2 4 3 2
DINOPL	39,8400	17:03	121	39.78	0.18 %	570	39.8200	39.8400	5530	999	39 681	[+]
DNP	39.32 40.07	35.8100 43.7500	17:01 17:01 17:01 17:00	10 80 80 50	39,8400 39,8400 39,8400 39,8400	1 1 3 1	2119 3583 244 523	39.8100 39.8000 39.7900 39.7800	39.8500 39.8600 39.8700 39.8800	244 783 382 75	1 2 2 1
ARCTIC	8,3000	17:00	17	8.30	0.12 %	94	8.2600	8.3500	2056	70	575	[+]
ATC	8.20 8.35	7.4700 9.1300	17:00 16:43 16:41 16:41	26 17 624 2500	8,3000 8,2600 8,3500 8,3500	4 4 1 1	1060 12805 121 367	8.2100 8.2000 8.1800 8.1700	8.3600 8.3700 8.3800 8.3900	347 40 3032 1806	1 2 3 5
CYBERFLKS	191,2000	17:00	1	193.20	0.10 %	29	191.2000	191.4000	10	7	1 405	[+]
CBF	191.20 194.60	174.0000 212.5000	17:00 17:00 17:00 17:00	6 12 1 15	191,2000 191,2000 191,2000 191,2000	8 2 1 1	94 8 10 45	191.0000 190.8000 190.6000 190.4000	193.0000 193.6000 193.8000 194.0000	176 19 30 1	2 1 1 1
VOTUM	47,7500	17:00	8	47.90	0.10 %	3	47.5500	47.7500	2	5	224	[+]
VOT	47.50 47.95	43.1500 52.6000	17:00 17:00 17:00 17:00	8 62 18 5	47,7500 47,7500 47,7500 47,7500	3 1 3 2	62 2 120 371	47.5000 47.4500 47.4000 47.3500	47.8000 47.8500 47.9000 47.9500	100 220 246 20	1 2 2 1
QUERCUS	12,5000	16:40	100	12.60	0.00 %	709	12.4000	12.5000	728	15	185	[+]
QRS	12.35 12.70	11.3500 13.8500	16:24 15:48 15:47 15:47	1 41 100 105	12,5000 12,3500 12,4000 12,4000	3 1 2 3	4218 300 1330 782	12.3500 12.3000 12.1500 12.1000	12.5500 12.6500 12.7000 12.8000	273 105 2981 811	2 1 6 4
TENDERHUT	5,7600	15:19	200	5.76	0.00 %	390	5.7400	5.7600	390	1	3	[+]
THG	5.76 5.76	5.2000 6.3200	11:54 11:53 10:37 16:47	8 380 2 10	5,7600 5,7600 5,7600 5,7600	1 1 1 1	40 40 40 40	5.7200 5.7000 5.6800 5.6600	5.7800 5.8000 5.8200 5.8400	40 47 40 237	1 2 1 3
APLISENS	17,0000	17:00	2	17.00	0.00 %	108	16.8000	17.0000	2474	1	13	[+]
APN	16.80 17.00	15.3000 18.7000	14:08 14:08 14:08 14:08	4 5 400 130	16,8000 16,8000 16,8000 16,8000	4 4 2 4	17 133 722 394	16.7500 16.7000 16.6500 16.6000	17.1500 17.2000 17.3000 17.4000	21 253 120 100	1 3 2 1
KGL	10,6000	10:02	1	10.60	0.00 %	142	10.1000	10.6000	454	0	0	[+]
KGL	10.60 10.60	9.5500 11.6000	09:00 13:26 12:03 11:26	1 151 2 3	10,6000 10,6000 10,6000 10,6000	2 1 0 0	700 7 0 0	10.0000 5.0000 0.0000 0.0000	10.7000 10.8000 11.0000 11.5000	782 400 2101 100	1 2 2 1
RENDER	77,4000	11:21	22	0.00	0.00 %	92	77.6000	79.8000	11	0	0	[+]
RND	0.00 0.00	69.8000 85.0000	11:21 11:20 11:20 11:09	18 2 6 3	77,4000 77,6000 77,6000 80,8000	1 1 1 2	10 33 20 65	77.4000 77.2000 77.0000 76.4000	80.0000 80.4000 80.6000 80.8000	20 15 100 36	1 1 1 1
EUROHOLD	2,8400	13:48	316	0.00	0.00 %	207	2.8000	2.8200	4000	0	0	[+]
EHG	0.00 0.00	2.5600 3.1200	09:27 11:49 11:22 10:58	50 399 321 265	2,8200 2,9200 2,9200 2,9200	1 1 2 1	10 1089 490 123	2.7000 2.6600 2.6400 2.5800	2.8400 3.0400 3.0600 3.0800	3850 24 400 1000	1 1 1 1
RANKPROGR	4,3400	12:45	3	4.34	0.00 %	237	4.2100	4.3400	1943	1	6	[+]
RNK	4.21 4.34	3.9100 4.7700	12:38 12:38 11:21 09:04	198 2 1000 100	4,2050 4,2500 4,3400 4,3400	2 1 1 1	1120 1500 2500 100	4.2050 4.2000 4.0550 4.0500	4.3450 4.3500 4.3700 4.3750	1500 1500 1510 1500	1 1 2 1
ACAUTOGAZ	23,1000	13:46	1	23.10	0.00 %	15	22.9000	23.0000	200	0	1	[+]
ACG	22.90 23.10	20.8000 25.4000	12:34 12:34 12:34 12:14	5 15 10 7	22,9000 23,0000 23,0000 23,1000	3 2 3 4	231 333 562 259	22.8000 22.7000 22.6000 22.5000	23.1000 23.4000 23.5000 23.7000	2059 112 1145 335	4 2 5 2
IZOSTAL	3,1800	15:57	500	3.19	0.00 %	94	3.1800	3.1900	322	6	20	[+]
IZS	3.14 3.20	2.8800 3.5000	15:32 15:31 15:31 14:39	200 100 200 590	3,1900 3,1900 3,1900 3,2000	2 2 4 2	750 1968 1496 1500	3.1600 3.1500 3.1400 3.1300	3.2000 3.2100 3.2200 3.2300	1910 700 800 3761	2 1 3 3
ALTUSTFI	3,0400	16:44	1	3.04	0.00 %	5	3.0000	3.0400	6863	6	18	[+]
ALI	2.99 3.04	2.7400 3.3400	16:44 16:18 15:55 15:55	5 2000 2 1	3,0300 3,0000 3,0400 3,0200	2 5 2 1	7 717 15 5	2.9900 2.9800 2.9700 2.9600	3.0800 3.1400 3.1500 3.1600	4500 2000 9163 20010	2 1 2 6
NEXITY	1,0500	15:24	639	1.15	0.00 %	891	1.0500	1.0800	100	4	4	[+]
NXG	1.05 1.15	1.0400 1.2600	15:24 15:24 15:24 12:32	361 200 100 400	1,0500 1,0600 1,0700 1,1000	2 4 2 3	1087 1910 2300 701	1.0400 1.0300 1.0200 1.0100	1.0900 1.1000 1.1100 1.1200	100 100 100 100	1 1 1 1
PLAYWAY	250,0000	17:00	1	250.00	0.00 %	10	248.0000	251.0000	63	2	398	[+]
PLW	246.00 251.00	225.0000 275.0000	17:00 17:00 17:00 17:00	1 43 30 2	250,0000 250,0000 250,0000 250,0000	2 5 1 14	76 30 1 266	247.5000 247.0000 246.5000 246.0000	251.5000 253.5000 254.0000 255.5000	248 26 43 42	2 3 3 1
TATRY MOUNTAIN	92,5000	11:00	2	0.00	0.00 %	4	88.5000	91.5000	17	0	0	[+]
TMR	0.00 0.00	83.5000 101.0000	10:01 10:00 10:13 10:13	2 2 7 3	88,0000 90,0000 92,5000 92,5000	1 2 1 1	8 11 40 7	85.5000 85.0000 84.5000 80.0000	92.0000 93.0000 94.0000 94.5000	256 99 199 9	2 1 1 1
URTESTE	56,0000	16:49	1	55.60	0.00 %	10	54.8000	56.0000	40	0	1	[+]
URT	54.60 56.00	50.2000 61.0000	16:49 15:53 15:53 14:32	9 1 3 1	55,8000 55,8000 55,6000 54,6000	1 2 1 1	1 10 5 10	54.6000 54.4000 54.2000 54.0000	56.8000 57.4000 57.6000 57.8000	8 41 52 88	1 1 1 2
LOKUM	25,4000	09:00	7	25.40	0.00 %	12	25.1000	25.4000	345	0	0	[+]
LKD	25.40 25.40	22.9000 27.9000	15:10 15:10 12:23 11:42	148 2 2 24	25,4000 25,4000 25,4000 25,4000	4 1 1 3	79 41 55 41	25.0000 24.6000 24.0000 23.8000	25.5000 25.6000 25.7000 26.0000	178 1918 61 504	2 2 2 2
VERCOM	130,6000	17:00	11	131.80	0.00 %	11	129.6000	130.6000	27	3	440	[+]
VRC	129.40 132.40	118.8000 144.8000	17:00 17:00 16:49 16:48	1 1 3 1	130,6000 130,6000 130,0000 130,0000	1 1 4 4	2 41 40 114	129.4000 129.2000 129.0000 128.8000	131.0000 131.2000 131.6000 131.8000	112 98 90 90	3 2 1 1
NEPTIS	15,1000	17:00	32	15.40	0.00 %	26	15.0000	15.1000	1406	0	1	[+]
YAN	15.10 15.40	13.9000 16.9000	12:22 09:44 09:11 09:11	20 30 2 2	15,1000 15,1000 15,4000 15,4000	1 1 1 1	66 300 350 580	14.9000 14.7000 14.6000 14.5000	15.4000 15.5000 15.6000 15.7000	221 340 315 90	2 1 2 2
MLPGROUP	96,4000	16:40	2	96.60	0.00 %	9	95.0000	96.4000	23	0	6	[+]
MLG	94.40 96.60	87.0000 106.0000	14:52 14:34 14:34 12:18	1 20 5 5	94,8000 96,4000 96,4000 94,8000	2 1 1 1	509 12 1 120	94.8000 94.4000 94.2000 94.0000	96.6000 97.0000 98.0000 99.0000	59 110 104 6	1 1 1 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	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
FORTE	23,5000	17:00	82	23.60	0.00 %	522	23.3000	23.5000	29	1	35	[+]
FTE	23.30 23.60	21.3000 25.9000	17:00 17:00 17:00 17:00	110 4 4 6	23,5000 23,5000 23,5000 23,5000	10 7 4 2	2472 405 276 222	23.2000 23.1000 23.0000 22.9000	23.6000 23.7000 23.9000 24.0000	711 111 311 39	3 1 2 1
POINTGROUP	1,6950	11:02	150	1.70	0.00 %	1	1.6400	1.6950	4426	0	0	[+]
PGM	1.70 1.70	1.5300 1.8700	09:00 14:20 11:41 09:09	7 24 3000 7	1,7000 1,6950 1,6950 1,7000	1 1 1 1	284 4800 4688 850	1.6350 1.6050 1.6000 1.5200	1.7000 1.7200 1.8000 1.8300	4523 563 20 750	2 1 1 1
ERG	44,0000	09:00	57	0.00	0.00 %	10	43.0000	44.0000	342	0	0	[+]
ERG	0.00 0.00	39.6000 48.4000	12:10 12:10 13:53 10:45	1 1 10 1	44,0000 42,0000 44,0000 43,0000	3 1 0 0	412 100 0 0	42.0000 41.0000 0.0000 0.0000	45.6000 46.0000 47.4000 48.8000	296 210 400 105	1 1 1 1
MERCOR	19,2000	16:43	33	19.30	0.00 %	335	19.1500	19.3000	205	1	15	[+]
MCR	19.20 19.30	17.4000 21.2000	16:10 15:26 15:26 14:48	100 67 33 3	19,2000 19,2000 19,2000 19,3000	5 4 3 1	268 449 442 50	19.1000 19.0500 19.0000 18.8500	19.4000 19.5000 19.6000 19.7000	100 3 1 1	1 2 1 1
LSISOFT	34,8000	15:53	1	0.00	0.00 %	224	34.2000	34.8000	974	0	0	[+]
LSI	0.00 0.00	31.4000 38.2000	15:53 15:50 15:47 13:13	7 3 147 1	34,4000 34,4000 34,4000 34,6000	3 1 1 1	379 50 10 10	34.0000 33.8000 33.6000 33.4000	35.0000 35.4000 35.8000 36.6000	930 230 30 260	4 1 1 2
PROCHEM	25,0000	15:50	1	25.00	0.00 %	145	25.0000	25.5000	392	0	3	[+]
PRM	25.00 25.50	22.5000 27.5000	15:49 09:07 09:07 09:00	1 50 28 26	25,5000 25,5000 25,4000 25,0000	1 1 1 1	222 100 140 60	24.0000 23.7000 22.2000 22.1000	26.0000 26.2000 26.3000 26.4000	39 450 19 300	1 1 1 1
RELPOL	5,8000	16:31	212	5.80	0.00 %	4	5.7800	5.8000	1788	5	32	[+]
RLP	5.80 5.94	5.2200 6.3800	16:30 16:21 16:12 16:12	788 212 788 212	5,8000 5,8000 5,8000 5,8000	1 1 2 1	5 3 291 4	5.7600 5.7400 5.7200 5.7000	5.9400 5.9600 6.0600 6.0800	11 3 531 915	1 1 1 1
REMAK	12,5500	11:37	20	12.55	0.00 %	106	12.1500	12.5500	42	0	0	[+]
RMK	12.55 12.55	11.3000 13.8000	09:00 14:50 14:35 14:10	7 1 1 100	12,5500 12,5500 12,0500 12,3000	1 1 1 1	100 139 150 10	12.1000 12.0500 12.0000 11.8000	12.6000 12.7500 13.1500 13.2000	423 105 890 250	1 1 1 1
IDMSAPL	0,5200	11:22	1500	0.00	0.00 %	3000	0.5050	0.5200	4403	0	0	[+]
IDM	0.00 0.00	0.4680 0.5700	15:59 15:51 13:23 13:23	1000 422 6324 85	0,5100 0,5200 0,5000 0,5150	1 1 1 1	15000 2082 200 112	0.5000 0.4980 0.4800 0.4500	0.5300 0.5450 0.5500 0.6000	3000 2486 14000 3050	1 1 1 1
KOMPAP	23,0000	14:11	150	23.00	0.00 %	200	22.8000	23.0000	340	1	17	[+]
KMP	23.00 23.00	20.8000 25.2000	11:05 11:05 09:12 14:40	60 340 210 50	23,0000 23,0000 23,0000 23,0000	1 1 1 2	141 34 60 599	22.6000 22.4000 22.2000 22.0000	23.8000 24.6000 24.8000 25.0000	1100 200 399 1597	1 1 1 6
SANWIL	1,3600	17:00	77	1.36	0.00 %	483	1.3600	1.3750	5000	3	4	[+]
SNW	1.36 1.36	1.2250 1.4950	16:29 15:44 15:44 09:41	15 1425 1075 2000	1,3600 1,3600 1,3600 1,3600	1 1 2 1	1000 35 55 965	1.3550 1.3500 1.3400 1.3350	1.3800 1.3900 1.3950 1.4000	1443 110 192 3349	1 3 1 4
LENTEX	6,5400	17:00	2	6.42	0.00 %	1495	6.4200	6.5400	3148	18	117	[+]
LTX	6.38 6.56	5.7800 7.0600	16:49 16:32 12:11 11:59	80 500 5598 3	6,5200 6,4400 6,5400 6,4200	2 4 2 1	2111 232 303 750	6.4000 6.3800 6.3600 6.3400	6.6000 6.6800 6.7000 6.7800	400 633 600 60	1 1 1 1
SANOK	23,0000	16:38	109	23.10	0.00 %	1	22.8000	23.0000	1357	1	25	[+]
SNK	22.80 23.10	20.8000 25.4000	16:17 16:17 16:17 16:17	53 53 100 222	22,8000 22,8000 22,8000 22,8000	5 4 2 2	544 338 891 78	22.7000 22.6000 22.5000 22.4000	23.1000 23.3000 23.4000 23.5000	497 729 850 353	4 2 2 2
PRAGMAINK	2,9200	17:00	5	0.00	0.00 %	100	2.8000	2.9200	3375	0	0	[+]
PRI	0.00 0.00	2.6400 3.2000	13:49 13:49 16:48 12:38	1000 200 5 1100	2,8000 2,8000 2,9200 2,8000	3 2 2 2	1562 400 600 3850	2.7800 2.7400 2.7200 2.7000	2.9400 2.9600 2.9800 3.0000	670 82 1100 20	3 2 2 1
BETACOM	4,4800	12:50	20	4.52	0.00 %	1021	4.5200	4.6400	1800	0	0	[+]
BCM	4.48 4.52	4.0800 4.9600	12:50 09:00 16:32 16:32	10 3 462 667	4,4800 4,5200 4,4800 4,4800	4 2 1 1	492 1848 23 20	4.4800 4.4600 4.4400 4.4200	4.6600 4.7600 4.8000 4.8400	1000 134 2000 81	1 1 1 1
BORYSZEW	5,4400	17:00	299	5.44	0.00 %	601	5.4400	5.4600	121	27	148	[+]
BRS	5.40 5.48	4.9000 5.9800	16:48 16:48 16:45 16:39	658 91 20 5	5,4400 5,4400 5,4600 5,4600	4 16 9 8	2314 3940 1917 2861	5.4200 5.4000 5.3800 5.3600	5.4800 5.5000 5.5200 5.5400	2559 3269 2381 3349	4 4 3 4
VINDEXUS	14,4000	16:44	8	14.40	0.00 %	410	14.3500	14.4000	81	1	11	[+]
VIN	14.35 14.40	13.0000 15.8000	16:44 15:40 10:23 10:23	490 40 101 99	14,4000 14,3500 14,4000 14,4000	1 1 2 5	211 116 224 459	14.2500 14.2000 14.1500 14.1000	14.4500 14.5000 14.6500 14.7000	75 1142 111 75	1 3 1 1
SKYLINE	1,4500	09:00	100	1.45	0.00 %	5219	1.4400	1.4500	4552	0	0	[+]
SKL	1.45 1.45	1.3100 1.5900	10:56 09:14 11:51 15:44	60 40 40 979	1,4500 1,4500 1,4400 1,4500	1 1 2 2	641 587 70 3666	1.4300 1.4200 1.4100 1.3500	1.4900 1.5300 1.5400 1.5900	3987 2405 7371 3000	1 1 2 1
MBWS	11,7000	09:01	2	11.70	0.00 %	1000	7.0000	11.7000	80	0	0	[+]
MBW	11.70 11.70	10.5500 12.8500	09:02 09:01 16:18 15:30	2 2 1 268	11,7000 11,7000 11,1500 11,2500	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	11.8000 12.5000 15.0000 18.8000	67 16 220 160	1 1 1 1
SELENAFM	56,6000	17:00	2	56.60	0.00 %	20	56.0000	56.6000	560	2	119	[+]
SEL	55.60 57.00	51.0000 62.2000	16:31 16:26 16:25 15:52	120 20 20 1	56,4000 56,4000 56,4000 56,6000	2 2 3 1	40 135 122 1	55.6000 55.4000 55.0000 54.6000	57.0000 58.2000 58.6000 59.0000	194 435 25 138	1 3 1 2
ATLANTIS	1,7300	17:00	1	0.00	0.00 %	2054	1.6800	1.7200	500	0	0	[+]
ATS	0.00 0.00	1.5600 1.9000	15:37 15:28 15:26 17:00	120 1 15 1	1,6800 1,7300 1,6800 1,7300	1 1 1 1	500 200 499 850	1.6600 1.6100 1.6000 1.5550	1.7300 1.7600 1.7700 1.7800	6494 3198 6394 899	3 1 2 1
EQUNICO	1,3250	16:05	1	1.33	0.00 %	2550	1.2900	1.3250	5964	4	5	[+]
EQU	1.29 1.33	1.1950 1.4550	12:15 12:13 09:00 09:00	100 250 600 2700	1,3250 1,2900 1,3250 1,3250	2 1 1 1	2350 1500 2500 2500	1.2850 1.2750 1.2700 1.2600	1.3350 1.3400 1.3500 1.3600	2659 8367 8756 1796	1 4 3 1
WARIMPEX	2,4000	17:00	100	2.40	0.00 %	2179	2.3800	2.4000	3517	1	2	[+]
WXF	2.38 2.40	2.1600 2.6400	16:38 16:38 16:38 15:53	481 5 14 50	2,3800 2,3900 2,3900 2,4000	2 4 2 2	1380 2356 678 1050	2.3600 2.3500 2.3400 2.3300	2.4200 2.4300 2.4400 2.4500	1000 3378 1276 3250	1 1 1 3
KPPD	24,8000	10:07	74	24.80	0.00 %	315	24.4000	25.4000	38	0	2	[+]
KPD	24.80 24.80	22.4000 27.2000	15:13 14:34 12:49 12:49	1 5 120 2	24,8000 25,2000 25,2000 25,2000	1 1 1 1	10 3 67 1	22.2000 20.0000 19.3000 14.0000	25.6000 27.0000 27.2000 28.4000	300 95 90 60	1 1 2 2
IZOLACJA	4,0500	17:00	2	4.05	0.00 %	2243	3.9600	4.0500	464	0	0	[+]
IZO	4.05 4.05	3.6500 4.4500	15:06 15:05 10:23 10:21	4 4 4 10	4,0500 4,0500 4,0500 4,0500	1 1 2 1	1068 280 7 700	3.9500 3.9400 3.9000 3.8700	4.1100 4.1500 4.2000 4.2300	630 100 1480 762	2 1 2 1
ASSECOSEE	65,4000	17:00	30	65.30	0.00 %	5	65.0000	65.4000	67	9	571	[+]
ASE	64.40 65.70	58.8000 71.8000	17:00 17:00 16:40 16:39	6 1 4 21	65,4000 65,4000 64,9000 65,5000	3 2 3 1	18 14 271 1	64.9000 64.8000 64.7000 64.6000	65.5000 65.7000 65.8000 66.0000	30 120 1032 250	1 6 3 2
MWTRADE	2,5800	14:07	300	2.56	0.00 %	1000	2.4400	2.5800	722	1	1	[+]
MWT	2.56 2.58	2.3200 2.8000	13:27 13:27 09:40 10:44	127 73 2 1039	2,5800 2,5600 2,5600 2,5800	2 2 1 0	1000 1088 1000 0	2.4200 2.3200 2.2000 0.0000	2.6000 2.6200 2.7000 2.7600	1000 150 379 1000	1 1 1 1
AIRWAY	0,3230	16:15	469	0.32	-0.15 %	1	0.3230	0.3255	1631	37	12	[+]
AWM	0.32 0.33	0.2920 0.3560	16:09 16:09 15:58 15:08	31 500 10000 12	0,3230 0,3230 0,3250 0,3255	1 1 1 1	10000 20000 5000 2177	0.3225 0.3215 0.3195 0.3190	0.3260 0.3280 0.3285 0.3290	11828 2042 5000 10495	2 1 1 2
AMREST	12,8400	17:02	314	12.90	-0.16 %	486	12.8400	12.9600	1278	217	2 792	[+]
EAT	12.78 13.00	11.6200 14.1800	17:00 17:00 17:00 17:00	1 1 38 2	12,8400 12,8400 12,8400 12,8400	2 6 6 1	300 924 1627 500	12.8200 12.8000 12.7800 12.7400	12.9800 13.0000 13.0200 13.0400	406 252 255 300	3 3 2 1
CYFRPLSAT	13,2000	17:01	86	13.29	-0.19 %	2000	13.1900	13.2000	914	444	5 876	[+]
CPS	13.12 13.37	11.9650 14.6150	17:00 17:00 17:00 17:00	240 1512 298 100	13,2000 13,2000 13,2000 13,2000	1 1 5 2	3700 47 639 6488	13.1850 13.1500 13.1400 13.1350	13.2400 13.2500 13.2550 13.2600	403 7190 3831 7	2 8 8 2
DEVELIA	9,6200	17:00	401	9.64	-0.21 %	195	9.6200	9.7100	700	79	761	[+]
DVL	9.60 9.75	8.6800 10.6000	17:00 17:00 17:00 16:49	4 157 99 42	9,6200 9,6200 9,6200 9,7200	3 6 2 1	791 881 2317 250	9.6100 9.6000 9.5900 9.5800	9.7200 9.7300 9.7400 9.7500	546 1572 780 770	2 2 3 2
MAKARONPL	23,2000	16:46	4	22.85	-0.22 %	69	23.0500	23.2000	118	3	65	[+]
MAK	22.85 23.30	20.6000 25.1000	16:46 16:43 16:17 16:02	100 1 3 7	23,2000 23,0500 23,1000 23,0000	4 2 4 4	164 50 149 240	23.0000 22.9500 22.9000 22.8500	23.2500 23.3000 23.3500 23.5000	482 327 100 230	6 1 1 3
WAWEL	848,0000	16:49	6	852.00	-0.24 %	94	848.0000	850.0000	4	0	104	[+]
WWL	832.00 852.00	768.0000 936.0000	16:36 16:36 16:36 15:55	1 4 4 1	850,0000 850,0000 850,0000 846,0000	1 1 2 2	25 1 19 15	846.0000 840.0000 836.0000 834.0000	852.0000 856.0000 860.0000 870.0000	1 1 18 9	1 1 2 1
MABION	8,1500	17:00	50	8.19	-0.24 %	134	8.0700	8.1500	127	13	108	[+]
MAB	8.00 8.23	7.3800 9.0000	17:00 17:00 17:00 17:00	23 2 2 2	8,1500 8,1500 8,1500 8,1500	1 1 1 1	130 463 2 150	8.0600 8.0500 8.0400 8.0200	8.1600 8.1700 8.1800 8.1900	850 200 200 620	2 1 1 3
BIOTON	4,1600	17:04	15	4.13	-0.24 %	5	4.1500	4.1600	1790	40	168	[+]
BIO	4.09 4.22	3.7200 4.5400	17:00 16:37 16:29 16:28	56 10 3 1	4,1600 4,2000 4,2000 4,1600	2 1 4 4	397 200 218 4942	4.1300 4.1200 4.1000 4.0900	4.2000 4.2200 4.2300 4.2400	937 1567 998 3234	2 1 1 4
SYNTHAVERSE	3,7250	17:00	65	3.70	-0.27 %	846	3.7050	3.7250	490	12	45	[+]
SVE	3.70 3.74	3.3300 4.0600	17:00 16:48 16:44 16:40	40 20 247 100	3,7250 3,7250 3,7050 3,7050	4 5 6 7	1477 840 2588 334	3.7000 3.6950 3.6900 3.6850	3.7350 3.7400 3.7450 3.7500	1783 7424 1000 827	2 2 1 1
EDINVEST	7,3400	16:20	14	7.36	-0.27 %	125	7.3200	7.3400	526	1	9	[+]
EDI	7.30 7.40	6.6400 8.0800	16:02 15:50 13:57 13:32	40 10 30 10	7,3400 7,3200 7,4000 7,4000	2 2 1 2	1110 1825 1 165	7.3000 7.2000 7.1600 7.1000	7.3600 7.3800 7.4000 7.4200	220 10 1382 505	1 1 3 2
IFIRMA	34,9000	16:48	2	35.20	-0.29 %	80	34.7500	34.9000	1283	5	173	[+]
IFI	34.65 36.00	31.7000 38.7000	16:48 16:48 16:44 16:44	1 43 13 15	34,9000 34,9000 34,9000 34,8500	1 4 2 1	50 117 3 29	34.7000 34.6500 34.6000 34.5500	35.0500 35.1000 35.5500 35.6000	20 1159 25 6	1 1 1 1
3RGAMES	0,6720	16:38	3	0.68	-0.30 %	250	0.6680	0.6720	716	14	10	[+]
3RG	0.67 0.68	0.6120 0.7440	15:59 15:53 15:42 15:36	141 590 14 4080	0,6720 0,6720 0,6720 0,6720	2 1 1 1	700 10000 29 100	0.6660 0.6620 0.6600 0.6580	0.6760 0.6780 0.6800 0.6820	33 2889 18861 2462	1 1 1 1
ARLEN	32,7000	17:00	18	33.00	-0.30 %	282	32.7000	32.9000	34	5	162	[+]
ARL	32.61 33.05	29.7000 36.3000	17:00 17:00 16:46 16:41	22 6 20 1	32,7000 32,7000 32,7000 32,8500	1 1 1 6	39 41 50 600	32.6150 32.6100 32.5050 32.5000	32.9500 32.9800 33.0000 33.0500	1 24 30 37	1 1 1 1
PANOVA	16,3000	10:44	251	16.30	-0.31 %	18	16.2000	16.3500	284	0	6	[+]
NVA	16.30 16.30	14.7000 17.9000	10:44 09:22 09:02 16:44	49 50 1 120	16,3000 16,3000 16,3000 16,3500	1 1 4 4	204 120 376 383	16.1000 16.0500 15.9500 15.9000	16.4000 16.5000 16.6000 16.7500	5093 6217 452 994	3 2 1 1
GAMFACTOR	6,0400	17:00	9	6.04	-0.33 %	169	6.0000	6.0400	786	46	279	[+]
GIF	5.96 6.20	5.4400 6.6400	17:00 16:34 16:34 16:34	1 500 1000 55	6,0400 6,0200 6,0000 6,0000	2 7 9 2	127 3168 2560 302	5.9800 5.9600 5.9400 5.9200	6.0800 6.1000 6.1200 6.1400	383 500 369 150	1 1 2 1
CAVATINA	14,4500	17:00	36	14.45	-0.34 %	541	14.4500	14.6000	40	0	6	[+]
CAV	14.40 14.45	13.0500 15.8500	15:25 09:49 09:49 10:42	358 31 10 158	14,4000 14,4000 14,4500 14,5000	2 2 2 1	342 1359 811 1000	14.4000 14.3500 14.3000 14.1500	14.7500 14.8000 14.8500 14.9000	430 70 77 47	2 2 1 2
MCI	28,4000	17:00	20	28.60	-0.35 %	200	28.1000	28.4000	156	1	21	[+]
MCI	28.20 28.60	25.8000 31.4000	17:00 16:47 16:04 16:04	50 126 18 200	28,4000 28,2000 28,3000 28,3000	6 1 1 6	627 18 200 325	28.0000 27.8000 27.7000 27.5000	28.6000 28.7000 28.8000 28.9000	713 200 500 500	3 1 1 1
11B	143,5000	17:00	2	143.00	-0.35 %	255	143.5000	143.8000	10	5	649	[+]
11B	141.10 144.40	128.7000 157.3000	17:00 17:00 17:00 17:00	102 50 10 5	143,5000 143,5000 143,5000 143,5000	1 1 1 1	3 5 39 60	143.2000 143.0000 142.6000 142.2000	143.9000 144.0000 144.3000 144.4000	6 40 10 30	2 2 1 2
GTC	2,7800	16:47	33	2.77	-0.36 %	5	2.6900	2.7800	967	13	36	[+]
GTC	2.66 2.79	2.5000 3.0400	16:47 16:47 16:33 16:30	5 5 1000 5	2,7700 2,7600 2,7800 2,7800	1 2 4 2	5 900 2204 874	2.6800 2.6700 2.6600 2.6500	2.7900 2.8000 2.8400 2.8500	2309 358 15 10	2 4 3 2
BOWIM	5,3600	16:44	28	5.32	-0.37 %	308	5.2800	5.3600	237	8	41	[+]
BOW	5.26 5.38	4.7900 5.8400	16:44 16:44 16:44 16:44	10 2 416 2	5,3600 5,3400 5,2800 5,3000	5 6 4 9	2953 3439 8 1764	5.2600 5.2400 5.2200 5.2000	5.3800 5.4000 5.4600 5.4800	200 1750 200 512	1 3 1 3
POLENERGIA	53,4000	17:00	12	53.60	-0.37 %	300	53.0000	53.4000	65	1	62	[+]
PEP	52.80 53.60	48.3000 58.8000	17:00 16:41 16:41 16:36	12 87 10 1	53,4000 52,8000 53,0000 53,2000	2 3 7 3	76 697 302 6	52.8000 52.4000 52.0000 51.8000	53.6000 53.8000 54.0000 54.2000	888 113 821 312	2 1 5 1
FABRITY	26,2000	14:54	10	26.90	-0.38 %	373	25.8000	26.2000	96	2	43	[+]
FAB	25.90 26.90	24.3000 29.5000	14:42 14:30 13:43 13:32	341 50 161 57	25,9000 25,9000 26,0000 26,0000	4 3 2 1	394 334 76 80	25.7000 25.6000 25.5000 25.4000	26.4000 26.5000 26.6000 26.9000	200 723 10 200	1 1 1 1
CASPAR	4,9400	17:00	2	4.96	-0.40 %	7	4.6600	4.9400	8	1	7	[+]
CSR	4.72 5.00	4.4800 5.4500	12:31 11:29 11:29 09:00	2 1448 10 2	5,0000 4,7200 4,7400 4,9600	1 1 1 1	500 131 200 3	4.6400 4.6200 4.6000 4.5200	5.0000 5.1000 5.2000 5.3500	5271 166 197 1359	3 1 1 4
CIGAMES	2,4600	17:00	812	2.47	-0.40 %	2350	2.4250	2.4600	1174	155	379	[+]
CIG	2.42 2.51	2.2250 2.7150	17:00 17:00 17:00 17:00	872 816 1084 1011	2,4600 2,4600 2,4600 2,4600	10 11 2 14	22077 26299 1369 16352	2.4200 2.4100 2.4050 2.4000	2.4650 2.4700 2.4750 2.4800	899 907 3877 1030	2 2 4 2
TARCZYNSKI	121,0000	16:10	99	121.50	-0.41 %	320	120.0000	121.5000	100	0	20	[+]
TAR	120.00 121.50	109.5000 133.5000	16:00 13:43 13:43 13:30	1 2 1 3	121,0000 120,0000 120,0000 120,0000	4 8 3 3	139 506 20 5	119.5000 119.0000 118.0000 117.0000	122.0000 122.5000 123.5000 124.0000	2 84 14 129	2 3 1 3
CDPROJEKT	243,0000	17:02	6	246.40	-0.41 %	15	242.9000	243.0000	1336	234	57 107	[+]
CDR	241.00 250.50	221.8000 271.0000	17:02 17:02 17:00 17:00	77 357 186 1	243,0000 243,0000 243,0000 243,0000	3 4 6 6	32 218 861 60	242.8000 242.7000 242.6000 242.5000	243.2000 243.3000 243.4000 243.5000	398 880 90 103	2 2 2 2
ZEPAK	18,6000	17:00	31	18.88	-0.43 %	735	18.6000	18.7000	181	6	120	[+]
ZEP	18.40 18.88	17.0000 20.7500	17:00 17:00 17:00 17:00	1 26 208 2	18,6000 18,6000 18,6000 18,6000	1 1 1 1	193 2 2 1	18.5600 18.5200 18.5000 18.4800	18.7400 18.7600 18.7800 18.8000	200 573 1082 837	1 2 2 2
CLNPHARMA	23,2500	17:01	67	23.30	-0.43 %	70	23.0000	23.2500	33	7	172	[+]
CLN	22.90 23.30	21.0000 25.6000	17:00 17:00 17:00 17:00	5 5 3 178	23,2500 23,2500 23,2500 23,2500	1 2 2 5	60 801 350 3213	22.9500 22.9000 22.8500 22.8000	23.3000 23.3500 23.4000 23.4500	777 209 153 750	2 2 1 4
BLOOBER	23,0500	17:00	2	23.15	-0.43 %	222	23.0000	23.0500	133	15	349	[+]
BLO	22.80 23.40	20.8500 25.4500	16:48 16:45 16:45 16:39	525 1 9 19	23,0000 23,1000 22,9500 23,1000	1 2 2 5	16 204 156 722	22.9500 22.9000 22.8500 22.8000	23.1000 23.1500 23.2000 23.2500	295 944 5 423	1 1 1 3
KINOPOL	22,4000	17:01	6	22.30	-0.44 %	1225	22.2000	22.4000	194	5	113	[+]
KPL	22.20 22.50	20.1000 24.5000	17:00 17:00 17:00 16:39	600 100 2 25	22,4000 22,4000 22,4000 22,5000	2 6 3 2	1146 2090 102 506	22.1000 22.0000 21.9000 21.7000	22.5000 22.8000 22.9000 23.0000	1272 579 44 500	2 4 1 1
AGORA	8,9000	17:00	54	8.90	-0.45 %	418	8.9000	9.0200	1998	9	81	[+]
AGO	8.90 9.02	8.0200 9.7800	16:23 15:59 15:59 15:59	500 378 58 687	8,9000 8,9000 8,9000 8,9000	2 3 5 5	250 400 2490 1884	8.8800 8.8600 8.8400 8.8200	9.0400 9.0800 9.1000 9.1200	1163 202 4002 700	4 2 2 2
BIOCELTIX	86,7000	17:00	1	87.50	-0.46 %	33	86.6000	86.7000	102	6	516	[+]
BCX	84.40 87.50	78.8000 96.2000	17:00 17:00 16:49 16:40	17 23 6 40	86,7000 86,7000 86,6000 86,7000	1 2 1 1	44 28 20 86	85.6000 85.3000 85.2000 85.1000	86.8000 87.0000 87.3000 87.4000	214 289 125 140	4 5 3 3
ELKOP	1,9750	16:48	50	1.98	-0.50 %	4	1.8650	1.9750	480	3	6	[+]
EKP	1.86 1.98	1.7800 2.1700	11:38 11:37 11:37 10:26	1 2 2 450	1,9750 1,9250 1,9250 1,8550	2 6 3 3	1599 1792 1134 1215	1.8500 1.8450 1.8400 1.8300	1.9850 1.9900 2.0000 2.0100	534 2003 1020 920	1 3 1 3
TEXT	38,8000	17:00	10	39.12	-0.51 %	648	38.6800	38.8000	285	40	1 548	[+]
TXT	38.40 39.50	35.2200 43.0200	17:00 17:00 17:00 17:00	21 9 6 4	38,8000 38,8000 38,8000 38,8000	3 2 1 1	230 104 100 1	38.6000 38.5600 38.5200 38.5000	38.8400 38.8600 38.9600 39.0000	156 222 4 100	1 1 1 1
SKARBIEC	36,9000	17:00	54	37.00	-0.54 %	38	36.8000	36.9000	204	1	34	[+]
SKH	36.50 37.50	33.3000 40.7000	16:46 16:46 15:51 14:52	32 122 97 3	36,8000 36,8000 36,8000 36,8000	4 4 1 3	113 92 1 100	36.7000 36.5000 36.3000 36.2000	37.0000 37.5000 37.6000 37.7000	2026 1629 100 604	2 2 1 1
DELKO	6,5800	16:29	1	6.60	-0.60 %	315	6.5800	6.6000	642	4	27	[+]
DEL	6.56 6.62	5.9400 7.2600	15:56 15:56 15:56 15:56	500 2 2 46	6,5600 6,5600 6,5600 6,5600	2 9 9 17	1000 791 911 2611	6.5600 6.5400 6.5200 6.5000	6.6200 6.6400 6.6600 6.6800	1581 614 500 203	2 3 1 2
GRENEVIA	3,2400	17:00	13580	3.25	-0.61 %	30672	3.2350	3.2400	56779	158	512	[+]
GEA	3.24 3.25	2.9250 3.5650	17:00 17:00 16:49 16:36	1420 1500 4000 80	3,2400 3,2400 3,2400 3,2400	3 1 3 1	50936 20000 35208 750	3.2300 3.2250 3.2200 3.2100	3.2450 3.2500 3.2550 3.2600	2138 34493 31590 104982	1 6 4 18
MAXCOM	4,8600	17:00	2	4.89	-0.61 %	3	4.8300	4.8600	1	0	0	[+]
MXC	4.80 4.89	4.4100 5.3600	09:20 09:20 09:20 09:20	3 3 3 3	4,8000 4,8000 4,8100 4,8200	1 1 1 1	3 3 3 1	4.8200 4.8100 4.8000 4.7900	4.8700 4.8800 4.8900 4.9300	3 79 501 6	1 1 1 2
BUMECH	22,9000	17:04	102	23.15	-0.65 %	2718	22.9000	23.0000	650	77	1 749	[+]
BMC	22.20 23.30	20.8500 25.4500	17:04 17:02 17:02 17:01	398 1102 398 1602	22,9000 22,9000 22,9000 22,9000	1 8 2 8	124 3528 325 2927	22.8500 22.8000 22.7500 22.7000	23.1500 23.2000 23.3000 23.4000	203 364 2026 800	1 4 5 2
HARPER	5,8800	13:41	2	5.92	-0.68 %	180	5.7600	5.8800	213	0	1	[+]
HRP	5.82 5.92	5.3400 6.5000	10:50 09:00 16:49 16:18	100 5 30 250	5,8200 5,9200 5,9200 5,9200	2 1 1 1	180 17 400 34	5.7400 5.7200 5.6800 5.6600	5.9200 5.9600 6.0000 6.0600	8511 130 4652 1079	3 1 2 4
STALEXP	2,9050	17:00	205	2.94	-0.68 %	8100	2.9050	2.9200	3004	161	470	[+]
STX	2.90 2.94	2.6450 3.2250	17:00 17:00 17:00 17:00	1345 500 138 35	2,9050 2,9050 2,9050 2,9050	15 1 4 1	6656 44 13709 1000	2.9000 2.8950 2.8900 2.8850	2.9250 2.9300 2.9400 2.9450	117 1700 5551 4618	1 1 2 3
ATREM	58,0000	17:00	100	58.40	-0.68 %	77	57.8000	58.0000	1006	4	208	[+]
ATR	57.80 59.40	52.6000 64.2000	17:00 17:00 17:00 17:00	54 250 65 86	58,0000 58,0000 58,0000 58,0000	3 11 6 13	219 525 327 504	57.6000 57.4000 57.2000 57.0000	58.4000 58.6000 59.0000 59.2000	57 55 115 36	1 1 3 1
ULTGAMES	14,3000	17:03	300	14.30	-0.69 %	186	14.3000	14.6500	100	13	183	[+]
ULG	14.05 15.00	12.9000 15.7000	17:02 17:00 17:00 17:00	100 200 200 14	14,3000 14,3000 14,3000 14,3000	1 2 1 1	400 530 1000 864	14.2000 14.1500 14.1000 14.0500	14.7000 14.7500 14.8500 14.9000	100 200 500 1300	1 1 1 2
KCI	0,8620	15:09	15	0.87	-0.69 %	1700	0.8460	0.8600	1000	67	57	[+]
KCI	0.84 0.87	0.7800 0.9520	15:09 15:09 14:31 14:31	785 700 5000 1000	0,8500 0,8480 0,8480 0,8480	2 5 2 1	3333 17200 1826 5000	0.8440 0.8420 0.8400 0.8360	0.8620 0.8640 0.8660 0.8680	3785 7508 600 8245	1 2 1 2
COMP	54,8000	17:00	26	55.20	-0.72 %	205	54.4000	54.8000	177	3	141	[+]
CMP	54.40 55.20	49.7000 60.6000	17:00 17:00 17:00 17:00	11 7 1 1	54,8000 54,8000 54,8000 54,8000	6 7 1 4	435 604 1 356	54.2000 54.0000 53.8000 53.6000	55.0000 55.2000 55.4000 55.8000	346 155 55 200	2 2 1 1
DMGROUP	2,7700	17:00	2	2.80	-0.72 %	552	2.7500	2.7700	927	5	13	[+]
DMG	2.73 2.83	2.5200 3.0800	16:47 16:47 16:47 14:14	20 5 697 192	2,8300 2,8000 2,8000 2,8000	2 5 1 1	12 1515 4 20	2.7200 2.7100 2.7000 2.6900	2.8600 2.8700 2.8800 2.8900	18 20 20 20	1 1 1 1
BOGDANKA	20,5500	17:00	11	20.80	-0.72 %	1399	20.5500	20.7500	101	10	207	[+]
LWB	20.55 20.85	18.7200 22.8500	17:00 17:00 16:49 16:49	2 9 98 2	20,5500 20,5500 20,7000 20,7000	14 4 9 6	5815 297 2652 337	20.5000 20.4500 20.4000 20.3500	20.8000 20.8500 20.9000 20.9500	1222 1985 642 274	5 5 7 4
NOVAVISGR	0,9330	16:48	74	0.94	-0.74 %	75	0.9210	0.9330	426	8	7	[+]
NVG	0.92 0.94	0.8500 1.0380	16:48 16:48 16:30 15:26	12 14 100 203	0,9320 0,9320 0,9200 0,9180	2 1 1 1	1900 1846 483 96	0.9200 0.9180 0.9170 0.9160	0.9340 0.9380 0.9390 0.9400	8237 34 1484 250	1 2 1 1
FEERUM	13,0000	17:00	2	13.35	-0.76 %	170	12.9000	13.0000	498	3	37	[+]
FEE	13.00 13.50	12.0500 14.6500	11:23 11:23 11:14 10:40	2 146 600 655	13,5000 13,1000 13,1000 13,5000	2 1 1 1	334 146 5 300	12.8500 12.8000 12.7500 12.6000	13.5000 13.6000 13.7000 13.8000	643 156 85 120	2 2 1 1
ARCHICOM	50,4000	17:00	17	50.80	-0.79 %	11	50.4000	51.2000	281	1	32	[+]
ARH	50.40 51.40	45.8000 55.8000	17:00 17:00 16:45 16:12	55 200 7 1	50,4000 50,4000 50,4000 50,4000	2 3 1 2	109 217 100 123	50.2000 50.0000 49.8000 49.4000	51.4000 51.6000 51.8000 52.0000	1510 720 248 1636	5 5 4 2
VRGSA	5,0200	17:00	5763	5.06	-0.79 %	237	5.0200	5.1000	308	40	201	[+]
VRG	5.00 5.12	4.5600 5.5600	17:00 17:00 17:00 17:00	600 400 3 90	5,0200 5,0200 5,0200 5,0200	2 4 2 3	800 1350 950 1400	4.9900 4.9800 4.9700 4.9600	5.1200 5.1400 5.1600 5.1800	470 400 10 3500	1 1 1 2
MIRACULUM	0,7500	13:49	2	0.73	-0.79 %	3000	0.7360	0.7500	1998	4	3	[+]
MIR	0.73 0.76	0.6620 0.8060	09:07 09:00 09:00 09:00	100 50 1760 2240	0,7560 0,7340 0,7340 0,7340	1 1 2 1	590 3700 8500 9965	0.7340 0.7240 0.7220 0.7100	0.7560 0.7580 0.7600 0.7860	8650 1880 8000 4997	2 1 1 1
LENA	2,4700	15:23	64	2.47	-0.80 %	3019	2.4600	2.4800	1284	18	45	[+]
LEN	2.46 2.48	2.2300 2.7100	15:23 15:23 14:28 14:24	139 3 19 949	2,4700 2,4700 2,4600 2,4700	7 4 1 2	4535 4265 100 1475	2.4500 2.4400 2.4200 2.4100	2.4900 2.5000 2.5100 2.5200	2300 1613 4210 3112	3 4 4 4
NTTSYSTEM	12,2000	16:31	40	12.30	-0.81 %	1623	11.8500	12.2000	458	4	49	[+]
NTT	11.85 12.30	11.1000 13.5000	16:03 15:53 15:46 15:46	9 14 92 87	11,8500 12,2000 11,8500 11,8500	1 1 4 1	100 234 1417 400	11.7000 11.6000 11.5500 11.5000	12.3000 12.4000 12.5000 12.6000	45 756 3318 120	1 4 3 1
ROPCZYCE	23,8000	14:23	45	24.00	-0.83 %	13	23.8000	24.1000	50	1	14	[+]
RPC	23.70 24.10	21.6000 26.4000	13:46 13:46 13:46 13:46	15 20 185 183	23,7000 23,8000 23,8000 23,9000	2 2 5 3	306 220 753 84	23.7000 23.6000 23.5000 23.3000	24.2000 24.3000 24.4000 24.5000	100 11 88 130	1 1 1 3
MARVIPOL	9,0800	16:14	88	9.12	-0.87 %	160	9.1000	9.1400	633	4	37	[+]
MVP	9.08 9.14	8.2200 10.0000	16:14 16:14 16:08 14:53	10 10 1 1066	9,0800 9,1000 9,1400 9,1200	2 3 2 1	172 85 160 5	9.0800 9.0000 8.9800 8.9600	9.1600 9.1800 9.2000 9.2200	588 458 1028 170	5 3 4 1
BOS	11,0800	17:01	801	11.20	-0.89 %	5006	11.0600	11.0800	4199	46	514	[+]
BOS	11.06 11.32	10.0800 12.3200	17:00 16:49 16:47 16:45	30 169 1 751	11,0800 11,0800 11,1000 11,0800	3 2 8 3	5 851 827 949	11.0400 11.0200 11.0000 10.9800	11.1200 11.1400 11.1600 11.1800	525 5 50 250	1 2 1 1
BBIDEVNFI	5,5000	17:02	90	5.55	-0.90 %	500	5.4500	5.5000	210	1	6	[+]
BBD	5.40 5.55	5.0000 6.1000	17:00 17:00 14:08 13:42	210 90 1 1	5,5000 5,5000 5,4000 5,4000	7 2 2 3	1779 1001 5315 1301	5.4000 5.3500 5.3000 5.2500	5.5500 5.6000 5.6500 5.7000	2604 1533 1295 550	6 4 2 2
KRVITAMIN	10,9000	12:33	14	10.95	-0.91 %	4	10.7500	10.9000	338	1	12	[+]
KVT	10.90 11.15	9.8600 12.0000	12:31 12:31 12:31 12:31	53 24 3 2	10,9000 10,9000 10,9000 10,9000	4 2 1 1	269 272 1 2	10.7000 10.5500 10.4500 10.4000	11.1500 11.2000 11.2500 11.3000	3 2 336 136	1 1 2 1
INTERBUD	2,1500	15:59	250	2.17	-0.92 %	70	2.1400	2.1500	950	0	1	[+]
ITB	2.15 2.17	1.9550 2.3800	09:15 09:00 17:00 15:10	8 20 60 136	2,1700 2,1700 2,1700 2,0800	1 2 1 2	5 331 1200 1400	2.0600 2.0200 2.0100 2.0000	2.1600 2.1700 2.1900 2.2000	143 6059 3595 3350	1 1 2 2
ATLANTAPL	21,6000	16:35	3	21.90	-0.92 %	17	21.6000	21.8000	1530	1	30	[+]
ATP	21.20 21.90	19.7500 24.0000	16:35 16:19 16:11 15:32	2 10 156 12	21,6000 21,8000 21,8000 21,8000	1 7 5 3	2000 1386 418 125	21.3000 21.2000 21.0000 20.8000	21.9000 22.0000 22.2000 22.3000	2560 1083 468 925	4 6 3 1
SNIEZKA	83,8000	16:48	12	87.00	-0.95 %	48	83.8000	85.0000	15	0	3	[+]
SKA	83.80 87.00	78.4000 95.6000	12:01 11:36 11:08 09:48	1 13 5 5	85,8000 83,8000 86,0000 86,8000	2 2 1 4	1209 20 10 30	83.4000 83.2000 83.0000 82.6000	85.8000 86.0000 86.8000 87.0000	18 495 119 192	1 1 2 2
KRKA	1 035,0000	16:48	1	1,040.00	-0.96 %	47	1030.0000	1040.0000	2	0	23	[+]
KRK	1,030.00 1,060.00	936.0000 1140.0000	16:35 16:35 16:31 13:27	1 1 1 1	1 030,0000 1 030,0000 1 035,0000 1 035,0000	1 2 2 1	10 5 2 4	1015.0000 1000.0000 986.0000 980.0000	1050.0000 1060.0000 1095.0000 1100.0000	13 1 5 2	2 1 1 2
CAPITAL	2,0600	17:00	2	2.08	-0.96 %	799	2.0600	2.1200	5890	64	134	[+]
CPA	2.04 2.12	1.8800 2.2800	17:00 17:00 16:46 16:46	999 1 110 490	2,0600 2,0600 2,1200 2,1200	5 6 5 1	6087 5372 3980 5000	2.0400 2.0200 2.0000 1.9700	2.1400 2.1600 2.1800 2.2000	2000 2300 7407 4629	1 3 6 5
MERCATOR	40,6000	17:00	12	41.00	-0.98 %	182	40.6000	40.7500	156	3	107	[+]
MRC	40.50 41.20	36.9000 45.1000	17:00 16:29 16:29 16:29	5 14 30 6	40,6000 40,8500 40,8500 40,6000	8 8 4 8	469 244 146 1298	40.5500 40.5000 40.4500 40.4000	40.8500 40.9000 40.9500 41.0500	98 925 1 150	1 3 1 1
VOXEL	139,6000	17:00	2	141.00	-0.99 %	1	139.6000	139.8000	4	1	122	[+]
VOX	138.40 141.00	127.0000 155.0000	16:48 16:30 16:27 16:27	7 1 1 3	139,6000 139,8000 140,0000 140,0000	1 2 2 1	11 26 32 20	139.4000 139.2000 139.0000 138.8000	140.0000 140.2000 140.4000 140.6000	98 90 70 70	3 3 2 2
HUUUGE	24,8500	17:00	53	24.90	-1.00 %	28	24.7500	24.9000	349	7	179	[+]
HUG	24.55 25.10	22.4500 27.3500	17:00 17:00 17:00 16:49	40 13 52 28	24,8500 24,8500 24,8500 24,7500	2 2 5 5	208 508 1000 621	24.6500 24.5500 24.5000 24.4000	25.1000 25.2000 25.3000 25.4000	217 400 261 490	1 1 2 2
ATAL	58,8000	17:00	28	59.60	-1.01 %	12	58.8000	59.5000	43	2	93	[+]
1AT	58.80 59.60	53.7000 65.5000	17:00 17:00 17:00 17:00	40 10 17 50	58,8000 58,8000 58,8000 58,8000	2 2 1 2	26 235 60 33	58.6000 58.5000 58.4000 58.3000	59.6000 59.8000 59.9000 60.0000	78 382 102 3897	3 2 4 8
EUCO	1,9400	17:00	750	1.97	-1.02 %	270	1.9350	1.9400	2129	20	40	[+]
EUC	1.94 1.99	1.7700 2.1600	17:00 16:42 16:42 16:42	312 340 380 230	1,9400 1,9600 1,9600 1,9350	2 2 1 1	1000 1050 15 500	1.9300 1.9100 1.8950 1.8900	1.9550 1.9600 1.9650 1.9700	700 360 1050 1000	2 3 2 2
CREOTECH	578,0000	17:01	3	587.00	-1.03 %	47	578.0000	579.0000	4	8	4 605	[+]
CRI	573.00 600.00	529.0000 645.0000	17:01 17:00 17:00 17:00	8 6 1 10	578,0000 578,0000 578,0000 578,0000	4 3 7 4	35 70 235 20	576.0000 575.0000 574.0000 573.0000	580.0000 585.0000 586.0000 588.0000	15 38 6 142	2 3 1 2
MFO	37,6000	17:00	10	38.30	-1.05 %	176	37.2000	38.4000	100	1	38	[+]
MFO	37.60 38.90	34.5000 42.1000	17:00 16:46 16:34 16:27	15 70 67 100	37,6000 37,6000 38,1000 37,6000	1 2 1 1	269 13 22 200	37.1000 37.0000 36.9000 36.7000	38.5000 38.7000 38.8000 38.9000	232 380 200 105	3 3 1 1
LIBET	1,3950	13:05	8800	1.41	-1.06 %	8	1.3800	1.4000	61868	26	36	[+]
LBT	1.40 1.46	1.2700 1.5500	13:05 13:05 13:05 09:11	2010 36 891 13293	1,4000 1,4100 1,4100 1,4100	1 1 1 1	1 9200 780 400	1.3550 1.3500 1.3400 1.3300	1.4400 1.4500 1.4600 1.4750	36 8200 6344 3093	1 1 2 1
IMMOBILE	4,6300	17:00	4	4.63	-1.07 %	631	4.6300	4.7000	4900	9	43	[+]
GKI	4.62 4.74	4.1700 5.0800	16:45 16:40 16:05 16:05	100 75 904 96	4,7000 4,6900 4,6900 4,6900	1 4 3 2	500 3350 521 1200	4.6200 4.6100 4.6000 4.5600	4.7400 4.7700 4.7800 4.7900	759 99 550 128	3 1 1 1
MONNARI	7,0000	16:41	10	7.02	-1.13 %	539	6.9200	7.0000	5841	3	20	[+]
MON	6.98 7.02	6.3200 7.7200	16:40 16:40 16:40 15:51	310 150 18 136	6,9800 6,9800 6,9800 7,0200	2 1 1 1	461 500 200 245	6.9000 6.8200 6.8000 6.7600	7.0200 7.0600 7.1000 7.1200	248 900 2655 270	1 2 4 1
APATOR	26,1000	17:00	3	26.35	-1.14 %	674	25.8000	26.1000	128	11	297	[+]
APT	25.80 26.50	23.7500 28.9500	17:00 17:00 17:00 17:00	25 2 36 41	26,1000 26,1000 26,1000 26,1000	1 5 3 4	77 268 294 413	25.7500 25.7000 25.6500 25.6000	26.1500 26.2000 26.3500 26.4000	99 615 227 2944	1 3 3 3
WIELTON	5,9600	17:00	65	5.99	-1.16 %	101	5.9600	5.9700	4144	98	584	[+]
WLT	5.92 6.02	5.4000 6.5800	17:00 17:00 16:49 16:49	36 43 2 2	5,9600 5,9600 5,9600 5,9600	5 5 7 12	1123 240 1163 7276	5.9500 5.9400 5.9300 5.9200	5.9900 6.0000 6.0100 6.0200	2372 1799 6 4377	1 2 1 4
SOPHARMA	8,4000	13:34	80	8.32	-1.18 %	59	8.4200	8.4800	111	1	5	[+]
SPH	8.32 8.50	7.5000 9.1400	12:08 09:40 09:34 09:34	60 2 89 191	8,4000 8,5000 8,5000 8,5000	1 2 1 1	360 194 125 170	8.4000 8.3000 8.1600 8.1000	8.5000 8.7000 8.8400 8.9000	409 3000 253 1077	2 1 2 1
SIMFABRIC	1,6400	17:01	120	1.66	-1.20 %	10000	1.6100	1.6420	250	22	35	[+]
SIM	1.60 1.66	1.4940 1.8260	16:40 16:40 16:06 16:05	10 50 5 70	1,6400 1,6040 1,6480 1,6440	2 1 1 2	535 7495 227 1204	1.6020 1.6000 1.5820 1.5800	1.6500 1.6620 1.6700 1.6760	4362 1200 800 1523	1 1 1 1
06MAGNA	2,4500	16:30	11	2.43	-1.21 %	1006	2.4200	2.4500	1373	12	29	[+]
06N	2.41 2.46	2.1900 2.6700	16:30 16:18 16:10 16:10	3 1258 10 551	2,4400 2,4100 2,4200 2,4200	6 9 3 1	3193 15166 618 1000	2.4100 2.4000 2.3900 2.3800	2.4600 2.4700 2.4800 2.4900	14 10 2938 2620	4 1 2 4
PULAWY	47,9000	15:51	1	48.50	-1.24 %	17	47.9000	48.3000	35	1	30	[+]
ZAP	47.90 48.90	43.7000 53.2000	15:20 13:29 13:17 13:17	5 7 5 88	47,9000 47,9000 48,3000 48,3000	1 1 2 1	125 100 331 215	47.6000 47.1000 47.0000 46.5000	48.7000 48.9000 49.0000 49.2000	356 103 92 149	1 3 3 2
XTPL	62,0000	17:00	3	62.60	-1.27 %	135	61.5000	62.0000	88	2	99	[+]
XTP	60.60 62.80	56.4000 68.8000	16:43 16:28 15:41 15:41	36 17 7 5	61,5000 61,3000 61,9000 61,8000	1 2 3 2	16 34 31 24	61.3000 61.2000 61.1000 61.0000	62.1000 62.3000 62.4000 62.7000	40 22 35 33	1 1 1 1
ONESANO	0,7700	17:03	190	0.78	-1.28 %	2810	0.7700	0.7740	1000	22	17	[+]
ONO	0.74 0.79	0.7060 0.8620	17:00 15:45 15:45 14:51	9 801 999 1	0,7700 0,7700 0,7680 0,7680	1 1 1 1	1000 3237 3600 1000	0.7420 0.7400 0.7300 0.7200	0.7760 0.7780 0.7800 0.7840	872 1000 20825 1313	1 1 1 1
FERRO	30,7000	17:03	939	31.10	-1.29 %	939	30.7000	31.0000	63	6	178	[+]
FRO	30.60 31.10	28.0000 34.2000	17:01 17:01 17:01 17:01	16 25 25 25	30,7000 30,7000 30,7000 30,7000	9 9 3 6	1030 1577 225 41	30.6000 30.5000 30.4000 30.3000	31.1000 31.2000 31.3000 31.4000	219 1154 300 186	4 5 2 5
IBSM	76,0000	16:20	1	77.20	-1.30 %	1	73.4000	76.2000	49	0	0	[+]
IBS	73.60 77.20	69.6000 84.8000	16:14 16:14 09:00 09:00	1 1 1 1	73,6000 73,6000 77,2000 77,0000	1 2 2 1	1 20 134 11	73.2000 73.0000 72.8000 72.4000	76.4000 77.2000 80.0000 82.0000	105 22 780 54	1 1 1 1
NANOGROUP	2,6500	17:00	101	2.68	-1.30 %	1634	2.6100	2.6500	15176	723	1 902	[+]
NNG	2.60 2.78	2.4150 2.9450	17:00 17:00 17:00 17:00	1899 500 1 130	2,6500 2,6500 2,6500 2,6500	3 7 1 2	5000 11575 500 5343	2.6050 2.6000 2.5950 2.5900	2.6550 2.6600 2.6700 2.6850	2850 2000 2585 3269	1 1 1 1
BNPPL	151,5000	17:00	14	152.00	-1.30 %	30	150.5000	151.5000	176	5	687	[+]
BNP	150.00 153.50	137.0000 167.0000	17:00 17:00 17:00 17:00	55 3 22 23	151,5000 151,5000 151,5000 151,5000	6 3 5 2	174 52 237 16	150.0000 149.5000 149.0000 148.5000	152.0000 153.0000 154.0000 154.5000	204 1280 479 660	3 4 3 4
COLUMBUS	4,5700	17:01	155	4.63	-1.30 %	445	4.5700	4.5750	17	46	209	[+]
CLC	4.51 4.64	4.1700 5.0900	17:01 17:00 16:47 16:47	400 400 810 15	4,5700 4,5700 4,5800 4,5750	2 1 1 1	630 891 10 10	4.5650 4.5600 4.5500 4.5300	4.5800 4.5950 4.6000 4.6150	4208 14 6680 10	1 2 2 1
KERNEL	21,5000	17:00	18	21.75	-1.38 %	61	21.4000	21.5000	386	1	28	[+]
KER	21.40 21.75	19.5800 23.9000	17:00 17:00 16:49 16:49	1 6 1 11	21,5000 21,5000 21,5000 21,4000	2 2 5 1	145 145 2396 15	21.3500 21.3000 21.2000 21.1000	21.7500 21.8000 21.9000 21.9500	178 199 425 808	2 3 2 3
SFINKS	0,4230	17:00	2953	0.43	-1.63 %	787	0.4110	0.4230	799	39	16	[+]
SFS	0.41 0.43	0.3870 0.4710	17:00 17:00 17:00 17:00	47 148 2695 42	0,4230 0,4230 0,4230 0,4230	1 1 2 1	6624 122 6450 4726	0.4100 0.4090 0.4070 0.4060	0.4250 0.4260 0.4280 0.4290	5836 2500 743 4445	3 1 1 1
MEXPOLSKA	4,0000	17:00	2	4.05	-1.72 %	2100	3.9700	4.0000	2445	33	130	[+]
MEX	3.90 4.05	3.6500 4.4500	16:45 16:43 16:40 16:40	500 40 3 10	4,0000 4,0000 4,0000 4,0000	3 2 2 2	613 6000 1025 6000	3.9400 3.9300 3.9200 3.9100	4.0100 4.0200 4.0400 4.0500	700 2099 2800 1200	1 1 1 2
INTERSPPL	0,4000	16:48	721	0.41	-1.72 %	9404	0.4000	0.4160	1500	127	53	[+]
IPO	0.39 0.44	0.3690 0.4490	16:48 16:48 16:48 16:48	7476 14024 5000 10192	0,4000 0,4000 0,4000 0,4020	4 2 2 5	1320 250 160 22339	0.3970 0.3920 0.3910 0.3900	0.4170 0.4300 0.4340 0.4360	6000 118 3322 52761	1 1 1 6
KSGAGRO	3,8800	16:00	5	3.95	-1.77 %	355	3.8400	3.8800	12	1	5	[+]
KSG	3.87 3.95	3.5600 4.3400	13:50 13:50 13:34 13:34	495 5 56 7	3,8700 3,8800 3,8700 3,8800	1 2 3 1	6 1005 1024 449	3.8300 3.8200 3.8100 3.8000	3.9200 3.9400 3.9500 3.9600	400 507 235 250	1 2 1 1
MEDICALG	32,8500	17:01	11	33.45	-1.79 %	6	32.6500	32.9500	160	34	1 120	[+]
MDG	32.55 33.60	30.1500 36.7500	17:00 17:00 17:00 17:00	81 28 1 80	32,8500 32,8500 32,8500 32,8500	4 5 7 1	135 624 589 5	32.6000 32.5500 32.5000 32.4500	33.0000 33.2000 33.2500 33.3000	5000 851 472 350	1 4 2 2
DATAWALK	161,0200	17:04	123	164.86	-1.79 %	30	161.0000	161.0200	27	16	2 544	[+]
DAT	160.02 166.68	148.3800 181.3400	17:00 17:00 17:00 17:00	10 100 10 3	161,0200 161,0200 161,0200 161,0200	1 1 1 1	5 5 100 12	160.2000 160.1000 160.0800 160.0600	161.8000 161.8800 162.0000 163.6600	3 12 38 5	1 1 1 1
VIGOSYS	493,0000	17:00	5	498.00	-1.79 %	1	492.0000	493.0000	5	0	126	[+]
VGO	488.00 500.00	449.0000 546.0000	16:30 16:24 15:53 15:22	4 1 1 3	493,0000 493,0000 493,0000 490,0000	1 1 1 2	10 3 26 49	491.0000 490.0000 489.0000 488.0000	496.0000 497.0000 498.0000 499.0000	9 27 7 15	1 2 1 1
PCFGROUP	3,8100	17:00	1	3.93	-1.80 %	510	3.7500	3.8100	1718	13	51	[+]
PCF	3.66 3.98	3.5350 4.3150	16:49 16:48 16:48 16:48	48 238 76 314	3,8600 3,8600 3,7900 3,7900	3 1 3 1	11475 1000 9 610	3.7400 3.7200 3.6850 3.6650	3.8650 3.8700 3.8800 3.8900	1010 745 10 10	2 1 1 1
OPTEAM	3,1000	12:26	416	3.10	-1.90 %	808	3.1000	3.1800	3437	1	4	[+]
OPM	3.10 3.18	2.8000 3.4000	12:25 12:25 10:53 10:53	100 40 13 187	3,1400 3,1400 3,1800 3,1600	3 4 1 1	1979 3508 200 450	3.0800 3.0400 3.0000 2.9000	3.2000 3.4400 3.5800 3.6000	7854 1 200 28	6 1 1 1
CORMAY	0,4100	15:33	1100	0.41	-1.91 %	30	0.4080	0.4100	375	5	2	[+]
CRM	0.41 0.41	0.3690 0.4510	14:36 14:31 12:59 11:46	600 3091 30 70	0,4100 0,4070 0,4070 0,4100	1 1 2 3	47 3333 10030 96	0.4070 0.4060 0.4050 0.4030	0.4140 0.4150 0.4160 0.4180	1015 3700 30 10391	1 1 1 3
ARTIFEX	16,0000	17:00	433	16.24	-1.96 %	100	15.9800	16.2600	111	13	217	[+]
ART	15.98 16.50	14.6200 17.8600	17:00 17:00 17:00 16:48	1200 937 5 227	16,0000 16,0000 16,0000 16,1000	1 1 1 3	100 100 100 220	15.9600 15.9000 15.8800 15.8600	16.4000 16.4800 16.5000 16.8000	111 100 773 25	1 1 2 1
DECORA	77,8000	16:35	38	79.00	-2.02 %	8	77.8000	79.0000	51	1	65	[+]
DCR	77.80 79.60	71.2000 86.8000	16:35 16:35 16:35 16:35	51 3 50 17	78,0000 78,0000 78,6000 79,0000	2 4 2 2	67 209 6 74	77.4000 77.2000 77.0000 76.8000	79.2000 79.4000 79.6000 79.8000	585 20 309 439	1 1 5 5
IFSA	0,1430	17:02	4000	0.14	-2.05 %	5000	0.1380	0.1430	6363	531	74	[+]
IFR	0.14 0.15	0.1220 0.1640	17:00 17:00 17:00 16:47	542 1458 10 2000	0,1430 0,1430 0,1430 0,1430	2 2 2 1	13500 8311 25000 10000	0.1360 0.1355 0.1350 0.1315	0.1455 0.1460 0.1480 0.1490	14898 2500 10000 5000	1 1 1 1
ASSECOBS	80,0000	17:00	170	82.00	-2.20 %	2584	80.0000	81.2000	2	3	232	[+]
ABS	80.00 82.20	73.8000 90.2000	16:49 16:49 16:49 16:43	189 10 1 3	80,0000 80,2000 80,8000 81,6000	2 5 2 4	41 65 92 34	79.8000 79.6000 79.4000 79.2000	81.6000 81.8000 82.2000 82.4000	56 78 995 500	5 1 4 2
KRAKCHEM	0,4340	16:48	250	0.44	-2.25 %	75	0.4130	0.4340	3517	33	14	[+]
KCH	0.41 0.44	0.4000 0.4880	16:08 13:54 13:53 13:48	1500 15 2485 15	0,4200 0,4380 0,4200 0,4200	1 2 1 2	238 2212 7295 4100	0.4120 0.4110 0.4100 0.4060	0.4350 0.4380 0.4390 0.4440	2000 1894 6643 4054	1 2 2 2
GREENX	2,3820	17:02	500	2.43	-2.30 %	4060	2.3820	2.3980	600	276	663	[+]
GRX	2.38 2.45	2.1920 2.6760	17:02 17:02 17:00 17:00	5 124 476 100	2,3820 2,3820 2,3820 2,3820	3 1 2 1	8587 100 210 900	2.3800 2.3780 2.3760 2.3740	2.4000 2.4080 2.4140 2.4180	2000 999 1111 300	1 1 1 2
HELIO	41,0000	15:44	4	41.80	-2.38 %	30	41.0000	41.1000	97	0	8	[+]
HEL	41.00 41.80	37.7000 45.9000	15:07 14:44 13:29 12:55	15 1 53 1	41,0000 41,1000 41,2000 41,0000	2 1 1 1	21 1 39 10	40.9000 40.8000 40.5000 40.2000	41.8000 41.9000 42.0000 42.5000	122 1 20213 200	2 1 2 1
PHOTON	1,8300	17:00	400	1.87	-2.40 %	1150	1.8300	1.8700	1500	19	35	[+]
PEN	1.82 1.88	1.6850 2.0500	16:08 16:08 16:08 16:08	500 2477 760 24	1,8250 1,8250 1,8250 1,8300	2 3 2 2	2623 4078 4156 1012	1.8250 1.8200 1.8100 1.8050	1.8750 1.8800 1.8850 1.8900	3849 1238 3393 10	1 1 2 1
WIRTUALNA	56,5000	17:00	49	58.30	-2.59 %	754	56.5000	56.7000	12	33	1 909	[+]
WPL	56.10 58.40	52.5000 64.1000	17:00 17:00 17:00 17:00	33 2 25 100	56,5000 56,5000 56,5000 56,5000	4 10 6 4	190 689 353 280	56.4000 56.3000 56.2000 56.1000	56.8000 56.9000 57.0000 57.1000	3 6 1 102	1 2 1 3
DADELO	74,0000	17:00	1	76.00	-2.63 %	8	73.8000	74.0000	429	4	275	[+]
DAD	73.80 76.00	68.4000 83.6000	16:48 16:48 16:47 16:46	20 3 3 5	73,8000 73,8000 73,8000 73,8000	4 5 6 3	223 51 184 121	73.6000 73.4000 73.2000 73.0000	74.6000 74.8000 75.0000 75.2000	74 46 237 34	2 1 2 1
DBENERGY	8,6400	16:19	10	8.86	-2.70 %	50	8.6400	8.7000	130	0	1	[+]
DBE	8.64 8.86	7.9800 9.7400	11:26 11:26 10:30 10:30	126 11 2 2	8,7600 8,7800 8,8600 8,8600	1 1 2 3	22 20 100 77	8.6200 8.6000 8.5600 8.5400	8.8000 8.9600 8.9800 9.0000	24 21 150 453	2 1 1 2
MLSYSTEM	18,4600	17:00	49	19.04	-2.74 %	1	18.4600	18.5000	427	9	174	[+]
MLS	18.36 19.04	17.1400 20.9000	16:47 16:42 16:42 16:41	10 12 28 100	18,3600 18,5000 18,4000 18,4000	1 1 1 3	90 250 75 170	18.3600 18.3400 18.3200 18.3000	18.5200 18.5600 18.6000 18.6600	35 1 3000 1	1 1 1 1
GENOMTEC	4,7350	17:00	75	4.75	-2.87 %	287	4.7350	4.7900	400	30	139	[+]
GMT	4.69 4.87	4.2750 5.2100	16:48 16:48 16:48 16:47	102 29 71 5	4,6900 4,6900 4,6900 4,7300	3 1 1 2	498 3 251 103	4.6900 4.6850 4.6800 4.6700	4.8700 4.9300 4.9350 4.9750	300 2000 1000 43	1 1 1 1
PTWP	132,0000	17:00	47	136.00	-2.94 %	3	132.0000	136.0000	151	1	152	[+]
PTW	131.00 138.00	123.0000 149.0000	17:00 17:00 16:47 16:44	1 7 21 10	132,0000 132,0000 133,0000 132,0000	6 3 1 2	174 511 1 80	131.0000 130.0000 129.0000 128.0000	137.0000 140.0000 141.0000 142.0000	78 46 1 108	2 2 1 3
KOMPUTRON	6,6000	16:47	270	6.80	-2.94 %	1552	6.6000	6.6600	1900	29	196	[+]
KOM	6.60 6.86	6.1200 7.4800	16:47 16:47 16:47 16:47	555 203 2 2	6,6000 6,6000 6,6000 6,6000	2 3 2 2	1512 2052 2199 1400	6.5800 6.5600 6.5400 6.5000	6.7400 6.7600 6.7800 6.8000	841 637 3859 2	2 2 4 1
STALPROD	253,0000	17:00	1	259.00	-3.07 %	46	252.0000	253.0000	34	2	458	[+]
STP	251.00 260.00	234.0000 284.0000	16:47 16:40 16:21 16:21	500 500 2 15	253,0000 253,0000 255,0000 255,0000	8 10 5 8	97 223 66 130	251.0000 250.0000 249.0000 248.0000	254.0000 255.0000 256.0000 257.0000	13 122 26 41	2 4 3 3
RAFAMET	44,0000	16:47	35	45.40	-3.08 %	125	43.2000	44.0000	85	0	15	[+]
RAF	43.00 45.40	41.0000 49.8000	14:50 13:36 13:36 13:36	13 65 20 25	44,0000 43,0000 43,0000 43,2000	3 1 1 1	685 30 40 30	43.0000 42.6000 42.4000 42.2000	45.4000 45.8000 46.0000 46.2000	25 55 5 25	1 2 1 1
NTCAPITAL	0,6200	15:50	1260	0.63	-3.12 %	499	0.6160	0.6200	5740	5	3	[+]
NTC	0.61 0.64	0.5680 0.6920	14:40 14:32 14:31 14:29	1188 1 50 1	0,6200 0,6200 0,6400 0,6200	1 1 1 1	579 500 556 500	0.6140 0.6120 0.6100 0.6080	0.6400 0.6480 0.6560 0.6580	329 1648 2000 7093	1 1 1 1
OTMUCHOW	4,8000	10:14	5	4.96	-3.23 %	15	4.8000	4.9600	299	0	0	[+]
OTM	4.80 4.96	4.4700 5.4400	09:02 09:00 09:09 09:00	1 1 37 1	4,9600 4,9600 4,9600 4,8000	2 1 1 2	1069 500 10 510	4.7800 4.7600 4.7500 4.7400	4.9800 4.9900 5.0000 5.1800	98 1619 13882 9	1 2 3 1
POLWAX	1,2000	16:46	4000	1.26	-3.23 %	708	1.1950	1.2000	52759	67	81	[+]
PWX	1.17 1.28	1.1300 1.3800	16:22 16:22 16:22 16:17	131 20 9 30	1,1900 1,1950 1,1950 1,2000	5 4 1 3	4747 7006 2000 1510	1.1900 1.1800 1.1750 1.1700	1.2250 1.2400 1.2500 1.2600	3 55 1038 10	2 3 1 1
ASMGROUP	0,3000	16:49	496	0.32	-3.23 %	19268	0.2960	0.3000	32167	461	139	[+]
ASM	0.29 0.32	0.2860 0.3460	16:49 16:47 16:34 16:19	7504 496 5333 3100	0,2980 0,2980 0,3000 0,3000	2 3 6 2	30200 32400 37450 53834	0.2940 0.2920 0.2900 0.2880	0.3020 0.3060 0.3100 0.3140	17975 7146 4000 14213	2 3 1 2
SUNEX	3,9600	16:49	500	4.01	-3.41 %	1000	3.9450	3.9600	265	72	284	[+]
SNX	3.88 4.13	3.6100 4.4100	16:49 16:49 16:48 16:48	3 37 267 158	3,9500 3,9400 3,9400 3,9350	1 1 2 1	150 3 1038 3	3.9200 3.9100 3.9000 3.8950	3.9700 3.9800 3.9900 3.9950	5 650 977 300	1 1 1 1
COMPERIA	5,2000	15:30	269	5.20	-3.70 %	100	5.1500	5.2000	4235	2	12	[+]
CPL	5.20 5.20	4.6800 5.7000	15:29 15:29 12:36 12:36	1231 769 1400 1000	5,2000 5,2000 5,4000 5,4000	1 1 3 1	232 531 1852 37	5.1000 5.0500 5.0000 4.9600	5.8000 5.8500 5.9000 6.0000	488 111 88 450	1 1 1 1
HYDROTOR	17,2000	15:39	34	17.90	-3.91 %	136	17.1000	17.9000	44	0	5	[+]
HDR	17.20 17.90	16.1500 19.6500	15:37 15:25 15:25 11:52	50 35 15 58	17,2000 17,2000 17,2000 17,9000	1 2 1 1	100 606 13 80	16.6000 16.5000 16.2000 16.1500	18.0000 18.0500 18.2000 18.4000	32 416 200 70	3 1 1 4
PGFGROUP	0,5020	17:00	1530	0.53	-4.56 %	4969	0.5020	0.5060	194	41	21	[+]
PGV	0.50 0.53	0.4740 0.5780	17:00 16:34 15:54 15:49	204 2000 4000 4999	0,5020 0,5060 0,5060 0,5060	4 1 2 1	13500 3000 11235 2000	0.5000 0.4980 0.4900 0.4860	0.5220 0.5240 0.5260 0.5280	3000 10200 4498 1998	1 2 2 1
IMPERA	1,3000	14:09	1	1.33	-5.11 %	6998	1.3000	1.3300	3333	13	17	[+]
IMP	1.30 1.33	1.2000 1.4600	13:47 12:37 12:37 10:05	1 3330 670 2575	1,3000 1,3000 1,3100 1,3100	1 2 1 1	1000 5152 505 3950	1.2800 1.2500 1.2300 1.2000	1.3600 1.3700 1.3800 1.3900	4890 7211 849 13049	1 3 1 2
VIVID	0,7000	17:00	53	0.71	-5.15 %	1040	0.7000	0.7200	3567	46	32	[+]
VVD	0.70 0.74	0.6400 0.7800	16:49 16:18 16:02 16:02	200 7000 2980 20	0,7200 0,7000 0,7000 0,7100	1 1 5 1	34 5200 11991 34	0.6940 0.6920 0.6900 0.6860	0.7220 0.7240 0.7260 0.7280	93 1600 2000 4785	2 2 1 2
INC SA	2,4000	17:00	35	2.58	-5.51 %	965	2.4000	2.4700	3300	45	109	[+]
INC	2.40 2.58	2.3300 2.8300	17:00 17:00 17:00 17:00	5 649 1 5	2,4000 2,4000 2,4000 2,4000	5 2 1 3	3330 1002 3500 707	2.3900 2.3800 2.3600 2.3500	2.4800 2.5000 2.5200 2.5400	943 3600 80 4	1 2 1 1
MEDINICE	40,6000	17:00	100	43.40	-5.58 %	3008	40.6000	40.7000	341	157	6 549	[+]
ICE	40.50 44.00	39.1000 47.7000	17:00 17:00 17:00 17:00	100 333 202 150	40,6000 40,6000 40,6000 40,6000	5 16 6 5	289 5033 1113 1702	40.5500 40.5000 40.4000 40.3000	40.8000 41.0000 41.3500 41.4500	80 925 77 32	1 2 1 1
ALTA	1,6800	17:00	45	1.77	-5.62 %	822	1.6800	1.7500	2950	8	13	[+]
AAT	1.63 1.77	1.5900 1.9400	17:00 16:07 15:52 15:49	19 10 66 134	1,6800 1,7550 1,6800 1,6800	1 1 1 1	1378 4495 383 122	1.6750 1.6700 1.6400 1.6300	1.7550 1.7600 1.7700 1.8200	5941 3438 5228 992	2 1 3 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4470	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	4.5800 4.8000 5.0000 5.3000	112 19 376 4161	1 1 2 7

GPW	Świat	Waluty

Notowania GPW
WIG	125412.8	+1.54%	17:09
WIG20	3377.7	+1.69%	17:09
WIG20 Fut	3380.0	+1.47%	17:04
WIG20USD	947.8	+1.81%	17:15
mWIG40	9011.3	+1.39%	17:09
sWIG80	31500.9	+0.14%	17:09

Notowania Świat
S&P500	6881.3	+0.56%	22:05
Nasdaq	22753.6	+0.78%	22:01
Nikkei	57143.8	+1.02%	7:45
DAX	25287.3	+1.16%	17:31
Ropa WTI	65.0	+4.32%	22:39
Złoto	4980.8	+2.12%	22:39

Notowania Waluty
EUR/PLN	4.21530	-0.08%	22:39
CHF/PLN	4.62728	+0.14%	22:39
USD/PLN	3.57717	+0.50%	22:39
EUR/USD	1.17839	-0.58%	22:39
GBP/USD	1.34980	-0.49%	22:39
USD/JPY	154.837	+1.02%	22:39

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

Wzrosty	Spadki	Staty
CAPITEA	0.45	31.78%
CCC	127.05	10.48%
TRANSPOL	4.20	9.66%
CELTIC	2.19	8.42%
GPW	79.90	8.34%
Więcej ...
IFCAPITAL	0.25	-95.25%
ALTA	1.68	-5.62%
MEDINICE	40.60	-5.58%
INC SA	2.40	-5.51%
VIVID	0.70	-5.15%
Więcej ...
Rośnie:		177 Spółek
Bez zmian:		46 Spółek
Spada:		129 Spółek
Obrót:		1,808,828,486 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