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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
IFSA	6,6800	17:00	233	0.00	99.99 %	6943	PKC	PKC	2480	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 0	50 100 1 0	0.4200 0.3930 0.0200 0.0000	0.3930 1.0000 1.0100 1.4500	317 1000 505 355	2 1 1 1
AILLERON	17,2800	16:32	109	15.64	10.77 %	50	17.1000	17.2800	71	38	634	[+]
ALL	15.64 17.28	15.4800 18.9200	16:32 16:32 16:32 16:29	235 58 1 14	17,2600 17,2600 17,2600 17,2600	2 1 2 2	110 400 198 22	17.0400 17.0200 17.0000 16.9000	17.3000 17.3200 17.3400 17.3800	120 2 183 28	1 1 2 2
FORTE	22,6000	16:34	75	20.60	10.24 %	75	22.6000	22.9000	377	21	461	[+]
FTE	20.60 23.30	20.4000 24.8000	16:26 16:25 16:08 15:53	75 1 99 1	22,9000 22,9000 22,5000 22,9000	2 1 2 2	130 50 572 983	22.5000 22.4000 22.3000 22.2000	23.0000 23.1000 23.2000 23.3000	120 569 717 1324	2 5 4 8
POLIMEXMS	7,8600	16:36	1500	7.15	8.56 %	8183	7.8400	7.8600	10855	3 031	22 793	[+]
PXM	6.92 7.86	6.4400 7.8600	16:36 16:36 16:36 16:36	10 20 2 330	7,8500 7,8400 7,8400 7,8600	2 3 2 2	10558 1968 3100 2900	7.8300 7.8200 7.8000 7.7900	7.8700 7.8800 7.8900 7.9000	8745 9890 8707 92042	6 5 3 31
CORMAY	0,4090	16:35	10	0.38	6.51 %	8062	0.3920	0.4090	1451	81	32	[+]
CRM	0.37 0.42	0.3410 0.4150	16:35 16:35 15:03 14:12	60 30 59 777	0,4080 0,4080 0,4100 0,4150	2 1 1 3	4560 3000 4000 2540	0.3910 0.3900 0.3860 0.3850	0.4100 0.4110 0.4120 0.4130	1101 1160 3100 10423	2 2 2 5
APSENERGY	2,6400	16:36	100	2.50	5.60 %	10	2.6000	2.6400	1780	13	34	[+]
APE	2.49 2.66	2.2500 2.7500	14:31 14:31 12:00 12:00	200 800 614 2841	2,6400 2,6400 2,6600 2,6400	1 2 3 1	2977 1004 34 14	2.5700 2.5600 2.5400 2.5300	2.6600 2.6900 2.7000 2.7500	1053 2824 872 300	1 3 5 1
TENDERHUT	6,5000	12:33	252	6.14	5.52 %	20	6.3800	6.4200	20	3	16	[+]
THG	6.14 6.50	5.5400 6.7400	12:33 12:33 12:33 12:33	20 10 3 1	6,5000 6,4800 6,4800 6,4800	1 1 1 1	20 20 20 20	6.3600 6.3400 6.3200 6.3000	6.5200 6.5400 6.5600 6.5800	503 346 23 20	3 2 2 1
IPOPEMA	3,3000	16:32	10	3.20	5.10 %	100	3.2100	3.3000	1352	43	137	[+]
IPE	3.20 3.30	2.8800 3.5200	15:30 14:59 14:59 14:59	14790 1210 1210 650	3,2400 3,2400 3,2400 3,2200	5 1 1 1	5561 1111 300 4	3.2000 3.1700 3.1200 3.1100	3.3300 3.3400 3.3500 3.3600	1000 3539 2000 202	1 1 1 1
ASSECOPOL	227,6000	16:36	47	217.20	5.08 %	170	227.6000	227.8000	185	107	23 688	[+]
ACP	215.20 227.80	195.5000 238.8000	16:36 16:36 16:36 16:36	8 33 9 18	227,6000 227,6000 227,6000 227,6000	10 2 5 2	491 159 367 83	227.4000 227.0000 226.8000 226.6000	228.0000 228.2000 228.4000 228.6000	219 380 370 1192	13 6 3 8
ENELMED	18,4000	13:35	44	18.60	4.55 %	462	17.6000	18.4000	639	0	1	[+]
ENE	18.40 18.60	16.8000 20.4000	10:35 09:00 13:39 09:00	27 3 7 45	18,4000 18,6000 17,6000 18,8000	1 1 1 0	149 4 215 0	17.4000 17.2000 16.5000 0.0000	18.6000 18.8000 18.9000 19.0000	166 35 75 1355	2 1 1 6
GRODNO	10,2000	16:34	75	9.82	4.29 %	847	10.1500	10.2500	438	12	120	[+]
GRN	9.82 10.20	8.8400 10.8000	16:34 16:34 16:34 16:34	500 20 100 15	10,2000 10,2000 10,2000 10,2000	1 2 1 2	200 1707 300 23	10.1000 10.0500 10.0000 9.9600	10.3000 10.4000 10.4500 10.5000	103 426 172 1168	2 5 1 3
CDRL	9,9500	09:57	50	9.55	4.19 %	91	9.5500	9.9500	790	0	1	[+]
CDL	9.55 10.00	8.6000 10.5000	09:09 09:09 09:09 09:08	2 2 2 2	10,0000 10,0000 10,0000 10,0000	1 1 4 1	830 35 252 2	9.5000 9.3500 9.0000 8.8000	10.0000 10.2000 10.4000 10.5000	4934 131 37 1094	1 2 1 2
STAPORKOW	4,7000	16:36	20	4.52	3.98 %	433	4.6200	4.7000	430	4	20	[+]
ZUK	4.50 4.76	4.0800 4.9600	16:30 16:19 16:14 16:14	430 1 150 100	4,7000 4,7600 4,7000 4,7000	1 1 1 1	1700 52 300 1700	4.6000 4.5000 4.4200 4.3000	4.7200 4.7600 4.8000 4.8400	670 3299 2000 120	1 1 2 1
CDPROJEKT	252,6000	16:37	3	243.00	3.95 %	133	252.5000	252.6000	331	248	61 897	[+]
CDR	239.10 253.60	218.7000 267.3000	16:36 16:36 16:36 16:36	37 5 14 1	252,5000 252,5000 252,5000 252,7000	2 2 7 1	18 65 120 10	252.4000 252.3000 252.2000 252.1000	252.7000 252.8000 252.9000 253.0000	254 195 185 388	3 2 3 7
DATAWALK	93,3500	16:32	112	89.99	3.72 %	164	93.3000	93.4000	1	10	960	[+]
DAT	88.20 93.50	81.0000 98.9800	16:32 16:30 16:30 16:28	1 77 10 9	93,3500 93,3500 93,3500 92,8000	1 1 2 1	40 100 82 186	93.1300 93.0000 92.8000 92.6000	93.4400 93.4900 93.5000 93.6000	40 21 650 31	1 2 5 3
DIGITANET	142,0000	16:33	4	138.60	3.65 %	348	140.6000	142.0000	79	11	1 549	[+]
DIG	135.60 143.80	124.8000 152.4000	16:33 16:33 16:33 16:33	17 78 5 20	142,0000 142,0000 141,8000 141,4000	2 4 2 2	204 29 60 14	140.4000 140.2000 140.0000 139.8000	142.4000 142.6000 143.0000 143.2000	5 70 1 25	1 1 1 1
DINOPL	39,5000	16:37	147	38.40	3.57 %	1342	39.4900	39.5000	576	3 175	124 369	[+]
DNP	38.19 39.78	34.5600 42.2400	16:37 16:37 16:36 16:36	94 10 20 129	39,5000 39,5000 39,4900 39,5000	2 2 1 3	531 108 1143 1337	39.4800 39.4700 39.4600 39.4500	39.5100 39.5200 39.5300 39.5400	481 270 319 318	4 1 1 1
MILLENNIUM	15,8800	16:36	896	15.48	3.52 %	800	15.8700	15.8800	3042	998	15 667	[+]
MIL	15.38 15.92	13.9400 17.0200	16:36 16:36 16:36 16:36	449 551 1379 440	15,8800 15,8800 15,8800 15,8800	4 5 2 6	1970 2797 1278 6516	15.8600 15.8500 15.8400 15.8300	15.8900 15.9000 15.9100 15.9300	1700 9535 501 3700	2 7 1 3
ULMA	60,0000	16:36	12	56.00	3.45 %	137	58.5000	60.0000	18	0	18	[+]
ULM	56.00 60.00	50.5000 61.5000	16:36 16:36 16:36 16:36	12 8 1 3	60,0000 60,0000 60,0000 60,0000	1 2 1 2	120 97 10 115	58.0000 56.0000 53.5000 52.5000	60.5000 61.5000 62.0000 63.0000	40 44 686 16	1 1 3 1
DADELO	60,2000	16:30	77	59.00	3.44 %	671	60.0000	60.2000	93	9	533	[+]
DAD	57.60 62.00	53.2000 64.8000	16:30 16:30 16:26 16:26	10 13 8 9	60,2000 60,2000 60,0000 60,0000	2 2 5 5	115 100 311 601	59.6000 59.0000 58.8000 58.6000	60.4000 60.8000 61.0000 61.6000	292 1 1600 122	1 1 4 1
BUDIMEX	628,2000	16:37	1	608.00	3.32 %	73	628.2000	628.6000	40	54	33 461	[+]
BDX	604.40 628.80	547.2000 668.8000	16:36 16:36 16:36 16:36	20 3 4 7	628,6000 628,4000 628,4000 628,6000	3 4 1 2	133 76 23 25	628.0000 627.8000 627.6000 627.4000	628.8000 629.0000 629.2000 629.4000	104 2 37 73	6 1 2 4
RAINBOW	135,5000	16:36	30	131.40	3.20 %	1	135.4000	135.5000	1765	50	6 733	[+]
RBW	130.90 135.70	118.3000 144.5000	16:35 16:34 16:34 16:34	16 14 1 14	135,4000 135,4000 135,4000 135,4000	2 2 5 6	212 158 186 1142	135.3000 135.2000 135.1000 135.0000	135.6000 135.7000 135.8000 135.9000	163 239 68 132	5 6 2 4
PROCHEM	22,9000	16:13	87	22.30	3.15 %	9	20.9000	22.9000	431	1	22	[+]
PRM	20.70 22.90	20.1000 24.5000	15:37 15:32 15:12 15:05	53 29 71 59	22,9000 22,9000 22,9000 22,9000	1 2 1 1	2 44 30 8	20.8000 20.7000 20.6000 20.4000	23.1000 23.2000 23.3000 23.4000	410 983 53 80	2 1 1 1
ZUE	10,6000	15:56	20	10.30	2.91 %	88	10.4500	10.5500	40	13	135	[+]
ZUE	10.25 10.60	9.2800 11.3000	15:45 15:45 15:40 15:38	70 430 1 12	10,6000 10,5000 10,5000 10,4500	3 2 2 1	907 802 475 500	10.4000 10.3000 10.2500 10.2000	10.6000 10.6500 10.7000 10.7500	389 1778 1465 1385	1 3 3 4
COGNOR	4,9280	16:35	5	4.80	2.88 %	54	4.9120	4.9200	50	387	1 880	[+]
COG	4.72 4.96	4.3200 5.2800	16:34 16:34 16:33 16:33	1 10 28 22	4,9320 4,9280 4,9320 4,9320	2 1 3 2	20 10 4400 1260	4.9100 4.9020 4.9000 4.8900	4.9280 4.9300 4.9320 4.9400	123 3800 260 10	2 2 1 1
KETY	945,5000	16:36	1	926.00	2.77 %	69	945.5000	946.5000	24	16	14 665	[+]
KTY	920.00 948.50	833.5000 1018.0000	16:36 16:36 16:36 16:36	1 7 16 1	946,0000 946,0000 945,5000 944,5000	3 1 3 2	90 158 133 85	945.0000 943.5000 943.0000 941.5000	947.0000 948.0000 948.5000 949.0000	2 13 278 88	1 3 4 3
TRANSPOL	3,8500	14:42	48	3.71	2.67 %	10	3.7300	3.8500	2598	2	6	[+]
TRN	3.71 3.85	3.3400 4.0800	14:42 14:42 14:42 12:04	10 10 32 6	3,8400 3,8400 3,7300 3,7300	1 2 1 1	10 1249 155 150	3.7200 3.7100 3.7000 3.6900	3.8700 3.9000 3.9100 3.9200	10 10 1000 5	1 1 1 1
ALIOR	105,7500	16:37	175	103.10	2.67 %	448	105.6500	105.7500	893	249	26 001	[+]
ALR	103.00 105.75	92.8000 113.4000	16:37 16:36 16:36 16:36	1 50 4 16	105,7500 105,7000 105,7000 105,7000	3 6 5 3	1206 569 841 2484	105.6000 105.5000 105.4500 105.4000	105.8000 105.8500 105.9000 105.9500	1122 1210 419 797	10 1 7 6
PULAWY	49,9000	16:29	30	48.40	2.67 %	152	48.3000	49.9000	106	1	66	[+]
ZAP	48.20 50.00	43.6000 53.2000	15:19 15:12 15:12 15:12	4 40 26 30	49,9000 49,9000 49,6000 49,5000	2 2 2 2	193 111 162 31	48.2000 48.0000 47.7000 47.6000	50.0000 50.6000 50.8000 51.0000	652 50 128 600	8 1 1 2
EQUNICO	0,9260	16:18	263	0.90	2.66 %	5000	0.9000	0.9260	1136	3	2	[+]
EQU	0.90 0.93	0.8120 0.9920	16:06 14:55 10:56 10:26	100 545 150 1500	0,9260 0,9000 0,9300 0,9020	1 1 1 1	1750 8427 10000 12	0.8920 0.8900 0.8800 0.8760	0.9280 0.9300 0.9320 0.9380	2880 1395 1600 2922	1 1 1 2
PKOBP	79,8000	16:36	114	78.00	2.49 %	3514	79.7800	79.8000	186	2 142	169 145	[+]
PKO	77.88 79.80	70.2000 85.8000	16:36 16:36 16:36 16:36	126 35 34 13	79,8000 79,8000 79,8000 79,7800	8 6 8 5	4187 3361 1526 934	79.7600 79.7400 79.7200 79.7000	79.8200 79.8400 79.8600 79.8800	675 566 567 3500	4 5 3 1
11B	158,8000	16:35	6	155.00	2.45 %	45	158.2000	158.8000	23	11	1 781	[+]
11B	154.60 160.60	139.5000 170.5000	16:32 16:32 16:32 16:32	8 10 9 1	158,2000 158,2000 157,5000 157,6000	1 3 2 1	10 91 236 75	158.0000 157.7000 157.5000 157.4000	158.9000 159.4000 159.7000 159.9000	50 30 1 13	1 2 1 1
MOSTALZAB	6,6700	16:33	6	6.53	2.30 %	63	6.6400	6.6700	2858	28	184	[+]
MSZ	6.52 6.69	5.8800 7.1800	16:27 16:22 16:21 16:21	136 207 1038 361	6,6700 6,6400 6,6400 6,6400	1 3 1 1	300 5997 1730 1692	6.6300 6.6200 6.6100 6.6000	6.6900 6.7000 6.7100 6.7300	574 7300 350 245	2 5 2 1
JRHOLDING	5,4800	15:35	1	5.40	2.24 %	10	5.3200	5.4800	649	5	25	[+]
JRH	5.30 5.52	4.8600 5.9400	15:35 13:27 13:24 13:24	10 650 1000 10	5,4600 5,3000 5,3000 5,3200	1 2 2 1	60 590 510 10	5.3000 5.2800 5.2600 5.2400	5.5000 5.5200 5.5400 5.5600	650 468 742 20	1 1 2 2
HUUUGE	24,5000	16:27	100	24.95	2.08 %	448	24.5000	24.6000	300	45	1 103	[+]
HUG	24.20 24.95	22.5000 27.4000	16:22 16:22 16:22 16:21	50 70 50 76	24,5000 24,5000 24,5000 24,4000	1 1 1 2	24 600 517 1533	24.4000 24.2500 24.2000 24.1500	24.6500 24.8500 24.9000 24.9500	360 658 616 1329	1 1 3 4
XTB	70,4400	16:37	9	69.24	2.03 %	222	70.4000	70.4400	321	376	26 168	[+]
XTB	68.62 70.46	62.3200 76.1600	16:37 16:37 16:37 16:36	6 32 70 15	70,4400 70,4400 70,4200 70,4400	1 6 3 3	104 290 220 749	70.3600 70.3400 70.3200 70.3000	70.4600 70.4800 70.5000 70.5200	3 638 824 385	1 7 15 4
IDMSAPL	0,5100	15:42	243	0.51	2.00 %	18180	0.5000	0.5200	3157	0	0	[+]
IDM	0.51 0.51	0.4600 0.5600	09:00 09:00 12:56 12:42	6 50 29 2	0,5000 0,5000 0,5000 0,5000	1 1 1 1	2642 150 2036 150	0.4860 0.4500 0.4400 0.4000	0.5300 0.5400 0.5450 0.5500	50 2 2500 25376	1 1 1 2
ALLEGRO	31,2800	16:36	96	30.70	1.89 %	2164	31.2700	31.2800	4034	5 822	180 936	[+]
ALE	30.55 31.48	27.6300 33.7700	16:36 16:36 16:36 16:36	1 125 696 160	31,2750 31,2700 31,2700 31,2700	2 3 2 2	602 576 895 689	31.2650 31.2600 31.2550 31.2500	31.2850 31.2900 31.2950 31.3000	1489 2366 1729 3563	3 4 4 4
LUBAWA	8,9300	16:35	1	8.80	1.88 %	1614	8.8950	8.9300	1181	274	2 405	[+]
LBW	8.70 8.98	7.9200 9.6800	16:33 16:32 16:32 16:31	3 398 2 320	8,8900 8,8950 8,8950 8,9300	1 1 1 3	104 94 88 193	8.8900 8.8850 8.8800 8.8750	8.9400 8.9500 8.9550 8.9600	10 863 373 171	1 3 2 1
ADIUVO	0,6600	15:41	272	0.65	1.85 %	1	0.6400	0.6580	1000	18	12	[+]
ADV	0.62 0.66	0.5840 0.7120	15:41 13:37 13:10 13:10	728 50 714 786	0,6560 0,6560 0,6560 0,6540	1 1 1 2	842 786 11943 3000	0.6380 0.6360 0.6280 0.6200	0.6600 0.6740 0.6780 0.6800	6628 943 11062 5982	2 1 1 1
PEKAO	201,8000	16:36	132	198.50	1.79 %	266	201.7000	201.8000	1287	380	76 069	[+]
PEO	198.15 201.90	178.6500 218.3000	16:36 16:36 16:36 16:36	171 57 4 30	201,7000 201,8000 201,8000 201,8000	3 4 3 7	195 229 496 1001	201.6000 201.5000 201.4000 201.3000	201.9000 202.0000 202.1000 202.2000	404 1149 450 477	2 17 3 5
RAFAMET	47,8000	14:27	12	47.00	1.70 %	10	47.0000	47.8000	18	0	8	[+]
RAF	46.00 47.80	42.4000 51.5000	14:24 12:47 11:37 09:36	15 35 5 11	46,4000 46,2000 46,4000 46,2000	1 2 1 4	10 116 100 580	46.4000 46.0000 45.2000 45.0000	48.0000 48.2000 48.8000 49.0000	50 65 127 182	1 2 4 4
PEPCO	28,1000	16:36	200	27.80	1.66 %	848	28.1000	28.1200	497	739	20 411	[+]
PCO	26.96 28.10	25.0200 30.5800	16:36 16:36 16:36 16:36	100 121 134 100	28,1000 28,0900 28,0700 28,0600	3 4 1 1	690 997 487 337	28.0900 28.0800 28.0700 28.0600	28.1500 28.1600 28.1700 28.1800	554 445 337 607	3 2 1 2
CCC	116,7500	16:37	2	114.85	1.65 %	289	116.7500	116.8000	707	633	73 072	[+]
CCC	112.15 117.55	103.4000 126.3000	16:37 16:37 16:37 16:37	3 95 22 64	116,7500 116,7500 116,7500 116,7500	3 5 7 5	28 348 341 541	116.7000 116.6500 116.6000 116.5500	116.8500 116.9000 116.9500 117.0000	295 316 119 254	5 3 3 4
SANPL	491,8000	16:36	10	485.00	1.63 %	337	491.6000	491.8000	148	79	38 356	[+]
SPL	485.00 491.80	436.5000 533.4000	16:36 16:36 16:36 16:36	9 24 1 5	491,8000 491,7000 491,8000 491,8000	6 5 3 2	126 51 57 31	491.5000 491.4000 491.3000 491.2000	491.9000 492.0000 492.1000 492.2000	333 459 92 235	8 11 5 3
VERCOM	127,6000	16:35	3	125.80	1.59 %	226	127.0000	127.6000	36	9	1 081	[+]
VRC	125.00 128.00	113.4000 138.2000	16:26 16:26 16:26 16:10	12 1 7 1	127,6000 127,6000 127,6000 127,6000	2 2 1 1	122 148 10 500	126.0000 125.6000 125.4000 125.2000	127.8000 128.0000 128.2000 128.8000	195 442 3 1	2 8 1 1
LPP	17 065,0000	16:36	2	16,920.00	1.58 %	3	17060.0000	17075.0000	4	3	55 457	[+]
LPP	16,555.00 17,100.00	15230.0000 18610.0000	16:36 16:36 16:36 16:36	1 2 1 1	17 070,0000 17 070,0000 17 075,0000 17 075,0000	1 1 1 1	2 1 2 1	17050.0000 17045.0000 17040.0000 17035.0000	17080.0000 17085.0000 17090.0000 17095.0000	5 5 5 2	1 1 1 1
FASING	13,0000	15:25	3	13.00	1.56 %	295	12.8000	13.0000	47	0	0	[+]
FSG	13.00 13.00	11.7000 14.3000	15:25 15:25 15:25 13:56	5 5 3 14	13,0000 13,0000 13,0000 13,0000	1 1 3 1	245 596 46987 100	12.7000 12.6000 12.5000 12.2000	13.1000 13.2000 13.3000 13.4000	280 870 460 3000	2 6 4 1
DBENERGY	9,1800	16:02	10	9.02	1.55 %	30	9.0800	9.1800	243	2	19	[+]
DBE	9.00 9.68	8.1200 9.9200	16:00 15:54 15:54 14:59	23 85 13 2	9,0600 9,0600 9,0600 9,1000	1 1 1 1	57 200 20 20	9.0600 9.0400 9.0000 8.8000	9.3800 9.4000 9.5600 9.5800	20 150 20 153	1 1 1 3
SANWIL	1,3450	14:32	350	1.34	1.51 %	40	1.3300	1.3600	1425	11	15	[+]
SNW	1.33 1.37	1.2100 1.4700	13:46 13:46 13:46 13:46	598 960 402 40	1,3600 1,3550 1,3500 1,3500	1 1 1 1	10300 30 40 1550	1.3250 1.3200 1.3100 1.3050	1.3650 1.3700 1.3750 1.3800	1465 1773 14000 968	1 1 1 4
MOSTALWAR	6,8400	16:35	50	6.76	1.48 %	203	6.8000	6.8400	361	12	80	[+]
MSW	6.70 6.84	6.1000 7.4200	16:29 16:27 16:25 16:25	1800 10 673 150	6,8000 6,8200 6,8000 6,8000	2 3 2 1	1250 637 611 211	6.7800 6.7400 6.7200 6.7000	6.8600 6.8800 6.9000 6.9600	411 872 4000 49	1 3 2 1
UNIBEP	14,0000	16:35	99	13.90	1.45 %	31	13.9000	13.9500	800	6	82	[+]
UNI	13.85 14.00	12.5500 15.2500	16:35 16:35 16:35 16:35	20 70 10 150	14,0000 14,0000 14,0000 14,0000	1 2 3 3	800 6487 855 603	13.8500 13.8000 13.6500 13.6000	14.0000 14.0500 14.1000 14.2000	6484 1 3400 999	16 1 4 4
NEPTIS	14,1000	13:25	10	14.20	1.44 %	7	13.9000	14.1000	630	0	6	[+]
YAN	13.70 14.20	12.8000 15.6000	13:04 12:30 12:17 10:25	27 7 290 80	14,1000 14,1000 13,7000 13,7000	1 2 1 1	660 583 6 500	13.7000 13.6000 12.7000 12.0000	14.2000 14.8000 14.9000 15.0000	691 158 1200 410	2 2 3 2
BIGCHEESE	12,9600	14:56	200	12.52	1.41 %	760	12.5000	12.8800	200	3	39	[+]
BCS	12.50 12.96	11.2800 13.7600	14:50 14:47 14:47 14:47	200 3 200 150	12,9400 12,8000 12,8000 12,8000	1 1 1 1	110 24 120 150	12.4000 12.3000 12.2400 12.2200	12.9000 12.9200 12.9400 12.9600	600 300 600 2198	2 1 2 4
ORANGEPL	9,7340	16:36	134	9.61	1.40 %	125	9.7280	9.7360	758	437	4 221	[+]
OPL	9.60 9.74	8.6500 10.5700	16:36 16:36 16:36 16:36	430 300 134 349	9,7320 9,7320 9,7300 9,7280	2 1 1 1	438 134 427 835	9.7260 9.7240 9.7220 9.7200	9.7380 9.7400 9.7420 9.7440	423 719 1191 835	1 3 2 1
GENOMTEC	4,4000	16:11	10	4.33	1.38 %	437	4.4000	4.4150	50	17	76	[+]
GMT	4.27 4.44	3.9000 4.7600	15:45 15:45 15:45 15:25	1000 10 100 3	4,3800 4,3800 4,3900 4,4350	1 1 1 1	50 580 400 50	4.3750 4.3700 4.3600 4.3200	4.4200 4.4250 4.4300 4.4850	700 50 700 50	1 1 1 1
MOLECURE	7,4000	16:34	4	7.20	1.37 %	4	7.2800	7.3400	80	52	377	[+]
MOC	6.98 7.48	6.4800 7.9200	16:34 16:34 16:34 16:31	92 5 64 4	7,3800 7,3700 7,3700 7,3700	1 1 1 1	21 5 68 222	7.2600 7.2500 7.2400 7.2300	7.3500 7.4000 7.4600 7.4700	2565 282 125 250	1 3 1 1
TORPOL	60,3000	16:34	3	59.50	1.34 %	189	60.1000	60.3000	137	7	433	[+]
TOR	59.00 60.40	53.6000 65.4000	16:34 16:30 16:30 16:30	4 1 2 1	60,3000 60,4000 60,4000 60,4000	3 1 2 4	356 30 306 14	60.0000 59.9000 59.8000 59.7000	60.4000 60.5000 60.9000 61.0000	241 575 131 328	2 3 2 5
DIAG	175,5000	16:35	7	174.65	1.33 %	44	175.4500	175.6000	143	30	5 283	[+]
DIA	173.30 176.20	157.2000 192.1000	16:34 16:34 16:32 16:32	1 1 13 5	175,4500 175,4500 175,4500 175,6000	3 5 1 1	157 99 11 18	175.4000 175.3000 175.2500 175.2000	175.7000 175.7500 175.8000 175.9000	46 38 1 54	2 1 1 2
ACTION	30,8500	16:07	1	30.45	1.31 %	1	30.8000	30.8500	390	5	166	[+]
ACT	30.25 30.90	27.4500 33.4500	16:00 15:31 15:09 15:02	11 2 16 262	30,7000 30,8500 30,8500 30,7000	2 2 2 2	20 744 20 520	30.7500 30.7000 30.6500 30.6000	30.9000 30.9500 31.0000 31.0500	2434 40 744 40	13 11 71 3
SYNEKTIK	276,4000	16:36	3	273.00	1.25 %	26	275.4000	276.4000	154	4	1 108	[+]
SNT	271.00 276.40	245.8000 300.2000	16:36 16:33 16:33 16:31	1 4 3 5	275,4000 276,2000 275,4000 276,4000	1 2 3 1	6 139 49 30	275.2000 275.0000 274.8000 274.6000	276.6000 276.8000 277.0000 277.2000	33 41 249 63	3 4 9 3
PHN	9,7400	16:03	2	9.84	1.25 %	310	9.6400	9.8000	1658	0	3	[+]
PHN	9.74 9.86	8.8600 10.8000	13:50 13:49 13:49 09:01	200 4 96 2	9,8000 9,8000 9,8000 9,8600	3 6 1 2	1553 2585 5 169	9.6200 9.6000 9.5400 9.5200	9.8400 9.8600 9.8800 9.9200	389 295 1060 510	1 1 2 2
SANTANDER	40,3900	14:24	103	40.00	1.23 %	10000	40.2600	40.4050	20	5	210	[+]
SAN	40.00 40.50	36.0000 44.0000	13:34 13:20 13:07 12:56	70 3568 7 910	40,4000 40,4000 40,3650 40,4000	1 3 1 1	5000 10880 1 25	40.0550 40.0000 39.8200 39.1200	40.7000 40.9500 41.4700 42.0000	5025 25 22 31	2 1 1 1
SELENAFM	42,4000	16:36	20	42.80	1.19 %	187	41.6000	42.7000	185	4	148	[+]
SEL	41.60 43.00	38.6000 47.0000	16:21 16:21 16:17 16:15	1 2 116 3	42,7000 42,7000 42,7000 41,6000	1 2 1 1	182 205 1 2	41.5000 41.2000 41.0000 40.7000	42.8000 42.9000 43.0000 43.4000	100 77 133 40	1 1 2 1
INTROL	6,9800	16:28	3	6.90	1.16 %	773	6.8800	6.9800	2723	3	21	[+]
INL	6.88 6.98	6.2200 7.5800	15:51 15:27 15:25 15:25	25 200 27 50	6,9200 6,8800 6,8800 6,8800	3 2 1 2	289 503 1200 4	6.8600 6.8400 6.8200 6.8000	7.0000 7.0800 7.1200 7.1800	1308 1370 500 374	4 2 1 2
APLISENS	17,4000	16:27	2	17.45	1.16 %	24	17.2500	17.4000	3873	0	0	[+]
APN	17.25 17.45	15.7500 19.1500	13:13 09:00 09:00 09:00	1 2 2 2	17,2500 17,4500 17,4500 17,4500	2 1 4 1	2384 35 740 1500	17.2000 17.1000 17.0000 16.9500	17.6000 17.6500 17.7000 17.9000	86 10 490 10	1 1 1 1
PZU	63,5800	16:37	9	62.92	1.15 %	1275	63.5800	63.6000	210	1 203	76 200	[+]
PZU	62.64 63.62	56.6400 69.2000	16:37 16:37 16:37 16:36	76 156 60 252	63,5800 63,5800 63,6000 63,6000	7 6 11 4	1032 1758 7702 3777	63.5600 63.5400 63.5200 63.5000	63.6200 63.6400 63.6600 63.6800	3575 1425 358 3680	11 8 5 6
GRENEVIA	3,1650	16:33	57	3.12	1.12 %	13	3.1650	3.1950	4210	43	136	[+]
GEA	3.08 3.22	2.8050 3.4250	16:31 16:28 16:26 16:14	300 1 150 1	3,1900 3,1700 3,1900 3,1900	1 1 2 2	6 270 660 600	3.1600 3.1550 3.1500 3.1400	3.2000 3.2100 3.2150 3.2200	7152 8031 1343 2979	1 3 2 1
GETIN	0,5520	16:35	6075	0.55	1.10 %	50	0.5420	0.5520	74412	104	57	[+]
GTN	0.54 0.56	0.4950 0.6050	16:35 16:35 16:34 16:31	1900 2025 500 181	0,5510 0,5500 0,5500 0,5500	1 9 1 1	50 62964 4878 50	0.5410 0.5400 0.5390 0.5380	0.5550 0.5560 0.5570 0.5580	2000 7060 11440 18550	1 2 3 2
MEDINICE	13,1400	16:04	5	13.10	1.08 %	68	12.9400	13.1400	550	36	476	[+]
ICE	12.90 13.20	11.8000 14.4000	15:58 15:58 15:46 15:20	2 90 35 5	12,9400 13,1400 13,1400 13,1400	1 4 1 2	131 1188 5 373	12.9200 12.9000 12.8400 12.8200	13.1600 13.1800 13.2000 13.2400	1106 2871 1577 1	3 4 4 1
ECHO	4,7500	16:36	300	4.79	1.06 %	673	4.7500	4.7600	500	33	158	[+]
ECH	4.71 4.84	4.3200 5.2600	16:32 16:32 16:26 16:09	462 11 147 105	4,7200 4,7200 4,7200 4,7200	2 8 8 4	2400 5246 3951 2046	4.7200 4.7100 4.7000 4.6900	4.7700 4.7800 4.8000 4.8100	190 969 3583 100	1 2 1 1
TALEX	19,9000	14:21	25	20.60	1.02 %	8	19.3000	19.9000	508	0	1	[+]
TLX	19.90 20.60	18.6000 22.6000	09:01 09:06 09:01 09:01	2 10 2 2	20,6000 19,7000 19,7000 19,7000	1 1 2 1	216 532 79 30	19.1000 19.0000 18.9000 18.2000	20.0000 20.4000 20.6000 21.4000	8 50 280 135	4 1 2 1
MANGATA	59,6000	16:06	3	59.20	1.02 %	45	59.4000	59.6000	390	0	28	[+]
MGT	59.20 59.80	53.4000 65.0000	16:04 16:01 16:01 15:47	10 4 3 3	59,6000 59,6000 59,6000 59,6000	1 4 1 1	1 10 1 1	59.2000 59.0000 58.8000 58.6000	59.8000 60.0000 60.8000 61.6000	285 65 127 1	2 2 2 1
MOSTALPLC	15,0000	09:00	2	15.00	1.01 %	410	14.6000	14.9500	520	0	0	[+]
MSP	15.00 15.00	13.5000 16.5000	16:12 15:52 15:52 11:32	3 49 151 20	14,8500 14,6000 14,6000 14,6000	2 1 1 1	137 25 52 50	14.5500 14.5000 14.4500 14.4000	15.0000 15.1000 15.3500 15.4000	2075 50 101 80	4 1 2 1
MERCOR	20,4000	16:35	5	20.40	0.99 %	10	20.3000	20.4000	117	1	19	[+]
MCR	20.20 20.40	18.4000 22.4000	16:25 16:09 16:03 15:47	1 24 1 25	20,4000 20,4000 20,4000 20,4000	2 2 7 2	122 222 785 530	20.2000 20.1000 20.0000 19.9500	20.5000 20.6000 20.7000 20.8000	543 111 111 230	3 1 1 2
CASPAR	4,2200	09:00	2	4.22	0.96 %	5	4.0200	4.1800	1900	0	0	[+]
CSR	4.22 4.22	3.8000 4.6400	09:08 09:00 17:00 12:43	2 2 2 6	4,1800 4,2800 4,2000 4,1800	2 1 1 2	2003 256 3 229	4.0000 3.9000 3.7400 3.7200	4.2200 4.2800 4.3000 4.4000	872 500 100 200	2 1 1 1
MLPGROUP	85,4000	16:24	6	85.00	0.95 %	25	85.0000	85.4000	6	0	36	[+]
MLG	84.80 85.60	76.6000 93.4000	15:50 15:50 15:43 15:40	72 8 5 4	85,6000 85,4000 85,0000 85,0000	2 1 2 1	80 10 852 140	84.6000 84.4000 84.0000 83.6000	85.6000 86.0000 86.2000 86.4000	116 52 5 20	1 3 1 2
CREOTECH	382,5000	16:34	1	381.00	0.92 %	51	379.0000	382.5000	81	3	1 208	[+]
CRI	379.00 387.00	343.0000 419.0000	16:31 16:31 16:31 16:31	5 3 10 10	379,0000 380,0000 380,0000 380,0000	1 1 3 3	8 3 161 13	378.5000 378.0000 377.0000 376.5000	383.0000 383.5000 384.0000 384.5000	34 65 255 19	4 1 6 2
MURAPOL	39,9500	16:35	118	39.95	0.88 %	110	39.8500	39.9500	102	29	1 160	[+]
MUR	39.70 40.20	36.0000 43.9000	16:35 16:34 16:34 16:30	2 74 86 1	39,9500 39,9500 39,9500 39,9500	7 5 5 1	328 179 375 125	39.8000 39.7500 39.7000 39.6500	40.0000 40.1000 40.1500 40.2000	746 26 26 28	2 1 1 2
TARCZYNSKI	119,0000	13:17	4	120.50	0.85 %	27	118.5000	120.5000	5	0	8	[+]
TAR	119.00 121.00	108.5000 132.5000	13:04 13:04 12:51 11:07	25 1 1 18	119,0000 119,0000 120,0000 121,0000	2 1 2 1	2 1 3 65	118.0000 117.5000 117.0000 116.5000	121.0000 121.5000 122.0000 122.5000	30 20 97 80	1 1 5 1
PTWP	130,0000	16:36	11	129.00	0.78 %	28	130.0000	132.0000	26	0	2	[+]
PTW	129.00 130.00	117.0000 141.0000	14:03 09:00 17:00 17:00	1 2 21 75	130,0000 129,0000 129,0000 129,0000	1 1 2 1	35 75 13 7	129.0000 128.0000 127.0000 124.0000	133.0000 134.0000 135.0000 136.0000	23 80 372 117	2 2 3 3
MBANK	1 008,5000	16:36	2	1,009.50	0.75 %	54	1008.0000	1008.5000	2	25	24 781	[+]
MBK	994.80 1,009.50	908.6000 1110.0000	16:36 16:36 16:36 16:36	6 8 2 10	1 008,5000 1 008,5000 1 008,5000 1 008,5000	6 1 2 4	50 3 13 49	1007.5000 1007.0000 1006.0000 1005.5000	1009.0000 1009.5000 1010.0000 1010.5000	113 27 66 8	3 3 4 1
TERMOREX	0,6850	09:07	15	0.69	0.74 %	500	0.6750	0.6800	943	0	0	[+]
TRR	0.69 0.69	0.6200 0.7500	09:07 09:07 09:07 09:07	15 15 15 15	0,6850 0,6850 0,6850 0,6850	1 1 2 1	500 500 533 11620	0.6700 0.6650 0.6600 0.6500	0.6850 0.6900 0.6950 0.7000	913 500 2500 110009	2 1 2 5
ATAL	56,4000	16:32	1	56.50	0.71 %	96	56.0000	56.4000	323	4	204	[+]
1AT	56.00 56.50	50.9000 62.1000	16:28 16:28 16:28 16:28	10 5 1 15	56,0000 56,0000 56,0000 56,1000	1 2 1 1	60 27 15 140	55.9000 55.7000 55.6000 55.5000	56.5000 56.7000 56.8000 56.9000	470 15 454 15	3 1 2 1
IMS	2,9200	16:04	50	2.93	0.69 %	748	2.8700	2.9200	3136	10	30	[+]
IMS	2.85 2.93	2.6400 3.2200	15:26 15:14 15:05 15:05	6 50 900 100	2,9200 2,9200 2,8800 2,9000	1 1 3 3	35 396 510 2800	2.8600 2.8500 2.8400 2.8200	2.9300 2.9400 2.9500 2.9600	1900 607 5445 2590	3 2 2 2
OPTEAM	3,1800	14:13	172	3.12	0.63 %	268	3.1000	3.1600	550	2	8	[+]
OPM	3.10 3.18	2.8200 3.4200	14:12 14:12 14:09 13:51	60 175 407 18	3,1600 3,1600 3,1600 3,1600	1 1 1 1	2500 2200 2000 190	3.0400 3.0200 2.9200 2.9000	3.1800 3.2000 3.3000 3.3600	2400 1359 1200 651	1 4 2 2
ZEPAK	17,3000	16:33	20	17.20	0.58 %	316	17.1400	17.3000	199	18	302	[+]
ZEP	17.00 17.50	15.4800 18.9200	16:32 16:19 16:19 16:14	5 1 2 10	17,3000 17,3000 17,3000 17,3000	1 1 2 1	85 100 95 100	17.1200 17.1000 17.0800 17.0600	17.3200 17.4800 17.5000 17.5400	414 412 926 120	1 4 3 1
CYBERFLKS	178,0000	16:34	3	176.60	0.56 %	76	177.4000	178.0000	136	6	1 023	[+]
CBF	175.60 179.00	159.0000 194.2000	16:34 16:33 16:32 16:32	1 3 1 1	177,8000 177,8000 177,8000 177,8000	6 10 2 1	70 152 24 35	177.2000 177.0000 176.6000 176.4000	178.2000 179.0000 179.2000 179.4000	10 1 40 31	1 1 1 1
PHOTON	1,8750	16:36	29	1.85	0.54 %	971	1.8750	1.9000	2382	8	15	[+]
PEN	1.85 1.90	1.6650 2.0300	14:35 14:35 13:33 13:21	29 20 100 280	1,8500 1,8700 1,8950 1,8700	2 1 2 2	56 154 200 408	1.8700 1.8650 1.8600 1.8550	1.9100 1.9150 1.9200 1.9300	1485 239 2030 999	3 2 2 2
ENERGOINS	2,2600	16:36	963	2.28	0.44 %	2929	2.2600	2.2800	328	30	69	[+]
ENI	2.25 2.29	2.0600 2.5000	16:36 16:22 16:20 16:20	37 37 468 182	2,2700 2,2800 2,2600 2,2700	8 4 1 3	6884 1810 1500 11021	2.2500 2.2400 2.2300 2.2200	2.2900 2.3000 2.3100 2.3200	2188 1200 55 450	2 1 1 1
KGHM	235,4000	16:37	2	230.30	0.43 %	1622	235.4000	235.5000	319	537	123 837	[+]
KGH	226.70 235.50	207.3000 253.3000	16:37 16:36 16:36 16:36	1 1 150 19	235,4000 235,4000 235,4000 235,5000	6 8 4 6	1059 675 125 363	235.3000 235.2000 235.1000 235.0000	235.6000 235.8000 235.9000 236.0000	80 260 100 2460	1 5 1 14
TEXT	38,3600	16:36	90	38.20	0.42 %	411	38.3000	38.3600	778	142	5 442	[+]
TXT	38.10 38.58	34.3800 42.0200	16:36 16:36 16:36 16:36	2 52 27 14	38,3600 38,3600 38,3600 38,3400	4 4 3 2	252 589 811 51	38.2800 38.2600 38.2400 38.2200	38.3800 38.4000 38.4200 38.4400	313 1561 103 51	4 3 2 1
HANDLOWY	101,4000	16:35	59	101.00	0.40 %	589	101.4000	101.6000	2161	14	1 447	[+]
BHW	100.20 101.60	90.9000 111.0000	16:35 16:35 16:34 16:34	10 28 35 33	101,4000 101,4000 101,4000 101,4000	3 9 7 4	274 700 255 380	101.2000 101.0000 100.8000 100.6000	101.8000 102.0000 102.2000 102.4000	234 1150 279 1033	8 6 2 7
SHOPER	49,6000	16:31	5	49.90	0.40 %	84	49.6000	50.2000	69	6	295	[+]
SHO	48.40 50.20	45.0000 54.8000	16:30 16:30 16:30 16:25	14 5 39 3	50,2000 50,0000 49,9000 49,9000	1 2 2 2	10 101 252 300	49.5000 49.4000 49.3000 49.2000	50.6000 50.8000 51.0000 51.2000	196 60 737 5	3 1 5 1
RAWLPLUG	13,0500	14:38	14	13.00	0.38 %	423	12.9000	13.0000	952	1	15	[+]
RWL	12.90 13.05	11.7000 14.3000	14:38 14:35 13:38 13:38	6 100 57 112	13,0500 13,0000 13,0000 13,0000	2 3 1 1	210 248 300 591	12.8500 12.8000 12.7500 12.7000	13.2500 13.3000 13.4000 14.7000	100 659 30 389	1 2 1 2
ERBUD	27,3500	16:36	10	27.50	0.37 %	19	27.2500	27.4000	186	4	99	[+]
ERB	26.90 27.50	24.7500 30.2500	16:27 16:25 16:25 16:24	31 1 1 75	27,2500 27,1000 27,1000 26,9000	1 6 2 5	400 1124 2 481	26.9500 26.9000 26.8500 26.8000	27.4500 27.5000 27.7000 27.8000	99 25 60 370	1 1 1 1
QNATECHNO	27,1000	15:59	2	28.40	0.37 %	48	27.1000	27.6000	319	0	11	[+]
QNA	27.00 28.40	25.6000 31.2000	11:12 09:46 09:46 09:46	5 6 50 294	27,0000 27,0000 27,3000 27,3000	1 1 1 2	359 300 22 201	27.0000 26.7000 26.1000 26.0000	27.7000 27.9000 28.0000 28.4000	41 287 100 10	1 1 1 1
LIBET	1,4100	13:43	18	1.41	0.36 %	22722	1.4100	1.5000	7500	0	1	[+]
LBT	1.41 1.42	1.2700 1.5500	13:43 09:09 09:09 09:09	352 10 10 10	1,4200 1,4100 1,4100 1,4100	1 1 1 1	7500 400 91 200	1.4000 1.3800 1.3300 1.3100	1.5250 1.5300 1.5350 1.5400	314 250 2679 5325	1 1 2 2
AUTOPARTN	16,5600	16:36	364	16.50	0.36 %	390	16.5200	16.5800	46	68	1 124	[+]
APR	16.42 16.80	14.8600 18.1400	16:36 16:36 16:35 16:33	3 67 30 2	16,5600 16,5600 16,5200 16,5600	3 3 3 3	430 849 3811 2029	16.5000 16.4800 16.4600 16.4400	16.6000 16.6200 16.6400 16.6600	300 284 1491 2611	2 2 3 4
EUROCASH	7,1250	16:36	8	7.17	0.35 %	290	7.1000	7.1250	1533	211	1 498	[+]
EUR	7.03 7.17	6.4550 7.8850	16:36 16:36 16:35 16:35	2 10 12 2	7,1250 7,1000 7,1300 7,1300	1 2 1 2	2 523 4549 2287	7.0900 7.0850 7.0800 7.0750	7.1350 7.1400 7.1450 7.1500	2992 316 12 10230	4 4 2 7
BORYSZEW	5,6800	16:36	1000	5.66	0.35 %	3929	5.6400	5.6800	4013	47	265	[+]
BRS	5.62 5.70	5.1000 6.2200	16:25 16:22 16:19 16:09	300 643 960 1008	5,6400 5,6400 5,6800 5,6800	9 14 3 4	9095 6292 1181 3309	5.6200 5.6000 5.5800 5.5600	5.7000 5.7200 5.7400 5.7600	4851 926 4374 2352	6 2 4 5
AMBRA	17,2000	16:36	200	17.14	0.35 %	53	17.2000	17.2600	911	12	211	[+]
AMB	17.00 17.30	15.4400 18.8400	16:35 16:29 16:29 16:25	105 89 1 1	17,2000 17,2600 17,2600 17,2400	1 2 1 2	1 111 1 76	17.1600 17.1000 17.0600 17.0400	17.2800 17.3000 17.3200 17.3400	16 1514 63 5	1 5 1 1
ABPL	97,5000	15:47	1	97.40	0.31 %	58	96.9000	97.5000	174	3	276	[+]
ABE	96.10 97.50	87.7000 107.0000	15:47 15:47 15:47 15:32	1 68 2 15	97,5000 97,5000 97,5000 96,7000	2 1 1 3	215 100 35 30	96.8000 96.7000 96.6000 96.5000	97.6000 97.7000 97.8000 97.9000	25 47 161 29	1 1 2 1
IZOSTAL	3,2000	16:32	530	3.18	0.31 %	470	3.2000	3.2100	451	12	40	[+]
IZS	3.18 3.21	2.8700 3.4900	16:32 16:09 16:03 15:49	100 44 26 9	3,2000 3,2100 3,2100 3,2100	2 4 2 3	694 1575 1200 1855	3.1900 3.1800 3.1700 3.1600	3.2200 3.2300 3.2400 3.2500	750 1100 700 2663	3 2 1 4
EDINVEST	6,9600	16:17	65	6.96	0.29 %	1608	6.9600	7.0000	1318	3	23	[+]
EDI	6.96 7.00	6.2800 7.6400	14:58 13:43 13:43 13:22	29 1173 718 2	6,9600 6,9600 6,9600 7,0000	2 3 3 1	177 365 1723 380	6.7400 6.7200 6.7000 6.6000	7.1800 7.2200 7.2600 7.3000	222 550 406 110	1 1 1 1
POINTGROUP	1,7900	13:52	419	1.79	0.28 %	10	1.7800	1.7850	87	1	1	[+]
PGM	1.79 1.79	1.6100 1.9600	13:52 11:24 09:00 14:02	195 140 7 10	1,7850 1,7850 1,7850 1,7850	1 1 1 2	10 10 10 403	1.7700 1.7300 1.7200 1.7100	1.7900 1.8000 1.8150 1.9000	4600 4500 291 1000	1 1 1 1
STALPROFI	7,9400	16:27	3	7.92	0.25 %	606	7.9200	7.9400	258	1	7	[+]
STF	7.90 7.94	7.1400 8.7000	16:10 16:02 16:02 16:00	2 47 3 7	7,9400 7,9400 7,9400 7,9400	8 3 5 4	1017 684 279 5240	7.9000 7.8800 7.8600 7.8400	7.9600 7.9800 8.0000 8.0200	1140 1000 1480 434	3 1 5 2
ASSECOBS	84,2000	16:29	1	85.20	0.24 %	493	84.2000	85.4000	269	2	164	[+]
ABS	84.20 85.40	76.8000 93.6000	16:29 16:29 16:28 16:07	111 100 209 10	84,2000 84,2000 85,4000 85,4000	3 2 1 1	80 121 1 1	84.0000 83.8000 83.6000 83.4000	85.6000 85.8000 86.0000 86.2000	18 60 50 115	2 2 1 2
SEKO	8,7800	16:30	68	8.78	0.23 %	400	8.6400	8.7800	511	2	13	[+]
SEK	8.60 8.78	7.9200 9.6400	16:30 16:29 16:15 13:23	322 2 100 200	8,7000 8,7000 8,7000 8,7800	1 1 2 2	200 598 414 304	8.6200 8.6000 8.5400 8.5200	8.8000 8.8200 8.8600 8.8800	828 301 102 142	1 2 2 2
ARCHICOM	44,6000	16:27	1	43.60	0.22 %	19	44.2000	44.6000	932	1	58	[+]
ARH	43.60 44.60	39.3000 47.9000	16:20 16:14 15:48 15:48	1 10 12 53	44,2000 44,2000 44,6000 44,6000	5 3 2 1	93 52 136 142	43.8000 43.6000 43.5000 43.2000	45.5000 45.6000 45.9000 46.0000	1 17 34 16	1 1 1 1
OTMUCHOW	4,4600	14:20	59	4.45	0.22 %	2015	4.4500	4.6500	780	1	3	[+]
OTM	4.45 4.46	4.0100 4.8900	14:20 13:01 12:59 09:00	241 258 1 1	4,4600 4,4600 4,4600 4,4500	2 1 1 1	159 80 6 171	4.4000 4.3000 4.2200 3.6400	4.6600 4.6800 4.7000 4.9000	499 1603 530 699	1 1 2 2
PASSUS	97,0000	16:15	15	96.60	0.21 %	50	96.6000	97.0000	9	1	136	[+]
PAS	96.40 97.40	87.0000 106.0000	16:10 15:52 15:40 15:20	187 3 12 50	97,0000 97,0000 97,0000 97,2000	2 2 2 4	28 50 24 81	96.4000 96.2000 95.2000 95.0000	97.2000 97.4000 97.6000 97.8000	150 591 253 100	1 7 1 1
TAURONPE	8,5320	16:36	2237	8.51	0.21 %	8424	8.5240	8.5340	250	1 690	14 431	[+]
TPE	8.43 8.68	7.6600 9.3600	16:36 16:36 16:36 16:36	403 2 2228 244	8,5320 8,5300 8,5300 8,5300	1 2 1 1	3382 2391 616 2121	8.5220 8.5200 8.5160 8.5140	8.5360 8.5380 8.5400 8.5420	885 1195 5385 188	3 2 5 1
COLUMBUS	5,4400	16:09	5	5.48	0.18 %	2	5.3900	5.4000	75	13	69	[+]
CLC	5.35 5.50	4.9350 6.0200	16:09 16:09 15:54 15:54	18 2 188 500	5,3700 5,3700 5,3600 5,3600	2 3 2 3	602 560 211 483	5.3800 5.3700 5.3600 5.3500	5.4500 5.4600 5.4700 5.4800	6 183 452 456	2 1 2 3
MOBRUK	307,5000	16:34	2	308.50	0.16 %	71	307.5000	308.5000	27	2	613	[+]
MBR	306.50 309.50	278.0000 339.0000	16:34 16:33 16:33 16:33	3 3 13 11	307,5000 308,0000 308,0000 308,0000	3 4 7 5	24 199 115 37	307.0000 306.5000 306.0000 305.5000	309.0000 309.5000 310.0000 310.5000	16 21 367 10	2 3 4 1
TRAKCJA	3,2700	16:35	800	3.27	0.15 %	1000	3.2600	3.2700	1584	171	554	[+]
TRK	3.21 3.30	2.9400 3.5900	16:35 16:35 16:34 16:34	16 984 150 250	3,2700 3,2650 3,2650 3,2650	2 1 1 2	1540 76 140 1115	3.2550 3.2400 3.2350 3.2300	3.2750 3.2800 3.2900 3.2950	3272 2550 7454 500	1 3 4 1
UNIMOT	133,8000	16:34	15	133.40	0.15 %	5	133.6000	133.8000	166	2	247	[+]
UNT	131.00 134.00	120.2000 146.6000	16:16 16:05 15:41 15:10	6 1 1 5	133,8000 133,8000 132,6000 131,6000	2 2 3 1	135 48 13 95	132.6000 132.0000 131.6000 131.2000	134.0000 134.2000 134.4000 134.6000	307 10 63 24	2 1 2 2
MLSYSTEM	15,2200	16:35	57	15.26	0.13 %	503	15.0400	15.2000	600	5	77	[+]
MLS	15.00 15.26	13.7400 16.7800	16:27 16:23 16:23 16:23	265 138 125 100	15,0200 15,0000 15,0200 15,0200	1 12 2 2	235 6548 89 15	15.0200 15.0000 14.9800 14.9600	15.2200 15.2600 15.2800 15.3000	380 31 106 277	1 3 3 3
PKNORLEN	91,7800	16:37	87	91.40	0.13 %	1466	91.7400	91.7800	207	1 580	144 708	[+]
PKN	90.90 92.09	82.2600 100.5400	16:36 16:36 16:36 16:36	5 292 1 125	91,7300 91,7800 91,7800 91,7700	7 3 7 5	2733 1187 1564 1421	91.7300 91.7200 91.7100 91.7000	91.7900 91.8000 91.8100 91.8200	187 364 665 155	1 1 3 1
4MASS	4,1150	16:36	2	4.11	0.12 %	209	4.1150	4.1350	225	44	181	[+]
4MS	4.04 4.18	3.7000 4.5200	16:32 16:23 16:11 16:11	447 1100 75 100	4,1150 4,1150 4,1350 4,1350	1 3 1 1	150 1500 1000 1000	4.0800 4.0750 4.0700 4.0600	4.1400 4.1500 4.1650 4.1700	3599 2400 300 5535	2 4 3 2
VOTUM	47,5500	16:36	1	47.60	0.11 %	189	47.5000	47.5500	7	14	687	[+]
VOT	47.20 47.60	42.8500 52.3000	16:32 16:29 16:28 16:27	17 2 25 17	47,5500 47,5500 47,5500 47,6000	1 3 5 2	62 294 378 77	47.4500 47.4000 47.3000 47.2000	47.6000 47.6500 47.7000 47.7500	780 340 558 669	7 2 4 2
BOS	9,9800	16:30	3	9.98	0.10 %	4	9.9000	9.9800	85	37	367	[+]
BOS	9.80 10.04	8.9900 10.9600	16:18 16:18 16:18 16:18	18 2 2 2	9,9500 9,9700 9,9600 9,9500	2 3 2 2	102 204 4 448	9.8900 9.8800 9.8700 9.8600	9.9900 10.0000 10.0200 10.0400	200 684 2 12	1 4 1 2
UNICREDIT	276,2500	10:55	9	276.25	0.05 %	1000	276.8500	279.4000	1000	0	2	[+]
UCG	276.25 276.25	248.6500 303.8500	11:59 09:04 09:00 10:15	14 50 1 1	276,1000 280,0000 285,0000 279,0000	1 0 0 0	7 0 0 0	276.0000 0.0000 0.0000 0.0000	283.0000 285.0000 290.0000 298.0000	50 34 4 10	1 2 1 1
EUROHOLD	3,0000	09:53	600	3.00	0.00 %	722	3.0000	3.1400	111	1	2	[+]
EHG	3.00 3.00	2.7000 3.3000	09:48 14:58 10:13 09:51	3 422 420 2	3,0000 3,0000 3,0000 3,0000	2 1 1 1	1004 165 4 4	2.9400 2.9200 2.9000 2.7400	3.1800 3.2000 3.2200 3.2400	300 252 1001 1299	1 2 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	1	1.7000	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	1 1 0 0	1 10 0 0	1.5000 1.4100 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MUZA	7,9800	14:15	320	8.00	0.00 %	10	7.9400	8.2000	92	0	3	[+]
MZA	7.98 8.00	7.2000 8.8000	09:20 09:20 17:04 17:00	20 20 34 166	7,9800 8,0000 7,9800 7,9800	1 2 2 1	680 1050 13 2	7.9200 7.9000 7.8200 7.8000	8.2800 9.0000 9.9000 11.2000	906 1656 111 200	1 1 1 1
MCI	27,8000	16:12	3	27.80	0.00 %	197	27.8000	28.0000	522	2	63	[+]
MCI	27.70 28.00	25.1000 30.5000	16:08 16:08 16:08 14:58	1 10 1 200	27,8000 27,8000 27,8000 27,8000	3 4 3 3	188 496 502 504	27.7000 27.6000 27.5000 27.4000	28.1000 28.2000 28.5000 28.7000	400 501 474 308	2 2 3 2
KGL	11,6000	16:25	2	12.00	0.00 %	57	10.8000	11.6000	688	0	1	[+]
KGL	11.10 12.00	10.8000 13.2000	15:35 15:14 15:14 15:14	2 23 7 40	11,6000 11,1000 11,3000 11,4000	2 1 1 0	109 20 10 0	10.2000 10.0000 8.1000 0.0000	12.0000 12.4000 12.5000 13.0000	204 171 345 336	3 1 3 2
LARQ	1,8600	09:01	2	1.86	0.00 %	286	1.8050	1.8600	4953	0	0	[+]
LRQ	1.86 1.86	1.6750 2.0400	16:15 16:14 15:03 15:03	333 7 1160 4190	1,8600 1,8600 1,8600 1,8600	1 1 1 1	2608 2000 4438 5000	1.8000 1.7900 1.7800 1.7100	1.8800 1.8900 1.8950 1.9000	3990 1030 800 5000	1 2 1 1
INTERCARS	549,0000	16:35	5	550.00	0.00 %	30	545.0000	549.0000	4	1	292	[+]
CAR	542.00 552.00	495.0000 605.0000	16:25 16:23 16:23 16:23	1 1 14 20	549,0000 543,0000 543,0000 543,0000	4 3 8 2	270 58 84 68	542.0000 541.0000 540.0000 539.0000	550.0000 551.0000 552.0000 553.0000	50 1 61 51	1 1 3 3
PROJPRZEM	14,5000	09:00	1	14.50	0.00 %	100	14.2000	14.5000	1189	0	0	[+]
PJP	14.50 14.50	13.0500 15.9500	17:00 12:24 12:22 09:00	2 9 99 1	14,5000 14,5000 14,5000 14,8000	4 3 3 1	291 790 187 30	14.1500 14.1000 14.0500 14.0000	14.7000 14.7500 14.8000 15.3000	511 520 174 108	1 1 1 1
ATREM	51,0000	16:35	5	51.00	0.00 %	295	50.8000	51.0000	183	3	178	[+]
ATR	50.80 51.80	45.9000 56.0000	16:22 16:22 16:19 16:19	1 1 10 40	51,0000 51,0000 50,8000 50,8000	4 3 3 6	210 1150 26 381	50.6000 50.4000 50.2000 50.0000	51.6000 51.8000 52.0000 52.2000	317 214 1624 320	3 5 10 3
SONEL	15,3500	16:24	2	15.35	0.00 %	1001	15.2000	15.3500	290	0	7	[+]
SON	15.20 15.35	13.8500 16.8500	15:44 13:50 13:07 13:07	44 2 132 10	15,2000 15,3000 15,2000 15,2500	2 2 2 1	216 23 25 1	15.1500 15.1000 15.0000 14.9500	15.4000 15.5000 15.6000 15.7000	155 658 495 10	2 3 2 1
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	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
DEKPOL	78,0000	16:22	5	78.40	0.00 %	34	77.2000	77.4000	50	2	159	[+]
DEK	77.20 78.80	70.6000 86.2000	16:09 16:09 16:09 15:26	31 5 10 80	77,2000 77,4000 77,6000 78,2000	1 3 3 2	30 126 102 40	77.0000 76.8000 76.6000 76.4000	78.0000 78.2000 78.4000 78.6000	31 205 25 596	1 2 1 1
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	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
ACAUTOGAZ	22,2000	16:23	1	22.20	0.00 %	166	22.1000	22.2000	128	1	21	[+]
ACG	22.10 22.20	20.0000 24.4000	15:59 15:59 15:59 15:15	11 31 28 17	22,1000 22,1000 22,1000 22,2000	10 5 3 4	677 229 121 149	22.0000 21.9000 21.8000 21.7000	22.3000 22.4000 22.5000 22.6000	111 280 340 110	1 2 1 1
KOMPAP	24,8000	13:19	50	0.00	0.00 %	90	24.2000	24.8000	98	0	0	[+]
KMP	0.00 0.00	22.4000 27.2000	13:00 11:35 10:32 09:07	50 100 200 2	24,8000 24,0000 24,0000 24,8000	2 1 1 0	492 10 250 0	24.0000 22.0000 20.2000 0.0000	25.0000 25.2000 26.0000 26.6000	727 499 300 250	3 2 1 1
SUNEX	4,0300	16:35	251	4.06	0.00 %	349	4.0300	4.0350	3286	10	39	[+]
SNX	4.00 4.08	3.6550 4.4650	16:29 15:58 15:53 15:53	249 391 333 100	4,0300 4,0200 4,0100 4,0100	3 1 2 3	2074 949 3698 2946	4.0200 4.0150 4.0100 4.0000	4.0400 4.0500 4.0600 4.0750	2529 260 320 488	3 1 1 1
ERG	39,4000	17:00	2	0.00	0.00 %	101	38.0000	39.2000	91	0	0	[+]
ERG	0.00 0.00	35.6000 43.2000	16:00 15:28 15:28 15:28	72 13 10 1	38,0000 38,0000 38,0000 38,0000	1 1 0 0	200 1 0 0	37.8000 35.0000 0.0000 0.0000	39.4000 40.0000 41.0000 42.0000	215 70 36 117	1 1 1 1
NEXITY	2,1000	12:32	1215	2.06	0.00 %	50	2.0000	2.0600	5	3	6	[+]
NXG	2.06 2.10	1.8600 2.2600	12:32 12:32 16:30 16:01	1780 5 10 500	2,1000 2,0600 2,1000 2,0000	2 3 1 1	125 235 100 100	1.9800 1.9700 1.9200 1.9000	2.1000 2.1200 2.1400 2.1600	54 60 80 200	1 1 1 1
LENTEX	7,0000	16:02	164	7.00	0.00 %	502	6.9400	7.0000	571	6	41	[+]
LTX	6.96 7.02	6.3000 7.7000	15:57 14:27 10:34 10:00	1500 500 72 1495	6,9800 6,9600 7,0200 7,0000	2 2 2 1	4 430 205 500	6.9200 6.9000 6.8800 6.8200	7.0200 7.0800 7.1000 7.1200	1428 870 100 68	1 1 1 1
LOKUM	22,0000	13:17	3	22.00	0.00 %	500	21.4000	22.0000	535	0	0	[+]
LKD	22.00 22.00	19.8000 24.2000	17:00 15:09 15:06 15:01	2 670 3 85	22,0000 21,0000 21,0000 21,0000	1 5 1 1	24 3484 24 50	21.2000 21.0000 20.9000 20.8000	22.1000 22.2000 22.3000 22.4000	13 24 100 20	1 1 1 1
IMCOMPANY	28,2000	15:54	14	28.20	0.00 %	426	28.2000	28.9000	214	0	1	[+]
IMC	28.20 29.10	25.4000 31.0000	15:54 15:13 10:11 09:00	26 3 1 2	28,2000 28,9000 29,1000 28,2000	1 1 1 1	100 1 192 15	27.1000 27.0000 26.9000 26.8000	29.0000 29.1000 29.2000 29.5000	590 761 200 95	2 4 1 1
LENA	2,7000	16:27	50	2.70	0.00 %	470	2.6900	2.7000	1482	3	8	[+]
LEN	2.66 2.70	2.4300 2.9700	16:27 16:02 15:59 15:53	5 47 10 530	2,7000 2,7000 2,7000 2,6900	1 4 3 1	1000 6142 4244 1500	2.6800 2.6600 2.6500 2.6400	2.7100 2.7200 2.7300 2.7400	935 1500 763 4410	1 1 2 4
BENEFIT	3 380,0000	16:35	1	3,380.00	0.00 %	30	3370.0000	3380.0000	36	3	11 216	[+]
BFT	3,330.00 3,380.00	3045.0000 3715.0000	16:34 16:34 16:34 16:34	4 5 2 1	3 375,0000 3 365,0000 3 370,0000 3 370,0000	5 3 5 5	74 22 26 41	3365.0000 3360.0000 3355.0000 3350.0000	3385.0000 3390.0000 3395.0000 3400.0000	56 105 2 269	6 3 1 3
KINOPOL	19,8000	16:21	400	19.80	0.00 %	100	19.5500	19.8000	535	5	97	[+]
KPL	19.45 19.80	17.8500 21.7000	16:21 13:01 13:01 13:01	100 18 5 35	19,7500 19,4500 19,4500 19,7500	1 3 5 1	50 283 899 6	19.5000 19.4500 19.4000 19.3000	19.8500 19.9500 20.0000 20.1000	500 530 1845 685	1 1 6 4
SKYLINE	1,4500	10:22	88	0.00	0.00 %	1214	1.4000	1.4500	6846	0	0	[+]
SKL	0.00 0.00	1.3100 1.5900	11:14 10:23 10:23 15:38	166 500 1000 1000	1,4400 1,4400 1,4300 1,4100	1 1 2 1	930 1000 8556 5000	1.3800 1.3700 1.3500 1.3000	1.5000 1.5200 1.5300 1.5600	900 2000 2440 1501	1 1 1 1
MOJ	1,4600	14:02	920	0.00	0.00 %	21	1.4200	1.4600	79	0	0	[+]
MOJ	0.00 0.00	1.3200 1.6000	14:02 09:13 13:15 10:36	880 1 1818 1	1,4500 1,4600 1,4600 1,4700	1 1 1 1	5000 5500 5540 3000	1.4100 1.4000 1.3500 1.3300	1.4800 1.5000 1.5500 1.5600	758 5000 100 432	1 1 1 1
SILVANO	5,0000	17:00	6	0.00	0.00 %	65	4.8500	5.0000	851	0	0	[+]
SFG	0.00 0.00	4.5000 5.5000	17:00 17:00 15:20 09:56	44 22 168 50	5,0000 5,0000 4,8500 4,8500	1 1 1 1	103 417 15 50	4.8200 4.7800 4.5000 4.1700	5.0200 5.1200 5.1600 5.3000	4114 111 55 195	2 1 1 1
STALEXP	3,0500	16:31	104	3.06	0.00 %	11211	3.0500	3.0550	486	82	250	[+]
STX	3.04 3.06	2.7500 3.3600	16:31 16:28 16:26 16:22	120 5 4000 300	3,0500 3,0550 3,0550 3,0550	2 3 3 9	2000 14405 9600 36643	3.0450 3.0400 3.0350 3.0300	3.0600 3.0750 3.0800 3.0850	14634 47 1173 3050	3 1 7 2
AGORA	9,1600	16:35	63	9.26	0.00 %	122	9.1600	9.2000	100	4	34	[+]
AGO	9.14 9.30	8.3400 10.1500	16:33 15:47 15:46 15:23	250 37 150 8	9,2000 9,2000 9,2000 9,2000	4 3 3 2	605 608 544 900	9.1400 9.1200 9.1000 9.0800	9.2600 9.2800 9.3000 9.3200	450 463 6453 421	2 3 4 2
ORCOGROUP	4,1000	11:56	160	4.10	0.00 %	136	4.1000	4.5000	935	0	1	[+]
OPG	4.10 4.10	3.7000 4.5000	10:03 15:44 15:44 15:44	11 65 34 124	4,1000 4,5000 4,5000 4,5000	1 1 1 1	461 4863 836 30	4.0800 4.0000 3.8800 3.7600	4.6400 4.6600 4.6800 4.7000	164 419 1800 28852	1 1 1 4
SANOK	19,9500	16:24	1	19.95	0.00 %	91	19.8500	19.9500	1112	1	12	[+]
SNK	19.75 19.95	18.0000 21.9000	16:14 16:14 13:28 13:28	5 1 91 34	19,9500 19,9000 19,7500 19,8500	3 5 6 5	168 1288 303 132	19.8000 19.7500 19.7000 19.6500	20.0000 20.1000 20.2000 20.3000	1050 1822 300 1432	2 6 2 7
ROPCZYCE	23,7000	16:26	1	23.80	0.00 %	310	23.4000	23.7000	42	0	5	[+]
RPC	23.50 23.80	21.5000 26.1000	15:19 14:54 14:46 14:46	1 1 28 10	23,7000 23,8000 23,8000 23,7000	1 4 3 3	80 374 725 672	23.3000 23.2000 23.1000 23.0000	23.8000 23.9000 24.0000 24.1000	900 174 10 325	2 3 1 2
HELIO	34,0000	16:26	2	34.30	0.00 %	61	34.0000	34.1000	1078	1	21	[+]
HEL	34.00 34.30	30.9000 37.7000	16:21 15:53 13:24 09:10	2 1 290 41	34,1000 34,1000 34,1000 34,1000	1 3 1 1	229 84 337 50	33.6000 33.5000 32.6000 32.5000	34.5000 34.6000 34.9000 35.0000	302 716 150 964	3 1 1 8
IMPERA	1,3600	16:27	2500	1.36	0.00 %	87	1.3600	1.3800	2325	3	4	[+]
IMP	1.36 1.38	1.2300 1.4900	15:48 13:16 13:10 13:04	1 37 1 12	1,3600 1,3800 1,3700 1,3700	1 1 1 1	5750 6500 555 3120	1.3500 1.3000 1.2300 1.2200	1.3900 1.4000 1.4300 1.4400	2000 10004 33354 5064	1 6 3 2
PEPEES	0,9350	09:01	2	0.94	0.00 %	12	0.9050	0.9350	2734	0	0	[+]
PPS	0.94 0.94	0.8450 1.0200	11:20 11:20 11:20 11:20	4264 2000 748 1800	0,9350 0,9350 0,9350 0,9300	2 2 2 1	455 10241 429 396	0.9000 0.8950 0.8850 0.8700	0.9400 0.9450 0.9500 0.9600	5966 9937 2512 1600	2 2 2 1
CEZ	223,4000	14:15	5	221.00	0.00 %	2	221.0000	223.4000	41	0	2	[+]
CEZ	221.00 223.40	198.9000 243.0000	12:02 09:00 09:00 13:43	1 3 1 10	223,4000 221,0000 221,0000 223,4000	1 1 1 1	1 40 7 1	216.0000 215.2000 215.0000 212.6000	223.6000 223.8000 224.2000 225.0000	1 30 20 70	1 1 1 2
WIKANA	6,8500	12:19	1	6.70	0.00 %	1745	6.7000	6.8500	1109	0	2	[+]
WIK	6.70 6.85	6.0500 7.3500	12:18 09:00 09:00 14:03	155 10 100 1	6,7000 6,8500 6,7000 6,8500	2 1 1 1	1509 1160 100 1709	6.6000 6.5500 6.5000 6.4000	6.9500 7.5000 7.6000 7.7000	62 75 1316 250	1 1 1 1
JWWINVEST	3,0700	13:33	30	0.00	0.00 %	23	3.0500	3.1000	20	0	0	[+]
JWW	0.00 0.00	2.7700 3.3700	12:14 09:15 14:33 12:01	1300 77 8 590	3,0700 3,0500 3,1400 3,1400	1 2 1 2	100 104 100 862	3.0400 3.0300 3.0200 3.0100	3.1100 3.1200 3.1300 3.1400	20 70 2435 90	1 2 2 2
ENERGA	19,0000	16:26	105	19.00	-0.11 %	10139	19.0000	19.0800	1000	195	3 712	[+]
ENG	19.00 19.18	17.1000 20.9000	16:24 16:24 16:24 16:24	256 4334 260 150	19,0000 19,0000 19,0000 19,0000	2 2 2 1	133 505 20750 20000	18.9800 18.9600 18.9400 18.9200	19.1000 19.1200 19.1400 19.1600	1000 597 3659 5223	1 1 4 6
PGE	8,3940	16:37	80	8.40	-0.12 %	2437	8.3880	8.3940	948	3 751	31 207	[+]
PGE	8.21 8.45	7.5640 9.2440	16:36 16:36 16:36 16:36	1 1 1 1	8,3900 8,3900 8,3900 8,3900	5 2 5 4	3400 517 1389 12252	8.3860 8.3840 8.3820 8.3800	8.3960 8.3980 8.4000 8.4020	1057 492 2262 1160	2 1 2 3
AIRWAY	0,3480	16:35	2229	0.35	-0.14 %	11978	0.3430	0.3485	8358	146	51	[+]
AWM	0.34 0.35	0.3180 0.3880	16:06 16:06 16:06 15:43	2022 635 3000 1771	0,3430 0,3430 0,3435 0,3475	2 2 1 1	6912 9537 242 295	0.3425 0.3420 0.3405 0.3400	0.3490 0.3500 0.3520 0.3525	4000 6711 6600 4750	1 1 1 1
MOL	32,4400	16:32	1	32.50	-0.18 %	39	32.4400	32.8000	1000	1	18	[+]
MOL	32.36 32.50	29.2600 35.7400	16:01 13:09 12:27 12:22	100 2 10 15	32,4600 32,4800 32,4800 32,4800	1 2 4 1	30 2 14 1	32.3600 32.3200 32.3000 32.2800	32.9000 32.9200 33.0000 33.5000	1000 1 163 6	1 1 1 1
RELPOL	4,9900	16:24	10	4.98	-0.20 %	110	5.0000	5.0400	1205	3	16	[+]
RLP	4.98 5.04	4.4900 5.4600	15:44 15:40 15:40 15:28	150 145 5 150	5,0400 5,0400 5,0400 4,9900	2 1 1 1	59 727 500 87	4.9900 4.9800 4.9700 4.9600	5.0600 5.0800 5.1000 5.1200	1200 1726 504 994	2 3 2 3
INTERSPPL	0,4770	13:55	121	0.48	-0.21 %	1730	0.4590	0.4720	2184	8	4	[+]
IPO	0.45 0.48	0.4310 0.5240	13:27 13:17 13:17 13:17	1270 40 50 80	0,4560 0,4760 0,4760 0,4760	1 3 1 3	8944 175 2816 27766	0.4580 0.4550 0.4520 0.4500	0.4770 0.4780 0.4880 0.4890	105879 8809 78 1266	2 2 1 1
ZREMB	8,6400	16:15	115	8.71	-0.23 %	6	8.6500	8.7200	124	15	131	[+]
ZRE	8.60 8.76	7.8400 9.5800	16:15 16:13 16:13 16:10	6 4 6 128	8,6400 8,7400 8,7400 8,6200	1 1 3 11	15 255 939 2386	8.6400 8.6200 8.6100 8.6000	8.7300 8.7500 8.7600 8.7700	106 1871 347 4	2 1 2 2
MARVIPOL	8,5800	16:26	222	8.60	-0.23 %	503	8.5800	8.6000	1588	6	49	[+]
MVP	8.58 8.60	7.7400 9.4600	15:50 15:30 15:29 15:29	8 5 354 834	8,6000 8,6000 8,6000 8,6000	1 1 1 2	406 200 155 216	8.5600 8.5200 8.5000 8.4800	8.6200 8.6400 8.6600 8.6800	2570 2982 1845 151	1 3 3 2
KRKA	848,0000	16:30	1	858.00	-0.24 %	12	840.0000	848.0000	3	0	78	[+]
KRK	848.00 860.00	774.0000 942.0000	16:03 16:03 15:48 15:08	4 1 1 70	848,0000 850,0000 852,0000 852,0000	1 1 3 1	1 15 4 1	836.0000 832.0000 830.0000 826.0000	860.0000 866.0000 870.0000 874.0000	7 15 8 1	3 2 4 1
MERCATOR	38,5000	16:34	14	38.60	-0.26 %	26	38.5000	38.6000	16	3	121	[+]
MRC	38.50 38.80	34.7500 42.4500	16:29 16:29 16:29 16:16	90 88 2 11	38,6000 38,5000 38,5000 38,6000	2 4 3 1	90 180 71 1	38.4500 38.4000 38.3500 38.3000	38.7000 38.7500 38.8000 38.8500	41 121 173 89	1 3 2 1
ENEA	19,1400	16:36	50	19.19	-0.26 %	305	19.1400	19.1700	674	141	2 691	[+]
ENA	18.87 19.27	17.2800 21.1000	16:36 16:36 16:36 16:36	89 26 233 350	19,1400 19,1600 19,1600 19,1600	2 1 2 1	791 420 2500 420	19.1200 19.1100 19.0800 19.0700	19.1800 19.1900 19.2000 19.2100	765 689 730 420	2 4 2 1
ELKOP	1,8450	13:45	1	1.80	-0.27 %	6	1.7650	1.8400	1090	2	3	[+]
EKP	1.80 1.85	1.6200 1.9800	13:45 12:58 12:58 16:26	800 15 999 1	1,8000 1,8450 1,8000 1,8500	1 1 1 1	203 460 600 336	1.7600 1.7200 1.7150 1.7100	1.8450 1.8500 1.8600 1.8650	584 423 418 6	1 1 2 1
INGBSK	338,5000	16:36	13	343.00	-0.29 %	12	337.5000	338.5000	42	158	53 620	[+]
ING	335.50 343.00	309.0000 377.0000	16:36 16:35 16:29 16:29	8 9 25 47	338,5000 338,0000 338,0000 338,0000	1 1 6 3	5 5 126 89	337.0000 336.5000 336.0000 335.5000	339.0000 340.0000 340.5000 341.0000	32 85 84 35	2 2 2 1
ASTARTA	45,2000	16:35	1	45.30	-0.33 %	41	44.7500	45.1500	50	6	276	[+]
AST	44.70 46.00	40.8000 49.8000	16:35 16:35 16:35 16:32	157 50 14 14	45,2000 45,1500 45,0000 44,7000	3 2 2 3	117 102 230 407	44.7000 44.6500 44.6000 44.5000	45.2000 45.3000 45.5500 45.6500	1193 1489 170 50	3 2 1 1
MONNARI	5,8800	14:05	1	5.82	-0.34 %	4	5.7000	5.7800	4	25	147	[+]
MON	5.64 6.00	5.2400 6.4000	14:05 14:05 14:04 14:03	753 247 1 883	5,6600 5,6800 5,8800 5,6400	1 2 2 2	4 383 1822 1800	5.6800 5.6600 5.6400 5.6200	5.8000 5.8400 5.8600 5.8800	804 882 883 532	3 1 1 2
DMGROUP	2,8300	16:15	4	2.82	-0.35 %	575	2.7800	2.8300	2877	20	55	[+]
DMG	2.72 2.83	2.5400 3.1000	11:53 11:53 11:52 11:52	675 25 675 25	2,7800 2,7800 2,7800 2,7800	1 2 1 3	4 1125 2015 247	2.7700 2.7600 2.7500 2.7400	2.8400 2.9000 2.9100 2.9200	10127 389 460 3323	3 2 1 2
COMP	56,4000	16:28	150	56.80	-0.35 %	134	56.2000	56.4000	50	16	911	[+]
CMP	54.40 57.60	51.2000 62.4000	16:27 16:27 16:27 16:25	34 2 29 18	56,4000 56,4000 56,4000 56,2000	2 2 3 5	390 101 164 200	56.0000 55.8000 55.6000 55.4000	56.6000 56.8000 57.0000 57.4000	189 151 100 160	2 2 1 1
HYDROTOR	14,0000	13:46	134	14.05	-0.36 %	100	14.0000	14.2000	80	3	45	[+]
HDR	14.00 14.20	12.6500 15.4500	13:46 13:46 13:46 13:46	55 20 445 21	14,0000 14,0000 14,0000 14,1000	3 3 1 3	470 642 250 2690	13.9500 13.8000 13.6000 13.5000	14.2500 14.3000 14.3500 14.4000	40 46 188 160	1 1 3 1
ZABKA	22,0500	16:37	93	22.16	-0.36 %	1325	22.0500	22.0900	703	1 826	40 293	[+]
ZAB	21.92 22.26	19.9450 24.3700	16:36 16:36 16:36 16:36	105 210 106 200	22,0600 22,0600 22,0500 22,0600	2 4 4 3	175 2226 1690 786	22.0400 22.0300 22.0200 22.0100	22.1000 22.1100 22.1200 22.1300	859 2455 658 1693	1 2 2 3
CIGAMES	2,7300	16:29	1342	2.76	-0.36 %	472	2.7200	2.7250	4	315	864	[+]
CIG	2.69 2.82	2.4850 3.0350	16:29 16:29 16:29 16:29	785 8 1342 650	2,7300 2,7050 2,7050 2,7050	3 1 3 3	2362 990 2902 3650	2.7150 2.7100 2.7050 2.7000	2.7300 2.7350 2.7400 2.7450	696 1000 3800 1000	1 1 2 1
FERRO	27,1000	16:35	1	27.40	-0.37 %	2	27.0000	27.1000	701	11	287	[+]
FRO	26.80 27.40	24.7000 30.1000	16:33 16:33 16:27 16:24	1 1 1 1	27,1000 27,1000 27,0000 27,1000	1 15 11 16	155 737 508 2286	26.9000 26.8000 26.7000 26.6000	27.2000 27.3000 27.4000 27.5000	225 307 305 645	4 3 5 8
SYNTHAVERSE	3,8450	16:32	7	3.86	-0.39 %	484	3.8350	3.8450	1433	59	228	[+]
SVE	3.82 3.88	3.4750 4.2450	16:32 16:27 16:27 16:20	7 500 3 3	3,8450 3,8400 3,8400 3,8450	2 6 4 1	2520 7402 2211 613	3.8300 3.8250 3.8200 3.8150	3.8550 3.8650 3.8700 3.8800	230 2950 3404 1675	1 1 4 3
GPW	62,7500	16:35	43	63.10	-0.40 %	101	62.7500	62.8000	281	60	3 802	[+]
GPW	62.60 63.15	56.8000 69.4000	16:35 16:34 16:34 16:34	3 40 58 2	62,7500 62,7500 62,7500 62,7500	2 4 7 9	68 70 1020 705	62.7000 62.6500 62.6000 62.5500	62.8500 62.9000 62.9500 63.0000	100 167 913 652	1 3 3 3
CAPITEA	0,3675	15:06	5220	0.37	-0.41 %	8600	0.3615	0.3670	3500	58	21	[+]
CAP	0.36 0.37	0.3310 0.4040	15:06 15:05 15:05 14:23	2745 2635 60 3200	0,3675 0,3670 0,3670 0,3660	1 2 4 2	2300 5000 22033 10864	0.3610 0.3605 0.3600 0.3580	0.3675 0.3680 0.3690 0.3695	8281 23000 10215 5677	2 2 4 2
CYFRPLSAT	10,8850	16:36	991	10.95	-0.41 %	1344	10.8750	10.8950	1626	1 239	13 470	[+]
CPS	10.81 11.01	9.8560 12.0450	16:36 16:36 16:36 16:36	322 156 159 116	10,8850 10,8850 10,8850 10,8850	5 3 3 2	1934 676 2742 989	10.8700 10.8650 10.8600 10.8550	10.9000 10.9050 10.9100 10.9150	552 2023 1236 4113	2 3 4 5
TESGAS	2,4400	14:18	92	2.45	-0.41 %	83	2.4400	2.4900	78	1	3	[+]
TSG	2.44 2.49	2.2100 2.6900	14:18 13:33 13:16 13:00	408 312 192 5	2,4400 2,4900 2,4400 2,4900	2 2 1 1	709 4733 585 1000	2.4300 2.4200 2.4000 2.3700	2.5000 2.5200 2.5500 2.5600	4100 698 7371 800	2 1 2 1
KRUK	481,8000	16:36	1	485.40	-0.41 %	73	481.7000	481.9000	28	41	19 936	[+]
KRU	478.40 490.00	436.9000 533.8000	16:36 16:36 16:36 16:36	2 6 9 2	481,8000 481,8000 481,8000 481,9000	1 3 1 1	23 24 16 37	481.6000 481.4000 481.3000 481.0000	482.0000 482.1000 482.2000 482.3000	89 20 20 36	4 1 1 2
REMAK	11,7000	16:30	4	11.80	-0.43 %	250	11.3000	11.7000	95	0	0	[+]
RMK	11.70 11.80	10.6500 12.9500	16:25 09:00 12:32 12:28	1 7 5 5	11,7000 11,8000 11,7500 11,7000	2 1 2 1	678 30 406 141	11.2500 11.2000 11.0500 10.8500	11.7500 11.8000 12.0500 12.1000	20 819 67 212	1 3 1 1
PEKABEX	11,6500	16:34	38	11.85	-0.43 %	568	11.6000	11.6500	285	12	146	[+]
PBX	11.60 11.90	10.7000 13.0000	16:34 16:25 16:25 16:12	38 17 53 14	11,6500 11,6000 11,6000 11,6000	3 9 3 3	655 1973 4053 123	11.5500 11.5000 11.4500 11.4000	11.7000 11.8000 11.8500 11.9000	5000 11560 200 300	1 2 1 2
ELEKTROTI	40,4000	16:37	1	40.95	-0.49 %	318	40.1500	40.4000	181	39	1 592	[+]
ELT	40.10 41.50	36.9000 45.0000	16:37 16:34 16:32 16:30	4 20 1 1	40,4000 40,2000 40,4000 40,4000	6 5 23 2	519 76 574 2	40.1000 40.0500 40.0000 39.9500	40.4500 40.5000 40.5500 40.6000	181 340 34 5	3 3 1 1
NEUCA	811,0000	16:30	5	815.00	-0.49 %	52	810.0000	812.0000	4	1	1 108	[+]
NEU	769.00 815.00	734.0000 896.0000	16:30 16:30 16:27 16:27	1 1 1 1	811,0000 812,0000 812,0000 811,0000	1 1 1 3	1 1 1 29	806.0000 805.0000 802.0000 801.0000	813.0000 814.0000 815.0000 816.0000	6 7 13 5	2 3 3 2
URTESTE	36,7000	12:33	2	36.90	-0.54 %	3	36.1000	36.8000	8	0	11	[+]
URT	36.00 36.90	33.3000 40.5000	12:20 12:03 11:17 11:13	3 231 23 12	36,7000 36,0000 36,0000 36,0000	1 2 3 1	20 4 12 5	36.0000 35.9000 35.7000 35.6000	36.9000 37.2000 37.3000 37.5000	152 30 10 80	1 1 1 1
DECORA	72,4000	16:26	71	73.20	-0.55 %	39	72.4000	72.8000	52	1	55	[+]
DCR	71.80 73.20	66.0000 80.4000	16:23 16:23 16:19 16:04	1 14 50 1	72,6000 72,6000 72,6000 72,6000	5 3 2 2	247 163 2 54	72.0000 71.8000 71.6000 71.4000	73.0000 73.2000 73.4000 73.6000	36 15 90 27	2 1 2 3
ENTER	53,4000	16:35	38	54.00	-0.56 %	20	53.0000	53.4000	76	7	370	[+]
ENT	52.80 54.00	48.6000 59.4000	16:28 16:28 16:28 16:28	42 2 10 27	52,8000 52,9000 52,9000 52,9000	1 3 4 2	6 70 462 960	52.9000 52.8000 52.7000 52.6000	53.5000 53.6000 53.7000 53.8000	491 308 120 100	3 2 3 1
INSTALKRK	35,2000	16:36	49	35.40	-0.56 %	577	35.1000	35.2000	143	0	17	[+]
INK	35.20 35.40	31.9000 38.9000	16:36 16:36 16:36 16:36	14 90 102 51	35,2000 35,2000 35,2000 35,2000	11 1 1 2	713 57 111 121	35.0000 34.8000 34.6000 34.5000	35.3000 35.4000 35.7000 35.8000	102 802 111 111	1 2 1 1
RANKPROGR	4,4700	16:19	3	4.44	-0.56 %	333	4.4250	4.4700	657	5	21	[+]
RNK	4.42 4.48	4.0000 4.8800	16:07 16:04 15:12 15:12	199 109 120 100	4,4400 4,4250 4,4200 4,4300	1 1 1 1	380 502 400 3000	4.4200 4.3900 4.3800 4.3750	4.4750 4.4800 4.4950 4.5000	1877 329 560 1670	2 1 2 1
ESOTIQ	35,5000	16:30	1	35.70	-0.56 %	104	35.5000	35.8000	358	0	2	[+]
EAH	35.50 35.80	32.2000 39.2000	16:30 16:18 14:13 14:05	1 1 3 3	35,8000 35,8000 35,6000 35,6000	1 1 5 2	1 20 324 85	35.4000 35.3000 35.2000 35.1000	36.0000 36.1000 36.2000 36.3000	14 20 20 59	1 1 1 1
WAWEL	692,0000	16:35	2	694.00	-0.57 %	20	690.0000	692.0000	1	0	36	[+]
WWL	690.00 700.00	626.0000 762.0000	16:33 16:33 16:33 16:32	1 1 2 1	692,0000 692,0000 692,0000 692,0000	3 3 1 2	17 13 3 13	684.0000 680.0000 678.0000 676.0000	700.0000 702.0000 704.0000 706.0000	9 5 9 17	1 1 1 3
MFO	35,0000	13:46	1	35.20	-0.57 %	2	35.0000	35.5000	218	1	30	[+]
MFO	35.00 35.50	31.7000 38.7000	13:45 13:24 10:20 10:20	2 300 147 33	35,5000 35,5000 35,0000 35,1000	1 1 2 1	15 43 52 300	34.9000 34.4000 34.3000 34.2000	35.9000 36.5000 36.9000 37.0000	26 12 150 352	2 1 1 3
IBSM	68,6000	15:47	11	73.40	-0.58 %	24	66.2000	68.6000	7	0	1	[+]
IBS	68.60 73.40	66.2000 80.6000	09:00 15:02 14:53 13:09	1 1 1 9	73,4000 69,0000 66,2000 69,8000	1 1 2 1	120 26 30 100	66.0000 64.6000 62.2000 62.0000	69.2000 71.0000 72.0000 73.0000	115 50 50 4	1 1 1 1
COMPERIA	8,5500	16:36	23	8.55	-0.58 %	915	8.2000	8.5500	596	0	0	[+]
CPL	8.55 8.55	7.7000 9.4000	11:00 11:53 11:42 16:45	5 10 15 1	8,5500 8,6000 8,2000 8,2500	1 3 1 1	126 1167 401 101	7.9000 7.6000 7.2000 6.4500	8.6000 8.7000 9.0000 9.1000	2482 840 1015 270	4 2 2 1
ATLANTAPL	16,8500	16:29	2	16.95	-0.59 %	55	16.7000	16.8500	98	1	19	[+]
ATP	16.60 16.95	15.3000 18.6000	15:44 15:44 15:44 12:44	45 60 10 102	16,7000 16,7000 16,7000 16,6000	3 1 7 1	140 200 177 200	16.6000 16.5500 16.5000 16.4500	16.9500 17.0000 17.1000 17.3500	461 450 825 21	2 1 1 1
GREENX	2,0240	16:36	487	2.04	-0.59 %	2491	2.0240	2.0300	1511	523	1 059	[+]
GRX	2.01 2.05	1.8380 2.2460	16:32 16:19 16:19 16:18	489 14 819 21	2,0300 2,0320 2,0280 2,0280	4 1 3 2	4912 680 6574 9000	2.0220 2.0200 2.0180 2.0160	2.0320 2.0340 2.0360 2.0380	7878 1111 20 2342	2 1 2 4
ANSWEAR	25,4500	16:30	145	25.50	-0.59 %	826	25.4500	25.5000	46	8	202	[+]
ANR	25.35 26.00	22.9500 28.0500	16:27 16:27 16:27 16:26	18 11 10 5	25,4500 25,4500 25,4500 25,5000	3 5 4 5	760 644 1261 1417	25.4000 25.3500 25.3000 25.2500	25.6000 25.6500 25.7500 25.8000	130 10 79 1200	2 1 3 3
VRGSA	4,9600	16:03	60	4.98	-0.60 %	159	4.9300	4.9700	2769	8	39	[+]
VRG	4.91 4.98	4.4900 5.4600	15:41 15:31 14:51 14:51	43 99 97 600	4,9700 4,9700 4,9500 4,9500	3 4 3 2	3921 1270 2910 800	4.9200 4.9100 4.9000 4.8900	4.9800 4.9900 5.0000 5.0600	2980 3940 11151 400	2 3 4 1
ASBIS	29,6400	16:35	29	29.80	-0.60 %	54	29.6600	29.7600	54	28	832	[+]
ASB	29.50 29.82	26.8200 32.7800	16:35 16:35 16:30 16:30	54 4 47 54	29,6600 29,7000 29,7000 29,7000	1 2 2 3	54 750 114 1150	29.6400 29.6000 29.5800 29.5600	29.7800 29.8000 29.8200 29.8400	179 797 287 338	2 2 3 3
AMICA	63,6000	16:33	13	64.00	-0.62 %	16	63.6000	63.8000	45	8	485	[+]
AMC	63.30 64.50	57.6000 70.4000	16:33 16:30 16:30 16:30	37 31 45 2	63,6000 63,5000 63,5000 63,5000	3 4 6 6	110 149 155 157	63.5000 63.4000 63.3000 63.2000	63.9000 64.0000 64.4000 64.5000	58 34 48 152	1 1 1 3
WITTCHEN	15,8000	16:32	10	15.90	-0.63 %	1451	15.7400	15.8000	700	17	274	[+]
WTN	15.74 15.90	14.3200 17.4800	16:30 16:27 16:27 16:27	19 180 10 60	15,8000 15,8000 15,7600 15,7600	5 9 1 1	156 1596 20 100	15.7200 15.7000 15.6800 15.6600	15.8200 15.8400 15.8600 15.8800	644 250 520 84	1 10 4 4
PRAGMAINK	3,1400	13:00	1217	3.02	-0.63 %	2500	3.0200	3.1600	2775	8	24	[+]
PRI	3.02 3.14	2.7200 3.3200	09:59 09:52 09:00 09:00	36 3500 400 2354	3,0200 3,0200 3,0200 3,0200	3 2 1 1	960 107 100 100	3.0000 2.9400 2.9200 2.9000	3.1800 3.2000 3.2200 3.2400	20 20 52 40	1 1 2 2
GRUPAAZOTY	16,8700	16:32	68	16.98	-0.65 %	737	16.8300	16.8700	986	283	4 761	[+]
ATT	16.70 17.02	15.2900 18.6700	16:32 16:32 16:32 16:32	724 207 1 205	16,8700 16,8600 16,8500 16,8300	7 6 3 3	1545 913 536 2568	16.8200 16.8000 16.7900 16.7800	16.8800 16.8900 16.9000 16.9100	685 158 3859 964	4 2 8 1
LSISOFT	29,6000	10:06	1	29.60	-0.67 %	3746	29.6000	29.8000	2183	1	22	[+]
LSI	29.60 29.80	26.8000 32.4000	09:57 09:44 09:00 09:00	500 1 5 117	29,6000 29,8000 29,6000 29,6000	3 2 2 1	4295 1580 360 87	29.4000 29.2000 29.0000 28.0000	30.0000 30.2000 31.0000 31.2000	5170 3000 10 40	9 1 1 1
IFIRMA	29,7000	16:35	20	29.90	-0.67 %	6	29.6500	29.7000	3564	4	107	[+]
IFI	29.60 30.15	26.9500 32.8500	16:17 16:17 16:15 16:14	30 1 5 10	29,7000 29,7000 29,7000 29,7000	2 1 1 2	5 20 5 69	29.6000 29.5500 29.5000 29.3500	29.9500 30.0000 30.1000 30.2500	85 835 404 60	1 3 2 2
RYVU	29,3000	16:36	12	29.35	-0.68 %	319	29.1000	29.3000	87	50	1 446	[+]
RVU	28.15 29.40	26.4500 32.2500	16:31 16:30 16:30 16:30	17 12 5 34	29,1000 29,3500 29,3500 29,1000	2 3 2 2	130 2061 750 1000	29.0500 29.0000 28.9500 28.8500	29.3500 29.4000 29.4500 29.5000	365 200 178 1724	2 1 2 7
ALTA	1,4700	16:01	1998	1.51	-0.68 %	20	1.4550	1.4700	5000	49	73	[+]
AAT	1.46 1.51	1.3600 1.6600	14:52 14:34 14:34 14:34	2 2000 2000 998	1,4700 1,4700 1,4700 1,4700	3 2 4 1	3000 1207 1133 1000	1.4500 1.4300 1.4250 1.4200	1.4750 1.4800 1.4950 1.5000	9000 5123 3000 3087	2 3 1 2
ALTUSTFI	2,8800	14:49	2	2.93	-0.69 %	1000	2.8300	2.8800	1708	41	118	[+]
ALI	2.82 2.93	2.6400 3.2200	13:55 12:41 12:41 12:20	2249 10000 20 1000	2,8200 2,8700 2,8700 2,8700	1 2 1 1	7751 2800 10 10	2.8200 2.8000 2.7800 2.7700	2.8900 2.9000 2.9200 2.9300	2500 5500 6412 2400	1 2 3 2
SPYROSOFT	568,0000	15:40	20	572.00	-0.70 %	255	566.0000	568.0000	213	0	148	[+]
SPR	566.00 582.00	516.0000 628.0000	15:34 14:23 14:16 13:30	5 7 3 3	566,0000 566,0000 566,0000 568,0000	1 2 1 1	1 3 90 1	564.0000 560.0000 558.0000 556.0000	572.0000 578.0000 580.0000 582.0000	191 3 16 168	1 1 2 5
AGROTON	5,4800	16:30	192	5.60	-0.72 %	229	5.3800	5.5000	991	1	4	[+]
AGT	5.48 5.70	5.0400 6.1600	15:39 15:33 14:20 09:08	106 94 3 24	5,5000 5,5000 5,5600 5,6000	1 1 2 2	6 2 175 670	5.3600 5.3200 5.3000 5.2800	5.5800 5.6000 5.6600 5.7200	444 756 1000 337	3 3 1 1
NANOGROUP	2,7500	15:26	50	2.82	-0.72 %	4196	2.7100	2.7400	670	4	12	[+]
NNG	2.70 2.82	2.5400 3.1000	15:02 14:54 14:50 14:46	36 200 10 300	2,7500 2,7500 2,7500 2,7500	3 1 3 1	1122 300 1624 500	2.7000 2.6900 2.6800 2.6750	2.7500 2.7800 2.8000 2.8150	3230 200 3991 470	3 1 2 1
DEBICA	81,8000	16:29	1	82.30	-0.73 %	60	81.7000	81.8000	41	1	113	[+]
DBC	81.70 82.30	74.1000 90.5000	16:27 16:27 16:21 16:05	24 45 44 240	81,8000 82,1000 82,1000 81,8000	2 7 1 1	125 321 19 18	81.6000 81.5000 81.4000 81.3000	82.2000 82.3000 82.4000 82.5000	47 95 49 240	2 2 3 4
XTPL	79,3000	16:17	1	79.90	-0.75 %	9	79.1000	79.3000	101	1	65	[+]
XTP	79.00 80.80	72.0000 87.8000	16:17 15:29 15:29 15:29	9 141 5 4	79,3000 79,3000 79,2000 79,2000	2 1 2 4	85 5 95 144	79.0000 78.2000 78.1000 78.0000	79.4000 79.5000 79.9000 80.0000	144 80 5 150	1 1 1 1
CAVATINA	13,2000	15:07	20	13.00	-0.75 %	47	13.0500	13.2000	19	1	8	[+]
CAV	12.90 13.20	11.7000 14.3000	15:07 12:57 12:57 11:18	15 20 5 45	13,2000 13,1500 13,1500 13,1500	1 1 1 3	350 400 53 481	13.0000 12.9500 12.9000 12.8500	13.3000 13.4000 13.5000 13.6000	50 640 774 184	1 3 3 3
SFINKS	0,3770	16:16	150	0.38	-0.79 %	2200	0.3720	0.3770	8037	35	13	[+]
SFS	0.37 0.38	0.3410 0.4150	16:15 16:01 13:27 13:27	600 5 800 5300	0,3770 0,3770 0,3710 0,3720	2 2 1 2	23700 535 2000 1200	0.3710 0.3700 0.3660 0.3650	0.3780 0.3800 0.3820 0.3830	9000 24612 1164 3500	1 3 1 1
MENNICA	37,5000	16:35	2	38.10	-0.79 %	103	37.5000	37.7000	58	7	261	[+]
MNC	37.50 38.10	34.3000 41.9000	16:32 15:40 15:40 15:38	28 50 37 15	37,7000 37,6000 37,6000 37,6000	1 1 2 1	300 100 448 36	37.3000 37.0000 36.8000 36.7000	38.0000 38.1000 38.2000 38.4000	29 291 260 403	1 1 2 2
ZAMET	0,7440	16:26	6800	0.73	-0.80 %	20014	0.7440	0.7480	1500	292	216	[+]
ZMT	0.73 0.74	0.6620 0.8060	16:18 15:51 15:51 15:12	113186 1000 1730 53	0,7440 0,7440 0,7440 0,7440	3 1 2 2	12803 43520 2708 3654	0.7340 0.7320 0.7300 0.7280	0.7520 0.7540 0.7580 0.7600	10309 14669 2071 3152	2 1 2 2
SIMFABRIC	1,7340	15:37	1	1.67	-0.80 %	31	1.6580	1.7140	112	11	19	[+]
SIM	1.67 1.73	1.5040 1.8360	15:37 15:37 15:37 14:40	21 10 838 100	1,7120 1,7100 1,6900 1,6700	1 1 2 2	7 930 1020 3000	1.6560 1.6520 1.6500 1.6400	1.7160 1.7280 1.7300 1.7340	112 10 2000 499	1 1 1 1
SCPFL	144,4000	16:31	5	146.60	-0.82 %	63	144.2000	144.4000	1	3	419	[+]
SCP	144.00 146.60	132.0000 161.2000	16:30 16:27 16:27 16:27	4 5 40 5	144,8000 145,2000 145,0000 145,0000	4 3 2 2	163 31 21 55	144.0000 143.8000 143.4000 143.2000	145.4000 145.6000 145.8000 146.0000	23 34 55 121	2 2 2 3
WIRTUALNA	59,5000	16:32	36	60.00	-0.83 %	97	59.5000	59.9000	526	20	1 151	[+]
WPL	58.00 60.00	54.0000 66.0000	16:32 16:30 16:26 16:26	10 1 5 33	59,5000 59,9000 59,8000 59,7000	3 1 2 1	96 310 108 1110	59.4000 59.3000 59.2000 59.1000	60.0000 60.1000 60.2000 60.3000	354 135 100 19	4 2 1 1
STALPROD	239,0000	15:16	1	241.00	-0.83 %	49	239.0000	241.0000	30	0	20	[+]
STP	239.00 241.00	217.0000 265.0000	15:16 15:15 15:15 15:15	2 2 2 1	239,0000 240,0000 240,0000 240,0000	1 4 4 8	5 52 59 132	238.0000 237.0000 236.0000 235.0000	242.0000 243.0000 244.0000 245.0000	31 342 10 105	2 1 1 2
VIGOSYS	466,0000	16:24	2	474.00	-0.85 %	9	464.0000	466.0000	2	0	55	[+]
VGO	464.00 474.00	427.0000 520.0000	16:18 16:09 15:08 15:08	1 1 19 1	466,0000 466,0000 466,0000 466,0000	1 1 2 1	25 8 4 10	462.0000 461.0000 460.0000 459.0000	470.0000 472.0000 474.0000 475.0000	25 11 3 25	1 1 1 4
BETACOM	4,6600	11:51	55	4.68	-0.85 %	948	4.6600	4.8200	28	0	2	[+]
BCM	4.66 4.82	4.2200 5.1000	11:45 11:44 09:05 09:00	40 60 15 100	4,6800 4,7000 4,8200 4,6800	2 1 3 1	2800 3 476 141	4.6400 4.6200 4.6000 4.5200	4.8400 4.8600 4.8800 4.9000	1750 4769 106 979	1 1 1 1
DEVELIA	8,1300	16:34	12	8.28	-0.85 %	734	8.1100	8.1300	261	103	825	[+]
DVL	7.93 8.28	7.4600 9.1000	16:33 16:33 16:32 16:32	230 8 12 571	8,1200 8,1200 8,1200 8,1200	3 1 4 4	2730 199 7408 3711	8.1000 8.0800 8.0700 8.0600	8.1400 8.1500 8.1600 8.1700	1015 1599 3494 750	2 3 3 1
KCI	0,9200	16:03	67	0.93	-0.86 %	3984	0.9080	0.9200	4892	3	3	[+]
KCI	0.91 0.93	0.8360 1.0200	15:48 15:03 15:03 14:17	4 41 78 3270	0,9080 0,9200 0,9180 0,9180	2 1 2 2	5739 5000 4277 5320	0.9060 0.9040 0.9020 0.9000	0.9280 0.9360 0.9380 0.9400	4221 6012 5000 3000	4 1 1 1
COMPREMUM	0,9160	16:35	1	0.92	-0.87 %	1082	0.9100	0.9160	6019	93	85	[+]
CPR	0.91 0.96	0.8320 1.0150	15:55 15:09 15:09 14:44	450 5450 5500 2468	0,9100 0,9160 0,9100 0,9100	2 1 1 1	12615 5000 3000 1000	0.9080 0.9060 0.9040 0.9020	0.9180 0.9220 0.9340 0.9400	10000 20000 12 7979	1 1 1 1
DELKO	6,8600	16:29	2	6.92	-0.87 %	1012	6.7600	6.8600	781	32	219	[+]
DEL	6.74 6.92	6.2400 7.6000	16:28 16:21 16:21 16:09	3 214 36 40	6,8600 6,8600 6,8000 6,8000	4 5 6 2	1255 2255 1017 509	6.7400 6.7200 6.7000 6.6600	6.8800 6.9000 6.9200 6.9400	1459 2450 1779 1710	3 4 2 4
KPPD	22,6000	13:30	47	22.60	-0.88 %	22	22.2000	22.6000	253	0	1	[+]
KPD	22.60 22.60	20.4000 24.8000	12:01 09:00 09:00 09:00	22 129 65 56	22,8000 22,6000 22,6000 22,6000	2 1 3 1	391 4 131 33	22.0000 21.6000 20.0000 19.6000	22.8000 23.0000 24.0000 24.8000	58 335 25 65	1 1 1 1
LESS	0,2260	13:39	900	0.23	-0.88 %	100	0.2230	0.2260	2000	3	1	[+]
LES	0.22 0.23	0.2070 0.2510	12:13 12:13 11:48 11:48	50 475 50 50	0,2230 0,2230 0,2230 0,2240	1 2 4 1	50 1637 8993 50	0.2220 0.2210 0.2200 0.2190	0.2280 0.2290 0.2300 0.2310	100 8140 3250 100	2 2 5 2
BOWIM	4,4600	16:15	288	4.49	-0.89 %	668	4.4500	4.4600	700	2	8	[+]
BOW	4.45 4.49	4.0500 4.9300	16:02 16:02 15:27 15:22	317 395 50 20	4,4600 4,4600 4,4600 4,4700	1 1 2 2	175 138 310 213	4.4400 4.4300 4.4200 4.4100	4.4700 4.4800 4.4900 4.5000	916 769 2932 6723	1 1 2 6
TSGAMES	89,2000	16:35	14	90.00	-0.89 %	61	88.9000	89.2000	153	8	720	[+]
TEN	88.70 90.00	81.0000 99.0000	16:34 16:34 16:34 16:34	100 35 63 4	89,1000 89,0000 89,0000 89,0000	6 5 11 8	188 282 289 341	88.8000 88.7000 88.6000 88.5000	89.3000 89.4000 89.5000 89.6000	100 1 56 340	1 1 2 2
OPONEOPL	87,0000	16:30	4	88.00	-0.91 %	420	86.8000	87.0000	118	12	1 036	[+]
OPN	86.00 89.40	79.2000 96.8000	16:26 16:20 16:19 16:19	6 1 47 1	86,8000 86,8000 86,8000 87,0000	2 5 8 18	2 18 199 1530	86.6000 86.4000 86.2000 86.0000	87.6000 87.8000 88.0000 88.2000	12 157 206 124	2 2 2 2
TATRY MOUNTAIN	106,0000	09:00	1	106.00	-0.93 %	2	86.5000	102.0000	29	0	1	[+]
TMR	106.00 106.00	95.5000 116.0000	09:00 09:00 11:06 10:08	9 1 34 1	106,0000 106,0000 107,0000 89,0000	2 1 1 1	3 8 40 12	86.0000 85.0000 84.5000 81.5000	103.0000 105.0000 106.0000 107.0000	10 213 215 216	1 2 1 1
GTC	3,1400	16:35	130	3.19	-0.95 %	839	3.1300	3.1500	31	1	4	[+]
GTC	3.14 3.19	2.8800 3.5000	16:13 16:05 15:32 14:58	69 131 386 250	3,1500 3,1500 3,1500 3,1500	4 1 1 1	1035 170 2500 420	3.1200 3.0800 3.0600 3.0500	3.1700 3.1800 3.1900 3.2100	4 1400 2374 5059	1 1 4 2
ASSECOSEE	62,2000	16:35	1	63.90	-0.96 %	500	62.0000	62.2000	12	3	167	[+]
ASE	61.30 63.90	57.6000 70.2000	16:33 16:33 16:31 16:31	1 1 1 2	62,2000 62,2000 62,2000 62,2000	1 1 3 2	20 20 30 195	61.8000 61.6000 61.5000 61.4000	62.3000 62.4000 62.5000 62.9000	86 50 50 254	2 1 1 1
PHARMENA	3,0200	16:05	45	3.05	-0.98 %	11	2.9900	3.0400	1216	1	3	[+]
PHR	3.00 3.05	2.7500 3.3500	15:43 11:55 11:47 11:46	5 7 782 218	3,0300 3,0400 3,0000 3,0000	1 1 2 2	500 4 9 8	2.9700 2.9300 2.9200 2.9100	3.0500 3.0600 3.0800 3.0900	1032 1000 500 197	1 2 1 1
BIOTON	4,0000	16:34	174	4.00	-0.99 %	2100	3.9900	4.0000	1000	35	139	[+]
BIO	3.98 4.07	3.6000 4.4000	16:34 16:34 16:33 16:22	300 987 400 1	4,0000 4,0000 3,9900 4,0000	3 1 1 4	2057 5 114 710	3.9800 3.9700 3.9600 3.9400	4.0200 4.0300 4.0400 4.0700	537 596 10787 3000	1 2 2 1
AMREST	13,8600	16:34	69	14.00	-1.00 %	735	13.8200	13.8800	494	31	427	[+]
EAT	13.80 14.00	12.6000 15.4000	16:32 16:32 16:32 16:32	145 200 261 139	13,8400 13,8600 13,8400 13,8400	4 1 3 3	3900 150 1654 2109	13.8000 13.7800 13.7600 13.7400	13.9000 13.9400 13.9600 13.9800	500 2898 1977 2150	1 3 4 5
NEWAG	98,2000	16:34	1	99.30	-1.01 %	90	98.2000	98.8000	124	7	666	[+]
NWG	97.80 99.60	89.4000 109.2000	16:34 16:23 16:23 16:10	4 4 10 4	98,6000 98,2000 98,2000 98,8000	5 1 2 1	43 47 541 50	98.0000 97.9000 97.8000 97.6000	98.9000 99.0000 99.2000 99.3000	35 149 111 258	1 6 3 2
IZOLACJA	3,9000	16:32	1	3.95	-1.02 %	164	3.9000	3.9400	1990	0	1	[+]
IZO	3.90 3.97	3.5600 4.3400	15:22 09:44 09:26 09:00	10 100 60 1	3,9400 3,9400 3,9000 3,9700	1 1 1 2	498 2000 2100 805	3.7900 3.7800 3.7700 3.7500	3.9500 3.9700 3.9800 4.0000	2367 2088 50 458	1 3 1 2
HARPER	5,7200	16:34	60	5.78	-1.04 %	435	5.6000	5.7400	350	13	73	[+]
HRP	5.56 5.78	5.2200 6.3400	16:34 16:31 16:09 16:02	45 365 10 10	5,7200 5,6000 5,7000 5,5600	2 1 1 2	1354 232 172 236	5.5600 5.5400 5.5200 5.5000	5.7600 5.7800 5.8200 5.8400	100 252 1389 186	1 2 2 1
POLENERGIA	56,0000	16:19	1	56.80	-1.06 %	95	56.2000	56.6000	25	1	45	[+]
PEP	55.80 56.80	51.2000 62.4000	15:56 15:56 15:56 15:56	60 20 5 5	56,4000 56,4000 56,4000 56,4000	4 3 3 3	86 665 305 694	56.0000 55.8000 55.6000 55.4000	56.8000 57.0000 57.2000 57.4000	309 314 270 248	3 3 2 2
ATENDE	2,8100	16:31	13	2.86	-1.06 %	4987	2.8100	2.8400	6076	34	95	[+]
ATD	2.80 2.86	2.5800 3.1400	16:24 16:21 16:21 16:12	1 1880 1600 100	2,8000 2,8100 2,8100 2,8100	2 2 3 1	10080 1577 643 210	2.8000 2.7900 2.7800 2.7700	2.8600 2.8700 2.8900 2.9000	3661 250 6421 1598	1 1 3 1
WOODPCKR	2,7500	11:52	21	2.77	-1.08 %	655	2.7500	2.7700	859	0	1	[+]
WPR	2.75 2.77	2.5000 3.0400	10:59 09:00 16:49 16:01	324 5 200 264	2,7500 2,7700 2,7800 2,7800	2 3 3 1	2435 114 618 2799	2.7200 2.7100 2.7000 2.6800	2.7800 2.8000 2.8100 2.8400	1245 3419 2670 1000	2 1 1 1
APATOR	22,5000	16:30	27	22.85	-1.10 %	864	22.5000	22.7500	26	9	194	[+]
APT	22.50 22.90	20.6000 25.1000	16:30 16:30 16:23 16:23	100 6 24 2	22,5000 22,5000 22,7500 22,7500	2 4 3 4	550 959 100 296	22.4500 22.4000 22.3500 22.3000	22.8000 22.9000 22.9500 23.0000	232 682 63 400	3 1 4 1
MOVIEGAMES	9,7800	16:25	85	9.89	-1.11 %	2	9.7200	9.7800	2	1	14	[+]
MOV	9.67 9.89	8.9100 10.8600	14:20 14:20 14:11 14:11	128 17 372 172	9,7000 9,7100 9,7000 9,7000	1 1 1 1	2 2 2 2	9.7100 9.7000 9.6900 9.6800	9.8000 9.8200 9.8300 9.8400	485 22 50 100	2 2 1 1
TOYA	9,7900	16:26	40	9.96	-1.11 %	287	9.7700	9.7900	208	46	451	[+]
TOA	9.76 10.02	8.9700 10.9400	16:22 16:16 16:04 16:02	1000 2 150 20	9,8000 9,8000 9,8000 9,8000	2 3 2 1	150 310 400 430	9.7600 9.7500 9.7400 9.7300	9.8700 9.8800 9.8900 9.9000	17 50 345 200	1 1 2 1
DOMDEV	263,0000	16:36	4	266.00	-1.13 %	41	263.0000	264.0000	40	2	522	[+]
DOM	261.50 266.00	239.5000 292.5000	16:36 16:36 16:36 16:36	6 11 7 3	263,0000 263,5000 263,5000 263,5000	3 8 4 3	72 63 56 102	262.5000 262.0000 261.5000 261.0000	264.5000 265.0000 265.5000 266.0000	367 56 53 156	2 2 2 2
POLWAX	1,2750	16:08	1000	1.29	-1.16 %	2370	1.2650	1.2750	1976	12	16	[+]
PWX	1.27 1.29	1.1600 1.4100	13:52 13:18 13:17 13:16	360 2500 2500 10	1,2650 1,2650 1,2650 1,2650	6 5 2 1	32921 13674 1510 1250	1.2600 1.2500 1.2400 1.2200	1.2900 1.3000 1.3100 1.3150	1582 3324 10 292	1 4 1 1
MWTRADE	3,3400	11:53	1	3.36	-1.18 %	505	3.1800	3.2800	1693	0	1	[+]
MWT	3.16 3.36	3.0400 3.6800	10:48 09:40 09:38 16:04	190 200 2 100	3,1600 3,3600 3,3600 3,3800	1 3 2 1	810 535 1010 370	3.1600 3.1400 3.1000 3.0200	3.3000 3.3600 3.3800 3.4000	829 1298 1102 1010	1 1 2 2
ARCTIC	8,3100	16:18	370	8.41	-1.19 %	780	8.3200	8.3600	1646	31	260	[+]
ATC	8.31 8.41	7.5700 9.2500	16:18 16:18 16:18 16:18	200 6370 100 1000	8,3100 8,3100 8,3200 8,3200	2 5 2 1	2181 3088 900 200	8.3100 8.3000 8.2800 8.2700	8.3800 8.3900 8.4000 8.4100	2415 10820 4864 1320	5 5 8 3
FEERUM	12,4000	14:25	111	13.00	-1.20 %	10	12.1500	12.5000	112	0	1	[+]
FEE	12.40 13.00	11.7000 14.3000	10:18 09:00 17:00 12:25	3 2 2 5	12,9500 13,0000 12,5500 12,5500	1 1 2 1	20 629 365 252	12.1000 12.0500 12.0000 11.9000	12.6000 12.9500 13.0000 13.1000	627 100 100 1861	1 1 1 2
VINDEXUS	12,2500	15:45	39	12.45	-1.21 %	111	12.2500	12.3500	1213	3	35	[+]
VIN	12.20 12.45	11.2500 13.6500	15:45 14:40 13:36 13:36	5 2 358 22	12,2500 12,3500 12,2000 12,2000	1 2 1 2	1380 709 211 680	12.2000 12.1000 12.0500 12.0000	12.4000 12.4500 12.5000 12.5500	2000 744 1510 712	1 1 3 3
ARTIFEX	13,0000	16:03	5	13.18	-1.22 %	55	13.0000	13.1800	993	2	26	[+]
ART	13.00 13.18	11.8800 14.4800	16:02 15:32 15:31 15:12	10 1 99 1	13,1800 13,1800 13,1600 13,1600	1 2 2 1	100 600 523 625	12.9600 12.9000 12.8800 12.8200	13.2400 13.3800 13.4000 13.4400	1000 598 1872 100	2 1 4 1
ULTGAMES	12,1000	16:01	110	12.25	-1.22 %	11	11.9500	12.1000	1176	3	34	[+]
ULG	11.80 12.25	11.0500 13.4500	15:40 15:38 15:29 15:06	100 29 100 1	12,0500 11,8500 11,9500 11,9500	2 2 3 2	211 22 148 190	11.9000 11.8500 11.8000 11.7500	12.2500 12.4500 12.6000 12.6500	376 680 400 100	2 2 2 1
KOGENERA	64,4000	15:48	25	64.20	-1.23 %	26	64.3000	64.6000	250	3	177	[+]
KGN	64.00 65.20	57.8000 70.6000	15:48 15:38 15:34 15:34	251 24 1 1	64,4000 64,4000 64,7000 64,4000	2 1 2 1	74 100 70 51	64.2000 64.1000 64.0000 63.9000	64.7000 64.8000 65.0000 65.2000	24 244 220 633	1 2 3 2
WARIMPEX	2,3900	15:57	307	2.42	-1.24 %	200	2.4000	2.4700	401	10	24	[+]
WXF	2.39 2.49	2.1800 2.6600	15:57 15:57 15:57 15:57	600 351 212 330	2,4000 2,4100 2,4200 2,4400	1 2 2 1	1093 700 1300 211	2.3900 2.3800 2.3700 2.3600	2.4800 2.4900 2.5000 2.5100	355 836 15188 278	1 2 7 1
PCCEXOL	2,2900	16:21	921	2.30	-1.29 %	85	2.2900	2.3000	6762	40	93	[+]
PCX	2.29 2.32	2.0700 2.5300	16:21 16:21 16:13 15:57	880 199 400 40	2,2900 2,2900 2,2900 2,2900	10 7 4 4	7796 7161 13805 655	2.2800 2.2700 2.2600 2.2500	2.3100 2.3200 2.3300 2.3400	220 2967 5252 5205	2 3 6 6
BIOMAXIMA	11,4000	15:59	15	11.60	-1.30 %	195	11.4000	11.5500	2457	5	58	[+]
BMX	11.40 11.65	10.4500 12.7500	15:46 15:46 14:31 13:56	153 96 4 1000	11,5500 11,5500 11,5500 11,4500	3 5 2 1	168 323 500 5	11.3500 11.3000 11.2500 11.2000	11.6000 11.6500 11.7000 11.7500	1200 5122 539 1376	2 1 4 6
JSW	21,8600	16:36	161	22.00	-1.31 %	339	21.8600	21.8900	570	1 137	24 182	[+]
JSW	20.60 22.05	19.8000 24.2000	16:36 16:36 16:36 16:36	264 16 50 323	21,8800 21,8800 21,8700 21,8700	4 3 1 3	1237 298 2 517	21.8500 21.8400 21.8300 21.8200	21.9000 21.9200 21.9300 21.9400	925 614 1700 1757	4 3 1 1
BNPPL	112,5000	16:28	12	114.00	-1.32 %	232	112.5000	113.5000	250	1	65	[+]
BNP	112.50 114.00	103.0000 125.0000	16:01 15:51 15:46 15:46	1 250 19 31	112,5000 113,5000 113,5000 113,5000	10 7 3 2	404 437 291 146	112.0000 111.5000 111.0000 110.5000	114.0000 114.5000 115.0000 116.0000	198 271 115 235	3 3 3 5
ATMGRUPA	3,7100	16:06	550	3.76	-1.33 %	401	3.7100	3.7400	2938	12	46	[+]
ATG	3.71 3.76	3.3900 4.1300	15:27 15:27 15:11 14:58	1189 311 500 500	3,7200 3,7200 3,7200 3,7200	1 3 1 2	450 1156 2000 400	3.7000 3.6900 3.6800 3.6700	3.7500 3.7600 3.7800 3.7900	3436 3980 1050 791	2 1 2 1
SECOGROUP	29,6000	09:34	70	29.60	-1.33 %	260	29.0000	30.0000	800	1	17	[+]
SWG	29.60 29.60	26.8000 32.4000	09:23 13:57 10:23 09:10	500 2 55 1	29,6000 30,0000 29,6000 29,8000	1 1 1 1	80 100 200 1	28.2000 28.0000 27.0000 26.4000	30.2000 31.0000 31.6000 32.0000	1 500 68 647	1 1 2 1
EUROTEL	28,6000	16:34	4	29.00	-1.38 %	46	28.6000	28.9000	94	2	55	[+]
ETL	28.50 29.00	26.1000 31.9000	16:34 16:34 16:06 15:58	8 88 7 62	28,6000 28,6000 28,6000 29,0000	2 1 2 5	74 4 229 1006	28.5000 28.4000 28.3000 28.2000	29.0000 29.2000 29.3000 29.4000	115 55 297 35	1 1 1 1
RENDER	71,6000	16:03	100	72.80	-1.38 %	100	71.0000	71.6000	20	1	50	[+]
RND	71.60 73.80	65.6000 80.0000	16:03 13:48 11:34 11:33	30 20 50 100	71,6000 71,6000 71,6000 72,6000	3 1 1 1	30 1 24 23	70.0000 69.6000 68.6000 68.4000	73.8000 74.0000 74.4000 74.6000	47 40 65 8	3 2 1 2
BOGDANKA	18,2200	16:36	78	18.38	-1.41 %	12	18.2000	18.2200	52	90	1 622	[+]
LWB	17.88 18.48	16.5600 20.2000	16:34 16:33 16:29 16:28	70 88 47 85	18,2200 18,2000 18,2000 18,2000	3 2 2 4	2801 448 564 528	18.1600 18.1200 18.1000 18.0800	18.2400 18.2800 18.3000 18.3200	247 75 1649 256	2 1 6 2
ODLEWNIE	10,4000	16:36	2	10.70	-1.42 %	310	10.4000	10.6000	3831	4	40	[+]
ODL	10.35 10.75	9.6400 11.7500	16:32 16:24 16:24 16:10	23 1 13 240	10,4000 10,6000 10,4000 10,4000	5 1 2 2	2320 500 800 550	10.3500 10.3000 10.2500 10.2000	10.7000 10.7500 10.8000 10.8500	752 474 2000 1294	2 2 1 3
CAPTORTX	69,6000	16:27	170	70.40	-1.42 %	396	69.6000	69.8000	137	7	471	[+]
CTX	69.00 70.80	63.4000 77.4000	16:02 15:41 15:36 15:35	129 5 250 250	69,6000 69,6000 69,6000 69,6000	2 2 3 1	428 328 325 2	69.4000 69.2000 69.0000 68.6000	70.0000 70.2000 70.4000 70.8000	320 50 337 85	2 1 2 2
MEDICALG	34,4000	16:36	30	34.90	-1.43 %	108	34.1500	34.4000	130	25	850	[+]
MDG	34.05 34.90	31.4500 38.3500	16:35 16:35 16:34 16:34	3 8 1 1	34,4000 34,2500 34,2000 34,4000	1 5 3 2	100 274 500 45	34.1000 34.0500 34.0000 33.9500	34.4500 34.5000 34.5500 34.6000	215 250 549 103	3 2 1 2
KRVITAMIN	10,2500	12:42	174	10.40	-1.44 %	309	10.2500	10.4000	4058	0	2	[+]
KVT	10.25 10.40	9.3600 11.4000	11:14 17:00 17:00 16:40	10 1 1 125	10,4000 10,4000 10,4000 10,2500	3 2 1 1	534 6 2 2	10.2000 10.1500 10.1000 10.0500	10.4500 10.5000 10.5500 10.6000	257 2403 905 1000	2 6 3 1
VIVID	0,8140	15:44	1180	0.82	-1.45 %	820	0.8140	0.8300	1075	11	9	[+]
VVD	0.81 0.84	0.7360 0.8960	15:44 15:43 15:06 15:06	20 1000 74 916	0,8140 0,8320 0,8320 0,8300	1 3 2 2	44 285 147 1044	0.8120 0.8100 0.8060 0.8040	0.8320 0.8340 0.8380 0.8400	7461 7095 1988 4000	1 1 1 1
YARRL	6,7400	15:58	70	6.84	-1.46 %	306	6.7400	6.8000	100	1	5	[+]
YRL	6.68 6.84	6.1600 7.5200	15:09 14:52 14:27 14:27	25 60 60 60	6,8200 6,7400 6,7400 6,7400	1 1 4 4	2 5 288 167	6.7000 6.6800 6.6600 6.6400	6.8200 6.8400 6.8800 6.9000	1934 3680 206 2000	5 4 4 1
INC SA	1,6650	14:24	63	1.74	-1.48 %	1311	1.6200	1.6650	1728	12	20	[+]
INC	1.62 1.74	1.5700 1.9100	13:36 13:24 11:06 10:49	798 269 433 2796	1,6300 1,6300 1,6300 1,6200	1 2 1 1	404 11500 2000 432	1.6100 1.5700 1.5500 1.5200	1.6700 1.6750 1.7100 1.7400	35237 2130 2100 5049	3 1 1 2
AIGAMES	0,9320	16:35	12	0.95	-1.48 %	300	0.8900	0.9320	188	16	14	[+]
ALG	0.89 0.95	0.8520 1.0400	16:31 16:31 16:31 16:31	100 100 1128 300	0,9320 0,9320 0,8880 0,8900	2 1 1 2	1372 700 1455 886	0.8880 0.8800 0.8780 0.8640	0.9340 0.9400 0.9460 0.9520	1585 1411 26 510	1 1 1 2
BEST	26,6000	13:23	34	27.00	-1.48 %	176	26.6000	27.0000	512	0	5	[+]
BST	26.60 27.00	24.4000 29.6000	13:22 09:40 14:09 11:56	36 100 18 54	26,6000 27,0000 27,0000 26,6000	5 3 4 2	187 562 472 189	26.4000 26.2000 26.0000 25.8000	27.8000 28.0000 28.4000 28.6000	100 1000 20 95	1 1 1 1
GAMEOPS	10,5200	16:31	1	10.52	-1.50 %	17	10.4000	10.5000	250	13	133	[+]
GOP	10.12 10.62	9.4700 11.5600	16:31 16:31 16:31 16:31	8 63 125 94	10,4000 10,4000 10,3800 10,3800	1 2 1 2	760 144 300 337	10.2000 10.1600 10.1400 10.1200	10.5200 10.6600 10.6800 10.9000	278 684 730 4	1 1 1 1
MAKARONPL	22,4000	16:05	5	22.95	-1.54 %	2	22.4500	22.8000	72	1	19	[+]
MAK	22.25 23.00	20.7000 25.2000	16:04 16:04 16:04 14:38	1 1 1 4	22,4000 22,4000 22,4000 22,8500	2 3 4 3	16 111 51 1143	22.4000 22.3500 22.3000 22.2500	22.8500 22.9000 22.9500 23.0000	268 50 146 2158	4 1 3 2
KSGAGRO	3,8000	15:02	200	3.88	-1.55 %	450	3.6800	3.8000	1200	4	15	[+]
KSG	3.64 3.88	3.5000 4.2600	14:45 14:17 13:54 13:35	350 375 410 569	3,6800 3,6600 3,6500 3,6400	1 1 1 2	215 358 2000 1653	3.6600 3.6400 3.6200 3.6100	3.8300 3.8600 3.8700 3.8800	700 5095 305 1223	1 3 2 2
QUERCUS	12,6000	16:23	1	12.80	-1.56 %	483	12.5000	12.6000	492	17	218	[+]
QRS	12.35 12.80	11.5500 14.0500	16:21 16:14 15:47 15:46	1 39 5 1	12,6000 12,5000 12,6000 12,6000	3 3 2 2	741 3733 1000 660	12.4000 12.3500 12.3000 12.2500	12.6500 12.7000 12.7500 12.8000	813 1526 3271 300	2 3 3 1
KERNEL	19,8800	16:34	31	20.50	-1.58 %	350	19.6400	19.8800	2086	13	258	[+]
KER	19.60 20.65	18.4600 22.5500	16:32 16:31 16:31 16:25	35 105 45 42	19,8600 19,8600 19,8600 19,8600	3 1 1 3	426 1515 408 3198	19.6200 19.6000 19.5800 19.5000	20.0000 20.2000 20.3000 20.5500	1106 500 38 60	2 1 1 1
PGFGROUP	0,4920	16:18	81	0.50	-1.60 %	2919	0.4920	0.5100	3000	31	15	[+]
PGV	0.49 0.51	0.4500 0.5500	13:42 13:41 13:41 13:39	271 2620 2109 1000	0,5120 0,4940 0,4900 0,4900	1 1 1 1	3000 2620 1000 2000	0.4900 0.4880 0.4820 0.4810	0.5120 0.5180 0.5200 0.5220	2006 2200 2000 3740	2 1 1 1
SYGNITY	97,4000	16:28	9	99.60	-1.62 %	103	97.4000	97.8000	13	3	280	[+]
SGN	97.00 100.00	89.8000 109.5000	16:28 16:28 16:20 15:58	6 1 6 1	97,8000 97,8000 97,4000 98,0000	1 4 2 2	50 131 49 101	97.2000 97.0000 96.8000 96.4000	98.0000 98.8000 99.0000 99.2000	283 1 112 15	3 1 1 1
MIRBUD	13,9500	16:36	293	14.16	-1.69 %	837	13.9100	13.9500	984	474	6 554	[+]
MRB	13.69 14.20	12.7500 15.5700	16:36 16:35 16:35 16:35	313 88 1 128	13,9500 13,9500 13,9500 13,9400	2 3 1 3	2398 4500 578 1278	13.9000 13.8900 13.8800 13.8500	13.9600 13.9800 13.9900 14.0000	128 1128 100 4049	1 2 1 8
PKPCARGO	12,7700	16:36	288	13.10	-1.69 %	956	12.7700	12.8400	703	119	1 526	[+]
PKP	12.60 13.10	11.7900 14.4100	16:35 16:35 16:35 16:34	220 50 26 235	12,7700 12,7700 12,7800 12,7700	1 1 1 2	1251 100 1000 385	12.7600 12.7400 12.7100 12.7000	12.8500 12.8600 12.8700 12.9000	1909 200 100 411	4 1 1 2
WASKO	1,6700	16:36	1111	1.67	-1.76 %	89	1.6700	1.6900	730	4	7	[+]
WAS	1.67 1.69	1.5050 1.8350	10:18 10:14 10:14 09:02	10 637 500 10	1,6900 1,6850 1,6850 1,6900	1 1 3 4	434 500 2568 2216	1.6650 1.6600 1.6550 1.6500	1.6950 1.7000 1.7050 1.7100	680 558 677 940	1 1 1 2
BOOMBIT	6,3800	16:34	78	6.50	-1.85 %	91	6.3200	6.3800	1095	4	26	[+]
BBT	6.28 6.54	5.8600 7.1400	16:21 14:28 13:35 13:18	199 9 1 355	6,3800 6,3800 6,3800 6,3000	1 2 3 1	75 124 417 260	6.3000 6.2600 6.2400 6.2200	6.4000 6.4400 6.4800 6.5000	450 10 60 860	1 1 1 3
INTERBUD	2,1100	16:10	30	2.04	-1.86 %	50	2.0100	2.1100	249	2	4	[+]
ITB	2.01 2.11	1.8400 2.2400	16:10 12:32 12:30 12:30	20 279 500 247	2,1100 2,0300 2,0100 2,0200	1 1 1 1	70 332 291 400	2.0000 1.9800 1.9700 1.9600	2.1200 2.1400 2.1500 2.1600	695 3500 10047 6490	1 2 5 2
PURE	4,2680	16:31	5	4.24	-1.89 %	4	4.2220	4.2660	15	6	24	[+]
PUR	4.15 4.30	3.8160 4.6640	16:31 16:30 16:30 16:30	15 2 3 14	4,2660 4,2200 4,2220 4,2220	1 1 3 3	1222 333 1010 1412	4.2200 4.1620 4.1600 4.1540	4.2680 4.2800 4.2960 4.2980	392 495 2097 1461	1 1 2 1
BBIDEVNFI	5,0500	16:01	530	5.10	-1.94 %	2477	5.0000	5.0500	5740	3	13	[+]
BBD	5.00 5.15	4.6000 5.6000	16:01 15:45 15:01 13:34	625 1 154 200	5,0500 5,0000 5,0000 5,0500	1 1 3 2	3 186 1303 922	4.9600 4.9200 4.9000 4.8600	5.1000 5.1500 5.2000 5.3000	3400 102 300 291	1 3 1 2
SNIEZKA	80,4000	15:44	1	80.40	-1.95 %	2	80.4000	81.0000	78	1	68	[+]
SKA	78.60 81.00	72.4000 88.4000	15:30 15:27 14:23 12:56	23 28 5 3	80,4000 80,4000 81,0000 80,0000	1 1 4 3	15 500 58 34	79.6000 79.4000 79.0000 78.8000	81.2000 82.0000 82.2000 83.0000	10 10 111 27	1 1 2 2
3RGAMES	0,7020	16:36	79	0.71	-1.96 %	11589	0.7000	0.7020	2141	78	54	[+]
3RG	0.67 0.71	0.6440 0.7840	16:17 16:15 16:15 16:03	285 1811 1600 1189	0,7020 0,7000 0,6980 0,7000	1 2 2 1	1111 4396 4700 100	0.6760 0.6740 0.6700 0.6660	0.7040 0.7060 0.7080 0.7100	20 20 20 3010	1 1 1 3
BRAND24	60,0000	16:23	83	60.00	-1.96 %	172	60.0000	60.6000	509	3	184	[+]
B24	58.80 61.00	54.0000 66.0000	15:48 15:04 15:04 14:15	1 18 96 29	60,6000 60,0000 60,0000 60,0000	1 1 1 1	200 500 400 29	59.2000 59.0000 58.6000 58.2000	61.0000 61.4000 61.6000 62.0000	641 10 10 141	6 1 1 3
NTTSYSTEM	8,7600	15:49	200	9.10	-2.01 %	1200	8.7600	8.9000	100	13	110	[+]
NTT	8.72 9.10	8.2000 10.0000	15:30 15:24 15:23 15:23	840 2978 1689 311	8,8000 8,7200 8,7200 8,7400	6 4 2 1	3255 6656 310 150	8.7200 8.7000 8.6600 8.6400	8.9200 8.9400 9.0000 9.0200	594 500 100 480	2 1 1 2
POLTREG	24,0000	16:34	3	25.80	-2.04 %	97	24.0000	24.1000	200	1	19	[+]
PTG	23.90 25.90	23.3000 28.3000	14:47 14:37 14:37 13:19	38 50 10 45	24,3000 24,3000 24,3000 23,9000	3 2 1 2	252 77 1 280	23.8000 23.7000 23.6000 23.5000	24.5000 25.2000 25.3000 25.4000	87 54 55 1	1 1 1 1
VOXEL	123,0000	16:37	8	126.80	-2.07 %	9	123.0000	123.4000	73	5	675	[+]
VOX	122.40 127.40	114.2000 139.4000	16:31 16:31 16:30 16:30	8 2 2 10	122,8000 122,8000 122,8000 122,8000	2 3 7 4	109 69 143 82	122.8000 122.6000 122.4000 122.2000	123.6000 123.8000 124.0000 124.2000	19 8 89 15	1 1 2 1
WIELTON	5,6500	16:36	10	5.77	-2.08 %	61	5.6500	5.6800	1000	139	787	[+]
WLT	5.60 5.77	5.2000 6.3400	16:36 16:30 16:29 16:28	10 50 2000 198	5,6500 5,6900 5,6600 5,6800	3 4 6 3	2504 2119 278 2004	5.6400 5.6300 5.6200 5.6100	5.6900 5.7000 5.7100 5.7400	832 3229 2 1122	1 3 1 4
RAEN	0,5950	14:31	1330	0.61	-2.14 %	20	0.5970	0.6040	100	23	14	[+]
RAE	0.60 0.61	0.5480 0.6680	14:31 14:31 14:31 14:31	20 20 20 20	0,5950 0,5950 0,5960 0,5960	4 1 1 1	1060 1170 2500 2500	0.5960 0.5950 0.5940 0.5920	0.6050 0.6060 0.6070 0.6080	624 648 2000 4289	1 2 2 2
NOCTILUCA	89,0000	16:30	4	90.00	-2.20 %	25	88.4000	89.0000	173	2	143	[+]
NCL	86.00 90.80	81.0000 99.0000	16:30 16:29 16:14 16:02	11 14 1 33	89,0000 88,4000 89,0000 88,4000	2 1 2 2	71 22 65 26	88.0000 87.8000 87.6000 87.4000	89.4000 89.8000 90.8000 91.0000	36 156 28 10	1 1 1 1
CELTIC	3,0500	16:36	6	3.12	-2.24 %	2500	3.0000	3.0700	1107	17	51	[+]
CPD	2.93 3.12	2.8100 3.4300	16:25 14:57 12:04 11:52	25 59 18 72	3,0700 3,0700 3,0900 3,0900	1 1 1 1	2500 2451 140 500	2.9900 2.9000 2.8200 2.8000	3.0900 3.1000 3.1200 3.1700	2910 466 4696 221	1 1 2 1
INPRO	8,5000	13:36	100	8.70	-2.30 %	1230	8.5500	8.7000	3627	5	43	[+]
INP	8.50 8.70	7.8500 9.5500	13:36 09:37 09:20 09:00	50 2000 2700 58	8,5500 8,7000 8,7000 8,7000	1 3 2 1	1100 1323 4004 13859	8.5000 8.4500 8.4000 8.3500	8.8500 8.9000 8.9500 9.0500	848 200 200 500	1 1 1 1
PCCROKITA	63,3000	16:35	17	64.70	-2.31 %	107	63.2000	63.4000	18	6	392	[+]
PCR	62.90 64.70	58.3000 71.1000	16:31 16:31 16:25 16:25	3 1 1 3	63,3000 63,4000 63,4000 63,4000	2 4 5 3	204 196 102 310	63.1000 63.0000 62.9000 62.8000	63.5000 63.6000 63.7000 63.8000	110 161 10 374	2 3 1 4
PATENTUS	2,9300	16:29	800	2.98	-2.33 %	10	2.9200	2.9300	9	16	48	[+]
PAT	2.91 3.03	2.6900 3.2700	16:16 15:58 15:58 15:58	25 462 102 5	2,9300 2,9100 2,9100 2,9300	1 3 1 2	538 1504 4 600	2.9100 2.9000 2.8900 2.8700	2.9400 2.9700 2.9900 3.0000	7744 31 30 300	1 1 3 1
GOBARTO	20,6000	15:00	70	21.00	-2.37 %	70	20.6000	21.0000	218	0	2	[+]
GOB	20.60 21.00	18.9000 23.1000	11:00 11:00 11:00 15:00	5 17 8 23	21,0000 21,0000 21,0000 21,1000	1 1 1 1	2 2 200 3	20.5000 20.1000 20.0000 19.6000	21.1000 21.3000 21.5000 22.0000	219 187 150 200	1 2 1 2
SELVITA	45,4000	16:36	100	46.50	-2.37 %	290	45.1000	45.4000	32	12	546	[+]
SLV	44.60 46.50	41.9000 51.0000	16:34 16:31 16:31 16:31	130 40 24 126	45,2000 45,1000 45,1000 45,1000	3 1 4 6	2170 80 208 493	45.0000 44.8000 44.7000 44.6000	45.6000 45.8000 45.9000 46.0000	120 223 200 105	1 2 1 2
ONESANO	0,8000	16:32	1964	0.82	-2.44 %	836	0.7980	0.8000	36	18	14	[+]
ONO	0.80 0.84	0.7380 0.9020	15:52 15:37 15:15 15:11	99 960 365 1078	0,7980 0,8380 0,7980 0,8000	1 1 1 2	100 1000 7000 3801	0.7940 0.7800 0.7600 0.0100	0.8380 0.8400 0.8460 0.8500	1140 25900 464 1964	1 1 1 1
SKARBIEC	31,7000	16:04	10	32.60	-2.46 %	530	31.7000	32.4000	650	1	45	[+]
SKH	31.70 32.80	29.4000 35.8000	14:01 11:05 11:04 11:00	10 163 137 400	31,7000 32,4000 32,4000 32,4000	1 1 1 1	400 1 450 285	31.5000 31.4000 31.3000 30.8000	32.5000 32.6000 32.7000 32.8000	59 298 384 447	1 1 1 2
CLOUD	55,6000	16:20	30	57.00	-2.46 %	63	55.4000	57.0000	116	0	7	[+]
CLD	55.60 57.00	51.4000 62.6000	14:54 14:29 12:06 10:25	33 30 26 2	56,8000 56,8000 56,8000 56,8000	1 2 2 1	90 19 56 1	55.2000 55.0000 54.2000 53.6000	58.0000 58.2000 59.4000 59.6000	542 129 38 95	2 1 1 1
MAXCOM	4,7500	16:35	600	4.85	-2.46 %	3	4.7400	4.7500	627	5	22	[+]
MXC	4.68 4.87	4.3700 5.3200	16:34 16:16 12:10 12:09	1000 2000 10 10	4,7500 4,7500 4,7500 4,7500	2 1 1 4	6 3 3 1009	4.7300 4.7200 4.7100 4.7000	4.8000 4.8500 4.8600 4.8700	3980 2 12 6875	1 1 6 9
POLICE	7,8400	16:31	10	8.10	-2.49 %	336	7.8000	7.8400	366	7	59	[+]
PCE	7.80 8.10	7.3000 8.9000	16:24 16:24 16:24 16:19	26 37 63 63	7,8000 7,8200 7,8200 7,8400	1 2 3 2	5 300 700 750	7.7600 7.7400 7.7200 7.7000	7.8600 8.0000 8.0600 8.0800	989 1722 2 400	1 3 1 1
PCFGROUP	2,9350	16:34	340	3.01	-2.49 %	1634	2.9200	2.9400	1214	39	115	[+]
PCF	2.92 3.01	2.7100 3.3100	16:34 16:19 16:18 16:10	100 14 352 572	2,9350 2,9400 2,9200 2,9400	1 1 4 2	1000 625 1930 359	2.9150 2.9100 2.9000 2.8800	2.9450 2.9500 2.9550 2.9600	3315 334 100 1664	5 2 1 2
PANOVA	15,1000	13:23	20	15.50	-2.58 %	1	15.2500	15.4000	8	2	26	[+]
NVA	15.10 15.50	13.9500 17.0500	13:23 13:23 13:23 12:43	230 150 100 208	15,1000 15,1500 15,2000 15,3000	1 2 5 2	1 201 716 350	15.2000 15.1500 15.1000 15.0500	15.6000 15.7500 15.8000 15.9000	483 115 347 135	1 1 1 1
NTCAPITAL	0,4790	16:36	467	0.48	-2.64 %	130	0.4750	0.4790	2567	16	8	[+]
NTC	0.47 0.48	0.4320 0.5280	16:25 16:17 16:00 16:00	483 50 1019 42	0,4790 0,4790 0,4790 0,4790	1 1 1 1	981 10000 10000 600	0.4720 0.4710 0.4700 0.4630	0.4800 0.4880 0.4900 0.4920	2050 4000 3957 4685	2 1 1 2
MILKILAND	1,7900	16:16	500	1.83	-2.72 %	50	1.7650	1.7900	9800	37	66	[+]
MLK	1.75 1.83	1.6500 2.0100	15:40 15:40 15:40 15:39	292 12 696 328	1,7500 1,7500 1,7500 1,7500	1 5 1 2	1000 4518 500 2100	1.7600 1.7500 1.7450 1.7400	1.7950 1.8000 1.8150 1.8250	12 19900 700 3096	1 1 1 2
GAMFACTOR	6,4000	16:25	3	6.56	-2.74 %	71	6.4000	6.5000	423	4	27	[+]
GIF	6.36 6.56	5.9200 7.2000	14:44 14:21 13:12 13:07	5 200 2 10	6,3600 6,3600 6,5000 6,3800	1 3 1 3	1337 905 10 1350	6.3800 6.3600 6.3400 6.3000	6.5600 6.5800 6.6200 6.6400	64 88 900 218	1 1 1 1
NOVITA	103,5000	15:42	3	103.50	-2.82 %	109	103.5000	104.0000	37	1	58	[+]
NVT	103.00 104.50	93.2000 113.5000	15:09 13:24 13:06 11:09	2 1 1 1	104,0000 103,5000 104,0000 104,0000	5 2 2 1	143 11 40 75	103.0000 102.5000 102.0000 101.5000	104.5000 105.0000 106.0000 106.5000	170 5 10 215	1 1 1 2
MIRACULUM	0,6800	16:02	52000	0.67	-2.86 %	850	0.6700	0.6960	2000	107	73	[+]
MIR	0.67 0.68	0.6040 0.7360	16:00 15:17 15:08 15:08	52000 350 800 200	0,6800 0,6700 0,6700 0,6700	3 2 1 2	2369 1516 1000 6970	0.6620 0.6600 0.6520 0.6500	0.6980 0.7000 0.7100 0.7200	2000 9211 5000 10000	1 4 1 1
COALENERG	2,7000	16:24	132	2.78	-2.88 %	1361	2.6600	2.7500	1004	43	115	[+]
CLE	2.65 2.78	2.5100 3.0500	16:23 16:19 15:55 15:55	5 9083 225 374	2,7000 2,6800 2,6500 2,6600	4 4 3 2	2500 10004 1910 1192	2.6500 2.6400 2.6300 2.6200	2.7600 2.7700 2.7800 2.7900	1892 1831 3160 613	3 1 3 1
CLNPHARMA	20,3000	16:35	70	20.90	-3.10 %	111	20.2500	20.3000	250	21	426	[+]
CLN	20.20 20.95	18.8200 22.9500	16:35 16:35 16:35 16:34	39 5 50 1	20,3000 20,4000 20,3500 20,3500	4 1 8 4	3261 277 1940 1030	20.2000 20.1500 20.1000 20.0500	20.3500 20.4000 20.6000 20.6500	99 734 440 876	1 1 2 1
MEXPOLSKA	3,4000	16:36	2178	3.51	-3.13 %	922	3.4000	3.5000	2100	6	19	[+]
MEX	3.40 3.51	3.1600 3.8600	16:36 16:35 16:35 16:35	322 678 3 1819	3,4000 3,4000 3,4100 3,4100	1 2 2 1	30 606 646 20	3.3700 3.3600 3.3200 3.3000	3.5100 3.5300 3.6300 3.6500	46 4000 64 5205	1 2 1 2
ONDE	8,6000	16:26	173	8.78	-3.15 %	3	8.5300	8.5600	327	25	212	[+]
OND	8.42 8.78	7.9100 9.6500	16:25 16:21 16:13 16:12	20 127 221 297	8,6300 8,5600 8,5600 8,6000	3 1 3 1	601 101 1007 200	8.4800 8.4600 8.4500 8.4300	8.6000 8.6300 8.6400 8.6800	406 185 360 2	1 1 2 1
ATLANTIS	1,7400	16:33	95	1.76	-3.33 %	2005	1.7400	1.7900	1799	1	2	[+]
ATS	1.74 1.80	1.5800 1.9300	16:07 15:38 11:13 10:55	405 435 1 301	1,7500 1,7550 1,7900 1,7550	1 1 3 1	500 1660 2428 1000	1.6750 1.6600 1.6200 1.6100	1.8000 1.8100 1.8200 1.8600	1794 1175 100 867	2 2 1 1
PLAYWAY	241,5000	16:36	1	250.00	-3.40 %	1	241.0000	241.5000	27	6	1 549	[+]
PLW	240.00 251.50	225.0000 275.0000	16:32 16:32 16:32 16:29	1 3 8 32	241,5000 241,5000 241,5000 240,0000	2 12 3 6	19 97 106 208	240.5000 240.0000 239.5000 239.0000	243.0000 243.5000 244.5000 245.0000	113 86 86 102	2 2 2 2
NOVAVISGR	1,0120	15:50	1	1.02	-3.44 %	1006	1.0140	1.0200	5064	16	16	[+]
NVG	1.01 1.02	0.9180 1.1220	14:55 14:20 13:56 12:58	100 100 392 1	1,0200 1,0120 1,0120 1,0120	3 5 1 4	1874 18072 264 9290	1.0120 1.0100 1.0080 1.0000	1.0220 1.0280 1.0300 1.0380	800 12 350 14	1 1 1 1
KOMPUTRON	6,7000	16:36	50	6.94	-3.46 %	205	6.7000	6.8600	246	6	40	[+]
KOM	6.54 6.94	6.2600 7.6200	16:36 16:22 16:22 16:22	4 7 50 340	6,6800 6,5400 6,5400 6,5400	1 1 3 2	4 4 533 1250	6.6000 6.5800 6.5400 6.5200	6.8800 6.9000 6.9200 6.9400	385 303 181 5461	2 1 2 3
FABRITY	24,8000	16:30	50	26.00	-3.50 %	437	24.7000	24.8000	245	6	150	[+]
FAB	24.00 26.00	23.4000 28.6000	16:26 16:08 16:08 16:07	1 47 6 1	24,8000 24,8000 24,8000 24,8000	4 3 2 2	517 571 112 113	24.6000 24.5000 24.4000 24.3000	24.9000 25.0000 25.1000 25.2000	134 151 162 1261	2 2 2 3
DGA	26,9000	16:08	5	27.80	-3.58 %	99	26.1000	26.9000	91	1	23	[+]
DGA	26.20 27.80	25.1000 30.5000	15:41 15:40 15:39 14:56	3 1 1 60	26,9000 26,9000 26,2000 26,2000	1 2 2 1	50 211 550 100	26.0000 25.6000 25.5000 25.2000	27.0000 27.9000 28.6000 28.8000	298 409 158 20	1 2 1 1
MABION	7,8400	16:36	1	8.15	-3.80 %	1	7.8400	7.8900	77	68	537	[+]
MAB	7.57 8.15	7.3400 8.9600	16:29 16:29 16:29 16:29	200 5 300 333	7,8500 7,8500 7,8500 7,8500	1 3 2 10	204 302 1002 1925	7.8300 7.8200 7.8100 7.8000	7.9000 7.9100 7.9200 7.9300	2 2 1599 422	1 1 4 2
EUCO	1,4450	16:13	30	1.50	-3.99 %	1480	1.4100	1.4450	1659	82	118	[+]
EUC	1.37 1.54	1.3500 1.6500	15:57 15:55 15:55 15:55	11 100 500 100	1,4450 1,4100 1,4100 1,4150	2 4 2 3	1505 3180 1932 7080	1.4050 1.4000 1.3900 1.3800	1.4500 1.4600 1.4750 1.4800	9543 5600 3000 6520	3 1 1 3
CREEPYJAR	379,0000	16:36	3	392.00	-4.05 %	4	378.0000	379.0000	26	3	1 290	[+]
CRJ	366.00 394.00	353.0000 431.0000	16:35 16:35 16:35 16:33	1 5 1 6	379,0000 378,0000 378,0000 377,0000	1 4 3 2	10 21 16 56	374.0000 373.0000 372.0000 371.0000	380.0000 381.0000 383.0000 384.0000	32 22 21 22	1 1 1 2
06MAGNA	2,5900	16:36	500	2.70	-4.07 %	972	2.5700	2.5900	287	51	133	[+]
06N	2.57 2.75	2.4300 2.9700	16:32 16:32 16:31 16:31	249 251 49 495	2,5700 2,5800 2,5800 2,5800	2 4 1 1	600 6004 500 800	2.5600 2.5500 2.5400 2.5300	2.6000 2.6100 2.6200 2.6300	2200 1500 2000 1500	2 1 1 1
HERCULES	1,2500	16:18	900	1.30	-4.21 %	100	1.2350	1.2800	1266	74	93	[+]
HRS	1.20 1.30	1.1700 1.4200	15:07 14:30 14:30 14:29	100 234 966 1200	1,2600 1,2500 1,2500 1,2500	1 3 1 1	7500 10200 649 2000	1.2300 1.2100 1.2000 1.1850	1.2850 1.2900 1.2950 1.3000	1400 1000 1200 5070	1 1 1 4
BLOOBER	25,8000	16:35	94	27.30	-4.62 %	6	25.8000	25.9500	500	29	747	[+]
BLO	25.35 27.30	24.6000 30.0000	16:35 16:32 16:32 16:31	21 427 29 1	25,8500 25,8500 25,9000 25,9500	1 2 2 2	15 518 110 600	25.7500 25.7000 25.6000 25.5500	26.0000 26.1000 26.2000 26.3500	1023 1100 167 142	1 1 1 2
IMMOBILE	3,3000	16:26	200	3.47	-4.62 %	2892	3.3000	3.4000	180	13	42	[+]
GKI	3.30 3.47	3.1300 3.8100	16:26 16:26 16:25 16:24	15 50 20 304	3,3000 3,3000 3,4000 3,3500	1 2 1 2	2000 2501 2000 509	3.2900 3.2600 3.2500 3.2300	3.4200 3.4300 3.4400 3.4500	2193 497 2425 200	1 2 1 1
DRAGOENT	20,4000	16:03	159	20.30	-4.67 %	1	20.4000	20.9000	59	0	9	[+]
DGE	20.30 21.30	18.3000 22.3000	15:57 15:46 15:37 14:31	170 50 2 1	20,4000 20,3000 20,4000 21,3000	2 2 4 2	30 74 175 215	20.3000 20.1000 20.0000 19.9000	21.0000 21.3000 21.4000 21.6000	40 44 24 2	1 1 1 1
PLAZACNTR	2,3100	16:31	245	2.34	-5.52 %	166	2.3100	2.3400	411	8	19	[+]
PLZ	2.31 2.35	2.1100 2.5700	16:31 16:31 16:31 11:59	311 411 272 220	2,3100 2,3150 2,3200 2,3450	2 2 1 1	622 601 630 561	2.3050 2.3000 2.2950 2.2900	2.3450 2.3500 2.3600 2.3950	713 1705 1411 411	3 2 2 1
XPLUS	2,2200	16:12	1500	2.26	-5.53 %	46	2.2200	2.2800	2902	7	16	[+]
XPL	2.21 2.29	2.0400 2.4800	16:07 15:57 09:56 09:41	1454 27 1 271	2,2200 2,2100 2,2900 2,2100	3 2 1 2	2748 202 670 3150	2.2100 2.2000 2.1800 2.1600	2.2900 2.3000 2.3100 2.3300	199 680 500 200	1 2 1 1
KRAKCHEM	0,6300	16:01	100	0.67	-5.69 %	771	0.6200	0.6380	400	10	6	[+]
KCH	0.60 0.67	0.6000 0.7320	14:20 13:49 13:49 13:49	29 2 1000 400	0,6200 0,6040 0,6040 0,6040	2 1 2 1	8828 1000 4076 1000	0.6100 0.6080 0.6060 0.6040	0.6400 0.6420 0.6460 0.6480	2516 900 2002 1000	1 1 2 1
BIOCELTIX	82,4000	16:37	44	87.40	-5.72 %	9	82.2000	82.3000	26	30	2 503	[+]
BCX	79.10 87.40	78.7000 96.1000	16:37 16:37 16:35 16:35	30 26 1 9	82,4000 82,3000 82,0000 82,0000	4 1 2 4	1748 8 26 178	82.0000 81.8000 81.7000 81.6000	82.4000 82.5000 82.6000 82.7000	80 80 15 38	2 1 1 1
MBWS	11,7000	14:54	10	12.50	-6.40 %	650	11.5500	11.7000	250	0	0	[+]
MBW	11.70 12.50	11.2500 13.7500	09:01 09:02 09:32 09:06	2 2 50 2	12,5000 12,5000 12,0000 12,5000	1 1 0 0	6 163 0 0	10.0000 6.0000 0.0000 0.0000	12.1000 12.5000 13.0000 13.2000	620 156 17 20	1 2 2 1
FON	0,2240	16:29	150	0.22	-6.67 %	1000	0.2240	0.2330	8285	207	46	[+]
FON	0.22 0.24	0.1980 0.2420	16:29 15:03 14:41 14:28	350 70 70 2500	0,2240 0,2350 0,2350 0,2240	1 5 1 1	20000 33054 10000 2000	0.2230 0.2200 0.2120 0.2080	0.2340 0.2370 0.2380 0.2400	7500 570 1500 6000	2 1 1 1
MDIENERGIA	0,8600	16:36	70	0.93	-7.53 %	1756	0.8380	0.8600	1198	3	2	[+]
MDI	0.84 0.93	0.8380 1.0200	16:35 16:14 16:05 16:05	70 15 174 26	0,8380 0,8500 0,8380 0,8400	1 2 1 1	9700 95 40 33	0.8360 0.8300 0.8280 0.8220	0.8680 0.8780 0.8840 0.8860	500 82 82 9100	1 2 2 1
FMG	78,0000	16:10	3	83.20	-7.80 %	1	78.2000	82.0000	44	0	21	[+]
FMG	77.80 83.20	75.0000 91.4000	13:59 13:55 13:44 13:44	21 6 51 28	81,4000 81,6000 81,4000 81,4000	2 1 1 1	69 39 16 87	78.0000 77.8000 77.6000 77.4000	82.2000 83.2000 85.6000 85.8000	10 11 2 39	1 1 1 1
OTLOG	11,2200	16:32	20	12.18	-8.03 %	80	11.2000	11.2200	101	7	84	[+]
OTS	11.00 12.30	10.9800 13.3800	16:28 16:28 16:28 16:28	60 155 120 120	11,2200 11,2200 11,2400 11,2600	1 3 2 5	20 22 430 376	11.1800 11.1000 11.0800 11.0600	11.4800 11.5000 11.6000 11.6800	203 100 24 60	3 1 1 1
ASMGROUP	0,3240	16:36	3000	0.36	-8.99 %	200	0.3240	0.3280	24000	1 034	341	[+]
ASM	0.31 0.36	0.2900 0.3540	16:36 16:36 16:35 16:35	800 12000 8100 1600	0,3240 0,3240 0,3200 0,3200	1 3 3 6	1900 27969 29335 28533	0.3200 0.3160 0.3140 0.3120	0.3300 0.3320 0.3340 0.3360	38000 10555 2512 2000	4 2 1 1
BUMECH	14,3400	16:36	110	16.20	-9.58 %	213	14.3000	14.3600	811	337	5 144	[+]
BMC	14.10 16.42	13.1400 16.0200	16:36 16:35 16:35 16:35	150 39 11 51	14,3600 14,3600 14,3200 14,3200	3 1 2 7	1262 150 250 2375	14.2600 14.2400 14.2200 14.2000	14.4000 14.4600 14.4800 14.5000	178 164 200 637	1 1 1 2
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	3	PKC	PKC	4273	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 1 1	5 268 2500 190000	5.0500 4.8000 0.0320 0.0310	0.0100 0.0250 1.0000 4.8000	572 443 445 211	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	111367.6	+1.16%	16:36
WIG20	3010.7	+1.92%	16:51
WIG20 Fut	3002.0	+1.76%	16:36
WIG20USD	823.7	+1.66%	16:36
mWIG40	7972.3	+0.77%	16:36
sWIG80	29128.3	-0.07%	16:36

Notowania Świat
S&P500	6853.1	+0.10%	16:50
Nasdaq	23553.2	+0.03%	16:51
Nikkei	50655.1	+0.14%	7:45
DAX	24156.4	+0.46%	16:35
Ropa WTI	58.2	-1.17%	16:51
Złoto	4202.4	+0.29%	16:51

Notowania Waluty
EUR/PLN	4.22923	-0.19%	16:51
CHF/PLN	4.50667	-0.16%	16:51
USD/PLN	3.63761	-0.11%	16:51
EUR/USD	1.16264	-0.08%	16:51
GBP/USD	1.32953	-0.19%	16:51
USD/JPY	156.859	+0.61%	16:51

Forum
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]

Wzrosty	Spadki	Staty
AILLERON	17.28	10.77%
FORTE	22.60	10.24%
POLIMEXMS	7.86	8.56%
CORMAY	0.41	6.51%
APSENERGY	2.64	5.60%
Więcej ...
IFCAPITAL	0.25	-95.25%
BUMECH	14.34	-9.58%
ASMGROUP	0.32	-8.99%
OTLOG	11.22	-8.03%
FMG	78.00	-7.80%
Więcej ...
Rośnie:		123 Spółek
Bez zmian:		37 Spółek
Spada:		193 Spółek
Obrót:		1,651,963,080 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