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
IFSA	6,6800	17:00	233	0.00	99.99 %	7020	PKC	PKC	9864	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 1	3197 100 3258 10000	0.4300 0.4000 0.3940 0.3900	0.3930 1.0100 1.4500 1.5000	400 505 355 776	1 1 1 1
KRAKCHEM	1,1800	13:16	2500	1.03	28.26 %	38718	PKC	PKC	541	572	622	[+]
KCH	0.95 1.18	0.9300 1.1800	13:16 13:16 13:16 13:16	73 15 240 1728	1,1800 1,1800 1,1800 1,1800	2 1 1 4	18117 1000 20 20461	1.5300 1.2200 1.2100 1.2000	1.1700 1.1800 1.2000 1.2400	999 1445 1001 1000	1 2 1 1
RAEN	0,6100	17:00	850	0.52	22.00 %	2161	0.6020	0.6100	33650	2 040	1 189	[+]
RAE	0.49 0.62	0.5100 0.6220	17:00 16:49 16:47 16:47	2000 25 339 2000	0,6100 0,6150 0,6020 0,6040	2 1 1 1	7555 1000 1000 1000	0.6000 0.5940 0.5910 0.5880	0.6150 0.6220 0.6270 0.6280	365 69699 500 500	1 3 1 1
TARCZYNSKI	92,0000	17:00	9	76.20	21.37 %	932	92.0000	92.8000	72	7	601	[+]
TAR	76.20 92.00	75.6000 92.0000	17:00 17:00 17:00 17:00	55 4 10 86	92,0000 92,0000 92,0000 92,0000	1 1 2 1	333 201 121 1	91.8000 91.0000 88.0000 87.4000	94.4000 94.6000 95.0000 95.6000	150 100 150 2	1 1 2 1
INTERAOLT	11,5400	17:00	43	0.00	17.76 %	120	0.5000	PKC	3101	0	0	[+]
IRL	0.00 0.00	8.8500 10.7000	17:00 17:00 17:00 17:00	139 361 147 132	11,5400 11,5400 11,5400 11,5400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.1000 0.2500 0.4880	150 10 44 100	2 1 1 1
MANYDEV	0,8000	11:01	120	0.80	11.11 %	1000	0.7500	0.8000	2607	0	0	[+]
MAN	0.80 0.80	0.7200 0.8800	11:01 11:00 11:00 15:00	140 769 231 189	0,8000 0,7200 0,7200 0,8000	2 3 1 1	2500 3707 992 3742	0.7400 0.7200 0.7000 0.6000	0.8450 0.8500 0.9200 0.9250	1100 2432 769 2798	1 2 1 3
MEDICALG	26,3800	17:00	40	24.00	10.19 %	11	26.3400	26.3800	570	58	1 482	[+]
MDG	23.22 26.40	21.6000 26.4000	17:00 17:00 17:00 17:00	35 2 143 2	26,3800 26,3800 26,3800 26,3800	2 2 1 4	11 11 11 137	26.1000 26.0400 26.0200 26.0000	26.4000 26.5000 26.5600 26.6000	1090 185 40 210	5 3 1 2
EUROHOLD	2,4200	15:22	5	2.42	7.08 %	5	2.3800	2.4000	100	0	0	[+]
EHG	2.42 2.42	2.1800 2.6600	16:41 16:41 11:33 11:33	115 5 500 100	2,2600 2,2600 2,2600 2,2600	2 1 1 1	315 500 427 5	2.2600 2.2400 2.1400 2.1000	2.4400 2.4600 2.4800 2.5800	285 698 448 1347	2 1 1 1
SKYLINE	1,6400	17:00	1	1.56	5.13 %	4871	1.5400	1.6400	4573	5	8	[+]
SKL	1.56 1.64	1.4050 1.7150	14:04 15:58 13:31 13:31	4808 10 936 64	1,5600 1,5600 1,4850 1,5500	1 1 1 1	1064 10000 8000 10000	1.4850 1.4000 1.3500 1.3000	1.6450 1.6500 1.7500 1.7900	1500 400 2000 877	1 1 1 1
BLOOBER	25,7000	16:43	9	24.70	3.63 %	350	25.5000	25.7000	2991	70	1 767	[+]
BLO	24.40 25.90	22.2500 27.1500	16:41 16:41 16:39 16:39	385 10 2 54	25,6500 25,7000 25,7000 25,7000	2 3 1 1	2436 4100 200 100	25.4000 25.3000 25.0000 24.7500	25.7500 25.8000 25.8500 25.9000	42 3614 250 21115	2 4 1 3
SKARBIEC	21,0000	13:29	657	20.40	3.45 %	11	20.8000	20.9000	2	1	21	[+]
SKH	20.40 21.00	18.4000 22.4000	13:29 13:29 13:29 13:29	28 50 1 2	21,0000 21,0000 20,9000 20,9000	2 1 1 4	541 1 1 704	20.5000 20.3000 20.2000 20.1000	21.0000 21.2000 21.3000 21.4000	9745 67 1 80	15 1 1 1
NEXITY	2,4000	11:26	195	2.40	3.00 %	50	2.3200	2.4100	20	0	0	[+]
NXG	2.40 2.40	2.1600 2.6400	11:26 13:37 13:37 12:40	5 5 95 40	2,4000 2,3300 2,3300 2,4000	2 1 2 1	246 100 190 25	2.2200 2.2000 2.1400 2.1200	2.4200 2.4300 2.4400 2.4500	95 63 100 100	2 1 1 1
GRODNO	11,1800	17:00	20	11.00	2.95 %	150	10.8600	11.1800	1980	3	31	[+]
GRN	10.98 11.18	9.9000 12.1000	15:34 15:27 15:27 15:27	120 1 45 146	11,0000 11,0000 11,0000 11,0000	1 2 1 1	369 54 1000 62	10.8400 10.8200 10.8000 10.7200	11.2000 11.2200 11.2600 11.2800	146 4 9 550	2 1 1 1
PROTEKTOR	1,5750	16:18	34	1.60	2.94 %	52	1.5300	1.5750	966	5	7	[+]
PRT	1.53 1.61	1.4400 1.7600	16:18 16:15 16:15 15:13	66 248 1426 66	1,5450 1,5300 1,5300 1,5350	1 1 1 1	11 960 100 11	1.5200 1.5050 1.5000 1.4900	1.5800 1.6000 1.6100 1.6150	1500 9912 3677 20	1 4 4 1
PROJPRZEM	16,0000	16:27	10	15.60	2.89 %	90	16.0000	16.0500	282	1	19	[+]
PJP	15.20 16.05	14.0500 17.1500	15:53 15:53 15:31 12:11	60 10 63 5	15,5500 15,7000 16,0500 16,0500	1 2 1 2	10 157 188 530	15.4500 15.2000 15.1500 15.0000	16.1500 16.2000 16.3500 16.6500	164 5 311 602	1 1 1 2
FEERUM	7,3000	10:13	125	7.34	2.82 %	255	7.1200	7.2400	5	0	1	[+]
FEE	7.30 7.40	6.6200 8.0600	09:00 09:00 09:00 09:00	1 1 2 2	7,4000 7,3400 7,3400 7,3400	2 1 2 1	1939 240 550 260	7.1000 6.9000 6.8400 6.7400	7.3400 7.3600 7.3800 7.4000	5 5 5 999	1 1 1 1
IZOLACJA	3,6600	16:39	2	3.68	2.81 %	350	3.3800	3.6500	410	3	11	[+]
IZO	3.51 3.68	3.3200 4.0400	16:35 16:35 16:35 16:35	353 366 410 371	3,5100 3,5100 3,5200 3,5300	1 2 1 0	1063 2000 314 0	3.2800 3.2200 3.1800 0.0000	3.6600 3.6700 3.6800 3.7200	43 575 677 500	1 1 2 1
WOODPCKR	5,5500	17:00	10	5.40	2.78 %	430	5.3200	5.5500	342	1	5	[+]
WPR	5.32 5.55	4.8600 5.9400	15:40 15:40 15:32 15:32	2 1 1 92	5,3200 5,3300 5,4700 5,3800	1 1 1 2	10 100 1236 987	5.3000 5.2700 5.2500 5.2400	5.5700 5.5800 5.6100 5.6600	538 500 289 5	2 1 2 1
KRVITAMIN	10,2000	14:10	150	9.94	2.62 %	175	10.1500	10.3000	480	1	5	[+]
KVT	9.94 10.35	8.9600 10.9000	14:10 14:10 09:51 09:26	150 2 2 1	10,2000 10,1500 9,9600 10,3500	1 3 1 2	50 155 297 539	10.1000 9.9600 9.9400 9.9000	10.3500 10.4000 10.4500 10.5000	728 2345 90 56	3 2 1 1
OPTEAM	3,9100	15:28	6	3.90	2.62 %	53	3.7700	3.9100	125	2	7	[+]
OPM	3.75 3.91	3.5100 4.2900	14:17 14:17 14:17 14:17	477 267 100 31	3,7500 3,7500 3,7500 3,7500	2 1 1 1	523 2020 50 500	3.7500 3.7400 3.7300 3.6800	3.9200 3.9300 3.9500 3.9600	1950 1484 155 373	1 1 1 1
SPYROSOFT	399,0000	16:46	19	395.00	2.57 %	66	399.0000	404.0000	1	0	62	[+]
SPR	390.00 405.00	356.0000 434.0000	16:46 16:14 16:11 13:17	15 6 3 2	399,0000 399,0000 400,0000 405,0000	1 1 1 1	1 1 2 3	397.0000 396.0000 395.0000 394.0000	410.0000 414.0000 415.0000 416.0000	12 31 7 1	2 3 1 1
AGROTON	3,6700	16:25	1	3.57	2.51 %	61	3.5700	3.6700	19	0	2	[+]
AGT	3.57 3.67	3.2200 3.9200	15:28 15:28 14:53 13:15	194 6 23 203	3,5700 3,6200 3,5700 3,5700	1 1 1 1	101 2000 640 12	3.5600 3.5500 3.5200 3.5100	3.6800 3.6900 3.7200 3.7600	55 320 618 2225	2 1 2 3
IMMOBILE	1,8950	16:06	223	1.85	2.43 %	100	1.8800	1.8950	211	1	3	[+]
GKI	1.85 1.92	1.6650 2.0300	13:12 12:28 12:28 12:00	300 177 723 66	1,8950 1,8700 1,8750 1,9150	1 3 1 2	500 2200 500 1055	1.8500 1.8450 1.8300 1.8000	1.9000 1.9100 1.9200 1.9250	600 1800 1452 1000	1 1 2 1
FASING	12,8000	16:46	10	12.50	2.40 %	128	12.5000	12.8000	724	0	2	[+]
FSG	12.50 12.80	11.3000 13.7000	15:23 15:23 15:23 15:23	6 5 4 3	12,5000 12,5000 12,5000 12,5000	1 1 1 2	4 625 100 170	12.3000 12.2000 12.1000 12.0000	13.0000 13.5000 13.6000 13.7000	1230 2011 268 50	6 2 2 1
MEDINICE	9,0400	17:01	178	9.30	2.26 %	2822	9.0400	9.0500	866	212	1 913	[+]
ICE	8.80 9.75	8.3700 10.2200	17:00 17:00 16:48 16:35	12 1900 4 297	9,0400 9,0400 9,0500 9,0000	1 1 1 2	90 500 912 370	8.9500 8.9000 8.8300 8.8200	9.0800 9.1000 9.1700 9.1800	253 998 391 395	1 3 1 1
AMBRA	27,2500	17:00	1	26.65	2.25 %	14	27.0000	27.2500	24	5	138	[+]
AMB	26.30 27.25	24.0000 29.3000	16:38 16:36 16:25 16:13	60 2 127 4	27,0000 26,9500 26,5000 27,2500	3 3 1 5	245 551 36 85	26.5000 26.4000 26.3500 26.3000	27.3000 27.3500 27.4000 27.4500	183 48 200 1	4 2 1 1
TORPOL	34,2500	17:00	5	33.80	2.24 %	1	33.8000	34.2500	194	5	187	[+]
TOR	33.00 34.65	30.4500 37.1500	17:00 17:00 16:47 16:47	1 86 158 175	34,2500 34,2500 34,3000 34,2500	2 1 3 2	24 34 108 2	33.7500 33.7000 33.5000 33.2500	34.3000 34.4000 34.5000 34.5500	132 325 1145 234	1 4 4 1
SFINKS	0,5100	17:00	866	0.50	2.10 %	81	0.5010	0.5100	3834	31	15	[+]
SFS	0.48 0.51	0.4500 0.5500	17:00 17:00 16:41 16:41	34 100 366 100	0,5100 0,5100 0,5100 0,5090	2 2 1 2	3100 2350 100 3100	0.5000 0.4970 0.4965 0.4960	0.5120 0.5150 0.5160 0.5170	100 3664 1327 9263	1 2 1 2
SATIS	0,3480	15:00	108	0.34	2.05 %	292	0.3480	0.3480	5100	3	1	[+]
STS	0.34 0.35	0.3060 0.3740	11:00 11:00 11:00 11:00	95 1115 2000 1000	0,3400 0,3400 0,3400 0,3410	1 1 1 1	4469 2468 1000 2468	0.3400 0.3060 0.3000 0.2620	0.3520 0.3800 0.3900 0.4000	1885 10492 938 11462	1 2 1 3
TOYA	7,9200	17:00	5	7.70	1.93 %	13107	7.9000	7.9200	845	29	227	[+]
TOA	7.68 7.92	6.9300 8.4700	16:49 16:49 16:49 16:46	100 50 140 300	7,9000 7,9000 7,9000 7,9000	1 2 2 2	100 1070 232 600	7.7300 7.7200 7.7100 7.7000	7.9300 7.9400 7.9500 7.9600	150 549 100 440	1 2 1 3
AMICA	58,2000	17:00	23	58.00	1.93 %	108	58.2000	58.7000	2	5	318	[+]
AMC	57.00 59.20	52.2000 63.8000	17:00 16:38 16:38 16:38	52 14 1 18	58,2000 58,5000 58,5000 58,5000	1 2 2 1	1 207 21 1	58.1000 58.0000 57.8000 57.6000	58.9000 59.0000 59.2000 59.4000	1 87 133 59	1 2 2 2
ROPCZYCE	22,4000	17:00	1	22.00	1.82 %	230	22.1000	22.4000	9	1	17	[+]
RPC	21.80 22.50	19.8000 24.2000	17:00 14:51 14:51 13:01	5 84 20 2	22,4000 22,0000 22,1000 22,5000	2 1 3 4	1846 31 131 171	22.0000 21.9000 21.8000 21.7000	22.5000 22.6000 22.9000 23.3000	218 500 1 20	4 1 1 1
MILKILAND	1,1400	10:17	22	1.12	1.79 %	73	1.1000	1.1400	1138	1	1	[+]
MLK	1.08 1.14	1.0100 1.2300	10:16 10:16 09:47 09:00	50 50 200 11	1,0800 1,1200 1,1400 1,1400	1 1 1 3	111 61 12 86	1.0850 1.0800 1.0700 1.0600	1.1700 1.1850 1.1900 1.2000	510 1265 1374 10	1 1 2 1
MONNARI	5,7600	16:49	10	5.62	1.77 %	4104	5.6000	5.7600	940	14	82	[+]
MON	5.60 5.76	5.0600 6.1800	16:49 16:49 16:49 16:08	5603 500 500 222	5,6800 5,6800 5,6800 5,6200	1 1 1 2	370 300 300 312	5.5200 5.5000 5.4400 5.4200	5.7800 5.8000 5.8600 5.9600	4000 500 340 340	1 2 1 1
EDINVEST	5,9800	16:26	1	5.98	1.70 %	1350	5.7600	5.8400	604	4	22	[+]
EDI	5.76 6.00	5.4000 6.5600	16:11 16:11 16:11 12:51	637 150 3 2	5,7600 5,7600 5,8000 5,9800	1 1 1 1	694 30 2 183	5.7200 5.7000 5.5000 5.4800	5.9000 5.9800 6.0000 6.0600	489 307 3056 578	1 2 5 1
MFO	24,7000	15:40	405	24.30	1.65 %	61	24.5000	24.9000	2	1	28	[+]
MFO	24.30 24.70	21.9000 26.7000	15:40 15:40 15:03 09:35	1 356 30 6	24,7000 24,7000 24,5000 24,3000	1 4 2 1	50 226 64 57	24.3000 24.0000 23.9000 23.7000	25.0000 25.1000 25.2000 25.4000	250 1 1 394	1 1 1 1
INPRO	6,3000	16:20	2	6.30	1.61 %	1020	6.1500	6.3000	7	1	6	[+]
INP	6.30 6.40	5.7000 6.9000	09:24 09:00 09:00 16:04	2 500 500 2	6,4000 6,3000 6,3000 6,2000	2 1 2 1	70 10 1250 200	6.0500 6.0000 5.9000 5.8500	6.4000 6.4500 6.6000 6.6500	21 399 1357 215	1 1 1 1
YARRL	6,4000	13:24	2	6.25	1.59 %	120	6.3000	6.4000	811	1	4	[+]
YRL	6.25 6.40	5.6500 6.8500	09:34 09:00 09:00 16:37	20 512 30 30	6,2500 6,2500 6,2500 6,3000	1 5 4 6	4468 3055 2255 3600	6.2500 6.2000 6.1500 6.1000	6.5500 6.6000 6.6500 6.7500	155 115 948 230	3 2 2 3
DOMDEV	195,0000	17:00	13	192.00	1.56 %	15	191.0000	195.0000	3048	3	518	[+]
DOM	191.00 195.00	172.8000 211.0000	17:00 17:00 17:00 17:00	2 2 13 7	195,0000 195,0000 195,0000 195,0000	1 1 2 1	50 16 17 16	190.8000 190.6000 190.4000 190.2000	196.0000 196.2000 197.0000 197.8000	13 1 189 5	2 1 3 1
ENTER	59,0000	17:00	6	57.90	1.55 %	89	58.0000	59.0000	16	3	160	[+]
ENT	57.90 59.00	52.2000 63.6000	17:00 17:00 16:49 16:47	33 2 10 2	59,0000 59,0000 58,4000 58,4000	1 1 4 1	352 20 165 250	57.9000 57.6000 57.0000 56.9000	59.7000 59.9000 60.0000 60.1000	45 50 256 5	1 1 4 1
XPLUS	1,4000	15:22	10	1.40	1.45 %	16	1.3950	1.4000	1422	0	0	[+]
XPL	1.40 1.40	1.2600 1.5400	10:22 10:17 10:17 10:17	1 5 4 1	1,4000 1,4000 1,4000 1,4000	2 1 2 1	18 8 208 200	1.3900 1.3800 1.3700 1.3600	1.4300 1.4400 1.4450 1.4500	200 311 100 516	1 2 1 1
KRKA	592,0000	15:27	1	592.00	1.37 %	31	580.0000	592.0000	20	0	1	[+]
KRK	592.00 592.00	534.0000 650.0000	14:48 16:17 15:24 15:24	1 40 3 1	592,0000 584,0000 584,0000 586,0000	2 1 3 1	11 4 410 3	576.0000 572.0000 570.0000 566.0000	596.0000 598.0000 600.0000 602.0000	1 2 15 3	1 1 2 1
ONESANO	1,1500	11:34	72	1.13	1.32 %	1100	1.1050	1.1450	1000	8	10	[+]
ONO	1.13 1.15	1.0200 1.2400	10:37 10:37 10:37 10:11	429 383 177 1600	1,1500 1,1500 1,1500 1,1500	3 1 1 1	133 2500 1000 942	1.1000 1.0900 1.0850 1.0800	1.1500 1.1550 1.1600 1.1650	20439 202 118 1100	2 4 2 2
WIELTON	6,2800	17:00	133	6.11	1.29 %	47	6.2200	6.2800	117	41	256	[+]
WLT	6.10 6.29	5.5000 6.7200	17:00 17:00 16:46 16:44	750 250 367 500	6,2800 6,2800 6,2800 6,2800	4 1 2 1	199 13 374 100	6.2000 6.1700 6.1500 6.1300	6.2900 6.3000 6.3200 6.3300	1186 172 471 208	2 2 2 1
CEZ	147,0000	16:17	10	145.20	1.24 %	32	144.6000	147.0000	13	0	50	[+]
CEZ	144.60 147.30	130.7000 159.7000	11:55 11:14 10:45 10:45	1 3 5 1	147,3000 147,3000 147,3000 147,2000	1 1 3 1	25 24 52 18	144.5000 144.2000 144.0000 143.6000	147.3000 148.0000 148.1000 148.2000	39 29 27 1	1 1 1 1
KERNEL	13,1400	17:00	7	12.94	1.23 %	422	12.8200	13.1400	73	19	246	[+]
KER	12.82 13.26	11.6600 14.2200	17:00 17:00 17:00 16:49	48 65 10 2	13,1400 13,1400 13,1400 13,0400	2 1 1 1	505 200 2621 100	12.8000 12.7800 12.7600 12.7400	13.1600 13.1800 13.2000 13.2200	85 252 750 100	2 3 1 1
PULAWY	50,8000	10:31	10	50.40	1.20 %	4	49.3000	50.4000	26	0	2	[+]
ZAP	49.10 50.80	45.4000 55.4000	10:31 09:38 09:38 09:21	8 2 8 2	50,4000 50,4000 50,4000 49,1000	1 1 2 1	10 2 82 26	49.2000 49.1000 49.0000 48.8000	50.6000 50.8000 51.0000 51.6000	25 20 278 1	1 1 2 1
HYDROTOR	25,9000	11:04	3	25.20	1.17 %	209	25.8000	25.9000	203	0	10	[+]
HDR	25.00 25.90	22.7000 27.7000	10:52 10:27 10:02 10:02	291 35 30 3	25,8000 25,6000 25,6000 25,5000	1 1 1 1	18 20 97 10	25.6000 25.1000 25.0000 24.1000	26.0000 26.1000 26.4000 26.5000	250 1313 285 45	1 2 1 2
IZOSTAL	2,6400	17:00	4	2.62	1.15 %	541	2.6100	2.6400	1192	11	30	[+]
IZS	2.61 2.64	2.3600 2.8800	17:00 17:00 16:18 15:26	3 3 520 439	2,6400 2,6400 2,6100 2,6100	3 3 2 1	495 3900 255 400	2.6000 2.5900 2.5800 2.5700	2.6500 2.6700 2.6800 2.6900	215 50 600 1750	2 1 2 3
SANTANDER	20,0000	15:47	1	19.78	1.10 %	100	19.9000	20.0000	275	5	97	[+]
SAN	19.78 20.14	17.8040 21.7600	15:11 14:14 13:46 13:02	318 260 30 185	20,0000 20,0000 20,0550 20,1400	1 1 1 1	6 5 100 79	19.8000 19.2500 19.2000 18.7020	20.2000 20.2400 20.3500 20.4000	80 80 75 80	1 1 1 1
INC SA	2,0800	16:35	20	2.10	0.97 %	1220	2.0600	2.0800	2836	0	0	[+]
INC	2.06 2.10	1.8900 2.3100	16:34 09:01 09:00 09:00	10 18 4 1	2,0800 2,0600 2,1000 2,1000	1 1 1 1	3800 6 2688 500	2.0100 1.9500 1.8500 1.7000	2.1000 2.1100 2.1200 2.1500	946 3700 599 905	1 1 3 1
DRAGOENT	21,8000	13:17	1	21.00	0.93 %	105	21.1000	21.6000	89	0	0	[+]
DGE	21.00 21.80	18.9000 23.1000	13:17 12:53 11:44 11:44	15 3 1 3	21,5000 21,0000 21,6000 21,5000	2 1 2 4	497 1 311 133	21.0000 20.9000 20.8000 20.6000	21.9000 22.0000 22.1000 22.2000	170 230 285 605	1 3 2 1
SEKO	11,0000	17:00	31	11.00	0.92 %	261	10.8000	11.0000	651	1	8	[+]
SEK	10.80 11.00	9.9000 12.1000	17:00 16:46 16:45 13:31	3 9 300 14	11,0000 10,9000 10,9000 11,0000	2 1 2 2	101 7 339 4	10.7500 10.7000 10.6500 10.6000	11.3000 11.7500 11.8500 11.9000	316 1 10 190	4 1 1 1
SHOPER	46,1000	16:48	1	45.60	0.88 %	320	45.0000	46.1000	54	5	216	[+]
SHO	45.30 46.90	41.1000 50.0000	16:48 16:48 16:35 16:14	175 21 2 32	46,0000 46,0000 46,0000 45,9000	1 1 1 1	183 2000 21 200	44.2000 44.0000 43.8000 43.5000	46.2000 46.4000 46.5000 47.0000	145 181 385 571	1 2 1 4
GENOMTEC	8,1800	17:00	30	7.97	0.86 %	355	8.0100	8.1800	95	16	133	[+]
GMT	7.92 8.39	7.1800 8.7600	16:49 16:49 16:49 16:49	1 30 1 357	8,0100 8,1800 8,0100 8,0100	1 1 1 1	309 100 1000 1000	8.0000 7.9500 7.8600 7.7500	8.1900 8.2400 8.2500 8.2800	254 148 316 160	1 1 1 1
HARPER	5,9000	16:49	40	5.85	0.85 %	349	5.7900	5.9000	140	0	1	[+]
HRP	5.79 5.94	5.2700 6.4300	16:49 16:19 15:59 15:51	2 8 1 90	5,8900 5,8900 5,7900 5,8000	1 1 1 1	210 4 151 180	5.7400 5.7300 5.6900 5.6600	5.9200 5.9300 5.9400 5.9500	588 200 600 476	1 1 2 2
PEPEES	0,9680	15:03	9	0.97	0.83 %	540	0.9420	0.9440	100	5	4	[+]
PPS	0.94 0.97	0.8720 1.0600	15:03 14:23 14:23 14:23	11 262 2000 11	0,9540 0,9400 0,9420 0,9440	1 1 1 1	38 100 30 1430	0.9400 0.9340 0.9020 0.9000	0.9680 0.9700 0.9780 0.9800	1791 13947 100 4000	3 1 1 1
ANSWEAR	25,0000	17:00	3	24.90	0.81 %	347	25.0000	25.1000	144	9	215	[+]
ANR	24.50 25.25	22.4500 27.3500	16:41 16:23 16:13 16:05	9 410 1 60	25,1500 25,0000 25,0000 25,0000	1 1 1 1	400 100 100 58	24.7000 24.6500 24.6000 24.5500	25.1500 25.2000 25.3000 25.3500	94 182 94 40	2 3 2 1
VINDEXUS	9,9800	14:54	4	9.90	0.81 %	2	9.8600	9.9600	14	5	50	[+]
VIN	9.86 9.98	8.9200 10.8500	14:54 14:54 14:54 14:53	240 4 154 103	9,9800 9,9800 9,9800 9,9400	1 2 1 2	2 192 170 248	9.8400 9.8200 9.7800 9.7400	9.9800 10.0000 10.1000 10.1500	8 1113 1769 166	1 3 4 1
AMREST	21,9500	17:00	3	21.95	0.69 %	100	21.2000	21.9500	1906	20	422	[+]
EAT	21.20 21.95	19.7600 24.1000	17:00 17:00 17:00 17:00	191 284 29 379	21,9500 21,9500 21,9500 21,9500	2 1 3 2	650 324 346 196	21.1000 21.0500 21.0000 20.9000	22.0000 22.1000 22.1500 22.2000	418 106 1200 110	3 2 1 1
ASTARTA	30,2000	17:00	7	30.05	0.67 %	140	29.9000	30.2000	205	5	142	[+]
AST	29.80 30.20	27.0500 33.0500	17:00 16:33 16:33 16:08	3 273 27 22	30,2000 29,9500 29,9500 29,9500	1 1 2 1	100 111 186 111	29.8500 29.8000 29.7500 29.7000	30.2500 30.3000 30.4000 30.4500	40 45 125 203	1 2 2 4
INTROL	10,0000	16:13	2	10.00	0.60 %	4	9.9200	10.0000	825	1	10	[+]
INL	9.90 10.10	9.0000 11.0000	16:10 15:37 14:52 12:52	2 62 5 8	10,0000 9,9000 9,9200 10,0000	2 1 1 1	232 100 150 100	9.9000 9.8000 9.7400 9.7200	10.1000 10.1500 10.2000 10.2500	67 100 116 100	1 1 2 1
APLISENS	18,2000	14:50	50	18.10	0.55 %	1	18.0000	18.2000	431	0	3	[+]
APN	18.10 18.20	16.3000 19.9000	10:37 10:36 10:36 09:23	32 8 60 1	18,2000 18,1500 18,1000 18,1500	2 1 1 1	56 100 100 249	17.9000 17.8500 17.7500 17.7000	18.2500 18.7000 18.8000 19.1500	74 73 80 8	1 1 1 1
BIOCELTIX	72,5000	17:00	3	72.00	0.55 %	3	72.2000	72.5000	2349	2	151	[+]
BCX	71.00 72.50	64.8000 79.2000	16:47 16:47 16:45 16:45	25 25 5 1	72,5000 72,3000 72,3000 72,5000	1 2 1 1	185 1030 20 100	72.1000 72.0000 71.6000 71.5000	72.8000 73.0000 73.2000 73.4000	20 220 30 20	1 2 1 1
PLAYWAY	280,0000	17:00	1	277.00	0.54 %	6	278.0000	280.0000	53	1	249	[+]
PLW	277.00 281.00	249.5000 304.5000	16:37 16:33 16:17 16:17	2 1 1 1	280,0000 278,0000 277,0000 277,0000	4 3 2 6	27 17 304 134	276.5000 276.0000 275.5000 275.0000	280.5000 281.0000 281.5000 282.0000	24 13 25 655	1 3 1 2
DEVELIA	5,8600	17:00	898	5.84	0.51 %	873	5.8000	5.8600	157	145	846	[+]
DVL	5.74 5.91	5.2600 6.4200	17:00 17:00 17:00 17:00	2 2 299 18	5,8600 5,8600 5,8600 5,8600	2 2 3 4	4 4 902 905	5.7900 5.7800 5.7700 5.7600	5.8700 5.8800 5.8900 5.9000	1002 902 4 727	4 3 2 6
PCCROKITA	81,5000	17:00	76	81.50	0.49 %	20	81.1000	81.6000	350	2	183	[+]
PCR	80.80 81.70	73.4000 89.6000	17:00 17:00 17:00 17:00	100 24 4 2	81,5000 81,5000 81,5000 81,5000	4 2 5 3	63 140 129 108	81.0000 80.9000 80.8000 80.7000	81.7000 81.8000 81.9000 82.0000	229 35 40 177	2 2 2 3
ZREMB	3,6050	16:28	3	3.60	0.42 %	3	3.6000	3.6050	5	11	38	[+]
ZRE	3.50 3.63	3.2400 3.9500	16:22 16:22 16:22 16:22	4 4 4 4	3,6050 3,6050 3,6000 3,6000	1 1 1 2	200 800 15 204	3.5700 3.5500 3.5450 3.5400	3.6100 3.6200 3.6250 3.6300	280 587 40 1539	1 1 1 3
SYGNITY	57,6000	17:00	1	57.40	0.35 %	42	57.6000	58.2000	1	1	44	[+]
SGN	57.40 58.20	51.8000 63.0000	16:46 16:35 16:07 15:55	15 1 163 35	58,0000 58,2000 58,0000 58,0000	3 3 4 2	187 325 333 233	57.4000 57.2000 57.0000 56.6000	58.4000 58.6000 58.8000 59.2000	1 68 98 18	1 1 2 1
LENA	3,0600	17:00	800	3.06	0.33 %	4	3.0500	3.0600	1000	10	30	[+]
LEN	3.02 3.06	2.7600 3.3600	16:48 16:48 16:48 16:42	202 485 884 116	3,0600 3,0600 3,0600 3,0600	1 4 1 7	164 3900 500 1683	3.0300 3.0200 3.0100 3.0000	3.0800 3.1100 3.1200 3.1300	400 673 800 63	1 2 2 1
PATENTUS	3,0600	16:47	10	2.98	0.33 %	2956	2.9700	3.0600	890	44	135	[+]
PAT	2.96 3.20	2.6800 3.2700	16:47 16:47 16:43 16:43	10 30 37 363	3,0500 3,0500 3,0500 3,0500	1 3 2 1	4 1504 1100 550	2.9650 2.9600 2.9200 2.9100	3.0750 3.0900 3.0950 3.1000	400 1000 550 1000	1 1 1 1
CLOUD	65,0000	17:03	82	64.80	0.31 %	1	62.0000	65.2000	12	0	13	[+]
CLD	62.00 65.00	58.4000 71.2000	17:00 17:00 17:00 17:00	34 3 1 10	65,0000 65,0000 65,0000 65,0000	1 1 1 1	50 40 100 10	60.8000 60.2000 60.0000 59.0000	66.8000 67.0000 67.6000 67.8000	45 199 62 143	1 2 2 1
MOL	28,6000	16:47	49	29.20	0.28 %	9	28.5600	29.1200	100	1	17	[+]
MOL	28.50 29.20	26.2800 32.1200	16:42 16:19 16:17 13:56	6 50 15 1	28,6000 28,6000 28,6000 29,1400	1 2 1 1	50 50 236 30	28.5200 28.5000 28.4600 28.3800	29.1600 29.1800 29.2000 29.3000	121 100 357 100	1 1 2 1
DROZAPOL	3,7200	11:00	20	3.72	0.27 %	780	3.7200	3.8900	340	3	9	[+]
DPL	3.72 3.72	3.3500 4.0900	11:00 15:14 15:00 15:00	2480 500 780 1220	3,7200 3,7100 3,7100 3,7100	1 2 1 2	2003 1165 468 1050	3.6200 3.6000 3.5500 3.5000	3.9000 3.9700 4.0000 4.0800	220 400 1326 1000	3 1 2 1
BRAND24	47,1000	17:00	110	47.20	0.21 %	22	47.1000	47.4000	100	1	25	[+]
B24	47.00 47.30	42.5000 51.8000	16:39 16:14 15:26 14:48	49 20 60 7	47,1000 47,1000 47,3000 47,1000	2 1 1 1	331 44 30 150	47.0000 46.9000 46.8000 46.5000	47.5000 47.6000 47.7000 47.8000	100 150 50 59	1 2 1 1
BNPPL	94,2000	17:00	2	94.00	0.21 %	60	93.0000	94.2000	52	4	384	[+]
BNP	93.00 94.40	84.6000 103.0000	16:32 16:30 16:30 16:30	39 39 215 215	93,0000 93,0000 93,0000 93,0000	2 1 1 2	52 30 200 50	92.6000 92.4000 92.0000 91.2000	94.6000 94.8000 95.0000 95.2000	30 35 30 90	1 1 1 1
BORYSZEW	5,4100	17:00	1346	5.40	0.19 %	2390	5.4000	5.4400	410	21	110	[+]
BRS	5.33 5.45	4.8600 5.9400	17:00 17:00 17:00 15:20	2000 250 140 53	5,4100 5,4100 5,4100 5,3700	1 1 1 1	160 170 200 34	5.3700 5.3500 5.3400 5.3300	5.4500 5.4600 5.4700 5.4800	2533 625 800 200	3 1 1 1
BUMECH	11,5200	17:00	6	11.60	0.17 %	155	11.3200	11.5200	391	7	83	[+]
BMC	11.30 11.70	10.4400 12.7600	17:00 17:00 17:00 16:49	32 1 157 5	11,5200 11,5200 11,5200 11,5000	2 3 1 1	101 304 208 140	11.3000 11.2600 11.2400 11.2200	11.5600 11.6000 11.6600 11.6800	303 639 290 139	2 3 2 1
HUUUGE	16,7400	17:00	5	16.80	0.12 %	403	16.7400	16.9000	200	10	163	[+]
HUG	16.72 16.96	15.1200 18.4800	17:00 17:00 17:00 17:00	19 25 1 5	16,7400 16,7400 16,7400 16,7400	4 5 2 2	550 2595 250 105	16.7200 16.7000 16.6600 16.6400	16.9400 16.9600 16.9800 17.0000	102 550 220 535	2 2 1 3
COGNOR	6,5600	17:00	648	6.56	0.08 %	145	6.4350	6.5600	3782	36	232	[+]
COG	6.44 6.57	5.9050 7.2150	17:00 17:00 17:00 17:00	500 189 500 55	6,5600 6,5600 6,5600 6,5600	2 1 2 1	203 400 702 344	6.4300 6.4250 6.4100 6.4050	6.5700 6.5800 6.6000 6.6200	2075 1030 3335 250	2 2 4 1
SILVANO	4,0500	14:52	260	0.00	0.00 %	2530	4.0100	4.1400	357	0	0	[+]
SFG	0.00 0.00	3.6500 4.4500	09:00 09:00 09:00 09:00	23 10 38 290	3,9800 3,9800 3,9800 3,9800	1 1 1 1	625 209 421 3000	3.9800 3.9600 3.9300 3.8200	4.2400 4.2500 4.3600 4.4000	260 2365 141 4000	1 1 1 1
IIAAV	73,1000	09:03	3	73.10	0.00 %	1	65.0000	88.0000	34	0	0	[+]
IIA	73.10 73.10	65.8000 80.4000	15:15 12:49 11:08 11:06	11 6 9 19	73,1000 72,7000 77,4000 77,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	187.8000 0.0000 0.0000 0.0000	18 0 0 0	1 0 0 0
IMS	3,5200	16:48	3	3.51	0.00 %	300	3.5000	3.5200	16558	6	22	[+]
IMS	3.47 3.52	3.1600 3.8600	16:44 16:34 16:11 15:58	100 10 32 6	3,5200 3,5200 3,5200 3,5200	2 2 5 6	20 100 2306 37875	3.4900 3.4700 3.4600 3.4500	3.5300 3.5700 3.5800 3.5900	165 120 90 25	1 2 3 1
JRHOLDING	6,0000	15:14	700	5.90	0.00 %	1866	5.9000	6.0000	300	7	43	[+]
JRH	5.90 6.06	5.3200 6.4800	15:13 14:45 14:45 13:15	1000 100 200 100	6,0000 6,0000 6,0000 5,9200	2 1 2 1	4451 272 5697 1479	5.8000 5.7200 5.7000 5.6600	6.0600 6.0800 6.1000 6.1400	834 27 283 250	1 1 1 1
HERCULES	1,0100	17:00	2629	0.99	0.00 %	10	0.9940	1.0100	686	16	16	[+]
HRS	0.99 1.01	0.8920 1.0850	17:00 17:00 17:00 09:51	230 141 150 2500	1,0100 1,0100 1,0100 1,0100	1 1 1 3	7549 1000 4000 11744	0.9900 0.9800 0.9780 0.9700	1.0150 1.0200 1.0300 1.0400	164 3000 1000 4100	1 1 1 1
RAFAMET	13,7000	09:10	1	0.00	0.00 %	2	13.6000	14.2000	20	0	0	[+]
RAF	0.00 0.00	12.4000 15.0000	09:10 09:17 09:17 09:46	1 1 1 1	13,7000 13,7000 13,7000 13,8000	1 1 1 1	5 10 10 10	13.4000 13.3000 13.2000 13.1000	14.4000 14.5000 14.6000 14.7000	50 50 60 60	1 1 1 1
ORCOGROUP	2,6400	11:43	4821	0.00	0.00 %	4322	2.7000	2.8200	2992	0	0	[+]
OPG	0.00 0.00	2.3800 2.9000	11:43 11:43 09:18 09:11	6257 2100 1 2011	2,6600 2,7200 2,8200 2,7200	1 1 1 1	17000 8789 2400 254	2.6800 2.6600 2.6400 2.5400	2.8400 2.8600 2.9600 2.9800	1784 1000 1748 1025	4 2 3 1
HELIO	21,8000	16:09	20	22.00	0.00 %	98	21.4000	21.8000	908	1	30	[+]
HEL	21.60 22.00	19.8000 24.2000	15:50 15:08 15:08 15:08	67 3 150 100	21,6000 21,6000 21,6000 21,6000	2 1 1 1	232 50 90 1000	21.2000 21.0000 20.6000 20.4000	22.2000 22.4000 23.0000 23.2000	52 52 21 301	3 2 1 2
ENERGOINS	1,3000	16:34	500	1.30	0.00 %	7377	1.2800	1.3000	15954	4	5	[+]
ENI	1.28 1.35	1.1700 1.4300	16:31 16:29 16:01 16:01	15 85 81 289	1,3000 1,2980 1,2820 1,2820	1 1 1 1	945 6000 8 499	1.2700 1.2620 1.2500 1.2320	1.3280 1.3460 1.3480 1.3500	550 778 132 3042	1 1 2 1
KPPD	37,4000	16:45	4	0.00	0.00 %	5	37.4000	38.8000	199	0	0	[+]
KPD	0.00 0.00	33.8000 41.0000	10:36 16:30 11:18 11:18	11 34 136 30	38,8000 38,8000 37,0000 38,0000	2 1 2 1	80 210 42 40	37.2000 37.0000 34.0000 33.8000	39.8000 40.0000 40.4000 40.8000	14 644 138 60	2 1 1 1
SYNTHAVERSE	4,3200	17:00	8	4.35	0.00 %	1000	4.3000	4.3200	192	18	76	[+]
SVE	4.30 4.35	3.9150 4.7850	17:00 16:46 16:40 16:38	10 118 100 300	4,3200 4,3000 4,3000 4,3000	1 1 1 5	204 7 200 12130	4.2950 4.2900 4.2850 4.2800	4.3250 4.3300 4.3400 4.3500	267 5644 4990 4000	2 3 1 2
TATRY MOUNTAIN	105,0000	15:04	100	0.00	0.00 %	26	101.0000	104.0000	97	0	0	[+]
TMR	0.00 0.00	94.5000 115.0000	15:01 11:47 13:45 12:24	100 40 40 9	105,0000 103,0000 102,0000 102,0000	1 1 1 3	100 28 1 336	100.0000 96.0000 95.0000 85.0000	108.0000 109.0000 110.0000 114.0000	100 20 77 150	1 1 1 1
ENELMED	20,0000	09:00	2	20.00	0.00 %	165	18.1000	19.4000	444	0	0	[+]
ENE	20.00 20.00	18.0000 22.0000	09:01 09:01 09:01 09:01	2 2 2 2	20,0000 20,0000 20,0000 20,0000	1 1 0 0	50 75 0 0	18.0000 17.3000 0.0000 0.0000	20.0000 20.6000 20.8000 21.6000	219 766 62 62	4 1 1 1
OVOSTAR	70,0000	11:25	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OVO	0.00 0.00	63.0000 77.0000	13:32 13:31 14:16 14:15	6 16 12 10	68,6000 68,6000 70,0000 69,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ESOTIQ	48,5000	17:01	2	48.50	0.00 %	28	48.0000	48.5000	8	1	42	[+]
EAH	48.50 48.90	43.7000 53.2000	17:01 17:00 17:00 17:00	105 285 36 72	48,5000 48,5000 48,5000 48,5000	1 3 2 1	50 115 52 100	47.2000 46.5000 46.3000 46.2000	48.7000 48.9000 49.0000 49.8000	206 888 130 41	1 1 2 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
IMCOMPANY	10,7500	11:11	180	10.75	0.00 %	5	10.7500	10.8000	947	0	2	[+]
IMC	10.75 10.75	9.6800 11.8000	10:59 10:59 09:00 12:12	3 12 2 1	10,7500 10,7500 10,7500 10,7500	1 1 2 1	50 972 4 1	10.5000 10.4500 10.4000 10.3000	10.9000 11.0000 11.1000 11.1500	1 1001 5 97	1 2 2 3
VIGOSYS	443,0000	16:42	4	445.00	0.00 %	10	442.0000	451.0000	1	0	33	[+]
VGO	441.00 445.00	401.0000 489.0000	16:34 16:19 16:18 16:16	6 1 10 9	443,0000 442,0000 443,0000 443,0000	4 6 1 1	17 49 15 3	441.0000 440.0000 438.0000 437.0000	453.0000 455.0000 456.0000 458.0000	2 14 3 12	1 2 2 2
MBWS	16,5500	10:57	50	0.00	0.00 %	169	14.6500	17.9000	25	0	0	[+]
MBW	0.00 0.00	14.9000 18.2000	10:55 10:54 10:54 09:04	50 34 66 10	16,5500 16,1500 16,0500 16,0500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	18.5000 19.9000 21.0000 22.0000	139 76 130 1000	1 1 1 1
TRAKCJA	2,1500	17:00	179	2.14	0.00 %	1000	2.1200	2.1500	1714	70	152	[+]
TRK	2.11 2.22	1.9300 2.3500	17:00 17:00 16:44 16:44	109 2 508 2	2,1500 2,1500 2,1500 2,1400	7 4 2 1	6347 9262 877 5	2.1100 2.1000 2.0900 2.0800	2.1600 2.1700 2.1800 2.1900	2224 1890 1998 7618	2 2 2 3
UNICREDIT	172,6200	11:12	6	0.00	0.00 %	25	164.5000	176.4000	3	0	0	[+]
UCG	0.00 0.00	155.3600 189.8800	15:58 14:23 09:43 09:01	15 6 35 20	172,7000 173,0800 174,1600 173,0000	1 0 0 0	30 0 0 0	156.0000 0.0000 0.0000 0.0000	183.0000 189.0000 0.0000 0.0000	85 33 0 0	1 1 0 0
SECOGROUP	30,2000	16:08	1	0.00	0.00 %	262	29.0000	30.0000	8	0	0	[+]
SWG	0.00 0.00	27.2000 33.2000	16:08 09:02 14:25 09:21	1 3 1 4	30,0000 30,0000 30,2000 29,2000	1 1 0 0	400 80 0 0	28.0000 21.0000 0.0000 0.0000	30.2000 30.4000 31.6000 32.6000	856 491 48 18	4 1 1 1
ALTUSTFI	2,6100	15:14	22	2.61	0.00 %	22	2.5000	2.6000	1690	3	8	[+]
ALI	2.40 2.61	2.3500 2.8700	14:48 12:21 11:18 11:18	11 11 1 80	2,5100 2,6100 2,6100 2,5600	1 1 1 1	22 22 11 33	2.4900 2.4800 2.4700 2.4600	2.6100 2.6200 2.6700 2.6800	2574 1000 60 1249	5 2 1 2
BEST	22,8000	10:10	2	22.80	0.00 %	370	22.0000	22.2000	50	0	0	[+]
BST	22.80 22.80	20.6000 25.0000	17:00 10:13 13:46 13:45	1 60 57 303	22,8000 22,0000 22,0000 22,0000	2 1 1 1	1477 51 2 20	21.6000 19.5000 19.3000 19.1000	22.8000 23.0000 23.6000 24.0000	55 360 58 1599	1 1 2 2
GIGROUP	1,4550	16:42	7	1.44	0.00 %	343	1.4250	1.4550	613	1	1	[+]
GIG	1.43 1.46	1.3000 1.5800	16:42 16:06 11:43 11:43	7 10 7 7	1,4250 1,4450 1,4550 1,4250	2 1 1 1	600 700 500 700	1.4200 1.4150 1.4100 1.4050	1.4700 1.4850 1.4900 1.4950	1776 500 1270 500	1 1 1 2
MEXPOLSKA	4,3800	17:00	1	4.37	0.00 %	301	4.2500	4.3800	8987	3	13	[+]
MEX	4.33 4.38	3.9400 4.8000	14:37 09:00 12:14 12:07	462 2600 6 7	4,3300 4,3700 4,3800 4,3700	1 1 1 2	7178 5 151 650	4.1800 4.1000 4.0600 4.0500	4.5000 4.5900 4.6000 4.6400	13774 152 200 235	1 1 1 1
COMPERIA	4,8000	11:07	1500	0.00	0.00 %	1650	4.6000	4.8000	1600	0	0	[+]
CPL	0.00 0.00	4.3200 5.2500	12:58 14:16 12:18 11:41	221 50 1 1599	4,8000 5,0000 5,0000 4,8000	1 1 0 0	12 297 0 0	4.5000 4.4200 0.0000 0.0000	5.9500 7.8000 8.5000 8.6000	2771 286 687 500	1 1 1 1
COMPREMUM	1,9150	16:45	79	1.92	0.00 %	921	1.9150	1.9250	995	7	13	[+]
CPR	1.91 1.93	1.7300 2.1100	16:45 16:20 12:34 11:46	1 6 1499 1000	1,9200 1,9300 1,9200 1,9200	1 1 5 2	800 1 2281 2003	1.9100 1.9050 1.9000 1.8900	1.9300 1.9350 1.9600 1.9650	994 116 629 100	1 2 1 1
MOVIEGAMES	19,0200	15:03	100	18.80	0.00 %	323	19.0200	19.0800	1	2	42	[+]
MOV	18.72 19.16	16.9200 20.6500	14:35 14:35 14:21 14:21	99 1 1 1	19,0200 19,0400 19,0800 19,1200	1 1 1 1	1 215 1 1	19.0000 18.9000 18.8200 18.8000	19.1200 19.1600 19.1800 19.2000	1 53 211 2550	1 3 2 4
MENNICA	22,2000	16:47	100	22.40	0.00 %	252	22.2000	22.3000	84	4	79	[+]
MNC	21.80 22.50	20.2000 24.6000	16:47 16:25 14:51 14:44	1648 1 10 282	22,2000 22,2000 22,2000 21,8000	1 3 1 1	61 140 100 100	21.7000 21.6000 21.5000 21.4000	22.5000 22.6000 22.7000 22.8000	1047 11 300 1100	4 1 1 2
MUZA	13,3500	17:00	1	13.35	0.00 %	198	13.0500	13.3500	252	0	4	[+]
MZA	13.10 13.35	12.0500 14.6500	14:46 14:34 12:52 12:52	4 49 40 90	13,1000 13,2000 13,2000 13,2000	1 1 1 1	213 500 584 100	13.0000 12.9000 12.8500 11.7000	13.4000 13.4500 13.5000 13.8000	523 667 3138 202	1 2 3 2
NOVITA	111,5000	15:56	3	111.50	0.00 %	9	110.5000	111.5000	20	0	12	[+]
NVT	111.00 111.50	100.5000 122.5000	15:15 13:52 11:18 11:18	10 30 5 17	111,5000 111,5000 111,5000 111,5000	3 4 3 3	129 22 24 35	110.0000 109.5000 109.0000 108.5000	112.0000 112.5000 113.0000 113.5000	46 29 20 10	4 4 2 2
LENTEX	7,6400	16:49	3	7.68	0.00 %	150	7.6600	7.7800	274	128	1 014	[+]
LTX	7.64 8.00	6.9200 8.4400	16:49 16:49 16:47 16:05	150 76 74 331	7,7200 7,7800 7,7800 7,8000	2 1 1 1	48 170 500 172	7.6400 7.5600 7.5400 7.5000	7.8000 7.9200 7.9400 7.9600	643 500 226 626	1 1 2 2
KCI	0,8100	15:21	2	0.81	0.00 %	724	0.7960	0.8100	13868	51	42	[+]
KCI	0.79 0.81	0.7300 0.8900	15:21 13:13 12:21 11:25	6 5 4 4	0,8000 0,7920 0,7920 0,7940	3 2 1 1	6591 5100 5000 5000	0.7920 0.7900 0.7880 0.7820	0.8120 0.8140 0.8160 0.8180	200 5000 3000 4224	1 1 1 2
LABOPRINT	14,0000	09:36	1	14.00	0.00 %	50	13.7000	13.8000	500	0	7	[+]
LAB	13.80 14.00	12.6000 15.4000	09:27 09:27 09:27 09:27	416 3 11 24	13,8000 13,8000 13,9000 13,9000	2 1 1 1	125 50 100 50	13.4000 13.3000 13.2000 13.1000	13.9000 14.0000 14.3000 14.4000	520 536 11 20	2 1 1 1
FMG	115,0000	15:49	1	115.00	0.00 %	1	114.5000	115.0000	9	1	68	[+]
FMG	105.00 115.50	103.5000 126.5000	15:45 13:31 13:29 13:11	1 1 9 5	112,0000 115,5000 112,0000 114,0000	1 1 1 1	4 2 4 5	108.5000 108.0000 106.5000 106.0000	115.5000 116.0000 116.5000 117.0000	41 16 15 218	3 2 1 2
RELPOL	5,7000	16:24	1	5.56	0.00 %	46	5.5600	5.7000	1225	0	2	[+]
RLP	5.56 5.70	5.0200 6.1000	16:24 16:03 16:03 16:05	2 254 46 2	5,6800 5,5600 5,5600 5,7000	1 1 2 2	300 200 207 1429	5.5400 5.5200 5.5000 5.4800	5.7200 5.7400 5.7600 5.7800	593 109 100 200	1 3 1 2
MCI	26,5000	16:15	15	26.30	0.00 %	409	26.2000	26.5000	965	0	4	[+]
MCI	26.10 26.50	23.7000 28.9000	12:55 12:29 12:16 11:42	75 16 20 5	26,1000 26,1000 26,5000 26,3000	2 3 1 2	1096 686 70 350	26.1000 26.0000 25.9000 25.8000	26.8000 26.9000 27.0000 27.3000	474 350 270 506	1 2 2 2
COMP	104,0000	17:03	321	103.50	0.00 %	427	103.0000	105.0000	534	8	783	[+]
CMP	103.00 105.00	93.2000 113.5000	17:00 17:00 17:00 17:00	179 38 5 3	104,0000 104,0000 104,0000 104,0000	2 5 3 2	1350 1222 1800 700	102.5000 102.0000 101.5000 101.0000	105.5000 106.0000 106.5000 107.0000	82 93 31 94	2 3 1 4
ERG	54,5000	09:26	1	0.00	0.00 %	175	53.0000	54.5000	74	0	0	[+]
ERG	0.00 0.00	49.2000 59.5000	09:26 09:26 09:26 09:26	1 1 1 1	54,5000 54,5000 54,5000 54,5000	1 1 0 0	150 1 0 0	51.5000 50.0000 0.0000 0.0000	55.0000 56.0000 58.0000 58.5000	1043 520 20 178	3 2 1 2
FERRUM	4,1200	17:00	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FER	0.00 0.00	3.7200 4.5200	09:05 09:05 09:05 09:05	1840 100 207 222	4,1000 4,1000 4,1000 4,0800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PTWP	65,0000	09:47	215	65.00	0.00 %	8	63.5000	64.0000	50	0	14	[+]
PTW	65.00 65.00	58.5000 71.5000	09:00 15:45 15:18 15:18	1 1 19 1	65,0000 65,0000 64,5000 64,5000	1 1 2 0	1 123 101 0	63.0000 62.0000 58.5000 0.0000	65.0000 67.0000 69.5000 70.0000	2333 1127 17 1966	2 2 1 1
GOBARTO	36,5000	15:27	70	0.00	0.00 %	45	35.7000	36.5000	490	0	0	[+]
GOB	0.00 0.00	32.9000 40.1000	13:47 11:45 11:01 09:25	2 200 100 56	36,5000 36,0000 36,5000 36,5000	1 1 1 1	115 50 2 40	35.5000 35.2000 35.1000 35.0000	36.6000 36.8000 37.0000 37.4000	353 26 50 50	1 2 1 1
IDMSAPL	0,5800	17:00	2	0.58	0.00 %	575	0.5800	0.6000	16195	0	0	[+]
IDM	0.58 0.58	0.5250 0.6350	17:00 11:28 10:30 09:20	15 32 300 13	0,5800 0,5800 0,5800 0,5800	1 1 1 4	982 2000 2200 17089	0.5750 0.5700 0.5550 0.5500	0.7000 0.7200 0.7300 0.7600	1165 1788 1759 1696	1 1 1 1
CAVATINA	12,2000	16:30	605	12.20	0.00 %	50	12.1500	12.3000	100	29	350	[+]
CAV	12.20 12.45	11.0000 13.4000	16:30 16:29 15:42 15:05	1650 1650 150 1000	12,2000 12,2000 12,2000 12,2000	2 1 1 1	51 1000 50 100	12.0500 12.0000 11.8000 11.5000	12.3500 12.4000 12.4500 12.5000	100 950 58 454	1 1 2 1
RAWLPLUG	16,0500	15:37	67	16.05	0.00 %	4040	16.0500	16.4500	130	1	20	[+]
RWL	16.00 16.15	14.4500 17.6500	14:10 12:54 12:54 12:54	139 882 108 10	16,1000 16,0500 16,1000 16,1500	1 1 1 2	95 100 49 90	15.7500 15.7000 15.6500 15.5000	16.5500 16.6000 16.7000 16.7500	125 190 446 742	1 1 2 1
DEBICA	84,0000	17:00	1	84.00	0.00 %	164	83.2000	84.0000	97	2	145	[+]
DBC	83.20 84.20	75.6000 92.4000	16:46 16:46 16:24 16:24	52 12 41 5	83,8000 83,8000 83,2000 83,2000	5 2 1 2	20 91 3 32	83.0000 82.8000 82.6000 82.4000	84.2000 84.4000 85.4000 85.6000	197 350 10 75	1 4 1 1
TERMOREX	0,7300	14:16	130	0.71	0.00 %	10875	0.7050	0.7300	2349	1	0	[+]
TRR	0.71 0.73	0.6400 0.7800	09:00 16:47 16:47 16:47	500 21 301 33	0,7100 0,7300 0,7250 0,7200	1 2 1 1	500 2500 500 500	0.7000 0.6950 0.6900 0.6850	0.7350 0.7400 0.7450 0.7500	2500 3574 850 1449	2 3 2 1
SNIEZKA	74,0000	17:00	86	73.60	0.00 %	4	73.6000	74.0000	64	2	113	[+]
SKA	73.00 74.00	66.4000 80.8000	16:49 16:49 16:05 16:05	61 7 51 149	73,6000 73,6000 74,0000 74,0000	1 3 1 2	7 86 14 10	73.2000 73.0000 72.8000 72.6000	76.0000 76.4000 76.6000 77.6000	20 25 20 1	1 1 1 1
SANOK	20,4500	17:00	2	20.40	0.00 %	149	20.3000	20.4500	140	13	262	[+]
SNK	19.90 20.45	18.3600 22.4000	16:49 15:05 14:05 13:14	20 2 31 16	20,3000 20,4500 20,3000 20,4500	2 1 2 2	417 166 250 113	20.2000 20.1000 20.0000 19.9200	20.5000 20.6500 20.7500 20.8000	1365 150 183 635	1 1 3 3
RENDER	115,0000	11:31	26	115.00	0.00 %	25	110.0000	115.0000	38	0	5	[+]
RND	114.50 115.00	103.5000 126.5000	11:31 09:00 09:00 16:13	4 1 10 12	114,5000 115,0000 115,0000 115,0000	2 1 1 1	4 5 11 99	106.5000 105.5000 100.5000 99.0000	116.0000 119.0000 119.5000 120.0000	10 87 6 18	1 1 1 1
MDIENERGIA	1,4500	16:49	10	1.46	0.00 %	10	1.4250	1.4500	5200	5	7	[+]
MDI	1.39 1.46	1.3100 1.6000	16:08 16:01 15:34 15:19	1 10 204 1000	1,4450 1,4500 1,4500 1,4500	5 10 2 1	2276 3409 10120 728	1.3900 1.3850 1.3800 1.3750	1.4550 1.4700 1.4750 1.4800	445 740 800 34	1 2 1 1
INTERSPPL	0,6520	16:47	70	0.67	0.00 %	13430	0.6520	0.6580	20	3	2	[+]
IPO	0.65 0.67	0.6060 0.7380	16:47 16:25 12:35 10:31	200 530 1000 335	0,6520 0,6580 0,6520 0,6520	2 1 2 1	10052 69 4385 50	0.6500 0.6100 0.5900 0.5860	0.6600 0.6660 0.6680 0.6700	2000 20 20 40	1 1 1 2
OEX	53,6000	16:35	55	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OEX	0.00 0.00	48.3000 58.8000	16:35 15:37 15:54 14:19	10 20 2 11	53,6000 54,0000 53,8000 54,4000	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
ACTION	17,9400	16:33	2	17.98	0.00 %	25	17.9400	17.9600	3	3	60	[+]
ACT	17.90 18.00	16.2000 19.7600	16:24 16:24 16:24 16:06	71 1 1 21	17,9400 17,9400 17,9400 17,9600	2 3 3 1	100 200 50 1	17.9200 17.9000 17.8800 17.8600	17.9800 18.0000 18.0200 18.0400	1104 2004 1200 1000	4 8 6 4
CFI	0,2150	15:00	235	0.22	0.00 %	3030	0.2030	0.2150	3387	1	0	[+]
CFI	0.22 0.22	0.1935 0.2360	15:00 11:00 11:00 15:00	100 1000 100 2956	0,2150 0,2150 0,2150 0,2150	1 1 1 1	2300 13038 1376 1000	0.2010 0.1970 0.1940 0.1900	0.2160 0.2170 0.2200 0.2220	24589 14703 799318 2900	3 2 1 1
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	2223	0.2260	PKC	7874	0	0	[+]
ASM	0.00 0.00	0.2160 0.2640	16:48 16:44 16:39 16:39	7500 10000 5556 6005	0,2400 0,2400 0,2420 0,2440	1 1 0 0	2000 40000 0 0	0.2200 0.2000 0.0000 0.0000	0.1200 0.2000 0.2260 0.2400	1800 330 2740 5904	1 1 2 3
ATLANTIS	2,5400	16:27	120	2.50	0.00 %	300	2.5300	2.5400	380	25	64	[+]
ATS	2.47 2.54	2.2500 2.7500	16:27 15:10 14:59 14:56	68 70 100 1329	2,5400 2,5300 2,5300 2,5300	1 1 3 2	620 1 770 682	2.4800 2.4700 2.4500 2.4400	2.5500 2.5600 2.5700 2.5900	221 421 875 22	2 3 2 1
ULMA	72,0000	09:00	1	72.00	0.00 %	1	69.5000	72.0000	55	0	0	[+]
ULM	72.00 72.00	65.0000 79.0000	09:02 09:01 09:01 11:32	1 1 1 3	72,0000 72,0000 72,0000 72,0000	1 2 2 1	47 30 75 9	69.0000 67.5000 67.0000 63.0000	72.5000 74.0000 75.0000 77.0000	25 74 559 32	1 2 3 1
BETACOM	4,3400	09:58	58	4.34	0.00 %	1950	4.1800	4.3000	70	0	0	[+]
BCM	4.34 4.34	3.9200 4.7600	09:00 17:00 15:16 15:16	4 50 2 2	4,3400 4,3400 4,3400 4,3400	1 2 1 1	720 1229 202 1	4.1000 4.0000 3.1400 3.0000	4.3400 4.3600 4.3800 4.5000	202 1850 175 1374	1 1 1 6
WIKANA	8,3500	15:14	1	8.10	0.00 %	945	8.0000	8.3500	2983	0	2	[+]
WIK	8.00 8.35	7.3000 8.9000	15:13 15:13 13:05 13:05	5 300 930 1710	8,0000 8,1000 8,3500 8,3500	1 1 1 1	7 360 990 220	7.8000 7.5000 7.4500 7.0000	8.4000 8.5000 8.7000 8.8000	1285 1796 730 1088	1 3 2 3
POINTGROUP	2,8200	09:00	5	2.82	0.00 %	300	2.7800	2.8200	2700	0	0	[+]
PGM	2.82 2.82	2.5400 3.1000	09:00 09:00 09:00 09:00	5 5 5 5	2,8200 2,8200 2,8200 2,8200	2 1 1 1	2800 273 2778 510	2.7600 2.7400 2.7000 2.6600	2.8800 2.9800 3.1000 3.1600	2650 491 420 202	1 2 1 1
UNIMOT	144,6000	17:00	2	144.60	0.00 %	35	143.2000	144.6000	103	1	119	[+]
UNT	142.80 144.80	130.2000 159.0000	17:00 17:00 17:00 17:00	12 12 1 2	144,6000 144,6000 144,6000 144,6000	2 1 1 3	136 70 15 237	143.0000 142.6000 142.2000 142.0000	144.8000 145.0000 145.2000 145.6000	88 395 109 70	6 5 2 1
TALEX	19,4000	09:01	2	19.40	0.00 %	8	18.9000	19.4000	523	0	0	[+]
TLX	19.40 19.40	17.5000 21.2000	09:02 09:02 09:02 09:02	2 2 2 2	19,4000 19,4000 19,4000 19,4000	1 1 1 1	3 30 965 654	17.1000 16.9000 16.5000 15.3000	19.8000 20.0000 20.4000 20.6000	160 305 353 700	1 3 1 1
POLICE	9,6200	16:42	240	9.64	-0.21 %	152	9.6000	9.6200	1703	1	9	[+]
PCE	9.60 9.64	8.6800 10.6000	14:17 13:48 10:57 10:57	50 40 20 150	9,6200 9,6000 9,6200 9,6200	2 4 6 1	253 288 1025 3	9.5400 9.5200 9.5000 9.4000	9.6400 9.7000 9.7400 9.8400	4 5597 2 3	2 1 1 1
GRENEVIA	1,9360	17:00	56	1.94	-0.21 %	870	1.9360	1.9780	2844	220	434	[+]
GEA	1.94 1.99	1.7480 2.1350	16:49 16:35 16:31 16:31	6 1500 1063 6	1,9780 1,9400 1,9400 1,9400	2 6 2 2	6361 28350 2920 3000	1.9340 1.9300 1.9280 1.9260	1.9800 1.9880 1.9900 1.9980	2000 1000 1627 1700	1 1 3 2
ULTGAMES	9,1600	14:49	1	9.00	-0.22 %	153	8.9200	9.1600	85	2	22	[+]
ULG	8.90 9.16	8.1000 9.9000	14:49 14:49 14:49 14:49	57 68 600 346	8,9000 8,9000 8,9200 8,9800	1 2 1 1	452 567 2 2	8.9000 8.8800 8.8600 8.8400	9.1800 9.2000 9.2800 9.3600	18 5181 2 270	1 3 1 1
STALPROFI	8,2600	17:00	38	8.40	-0.24 %	7	8.2400	8.2600	962	2	20	[+]
STF	8.26 8.40	7.5600 9.2400	15:48 15:30 14:07 13:33	262 200 25 7	8,2600 8,2600 8,2600 8,2600	4 3 2 3	337 359 210 625	8.2200 8.2000 8.1800 8.1600	8.3000 8.3200 8.3600 8.3800	658 174 1565 440	1 1 2 2
SCPFL	165,0000	17:00	1	166.00	-0.24 %	611	164.0000	165.0000	79	0	77	[+]
SCP	164.00 167.00	149.4000 182.6000	17:00 16:49 16:49 16:49	1 1 1 8	165,0000 164,0000 164,2000 164,2000	3 3 1 1	34 83 8 30	163.2000 163.0000 162.4000 162.0000	165.6000 165.8000 166.0000 166.8000	1 2 46 26	1 1 3 1
CREEPYJAR	377,0000	17:00	11	378.00	-0.26 %	50	371.0000	377.0000	39	1	260	[+]
CRJ	365.00 378.00	340.5000 415.5000	17:00 17:00 17:00 17:00	3 1 2 1	377,0000 377,0000 377,0000 377,0000	1 5 1 2	10 10 23 17	370.5000 366.5000 366.0000 365.0000	378.0000 379.5000 380.0000 384.0000	13 3 75 3	2 1 3 1
COMARCH	329,5000	16:29	21	330.50	-0.30 %	300	329.5000	331.0000	38	4	1 434	[+]
CMR	327.50 331.50	297.5000 363.5000	16:25 16:22 16:22 16:22	41 41 41 41	329,5000 328,0000 328,0000 328,0000	1 1 1 1	410 40 40 500	328.0000 327.5000 327.0000 326.5000	331.5000 332.0000 332.5000 333.0000	175 4366 1030 1030	3 7 2 4
PANOVA	16,8500	11:27	1	16.85	-0.30 %	231	16.3500	16.8000	339	1	11	[+]
NVA	16.20 16.85	15.2000 18.5000	11:21 11:21 09:42 09:42	70 10 63 200	16,3000 16,3000 16,2000 16,2000	1 2 1 1	51 548 100 100	16.2500 16.2000 16.1500 16.1000	16.8500 16.9000 16.9500 17.0000	120 104 119 604	2 2 2 3
BIOTON	3,3750	17:00	1818	3.38	-0.30 %	30	3.3400	3.3750	1182	9	30	[+]
BIO	3.34 3.38	3.0450 3.7150	17:00 17:00 17:00 16:42	2000 1182 11 30	3,3750 3,3750 3,3750 3,3400	4 2 2 3	3308 7000 14 1631	3.3350 3.3300 3.3250 3.3200	3.3800 3.3850 3.3900 3.3950	6418 1405 2159 1800	5 4 6 3
ASBIS	19,2000	17:03	840	19.26	-0.31 %	4824	19.2000	19.2900	3	35	681	[+]
ASB	19.16 19.67	17.3400 21.1800	17:01 17:00 17:00 17:00	200 400 81 3	19,2000 19,2000 19,2000 19,2000	1 2 1 5	103 89 337 1404	19.1900 19.1800 19.1700 19.1600	19.3000 19.3100 19.4000 19.4200	200 1 300 27	1 1 4 1
ERBUD	31,5000	17:00	3	31.60	-0.32 %	96	31.5000	31.9000	82	3	110	[+]
ERB	31.00 32.00	28.5000 34.7000	16:48 16:47 16:45 16:44	99 1 1 254	31,9000 31,9000 31,5000 31,8000	1 1 1 1	220 90 56 90	31.4000 31.3000 31.2000 31.1000	32.0000 32.1000 32.3000 32.4000	369 651 200 100	6 3 1 1
MOBRUK	307,5000	17:00	4	310.50	-0.32 %	25	307.5000	312.0000	26	3	955	[+]
MBR	307.50 313.50	279.5000 341.5000	17:00 17:00 17:00 17:00	20 16 1 1	307,5000 307,5000 307,5000 307,5000	4 1 2 1	122 2 24 1	307.0000 306.5000 306.0000 305.0000	312.5000 313.0000 313.5000 314.0000	1 5 34 913	1 1 5 3
SERINUS	3,0500	17:00	1	3.02	-0.33 %	387	3.0100	3.0500	606	9	27	[+]
SEN	3.01 3.05	2.7200 3.3200	13:23 13:11 13:05 12:58	1094 106 123 750	3,0100 3,0100 3,0100 3,0200	2 3 2 1	304 2304 1240 798	3.0000 2.9900 2.9800 2.9700	3.0600 3.0700 3.0800 3.1000	999 1568 1049 771	1 2 1 1
06MAGNA	3,0500	15:53	5	3.06	-0.33 %	65	3.0250	3.0350	421	8	23	[+]
06N	2.95 3.07	2.7550 3.3650	13:50 13:50 13:49 13:49	5 5 69 5	3,0550 2,9500 2,9500 2,9500	1 1 1 5	2460 426 5 25	2.9600 2.9500 2.9450 2.9400	3.0600 3.0700 3.0750 3.0800	30 979 5 2586	1 1 1 3
MOSTALWAR	5,7800	16:41	179	5.78	-0.34 %	170	5.5400	5.7800	699	0	2	[+]
MSW	5.54 5.78	5.2200 6.3400	14:56 14:47 14:47 09:08	5 84 8 1	5,5400 5,7800 5,7800 5,8000	1 1 2 1	346 430 347 421	5.5200 5.5000 5.4200 5.4000	5.8000 5.8400 5.8600 5.9000	426 333 449 177	2 1 1 1
ACAUTOGAZ	27,3000	15:25	1	27.10	-0.36 %	550	27.0000	27.3000	91	0	4	[+]
ACG	27.00 27.40	24.4000 29.8000	13:09 12:28 12:11 12:04	14 14 1 13	27,0000 27,3000 27,3000 27,1000	1 5 3 2	61 573 266 345	26.9000 26.8000 26.7000 26.6000	27.4000 27.5000 27.6000 27.8000	984 485 101 71	3 1 2 2
BEDZIN	26,9000	16:44	11	27.00	-0.37 %	2	26.5000	26.9000	89	1	17	[+]
BDZ	26.50 27.00	24.3000 29.7000	16:41 13:20 13:20 13:20	100 110 89 1	26,6000 26,9500 26,7000 26,6500	1 1 1 2	2 36 200 190	26.4500 26.3500 26.1500 26.1000	26.9500 27.0000 27.3000 27.3500	624 280 38 450	1 1 1 2
BIGCHEESE	14,4800	16:49	44	14.54	-0.41 %	5	14.4000	14.4800	118	2	24	[+]
BCS	14.20 14.60	13.1000 15.9800	14:52 14:52 14:49 14:24	3 1 4 4	14,4800 14,4800 14,2000 14,2000	1 2 1 1	250 94 150 150	14.2200 14.2000 14.1800 14.1600	14.5000 14.5800 14.6000 14.7000	408 685 1559 287	3 2 3 1
OTLOG	19,1400	17:00	1	19.22	-0.42 %	85	18.6600	19.1400	103	3	48	[+]
OTS	18.62 19.22	17.3000 21.1000	16:39 16:38 16:37 16:15	1 1 1 10	19,1600 18,6600 19,1600 18,6200	1 1 1 1	180 1210 4 250	18.6400 18.6200 18.5400 18.5000	19.1600 19.3400 19.4000 19.4200	158 10 50 261	1 1 1 2
AGORA	9,5100	16:46	50	9.47	-0.42 %	2	9.4600	9.5100	5	1	13	[+]
AGO	9.44 9.59	8.5300 10.4000	16:35 15:19 15:19 12:55	2 27 3 97	9,5100 9,4500 9,4600 9,4400	1 2 2 1	73 472 1106 3	9.4500 9.4400 9.4200 9.4100	9.5200 9.5300 9.5400 9.5500	102 203 30 330	2 2 3 1
ELEKTROTI	31,7000	17:00	5	31.90	-0.47 %	160	31.5000	31.7000	290	11	363	[+]
ELT	31.45 31.90	28.7500 35.0500	17:00 17:00 17:00 17:00	25 50 50 50	31,7000 31,7000 31,7000 31,7000	3 2 2 3	178 550 1045 1447	31.4500 31.4000 31.3500 31.3000	31.8000 31.8500 31.9000 31.9500	133 186 545 720	2 4 3 4
AILLERON	20,9000	17:00	89	21.25	-0.48 %	11	20.7000	20.9000	500	12	244	[+]
ALL	20.40 21.25	19.1400 23.3500	17:00 17:00 17:00 17:00	55 4 1 100	20,9000 20,9000 20,9000 20,9000	1 3 1 4	209 90 50 322	20.5500 20.5000 20.4500 20.4000	20.9500 21.0000 21.0500 21.2000	1000 146 3407 100	1 2 2 1
CLNPHARMA	29,1500	17:04	100	29.95	-0.51 %	295	29.1500	29.2000	1	29	839	[+]
CLN	28.90 29.95	27.0000 32.9000	17:04 17:03 17:02 17:02	5 400 50 45	29,1500 29,1500 29,1500 29,1500	4 1 1 3	812 50 1 166	29.1000 29.0500 28.9500 28.9000	29.2500 29.3000 29.4000 29.5000	1 236 1 761	1 1 1 5
FORTE	19,6500	16:23	25	19.75	-0.51 %	31	19.5000	19.7000	2	1	12	[+]
FTE	19.45 19.85	17.8000 21.7000	16:23 16:23 16:18 16:00	4 1 1 5	19,6500 19,6500 19,6500 19,5000	2 1 3 2	106 1 3 52	19.4500 19.4000 19.3000 19.2500	19.7500 19.8000 19.8500 19.9500	30 2 65 2	1 1 1 1
TAURONPE	3,3950	17:04	2999	3.44	-0.53 %	1	3.3950	3.3970	1858	3 397	11 577	[+]
TPE	3.36 3.45	3.0920 3.7780	17:04 17:03 17:00 17:00	3991 610 982 192	3,3950 3,3950 3,3950 3,3950	1 1 1 1	2000 1205 252 20911	3.3900 3.3790 3.3770 3.3740	3.3980 3.3990 3.4010 3.4020	145 400 1401 3916	2 1 3 1
STALEXP	2,6650	17:00	15	2.69	-0.56 %	3263	2.6550	2.6650	5852	32	85	[+]
STX	2.66 2.69	2.4200 2.9500	16:47 16:44 16:42 16:33	620 5000 50 55	2,6550 2,6550 2,6550 2,6650	4 1 1 3	5520 376 755 3036	2.6500 2.6450 2.6400 2.6300	2.6750 2.6800 2.6850 2.6900	1000 1246 2794 1940	1 2 2 1
NOVAVISGR	1,7700	16:04	74	1.79	-0.56 %	95	1.7400	1.7700	2706	7	12	[+]
NVG	1.73 1.79	1.6100 1.9600	16:04 15:05 14:59 13:50	96 200 1 866	1,7650 1,7700 1,7700 1,7350	1 4 4 2	1000 21834 2998 6900	1.7350 1.7300 1.7200 1.7100	1.7750 1.7800 1.7900 1.7950	4500 20081 1685 1298	1 2 1 1
GETIN	0,5310	17:00	115	0.53	-0.56 %	12671	0.5310	0.5340	9980	117	63	[+]
GTN	0.53 0.54	0.4800 0.5860	16:04 16:04 16:04 16:04	12032 6578 5890 500	0,5310 0,5310 0,5310 0,5320	3 1 2 1	6251 38 5950 6000	0.5300 0.5280 0.5270 0.5260	0.5380 0.5390 0.5400 0.5420	64284 2800 20262 15907	1 1 4 2
GPW	43,6000	17:00	10	44.10	-0.57 %	59	43.6000	43.8000	800	33	1 471	[+]
GPW	43.30 44.70	39.7000 48.5000	17:00 17:00 17:00 17:00	64 36 48 43	43,6000 43,6000 43,6000 43,6000	1 1 3 3	114 1 35 396	43.5000 43.3500 43.3000 43.2500	43.9000 43.9500 44.0000 44.2000	153 294 253 2000	1 1 3 1
BENEFIT	2 580,0000	17:04	15	2,595.00	-0.58 %	1	2555.0000	2580.0000	25	1	3 723	[+]
BFT	2,545.00 2,625.00	2340.0000 2850.0000	17:04 17:04 17:04 17:00	15 15 15 5	2 580,0000 2 580,0000 2 580,0000 2 580,0000	2 4 4 1	3 15 19 13	2550.0000 2545.0000 2540.0000 2535.0000	2585.0000 2590.0000 2610.0000 2615.0000	2 3 3 84	2 2 3 3
ENERGA	13,5600	17:02	39	13.60	-0.59 %	205	13.5600	13.6000	4490	14	186	[+]
ENG	13.50 13.62	12.2400 14.9600	17:00 17:00 17:00 17:00	141 9 116 34	13,5600 13,5600 13,5600 13,5600	1 1 3 1	52 42 1836 500	13.5400 13.5200 13.5000 13.4800	13.6400 13.6600 13.7000 13.7600	3740 98 2563 220	4 1 2 1
ZEPAK	16,5000	17:00	200	16.60	-0.60 %	100	16.4600	16.5000	296	11	175	[+]
ZEP	16.42 16.90	14.9400 18.2600	17:00 16:25 16:25 16:25	4 352 10 2	16,5000 16,5600 16,5000 16,4800	2 1 8 1	202 200 692 2	16.4400 16.4200 16.4000 16.3600	16.5600 16.5800 16.6000 16.6600	1345 2009 514 600	1 2 2 1
CORMAY	0,4900	17:00	1	0.49	-0.61 %	754	0.4880	0.4900	6399	1	1	[+]
CRM	0.49 0.49	0.4440 0.5420	17:00 17:00 15:19 12:25	15 240 60 50	0,4900 0,4900 0,4890 0,4900	1 3 1 1	36 306 1000 32	0.4830 0.4790 0.4780 0.4750	0.4920 0.4930 0.4940 0.4950	50 3390 1829 1700	1 2 1 1
SELVITA	62,0000	17:00	51	62.00	-0.64 %	162	62.0000	62.4000	107	6	356	[+]
SLV	61.70 62.40	55.8000 68.2000	17:00 16:31 16:26 16:22	49 112 57 112	62,0000 61,8000 61,8000 61,8000	1 1 1 1	100 30 9 1	61.8000 61.7000 61.0000 59.6000	62.5000 62.9000 63.3000 63.4000	77 100 4 110	3 1 1 2
DELKO	9,0600	16:19	2	9.12	-0.66 %	500	8.9200	9.0400	132	4	35	[+]
DEL	8.94 9.12	8.2200 10.0000	16:16 15:29 15:18 15:18	15 10 1726 120	8,9400 9,0600 9,0600 9,0400	3 3 2 1	310 784 614 500	8.9000 8.8800 8.8600 8.8400	9.0800 9.1200 9.1400 9.1600	500 139 210 900	1 1 2 3
KOMPUTRON	4,5200	16:25	6	4.56	-0.66 %	8	4.4700	4.5500	6	3	13	[+]
KOM	4.40 4.62	4.1000 5.0100	16:25 16:25 12:44 12:20	6 21 10 7	4,5200 4,5700 4,5850 4,4350	1 2 1 1	8 494 6 6	4.4650 4.4600 4.4500 4.4450	4.5600 4.5700 4.5750 4.5800	12 429 42 158	2 1 2 2
ZUE	8,8800	17:00	29	8.94	-0.67 %	400	8.7400	8.8800	1711	12	107	[+]
ZUE	8.68 8.94	8.0600 9.8200	17:00 17:00 17:00 16:25	6 1 4 5	8,8800 8,8800 8,8800 8,8600	1 1 1 3	2 2 2 621	8.7200 8.7000 8.6800 8.6600	8.9000 8.9400 8.9600 9.0000	2297 200 838 6	2 1 1 1
MERCATOR	59,1000	17:00	12	59.40	-0.67 %	88	59.1000	59.6000	50	27	1 604	[+]
MRC	57.70 60.10	53.5000 65.3000	17:00 17:00 17:00 17:00	250 23 40 44	59,1000 59,1000 59,1000 59,1000	3 1 1 3	119 334 54 791	59.0000 58.9000 58.8000 58.7000	59.7000 59.8000 59.9000 60.0000	500 550 138 783	1 2 2 4
KGL	14,8000	16:12	4	14.80	-0.67 %	1	14.7000	14.8000	55	0	6	[+]
KGL	14.30 14.80	13.4000 16.2000	15:27 15:17 14:04 14:04	10 4 10 250	14,7000 14,7000 14,3000 14,3000	1 2 2 1	75 105 166 131	14.1000 14.0000 12.0000 10.0000	14.9000 15.0000 15.3000 15.4000	196 438 113 565	1 2 1 1
GTC	4,4400	17:00	1	4.45	-0.67 %	3	4.3600	4.4400	1056	1	3	[+]
GTC	4.34 4.45	4.0100 4.8900	17:00 17:00 17:00 17:00	6 6 2 1	4,4400 4,4400 4,4400 4,4400	1 1 2 1	3 500 2694 6	4.3500 4.3300 4.3100 4.3000	4.4600 4.4700 4.4800 4.5000	6 220 36 6	1 1 1 1
ATENDE	2,8200	15:34	180	2.82	-0.70 %	1856	2.8200	2.8400	10	17	47	[+]
ATD	2.82 2.85	2.5400 3.1000	15:34 15:31 15:31 15:13	20 823 177 14	2,8300 2,8500 2,8500 2,8500	2 2 2 2	1516 2719 2100 1064	2.8100 2.8000 2.7900 2.7800	2.8500 2.8600 2.8700 2.9000	187 144 5501 3663	2 2 4 3
EUCO	0,8300	16:12	2870	0.84	-0.72 %	50	0.8060	0.8300	2131	5	4	[+]
EUC	0.83 0.84	0.7540 0.9180	15:43 13:54 13:52 09:00	40 1210 880 2	0,8300 0,8300 0,8300 0,8360	1 2 1 1	1791 1670 13 969	0.8020 0.8000 0.7980 0.7540	0.8360 0.8380 0.8540 0.8600	1000 1301 2520 4324	1 2 2 2
ELKOP	0,5480	15:20	2000	0.55	-0.72 %	969	0.5380	0.5460	1998	7	4	[+]
EKP	0.54 0.55	0.4950 0.6040	12:21 12:21 12:20 10:24	2755 1593 152 158	0,5380 0,5380 0,5400 0,5500	1 2 1 1	5000 3370 2000 5000	0.5360 0.5340 0.5320 0.5300	0.5480 0.5500 0.5520 0.5540	12000 15225 2800 1014	1 3 1 1
PHARMENA	5,4400	15:52	3	5.40	-0.73 %	650	5.3400	5.4400	407	8	46	[+]
PHR	5.30 5.54	4.8600 5.9400	15:52 15:43 15:38 15:36	30 995 15 30	5,4200 5,3000 5,3000 5,3000	1 2 1 1	785 4 485 250	5.3200 5.2600 5.2400 5.2200	5.4600 5.5000 5.6000 5.6400	710 1644 585 250	1 1 1 1
SONEL	13,6000	16:45	1	13.70	-0.73 %	95	13.5000	13.6000	136	2	23	[+]
SON	13.50 13.70	12.3500 15.0500	16:36 16:28 16:26 16:26	125 300 2 138	13,5000 13,6000 13,6000 13,5500	1 2 1 1	1000 120 100 156	13.4000 13.3500 13.3000 13.2500	13.7000 13.7500 13.8000 13.9000	200 139 20 79	1 1 1 2
11B	268,0000	17:00	4	270.00	-0.74 %	767	268.0000	269.0000	38	14	3 647	[+]
11B	266.00 274.00	243.0000 297.0000	17:00 17:00 17:00 17:00	5 16 2 6	268,0000 268,0000 268,0000 268,0000	1 1 2 9	7 10 5 210	267.5000 267.0000 266.5000 266.0000	270.0000 271.0000 271.5000 272.0000	371 24 45 100	3 4 1 11
PGFGROUP	0,3970	16:45	26	0.38	-0.75 %	360	0.3900	0.3970	9759	1	0	[+]
PGV	0.38 0.40	0.3400 0.4140	16:08 16:08 16:08 16:02	5 100 225 240	0,3970 0,3960 0,3950 0,3950	2 1 2 1	230 2600 4480 826	0.3760 0.3720 0.3700 0.3680	0.3980 0.4000 0.4050 0.4080	3200 48978 2853 35	1 1 1 1
ATAL	50,8000	17:03	49	51.40	-0.78 %	120	50.6000	51.0000	122	2	76	[+]
1AT	50.60 51.40	46.3000 56.5000	17:03 16:48 16:24 16:24	435 65 5 30	50,8000 50,8000 50,6000 50,6000	3 3 1 11	48 47 27 130	50.5000 50.2000 50.1000 50.0000	51.1000 51.4000 51.5000 51.8000	1 160 246 42	1 2 4 2
VRGSA	3,4500	17:00	32	3.48	-0.86 %	400	3.4100	3.4500	264	3	10	[+]
VRG	3.41 3.49	3.1400 3.8200	15:10 15:10 15:09 15:09	198 129 150 86	3,4100 3,4100 3,4200 3,4300	1 1 2 2	17 17 1020 900	3.4000 3.3500 3.3400 3.3300	3.4600 3.4800 3.4900 3.5000	300 1499 500 24537	3 1 1 3
ARCHICOM	32,5000	17:00	93	32.90	-0.91 %	310	32.1000	32.8000	7	2	70	[+]
ARH	32.00 32.90	29.7000 36.1000	17:00 17:00 15:55 15:34	76 1 3 3	32,5000 32,5000 32,0000 32,4000	3 4 1 2	120 77 20 192	31.8000 31.6000 31.1000 31.0000	32.9000 33.0000 33.2000 33.3000	454 350 1046 30	3 1 2 2
VOXEL	108,0000	17:00	3	109.00	-0.92 %	2	108.0000	108.5000	180	66	7 275	[+]
VOX	107.50 109.50	98.2000 119.5000	16:49 16:46 16:46 16:44	3 14 35 70	108,5000 107,5000 108,0000 108,0000	2 6 1 2	33 339 409 414	107.5000 107.0000 106.5000 106.0000	109.0000 109.5000 110.0000 110.5000	78 646 182 26	3 4 3 3
ATMGRUPA	4,2800	17:00	465	4.32	-0.93 %	423	4.2800	4.3400	1448	6	24	[+]
ATG	4.28 4.34	3.8900 4.7500	17:00 17:00 16:20 16:20	5 30 230 10	4,2800 4,2800 4,3000 4,3000	1 1 2 1	5 5 84 5	4.2700 4.2600 4.2500 4.2400	4.3900 4.4000 4.4200 4.4300	374 6237 309 504	2 4 1 2
WAWEL	618,0000	14:42	1	618.00	-0.96 %	30	616.0000	624.0000	5	0	1	[+]
WWL	618.00 618.00	558.0000 678.0000	09:06 15:34 15:34 14:32	1 1 1 8	618,0000 624,0000 624,0000 624,0000	1 1 1 3	40 13 1 14	610.0000 604.0000 602.0000 600.0000	630.0000 634.0000 642.0000 644.0000	8 11 3 6	2 2 1 1
KSGAGRO	2,0600	17:00	144	2.02	-0.96 %	6	1.9900	2.0600	564	1	2	[+]
KSG	1.99 2.07	1.8200 2.2200	17:00 17:00 17:00 17:00	20 21 21 5	2,0600 2,0600 2,0600 2,0600	1 1 2 2	700 21 41 5020	1.9850 1.9750 1.9600 1.9500	2.0700 2.0800 2.1200 2.1400	73 67 30 2972	1 1 1 2
IFIRMA	20,1000	16:39	10	20.10	-0.99 %	154	20.1000	20.3000	302	1	11	[+]
IFI	20.10 20.40	18.1000 22.1000	15:19 15:15 14:19 13:51	15 8 2 3	20,1000 20,2000 20,2000 20,3000	6 1 2 2	355 25 56 41	20.0000 19.9500 19.9000 19.8500	20.4000 20.5000 20.9000 21.0000	39 50 40 905	1 1 1 11
BBIDEVNFI	3,9400	17:00	20	3.95	-1.01 %	1694	3.9300	3.9400	130	0	2	[+]
BBD	3.93 3.95	3.5600 4.3400	13:12 12:35 12:35 12:19	1 262 197 1	3,9300 3,9300 3,9300 3,9300	1 2 1 1	410 696 133 300	3.8300 3.8100 3.7600 3.7500	3.9500 4.0300 4.0400 4.0500	360 261 2650 500	1 1 2 1
COALENERG	0,9690	17:00	20	0.95	-1.02 %	57	0.9420	0.9690	1425	11	10	[+]
CLE	0.93 0.97	0.8570 1.0460	17:00 15:53 15:53 15:53	13 1 58 58	0,9690 0,9680 0,9660 0,9660	1 1 3 1	4500 500 714 1050	0.9400 0.9340 0.9330 0.9320	0.9700 0.9740 0.9800 0.9830	9215 50 500 165	3 1 1 2
FON	5,8000	17:00	7	5.82	-1.02 %	28	5.6600	5.8000	199	0	1	[+]
FON	5.56 5.82	5.2400 6.4000	16:33 16:17 16:10 15:58	7 2 3 7	5,6600 5,6000 5,6000 5,6000	1 1 1 2	111 275 500 95	5.6000 5.5800 5.5600 5.5400	5.8200 5.8400 5.8600 5.8800	29 42 5 100	1 2 1 1
QUERCUS	7,6800	17:02	331	7.62	-1.03 %	2318	7.6600	7.6800	159	16	125	[+]
QRS	7.62 7.90	6.8600 8.3800	17:02 17:00 17:00 17:00	525 700 11 433	7,6800 7,6800 7,6800 7,6800	1 1 1 3	582 1000 3 422	7.6200 7.6000 7.5800 7.5000	7.7000 7.9800 8.0000 8.0200	3700 1224 7790 2213	1 1 4 2
PCFGROUP	11,5000	17:00	49	11.62	-1.03 %	51	11.5000	11.6400	134	4	43	[+]
PCF	11.20 11.90	10.4600 12.7800	17:00 17:00 17:00 17:00	301 140 18 83	11,5000 11,5000 11,5000 11,5000	1 1 2 3	108 58 45 705	11.2000 11.0400 11.0200 11.0000	11.6600 11.7600 11.8600 11.8800	350 5 160 42	1 1 1 1
LUBAWA	3,6700	17:01	500	3.77	-1.08 %	5	3.6640	3.7200	5	169	627	[+]
LBW	3.65 3.77	3.3980 4.1500	17:01 17:01 17:00 17:00	500 789 983 5	3,6700 3,6700 3,6700 3,6700	1 2 1 1	5 10 5 3	3.6620 3.6600 3.6580 3.6560	3.7220 3.7240 3.7260 3.7280	5 5 505 259	1 1 2 1
EUROTEL	36,7000	16:45	4	36.80	-1.08 %	27	36.7000	37.1000	1	0	6	[+]
ETL	36.70 37.20	33.2000 40.4000	15:12 14:18 13:39 13:13	10 16 40 14	36,7000 37,1000 37,2000 37,2000	2 3 4 3	80 280 168 62	36.6000 36.5000 36.4000 36.3000	37.2000 37.4000 37.5000 37.9000	95 6 35 874	2 1 1 4
CYFRPLSAT	12,2800	17:01	228	12.50	-1.09 %	1595	12.2800	12.2850	66	1 152	14 379	[+]
CPS	12.16 12.75	11.2500 13.7500	17:01 17:00 17:00 17:00	163 123 19 28	12,2800 12,2800 12,2800 12,2800	1 1 1 1	200 200 573 10256	12.2500 12.2250 12.2200 12.2050	12.2900 12.2950 12.3000 12.3100	186 2664 428 1029	2 2 3 3
3RGAMES	0,2680	17:00	1545	0.27	-1.11 %	5455	0.2680	0.2720	39	50	14	[+]
3RG	0.27 0.30	0.2440 0.2980	17:00 17:00 17:00 16:49	500 199 7783 1000	0,2680 0,2680 0,2680 0,2700	3 1 1 3	16636 109 109 6447	0.2670 0.2660 0.2630 0.2610	0.2860 0.2870 0.2880 0.2890	39 594 355 150	1 1 1 1
CCC	177,0000	17:03	25	179.00	-1.12 %	916	177.0000	177.5000	25	120	21 444	[+]
CCC	175.00 180.80	161.1000 196.9000	17:03 17:03 17:00 17:00	171 100 27 99	177,0000 177,0000 177,0000 177,0000	2 2 3 2	313 19 690 27	176.9000 176.8000 176.7000 176.6000	177.6000 177.7000 177.8000 178.1000	25 20 25 2043	1 1 1 3
WITTCHEN	26,3000	17:00	60	26.60	-1.13 %	165	26.3000	26.6000	587	6	161	[+]
WTN	26.30 26.65	23.9500 29.2500	17:00 17:00 17:00 17:00	140 19 88 6	26,3000 26,3000 26,3000 26,3000	1 8 1 3	50 585 20 510	26.2500 26.0000 25.8500 25.8000	26.6500 26.7000 26.8000 26.8500	350 100 41 187	5 1 2 1
OPONEOPL	85,0000	17:00	34	86.00	-1.16 %	937	84.6000	85.0000	154	1	84	[+]
OPN	84.60 87.60	77.4000 94.6000	17:00 16:33 16:15 16:08	1 32 12 2	85,0000 84,6000 85,0000 84,6000	1 1 2 1	18 51 25 3	84.4000 84.2000 84.0000 83.8000	85.6000 86.0000 86.4000 86.8000	30 301 250 265	2 1 1 4
UNIBEP	8,4000	17:00	57	8.50	-1.18 %	546	8.4000	8.4200	50	7	60	[+]
UNI	8.40 8.50	7.6600 9.3400	17:00 16:49 16:46 16:42	147 100 235 900	8,4000 8,4000 8,4000 8,4000	1 2 3 2	773 450 1169 511	8.3600 8.3400 8.3200 8.3000	8.4400 8.4600 8.4800 8.5000	100 226 100 1674	1 2 1 4
ALLEGRO	34,8450	17:04	40	35.24	-1.18 %	3892	34.8250	34.8450	16259	2 065	72 488	[+]
ALE	34.80 35.66	31.7200 38.7600	17:03 17:00 17:00 17:00	90 370 100 1000	34,8450 34,8450 34,8450 34,8450	2 2 3 2	300 251 2642 37	34.8200 34.8150 34.8100 34.8050	34.8700 34.8750 34.8800 34.9000	2895 1967 806 297	1 1 2 2
ZAMET	0,8400	17:00	1	0.85	-1.18 %	296	0.8340	0.8400	27471	51	43	[+]
ZMT	0.83 0.86	0.7660 0.9340	16:38 16:38 15:38 15:38	559 41 904 596	0,8400 0,8400 0,8340 0,8360	3 1 3 1	2157 300 4500 14	0.8300 0.8280 0.8220 0.8160	0.8520 0.8540 0.8560 0.8580	42 1243 61 1988	2 1 1 1
POLWAX	1,6600	14:46	300	1.68	-1.19 %	7	1.6500	1.6550	1000	2	4	[+]
PWX	1.66 1.68	1.5150 1.8450	11:32 11:31 09:38 09:38	350 100 240 100	1,6550 1,6550 1,6550 1,6550	1 2 2 1	14 446 2210 2500	1.6400 1.6300 1.6200 1.6150	1.6600 1.6800 1.6850 1.6900	1700 4353 1230 2235	1 3 2 1
ASSECOSEE	49,4000	17:00	1	50.00	-1.20 %	102	49.4000	49.9000	17	1	28	[+]
ASE	49.40 50.00	45.0000 55.0000	16:31 16:08 15:35 15:25	4 6 14 2	49,9000 49,9000 49,4000 49,5000	4 4 5 2	31 104 170 14	49.3000 49.1000 49.0000 48.9000	50.0000 50.2000 50.4000 50.6000	522 17 10 69	5 2 1 3
SUNEX	9,0000	17:00	45	9.10	-1.21 %	3	8.9500	9.0000	97	6	54	[+]
SNX	8.90 9.12	8.1900 10.0000	17:00 16:48 16:47 16:47	5 50 177 50	9,0000 8,9000 8,9000 8,9100	6 1 1 2	1463 200 2 246	8.9000 8.8700 8.8600 8.8200	9.0700 9.0800 9.0900 9.1000	519 1115 575 575	3 2 1 3
APSENERGY	2,4400	15:00	86	2.48	-1.21 %	10	2.3500	2.4400	3100	3	6	[+]
APE	2.34 2.48	2.2400 2.7200	15:00 11:36 11:35 11:35	155 10 5 5	2,4300 2,4300 2,4300 2,4300	4 1 1 1	2982 25 9 5	2.3400 2.3000 2.2900 2.2600	2.4500 2.4800 2.5000 2.5800	18 8590 158 6	1 3 1 1
REDAN	0,1600	17:00	500	0.16	-1.23 %	9222	0.1560	0.1600	4499	64	10	[+]
RDN	0.16 0.16	0.1375 0.1855	16:33 15:58 15:58 15:20	3524 1000 476 524	0,1565 0,1565 0,1565 0,1565	1 2 2 1	2000 4602 5608 20000	0.1540 0.1530 0.1465 0.1450	0.1630 0.1635 0.1685 0.1695	8798 33000 3000 3999	1 4 1 1
PRAGMAINK	4,0300	10:24	188	4.08	-1.23 %	70	4.0300	4.0800	100	1	3	[+]
PRI	4.03 4.08	3.6800 4.4800	10:24 10:24 10:24 10:24	80 100 125 50	4,0300 4,0400 4,0500 4,0500	1 1 1 1	100 200 450 200	4.0200 4.0100 4.0000 3.9600	4.0900 4.1000 4.1100 4.1200	100 100 100 100	1 1 1 1
BOWIM	4,7900	16:45	3	4.84	-1.24 %	284	4.7600	4.7900	1	9	41	[+]
BOW	4.76 4.85	4.3600 5.3200	16:39 16:39 15:21 15:17	22 4 10 300	4,7600 4,7650 4,7950 4,7600	2 3 1 1	200 478 9 700	4.7550 4.7500 4.7200 4.7100	4.7950 4.8000 4.8400 4.8500	115 2446 8 1000	1 2 1 1
URTESTE	94,6000	16:11	2	94.80	-1.25 %	3	94.6000	95.0000	5	0	2	[+]
URT	94.60 95.20	85.4000 104.0000	16:11 15:41 15:41 14:32	3 7 1 2	94,8000 94,8000 94,8000 95,2000	1 2 1 1	5 95 10 20	94.2000 94.0000 93.2000 93.0000	95.6000 95.8000 96.0000 96.2000	10 16 104 1	1 2 2 1
LIBET	1,5700	12:42	1000	1.66	-1.26 %	6500	1.5700	1.6500	330	1	2	[+]
LBT	1.57 1.66	1.5000 1.8200	12:41 09:00 15:58 15:10	100 10 17 1585	1,5900 1,6600 1,5900 1,6500	1 2 1 3	5111 6048 5000 856	1.5300 1.5200 1.5100 1.5000	1.6600 1.6700 1.7000 1.7100	990 6100 4918 82	1 1 3 1
BOS	11,7000	17:00	44	11.70	-1.27 %	210	11.7000	11.9000	439	7	89	[+]
BOS	11.70 12.00	10.5500 12.8500	17:00 17:00 17:00 17:00	10 1 32 152	11,7000 11,7000 11,7000 11,7000	2 3 1 3	580 422 1 570	11.6500 11.6000 11.5500 11.5000	11.9500 12.0000 12.0500 12.1000	358 6399 301 300	1 8 2 1
CASPAR	7,8000	14:37	50	8.50	-1.27 %	343	7.4500	7.8000	962	0	0	[+]
CSR	7.80 8.50	7.6500 9.3500	09:01 09:12 17:00 12:35	2 2 2 2	8,5000 7,9000 7,8500 7,5500	1 1 1 0	10 135 60 0	7.0000 6.3500 5.2000 0.0000	8.4500 8.5000 8.6500 8.9000	25 854 743 1046	1 4 1 1
DBENERGY	7,6800	13:35	3	7.50	-1.29 %	10	7.5200	7.5800	12	0	1	[+]
DBE	7.36 7.68	6.7600 8.2400	13:35 13:10 13:10 13:10	10 3 10 5	7,6000 7,3600 7,3800 7,4000	1 1 1 1	180 20 66 367	7.5000 7.4200 7.4000 7.3600	7.6000 7.6800 7.7600 7.8000	108 21 10 25	1 1 1 1
ATREM	11,5000	16:05	10	11.65	-1.29 %	186	11.2500	11.5000	1389	2	25	[+]
ATR	11.25 11.65	10.5000 12.8000	14:33 14:24 14:14 14:14	150 161 439 102	11,2500 11,2500 11,2500 11,2500	2 3 2 1	133 266 90 1	11.2000 11.1500 11.1000 11.0500	11.6500 11.7000 11.7500 11.8000	1219 311 97 100	5 1 1 1
LPP	15 980,0000	17:00	1	16,210.00	-1.30 %	36	15900.0000	15980.0000	8	4	59 393	[+]
LPP	15,800.00 16,330.00	14590.0000 17830.0000	17:00 17:00 17:00 17:00	2 7 3 3	15 980,0000 15 980,0000 15 980,0000 15 980,0000	2 1 2 4	6 1 50 46	15880.0000 15870.0000 15850.0000 15840.0000	15990.0000 16000.0000 16010.0000 16020.0000	13 14 25 9	4 4 3 4
VOTUM	34,1000	17:00	34	34.55	-1.30 %	66	34.1000	34.4000	80	3	109	[+]
VOT	34.10 34.90	31.1000 38.0000	17:00 17:00 16:48 16:40	10 2 1 1	34,1000 34,1000 34,4000 34,3500	4 3 3 3	230 455 200 221	34.0500 34.0000 33.5000 33.4000	34.4500 34.5000 34.7000 34.7500	152 40 40 50	2 1 1 1
TRANSPOL	3,0000	15:09	75	3.08	-1.32 %	500	2.9400	3.0000	3420	2	5	[+]
TRN	2.97 3.08	2.7800 3.3800	15:05 11:35 09:17 09:00	5 1500 5 3	3,0000 2,9700 3,0000 3,0800	1 1 1 1	450 1000 172 4	2.9100 2.8700 2.8500 2.8400	3.0600 3.0800 3.1200 3.1800	549 50 10 13	1 1 1 1
ADIUVO	0,3000	16:49	10	0.30	-1.32 %	34114	0.2800	0.3000	8138	18	5	[+]
ADV	0.28 0.30	0.2700 0.3300	16:42 16:25 16:25 14:25	135 100 400 600	0,2800 0,2900 0,2900 0,3000	2 2 1 0	4399 6616 3000 0	0.2710 0.2700 0.1800 0.0000	0.3100 0.3190 0.3200 0.3240	1005 4000 6292 3000	1 1 2 1
LSISOFT	14,6000	15:53	212	14.70	-1.35 %	795	14.6000	14.7000	21	1	7	[+]
LSI	14.60 14.70	13.3000 16.1000	15:53 12:03 14:52 12:38	155 139 600 125	14,6000 14,7000 14,8000 14,8000	2 1 1 1	300 540 477 135	14.5000 14.4000 13.9000 13.8000	14.8000 15.0000 15.3000 15.4000	188 1000 150 1321	1 2 2 1
ECHO	4,3500	17:00	7	4.40	-1.36 %	1000	4.3400	4.4000	5	12	53	[+]
ECH	4.35 4.41	3.9600 4.8400	15:14 15:08 15:08 14:17	30 15 10 1000	4,3600 4,3600 4,4000 4,4000	1 2 1 2	303 692 1000 1503	4.3300 4.3000 4.2600 4.2400	4.4100 4.4200 4.4300 4.4400	8333 827 4301 8921	3 2 2 3
PCCEXOL	2,5400	16:49	981	2.58	-1.36 %	881	2.5350	2.5400	3137	9	23	[+]
PCX	2.54 2.58	2.3200 2.8300	16:49 16:49 16:49 16:49	1000 100 100 100	2,5400 2,5400 2,5400 2,5450	2 4 1 4	1005 1206 1000 2100	2.5300 2.5250 2.5200 2.5150	2.5500 2.5600 2.5700 2.5750	100 100 200 3708	1 1 1 1
GAMEOPS	18,2000	17:00	10	18.44	-1.41 %	10	17.9400	18.2000	2	1	17	[+]
GOP	17.90 18.44	16.6000 20.2500	17:00 16:37 15:51 15:06	8 6 20 33	18,2000 18,1800 17,9600 17,9000	3 1 1 1	159 5 5 20	17.9000 17.8800 17.8400 17.7800	18.3600 18.4000 18.4600 18.5600	46 5 92 9	1 1 2 1
KINOPOL	17,3500	16:46	46	17.60	-1.42 %	247	17.3500	17.5000	413	1	24	[+]
KPL	17.35 17.60	15.8500 19.3500	16:46 16:36 16:36 16:35	54 28 72 28	17,3500 17,3500 17,4500 17,4500	2 1 2 1	1750 190 2250 100	17.2000 17.1500 17.0500 17.0000	17.5500 17.7000 17.9000 18.0000	238 428 379 1150	1 2 2 5
NTTSYSTEM	6,8000	16:13	150	6.90	-1.45 %	290	6.8000	6.8600	10	7	47	[+]
NTT	6.80 6.90	6.2200 7.5800	16:13 14:27 13:29 13:29	200 60 4173 400	6,8200 6,8000 6,8000 6,8000	1 1 1 2	750 300 1000 1800	6.7800 6.7600 6.7400 6.7000	6.8800 6.9000 7.2000 7.2800	150 4000 3832 500	1 1 1 1
MWTRADE	3,9400	14:51	60	3.94	-1.50 %	115	3.8000	3.9400	360	0	0	[+]
MWT	3.94 3.94	3.5600 4.3200	14:07 13:53 13:53 13:53	1 300 127 8	4,0000 3,9000 3,9000 3,9000	1 1 1 0	132 500 1000 0	3.7600 3.7400 3.5800 0.0000	3.9600 3.9800 4.3400 4.4000	400 600 420 808	1 1 2 2
MAKARONPL	19,7000	17:00	217	19.95	-1.50 %	266	19.7000	19.9500	40	4	72	[+]
MAK	19.70 20.10	18.0000 21.9000	17:00 17:00 17:00 17:00	222 100 20 250	19,7000 19,7000 19,7000 19,7000	1 2 2 2	250 120 290 320	19.6500 19.6000 19.5500 19.5000	20.0000 20.1000 20.2000 20.3000	86 160 1480 70	1 3 3 2
FABRITY	32,7000	12:23	4	33.20	-1.51 %	60	32.9000	33.2000	181	0	7	[+]
FAB	32.70 33.20	29.9000 36.5000	12:23 11:01 10:39 10:39	73 42 14 67	33,0000 33,2000 33,2000 33,1000	1 3 3 6	26 101 159 141	32.8000 32.7000 32.6000 32.5000	33.3000 33.6000 33.7000 33.9000	61 51 90 201	1 2 1 1
PEKABEX	19,3000	17:00	24	20.00	-1.53 %	276	19.3000	19.7000	1	2	40	[+]
PBX	19.30 20.00	18.0000 22.0000	17:00 17:00 17:00 17:00	1 4 6 1	19,3000 19,3000 19,3000 19,3000	1 1 1 1	1 1 50 1	19.2000 19.1000 19.0500 19.0000	19.8000 19.9000 20.0000 20.1000	1 1 627 82	1 1 6 3
WASKO	1,5650	17:00	100	1.57	-1.57 %	512	1.5250	1.5650	790	15	23	[+]
WAS	1.53 1.59	1.4150 1.7250	16:13 16:12 16:12 16:12	10 958 542 500	1,5650 1,5250 1,5300 1,5300	2 1 1 2	1343 500 1000 1730	1.5200 1.5150 1.5100 1.5000	1.5700 1.5750 1.5800 1.5850	1770 1700 1470 800	3 2 2 1
PKNORLEN	53,5500	17:04	216	54.41	-1.58 %	112	53.5400	53.5500	2388	1 598	86 122	[+]
PKN	53.43 54.54	48.9700 59.8500	17:04 17:04 17:04 17:04	50 93 500 45	53,5500 53,5500 53,5500 53,5500	2 2 12 2	205 230 2597 1102	53.5300 53.5200 53.5000 53.4800	53.5900 53.6000 53.6200 53.6300	529 68 362 2521	2 2 2 2
PZU	40,6700	17:01	30	41.30	-1.62 %	100	40.6600	40.6700	6586	1 986	81 519	[+]
PZU	40.60 41.49	37.1700 45.4300	17:00 17:00 17:00 17:00	50 47 25 1623	40,6700 40,6700 40,6700 40,6700	4 3 3 1	3529 1480 144 96	40.6500 40.6400 40.6300 40.6200	40.6900 40.7100 40.7400 40.8000	1268 1257 1000 1	2 1 1 1
ASSECOPOL	89,6500	17:00	413	91.15	-1.65 %	42	89.6500	89.9500	3	139	12 574	[+]
ACP	89.10 91.40	82.0500 100.2000	17:00 17:00 17:00 17:00	8 5 74 16	89,6500 89,6500 89,6500 89,6500	2 1 2 1	216 50 217 1	89.5500 89.5000 89.4000 89.3500	90.0500 90.1000 90.1500 90.2500	5 145 40 180	1 2 1 2
PEPCO	18,6800	17:00	50	18.96	-1.68 %	240	18.6800	18.6850	21	972	18 279	[+]
PCO	18.52 19.18	17.0600 20.8500	17:00 17:00 17:00 17:00	21 4 12 38	18,6800 18,6800 18,6800 18,6800	1 1 1 1	200 81 144 72	18.6500 18.6450 18.6400 18.6300	18.7000 18.7050 18.7100 18.7150	10471 294 1444 100	2 2 2 1
SELENAFM	33,8000	16:44	1	34.20	-1.74 %	40	33.3000	33.8000	287	4	124	[+]
SEL	33.30 34.50	30.8000 37.6000	16:43 16:36 16:29 16:28	75 25 1 49	33,7000 33,7000 33,8000 33,3000	4 1 2 1	406 30 22 2	33.2000 33.1000 33.0000 32.9000	33.9000 34.0000 34.4000 34.7000	37 932 166 20	2 2 2 2
MABION	15,7200	17:02	240	16.00	-1.75 %	2076	15.7200	15.7400	485	40	638	[+]
MAB	15.70 16.06	14.4000 17.6000	17:01 17:00 17:00 17:00	666 18 100 1	15,7200 15,7200 15,7200 15,7200	10 2 3 1	1028 133 172 219	15.7000 15.6800 15.6600 15.6400	15.8600 15.9000 15.9200 15.9400	20 1 1 589	1 1 1 3
RAINBOW	112,0000	17:00	14	112.80	-1.75 %	91	112.0000	112.4000	1	36	4 070	[+]
RBW	109.60 113.80	101.6000 124.0000	17:00 17:00 17:00 17:00	1 1 1 1	112,0000 112,0000 112,0000 112,0000	2 3 2 3	2 3 2 225	111.8000 111.6000 111.4000 111.2000	112.6000 112.8000 113.0000 113.2000	1 1 301 81	1 1 4 2
LESS	0,2230	12:04	91	0.23	-1.76 %	50	0.2250	0.2270	50	0	0	[+]
LES	0.22 0.23	0.2070 0.2530	12:04 12:04 09:01 09:01	50 50 150 2	0,2240 0,2250 0,2220 0,2300	2 4 1 3	673 20319 17453 13674	0.2230 0.2220 0.2210 0.2200	0.2280 0.2290 0.2300 0.2320	50 250 227 73120	1 2 2 2
PHN	9,7000	16:24	2	9.90	-1.82 %	504	9.6000	9.8400	319	11	105	[+]
PHN	9.60 9.90	8.9200 10.8500	15:45 15:37 15:30 15:30	2 500 2 4906	9,7000 9,8000 9,6000 9,6000	2 1 1 1	7 200 90 220	9.5000 9.4800 9.2600 9.1400	9.8600 9.8800 9.9800 10.0000	356 16 200 305	1 1 1 3
MOSTALZAB	4,7850	17:00	703	4.88	-1.85 %	197	4.7850	4.8250	800	50	240	[+]
MSZ	4.77 4.88	4.3900 5.3600	17:00 17:00 17:00 17:00	193 468 100 62	4,7850 4,7850 4,7850 4,7850	1 1 1 1	1400 1000 1000 525	4.7800 4.7700 4.7600 4.7450	4.8300 4.8400 4.8450 4.8500	550 9925 167 836	1 1 1 2
DADELO	21,2000	17:00	9	21.20	-1.85 %	150	21.0000	21.2000	282	1	26	[+]
DAD	21.00 21.60	19.1000 23.3000	17:00 16:15 16:15 16:15	169 35 287 25	21,2000 21,0000 21,0000 21,0000	2 3 2 3	235 503 504 585	20.8000 20.7000 20.6000 20.5000	21.4000 21.6000 21.9000 22.0000	90 7 75 110	1 1 1 2
RANKPROGR	6,2600	17:00	113	6.28	-1.88 %	23	6.1200	6.2600	5037	14	89	[+]
RNK	6.12 6.36	5.6600 6.9000	17:00 17:00 17:00 17:00	2000 445 1000 442	6,2600 6,2600 6,2600 6,2600	1 1 4 2	1000 1300 7684 660	6.1000 6.0200 6.0000 5.9600	6.3200 6.3600 6.3800 6.4000	1000 1400 1977 1350	1 2 1 2
ENEA	10,8300	17:00	5	11.04	-1.90 %	953	10.8300	10.8900	99	233	2 537	[+]
ENA	10.72 11.15	9.9400 12.1400	17:00 17:00 17:00 17:00	48 42 29 25	10,8300 10,8300 10,8300 10,8300	2 3 3 2	91 235 249 71	10.8200 10.8000 10.7900 10.7700	10.9000 10.9200 10.9300 10.9400	250 1868 112 1868	1 1 1 1
AIRWAY	0,2325	16:41	10	0.23	-1.90 %	303	0.2295	0.2325	290	112	26	[+]
AWM	0.23 0.23	0.2100 0.2560	16:28 16:28 16:28 16:11	377 511 2501 5999	0,2285 0,2285 0,2300 0,2300	1 1 1 1	2423 1000 5299 2913	0.2285 0.2280 0.2275 0.2265	0.2330 0.2370 0.2375 0.2380	17057 12625 3000 19000	2 3 1 1
PHOTON	6,1800	17:00	1	6.30	-1.90 %	100	6.0400	6.1800	154	8	48	[+]
PEN	6.02 6.30	5.6800 6.9200	17:00 15:31 15:31 15:31	332 5 195 5	6,1800 6,2600 6,1800 6,1800	4 2 1 1	974 150 2 2	6.0200 6.0000 5.9600 5.8800	6.2000 6.2400 6.2600 6.2800	3300 330 95 660	1 1 1 2
MIRBUD	11,2800	17:03	100	11.34	-1.91 %	10	11.2600	11.2800	374	137	1 544	[+]
MRB	11.18 11.50	10.2200 12.4600	17:00 17:00 17:00 17:00	30 5 124 42	11,2800 11,2800 11,2800 11,2800	6 2 11 3	1907 170 1884 585	11.2400 11.2200 11.2000 11.1800	11.3600 11.3800 11.4400 11.4600	5 1386 400 146	1 1 1 1
SANWIL	1,5000	16:07	666	1.50	-1.96 %	1524	1.4900	1.5000	749	4	6	[+]
SNW	1.49 1.51	1.3500 1.6500	14:54 14:54 13:18 10:35	6 1227 15 144	1,4900 1,4900 1,5000 1,4900	1 1 2 3	2231 1000 2107 4000	1.4850 1.4800 1.4750 1.4700	1.5200 1.5250 1.5300 1.5350	79 855 2300 22	1 1 2 1
XTB	60,4200	17:00	60	61.98	-1.98 %	592	60.4200	60.4800	60	263	16 015	[+]
XTB	60.40 62.00	55.8000 68.1600	17:00 17:00 17:00 17:00	23 89 11 85	60,4200 60,4200 60,4200 60,4200	15 2 3 3	1485 12 861 43	60.4000 60.3800 60.3600 60.3400	60.5400 60.6000 60.6600 60.6800	1 565 68 83	1 2 1 1
BOOMBIT	9,8000	16:35	116	9.94	-2.00 %	145	9.8000	10.0000	1716	1	5	[+]
BBT	9.80 10.00	8.9600 10.9000	16:34 16:34 16:29 16:29	10 100 4 70	9,8200 9,8200 9,8600 9,8600	2 2 2 2	102 152 200 439	9.7800 9.7400 9.7000 9.6400	10.1000 10.1500 10.2000 10.2500	99 50 12 10	1 1 1 1
IPOPEMA	2,8900	15:57	169	2.95	-2.03 %	381	2.8900	2.9200	984	1	3	[+]
IPE	2.89 2.99	2.6600 3.2400	15:49 15:39 15:39 15:39	16 134 130 56	2,9200 2,9200 2,9300 2,9300	1 1 1 1	850 2614 224 1600	2.8800 2.8700 2.8600 2.8100	2.9800 2.9900 3.0000 3.0100	56 150 3500 2492	1 1 1 1
PROCHEM	28,8000	15:40	1	29.40	-2.04 %	55	28.0000	28.8000	68	0	5	[+]
PRM	28.00 29.40	26.6000 32.2000	14:46 14:46 13:06 12:27	36 39 4 2	28,0000 28,2000 28,8000 28,2000	1 1 2 4	100 31 42 353	27.8000 27.6000 27.4000 27.2000	29.0000 29.4000 29.8000 30.0000	294 66 41 200	3 2 1 2
FERRO	33,2000	17:00	2	34.00	-2.06 %	98	33.2000	33.8000	139	1	44	[+]
FRO	33.20 34.00	30.6000 37.4000	17:00 17:00 16:48 16:48	10 80 11 49	33,2000 33,2000 33,2000 33,2000	5 6 4 1	748 151 114 40	33.1000 33.0000 32.9000 32.8000	33.9000 34.0000 34.5000 34.6000	199 565 90 99	3 2 3 2
DEKPOL	47,0000	17:00	178	48.10	-2.08 %	47	46.5000	47.0000	21	5	233	[+]
DEK	45.20 48.20	43.3000 52.8000	16:45 16:34 16:08 16:08	3 10 1 67	46,5000 46,5000 47,3000 47,2000	1 2 1 1	100 500 1 15	46.4000 46.0000 45.8000 45.7000	47.2000 47.3000 47.4000 47.6000	15 180 12 100	1 1 1 1
PKOBP	57,3800	17:04	65	59.00	-2.12 %	5108	57.3600	57.3800	1553	1 795	104 181	[+]
PKO	57.16 59.26	53.1000 64.9000	17:04 17:02 17:00 17:00	39 100 940 560	57,3800 57,3800 57,3800 57,3800	3 2 4 1	3861 892 17654 1004	57.3400 57.3200 57.3000 57.2800	57.5000 57.5200 57.5400 57.5600	741 731 9292 3329	1 1 2 2
CAPITEA	0,4600	17:00	1707	0.46	-2.13 %	4629	0.4540	0.4600	8196	352	161	[+]
CAP	0.45 0.47	0.4150 0.5060	16:48 16:42 16:40 16:40	6000 10 765 3041	0,4560 0,4600 0,4540 0,4550	1 3 6 1	600 8760 40080 2600	0.4520 0.4510 0.4500 0.4470	0.4620 0.4660 0.4680 0.4690	9314 9324 3700 3910	1 3 1 2
MURAPOL	37,6600	17:00	1	38.70	-2.18 %	49	37.6600	38.4800	57	3	129	[+]
MUR	37.40 38.70	34.8400 42.5600	16:28 16:28 16:17 16:16	1 63 7 1	38,5000 38,2400 38,2400 38,5000	1 1 4 2	50 40 95 80	37.6400 37.6200 37.5000 37.4000	38.5000 38.6000 38.6800 38.8800	110 9 98 91	2 1 1 2
PASSUS	26,6000	16:04	2	27.00	-2.21 %	16	26.6000	26.9000	15	0	6	[+]
PAS	26.60 27.00	24.3000 29.7000	16:04 15:28 15:28 13:05	10 90 10 91	26,7000 26,8000 26,8000 27,0000	1 1 3 2	20 10 11 408	26.3000 26.2000 26.1000 26.0000	27.0000 27.3000 27.4000 27.5000	125 10 15 10	1 1 1 1
TESGAS	2,6300	15:47	941	2.69	-2.23 %	235	2.6300	2.6900	59	9	24	[+]
TSG	2.63 2.69	2.4300 2.9500	15:47 14:56 14:56 14:56	59 1291 100 100	2,6400 2,6300 2,6300 2,6400	1 2 2 1	1100 1150 738 700	2.6200 2.6100 2.6000 2.5900	2.7000 2.7100 2.7200 2.7400	2000 715 500 524	2 1 1 2
PGE	6,7940	17:03	200	6.93	-2.24 %	5560	6.7940	6.7960	1180	923	6 354	[+]
PGE	6.79 7.01	6.2420 7.6260	17:03 17:03 17:00 17:00	819 891 409 100	6,7940 6,7940 6,7940 6,7940	1 4 3 3	250 763 1658 204	6.7900 6.7860 6.7840 6.7820	6.8000 6.8060 6.8100 6.8120	2556 522 258 1439	2 2 2 2
ATLANTAPL	17,3000	16:48	1	17.30	-2.26 %	165	17.2000	17.3000	460	0	0	[+]
ATP	17.30 17.30	15.6000 19.0000	16:42 16:42 16:42 16:42	1 1 1 1	17,3000 17,3000 17,3000 17,3000	1 2 1 1	54 600 3000 100	17.1000 17.0000 16.6000 16.5000	17.6000 17.7000 17.8000 18.1000	671 101 540 200	1 1 1 1
ORANGEPL	8,4180	17:02	43	8.65	-2.37 %	7169	8.4180	8.4480	1943	953	8 124	[+]
OPL	8.37 8.67	7.7860 9.5140	17:00 17:00 17:00 17:00	70 381 237 317	8,4180 8,4180 8,4180 8,4180	2 2 2 1	3127 2833 579 968	8.4120 8.4040 8.3940 8.3880	8.4560 8.4580 8.4680 8.4720	298 575 2812 574	2 2 2 2
DIGITANET	44,6000	16:49	1	45.70	-2.41 %	64	44.6000	44.9000	83	3	113	[+]
DIG	44.40 45.80	41.2000 50.2000	16:46 16:44 16:37 16:28	56 20 1 100	44,9000 44,6000 44,9000 44,7000	4 2 4 2	1972 1196 78 2	44.5000 44.3000 44.2000 44.1000	45.0000 45.2000 45.5000 45.6000	458 80 25 93	1 1 3 2
KGHM	153,9000	17:01	80	155.90	-2.41 %	177	153.8000	153.9000	5020	362	56 000	[+]
KGH	153.00 156.65	140.3500 171.4500	17:01 17:01 17:00 17:00	20 75 451 101	153,9000 153,9000 153,9000 153,9000	2 3 2 2	1717 1543 1041 413	153.7500 153.6500 153.6000 153.5500	154.0000 154.0500 154.1500 154.2500	894 171 546 6255	3 1 1 2
PLAZACNTR	2,2250	17:00	29	2.27	-2.41 %	6	2.1950	2.2250	971	11	25	[+]
PLZ	2.16 2.27	2.0450 2.4950	17:00 16:03 16:03 16:02	15 7 93 1600	2,2250 2,2300 2,1600 2,1650	1 1 1 1	44 222 100 122	2.1800 2.1700 2.1600 2.1550	2.2300 2.2350 2.2400 2.2450	1621 88 3900 1352	2 1 1 3
MERCOR	24,2000	14:53	81	25.00	-2.42 %	141	24.2000	24.8000	394	1	18	[+]
MCR	24.20 25.00	22.5000 27.5000	14:53 14:53 14:53 14:53	91 111 111 16	24,3000 24,3000 24,3000 24,5000	2 3 3 2	361 3331 161 44	24.1000 24.0000 23.7000 23.6000	24.9000 25.0000 25.2000 25.3000	598 687 190 185	2 1 2 3
GAMFACTOR	7,9600	15:38	220	8.18	-2.45 %	400	7.8000	7.8800	120	3	25	[+]
GIF	7.76 8.18	7.3800 8.9800	14:26 11:53 11:27 11:16	569 200 10 100	7,9400 7,7600 7,9400 7,9400	1 1 1 1	2 410 150 150	7.7400 7.7000 6.7000 6.4600	7.9600 8.1800 8.2000 8.2800	565 646 322 13	1 2 1 1
BUDIMEX	592,0000	17:00	46	607.00	-2.47 %	105	592.0000	594.0000	10	16	9 720	[+]
BDX	590.00 611.50	546.5000 667.5000	17:00 17:00 17:00 17:00	27 10 8 14	592,0000 592,0000 592,0000 592,0000	2 6 2 7	13 163 75 288	591.5000 591.0000 590.5000 590.0000	595.0000 596.0000 596.5000 597.5000	1 13 87 866	1 1 2 4
BIOMAXIMA	13,7000	17:00	48	14.00	-2.49 %	52	13.7000	13.8000	194	1	8	[+]
BMX	13.70 14.10	12.6000 15.4000	17:00 17:00 17:00 16:38	47 1 4 1	13,7000 13,7000 13,7000 13,8000	2 3 3 3	180 248 148 130	13.6500 13.6000 13.5500 13.5000	13.9500 14.0000 14.1000 14.1500	65 62 130 228	1 1 2 2
INTERCARS	502,0000	17:00	5	507.00	-2.52 %	4	502.0000	506.0000	7	3	1 628	[+]
CAR	492.50 515.00	456.5000 557.0000	17:00 16:48 16:48 16:36	2 3 7 10	502,0000 506,0000 506,0000 506,0000	1 1 1 1	4 15 9 7	501.0000 500.0000 497.0000 495.0000	508.0000 510.0000 513.0000 514.0000	16 3 3 5	1 1 1 2
APATOR	18,6000	17:04	627	19.08	-2.52 %	477	18.6000	18.8000	796	13	246	[+]
APT	18.04 19.08	17.1800 20.9500	17:00 17:00 17:00 17:00	100 1095 1 7	18,6000 18,6000 18,6000 18,6000	1 2 1 1	60 3 1 95	18.2600 18.2000 18.1800 18.1600	18.8200 18.9400 19.0000 19.0200	2465 1177 716 10	2 1 5 1
MOSTALPLC	13,4000	13:53	217	13.85	-2.55 %	200	13.4000	13.8500	277	1	9	[+]
MSP	13.40 13.85	12.5000 15.2000	13:53 13:53 09:00 09:00	4 420 2 2	13,4000 13,4000 13,8500 13,8500	2 1 1 2	65 14 40 24	13.3000 13.2500 13.1000 13.0000	13.9000 13.9500 14.0000 14.0500	599 173 384 144	3 1 2 1
MANGATA	76,4000	16:14	52	77.80	-2.55 %	24	76.4000	77.0000	1	0	21	[+]
MGT	76.20 77.80	70.2000 85.4000	16:14 16:14 16:14 13:04	10 1 1 1	76,6000 76,6000 76,8000 76,2000	2 2 1 1	30 21 2 20	76.2000 76.0000 75.8000 75.2000	77.2000 77.4000 77.6000 77.8000	1 1 8 287	1 1 1 1
KRUK	424,0000	17:00	5	440.00	-2.57 %	21	424.0000	424.2000	10	22	9 646	[+]
KRU	422.00 443.00	396.0000 484.0000	17:00 17:00 17:00 17:00	5 6 10 9	424,0000 424,0000 424,0000 424,0000	1 1 3 6	4 6 42 101	423.8000 423.6000 423.2000 423.0000	424.4000 424.6000 424.8000 425.0000	22 48 7 2	2 3 2 2
MOJ	1,5000	12:50	500	1.50	-2.60 %	5100	1.5000	1.5300	500	1	1	[+]
MOJ	1.50 1.50	1.3500 1.6500	11:02 10:10 09:44 11:14	432 300 3000 300	1,5400 1,5000 1,5000 1,5000	1 1 1 2	1103 2000 1500 1314	1.4500 1.4400 1.4300 1.4200	1.5900 1.6000 1.6800 1.7500	13 5000 363 3000	1 1 1 1
MARVIPOL	6,6800	16:35	219	6.78	-2.62 %	447	6.6800	6.8200	23	5	37	[+]
MVP	6.68 6.88	6.1200 7.4400	16:35 16:35 16:35 16:35	2 300 79 3	6,6800 6,6800 6,7000 6,7000	1 1 2 2	1000 100 401 202	6.6600 6.6400 6.6200 6.6000	6.8400 6.8600 6.8800 6.9000	300 502 981 1000	1 3 3 1
POLENERGIA	74,4000	17:00	3	76.40	-2.62 %	363	74.4000	75.4000	20	4	313	[+]
PEP	73.80 77.00	68.8000 84.0000	17:00 17:00 16:29 16:29	34 1 30 13	74,4000 74,4000 74,6000 74,6000	2 1 2 1	677 250 134 500	74.2000 73.6000 73.4000 72.4000	75.6000 75.8000 76.0000 76.2000	151 100 100 92	3 1 1 2
CDRL	11,0000	15:15	10	11.30	-2.65 %	290	11.0000	11.1000	20	0	0	[+]
CDL	11.00 11.30	10.2000 12.4000	09:00 15:16 15:16 15:16	2 1 1 1	11,3000 11,3000 11,3000 11,3000	1 1 2 1	700 1 30 128	10.9000 10.8000 10.6000 10.2000	11.2000 11.3000 11.4000 11.5000	2057 1461 1562 3221	3 3 3 3
TEXT	58,3000	17:00	37	60.20	-2.67 %	40	58.3000	58.4000	24	53	3 141	[+]
TXT	58.30 60.30	54.2000 66.2000	17:00 17:00 17:00 17:00	26 37 26 17	58,3000 58,3000 58,3000 58,3000	5 4 18 1	149 105 1388 1	58.2000 58.1000 58.0000 57.9000	58.5000 58.6000 58.7000 58.8000	138 82 12 75	3 2 2 2
WARIMPEX	2,9100	16:45	5	2.99	-2.68 %	995	2.9100	2.9400	6463	8	23	[+]
WXF	2.91 2.99	2.7000 3.2800	15:23 12:55 12:52 12:40	158 500 500 1500	2,9400 2,9400 2,9400 2,9400	2 1 2 1	898 926 433 20	2.9000 2.8900 2.8800 2.8400	3.0000 3.0400 3.0500 3.0700	500 1580 220 1495	1 1 1 1
STAPORKOW	2,1600	13:16	30	2.20	-2.70 %	970	2.1600	2.2000	3500	8	16	[+]
ZUK	2.14 2.20	1.9800 2.4200	13:04 13:04 13:04 12:30	390 15 587 413	2,1400 2,1400 2,1400 2,1400	3 2 3 1	6615 443 4720 10	2.1400 2.1200 2.1000 2.0800	2.2800 2.3800 2.4000 2.4400	538 717 1250 20	2 2 2 1
INTERBUD	2,1400	17:00	7	2.20	-2.73 %	499	2.0100	2.1400	332	5	11	[+]
ITB	1.98 2.22	1.9800 2.4200	17:00 13:09 12:55 12:51	30 7 100 400	2,1400 2,1600 2,1700 2,1600	1 1 1 1	500 1000 1000 850	2.0000 1.9850 1.9800 1.9400	2.1500 2.1700 2.1800 2.1900	592 300 500 572	1 1 1 2
KOGENERA	60,4000	17:00	29	62.10	-2.74 %	155	60.3000	60.4000	91	4	224	[+]
KGN	60.40 62.50	55.9000 68.3000	17:00 17:00 17:00 17:00	100 17 63 22	60,4000 60,4000 60,4000 60,4000	1 2 1 3	10 70 57 330	60.0000 59.9000 59.8000 59.6000	61.9000 62.0000 62.5000 62.6000	37 191 200 30	1 1 1 1
ARCTIC	18,3700	17:00	44	18.90	-2.75 %	219	18.3700	18.5400	10	32	590	[+]
ATC	18.35 19.00	17.0100 20.7800	17:00 17:00 17:00 17:00	20 71 9 2	18,3700 18,3700 18,3700 18,3700	1 1 1 1	3 3 3 3	18.3600 18.3500 18.3400 18.3300	18.6000 18.6100 18.6200 18.7500	80 340 193 400	1 2 1 1
NEWAG	35,0000	17:00	271	35.90	-2.78 %	929	35.0000	35.5000	80	3	92	[+]
NWG	35.00 35.90	32.4000 39.4000	17:00 17:00 17:00 17:00	100 500 30 142	35,0000 35,0000 35,0000 35,0000	2 2 1 1	238 960 35 100	34.5000 34.1000 34.0000 33.8000	35.7000 36.0000 36.7000 36.8000	244 360 40 88	1 3 1 1
KREDYTIN	15,6500	12:26	150	16.10	-2.80 %	150	15.3000	16.1000	2595	1	19	[+]
KRI	15.25 16.10	14.5000 17.7000	12:07 11:56 11:56 11:55	1 1 1 1	15,2500 16,1000 16,0500 15,2500	1 1 1 1	198 4 10 25	15.2500 15.0000 14.0000 13.1500	17.1500 17.2000 17.5000 18.0000	10 187 80 4	1 1 1 1
EMC	10,0000	15:16	198	10.00	-2.91 %	108	9.9000	10.2000	342	0	2	[+]
EMC	10.00 10.00	9.0000 11.0000	09:00 09:01 09:01 09:01	2 2 2 2	10,0000 10,3000 10,3000 10,3000	1 0 0 0	110 0 0 0	0.0100 0.0000 0.0000 0.0000	10.3000 11.0000 11.3000 11.4000	41 300 300 300	1 1 1 1
MIRACULUM	1,0000	17:00	100	1.02	-2.91 %	22	0.9860	1.0000	8025	7	7	[+]
MIR	0.99 1.02	0.9180 1.1200	16:43 16:28 16:27 16:27	10 6 11 20	1,0000 0,9900 0,9900 0,9900	5 1 1 1	8874 2074 3000 7900	0.9800 0.9700 0.9620 0.9600	1.0150 1.0200 1.0250 1.0300	19 1025 1585 1732	1 2 1 3
SIMFABRIC	2,6200	16:18	1	2.70	-2.96 %	616	2.5750	2.6200	488	62	165	[+]
SIM	2.54 2.70	2.4300 2.9700	16:17 16:17 16:07 15:21	76 67 44 60	2,5900 2,5900 2,5900 2,6300	1 3 2 3	600 700 1050 3531	2.5650 2.5600 2.5500 2.5400	2.6400 2.6750 2.6800 2.6850	195 692 28 905	1 1 1 2
DECORA	65,6000	17:00	1	68.00	-2.96 %	322	65.6000	68.0000	267	1	101	[+]
DCR	65.60 68.40	61.2000 74.8000	16:48 16:48 16:48 16:48	35 20 1 2	65,6000 66,2000 66,4000 67,0000	1 1 1 1	3 100 287 100	64.6000 64.4000 64.0000 63.4000	68.2000 68.4000 68.8000 69.0000	49 901 160 67	2 1 4 2
LOKUM	19,6000	16:39	1	20.20	-2.97 %	518	19.0000	19.7000	26	1	26	[+]
LKD	19.00 20.20	18.2000 22.2000	16:37 16:36 16:12 16:12	1 1 38 20	19,0000 19,6000 19,0000 19,0000	1 2 3 2	12 51 174 150	18.9000 18.8000 18.6000 18.5000	19.8000 20.0000 20.2000 20.8000	100 121 68 121	1 2 2 4
REMAK	12,7500	12:22	25	12.40	-3.04 %	50	12.2500	12.7500	120	1	13	[+]
RMK	12.30 12.75	11.2000 13.6000	12:07 12:05 12:05 12:05	42 610 150 4	12,3000 12,3000 12,3000 12,3000	2 2 2 1	204 111 350 100	12.2000 12.1500 12.1000 12.0500	12.8000 12.8500 12.9000 13.1500	600 12 4 178	1 1 1 1
ODLEWNIE	7,6600	16:22	2	7.78	-3.04 %	170	7.6800	7.8800	600	5	43	[+]
ODL	7.64 7.88	7.0200 8.5400	16:22 14:48 14:47 14:36	2 500 1390 135	7,7600 7,8800 7,8800 7,8800	1 1 2 3	198 198 2009 1505	7.6600 7.6400 7.6200 7.6000	7.9000 7.9200 7.9800 8.0000	600 6850 200 1118	1 2 1 2
PURE	17,1000	17:02	12	17.76	-3.06 %	200	17.0000	17.1000	1056	59	1 013	[+]
PUR	16.90 17.96	16.0000 19.5200	17:00 17:00 17:00 17:00	10 32 28 2	17,1000 17,1000 17,1000 17,1000	2 1 3 1	190 1 291 2	16.9400 16.9200 16.9000 16.8600	17.1800 17.2000 17.2800 17.3400	160 500 159 206	2 1 1 1
ALIOR	93,5600	17:02	213	96.68	-3.07 %	887	93.5600	93.5800	342	442	42 451	[+]
ALR	93.44 97.48	87.0200 106.3000	17:01 17:00 17:00 17:00	50 73 27 20	93,5600 93,5600 93,5600 93,5600	2 2 3 1	100 45 1140 32	93.5400 93.5200 93.5000 93.4400	93.6000 93.6400 93.7000 93.7400	373 235 176 323	2 2 2 2
MILLENNIUM	8,1500	17:00	270	8.45	-3.09 %	10000	8.1500	8.1550	368	422	3 448	[+]
MIL	8.05 8.49	7.6050 9.2950	17:00 17:00 17:00 17:00	58 11 60 203	8,1500 8,1500 8,1500 8,1500	4 1 1 1	2719 77 39 28	8.1450 8.1300 8.1250 8.1150	8.1650 8.1700 8.1750 8.1800	28 340 2000 339	2 2 1 2
MLSYSTEM	37,3500	17:03	6	38.55	-3.11 %	4	37.3500	37.4000	50	11	420	[+]
MLS	36.80 38.75	34.7000 42.4000	17:00 16:49 16:44 16:40	12 20 26 880	37,3500 37,0500 37,3500 37,5000	1 3 1 6	30 160 1 639	37.0500 37.0000 36.9000 36.8000	37.4500 37.5000 37.8500 38.0000	150 150 100 294	1 1 1 5
NTCAPITAL	1,0750	17:04	2520	1.11	-3.15 %	2800	1.0700	1.0750	476	119	125	[+]
NTC	1.02 1.12	0.9960 1.2150	17:04 16:49 16:49 16:49	480 20 300 200	1,0750 1,0750 1,0700 1,0700	1 2 2 3	1000 6431 2167 2047	1.0450 1.0400 1.0350 1.0300	1.0800 1.0900 1.0950 1.1000	3000 2723 10807 500	1 1 2 1
DMGROUP	4,8800	17:02	150	5.06	-3.17 %	303	4.8000	4.8800	2698	12	61	[+]
DMG	4.84 5.12	4.5600 5.5600	17:00 16:44 16:35 16:35	9 40 1000 3	4,8800 4,8800 4,8400 4,8500	1 2 2 3	200 400 303 703	4.7900 4.7500 4.7300 4.7000	4.9100 4.9400 4.9800 5.0000	47 311 9 348	1 1 1 1
ASSECOBS	54,6000	17:00	22	55.60	-3.19 %	9	54.6000	56.0000	55	2	110	[+]
ABS	54.60 57.00	50.2000 61.0000	17:00 17:00 17:00 17:00	38 6 1 10	54,6000 54,6000 54,6000 54,6000	1 3 6 2	24 113 4726 195	54.4000 54.2000 54.0000 53.8000	56.4000 56.8000 57.0000 57.2000	45 283 2 25	1 2 1 1
NEUCA	812,0000	16:40	20	843.00	-3.22 %	7	813.0000	827.0000	2	0	293	[+]
NEU	791.00 843.00	759.0000 927.0000	16:38 16:30 16:28 16:27	1 2 7 1	808,0000 804,0000 796,0000 791,0000	5 1 2 2	15 1 60 3	812.0000 805.0000 800.0000 798.0000	828.0000 830.0000 835.0000 838.0000	8 20 6 4	1 1 1 2
JWWINVEST	3,3000	13:30	204	3.33	-3.23 %	133	3.3000	3.4000	154	1	3	[+]
JWW	3.30 3.40	3.0000 3.6600	12:56 09:32 09:03 09:03	370 3 10 50	3,3400 3,4000 3,3000 3,3000	1 2 1 1	270 110 100 100	3.2900 3.2800 3.2700 3.2600	3.4100 3.4200 3.4300 3.4400	153 100 125 400	2 1 1 2
CYBERFLKS	118,0000	17:00	45	126.00	-3.28 %	890	118.0000	120.0000	120	10	1 171	[+]
CBF	118.00 126.00	113.5000 138.5000	17:00 16:49 16:49 16:49	12 36 2 14	118,0000 119,0000 119,0000 118,5000	3 4 1 3	219 255 85 221	117.5000 117.0000 116.5000 116.0000	123.5000 124.0000 125.0000 125.5000	15 48 1 11	1 2 1 1
ONDE	11,1200	17:00	7	11.52	-3.30 %	192	11.1200	11.3000	375	9	97	[+]
OND	11.10 11.66	10.3800 12.6600	17:00 17:00 17:00 17:00	1 100 50 50	11,1200 11,1200 11,1200 11,1200	4 3 2 5	513 351 100 800	11.1000 11.0400 11.0200 11.0000	11.3200 11.3400 11.4000 11.4800	132 92 165 109	1 1 1 1
CDPROJEKT	159,5000	17:04	454	164.90	-3.30 %	1331	159.4000	159.5000	994	220	35 389	[+]
CDR	157.65 164.90	148.4500 181.3500	17:02 17:00 17:00 17:00	6 315 385 418	159,5000 159,5000 159,5000 159,5000	2 2 2 2	34 321 27 126	159.3500 159.3000 159.2500 159.2000	159.6000 159.6500 159.7000 159.7500	593 664 1 634	1 2 1 1
PEKAO	146,0000	17:02	200	151.25	-3.41 %	22204	146.0000	147.0000	16371	587	87 254	[+]
PEO	146.00 151.95	136.1500 166.3500	17:00 17:00 17:00 17:00	427 57 220 9	146,0000 146,0000 146,0000 146,0000	1 2 2 2	25 2706 3498 542	145.9500 145.9000 145.8500 145.8000	147.0500 147.1000 147.1500 147.2000	168 1965 25 443	1 2 2 2
CIGAMES	1,6000	17:02	1000	1.64	-3.50 %	301	1.5990	1.6000	24326	587	944	[+]
CIG	1.58 1.66	1.4730 1.7990	17:00 17:00 17:00 17:00	500 500 73 18761	1,6000 1,6000 1,6000 1,6000	1 1 2 9	10 20 73 18009	1.5930 1.5920 1.5910 1.5900	1.6050 1.6080 1.6100 1.6130	2 46 1134 45	1 1 3 1
SYNEKTIK	180,0000	17:00	2	186.00	-3.54 %	203	180.0000	180.8000	2	39	7 126	[+]
SNT	178.40 188.20	167.4000 204.5000	17:00 17:00 17:00 17:00	7 3 13 4	180,0000 180,0000 180,0000 180,0000	1 2 4 2	1 66 71 2	179.6000 179.4000 179.0000 178.8000	181.8000 182.0000 183.0000 183.2000	28 182 20 244	1 2 1 1
NANOGROUP	3,8000	17:01	8000	3.95	-3.55 %	5260	3.8000	3.8900	2141	251	934	[+]
NNG	3.60 3.97	3.5600 4.3400	17:00 17:00 17:00 17:00	5000 3595 218 987	3,8000 3,8000 3,8000 3,8000	1 1 1 1	5 1377 1 250	3.7800 3.7700 3.7600 3.7300	3.9000 3.9200 3.9300 3.9400	3000 3281 2000 2000	1 2 1 1
IBSM	86,4000	12:18	20	90.00	-3.57 %	8	86.4000	89.8000	3	0	12	[+]
IBS	86.40 90.00	81.0000 99.0000	12:06 12:06 12:06 10:01	45 4 1 47	86,4000 86,6000 86,8000 86,4000	2 2 1 2	93 56 13 600	86.2000 86.0000 85.2000 85.0000	90.0000 90.2000 90.4000 91.0000	22 2 85 20	2 1 1 1
MOLECURE	10,1400	17:00	14	10.48	-3.61 %	100	10.0800	10.1400	43	67	683	[+]
MOC	9.95 10.56	9.4400 11.5200	16:49 16:43 16:42 16:41	9 16 10 1	10,1400 10,1000 10,0400 10,0400	1 4 3 3	69 714 504 6	10.0400 10.0200 10.0000 9.9900	10.1800 10.2600 10.2800 10.3000	99 300 3314 250	1 1 2 1
PAMAPOL	2,6400	16:48	6	2.66	-3.65 %	78	2.6300	2.6400	3594	10	26	[+]
PMP	2.55 2.66	2.4000 2.9200	16:48 16:48 16:47 16:44	477 33 1937 1000	2,6300 2,6300 2,5900 2,5900	1 1 1 1	222 63 222 510	2.6200 2.5900 2.5800 2.5700	2.6900 2.7700 2.7800 2.7900	2962 500 1066 300	1 1 2 1
WIRTUALNA	81,2000	17:00	16	84.50	-3.68 %	122	81.2000	82.0000	2	5	407	[+]
WPL	80.00 85.00	76.1000 92.9000	17:00 17:00 17:00 17:00	25 20 75 25	81,2000 81,2000 81,2000 81,2000	2 2 1 1	100 204 30 100	81.1000 81.0000 80.8000 80.6000	83.7000 83.8000 84.8000 85.0000	1 50 41 507	1 1 1 2
MLPGROUP	83,6000	16:45	2	86.40	-3.69 %	6	83.6000	85.8000	10	0	6	[+]
MLG	83.60 86.40	77.8000 95.0000	11:30 10:16 10:16 09:06	25 24 10 5	84,0000 84,0000 84,0000 84,0000	1 1 1 3	5 6 20 148	83.4000 83.0000 82.8000 82.0000	86.0000 86.4000 87.0000 88.0000	16 83 6 60	2 1 1 1
ARTIFEX	19,3500	17:00	47	19.80	-3.73 %	15	19.3500	19.5000	2	7	137	[+]
ART	19.20 19.95	17.8500 21.7000	17:00 16:20 16:16 16:05	74 40 100 89	19,3500 19,3500 19,4000 19,3500	2 7 3 6	315 902 318 283	19.2500 19.2000 19.1000 19.0000	19.6500 19.7000 19.9000 19.9500	100 300 403 1046	1 1 4 3
VERCOM	116,0000	17:00	1	120.00	-3.73 %	78	116.0000	117.5000	1	0	47	[+]
VRC	116.00 120.50	108.0000 132.0000	16:30 16:06 15:56 15:56	9 2 29 2	116,0000 117,5000 116,5000 117,0000	2 9 3 1	109 244 318 50	115.5000 115.0000 114.0000 113.5000	118.0000 119.0000 119.5000 120.0000	100 218 60 176	1 3 1 4
DINOPL	332,9000	17:00	5	345.20	-3.76 %	1010	332.9000	333.0000	633	303	102 070	[+]
DNP	331.40 346.50	310.7000 379.7000	17:00 17:00 17:00 17:00	15 86 83 92	332,9000 332,9000 332,9000 332,9000	1 3 1 8	25 88 5 707	332.8000 332.7000 332.5000 332.0000	333.1000 333.2000 333.4000 333.5000	399 180 112 745	2 3 2 3
OTMUCHOW	4,5000	16:45	34	4.60	-3.85 %	85	4.5000	4.5800	146	1	5	[+]
OTM	4.50 4.62	4.1400 5.0500	14:14 14:14 14:12 10:18	46 9 141 359	4,6200 4,5000 4,5000 4,6000	1 1 1 1	500 21 100 50	4.4800 4.4000 4.3800 4.3400	4.6000 4.6800 4.7000 4.8000	500 1603 600 10	1 1 1 1
MBANK	593,8000	17:03	13	617.60	-3.85 %	138	593.8000	594.0000	10	13	8 072	[+]
MBK	593.60 621.80	556.0000 679.2000	17:03 17:01 17:01 17:00	12 5 3 6	593,8000 593,8000 593,8000 593,8000	1 2 3 1	2 5 108 2	593.0000 592.6000 592.0000 591.2000	594.2000 594.8000 595.0000 595.2000	58 24 8 70	2 2 2 2
DATAWALK	37,4500	17:00	1	38.60	-3.85 %	22	37.4500	37.6500	90	13	491	[+]
DAT	36.90 39.60	34.7500 42.4500	17:00 17:00 17:00 16:49	27 3 6 80	37,4500 37,4500 37,4500 37,6000	1 4 1 2	40 38 56 284	37.4000 37.3000 37.2000 37.1500	37.9000 38.0000 38.1000 38.4000	55 200 974 100	1 1 1 1
KETY	791,0000	17:00	28	825.00	-3.89 %	95	791.0000	794.5000	12	22	17 921	[+]
KTY	787.00 825.00	742.5000 907.5000	17:00 17:00 17:00 17:00	6 1 3 1	791,0000 791,0000 791,0000 791,0000	2 5 4 3	5 248 78 101	790.5000 790.0000 789.5000 789.0000	795.0000 795.5000 796.5000 798.0000	12 23 175 135	1 1 2 2
ABPL	93,6000	17:04	23	97.60	-3.90 %	15	93.6000	93.8000	15	3	254	[+]
ABE	92.40 98.20	88.0000 107.0000	17:00 17:00 17:00 17:00	50 39 7 4	93,6000 93,6000 93,6000 93,6000	1 1 4 1	100 33 44 35	93.0000 92.6000 92.4000 92.2000	94.0000 94.2000 94.4000 95.0000	10 25 60 51	1 1 1 2
SANPL	459,0000	17:04	4	481.00	-4.08 %	66	458.9000	459.0000	539	56	25 967	[+]
SPL	458.20 481.00	432.9000 529.0000	17:00 17:00 17:00 17:00	110 21 21 3	459,0000 459,0000 459,0000 459,0000	2 2 2 2	35 49 20 388	458.7000 458.6000 458.5000 458.2000	459.7000 460.0000 460.2000 460.3000	17 352 209 82	1 2 2 3
TSGAMES	86,6000	17:00	277	90.55	-4.10 %	246	86.6000	87.0000	1046	23	2 037	[+]
TEN	86.60 90.55	81.5000 99.6000	17:00 17:00 17:00 17:00	18 10 8 9	86,6000 86,6000 86,6000 86,6000	1 2 3 1	24 7 235 20	86.5500 86.5000 86.4000 86.3000	87.1000 87.6000 87.7500 87.9000	30 138 138 138	1 1 1 1
POLIMEXMS	2,5500	17:01	1823	2.70	-4.14 %	788	2.5420	2.5500	177	361	946	[+]
PXM	2.52 2.71	2.4300 2.9700	17:00 17:00 17:00 17:00	177 328 105 50	2,5500 2,5500 2,5500 2,5500	1 1 2 6	1039 200 600 3799	2.5400 2.5360 2.5320 2.5300	2.5900 2.5940 2.5960 2.6000	2230 4000 597 2000	2 1 2 2
STALPROD	237,0000	17:00	3	244.50	-4.24 %	55	236.0000	237.0000	28	1	240	[+]
STP	235.00 246.00	220.5000 268.5000	17:00 16:43 16:41 16:36	19 1 1 2	237,0000 237,5000 237,5000 236,0000	4 2 1 1	108 29 1 10	235.5000 235.0000 234.5000 234.0000	237.5000 240.0000 241.0000 241.5000	10 13 10 10	1 1 1 1
GRUPAAZOTY	18,9600	17:03	1294	19.80	-4.24 %	2706	18.9600	18.9900	150	109	2 092	[+]
ATT	18.86 19.98	17.8200 21.7800	17:02 17:01 17:01 17:00	100 38 62 19	18,9600 18,9600 18,9600 18,9600	1 3 4 1	1 782 3661 575	18.9500 18.9200 18.9000 18.8800	19.0100 19.0200 19.0400 19.0500	587 120 79 40	2 2 1 1
RYVU	49,6000	17:00	56	51.80	-4.25 %	180	49.0000	49.6000	157	5	226	[+]
RVU	47.40 52.00	46.6500 56.9000	17:00 17:00 17:00 17:00	1 2 1 20	49,6000 49,6000 49,6000 49,6000	1 2 1 1	32 200 50 95	48.5000 48.4500 48.4000 48.1500	50.3000 50.6000 51.0000 51.8000	20 74 250 15	1 1 1 1
INSTALKRK	39,9000	17:00	1	40.50	-4.32 %	10	39.9000	40.1000	296	0	7	[+]
INK	39.90 40.50	36.5000 44.5000	16:30 16:30 16:23 16:23	23 26 6 30	40,0000 40,2000 40,2000 40,2000	1 1 2 1	23 10 68 63	39.8000 39.7000 39.3000 39.2000	40.7000 40.9000 41.7000 41.8000	13 65 300 25	2 1 1 1
SOPHARMA	13,3000	12:25	274	13.50	-4.32 %	273	12.2500	13.8000	206	1	7	[+]
SPH	13.30 13.80	12.1500 14.8500	12:24 12:17 10:19 14:36	8 12 250 5	13,3000 13,8000 13,5000 13,9000	1 1 1 1	800 260 62 120	12.1000 11.8000 11.1000 10.2000	14.3000 14.4000 14.6000 15.0000	411 621 90 100	1 3 1 1
JSW	26,5000	17:00	914	27.88	-4.33 %	141702	26.5000	26.5800	106	265	7 162	[+]
JSW	26.50 27.88	25.1000 30.6600	17:00 17:00 17:00 17:00	500 109 24 47	26,5000 26,5000 26,5000 26,5000	1 1 1 1	200 200 200 42	26.4800 26.4600 26.4400 26.4300	26.6600 26.7000 26.7200 26.7500	89 99 195 1	1 1 2 1
HANDLOWY	89,5000	17:00	62	92.70	-4.38 %	88	89.5000	90.0000	3	24	2 137	[+]
BHW	89.10 92.70	83.5000 101.8000	17:00 17:00 17:00 17:00	55 17 78 22	89,5000 89,5000 89,5000 89,5000	2 3 6 6	110 70 156 694	89.4000 89.3000 89.2000 89.1000	90.3000 90.4000 90.5000 90.6000	10 153 10 153	1 2 1 2
PKPCARGO	16,5400	17:04	100	17.50	-4.39 %	1471	16.5200	16.5400	6559	105	1 784	[+]
PKP	16.54 17.56	15.7600 19.2400	17:03 17:02 17:01 17:01	260 60 2721 300	16,5400 16,5400 16,5400 16,5400	13 1 1 3	2086 30 10 7	16.5000 16.4800 16.4600 16.4400	16.8400 16.8800 16.9000 16.9400	494 651 1165 1139	1 1 1 2
MAXCOM	8,6000	16:21	296	9.02	-4.44 %	2	8.7000	8.7800	2	2	19	[+]
MXC	8.60 9.16	8.1200 9.9200	16:21 16:21 16:21 15:10	200 2 2 1	8,6200 8,6600 8,7000 8,9600	1 3 2 1	2 909 685 10	8.6800 8.6000 8.5000 8.4800	8.9000 8.9200 8.9600 8.9800	2 39 154 15	1 1 1 3
INGBSK	262,0000	17:00	2	275.00	-4.55 %	217	262.0000	262.5000	3	6	1 485	[+]
ING	260.50 275.00	247.5000 302.5000	17:00 17:00 17:00 17:00	6 2 2 3	262,0000 262,0000 262,0000 262,0000	3 5 2 1	92 203 55 40	260.5000 260.0000 259.5000 259.0000	263.0000 263.5000 264.0000 264.5000	3 3 3 7	1 1 1 2
CREOTECH	125,5000	17:00	31	130.50	-4.56 %	148	125.5000	126.0000	25	4	545	[+]
CRI	123.00 133.00	117.5000 143.5000	17:00 16:49 16:49 16:49	1 8 18 71	125,5000 125,5000 125,5000 123,5000	1 3 13 1	9 80 319 1	124.0000 123.5000 123.0000 122.5000	128.5000 129.0000 129.5000 130.0000	29 40 40 53	2 1 1 3
BOGDANKA	22,7000	17:03	114	23.82	-4.62 %	576	22.7000	22.8400	34	32	749	[+]
LWB	22.70 23.82	21.4400 26.2000	17:03 17:00 17:00 17:00	86 14 79 82	22,7000 22,7000 22,7000 22,7000	2 1 2 1	24 100 205 2	22.6600 22.6200 22.6000 22.5800	23.1400 23.3000 23.5200 23.5600	70 250 50 315	1 1 1 2
KOMPAP	22,8000	17:04	500	22.80	-5.00 %	500	22.2000	23.0000	350	1	23	[+]
KMP	22.80 22.80	20.6000 25.0000	17:04 17:04 12:37 12:37	45 322 78 43	22,8000 22,8000 22,8000 22,8000	1 0 0 0	360 0 0 0	22.0000 0.0000 0.0000 0.0000	23.8000 25.0000 25.2000 27.2000	70 400 500 333	1 1 1 1
ALTA	2,4500	16:08	7	2.54	-5.04 %	5	2.4100	2.4400	787	20	50	[+]
AAT	2.40 2.54	2.2900 2.7900	16:08 15:23 15:22 15:22	4 44 6 5	2,4200 2,4500 2,4500 2,4300	3 1 2 1	1022 5 1010 20	2.4000 2.3900 2.3800 2.3600	2.4500 2.5000 2.5100 2.5400	2551 491 1300 949	1 1 1 2
CAPTORTX	68,0000	17:00	78	72.00	-5.56 %	80	67.2000	68.0000	29	3	175	[+]
CTX	68.00 72.00	64.8000 79.2000	17:00 17:00 17:00 17:00	142 160 1 10	68,0000 68,0000 68,0000 68,0000	3 1 2 1	147 90 101 23	67.0000 66.0000 65.6000 65.2000	69.2000 69.4000 69.6000 69.8000	303 72 15 37	2 1 1 1
AUTOPARTN	21,7000	17:01	428	22.95	-5.65 %	132	21.7000	22.0000	124	89	1 978	[+]
APR	21.60 22.95	20.7000 25.2000	17:00 17:00 17:00 17:00	388 112 500 500	21,7000 21,7000 21,7000 21,7000	3 4 2 5	908 373 1124 4452	21.6500 21.6000 21.5500 21.5000	22.1000 22.1500 22.3000 22.4000	766 813 101 100	1 3 2 1
COLUMBUS	9,0000	17:00	30	9.36	-5.76 %	100	8.9600	9.0000	11470	208	1 898	[+]
CLC	8.87 9.44	8.4300 10.2800	17:00 17:00 17:00 17:00	30 10 380 348	9,0000 9,0000 9,0000 9,0000	2 3 1 3	450 5100 1267 1517	8.9500 8.9000 8.8700 8.8600	9.0800 9.1000 9.1200 9.1300	113 1767 308 1267	1 2 2 1
RAFAKO	0,3900	17:01	9602	0.42	-6.25 %	9291	0.3900	0.3945	30	1 308	519	[+]
RFK	0.39 0.42	0.3780 0.4620	17:00 17:00 17:00 17:00	2000 2000 1266 2000	0,3900 0,3900 0,3900 0,3900	2 1 2 2	150 3000 8977 10452	0.3895 0.3865 0.3860 0.3850	0.3980 0.3990 0.3995 0.4000	15000 3030 5110 4500	1 2 3 1
VIVID	0,5900	17:00	5516	0.62	-6.35 %	31718	0.5900	0.6080	60	271	166	[+]
VVD	0.59 0.65	0.5580 0.6820	17:00 17:00 17:00 17:00	1680 30 400 30	0,5900 0,5900 0,5900 0,5900	1 1 3 1	34 32 250 32	0.5880 0.5840 0.5800 0.5740	0.6100 0.6120 0.6180 0.6200	1667 2651 1420 3000	2 1 1 1
LARQ	1,7600	16:28	746	1.86	-6.38 %	1001	1.6900	1.8200	900	4	7	[+]
LRQ	1.76 1.86	1.6800 2.0400	16:28 16:27 16:27 16:27	121 629 30 278	1,7800 1,7800 1,7900 1,7900	1 1 1 1	6000 404 432 67	1.6800 1.6300 1.5100 1.5000	1.8300 1.8400 1.8500 1.8600	24 1300 1024 86	1 1 2 1
XTPL	111,2000	17:00	24	119.00	-6.55 %	29	111.2000	111.8000	5	2	184	[+]
XTP	111.00 119.00	107.2000 130.8000	17:00 16:42 16:42 16:42	10 5 50 2	111,2000 112,0000 112,0000 112,0000	4 1 1 1	218 20 10 14	111.0000 110.8000 110.6000 110.2000	112.0000 113.4000 113.6000 113.8000	6 200 68 22	1 1 1 1
CELTIC	1,7000	15:09	92	1.80	-6.59 %	1008	1.7000	1.8100	12611	14	24	[+]
CPD	1.70 1.80	1.6200 1.9700	15:02 15:00 15:00 15:00	800 961 80 20	1,7000 1,7000 1,7000 1,7000	1 1 1 1	1519 399 1000 1000	1.6900 1.5100 1.5000 1.4150	1.9700 2.0000 2.0400 2.4400	200 1500 500 963	1 1 1 1
GREENX	2,1000	17:01	1000	2.29	-6.91 %	4000	2.1000	2.1100	4525	2 683	5 860	[+]
GRX	2.08 2.29	2.0620 2.5180	17:00 17:00 17:00 17:00	398 5000 473 5000	2,1000 2,1000 2,1000 2,1000	1 1 4 3	250 1000 19050 14250	2.0980 2.0940 2.0900 2.0880	2.1200 2.1260 2.1300 2.1360	2406 1900 19156 1348	1 2 4 1
TOWERINV	2,5800	17:04	380	2.62	-7.19 %	1000	2.5400	2.5800	520	16	39	[+]
TOW	2.36 2.76	2.3600 2.8800	17:04 17:00 16:45 16:44	120 100 51 470	2,5800 2,5800 2,5200 2,5400	7 1 3 3	3106 40 1000 840	2.5200 2.5000 2.4000 2.3800	2.7000 2.7200 2.7800 2.8000	868 1000 300 249	1 1 1 1
EUROCASH	9,2600	17:01	923	10.08	-7.49 %	2309	9.2600	9.2650	604	960	9 128	[+]
EUR	9.25 10.08	9.0750 11.0800	17:01 17:01 17:01 17:01	150 400 100 108	9,2600 9,2600 9,2600 9,2600	5 16 4 5	10327 19931 673 7252	9.2550 9.2500 9.2450 9.2400	9.2700 9.3000 9.3050 9.3100	168 415 174 500	1 3 2 1
DGA	18,0000	17:00	72	19.40	-8.63 %	47	17.9000	18.1000	80	2	33	[+]
DGA	18.00 19.50	17.5000 21.2000	15:01 14:43 14:38 14:33	1 1 9 3	18,7000 18,5000 18,5000 18,8000	2 1 1 1	22 424 99 70	17.8000 17.7000 17.5000 16.2000	18.7000 18.8000 18.9000 19.1000	20 286 406 280	1 3 1 1
AIGAMES	1,0800	17:00	1188	1.18	-10.00 %	2000	1.0700	1.0800	329	25	27	[+]
ALG	1.08 1.20	1.0650 1.2950	17:00 17:00 16:47 16:47	999 1 192 1208	1,0800 1,0800 1,0900 1,0900	1 1 1 3	654 5000 442 1211	1.0650 1.0400 1.0050 1.0000	1.1350 1.1950 1.2000 1.2100	1827 50 25300 4166	1 1 3 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	0	0.0000	PKC	3335	0	0	[+]
IFC	0.00 0.00	4.7700 5.8200	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	4.5000 5.3000 5.4000 5.6000	180 2053 317 700	1 7 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	81890.2	-2.23%	10-17
WIG20	2284.0	-2.44%	10-17
WIG20 Fut	2309.0	-2.70%	10-17
WIG20USD	572.9	-3.31%	10-17
mWIG40	6094.5	-2.05%	10-17
sWIG80	23809.4	-1.21%	10-17

Notowania Świat
Dow	43239.1	+0.37%	10-17
SP500 Fut	5885.8	-0.02%	6:23
Nikkei	38950.2	+0.10%	6:14
DAX	19583.4	+0.77%	10-17
Ropa WTI	71.0	+0.40%	6:34
Złoto	2710.1	+0.63%	6:34

Notowania Waluty
EUR/PLN	4.30906	+0.07%	6:34
CHF/PLN	4.59142	+0.04%	6:34
USD/PLN	3.97530	0.00%	6:33
EUR/USD	1.08396	+0.07%	6:34
GBP/USD	1.30212	+0.07%	6:34
USD/JPY	149.983	-0.12%	6:34

Forum
» Dywidendy 2023 [4]
» Dywidenda [0][ELT]
» sprzedaż wycofanego ALUMETALu [10][CNT]
» Artykuły warte przeczytania [59]
» EURO 2024 - wyniki / nagrody! [1]
» Gra - dywidendy 2014 [5]
» Massmedica [3]
» ArenaPL - HiPowerSa [1][ARE]
» Handel walutami [1]
» conajbardziej oplacasiue... [1][IFI]

Wzrosty	Spadki	Staty
KRAKCHEM	1.18	28.26%
RAEN	0.61	22.00%
TARCZYNSKI	92.00	21.37%
MANYDEV	0.80	11.11%
MEDICALG	26.38	10.19%
Więcej ...
IFCAPITAL	0.25	-95.25%
AIGAMES	1.08	-10.00%
DGA	18.00	-8.63%
EUROCASH	9.26	-7.49%
TOWERINV	2.58	-7.19%
Więcej ...
Rośnie:		76 Spółek
Bez zmian:		60 Spółek
Spada:		221 Spółek
Obrót:		1,025,491,015 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