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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
IFSA	6,6800	17:00	233	0.00	99.99 %	6943	PKC	PKC	2737	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	1957 1000 505 355	4 1 1 1
ENERGOINS	2,6800	17:03	878	2.22	19.11 %	1051	2.6800	2.6900	4577	450	1 163	[+]
ENI	2.22 2.75	2.4200 2.9400	17:02 17:02 17:01 17:01	591 110 95 89	2,6800 2,6800 2,6800 2,6800	2 9 4 2	3272 13329 3092 1325	2.6200 2.6000 2.5800 2.5700	2.7000 2.7400 2.7500 2.7800	9000 4228 9874 896	2 3 3 2
MOSTALWAR	8,0800	17:03	300	6.88	18.48 %	1130	8.0400	8.0800	338	313	2 509	[+]
MSW	6.88 8.66	7.4800 8.6600	17:01 17:00 17:00 17:00	1662 288 214 333	8,0800 8,0800 8,0800 8,0800	3 2 1 3	348 224 1222 1704	7.9600 7.9400 7.9200 7.9000	8.1000 8.1200 8.1800 8.2000	512 300 300 300	2 1 1 2
DRAGOENT	23,9000	17:02	75	20.30	17.16 %	131	21.5000	23.9000	350	1	30	[+]
DGE	20.00 23.90	20.1000 24.5000	17:02 17:02 17:02 17:02	5 2 5 2	23,9000 23,9000 23,9000 23,9000	5 1 1 4	217 45 86 1107	20.7000 20.6000 20.1000 20.0000	24.0000 24.4000 24.5000 24.6000	100 107 54 21	1 6 2 2
ALTUSTFI	3,1900	17:00	501	2.90	10.00 %	100	3.1900	3.2000	8474	187	571	[+]
ALI	2.89 3.19	2.6100 3.1900	17:00 17:00 17:00 16:49	450 5683 1000 1727	3,1900 3,1900 3,1900 3,1900	1 1 2 1	600 836 6000 410	2.9800 2.9200 2.9000 2.8300	3.2200 3.2400 3.2800 3.2900	19655 191 1000 40	1 1 1 1
PROCHEM	24,6000	16:02	4	22.90	7.42 %	24	24.0000	24.5000	81	5	128	[+]
PRM	22.00 25.10	20.7000 25.1000	16:02 16:01 16:01 15:53	46 100 29 7	24,6000 24,6000 24,0000 23,9000	1 1 1 1	71 71 111 110	23.6000 23.5000 23.4000 23.3000	24.6000 24.7000 25.0000 25.9000	99 359 623 98	2 2 2 1
IBSM	73,0000	09:00	1	73.00	6.41 %	1	66.6000	68.0000	50	0	0	[+]
IBS	73.00 73.00	65.8000 80.2000	15:47 09:00 15:02 14:53	11 1 1 1	68,6000 73,4000 69,0000 66,2000	1 5 1 1	20 31 120 26	66.4000 66.2000 66.0000 64.6000	68.8000 69.0000 69.2000 70.0000	24 25 115 50	1 1 1 1
DIGITANET	152,8000	17:00	46	144.00	6.41 %	10	152.2000	152.8000	74	19	2 819	[+]
DIG	144.00 153.60	129.6000 158.4000	17:00 17:00 17:00 17:00	54 20 3 1	152,8000 152,8000 152,8000 152,8000	2 2 1 1	14 46 2 13	152.0000 151.6000 151.4000 151.0000	153.0000 153.2000 153.4000 153.6000	227 50 11 61	3 1 1 1
LIBET	1,5000	12:06	20300	1.41	6.38 %	7500	1.4300	1.5000	28759	28	42	[+]
LBT	1.41 1.50	1.2700 1.5500	12:06 11:43 09:38 09:38	7200 314 10 10	1,5000 1,4950 1,4100 1,4100	1 1 1 1	1672 400 91 200	1.4100 1.3800 1.3350 1.3100	1.5250 1.5300 1.5350 1.5400	2000 7250 2679 5325	1 2 2 2
RAINBOW	144,0000	17:02	415	136.50	5.96 %	240	144.0000	144.1000	100	138	19 482	[+]
RBW	136.40 144.60	122.9000 150.1000	17:02 17:01 17:01 17:00	50 15 5 25	144,0000 144,0000 144,0000 144,0000	1 2 1 4	110 77 65 838	143.9000 143.8000 143.7000 143.6000	144.2000 144.4000 144.5000 144.6000	10 233 185 246	2 1 4 1
MDIENERGIA	0,9100	16:48	1	0.93	5.81 %	42	0.8520	0.9080	4000	8	7	[+]
MDI	0.84 0.93	0.8360 1.0200	16:48 16:48 16:48 16:44	700 12 1000 2	0,8600 0,8600 0,8620 0,9100	1 1 1 2	42 42 1000 1924	0.8480 0.8440 0.8400 0.8380	0.9100 0.9200 0.9280 0.9300	2997 5212 3745 731	1 1 1 3
TAURONPE	9,0280	17:00	41	8.56	5.52 %	200	9.0280	9.0380	499	2 875	25 868	[+]
TPE	8.55 9.20	7.7040 9.4120	17:00 17:00 17:00 17:00	3 44 38 6	9,0280 9,0280 9,0280 9,0280	1 4 2 2	5000 14304 34933 10821	9.0200 9.0000 8.9880 8.9800	9.0460 9.0520 9.0540 9.0580	2204 6387 16851 2570	1 1 2 2
SFINKS	0,3930	16:29	1508	0.38	4.24 %	5515	0.3740	0.3930	1992	161	61	[+]
SFS	0.36 0.40	0.3400 0.4140	16:29 16:29 16:29 16:29	5409 1068 830 1185	0,3920 0,3910 0,3870 0,3870	1 1 2 2	2100 8000 14394 35000	0.3730 0.3710 0.3700 0.3610	0.3940 0.3950 0.3970 0.3980	4100 11667 5050 11660	1 3 1 3
IPOPEMA	3,4400	17:00	500	3.24	4.24 %	500	3.4400	3.4500	2139	93	308	[+]
IPE	3.21 3.44	2.9200 3.5600	16:46 16:46 16:44 16:44	5489 801 354 20	3,4300 3,4300 3,4000 3,4300	1 1 1 1	1000 116 300 300	3.2200 3.2100 3.2000 3.1200	3.4800 3.4900 3.5200 3.5800	370 1 600 360	1 1 1 1
PCFGROUP	3,0200	17:00	41	2.95	4.14 %	500	3.0050	3.0200	872	66	194	[+]
PCF	2.88 3.03	2.6550 3.2350	17:00 17:00 16:49 16:48	112 388 100 1000	3,0200 3,0200 3,0200 3,0050	1 3 1 1	2650 16597 551 1838	3.0000 2.9800 2.9650 2.9600	3.0250 3.0300 3.0350 3.0400	1067 520 500 1220	2 1 1 2
MONNARI	6,1200	16:10	120	5.70	4.08 %	300	5.9400	6.1000	200	41	251	[+]
MON	5.70 6.20	5.1400 6.2600	16:10 14:52 14:52 14:52	205 303 220 447	6,1200 6,1400 6,1200 6,1200	1 2 1 1	300 950 400 700	5.9200 5.9000 5.8800 5.8600	6.1200 6.1400 6.1800 6.2000	78 1383 1200 4182	1 2 2 5
ENTER	55,3000	17:00	27	53.90	3.95 %	120	55.1000	55.3000	502	27	1 453	[+]
ENT	53.60 55.70	48.5500 59.2000	16:49 16:45 16:45 16:45	2 5 61 30	55,3000 55,3000 55,1000 55,2000	3 1 4 3	104 100 521 171	55.0000 54.9000 54.7000 54.6000	55.4000 55.5000 55.7000 55.8000	234 600 801 29	2 2 5 2
CCC	121,0500	17:01	18	117.00	3.77 %	2136	121.0500	121.3000	13	725	86 686	[+]
CCC	115.95 122.60	105.3000 128.7000	17:01 17:01 17:01 17:01	181 15 40 14	121,0500 121,0500 121,0500 121,0500	9 1 4 1	290 737 49 26	121.0000 120.9500 120.9000 120.7500	121.3500 121.5000 121.7000 121.7500	55 20 35 1000	1 1 2 1
JSW	22,5600	17:00	237	22.07	3.58 %	3674	22.5000	22.5600	180	685	15 432	[+]
JSW	21.85 23.00	19.8650 24.2700	17:00 17:00 17:00 17:00	195 136 2 269	22,5600 22,5600 22,5600 22,5600	1 1 1 1	50 3138 2164 4137	22.4000 22.3600 22.3500 22.3300	22.5700 22.5800 22.5900 22.6000	4 1519 149 892	2 3 4 6
KGL	12,0000	09:00	1	12.00	3.45 %	100	11.3000	11.4000	100	0	0	[+]
KGL	12.00 12.00	10.8000 13.2000	16:25 15:35 15:14 15:14	2 2 23 7	11,6000 11,6000 11,1000 11,3000	1 1 1 2	5 49 8 109	10.9000 10.8000 10.5000 10.2000	11.6000 12.0000 12.4000 12.5000	688 203 171 345	1 3 1 3
MENNICA	39,0000	17:00	20	37.70	3.45 %	332	38.5000	39.0000	6	287	11 120	[+]
MNC	37.70 39.10	34.0000 41.4000	16:47 16:46 16:41 16:38	1 100000 17 60	39,0000 38,8000 39,0000 39,0000	1 1 1 2	200 13 4 40	38.4000 38.3000 38.2000 38.1000	39.2000 39.5000 39.8000 40.0000	257 128 5346 306	3 2 3 5
MFO	35,5000	17:00	10	35.90	3.20 %	244	34.5000	35.5000	62	0	1	[+]
MFO	34.50 35.90	32.4000 39.4000	16:05 09:56 09:00 16:40	2 3 1 8	34,5000 35,5000 35,9000 34,4000	3 1 1 2	198 300 58 40	34.3000 34.1000 34.0000 33.7000	35.8000 35.9000 36.3000 36.5000	25 85 218 12	1 3 1 1
WIELTON	5,8100	17:01	703	5.64	3.01 %	177	5.7900	5.8100	825	44	253	[+]
WLT	5.64 5.81	5.0800 6.2000	17:00 17:00 17:00 17:00	56 496 56 169	5,8100 5,8100 5,8100 5,8100	4 1 1 4	3407 97 150 1079	5.7600 5.7500 5.7400 5.7200	5.8200 5.8600 5.8700 5.8800	1000 882 5 1075	1 3 1 2
ASTARTA	46,3500	17:00	3	45.20	3.00 %	500	46.1000	46.3500	88	6	269	[+]
AST	44.60 46.80	40.7000 49.7000	17:00 17:00 15:47 15:47	1 15 10 13	46,3500 46,3500 46,3500 46,3500	1 1 1 1	30 10 10 10	46.0500 45.7000 45.6000 45.5000	46.8000 47.0000 47.1000 47.2000	315 10 10 10	2 1 1 1
REMAK	12,0500	14:56	1	11.30	2.99 %	150	11.9500	12.0500	201	1	9	[+]
RMK	11.30 12.05	10.2000 12.4000	14:35 14:34 14:08 14:02	10 5 1 519	11,5500 11,6500 12,0500 11,9500	1 1 1 1	150 176 150 72	11.5500 11.5000 11.3500 11.3000	12.1500 12.2000 12.4000 12.5000	750 270 82 100	1 1 1 1
QNATECHNO	27,9000	16:28	3	29.30	2.95 %	103	27.9000	28.4000	100	1	24	[+]
QNA	27.90 29.30	26.4000 32.2000	15:10 14:27 13:57 12:52	1 1 10 277	28,3000 27,9000 27,9000 27,9000	1 1 1 1	5 30 359 21	27.7000 27.1000 27.0000 26.2000	28.7000 29.0000 29.2000 29.3000	50 200 17 113	1 1 1 3
RENDER	73,0000	16:34	1	71.60	2.82 %	36	71.0000	73.0000	75	0	20	[+]
RND	71.00 73.60	64.6000 78.6000	15:25 15:25 15:21 14:43	39 61 59 7	71,0000 71,0000 73,0000 71,0000	1 1 1 2	100 200 33 20	70.8000 70.6000 70.2000 70.0000	73.6000 73.8000 74.0000 74.4000	25 93 40 65	1 4 2 1
SELENAFM	43,9000	17:00	33	43.00	2.81 %	33	43.6000	43.9000	384	7	289	[+]
SEL	42.70 44.00	38.7000 47.3000	17:00 16:39 16:38 16:37	10 60 12 11	43,9000 42,9000 44,0000 43,0000	3 1 2 1	315 100 300 233	43.0000 42.9000 42.8000 42.7000	44.0000 44.3000 44.4000 44.5000	274 106 70 100	2 2 1 1
DECORA	74,8000	16:46	1	72.80	2.75 %	49	74.0000	74.8000	47	1	65	[+]
DCR	72.80 75.00	65.6000 80.0000	16:39 16:34 16:24 16:24	2 2 35 3	75,0000 75,0000 75,0000 75,0000	2 2 1 1	29 32 10 20	73.8000 72.8000 72.6000 72.4000	75.0000 75.6000 75.8000 76.0000	1227 59 29 81	11 3 2 3
MANGATA	61,2000	16:23	15	59.80	2.68 %	80	61.2000	62.4000	1	1	50	[+]
MGT	59.80 62.80	54.0000 65.6000	16:23 16:23 16:07 16:07	1 1 8 1	61,2000 61,2000 62,6000 62,6000	1 2 1 3	1 23 60 28	61.0000 60.8000 60.6000 60.4000	62.6000 62.8000 64.8000 65.6000	1 529 30 97	1 2 1 1
TORPOL	62,0000	17:00	104	60.40	2.65 %	4	61.8000	62.0000	1331	10	639	[+]
TOR	60.40 62.00	54.4000 66.4000	17:00 17:00 17:00 17:00	40 33 3 25	62,0000 62,0000 62,0000 62,0000	2 4 1 1	94 2809 3 50	61.6000 61.5000 61.4000 61.3000	62.1000 62.2000 62.3000 62.4000	200 605 890 442	1 2 5 1
BNPPL	116,0000	17:00	4	113.00	2.65 %	2379	114.0000	116.0000	496	33	3 772	[+]
BNP	112.50 116.00	102.0000 124.0000	17:00 17:00 17:00 17:00	7 6 5 20	116,0000 116,0000 116,0000 116,0000	2 2 2 10	209 171 45 288	113.5000 113.0000 112.5000 112.0000	116.5000 117.0000 118.0000 118.5000	13 771 24 250	1 4 3 1
VRGSA	5,1000	17:00	4	4.96	2.62 %	290	5.0400	5.1000	3856	12	59	[+]
VRG	4.93 5.10	4.4700 5.4400	16:49 16:49 16:49 16:49	10 400 2039 66	5,1000 5,0600 4,9700 4,9600	1 1 1 2	1000 1000 1500 1507	4.9900 4.9800 4.9500 4.9400	5.1200 5.1600 5.1800 5.2000	200 1980 11392 10647	1 3 7 7
NOVAVISGR	1,0380	17:00	79	1.01	2.57 %	3329	1.0300	1.0380	3700	29	30	[+]
NVG	1.01 1.04	0.9110 1.1120	16:22 14:57 14:38 14:06	100 1000 100 392	1,0380 1,0380 1,0400 1,0400	1 1 1 1	400 14 14 1000	1.0260 1.0180 1.0140 1.0100	1.0400 1.0480 1.0500 1.0580	7741 264 1537 1010	4 1 2 1
ECHO	4,8400	17:00	103	4.73	2.54 %	890	4.8000	4.8400	655	76	362	[+]
ECH	4.68 4.86	4.2600 5.2000	17:00 17:00 17:00 17:00	242 280 78 102	4,8400 4,8400 4,8400 4,8400	1 1 2 1	999 850 1450 104	4.7800 4.7700 4.7600 4.7500	4.8500 4.8600 4.8700 4.8800	711 1119 850 8650	1 1 1 3
INTERSPPL	0,4840	15:53	30	0.47	2.54 %	750	0.4560	0.4750	3779	12	6	[+]
IPO	0.46 0.49	0.4250 0.5180	14:18 13:40 13:40 13:40	5801 78 2507 1701	0,4830 0,4830 0,4580 0,4580	4 3 1 2	4150 15266 33 22844	0.4550 0.4500 0.4440 0.4400	0.4760 0.4800 0.4870 0.4880	5000 5000 16265 78	1 1 4 1
KGHM	241,5000	17:04	21	237.80	2.42 %	10	240.6000	241.5000	3471	937	226 448	[+]
KGH	236.40 244.70	214.1000 261.5000	17:04 17:02 17:02 17:01	30 40 2 15	241,5000 241,5000 241,5000 241,5000	1 1 1 4	12 125 25 438	240.5000 240.4000 240.2000 240.0000	241.6000 241.7000 241.8000 241.9000	2022 364 10996 2016	2 2 6 4
EUCO	1,4800	17:00	200	1.42	2.42 %	4814	1.4700	1.4800	1643	62	90	[+]
EUC	1.41 1.50	1.2750 1.5550	17:00 16:47 16:29 16:27	800 25 33 1333	1,4800 1,4900 1,4700 1,4700	1 2 1 2	929 1500 6535 1389	1.4600 1.4500 1.4400 1.4200	1.4850 1.4900 1.4950 1.5000	470 2783 2539 6332	1 3 3 5
DBENERGY	9,4000	16:49	1	9.12	2.40 %	15	9.2200	9.4000	59	2	18	[+]
DBE	9.12 9.48	8.2200 10.0000	15:46 15:34 14:01 13:18	16 84 200 5	9,2400 9,2400 9,3200 9,2200	1 1 2 1	48 1552 64 1000	9.2000 9.1800 9.1200 9.1000	9.4200 9.4400 9.4800 9.5000	53 20 70 200	1 1 2 1
XTB	72,4000	17:00	69	70.96	2.29 %	468	72.4000	72.4400	410	398	28 576	[+]
XTB	70.10 73.52	63.8800 78.0400	17:00 17:00 17:00 17:00	241 28 234 200	72,4000 72,4000 72,4000 72,4000	2 1 1 4	160 138 38 25	72.2800 72.2600 72.2200 72.2000	72.4600 72.5000 72.5400 72.5800	18 69 173 213	2 3 2 2
UNICREDIT	282,4500	16:07	14	278.60	2.24 %	2	281.0000	285.0000	5	0	14	[+]
UCG	278.60 282.45	250.7500 306.4500	15:54 14:24 13:41 10:55	5 29 1 9	281,0000 279,2500 278,6000 276,2500	1 0 0 0	10 0 0 0	251.0000 0.0000 0.0000 0.0000	290.0000 298.0000 303.0000 0.0000	4 10 3 0	1 1 1 0
FON	0,2290	17:00	1539	0.22	2.23 %	16171	0.2210	0.2290	2761	96	21	[+]
FON	0.22 0.23	0.1980 0.2420	16:49 16:38 16:29 16:26	104 358 3000 567	0,2290 0,2290 0,2290 0,2210	4 2 1 3	34434 18400 2000 25310	0.2200 0.2100 0.2080 0.2020	0.2300 0.2370 0.2380 0.2400	800 3526 1500 5425	1 1 1 1
PGE	8,6360	17:04	21	8.50	2.23 %	32269	8.6360	8.6980	632	4 668	40 593	[+]
PGE	8.45 8.85	7.6500 9.3500	17:03 17:02 17:00 17:00	500 68 734 335	8,6360 8,6360 8,6360 8,6360	1 2 1 1	9264 6272 26798 4664	8.6320 8.6300 8.6280 8.6260	8.7000 8.7080 8.7100 8.7200	185590 842 34 18165	3 1 1 4
GPW	64,5000	17:01	53	63.00	2.22 %	1	64.4500	64.5000	312	47	3 020	[+]
GPW	62.70 64.90	56.7000 69.3000	17:00 17:00 17:00 17:00	1 1 10 10	64,5000 64,5000 64,5000 64,5000	1 1 1 1	1 1 1 816	64.3500 64.2500 64.1500 64.0500	64.5500 64.8000 64.9000 64.9500	130 50 2133 633	1 1 4 3
FORTE	23,2000	17:00	19	22.60	2.20 %	189	23.2000	23.3000	220	10	232	[+]
FTE	22.40 23.50	20.4000 24.8000	17:00 17:00 17:00 17:00	150 31 32 17	23,2000 23,2000 23,2000 23,2000	5 8 2 4	1799 2295 211 320	23.1000 23.0000 22.9000 22.8000	23.4000 23.5000 23.6000 23.7000	383 907 75 220	4 4 1 2
ENEA	19,7000	17:03	37383	19.32	2.18 %	1016	19.6700	19.7000	12617	351	6 941	[+]
ENA	19.18 20.06	17.3900 21.2400	17:01 17:01 17:01 17:01	1213 175 181 14731	19,7000 19,7000 19,7000 19,7000	1 2 3 1	200 700 2538 50	19.5400 19.5300 19.5000 19.4800	19.7300 19.7600 19.7900 19.8200	356 355 354 354	2 2 2 2
ZAMET	0,7660	16:49	849	0.75	2.13 %	502	0.7540	0.7660	1801	32	24	[+]
ZMT	0.75 0.77	0.6780 0.8260	16:49 15:45 12:48 12:45	151 344 18 3000	0,7660 0,7660 0,7680 0,7520	1 2 1 3	500 31300 53 12803	0.7520 0.7500 0.7380 0.7340	0.7680 0.7700 0.7720 0.7760	250 1585 2650 30	1 2 1 1
HELIO	34,7000	10:12	2	34.10	2.06 %	337	32.6000	34.6000	531	0	10	[+]
HEL	33.60 34.90	30.7000 37.5000	10:09 10:09 10:09 09:33	64 10 30 2	33,6000 33,6000 33,6000 34,9000	1 1 1 1	50 176 50 5	32.5000 32.1000 32.0000 31.6000	34.7000 34.9000 35.0000 35.1000	436 297 964 200	2 2 8 1
KERNEL	20,0000	17:00	460	19.84	2.04 %	5000	19.9000	20.0000	350	3	61	[+]
KER	19.78 20.00	17.8600 21.8000	16:25 16:25 15:11 15:11	21 250 150 350	20,0000 20,0000 20,0000 19,9800	1 1 6 1	563 500 4708 20	19.8400 19.8200 19.8000 19.7000	20.1000 20.2000 20.6500 20.7500	100 880 52 28	1 1 1 1
POLTREG	25,5000	17:03	20	24.70	2.00 %	88	25.0000	25.5000	96	1	29	[+]
PTG	24.10 25.50	22.3000 27.1000	17:00 16:19 16:19 16:00	80 1 455 42	25,5000 24,9000 24,9000 24,4000	1 1 4 3	1 58 505 234	24.5000 24.4000 23.9000 23.8000	25.8000 25.9000 26.0000 26.2000	19 113 200 46	1 1 1 1
NEUCA	819,0000	17:00	1	804.00	1.99 %	1	819.0000	826.0000	18	1	770	[+]
NEU	804.00 830.00	724.0000 884.0000	17:00 16:48 16:47 16:44	2 2 2 14	819,0000 830,0000 825,0000 824,0000	1 1 2 1	68 7 45 7	815.0000 814.0000 813.0000 812.0000	827.0000 830.0000 831.0000 832.0000	16 105 44 15	1 3 1 1
DINOPL	40,2500	17:03	40	39.74	1.90 %	525	40.1500	40.2500	250	4 081	162 164	[+]
DNP	38.90 40.32	35.7700 43.7100	17:02 17:02 17:01 17:01	19 10 14733 267	40,2500 40,2500 40,2500 40,2500	1 4 1 2	32 46 330 70	40.1200 40.0800 40.0500 40.0400	40.2700 40.2800 40.2900 40.3000	8736 8678 6761 125	4 3 4 2
GAMFACTOR	6,5000	17:04	386	6.38	1.88 %	5	6.4600	6.5000	131	7	44	[+]
GIF	6.38 6.64	5.7600 7.0000	17:04 17:00 17:00 17:00	114 150 25 611	6,5000 6,5000 6,5000 6,5000	1 1 2 2	5 224 945 850	6.4400 6.4200 6.4000 6.3800	6.6000 6.6200 6.6400 6.6800	400 1000 208 300	2 1 3 2
ELEKTROTI	41,0000	17:00	2	40.35	1.86 %	84	41.0000	41.2000	20	33	1 352	[+]
ELT	39.50 41.50	36.3500 44.3500	17:00 17:00 17:00 17:00	1 10 1 3	41,0000 41,0000 41,0000 41,0000	2 1 2 1	70 208 228 208	40.9500 40.7500 40.7000 40.6500	41.2500 41.3000 41.3500 41.4000	21 424 15 21	2 5 2 2
OPONEOPL	87,6000	17:00	6	86.60	1.86 %	4	87.4000	87.6000	534	3	250	[+]
OPN	86.00 88.00	78.0000 95.2000	17:00 16:49 16:49 16:48	1 1 11 24	87,6000 87,6000 87,4000 87,6000	1 7 1 1	96 190 58 58	87.2000 87.0000 86.8000 86.6000	88.0000 88.2000 88.4000 88.6000	85 58 180 30	2 1 3 1
XPLUS	2,2500	16:20	1402	2.21	1.81 %	2065	2.2500	2.2800	500	4	9	[+]
XPL	2.21 2.25	1.9900 2.4300	16:20 13:25 11:25 11:25	965 1 34 100	2,2500 2,2500 2,2500 2,2300	4 5 1 1	736 4322 670 670	2.2100 2.2000 2.1800 2.1700	2.2900 2.3000 2.3100 2.3200	199 500 500 10	1 1 1 1
OTLOG	11,4400	17:00	20	11.22	1.78 %	167	11.3800	11.4400	89	4	49	[+]
OTS	11.22 11.82	10.1000 12.3400	17:00 16:14 16:11 16:01	7 10 74 426	11,4400 11,4400 11,4400 11,4400	1 1 2 1	2 72 317 80	11.3400 11.2400 11.2200 11.2000	11.7200 11.7400 11.7800 11.8000	747 2 131 1000	1 1 2 1
ATENDE	2,8600	16:46	3661	2.81	1.78 %	13042	2.8000	2.8700	250	24	68	[+]
ATD	2.76 2.86	2.5300 3.0900	16:33 16:22 16:17 16:17	50 9 700 1603	2,8000 2,8400 2,8200 2,8200	1 3 4 1	1950 1124 2675 120	2.7800 2.7700 2.7500 2.7400	2.8900 2.9000 2.9200 2.9400	6421 1598 1 2403	3 1 1 4
ZEPAK	17,4000	17:00	72	17.30	1.75 %	11	17.3000	17.4000	36	17	292	[+]
ZEP	17.02 17.58	15.5800 19.0200	17:00 17:00 17:00 17:00	100 12 1 14	17,4000 17,4000 17,4000 17,4000	1 1 4 1	200 47 351 115	17.2600 17.2400 17.2200 17.2000	17.4400 17.4600 17.5000 17.5200	213 32 172 200	2 1 2 1
CLOUD	58,0000	16:22	2	57.00	1.75 %	101	56.0000	57.6000	70	1	53	[+]
CLD	55.60 58.00	51.4000 62.6000	13:41 13:39 13:12 12:46	10 40 9 24	55,8000 56,0000 58,0000 57,0000	2 2 1 2	26 63 90 19	55.6000 55.4000 55.2000 55.0000	58.0000 59.0000 59.4000 59.6000	39 100 38 95	1 1 1 1
MOSTALPLC	15,2000	17:00	150	15.00	1.67 %	30	15.1500	15.2000	1848	25	401	[+]
MSP	14.60 16.50	13.5000 16.5000	16:43 16:42 16:42 16:42	73 30 8 47	15,2000 15,0500 15,0500 15,0000	1 2 1 1	111 137 111 30	15.1000 15.0500 15.0000 14.9500	15.2500 15.4000 15.5500 15.6500	150 28 100 70	1 1 1 1
NANOGROUP	2,7550	17:00	4	2.68	1.66 %	4	2.7450	2.7550	492	40	107	[+]
NNG	2.65 2.78	2.4150 2.9450	17:00 16:49 16:48 16:46	50 490 50 191	2,7550 2,6500 2,7550 2,6500	2 1 1 1	678 35601 2000 300	2.6500 2.6450 2.6400 2.6200	2.7600 2.7650 2.7700 2.7800	1100 1334 1562 1000	1 2 2 1
ATMGRUPA	3,7700	15:31	3	3.72	1.62 %	3	3.7500	3.7700	494	7	26	[+]
ATG	3.72 3.79	3.3500 4.0900	15:16 15:05 14:43 14:35	3 21 400 3	3,7700 3,7800 3,7600 3,7800	1 1 2 3	100 1000 739 904	3.7400 3.7300 3.7200 3.7100	3.7900 3.8000 3.8400 3.8500	8255 2873 1259 39	2 5 2 1
CYFRPLSAT	11,1250	17:01	100	11.00	1.60 %	200	11.1100	11.1350	2147	899	9 957	[+]
CPS	10.92 11.19	9.9000 12.1000	17:01 17:00 17:00 17:00	719 115 119 23	11,1250 11,1250 11,1250 11,1250	5 1 2 2	14423 4479 5204 7206	11.1000 11.0850 11.0800 11.0750	11.1400 11.1500 11.1550 11.1700	5617 47 233 47	1 2 2 2
CREEPYJAR	386,0000	17:00	3	375.00	1.58 %	19	385.0000	386.0000	24	1	352	[+]
CRJ	374.00 395.00	338.0000 412.0000	17:00 17:00 17:00 17:00	8 11 6 4	386,0000 386,0000 386,0000 386,0000	1 2 1 3	20 7 5 14	384.0000 383.0000 382.0000 381.0000	387.0000 390.0000 393.0000 394.0000	42 5 6 19	1 2 2 1
IFIRMA	29,7500	16:48	5	29.70	1.54 %	20	29.6000	29.7500	82	2	53	[+]
IFI	29.00 29.75	26.7500 32.6500	16:34 15:43 15:43 15:37	3 10 30 30	29,7500 29,7500 29,7000 29,5500	1 1 1 2	87 40 100 107	29.5500 29.1500 29.1000 29.0500	29.8000 29.8500 30.2000 30.2500	20 30 50 213	1 1 1 3
AGORA	9,3000	17:00	92	9.16	1.53 %	498	9.3000	9.3800	3201	48	448	[+]
AGO	9.08 9.40	8.2600 10.0500	17:00 17:00 17:00 17:00	500 183 118 191	9,3000 9,3000 9,3000 9,3000	1 1 2 3	300 500 2700 582	9.2800 9.2400 9.2200 9.2000	9.4000 9.4200 9.4600 9.4800	405 621 203 1133	3 2 2 3
AILLERON	17,2600	17:00	60	17.28	1.53 %	3	17.1400	17.2600	218	15	263	[+]
ALL	16.80 17.80	15.5600 19.0000	17:00 17:00 16:48 16:48	30 220 69 3	17,2600 17,2600 17,2600 17,2600	2 1 1 1	1803 400 50 1980	17.1000 17.0800 17.0400 17.0000	17.2800 17.3000 17.3600 17.3800	130 3 180 1010	2 1 1 2
MURAPOL	40,5500	17:00	36	40.45	1.50 %	280	40.5500	40.6000	72	58	2 351	[+]
MUR	40.10 40.75	36.4500 44.4500	17:00 17:00 17:00 17:00	24 15 29 4	40,5500 40,5500 40,5500 40,5500	1 4 2 2	25 921 424 467	40.4500 40.4000 40.3500 40.3000	40.6500 40.7000 40.7500 40.8000	473 76 235 176	3 4 6 2
BEST	27,0000	15:44	2	27.00	1.50 %	176	26.6000	27.0000	278	0	0	[+]
BST	27.00 27.00	24.4000 29.6000	09:00 13:23 13:22 09:40	2 34 36 100	27,0000 26,6000 26,6000 27,0000	5 3 5 2	187 562 572 189	26.4000 26.2000 26.0000 25.8000	27.8000 28.0000 28.4000 28.6000	100 1000 20 95	1 1 1 1
PTWP	135,0000	16:26	14	133.00	1.50 %	3	133.0000	135.0000	57	1	94	[+]
PTW	133.00 135.00	120.0000 146.0000	16:19 16:19 15:41 15:27	4 1 20 10	135,0000 135,0000 135,0000 133,0000	1 3 1 1	100 112 35 10	131.0000 130.0000 129.0000 128.0000	136.0000 139.0000 140.0000 141.0000	117 1 81 200	3 1 2 1
FERRO	27,3000	17:00	1	26.90	1.49 %	9	27.2000	27.3000	129	13	358	[+]
FRO	26.70 27.30	24.3000 29.5000	16:49 16:37 16:37 16:35	163 10 50 100	27,3000 27,3000 27,3000 27,2000	3 5 8 6	230 1000 1664 825	27.1000 27.0000 26.9000 26.8000	27.4000 27.5000 27.6000 27.7000	360 36 13 20	4 4 2 1
NOVITA	105,0000	15:41	23	104.00	1.45 %	23	104.0000	105.0000	60	0	16	[+]
NVT	103.50 105.50	93.6000 114.0000	12:51 12:24 12:24 11:26	5 6 4 1	105,5000 105,5000 105,0000 105,0000	1 2 1 1	10 40 20 1	103.5000 102.0000 101.0000 100.5000	105.5000 106.0000 106.5000 108.0000	159 25 144 10	1 2 1 1
MCI	28,2000	16:12	230	27.80	1.44 %	593	27.8000	28.2000	470	8	233	[+]
MCI	27.80 28.30	25.1000 30.5000	14:38 14:22 14:20 14:20	320 1000 114 83	28,0000 28,0000 28,0000 28,1000	3 2 1 1	345 96 2 200	27.7000 27.6000 27.5000 27.4000	28.3000 28.5000 28.6000 28.7000	1150 655 425 308	3 4 2 2
HUUUGE	24,9500	17:00	2	24.90	1.42 %	48	24.4500	24.9500	98	9	213	[+]
HUG	24.40 25.00	22.4500 27.3500	16:42 16:42 16:42 16:42	456 23 1 25	24,6000 24,6000 24,7000 24,7000	2 1 1 2	724 2000 300 1010	24.4000 24.3000 24.1000 24.0500	25.0000 25.3000 25.3500 25.4500	1974 50 219 5	3 1 1 1
KRKA	860,0000	16:34	1	860.00	1.42 %	1	850.0000	866.0000	15	0	56	[+]
KRK	846.00 860.00	774.0000 946.0000	15:15 15:04 13:38 13:38	40 1 6 1	850,0000 852,0000 850,0000 850,0000	1 2 1 3	1 12 1 4	844.0000 840.0000 836.0000 830.0000	870.0000 874.0000 876.0000 880.0000	3 1 16 1	3 1 1 1
4MASS	4,1950	16:31	100	4.15	1.33 %	300	4.1500	4.1850	100	37	152	[+]
4MS	4.11 4.20	3.7350 4.5550	16:31 16:31 16:31 16:31	100 100 200 53	4,1950 4,1950 4,1900 4,1900	1 2 1 1	150 611 2111 1511	4.1450 4.1400 4.1300 4.1200	4.1900 4.1950 4.2000 4.2100	250 200 7115 1010	1 1 5 2
COGNOR	5,0100	17:00	170	4.96	1.21 %	143	5.0100	5.0300	400	540	2 714	[+]
COG	4.94 5.12	4.4640 5.4550	17:00 17:00 17:00 17:00	87 1000 221 1389	5,0100 5,0100 5,0100 5,0100	1 7 2 1	1000 5479 43 1000	5.0050 5.0000 4.9900 4.9820	5.0400 5.0500 5.0700 5.0750	500 2672 939 20	1 2 3 1
FABRITY	25,3000	16:02	433	25.30	1.20 %	9	25.2000	25.4000	90	3	87	[+]
FAB	24.70 25.80	22.8000 27.8000	16:02 16:02 15:43 15:31	91 120 20 31	25,3000 25,4000 25,4000 25,3000	2 1 1 1	42 71 303 51	25.0000 24.7000 24.6000 24.5000	25.5000 25.6000 25.8000 26.0000	67 111 747 297	1 1 3 2
ANSWEAR	25,7500	17:00	5	25.50	1.18 %	1051	25.7500	25.9000	165	8	199	[+]
ANR	25.50 25.95	22.9500 28.0500	17:00 17:00 16:38 16:34	49 80 6 1	25,7500 25,7500 25,9500 25,9500	2 2 2 3	250 155 100 482	25.7000 25.6500 25.6000 25.5500	25.9500 26.0000 26.0500 26.1000	1738 4219 200 1017	2 6 1 3
06MAGNA	2,5900	17:00	3	2.59	1.17 %	7951	2.5500	2.5900	552	18	48	[+]
06N	2.55 2.63	2.3400 2.8400	17:00 17:00 15:55 15:26	240 660 200 500	2,5900 2,5900 2,6000 2,6000	2 1 3 1	2200 800 1561 30003	2.5200 2.5100 2.5000 2.4900	2.6000 2.6200 2.6300 2.6400	2812 1196 1522 2066	2 2 2 2
POINTGROUP	1,7300	09:00	7	1.73	1.17 %	10	1.7800	1.7850	600	0	0	[+]
PGM	1.73 1.73	1.5600 1.9000	17:00 13:52 13:52 11:24	87 419 195 140	1,7100 1,7900 1,7850 1,7850	1 1 1 1	2871 306 4700 4438	1.7300 1.7100 1.7000 1.6900	1.7900 1.8000 1.8150 1.9000	4600 4500 291 1000	1 1 1 1
FEERUM	13,1000	16:24	3	12.55	1.16 %	33	12.6000	13.1000	1858	1	19	[+]
FEE	12.40 13.10	11.3000 13.8000	16:24 16:24 16:13 16:12	75 62 350 600	13,0000 12,9500 12,6000 12,6000	1 2 3 1	10 120 370 252	12.1500 12.1000 12.0000 11.9000	13.2500 13.4000 13.5000 13.9000	299 298 1450 80	1 1 1 1
ONDE	8,8000	17:00	2	8.62	1.15 %	10	8.7700	8.8000	127	11	100	[+]
OND	8.59 8.82	7.7600 9.4800	17:00 17:00 17:00 17:00	11 218 50 2	8,8000 8,8000 8,8000 8,8000	1 1 1 1	99 116 354 400	8.6500 8.6400 8.6300 8.6200	8.8200 8.8300 8.8600 8.8700	4 3 200 220	2 1 1 1
APLISENS	17,6000	17:00	2	17.60	1.15 %	20	17.4000	17.6000	37	0	2	[+]
APN	17.25 17.60	15.8500 19.3500	16:37 16:37 12:48 11:07	20 5 5 15	17,6000 17,5500 17,5500 17,2500	1 2 2 3	10 2384 95 240	17.2500 17.2000 17.1000 17.0000	17.6500 17.9000 18.0000 18.1000	10 10 778 50	1 1 3 1
DOMDEV	266,0000	17:00	8	262.50	1.14 %	80	262.5000	266.0000	248	7	1 747	[+]
DOM	257.00 266.00	236.5000 288.5000	17:00 17:00 17:00 17:00	45 14 9 7	266,0000 266,0000 266,0000 266,0000	1 1 4 4	80 80 148 37	262.0000 261.5000 261.0000 260.0000	267.0000 267.5000 268.0000 268.5000	97 77 80 80	1 1 1 1
GRUPAAZOTY	16,9700	17:00	4	16.88	1.13 %	1	16.9600	16.9700	812	161	2 721	[+]
ATT	16.72 17.08	15.2000 18.5600	17:00 17:00 17:00 17:00	36 22 15 16	16,9700 16,9700 16,9700 16,9700	1 1 3 1	591 15 3260 1484	16.9200 16.9100 16.9000 16.8800	16.9900 17.0000 17.0200 17.0300	1 3590 200 30	1 7 1 2
IMS	2,9500	16:31	183	2.92	1.03 %	196	2.9000	2.9500	6063	14	42	[+]
IMS	2.85 2.95	2.6300 3.2100	16:31 16:31 16:31 16:31	3428 1000 492 35	2,9500 2,9500 2,9400 2,9300	1 2 1 1	35 47 35 100	2.8900 2.8800 2.8700 2.8600	2.9600 2.9700 2.9800 3.0000	135 100 1395 15719	2 1 2 5
NEWAG	99,8000	17:00	28	98.80	1.01 %	1000	99.6000	99.8000	350	6	591	[+]
NWG	98.80 99.90	89.0000 108.6000	17:00 17:00 17:00 17:00	186 78 1 4	99,8000 99,8000 99,8000 99,8000	1 1 5 1	1 76 233 40	99.3000 99.1000 99.0000 98.9000	99.9000 100.0000 100.2000 100.4000	322 310 397 692	1 3 2 7
KRVITAMIN	10,3500	17:00	1	10.25	0.98 %	322	10.2500	10.3500	999	0	4	[+]
KVT	10.20 10.35	9.2400 11.2500	14:42 14:42 12:21 12:21	93 109 197 3	10,2000 10,2500 10,2500 10,2500	4 2 1 1	442 6 2 2	10.2000 10.1500 10.1000 10.0500	10.4000 10.4500 10.5000 10.5500	3728 257 2501 715	1 2 7 2
ARCHICOM	45,0000	17:00	5	44.50	0.90 %	100	44.5000	45.0000	2023	4	170	[+]
ARH	44.10 45.00	40.1000 48.9000	16:49 16:49 16:41 16:41	444 81 20 4	45,0000 45,0000 44,5000 44,5000	2 1 1 1	5 3 3 3	44.4000 44.3000 44.2000 44.1000	45.5000 45.6000 45.9000 46.0000	36 17 34 16	2 1 1 1
ATLANTIS	1,8050	15:58	53	1.81	0.84 %	1600	1.7000	1.8000	2100	5	8	[+]
ATS	1.74 1.81	1.6300 1.9900	15:58 15:52 15:51 15:47	447 402 298 202	1,8050 1,8050 1,8000 1,8000	1 1 1 1	600 900 500 500	1.6900 1.6850 1.6800 1.6750	1.8050 1.8100 1.8200 1.8600	1087 1074 454 867	1 1 2 1
WIRTUALNA	60,2000	17:00	10	59.90	0.84 %	100	59.8000	60.2000	190	19	1 164	[+]
WPL	59.50 61.10	54.0000 65.8000	17:00 17:00 17:00 17:00	241 49 13 187	60,2000 60,2000 60,2000 60,2000	6 3 7 4	320 300 1612 1064	59.7000 59.6000 59.5000 59.3000	60.3000 60.5000 60.6000 60.7000	100 1646 253 362	2 2 1 2
TARCZYNSKI	120,0000	16:48	2	120.50	0.84 %	1	119.5000	121.5000	20	0	4	[+]
TAR	119.00 122.00	108.5000 132.5000	16:48 16:48 16:42 16:40	1 3 6 4	120,5000 120,5000 122,0000 122,0000	1 2 2 2	198 12 2 3	119.0000 118.5000 118.0000 117.0000	122.0000 122.5000 123.0000 123.5000	30 80 27 37	1 1 7 2
STALEXP	3,0750	17:00	138	3.06	0.82 %	3256	3.0750	3.0950	510	90	278	[+]
STX	3.05 3.10	2.7550 3.3650	17:00 17:00 17:00 16:49	190 41 99 50	3,0750 3,0750 3,0750 3,0950	1 1 1 2	10000 100 3000 7815	3.0700 3.0650 3.0600 3.0550	3.1000 3.1050 3.1100 3.1200	21354 885 5913 2600	11 1 3 4
KOMPAP	25,0000	14:06	49	25.00	0.81 %	98	24.2000	25.0000	1069	0	10	[+]
KMP	25.00 25.00	22.6000 27.4000	14:06 09:00 17:00 17:00	351 4 50 48	25,0000 25,0000 24,8000 24,8000	2 1 1 1	492 400 10 250	24.0000 23.2000 22.0000 20.2000	25.2000 25.4000 26.0000 26.6000	499 46 344 250	2 1 2 1
POLWAX	1,2850	17:00	8	1.28	0.78 %	1173	1.2750	1.2850	1910	23	29	[+]
PWX	1.27 1.29	1.1500 1.4000	16:39 16:39 16:39 13:06	977 13 10 8	1,2750 1,2750 1,2800 1,2850	1 1 3 6	500 2370 5321 14534	1.2700 1.2650 1.2600 1.2500	1.2900 1.3000 1.3100 1.3150	1582 4888 10 292	1 5 1 1
SYNTHAVERSE	3,8750	17:00	5	3.83	0.78 %	127	3.8700	3.8750	1311	27	105	[+]
SVE	3.83 3.90	3.4500 4.2100	17:00 16:49 16:48 16:48	275 25 50 250	3,8750 3,8700 3,8450 3,8500	1 1 3 2	200 946 308 528	3.8500 3.8450 3.8400 3.8350	3.8800 3.8900 3.8950 3.9000	8802 2135 6197 7602	5 3 3 9
PZU	64,5000	17:04	500	64.00	0.78 %	1450	64.5000	64.5200	5272	1 491	95 583	[+]
PZU	63.20 64.58	57.6000 70.4000	17:02 17:01 17:01 17:01	50 432 358 65	64,5000 64,5000 64,5000 64,5000	1 2 2 1	1 701 1551 1	64.4200 64.4000 64.3800 64.3600	64.5400 64.5600 64.5800 64.6000	1010 9403 5744 12778	3 10 7 17
POLICE	7,9000	15:50	36	7.98	0.77 %	14	7.9000	7.9800	1507	2	14	[+]
PCE	7.90 7.98	7.2000 8.7600	15:39 15:33 14:56 14:31	451 162 36 231	7,9600 7,9600 7,9800 7,9600	2 4 2 2	1200 1116 125 300	7.8400 7.8000 7.7600 7.7400	8.0000 8.0600 8.0800 8.1000	1268 2 400 4998	4 1 1 1
SANTANDER	40,7000	16:48	116	40.41	0.77 %	10	40.5500	40.9500	25	1	30	[+]
SAN	40.22 40.70	36.3650 44.4450	16:48 15:22 13:54 13:26	25 5 6 3	40,7000 40,5500 40,5000 40,5000	2 1 1 1	897 62 25 214	40.5000 39.5000 39.1200 39.0000	41.4700 42.0000 42.9500 44.5500	22 31 25 21	1 1 1 1
CAVATINA	13,3000	13:58	20	13.20	0.76 %	900	13.1500	13.2500	879	0	3	[+]
CAV	13.00 13.30	11.9000 14.5000	10:10 10:10 10:02 10:02	93 50 12 18	13,0000 13,0500 13,2000 13,2000	1 1 3 1	114 11 367 400	13.1000 13.0500 13.0000 12.9500	13.3000 13.3500 13.4000 13.5000	156 30 75 774	2 1 2 3
COALENERG	2,7200	17:00	5	2.77	0.74 %	111	2.6900	2.7200	456	48	129	[+]
CLE	2.64 2.77	2.5000 3.0400	16:40 16:40 16:38 16:22	189 68 63 269	2,6900 2,6900 2,6900 2,6900	1 2 1 3	477 2056 748 2751	2.6800 2.6700 2.6600 2.6500	2.7300 2.7500 2.7800 2.7900	291 1400 1118 500	1 2 2 1
SANPL	497,5000	17:00	157	494.30	0.71 %	65	497.4000	497.5000	269	140	69 423	[+]
SPL	490.30 501.60	444.9000 543.6000	17:00 17:00 17:00 17:00	40 35 91 40	497,5000 497,5000 497,5000 497,5000	2 2 3 2	71 103 152 65	497.3000 497.2000 497.1000 496.9000	497.6000 498.0000 498.1000 498.5000	393 100 10 770	1 1 1 1
COMP	57,2000	17:04	174	56.80	0.70 %	116	57.2000	57.4000	78	6	368	[+]
CMP	56.20 57.60	51.2000 62.4000	17:04 17:00 17:00 16:49	131 38 4 11	57,2000 57,2000 57,2000 57,0000	2 2 2 5	230 117 145 372	57.0000 56.8000 56.6000 56.4000	57.6000 57.8000 58.0000 58.2000	67 670 724 153	2 2 7 2
MLPGROUP	86,0000	17:00	2	85.60	0.70 %	23	86.0000	86.6000	10	1	58	[+]
MLG	85.40 86.00	77.2000 94.0000	16:48 16:40 16:29 16:26	20 6 6 16	86,0000 85,6000 85,6000 86,0000	1 1 2 1	11 30 65 10	85.6000 84.8000 84.6000 84.4000	86.8000 87.0000 87.2000 87.6000	135 5 5 5	4 1 1 1
LSISOFT	29,8000	17:00	90	29.80	0.68 %	1080	29.2000	29.8000	2159	0	5	[+]
LSI	29.40 29.80	27.0000 32.6000	16:05 16:05 10:51 10:06	30 60 1 1	29,4000 29,4000 29,8000 29,6000	2 1 1 1	360 87 495 257	29.0000 28.0000 27.4000 27.2000	30.0000 31.0000 31.2000 31.4000	1770 10 40 70	5 1 1 1
PATENTUS	2,9600	17:03	241	2.93	0.68 %	1008	2.8900	2.9600	1710	10	28	[+]
PAT	2.90 2.98	2.6400 3.2200	17:00 16:15 16:14 15:20	200 1 244 1	2,9600 2,9600 2,9000 2,9800	1 1 1 2	100 300 2000 450	2.8700 2.8500 2.8300 2.8200	2.9700 3.0200 3.0300 3.0600	30 2330 2863 400	3 2 1 1
PANOVA	15,5000	15:00	15	15.50	0.65 %	1	15.2500	15.5000	315	0	7	[+]
NVA	15.50 15.60	13.9500 17.0500	13:23 09:07 09:00 17:00	338 66 12 1	15,5000 15,6000 15,5000 15,4000	2 2 4 2	201 201 516 350	15.2000 15.1500 15.1000 15.0500	15.6000 15.7500 15.8000 15.9000	497 115 347 135	1 1 1 1
VIGOSYS	469,0000	17:02	1	467.00	0.64 %	6	465.0000	469.0000	2997	0	64	[+]
VGO	460.00 473.00	421.0000 512.0000	16:21 16:19 15:12 15:11	1 1 1 2	469,0000 463,0000 469,0000 467,0000	2 4 1 2	11 19 20 17	462.0000 460.0000 458.0000 456.0000	471.0000 473.0000 475.0000 477.0000	137 5 29 11	5 1 4 3
MILLENNIUM	15,9800	17:00	897	15.88	0.63 %	2225	15.9700	15.9800	34099	1 439	22 839	[+]
MIL	15.65 15.98	14.3000 17.4600	17:00 17:00 17:00 17:00	1472 2421 2347 940	15,9800 15,9800 15,9800 15,9800	2 2 2 2	7204 1860 5239 5689	15.9600 15.9500 15.9400 15.9300	16.0000 16.0300 16.0400 16.0500	9489 1895 90 1392	13 2 1 2
PKOBP	80,5000	17:01	305	79.98	0.63 %	74658	80.5000	80.5200	1357	2 206	176 773	[+]
PKO	79.18 80.50	72.0000 87.9600	17:00 17:00 17:00 17:00	2242 4321 1176 4947	80,5000 80,5000 80,5000 80,5000	1 1 2 1	10 5010 130 4	80.4000 80.3000 80.1600 80.1000	80.5400 80.5600 80.5800 80.6000	1995 3305 13517 35355	2 5 6 17
GRENEVIA	3,2000	17:00	10	3.16	0.63 %	10252	3.1900	3.2000	6310	46	145	[+]
GEA	3.12 3.20	2.8450 3.4750	16:47 16:47 16:47 16:47	210 6 2000 950	3,2000 3,2000 3,1900 3,1900	1 4 1 1	150 16179 1562 6	3.1600 3.1400 3.1300 3.1250	3.2100 3.2150 3.2200 3.2400	1000 600 300 600	1 1 1 1
WASKO	1,7000	17:00	1000	1.67	0.59 %	2000	1.6900	1.7100	950	11	19	[+]
WAS	1.65 1.72	1.5050 1.8350	11:59 11:59 11:59 11:59	43 450 500 450	1,7200 1,7150 1,7150 1,7100	1 1 2 1	1800 500 608 500	1.6600 1.6550 1.6500 1.6450	1.7150 1.7200 1.7250 1.7300	1800 5778 1367 900	2 7 1 2
IMMOBILE	3,4500	17:00	300	3.43	0.58 %	1985	3.4100	3.4500	3123	0	1	[+]
GKI	3.41 3.46	3.0900 3.7700	16:45 14:12 14:12 12:00	10 10 20 10	3,4100 3,4100 3,4200 3,4500	3 1 1 2	145 2000 500 2109	3.3600 3.3500 3.3300 3.3000	3.4700 3.4900 3.5000 3.5400	2655 1511 3594 25	2 2 4 1
INSTALKRK	35,3000	16:30	8	35.20	0.57 %	182	35.2000	35.3000	102	2	71	[+]
INK	35.10 35.30	31.7000 38.7000	15:46 14:46 14:46 14:46	1 28 3 14	35,3000 35,1000 35,1000 35,1000	4 11 3 2	302 1003 197 261	35.1000 35.0000 34.8000 34.6000	35.4000 35.5000 35.6000 35.7000	752 111 80 256	1 1 1 2
BOS	10,0000	17:00	24	9.95	0.50 %	253	10.0000	10.1000	214	19	186	[+]
BOS	9.89 10.10	8.9600 10.9400	17:00 17:00 17:00 17:00	2 2 1 25	10,0000 10,0000 10,0000 10,0000	1 2 4 4	383 4 406 524	9.9600 9.9200 9.9100 9.9000	10.1200 10.1600 10.1800 10.2000	1829 474 765 1039	2 2 1 4
GRODNO	10,3000	16:44	133	10.15	0.49 %	1711	10.2000	10.3000	876	3	35	[+]
GRN	10.05 10.30	9.1400 11.1500	16:44 16:44 15:27 15:25	2 45 5 50	10,3000 10,3000 10,2000 10,3000	1 3 2 2	184 318 400 23	10.1000 10.0500 10.0000 9.9600	10.3500 10.4000 10.4500 10.5000	284 2208 274 103	1 7 2 2
MOSTALZAB	6,6900	17:03	750	6.66	0.45 %	1084	6.6900	6.7000	320	90	610	[+]
MSZ	6.65 6.85	6.0000 7.3200	17:01 17:00 16:45 16:41	166 35 1400 10	6,6900 6,6900 6,7000 6,7000	1 2 1 3	400 3298 400 5997	6.6700 6.6500 6.6300 6.6200	6.7500 6.7700 6.7800 6.7900	1428 2500 379 300	1 1 1 1
ACAUTOGAZ	22,3000	16:26	5	22.20	0.45 %	388	22.1000	22.3000	260	2	48	[+]
ACG	22.10 22.40	20.0000 24.4000	16:26 16:26 16:26 16:07	45 51 32 10	22,3000 22,2000 22,2000 22,2000	9 6 4 4	510 239 185 58	22.0000 21.9000 21.8000 21.7000	22.4000 22.5000 22.6000 22.8000	211 488 110 111	1 2 1 1
COMPREMUM	0,9200	17:00	1	0.92	0.44 %	4813	0.9160	0.9200	1999	50	46	[+]
CPR	0.91 0.92	0.8260 1.0050	16:12 14:51 14:49 14:48	187 10000 3732 3825	0,9160 0,9220 0,9200 0,9180	2 1 1 1	20537 954 10000 3000	0.9120 0.9100 0.9080 0.9040	0.9220 0.9340 0.9680 0.9700	10000 12 2361 10000	1 1 1 1
PLAZACNTR	2,3300	17:00	32	2.32	0.43 %	1085	2.2950	2.3300	379	18	40	[+]
PLZ	2.28 2.35	2.0900 2.5500	17:00 17:00 14:44 14:44	27 191 47 415	2,3300 2,3300 2,2850 2,2950	2 2 2 1	719 2364 1189 650	2.2900 2.2850 2.2800 2.2450	2.3350 2.3400 2.3450 2.3500	411 722 269 416	1 2 1 2
PKNORLEN	92,8700	17:03	50	92.60	0.42 %	278	92.8300	92.8700	382	2 575	238 271	[+]
PKN	91.50 93.14	83.3400 101.8600	17:02 17:02 17:01 17:01	201 200 100 10	92,8700 92,8700 92,8700 92,8700	1 2 1 1	50 3167 1697 3571	92.8000 92.7800 92.7700 92.7600	92.8800 92.9000 92.9100 92.9200	1049 293 20 839	1 2 1 1
ULTGAMES	12,1500	14:52	2	12.00	0.41 %	108	11.9000	12.1000	200	1	8	[+]
ULG	11.75 12.15	10.8000 13.2000	14:52 14:19 11:53 11:53	3 50 17 13	12,0500 11,9000 12,0500 12,0500	3 3 1 5	130 75 122 623	11.8500 11.7500 11.7000 11.5000	12.1500 12.2000 12.4000 12.4500	198 1176 400 680	1 1 1 2
TESGAS	2,4500	15:21	13	2.52	0.41 %	265	2.4500	2.4900	1887	2	6	[+]
TSG	2.45 2.52	2.2700 2.7700	14:01 14:01 13:35 13:16	800 200 100 1146	2,5000 2,5000 2,4500 2,5000	2 1 1 1	709 600 585 1000	2.4300 2.4200 2.4000 2.3700	2.5000 2.5200 2.5400 2.5500	1000 1526 224 8471	1 2 1 4
SYGNITY	98,0000	17:00	10	98.00	0.41 %	41	97.4000	98.0000	36	1	88	[+]
SGN	97.40 98.00	88.2000 107.5000	16:49 16:49 16:49 16:49	7 1 28 2	97,4000 97,4000 97,4000 97,6000	1 3 3 5	50 121 100 688	97.2000 97.0000 96.8000 96.0000	98.8000 99.0000 99.2000 99.4000	70 215 15 24	1 2 1 1
TOYA	9,8900	17:00	201	9.94	0.41 %	4765	9.8900	9.9000	100	47	465	[+]
TOA	9.75 10.10	8.9500 10.9200	17:00 17:00 16:39 16:39	20 14 3 40	9,8900 9,8900 9,9200 9,9200	2 1 1 3	648 50 201 113	9.8400 9.8300 9.8100 9.8000	9.9300 9.9400 9.9500 9.9700	100 120 220 291	1 1 2 1
PEKAO	203,4000	17:00	602	202.10	0.39 %	7482	203.4000	203.7000	129	838	169 979	[+]
PEO	200.30 204.20	181.9000 222.3000	17:00 17:00 17:00 17:00	418 281 50 200	203,4000 203,4000 203,4000 203,4000	1 3 1 4	90 4004 275 1736	203.3000 203.2000 203.1000 203.0000	204.0000 204.2000 204.3000 204.4000	55 2916 155 2613	3 4 4 7
SANWIL	1,3300	16:47	917	1.35	0.38 %	42	1.3150	1.3300	865	9	11	[+]
SNW	1.31 1.35	1.2150 1.4850	15:26 15:21 12:35 12:35	960 40 800 30	1,3100 1,3100 1,3200 1,3200	1 1 3 2	40 800 7045 60	1.3100 1.3050 1.3000 1.2900	1.3350 1.3400 1.3450 1.3500	1000 30 1145 5862	2 1 1 2
ATAL	56,2000	17:00	12	56.00	0.36 %	58	56.2000	56.4000	243	1	69	[+]
1AT	55.90 56.40	50.4000 61.6000	16:46 16:45 16:39 16:31	7 2 1 5	56,4000 56,4000 56,4000 56,2000	3 2 2 1	51 55 2 26	56.0000 55.9000 55.8000 55.7000	56.6000 56.7000 56.8000 56.9000	260 313 454 21	1 2 2 1
SONEL	15,4000	16:36	9	15.35	0.33 %	10	15.3000	15.5000	654	1	11	[+]
SON	15.20 15.40	13.8500 16.8500	16:28 16:27 15:55 15:39	3 1 16 160	15,3000 15,4000 15,3000 15,3500	4 2 2 3	366 216 23 97	15.2000 15.1500 15.1000 15.0000	15.6000 15.7000 15.8000 15.8500	843 10 20 309	2 1 1 1
TENDERHUT	6,5200	14:13	600	6.52	0.31 %	20	6.3800	6.4000	20	1	7	[+]
THG	6.52 6.52	5.8800 7.1600	14:13 14:13 14:13 12:33	400 3 100 252	6,5200 6,5200 6,5200 6,5000	1 1 1 3	20 20 20 360	6.3600 6.3400 6.3200 6.3000	6.5200 6.5400 6.5600 6.5800	20 18 23 20	1 1 2 1
ATLANTAPL	16,9000	16:25	59	16.85	0.30 %	26	16.6000	16.9000	91	1	10	[+]
ATP	16.60 16.90	15.2000 18.5000	16:17 16:16 16:16 16:07	36 9 5 50	16,6000 16,7000 16,7000 16,7000	1 7 1 5	200 177 200 2404	16.5500 16.5000 16.4500 16.4000	16.9500 17.0000 17.1000 17.3500	461 450 825 21	2 1 1 1
WAWEL	694,0000	16:05	9	696.00	0.29 %	9	694.0000	702.0000	5	0	27	[+]
WWL	690.00 700.00	628.0000 764.0000	16:03 15:59 15:31 15:31	1 9 7 1	694,0000 700,0000 700,0000 696,0000	1 1 1 3	9 14 1 13	692.0000 690.0000 684.0000 680.0000	706.0000 708.0000 710.0000 714.0000	17 5 32 7	3 2 5 2
DELKO	6,8800	17:00	429	6.86	0.29 %	243	6.8400	6.8800	159	5	34	[+]
DEL	6.76 6.88	6.1800 7.5400	17:00 16:44 16:25 16:23	43 29 200 100	6,8800 6,8800 6,8800 6,8800	6 7 3 5	2483 2413 1064 1289	6.8000 6.7800 6.7600 6.7400	6.9000 6.9200 6.9400 6.9600	4950 2068 310 1450	6 3 2 5
SCPFL	145,4000	17:00	15	146.00	0.28 %	4	145.4000	145.6000	16	3	433	[+]
SCP	143.00 146.60	131.4000 160.6000	17:00 17:00 17:00 17:00	50 18 2 12	145,4000 145,4000 145,4000 145,4000	1 3 2 3	1 93 18 42	145.2000 145.0000 144.6000 144.4000	146.0000 146.2000 146.4000 146.6000	325 30 22 60	6 1 1 5
WITTCHEN	15,8000	17:00	81	15.74	0.25 %	40	15.7000	15.8000	367	25	388	[+]
WTN	15.56 15.80	14.1800 17.3000	17:00 17:00 17:00 16:48	16 12 14 1	15,8000 15,8000 15,8000 15,7800	1 1 1 5	1353 15 250 64	15.6600 15.6400 15.6200 15.6000	15.8200 15.8400 15.8800 15.9000	22 63 132 10163	3 3 3 7
IZOLACJA	3,9600	16:49	36	3.97	0.25 %	1500	3.8000	3.9600	2290	0	2	[+]
IZO	3.90 3.97	3.5800 4.3600	15:49 15:36 15:36 15:34	13 25 139 10	3,9500 3,9000 3,9000 3,9400	1 1 2 1	498 2000 805 200	3.7900 3.7800 3.7500 3.6500	3.9700 3.9800 3.9900 4.0000	6500 50 1000 1058	4 1 1 3
MUZA	8,0000	16:35	154	8.00	0.25 %	346	8.0000	8.2600	92	0	2	[+]
MZA	7.94 8.00	7.2000 8.8000	12:02 10:26 10:26 10:14	10 30 54 46	7,9400 8,0000 8,0000 8,0000	1 1 1 1	7 680 950 11	7.9400 7.9200 7.9000 7.8200	8.2800 9.0000 9.9000 11.2000	906 1656 111 200	1 1 1 1
DEBICA	82,4000	17:00	8	82.20	0.24 %	2	82.1000	82.4000	51	1	50	[+]
DBC	81.70 82.50	74.0000 90.4000	17:00 17:00 16:49 16:49	33 59 43 2	82,4000 82,4000 82,4000 82,4000	2 4 2 8	230 515 125 337	81.8000 81.7000 81.6000 81.5000	82.5000 82.6000 82.7000 82.8000	676 13 18 21	9 1 1 1
RELPOL	5,0000	16:23	315	4.98	0.20 %	98	4.9900	5.0000	245	7	35	[+]
RLP	4.97 5.04	4.4900 5.4600	16:23 16:20 13:49 13:49	300 350 397 3	4,9900 5,0000 4,9900 4,9900	2 1 2 1	158 3 90 4	4.9800 4.9700 4.9600 4.9500	5.0200 5.0400 5.0600 5.0800	1000 1371 1000 726	1 2 1 2
ACTION	30,8500	17:00	107	30.80	0.16 %	1	30.8000	30.8500	368	3	82	[+]
ACT	30.70 30.90	27.7500 33.8500	17:00 16:43 16:16 16:16	1 10 1 8	30,8500 30,8500 30,8500 30,7500	3 3 4 2	20 20 620 520	30.7500 30.7000 30.6500 30.6000	30.9000 30.9500 31.0000 31.0500	2407 52 624 50	14 7 10 6
KOGENERA	64,7000	16:29	3	64.30	0.15 %	20	63.9000	64.7000	68	2	150	[+]
KGN	63.70 64.80	57.9000 70.7000	16:12 16:12 16:12 16:12	176 20 38 52	63,8000 63,9000 64,0000 64,0000	1 1 1 4	24 76 50 365	63.8000 63.7000 63.6000 63.5000	64.8000 65.0000 65.6000 65.8000	336 220 317 500	4 3 3 1
XTPL	79,4000	16:48	5	79.30	0.13 %	60	78.3000	79.4000	69	1	54	[+]
XTP	78.10 79.80	71.4000 87.2000	16:41 16:41 16:41 16:41	13 5 5 5	79,4000 79,3000 78,5000 78,5000	2 4 3 1	110 168 242 42	78.2000 78.0000 77.8000 77.6000	79.5000 79.6000 79.7000 79.8000	150 67 460 35	1 1 1 2
ENERGA	19,0400	17:00	4	19.02	0.11 %	419	19.0200	19.0400	387	140	2 661	[+]
ENG	19.00 19.16	17.1200 20.9000	17:00 17:00 17:00 17:00	3 3 3 52	19,0400 19,0400 19,0400 19,0400	8 3 1 1	19559 1133 5 20000	19.0000 18.9800 18.9600 18.9400	19.0600 19.1000 19.1200 19.1400	328 524 905 11253	2 2 2 4
ABPL	97,6000	17:00	1	97.70	0.10 %	301	97.2000	97.6000	66	3	282	[+]
ABE	97.10 98.00	88.0000 107.4000	16:49 16:45 16:40 16:39	16 5 1 2	97,6000 97,1000 97,2000 97,6000	2 4 5 2	27 65 276 47	97.1000 97.0000 96.8000 96.7000	97.8000 97.9000 98.0000 98.1000	64 111 194 39	2 2 4 1
ZABKA	22,0900	17:03	20000	22.06	0.05 %	8939	22.0800	22.0900	48176	2 342	51 696	[+]
ZAB	21.96 22.23	19.8550 24.2600	17:00 17:00 17:00 17:00	4198 857 2940 1966	22,0900 22,0900 22,0900 22,0900	3 2 6 3	11802 9515 4253 13469	22.0700 22.0600 22.0500 22.0400	22.1000 22.1100 22.1200 22.1300	1005 376 16517 4417	2 3 2 2
ORANGEPL	9,8000	17:00	312	9.81	0.04 %	5839	9.7480	9.8000	1697	924	9 014	[+]
OPL	9.60 9.84	8.8260 10.7850	17:00 17:00 17:00 17:00	111 500 171 143	9,8000 9,8000 9,8000 9,8000	3 2 1 3	8375 655 5107 6883	9.7380 9.7360 9.7320 9.7300	9.8020 9.8040 9.8060 9.8080	10 10 10 5	1 1 1 1
LESS	0,2260	15:23	100	0.23	0.00 %	100	0.2230	0.2260	670	1	0	[+]
LES	0.23 0.23	0.2040 0.2480	15:23 15:23 14:46 12:15	50 180 22 300	0,2260 0,2260 0,2260 0,2260	1 2 4 1	50 1637 8993 50	0.2220 0.2210 0.2200 0.2190	0.2270 0.2280 0.2290 0.2300	100 5679 937 32285	1 2 2 8
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
LOKUM	22,0000	12:48	1	21.50	0.00 %	54	21.5000	22.0000	114	0	2	[+]
LKD	21.50 22.00	19.3500 23.6000	11:13 10:19 10:12 13:17	2 2 100 3	22,0000 21,5000 21,5000 22,0000	2 2 5 1	22 524 3226 24	21.3000 21.2000 21.0000 20.9000	22.1000 22.3000 22.4000 22.6000	13 100 20 191	1 1 1 2
ZUE	10,6000	16:30	88	10.65	0.00 %	405	10.4500	10.6000	1891	5	48	[+]
ZUE	10.45 10.65	9.6000 11.7000	16:22 16:20 16:20 16:15	4 14 692 14	10,6000 10,6000 10,6000 10,4500	2 1 2 1	900 175 802 159	10.4000 10.3500 10.3000 10.2500	10.6500 10.7000 10.7500 10.8000	978 880 635 1004	2 1 3 3
WOODPCKR	2,7500	15:08	19	2.75	0.00 %	2455	2.7200	2.7500	894	1	2	[+]
WPR	2.75 2.75	2.4800 3.0200	15:06 14:41 14:37 14:16	75 41 10 10	2,7500 2,7500 2,7500 2,7500	3 4 2 1	114 633 1313 50	2.7100 2.7000 2.6200 2.6100	2.7600 2.8000 2.8400 2.8500	862 3419 1000 305	1 1 1 2
ODLEWNIE	10,5500	16:45	100	10.35	0.00 %	1000	10.5000	10.5500	18	2	20	[+]
ODL	10.35 10.70	9.3200 11.3500	16:42 16:30 16:30 16:30	141 32 262 184	10,5500 10,5500 10,5500 10,5000	2 1 4 2	213 1514 1787 1000	10.4500 10.4000 10.3500 10.3000	10.6000 10.6500 10.7000 10.7500	500 2693 1000 974	1 1 1 3
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
MBANK	1 010,0000	17:01	13	1,011.50	0.00 %	136	1009.0000	1010.0000	187	29	29 650	[+]
MBK	999.80 1,014.50	910.4000 1112.5000	17:00 17:00 17:00 17:00	15 59 57 10	1 010,0000 1 010,0000 1 010,0000 1 010,0000	2 2 2 2	12 124 12 82	1008.0000 1007.5000 1007.0000 1006.5000	1014.0000 1014.5000 1015.0000 1016.0000	72 28 379 275	2 2 4 5
PHARMENA	3,0200	13:25	3000	3.05	0.00 %	5	3.0100	3.0300	323	14	42	[+]
PHR	2.91 3.05	2.7500 3.3500	13:25 13:20 12:44 12:15	3000 300 27 2995	3,0200 3,0200 3,0300 3,0000	1 1 1 2	5 270 800 635	3.0000 2.9300 2.9100 2.9000	3.0400 3.0500 3.0600 3.0800	475 1935 1000 500	1 3 2 1
LENA	2,7100	16:43	198	2.71	0.00 %	3142	2.6600	2.7100	1013	2	6	[+]
LEN	2.68 2.71	2.4400 2.9800	16:43 16:09 16:07 15:35	4 120 376 100	2,6800 2,6800 2,6800 2,6800	4 1 1 1	4254 1500 992 125	2.6500 2.6400 2.6300 2.6200	2.7200 2.7300 2.7400 2.7500	1500 763 4410 19573	1 2 4 3
BOGDANKA	18,3000	17:00	186	18.00	0.00 %	2814	18.3000	18.3800	120	58	1 053	[+]
LWB	17.94 18.48	16.2000 19.8000	17:00 17:00 17:00 17:00	64 2 34 22	18,3000 18,3000 18,3000 18,3000	1 1 8 7	500 200 140 243	18.2000 18.1800 18.1600 18.1400	18.4000 18.4200 18.4400 18.4600	944 150 514 2006	3 1 5 7
NOCTILUCA	89,0000	17:00	11	89.00	0.00 %	110	89.0000	89.4000	62	2	145	[+]
NCL	87.80 89.40	80.2000 97.8000	17:00 16:49 16:47 16:41	8 18 21 30	89,0000 89,0000 88,0000 87,8000	1 1 1 1	25 45 50 1	88.0000 87.8000 87.6000 87.4000	89.8000 91.0000 92.0000 92.2000	90 192 135 16	1 3 2 1
ENELMED	18,4000	11:26	98	18.40	0.00 %	7	17.8000	18.4000	70	0	2	[+]
ENE	18.40 18.40	16.6000 20.2000	09:00 17:00 13:35 10:35	2 2 44 27	18,4000 18,4000 18,4000 18,4000	1 1 1 0	149 4 215 0	17.4000 17.2000 16.5000 0.0000	18.6000 18.8000 18.9000 19.0000	72 57 75 1061	1 2 1 4
PCCEXOL	2,3000	16:34	600	2.30	0.00 %	160	2.3000	2.3100	200	18	42	[+]
PCX	2.29 2.32	2.0700 2.5300	15:06 15:06 14:03 14:03	800 1200 200 20	2,3100 2,3100 2,2900 2,2900	2 8 5 2	890 4377 5205 1714	2.2900 2.2800 2.2700 2.2600	2.3200 2.3300 2.3400 2.3500	3745 5258 799 842	6 7 4 4
BIOTON	4,0000	17:00	135	4.00	0.00 %	54	3.9900	4.0000	3727	20	81	[+]
BIO	3.98 4.00	3.6000 4.4000	16:49 16:44 16:37 16:37	46 7 93 100	3,9900 3,9900 3,9900 3,9900	2 1 3 2	2133 5 360 594	3.9800 3.9700 3.9400 3.9300	4.0100 4.0200 4.0300 4.0400	2200 1085 148 10787	1 1 1 2
BETACOM	4,6600	13:52	14	4.66	0.00 %	206	4.7000	4.8400	1732	2	7	[+]
BCM	4.64 4.84	4.2000 5.1000	13:02 10:12 09:34 09:34	10 2 18 28	4,6600 4,6400 4,8400 4,8200	1 2 1 3	22 2848 3 476	4.6600 4.6400 4.6200 4.6000	4.8600 4.8800 4.9000 4.9200	4769 106 979 373	1 1 1 1
MEXPOLSKA	3,5000	17:00	2	3.50	0.00 %	212	3.4000	3.5000	1232	0	1	[+]
MEX	3.40 3.51	3.1500 3.8500	14:18 09:59 09:01 09:01	250 150 1 1	3,4000 3,4300 3,5100 3,5000	1 2 1 2	4 427 6 646	3.3800 3.3700 3.3600 3.3200	3.5100 3.5300 3.5500 3.6300	45 1000 2500 64	1 1 1 1
CASPAR	4,2200	09:00	2	4.22	0.00 %	5	4.0200	4.2000	1000	0	0	[+]
CSR	4.22 4.22	3.8000 4.6400	17:00 09:00 09:08 09:00	2 2 2 2	4,2200 4,2200 4,1800 4,2800	1 1 1 2	3 256 3 229	4.0000 3.9000 3.7400 3.7200	4.2200 4.2800 4.3000 4.4000	868 500 100 200	2 1 1 1
TEXT	38,3600	17:00	50	38.46	0.00 %	177	38.3600	38.4000	200	107	4 100	[+]
TXT	38.10 38.96	34.6200 42.3000	17:00 17:00 17:00 17:00	45 302 3 50	38,3600 38,3600 38,3600 38,3600	1 3 3 2	3 12 111 489	38.3400 38.3200 38.3000 38.2800	38.5200 38.6800 38.7000 38.7200	2 2 828 201	1 1 1 2
NEXITY	2,1000	12:32	1215	0.00	0.00 %	50	2.0000	2.1000	54	0	0	[+]
NXG	0.00 0.00	1.8900 2.3000	12:32 12:32 16:30 16:01	1780 5 10 500	2,1000 2,0600 2,1000 2,0000	2 2 1 1	125 225 100 100	1.9800 1.9700 1.9200 1.9000	2.1200 2.1400 2.1600 2.1800	60 80 200 250	1 1 1 1
IMCOMPANY	28,2000	17:00	15	28.70	0.00 %	423	28.2000	29.0000	201	1	22	[+]
IMC	28.20 28.70	25.9000 31.5000	17:00 17:00 16:45 16:45	35 24 76 49	28,2000 28,2000 28,5000 28,5000	2 1 1 1	129 100 1 192	28.0000 27.1000 27.0000 26.9000	29.1000 29.2000 29.4000 29.6000	371 200 206 350	1 1 2 2
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
JWWINVEST	3,0700	13:09	10	3.07	0.00 %	528	3.0700	3.1000	20	0	0	[+]
JWW	3.07 3.07	2.7700 3.3700	13:33 12:14 09:15 14:33	30 1300 77 8	3,0700 3,0700 3,0500 3,1400	1 1 2 1	23 100 104 100	3.0500 3.0400 3.0300 3.0200	3.1100 3.1200 3.1300 3.1400	20 70 20 90	1 2 1 2
GOBARTO	20,6000	15:00	36	20.50	0.00 %	2	20.1000	20.5000	34	0	5	[+]
GOB	20.50 20.60	18.4500 22.5000	15:00 15:00 15:00 11:00	8 31 2 2	20,6000 20,6000 20,6000 20,5000	3 1 1 1	861 3 19 52	20.0000 19.6000 19.0000 11.0000	20.6000 21.0000 21.1000 21.3000	64 1310 219 187	1 3 1 2
MOLECURE	7,3500	17:00	248	7.45	0.00 %	2	7.3500	7.3700	490	32	232	[+]
MOC	7.17 7.47	6.7100 8.1900	17:00 17:00 17:00 17:00	300 300 300 270	7,3500 7,3500 7,3500 7,3500	1 1 1 1	5 400 2000 5	7.2900 7.2700 7.2600 7.2300	7.4000 7.4100 7.4400 7.4600	500 187 596 100	1 1 2 1
PULAWY	49,9000	17:00	2	50.00	0.00 %	34	49.9000	50.4000	17	4	219	[+]
ZAP	48.60 51.80	45.0000 55.0000	16:48 16:48 16:42 16:40	8 32 30 95	50,6000 50,4000 50,0000 50,8000	1 1 1 1	30 135 30 24	49.6000 49.5000 49.2000 49.1000	50.6000 51.8000 52.0000 52.2000	492 613 743 262	1 3 6 3
SPYROSOFT	568,0000	13:53	1	568.00	0.00 %	194	568.0000	570.0000	216	0	49	[+]
SPR	566.00 582.00	512.0000 624.0000	13:53 12:02 11:54 10:59	5 38 8 20	568,0000 566,0000 566,0000 568,0000	1 1 1 2	125 1 1 25	566.0000 556.0000 554.0000 552.0000	574.0000 580.0000 582.0000 584.0000	300 75 21 51	1 3 3 1
BRAND24	60,0000	15:38	2	60.00	0.00 %	315	60.0000	60.4000	44	1	35	[+]
B24	60.00 60.60	54.0000 66.0000	13:37 12:19 12:19 09:59	20 44 125 130	60,0000 60,0000 60,0000 60,0000	1 1 1 1	29 200 35 19	58.2000 57.0000 56.8000 56.0000	60.6000 61.0000 61.4000 61.6000	707 391 10 10	4 4 1 1
SILVANO	5,0000	17:00	6	0.00	0.00 %	62	4.8500	4.9800	111	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	4.9900 5.0000 5.0800 5.1000	114 327 111 524	1 2 1 1
TALEX	19,9000	14:31	7	19.90	0.00 %	216	19.0000	19.9000	33	0	0	[+]
TLX	19.90 19.90	18.0000 21.8000	14:21 09:01 09:06 09:01	25 2 10 2	19,9000 20,6000 19,7000 19,7000	2 1 1 1	79 30 3 40	18.9000 18.2000 18.0000 17.0000	20.0000 20.6000 21.4000 21.6000	300 80 135 150	1 1 1 1
NEPTIS	13,7000	12:08	87	14.20	0.00 %	2621	13.7000	14.1000	591	0	6	[+]
YAN	13.70 14.20	12.8000 15.6000	12:08 12:08 10:44 10:44	3 60 90 10	13,8000 13,8000 13,8000 13,8000	1 1 1 1	3 6 500 452	13.6000 12.7000 12.0000 11.0000	14.2000 14.8000 14.9000 15.0000	121 158 1200 410	1 2 3 2
WIKANA	6,8500	15:10	10	6.75	0.00 %	247	6.7500	6.8500	1365	1	5	[+]
WIK	6.75 6.85	6.1000 7.4000	14:32 11:29 09:30 09:24	102 5 10 90	6,7500 6,8500 6,8500 6,7500	1 2 1 1	1745 1509 1160 100	6.7000 6.6000 6.5500 6.5000	6.9500 7.6000 7.7000 8.0000	62 1316 250 3747	1 1 1 5
NTTSYSTEM	8,9000	17:00	1	8.90	0.00 %	1	8.8800	8.9000	343	2	15	[+]
NTT	8.76 8.92	8.0200 9.7800	16:31 16:18 15:44 12:12	1 3 5 26	8,8200 8,9000 8,9200 8,9000	3 1 1 3	2399 51 150 542	8.8200 8.7800 8.7400 8.7200	8.9400 8.9800 9.0000 9.0600	500 1180 1210 1200	1 2 2 1
ULMA	60,0000	09:01	1	60.00	0.00 %	97	56.0000	60.0000	17	0	0	[+]
ULM	60.00 60.00	54.0000 66.0000	16:36 16:36 16:36 16:36	12 12 8 1	60,0000 60,0000 60,0000 60,0000	2 2 1 1	30 178 26 200	54.0000 52.0000 51.0000 50.5000	60.5000 61.5000 62.0000 63.5000	40 99 686 34	1 3 3 1
HERCULES	1,2800	17:00	100	1.25	0.00 %	1673	1.2700	1.2800	9900	14	17	[+]
HRS	1.25 1.29	1.1250 1.3750	15:32 13:24 13:16 13:16	800 100 172 928	1,2700 1,2850 1,2700 1,2800	1 1 2 2	1036 2000 1000 976	1.2500 1.2150 1.2100 1.1500	1.2850 1.2900 1.2950 1.3000	1200 3332 2400 2000	1 2 2 1
BOOMBIT	6,3800	16:47	100	6.38	0.00 %	23	6.3800	6.4400	1000	2	11	[+]
BBT	6.38 6.50	5.7600 7.0000	14:10 12:03 11:46 11:46	1 23 314 676	6,4600 6,3800 6,3800 6,3800	1 2 3 1	75 124 417 260	6.3000 6.2600 6.2400 6.2200	6.4600 6.4800 6.5000 6.5200	3053 1514 404 380	2 2 4 1
MERCOR	20,4000	16:26	10	20.50	0.00 %	106	20.2000	20.4000	176	1	19	[+]
MCR	20.10 20.50	18.4500 22.5000	16:24 14:38 14:13 14:12	1 12 25 5	20,4000 20,4000 20,4000 20,2000	2 4 1 2	211 753 130 9	20.1000 20.0000 19.9500 19.9000	20.5000 20.6000 20.7000 20.8000	471 111 111 130	2 1 1 2
PRAGMAINK	3,1400	12:48	5	3.14	0.00 %	960	3.0000	3.1400	1365	0	0	[+]
PRI	3.14 3.14	2.8400 3.4400	12:48 12:48 12:47 09:10	5 5 5 5	3,1400 3,1400 3,1400 3,1400	2 1 1 1	107 100 100 100	2.9400 2.9200 2.9000 2.8600	3.1800 3.2000 3.2200 3.2400	20 20 52 40	1 1 2 2
MBWS	11,7000	14:54	10	0.00	0.00 %	240	10.5500	11.5000	60	0	0	[+]
MBW	0.00 0.00	10.5500 12.8500	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	12.5000 13.0000 13.2000 15.0000	96 16 20 220	1 1 1 1
MARVIPOL	8,5800	14:32	50	8.58	0.00 %	1029	8.5800	8.6200	3976	4	38	[+]
MVP	8.58 8.62	7.7400 9.4200	12:53 12:53 12:53 12:34	721 139 52 1238	8,5800 8,5800 8,5800 8,6200	1 1 2 1	2 155 216 135	8.5600 8.5000 8.4800 8.4600	8.6400 8.6600 8.6800 8.7000	2803 1845 151 150	2 3 2 1
ORCOGROUP	4,1000	11:56	160	0.00	0.00 %	136	4.1000	4.5000	935	0	0	[+]
OPG	0.00 0.00	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
PEPEES	0,9350	16:00	7	0.90	0.00 %	1500	0.9050	0.9350	2727	0	0	[+]
PPS	0.90 0.94	0.8100 0.9900	16:00 16:00 09:00 09:00	91 12 91 12	0,9300 0,9250 0,9000 0,9000	4 1 2 1	483 1861 429 396	0.9000 0.8950 0.8850 0.8700	0.9400 0.9450 0.9500 0.9600	5966 2000 2512 1600	2 1 2 1
SANOK	19,9500	16:39	44	19.95	0.00 %	20	19.9000	19.9500	114	2	37	[+]
SNK	19.80 19.95	18.0000 21.9000	16:39 16:26 16:26 16:11	6 94 51 1	19,9500 19,9500 19,9500 19,9500	3 2 3 5	391 110 300 432	19.8500 19.7500 19.7000 19.6500	20.0000 20.1000 20.2000 20.3000	1200 1819 299 1432	2 3 1 7
TRANSPOL	3,8500	15:44	9	3.85	0.00 %	100	3.8000	3.8500	2589	0	2	[+]
TRN	3.73 3.85	3.4700 4.2300	15:44 12:48 11:58 11:58	6 4 347 3	3,8400 3,8400 3,7300 3,7300	1 2 1 2	10 6650 10 1249	3.7400 3.7300 3.7200 3.7100	3.8700 3.9000 3.9100 3.9200	10 10 1000 5	1 1 1 1
INTROL	6,9800	17:00	30	6.98	0.00 %	634	6.9200	6.9800	69	1	10	[+]
INL	6.88 7.00	6.3000 7.6600	16:49 16:32 15:41 14:33	1 5 4 117	6,9800 6,9000 6,9000 6,8800	2 2 4 2	1414 417 489 502	6.9000 6.8800 6.8600 6.8400	7.0000 7.0200 7.0600 7.0800	1513 230 500 300	3 1 1 1
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 1 2	930 1000 74 8556	1.3800 1.3700 1.3600 1.3500	1.5000 1.5200 1.5300 1.5600	900 2000 2440 1501	1 1 1 1
EUROHOLD	3,0000	15:22	548	3.00	0.00 %	1018	3.0000	3.1400	111	2	5	[+]
EHG	3.00 3.00	2.7000 3.3000	10:17 09:54 09:38 09:53	200 238 722 600	3,0000 3,0000 3,0000 3,0000	1 1 1 1	165 4 4 35	2.9200 2.9000 2.7400 2.6400	3.1800 3.2000 3.2200 3.2400	300 252 1001 1299	1 2 1 1
MIRBUD	13,9900	17:01	121	13.98	0.00 %	4	13.9800	14.0000	4574	317	4 388	[+]
MRB	13.80 14.04	12.5900 15.3700	17:00 17:00 17:00 17:00	100 489 4 1	13,9900 13,9900 13,9900 13,9900	1 1 4 2	4 4 1696 11	13.9400 13.9200 13.9000 13.8800	14.0200 14.0300 14.0400 14.0500	872 1 1083 2	1 1 1 2
RANKPROGR	4,4650	16:45	3	4.47	-0.11 %	368	4.4250	4.4650	624	0	2	[+]
RNK	4.43 4.47	4.0250 4.9150	16:39 11:17 11:13 16:19	32 23 377 3	4,4250 4,4700 4,4700 4,4700	1 1 1 1	380 502 400 3000	4.4200 4.3900 4.3800 4.3750	4.4700 4.4750 4.5000 4.5200	1216 1560 1670 30	2 2 1 1
SYNEKTIK	276,0000	17:00	11	276.80	-0.14 %	239	276.0000	277.0000	2	8	2 135	[+]
SNT	274.40 277.80	249.2000 304.4000	17:00 17:00 17:00 17:00	1 1 1 21	276,0000 276,0000 276,0000 276,0000	1 1 1 10	1 1 6 222	275.8000 275.4000 275.2000 275.0000	277.6000 277.8000 278.0000 278.4000	50 181 64 83	1 4 6 3
INGBSK	339,5000	17:00	5	337.00	-0.15 %	4	338.0000	340.0000	62	198	67 855	[+]
ING	337.00 345.50	303.5000 370.5000	17:00 17:00 17:00 17:00	1 41 9 49	339,5000 339,5000 339,5000 339,5000	1 2 4 1	3 26 216 582	337.5000 337.0000 336.0000 335.5000	341.0000 342.0000 342.5000 343.0000	64 24 172 152	2 2 2 4
BENEFIT	3 375,0000	17:01	4	3,375.00	-0.15 %	34	3375.0000	3380.0000	17	3	10 580	[+]
BFT	3,340.00 3,380.00	3040.0000 3710.0000	17:00 17:00 17:00 17:00	5 4 5 1	3 375,0000 3 375,0000 3 375,0000 3 375,0000	2 3 4 2	10 24 46 15	3370.0000 3365.0000 3360.0000 3355.0000	3385.0000 3390.0000 3395.0000 3400.0000	78 32 90 265	3 4 5 3
BUDIMEX	629,0000	17:01	37	630.00	-0.16 %	63	629.0000	629.2000	20	60	37 916	[+]
BDX	623.60 638.00	567.0000 693.0000	17:01 17:00 17:00 17:00	63 4 10 7	629,0000 629,0000 629,0000 629,0000	1 3 2 1	64 453 417 86	628.0000 627.0000 626.6000 626.2000	629.4000 629.6000 629.8000 630.4000	34 2 20 225	2 2 2 2
ALIOR	105,5500	17:00	2000	105.75	-0.19 %	1066	105.5000	105.7000	190	472	49 949	[+]
ALR	104.90 107.40	95.1800 116.3000	17:00 17:00 17:00 17:00	649 485 644 645	105,5500 105,5500 105,5500 105,5500	3 3 3 3	568 2558 325 1695	105.4500 105.4000 105.3500 105.3000	105.7500 105.8000 105.9500 106.0000	200 44 512 220	1 1 1 1
PHN	9,7800	17:00	2	9.80	-0.20 %	10	9.7200	9.7800	95	1	5	[+]
PHN	9.66 9.80	8.8200 10.7500	16:14 12:41 11:16 09:18	389 103 4 50	9,7600 9,7800 9,6800 9,6600	1 1 2 1	200 246 329 134	9.7000 9.6800 9.6400 9.6200	9.8000 9.8600 9.8800 9.9200	1654 295 10 510	1 1 1 2
GREENX	2,0280	17:04	197	2.02	-0.20 %	203	2.0280	2.0300	701	259	523	[+]
GRX	2.01 2.04	1.8180 2.2220	17:04 17:00 17:00 17:00	803 991 1179 460	2,0280 2,0280 2,0280 2,0280	1 2 2 2	688 301 20522 225	2.0220 2.0200 2.0180 2.0160	2.0320 2.0340 2.0360 2.0380	1084 2568 394 2000	3 3 2 1
PLAYWAY	243,0000	17:01	40	244.00	-0.21 %	15	241.0000	243.0000	76	3	819	[+]
PLW	240.00 248.50	220.0000 268.0000	17:01 17:01 17:00 16:49	4 18 4 4	243,0000 243,0000 243,0000 243,0000	2 3 1 8	7 261 10 236	240.5000 240.0000 239.5000 239.0000	244.5000 245.0000 246.0000 247.5000	7 29 35 35	1 1 2 1
APATOR	22,6500	17:00	93	22.70	-0.22 %	77	22.6000	22.6500	63	5	120	[+]
APT	22.50 22.70	20.4500 24.9500	17:00 16:46 16:44 16:44	7 16 71 29	22,6500 22,6000 22,7000 22,6500	1 5 3 4	1 153 615 94	22.5500 22.5000 22.4500 22.4000	22.7000 22.7500 22.8000 22.8500	850 10 101 1	4 1 2 1
BOWIM	4,4500	16:44	101	4.45	-0.22 %	172	4.4400	4.4500	1665	6	25	[+]
BOW	4.44 4.47	4.0100 4.8900	16:44 16:39 16:28 16:26	3 200 144 56	4,4600 4,4600 4,4700 4,4600	1 2 2 3	138 310 213 4813	4.4300 4.4200 4.4100 4.4000	4.4700 4.4900 4.5000 4.5500	566 2798 5055 1	1 1 4 1
EQUNICO	0,9240	15:00	16	0.90	-0.22 %	4299	0.9000	0.9220	2880	10	9	[+]
EQU	0.90 0.93	0.8100 0.9900	14:38 13:02 13:02 12:05	701 35 965 47	0,9000 0,9260 0,9240 0,9260	1 1 1 1	8427 12 2000 723	0.8900 0.8760 0.8740 0.8560	0.9240 0.9260 0.9300 0.9320	1883 1650 1100 1600	1 2 1 1
KCI	0,9180	16:01	23	0.91	-0.22 %	3128	0.9060	0.9180	9793	10	9	[+]
KCI	0.91 0.92	0.8180 0.9980	14:40 11:55 11:43 11:43	453 158 4261 739	0,9060 0,9060 0,9060 0,9060	1 2 2 1	5000 4277 5320 5000	0.9040 0.9020 0.9000 0.8920	0.9200 0.9280 0.9360 0.9380	16296 2427 5000 5000	3 1 1 1
AUTOPARTN	16,5000	17:00	260	16.72	-0.24 %	267	16.5000	16.5400	200	105	1 733	[+]
APR	16.50 16.74	15.0600 18.3800	17:00 17:00 17:00 17:00	1 19 445 55	16,5000 16,5000 16,5000 16,5000	1 3 1 6	200 964 300 391	16.4800 16.4400 16.4200 16.4000	16.5600 16.6000 16.6200 16.7000	5000 87 1228 161	1 1 3 2
POLIMEXMS	7,8300	17:00	269	7.90	-0.25 %	200	7.8200	7.8300	4448	2 271	17 827	[+]
PXM	7.57 7.99	7.1100 8.6900	17:00 17:00 17:00 17:00	36 156 155 53	7,8300 7,8300 7,8300 7,8300	2 3 2 2	33 1033 33 33	7.8100 7.8000 7.7900 7.7800	7.8400 7.8500 7.8600 7.8700	800 45299 1762 1150	2 7 1 4
SNIEZKA	79,2000	16:45	2	81.20	-0.25 %	20	79.6000	82.0000	20	2	203	[+]
SKA	79.20 82.80	73.2000 89.2000	16:30 16:30 16:30 15:22	2 3 20 500	79,4000 79,4000 79,8000 82,0000	1 2 4 2	99 180 58 19	79.4000 79.2000 79.0000 78.8000	82.4000 82.6000 82.8000 83.0000	74 19 69 1168	1 1 1 3
KETY	945,5000	17:01	19	949.50	-0.26 %	1	938.5000	945.5000	3124	23	21 410	[+]
KTY	930.50 949.50	855.0000 1044.0000	17:00 17:00 17:00 17:00	4 88 90 145	945,5000 945,5000 945,5000 945,5000	1 1 1 3	5 3 2 91	937.5000 937.0000 935.0000 932.5000	946.0000 947.0000 948.0000 949.0000	223 328 231 90	3 4 5 6
FMG	77,8000	17:04	1	78.00	-0.26 %	21	77.6000	77.8000	4	0	21	[+]
FMG	77.80 78.40	70.2000 85.8000	17:04 17:04 16:20 13:30	6 28 1 10	77,8000 77,8000 77,8000 77,8000	1 2 2 1	87 12 27 163	77.4000 77.0000 76.0000 73.0000	78.0000 80.4000 81.0000 81.8000	54 10 10 12	1 1 1 1
EDINVEST	6,9800	15:37	1	7.00	-0.29 %	20	6.7600	6.9400	230	1	5	[+]
EDI	6.72 7.00	6.3000 7.7000	15:07 15:07 15:07 15:07	6 105 7 170	6,7200 6,7200 6,7400 6,7400	1 4 3 1	330 704 1723 380	6.7400 6.7200 6.7000 6.6000	6.9600 6.9800 7.0000 7.1000	20 229 1553 16	1 1 3 1
LENTEX	6,9800	15:43	100	7.00	-0.29 %	2	6.9400	6.9800	629	1	4	[+]
LTX	6.98 7.00	6.3000 7.7000	10:56 10:50 16:02 15:57	241 285 164 1500	7,0000 7,0000 7,0000 6,9800	3 1 2 1	104 186 205 100	6.9200 6.9000 6.8800 6.8200	7.0000 7.0200 7.1000 7.1200	1574 600 225 68	3 1 2 1
MEDINICE	13,1000	16:49	15	12.94	-0.30 %	230	12.8600	13.0800	500	8	99	[+]
ICE	12.82 13.10	11.6600 14.2200	16:48 16:48 16:48 16:48	489 329 200 200	13,1000 13,1000 13,0800 13,0800	1 2 6 1	20 904 2180 400	12.8400 12.8200 12.8000 12.7400	13.1000 13.1200 13.1400 13.1600	8107 871 23 668	4 1 1 2
ADIUVO	0,6580	14:59	100	0.66	-0.30 %	20	0.6400	0.6580	875	2	1	[+]
ADV	0.64 0.66	0.5940 0.7260	14:46 12:56 12:04 10:54	20 5 1000 300	0,6580 0,6580 0,6400 0,6560	3 1 1 1	2786 2000 300 120	0.6360 0.6200 0.6160 0.5500	0.6600 0.6780 0.6800 0.6820	6668 1387 5982 9650	3 1 1 1
UNIMOT	133,4000	17:00	11	133.60	-0.30 %	127	133.0000	133.4000	521	1	130	[+]
UNT	132.00 133.80	120.4000 146.8000	17:00 17:00 16:49 16:49	1 8 2 25	133,4000 133,4000 133,4000 133,4000	3 3 1 2	141 107 134 3	132.6000 132.0000 131.8000 131.6000	133.8000 134.0000 134.2000 134.4000	65 250 79 63	1 2 2 2
SKARBIEC	31,6000	16:49	65	32.00	-0.32 %	400	30.6000	31.6000	214	48	1 546	[+]
SKH	30.30 32.10	28.8000 35.2000	16:44 16:44 16:44 16:44	145 100 35 285	30,3000 30,6000 30,6000 30,7000	1 2 3 3	700 205 3 157	30.5000 30.3000 30.2000 30.1000	31.9000 32.0000 32.6000 32.7000	35 1216 298 50	1 2 1 1
PROJPRZEM	14,4500	17:00	2	14.50	-0.34 %	98	14.2000	14.4500	114	0	4	[+]
PJP	14.20 14.50	13.0500 15.9500	13:43 13:25 13:24 09:12	18 106 160 2	14,4500 14,4500 14,4500 14,5000	4 2 3 1	291 250 187 30	14.1500 14.1000 14.0500 14.0000	14.5000 14.7000 14.8000 15.0000	1184 511 174 28	1 1 1 1
ASBIS	29,6800	17:00	3	29.96	-0.34 %	5	29.6400	29.6800	900	69	2 044	[+]
ASB	29.54 30.00	26.9800 32.9400	17:00 17:00 17:00 17:00	2 3 2 3	29,6800 29,6800 29,6800 29,6800	1 3 2 5	10 25 777 346	29.6000 29.5600 29.5400 29.5200	29.7000 29.7600 29.7800 29.8000	489 657 370 800	1 2 1 2
AMBRA	17,2000	16:44	21	17.26	-0.35 %	200	17.1400	17.2000	6820	6	98	[+]
AMB	17.06 17.26	15.5400 18.9800	16:44 16:43 16:36 16:31	68 4 10 10	17,1800 17,1800 17,1800 17,0800	1 2 3 6	84 140 309 931	17.1000 17.0800 17.0600 17.0400	17.2400 17.2600 17.2800 17.3000	89 1057 16 1404	1 2 1 3
DMGROUP	2,8000	17:00	2	2.83	-0.36 %	510	2.7600	2.8000	2452	6	17	[+]
DMG	2.76 2.83	2.5500 3.1100	16:15 15:52 15:44 15:44	2009 300 5 5	2,7800 2,7800 2,7800 2,7800	5 1 1 1	17518 6 25 400	2.7500 2.7400 2.7300 2.7200	2.8200 2.8300 2.8400 2.8800	1254 165 7619 200	2 1 1 1
INTERCARS	547,0000	17:00	12	550.00	-0.36 %	16	547.0000	550.0000	37	1	400	[+]
CAR	545.00 550.00	495.0000 605.0000	17:00 17:00 17:00 16:49	5 4 1 9	547,0000 547,0000 547,0000 547,0000	2 5 2 3	21 25 2 7	546.0000 545.0000 544.0000 542.0000	551.0000 552.0000 553.0000 554.0000	17 100 20 1	1 1 2 1
MOL	32,3200	16:14	67	33.00	-0.37 %	2	32.1400	32.3200	200	1	22	[+]
MOL	32.10 33.00	29.7000 36.3000	15:59 15:47 15:46 15:45	35 10 10 10	32,3000 32,3200 32,3200 32,3000	1 3 4 1	2 89 800 20	32.1200 32.1000 32.0000 31.8400	32.4400 32.6000 33.0000 33.5000	78 2000 149 6	1 1 1 1
QUERCUS	12,4500	17:00	198	12.60	-0.40 %	250	12.4000	12.4500	133	13	162	[+]
QRS	12.40 12.65	11.3500 13.8500	17:00 17:00 17:00 16:24	66 23 8 400	12,4500 12,4500 12,4500 12,4500	4 2 2 5	3414 1000 217 3247	12.3500 12.3000 12.2500 12.2000	12.5000 12.6000 12.7500 12.8000	4320 2468 1770 370	4 2 2 2
STALPROD	240,0000	16:47	1	239.00	-0.41 %	3	238.0000	240.0000	88	0	60	[+]
STP	238.00 242.00	216.0000 262.0000	16:28 16:13 15:16 15:16	10 5 5 9	239,0000 240,0000 238,0000 238,0000	4 6 4 2	52 233 31 21	237.0000 236.0000 235.0000 234.0000	241.0000 242.0000 243.0000 244.0000	20 45 342 32	1 4 1 4
NTCAPITAL	0,4770	15:58	1040	0.48	-0.42 %	899	0.4710	0.4770	2567	21	10	[+]
NTC	0.47 0.48	0.4280 0.5220	15:15 14:09 13:29 13:27	260 1100 3061 1939	0,4770 0,4770 0,4770 0,4770	1 1 3 1	9000 600 3239 1410	0.4700 0.4630 0.4600 0.4520	0.4780 0.4800 0.4870 0.4920	2005 2050 130 1630	1 2 1 1
ASSECOPOL	229,0000	17:04	300	234.60	-0.43 %	823	229.0000	229.4000	57	130	29 845	[+]
ACP	227.40 234.80	211.2000 258.0000	17:00 17:00 17:00 17:00	10 716 34 102	229,0000 229,0000 229,0000 229,0000	2 2 2 3	427 158 318 402	228.8000 228.6000 228.4000 228.2000	229.6000 229.8000 230.0000 230.2000	199 28 1879 49	1 1 1 3
AIGAMES	0,9280	13:03	100	0.91	-0.43 %	212	0.9020	0.9280	226	2	2	[+]
ALG	0.89 0.93	0.8220 1.0000	13:03 12:58 09:53 09:46	100 129 35 100	0,9280 0,9000 0,9320 0,9320	1 1 2 1	2771 12 1141 1455	0.9000 0.8900 0.8820 0.8780	0.9300 0.9320 0.9340 0.9400	2400 552 1585 1411	1 3 1 1
ROPCZYCE	23,3000	16:28	1	23.40	-0.43 %	142	23.2000	23.3000	235	2	44	[+]
RPC	23.10 23.40	21.1000 25.7000	14:46 13:11 12:42 11:38	400 350 1 5	23,3000 23,3000 23,3000 23,4000	2 1 1 2	727 29 10 370	23.1000 23.0000 22.9000 22.8000	23.4000 23.5000 23.6000 23.7000	115 110 160 94	1 2 3 3
SEKO	8,7600	16:39	6	8.80	-0.45 %	6	8.6400	8.7600	144	1	12	[+]
SEK	8.60 8.80	7.9200 9.6800	16:27 14:26 14:26 14:19	9 41 83 7	8,7600 8,7600 8,7600 8,6200	3 1 1 2	821 323 160 414	8.6200 8.6000 8.5600 8.5400	8.7800 8.8000 8.8200 8.8600	200 1980 301 102	2 5 2 2
VERCOM	128,2000	16:47	2	127.00	-0.47 %	117	127.8000	128.2000	187	42	5 368	[+]
VRC	127.00 130.40	114.4000 139.6000	16:33 16:27 16:25 16:03	4 1 1 4	127,8000 127,8000 128,2000 128,2000	3 1 1 2	28 15 30 100	127.6000 127.4000 127.2000 127.0000	128.4000 128.8000 129.2000 129.8000	137 70 100 130	1 1 1 3
ASSECOSEE	62,0000	17:03	7	62.20	-0.48 %	354	62.0000	62.5000	99	3	159	[+]
ASE	61.60 63.00	56.0000 68.4000	17:00 17:00 16:45 16:38	6 18 6 1	62,0000 62,0000 62,0000 62,0000	1 1 1 4	10 36 1 124	61.9000 61.8000 61.7000 61.6000	62.9000 63.0000 63.5000 63.7000	31 76 66 84	2 2 1 1
MOBRUK	308,5000	17:00	7	310.00	-0.48 %	8	308.5000	310.0000	20	2	559	[+]
MBR	307.00 313.00	279.0000 341.0000	17:00 17:00 17:00 16:49	1 14 14 3	308,5000 308,5000 308,5000 309,0000	5 3 7 2	21 36 257 47	308.0000 307.5000 307.0000 306.5000	310.5000 311.0000 311.5000 312.0000	20 29 4 74	1 1 1 4
STALPROFI	7,9000	17:02	94	7.94	-0.50 %	109	7.9000	7.9200	275	4	31	[+]
STF	7.88 7.96	7.1600 8.7200	16:29 14:40 14:40 14:40	6 2 2 2	7,9000 7,9200 7,9200 7,9200	4 9 4 3	225 656 5240 505	7.8800 7.8600 7.8400 7.8200	7.9400 7.9600 7.9800 8.0000	540 736 1251 1580	3 4 3 5
PEPCO	27,8500	17:00	231	28.20	-0.50 %	197	27.8300	27.8500	2207	632	17 669	[+]
PCO	27.65 28.28	25.3800 31.0200	17:00 17:00 17:00 17:00	37 187 336 224	27,8500 27,8500 27,8500 27,8500	3 2 2 2	1249 645 52 184	27.8100 27.8000 27.7900 27.7800	27.9000 27.9200 27.9800 28.0000	30 3 794 117	1 1 1 3
DATAWALK	93,0000	17:00	6	92.23	-0.51 %	18	93.0000	93.8000	30	7	644	[+]
DAT	91.77 93.80	83.0100 101.4400	17:00 17:00 17:00 17:00	7 5 23 77	93,0000 93,0000 93,0000 93,0000	1 2 1 1	15 412 20 240	92.4400 92.4000 92.3100 92.3000	93.9800 94.0000 94.4000 94.5000	7 750 4 31	1 7 1 1
DEKPOL	77,8000	17:00	14	78.20	-0.51 %	36	77.8000	78.0000	277	2	129	[+]
DEK	76.60 78.20	70.4000 86.0000	17:00 16:49 16:49 16:17	15 40 15 2	77,8000 77,8000 77,8000 77,2000	1 1 1 3	37 85 58 65	77.2000 77.0000 76.8000 76.6000	78.2000 78.4000 78.6000 79.2000	131 257 799 5	2 2 3 1
CREOTECH	380,0000	17:00	2	383.00	-0.52 %	3	380.0000	381.5000	12	3	1 181	[+]
CRI	377.00 383.50	345.0000 421.0000	17:00 17:00 17:00 17:00	1 11 1 1	380,0000 380,0000 380,0000 380,0000	1 1 1 1	10 1 8 1	379.5000 379.0000 378.0000 377.5000	382.0000 382.5000 383.0000 383.5000	41 57 132 100	3 3 7 1
PHOTON	1,8650	15:58	200	1.87	-0.53 %	60	1.8400	1.8650	340	12	22	[+]
PEN	1.83 1.88	1.6850 2.0500	15:43 15:35 15:30 15:24	50 10 340 1450	1,8700 1,8700 1,8650 1,8700	1 1 3 1	100 100 5375 100	1.8350 1.8250 1.8200 1.8050	1.8700 1.8750 1.8800 1.8950	3118 1324 810 426	3 2 1 1
KSGAGRO	3,7800	17:00	20	3.65	-0.53 %	57	3.7700	3.7800	323	2	7	[+]
KSG	3.65 3.82	3.2900 4.0100	16:04 16:02 15:56 15:54	14 143 43 38	3,7800 3,7800 3,7700 3,7700	1 1 2 1	31 5 800 358	3.6800 3.6700 3.6500 3.6400	3.7900 3.8000 3.8200 3.8600	41 193 1145 95	1 1 2 2
VOTUM	47,3000	17:00	21	47.50	-0.53 %	120	47.2500	47.3000	345	9	421	[+]
VOT	47.10 47.60	42.7500 52.2000	17:00 17:00 16:49 16:46	29 72 21 1	47,3000 47,3000 47,3000 47,3000	2 5 10 3	347 316 427 34	47.2000 47.1500 47.1000 47.0500	47.4500 47.5000 47.5500 47.6000	10 1127 96 682	1 4 1 7
CYBERFLKS	177,0000	17:00	26	179.60	-0.56 %	207	176.0000	177.0000	707	17	2 969	[+]
CBF	175.00 179.60	161.8000 197.4000	17:00 17:00 17:00 17:00	84 24 16 4	177,0000 177,0000 177,0000 177,0000	2 2 5 7	106 102 18 162	175.8000 175.6000 175.4000 175.2000	177.8000 178.0000 179.0000 179.6000	101 100 3 80	1 1 1 2
AIRWAY	0,3465	17:00	3550	0.35	-0.57 %	449	0.3425	0.3465	2100	70	24	[+]
AWM	0.34 0.35	0.3140 0.3830	17:00 16:17 16:06 16:06	300 50 606 394	0,3465 0,3465 0,3470 0,3465	3 1 3 1	13386 242 5908 50	0.3420 0.3405 0.3400 0.3395	0.3470 0.3480 0.3490 0.3500	241 7742 4000 25944	1 1 1 4
GAMEOPS	10,4600	16:47	2	10.50	-0.57 %	189	10.2400	10.4600	2	5	51	[+]
GOP	10.10 10.50	9.4500 11.5400	16:38 16:38 16:38 16:16	111 188 1 22	10,2400 10,2600 10,2800 10,2600	1 1 1 1	150 10 100 1	10.2200 10.2000 10.1800 10.1200	10.4800 10.5200 10.6400 10.6600	37 398 48 684	1 2 1 1
INPRO	8,6500	16:34	99	8.70	-0.57 %	1141	8.6500	8.7000	3476	1	7	[+]
INP	8.45 8.70	7.8500 9.5500	13:26 11:25 11:24 11:24	500 1 47 4	8,6000 8,4500 8,4500 8,6500	1 1 3 1	100 50 1887 69	8.6000 8.5000 8.4500 8.2500	8.9000 8.9500 9.0500 9.1500	200 300 500 160	1 2 1 1
AMREST	13,7400	17:00	169	13.90	-0.58 %	411	13.7400	13.8000	200	24	331	[+]
EAT	13.74 14.00	12.5200 15.2800	17:00 17:00 17:00 17:00	148 5 64 1	13,7400 13,7400 13,7400 13,7400	2 2 3 1	1890 3829 2109 2	13.7200 13.7000 13.6800 13.6600	13.8200 13.8600 13.8800 13.9000	101 3840 150 10000	1 4 1 1
TRAKCJA	3,2550	17:00	36	3.30	-0.61 %	444	3.2350	3.2550	3034	93	304	[+]
TRK	3.22 3.30	2.9700 3.6200	17:00 17:00 17:00 17:00	875 500 141 11	3,2550 3,2550 3,2550 3,2550	5 2 3 7	2629 1832 3334 6157	3.2300 3.2250 3.2200 3.2100	3.2700 3.2750 3.2800 3.2850	2517 1117 3553 1493	5 1 3 2
IZOSTAL	3,1900	16:41	300	3.21	-0.62 %	567	3.1900	3.2100	1500	10	33	[+]
IZS	3.17 3.22	2.8900 3.5300	16:39 16:38 16:38 16:25	133 200 17 41	3,1900 3,2000 3,2000 3,2200	5 3 3 5	3864 2158 1855 6005	3.1800 3.1700 3.1600 3.1500	3.2200 3.2300 3.2400 3.2500	1858 1600 605 900	3 3 2 2
PCCROKITA	63,0000	17:00	128	63.50	-0.63 %	20	62.9000	63.0000	17	6	358	[+]
PCR	62.90 63.60	57.2000 69.8000	17:00 17:00 16:49 16:49	10 3 200 49	63,0000 63,0000 63,0000 63,0000	3 1 3 3	122 50 170 23	62.8000 62.7000 62.6000 62.5000	63.3000 63.5000 63.6000 63.7000	59 1929 553 25	3 7 5 3
MAXCOM	4,7200	17:00	1	4.75	-0.63 %	3	4.6500	4.7200	299	2	9	[+]
MXC	4.60 4.75	4.2800 5.2200	17:00 15:41 15:41 13:28	1 333 3 550	4,7200 4,6300 4,6300 4,6000	2 1 1 1	313 667 3 3	4.6400 4.6300 4.6200 4.6100	4.7300 4.7500 4.7600 4.7900	1 6852 1 2	1 4 1 2
GTC	3,1200	17:00	435	3.14	-0.64 %	4	3.0800	3.1200	748	13	40	[+]
GTC	3.05 3.14	2.8300 3.4500	17:00 16:45 16:45 16:45	170 298 4 248	3,1200 3,1200 3,1100 3,1000	1 2 3 1	4 2000 594 222	3.0700 3.0600 3.0500 3.0300	3.1300 3.1400 3.1700 3.1900	412 1188 4 1959	2 1 1 3
MLSYSTEM	15,1000	17:00	28	15.22	-0.66 %	1	15.0800	15.1400	294	6	96	[+]
MLS	15.00 15.22	13.7000 16.7400	16:46 16:46 16:46 16:46	105 1000 250 500	15,0000 15,0000 15,0000 15,0000	1 11 2 2	1 3587 89 15	15.0400 15.0000 14.9800 14.9600	15.1600 15.1800 15.2000 15.2200	100 120 968 307	1 2 1 1
ALTA	1,4550	15:05	814	1.46	-0.68 %	213	1.4400	1.4500	1700	17	24	[+]
AAT	1.44 1.46	1.3100 1.6000	15:05 12:56 12:30 12:01	115 1000 1500 1038	1,4450 1,4600 1,4400 1,4450	1 3 2 1	7 1070 2050 444	1.4300 1.4250 1.4200 1.4100	1.4550 1.4600 1.4650 1.4750	596 3500 1040 5000	1 1 3 1
AGROTON	5,4600	17:00	162	5.50	-0.73 %	395	5.3200	5.4600	838	2	10	[+]
AGT	5.30 5.50	4.9500 6.0400	17:00 16:32 16:24 15:18	41 5 40 111	5,4600 5,3200 5,3000 5,3000	4 1 2 2	651 600 1772 77	5.3000 5.2800 5.2600 5.2400	5.5000 5.5800 5.6000 5.7200	256 10 1356 337	2 1 3 1
DGA	26,8000	11:35	1	26.80	-0.74 %	50	26.2000	26.8000	275	0	3	[+]
DGA	26.20 26.80	24.2000 29.4000	11:34 11:33 11:32 11:31	6 10 10 10	26,2000 26,2000 26,2000 26,2000	1 1 1 1	50 500 25 100	26.0000 25.5000 25.1000 25.0000	27.0000 28.2000 28.5000 28.8000	447 105 91 20	2 1 1 1
BIGCHEESE	12,8600	16:39	1	12.92	-0.77 %	158	12.6000	12.8200	353	4	46	[+]
BCS	12.46 12.92	11.6400 14.2000	16:39 16:39 16:13 16:13	151 100 8 141	12,7200 12,7200 12,7200 12,7200	1 3 1 1	159 793 160 8	12.5200 12.5000 12.4800 12.4400	12.8400 12.8600 12.9000 12.9200	402 199 800 342	1 1 2 2
CEZ	221,6000	15:19	9	222.00	-0.81 %	9	221.0000	222.6000	8	0	20	[+]
CEZ	221.20 222.00	199.8000 244.2000	14:06 13:30 13:30 11:42	30 27 7 7	221,8000 221,8000 221,8000 221,8000	1 1 1 1	1 30 7 1	216.0000 215.4000 215.0000 212.6000	223.6000 224.2000 225.0000 225.8000	1 20 70 13	1 1 2 1
WARIMPEX	2,4500	14:50	8	2.47	-0.81 %	22	2.4100	2.4500	7309	3	8	[+]
WXF	2.40 2.47	2.2300 2.7100	14:10 13:29 13:23 12:22	900 200 5 4	2,4500 2,4500 2,4500 2,4500	1 1 3 2	9 1093 708 449	2.4000 2.3900 2.3800 2.3700	2.4700 2.4800 2.4900 2.5000	1134 355 1641 9222	3 1 3 7
ALLEGRO	31,2000	17:00	872	31.50	-0.83 %	662	31.2000	31.2050	712	2 496	77 801	[+]
ALE	30.95 31.50	28.3500 34.6500	17:00 17:00 17:00 17:00	1575 1575 1575 685	31,2000 31,2000 31,2000 31,2000	1 2 2 2	112 10483 7342 1906	31.1900 31.1850 31.1750 31.1700	31.2150 31.2200 31.2350 31.2400	2 41385 2 10439	1 2 1 1
BUMECH	14,0400	17:04	45	14.30	-0.85 %	410	14.0400	14.0400	1000	184	2 583	[+]
BMC	13.60 14.50	12.8800 15.7200	17:04 17:02 17:00 17:00	55 200 99 200	14,0400 14,0400 14,0400 14,0400	1 1 4 1	515 100 1566 1409	13.9800 13.9200 13.9000 13.8800	14.0600 14.1000 14.1200 14.1400	437 143 759 275	2 2 2 2
PEKABEX	11,5500	16:49	118	11.85	-0.86 %	456	11.4500	11.5500	72	12	135	[+]
PBX	11.45 12.00	10.7000 13.0000	16:38 16:31 16:31 16:31	10 8 14 23	11,5500 11,5000 11,5000 11,5000	4 2 3 1	1878 32 1880 190	11.4000 11.3500 11.3000 11.2500	11.6000 11.6500 11.7000 11.8000	6913 9247 3 367	3 1 1 2
SUNEX	4,0000	17:00	30	4.04	-0.87 %	85	3.9800	4.0000	89	14	56	[+]
SNX	3.98 4.04	3.6350 4.4350	17:00 17:00 16:48 16:45	500 381 200 150	4,0000 4,0000 4,0200 4,0200	1 2 2 4	3 1003 248 508	3.9750 3.9700 3.9600 3.9500	4.0250 4.0300 4.0350 4.0400	350 760 103 145	1 1 1 2
ASSECOBS	84,6000	17:00	13	85.60	-0.94 %	14	84.6000	85.2000	39	1	105	[+]
ABS	83.80 86.00	77.2000 94.0000	16:49 16:39 16:34 16:25	15 36 17 11	84,6000 85,2000 85,4000 85,0000	7 1 3 1	335 149 30 60	84.0000 83.8000 83.6000 83.4000	85.4000 85.6000 85.8000 86.0000	189 64 91 71	1 2 3 3
INTERBUD	2,0900	17:00	30	2.09	-0.95 %	50	2.0100	2.0900	219	0	0	[+]
ITB	2.09 2.09	1.8850 2.2900	16:10 16:10 12:32 12:30	30 20 279 500	2,1100 2,1100 2,0300 2,0100	1 1 2 1	70 294 446 1394	2.0000 1.9550 1.9500 1.9300	2.1000 2.1100 2.1400 2.1500	6990 1000 1500 4243	2 2 1 2
HANDLOWY	101,6000	17:01	81	102.60	-0.97 %	6261	101.0000	101.6000	1606	45	4 580	[+]
BHW	100.00 102.80	92.4000 112.8000	17:00 17:00 17:00 17:00	8 7 33 10	101,6000 101,6000 101,6000 101,6000	5 8 5 15	305 470 243 1585	100.8000 100.6000 100.4000 100.2000	101.8000 102.0000 102.2000 102.4000	101 350 355 40	1 3 3 2
CELTIC	3,0400	16:33	10	3.01	-0.98 %	2500	3.0000	3.0200	500	32	99	[+]
CPD	2.99 3.30	2.7100 3.3100	16:33 16:19 16:06 14:43	254 5 1000 199	3,0400 3,1200 3,0400 3,0000	1 1 1 1	4 2000 200 248	2.7800 2.7200 2.6200 2.6100	3.0400 3.0600 3.0800 3.1200	500 500 424 4691	1 1 1 2
DEVELIA	8,1000	17:00	47	8.20	-0.98 %	149	8.1000	8.1800	998	79	642	[+]
DVL	8.04 8.27	7.3800 9.0200	17:00 17:00 17:00 17:00	46 198 197 195	8,1000 8,1000 8,1000 8,1000	2 4 1 3	313 5643 232 6742	8.0900 8.0800 8.0700 8.0600	8.2000 8.2100 8.2200 8.2400	639 500 3977 706	2 1 1 2
KINOPOL	19,6000	16:46	15	19.80	-1.01 %	120	19.5000	19.6000	25	2	35	[+]
KPL	19.40 19.80	17.8500 21.7000	16:16 16:16 16:16 15:52	175 2 23 51	19,4000 19,4000 19,4000 19,6000	3 6 1 1	280 930 110 500	19.4000 19.2000 19.1500 19.0500	19.7500 19.8000 19.8500 19.9000	100 1297 500 6	1 3 1 1
EUROTEL	28,7000	16:45	47	28.90	-1.03 %	207	28.6000	28.9000	84	2	60	[+]
ETL	28.50 29.00	26.1000 31.7000	16:24 15:51 15:40 15:20	3 29 3 43	28,6000 28,6000 28,7000 28,6000	1 2 2 4	6 55 264 812	28.5000 28.4000 28.3000 28.2000	29.0000 29.2000 29.3000 29.4000	1326 55 297 81	3 1 1 3
HYDROTOR	14,0500	14:54	5	14.20	-1.06 %	83	14.0500	14.3000	160	1	9	[+]
HDR	14.00 14.35	12.8000 15.6000	14:05 14:05 14:05 14:05	1 14 46 9	14,3500 14,3000 14,3000 14,2500	2 3 3 1	2424 470 642 250	14.0000 13.9500 13.8000 13.6000	14.3500 14.4000 14.4500 14.5000	187 160 620 92	3 1 2 2
UNIBEP	13,8000	16:45	361	14.00	-1.08 %	50	13.6500	13.8000	247	5	76	[+]
UNI	13.80 14.00	12.6000 15.4000	16:37 16:16 16:15 16:15	73 2 75 158	13,8000 13,8000 13,8500 13,8500	1 4 1 2	1 291 1 1050	13.6000 13.5000 13.4500 13.4000	13.9000 13.9500 14.0000 14.0500	5855 1000 3645 311	2 1 15 2
ERBUD	27,1000	17:00	8	27.40	-1.09 %	448	27.0000	27.1000	101	6	158	[+]
ERB	26.20 27.40	24.7000 30.1000	16:36 16:33 16:27 16:25	25 3 9 30	27,0000 27,0000 27,0000 27,0000	2 2 4 4	136 586 311 53	26.6500 26.6000 26.5500 26.5000	27.1500 27.2000 27.3000 27.4000	29 1100 100 11	1 2 1 2
ESOTIQ	35,4000	16:47	1	35.00	-1.12 %	32	34.8000	35.4000	121	3	95	[+]
EAH	34.70 35.60	31.5000 38.5000	16:47 16:38 16:38 16:36	4 17 18 192	35,0000 34,8000 34,9000 35,0000	1 1 3 2	28 1 130 58	34.7000 34.6000 34.5000 34.4000	35.5000 35.6000 35.7000 35.8000	88 367 197 295	2 4 2 3
OTMUCHOW	4,4100	15:23	10	4.50	-1.12 %	159	4.4000	4.4100	1701	4	19	[+]
OTM	4.41 4.56	4.0500 4.9500	15:23 15:23 13:10 13:10	10 100 1016 999	4,4200 4,4300 4,4500 4,4500	1 1 1 1	80 6 5 171	4.3000 4.2200 4.1000 3.6400	4.5600 4.5800 4.6000 4.6600	8 300 780 499	1 1 1 1
VOXEL	122,0000	17:00	49	123.40	-1.13 %	121	121.8000	122.2000	7	7	842	[+]
VOX	121.40 125.80	111.2000 135.6000	17:00 17:00 17:00 17:00	19 16 5 4	122,0000 122,0000 122,0000 122,0000	5 9 4 7	288 168 68 137	121.6000 121.4000 121.2000 121.0000	122.6000 122.8000 123.0000 123.4000	4 31 38 10	1 1 2 2
PGFGROUP	0,5040	17:00	30	0.50	-1.18 %	6027	0.4900	0.5040	2263	11	5	[+]
PGV	0.49 0.50	0.4540 0.5540	16:41 16:31 16:01 15:59	880 20 78 29	0,4900 0,4900 0,5040 0,5040	1 1 1 1	2620 1000 45 2000	0.4880 0.4820 0.4800 0.4770	0.5100 0.5180 0.5220 0.5300	3359 2200 3740 10159	3 1 1 2
ARCTIC	8,2800	17:00	60	8.30	-1.19 %	450	8.2200	8.2800	751	36	297	[+]
ATC	8.20 8.35	7.4700 9.1300	16:49 16:49 16:31 16:29	37 12 3 127	8,2800 8,2700 8,2700 8,2500	1 4 2 2	300 1721 252 2501	8.2100 8.2000 8.1900 8.1800	8.2900 8.3000 8.3300 8.3400	1015 1055 398 2849	3 2 3 3
SHOPER	50,0000	17:00	50	50.80	-1.19 %	30	49.4000	50.0000	1714	8	401	[+]
SHO	49.40 51.00	45.8000 55.8000	16:42 16:38 16:38 16:37	50 4 6 824	50,0000 50,0000 49,8000 50,0000	6 2 4 3	437 856 308 527	49.3000 49.2000 49.1000 49.0000	50.4000 50.6000 50.8000 51.0000	153 371 513 629	1 1 3 4
OPTEAM	3,1400	11:54	415	3.16	-1.26 %	412	3.1400	3.1600	1050	2	7	[+]
OPM	3.10 3.18	2.8600 3.4600	11:51 10:39 10:33 10:28	415 417 417 34	3,1400 3,1200 3,1200 3,1800	2 1 1 1	236 2500 2000 2000	3.1000 3.0400 3.0200 2.9200	3.1800 3.2000 3.3000 3.3600	2366 1359 1350 651	1 4 3 2
BIOMAXIMA	11,3500	17:00	12	11.40	-1.30 %	80	11.2000	11.4000	793	6	71	[+]
BMX	11.05 11.40	10.3000 12.5000	17:00 17:00 16:39 16:39	3 60 60 15	11,3500 11,3500 11,2000 11,2000	2 3 8 6	374 1220 797 716	11.1500 11.1000 11.0500 11.0000	11.4500 11.5000 11.5500 11.6000	118 755 1047 267	2 3 2 2
MERCATOR	38,0000	17:04	100	38.50	-1.30 %	63	37.9500	38.0000	374	7	280	[+]
MRC	37.90 38.80	34.6500 42.3500	17:00 17:00 17:00 17:00	10 10 3 25	38,0000 38,0000 38,0000 38,0000	3 1 5 1	970 20 1048 50	37.9000 37.8500 37.8000 37.6000	38.3000 38.3500 38.4000 38.4500	599 1 3 155	1 1 3 7
URTESTE	36,2000	14:51	11	36.10	-1.36 %	316	36.2000	36.6000	4	0	1	[+]
URT	36.00 36.60	32.5000 39.7000	14:51 09:58 09:58 09:58	4 1 1 1	36,2000 36,6000 36,6000 36,6000	1 1 2 1	20 13 4 10	36.1000 36.0000 35.9000 35.7000	36.8000 37.2000 37.3000 37.5000	8 30 10 80	1 1 1 1
ARTIFEX	13,0000	17:00	36	13.10	-1.37 %	83	12.8000	13.0000	439	14	180	[+]
ART	12.80 13.10	11.8000 14.4000	16:49 16:49 16:49 16:46	125 157 21 219	12,8000 12,8000 12,8000 12,8000	1 3 1 1	10 227 455 1	12.7800 12.7400 12.7200 12.7000	13.1000 13.1400 13.1800 13.2400	999 130 150 100	1 1 1 1
POLENERGIA	55,8000	17:00	389	56.80	-1.41 %	106	55.6000	56.0000	290	2	105	[+]
PEP	55.80 56.80	51.2000 62.4000	16:40 16:33 16:19 16:14	172 214 35 107	55,8000 55,8000 56,0000 56,0000	4 5 3 1	1017 280 619 1	55.4000 55.2000 55.0000 54.8000	56.4000 56.8000 57.0000 57.2000	5 205 105 100	1 2 3 1
3RGAMES	0,6900	17:00	10	0.70	-1.43 %	410	0.6840	0.6900	690	55	38	[+]
3RG	0.67 0.70	0.6300 0.7700	16:38 16:37 16:36 16:33	790 200 100 194	0,6840 0,6840 0,6840 0,6820	1 5 4 4	500 1930 5616 4119	0.6800 0.6740 0.6720 0.6700	0.6920 0.6940 0.6960 0.6980	100 3250 6000 5771	1 3 1 1
KOMPUTRON	6,8400	16:23	40	6.92	-1.44 %	2	6.7200	6.8200	70	3	20	[+]
KOM	6.64 6.92	6.2400 7.6000	15:36 15:28 15:23 15:23	5 92 84 4	6,8400 6,8000 6,8000 6,8000	1 1 2 3	150 4 8 366	6.7000 6.6800 6.6600 6.6400	6.8400 6.8600 6.8800 6.9000	190 247 1270 1256	2 1 2 1
ONESANO	0,8180	17:00	1	0.83	-1.45 %	1500	0.7820	0.8180	1599	29	23	[+]
ONO	0.75 0.84	0.7480 0.9120	16:08 13:33 12:37 12:34	1000 1 1000 1000	0,7820 0,8200 0,7660 0,7660	1 1 2 3	1000 1301 200 1040	0.7800 0.7680 0.7620 0.7600	0.8200 0.8300 0.8400 0.8440	47693 2000 27386 1109	2 1 3 1
LPP	16 815,0000	17:01	1	17,070.00	-1.46 %	21	16815.0000	16875.0000	1	4	68 698	[+]
LPP	16,815.00 17,190.00	15365.0000 18775.0000	17:00 17:00 17:00 17:00	2 8 1 1	16 815,0000 16 815,0000 16 815,0000 16 815,0000	1 1 6 3	23 2 106 25	16810.0000 16805.0000 16800.0000 16790.0000	16885.0000 16890.0000 16895.0000 16900.0000	22 6 11 1	2 2 1 1
TSGAMES	87,3000	17:00	14	89.00	-1.47 %	25	87.1000	87.6000	71	19	1 696	[+]
TEN	85.20 89.20	80.1000 97.9000	17:00 17:00 17:00 17:00	7 26 50 25	87,3000 87,3000 87,3000 87,3000	2 3 3 3	20 506 102 105	87.0000 86.8000 86.7000 86.6000	88.0000 88.1000 88.2000 88.3000	1 40 105 175	1 1 1 2
IMPERA	1,3400	14:09	2000	1.36	-1.47 %	9850	1.3300	1.3700	5000	12	16	[+]
IMP	1.34 1.37	1.2300 1.4900	13:39 13:39 13:26 12:54	41 3959 1000 85	1,3500 1,3600 1,3600 1,3700	1 1 1 1	4145 10000 6500 555	1.3200 1.3100 1.3000 1.2300	1.3800 1.3900 1.4000 1.4300	4246 2000 8004 33354	2 1 5 3
RAWLPLUG	12,8500	16:45	20	13.00	-1.53 %	190	12.8500	12.9000	223	3	33	[+]
RWL	12.85 13.00	11.7000 14.3000	16:44 15:53 15:53 15:53	1 100 280 43	12,9000 12,9000 12,9000 12,9000	2 1 2 1	238 300 101 3	12.8000 12.7500 12.5000 12.2500	13.0000 13.2500 13.4000 14.7000	595 100 30 389	2 1 1 2
PURE	4,2000	17:00	1	4.26	-1.55 %	52	4.1540	4.2000	600	24	99	[+]
PUR	4.15 4.27	3.8380 4.6900	16:49 16:48 16:48 16:48	240 44 888 1726	4,1540 4,1520 4,1520 4,1520	3 4 1 1	450 4713 93 200	4.1520 4.1500 4.1220 4.1200	4.2200 4.2280 4.2600 4.2680	1017 640 100 1	1 1 1 1
MABION	7,8500	17:00	36	8.08	-1.63 %	352	7.7700	7.8500	1382	35	276	[+]
MAB	7.75 8.12	7.2800 8.8800	17:00 17:00 17:00 17:00	5 2 2 150	7,8500 7,8500 7,8500 7,8500	1 2 1 1	127 4 2 2	7.7600 7.7500 7.7400 7.7300	7.8600 7.8700 7.8800 7.8900	661 2 2 4	1 1 1 2
ELKOP	1,8000	16:37	1	1.83	-1.64 %	207	1.7400	1.8000	8019	1	1	[+]
EKP	1.79 1.83	1.6450 2.0000	16:08 09:18 09:18 16:48	569 1 6 1	1,7900 1,8300 1,8250 1,8300	2 1 1 1	206 200 200 460	1.7350 1.7300 1.7250 1.7200	1.8200 1.8300 1.8450 1.8500	90 220 584 423	1 1 1 1
RAFAMET	47,0000	17:00	1	49.00	-1.67 %	11	47.0000	47.2000	50	1	69	[+]
RAF	45.00 49.00	44.2000 53.5000	16:29 15:43 15:37 15:37	5 11 143 7	47,0000 47,0000 47,0000 47,0000	2 2 2 2	64 37 105 27	46.0000 45.8000 45.6000 45.4000	47.4000 48.4000 48.8000 49.0000	10 8 20 70	1 1 1 2
MILKILAND	1,7600	17:04	877	1.79	-1.68 %	1123	1.7600	1.7850	2118	42	75	[+]
MLK	1.74 1.79	1.6150 1.9650	17:04 17:04 14:47 14:47	1000 270 480 20	1,7600 1,7600 1,7600 1,7700	1 4 1 7	1222 2300 1000 12177	1.7550 1.7500 1.7450 1.7400	1.7900 1.7950 1.8000 1.8400	4549 12 20600 795	2 1 2 1
AMICA	62,8000	17:00	67	63.90	-1.72 %	100	62.6000	62.8000	112	11	665	[+]
AMC	62.40 64.00	57.6000 70.2000	17:00 16:46 16:46 16:46	33 17 35 3	62,8000 62,4000 62,4000 62,4000	2 4 2 7	105 551 81 350	62.5000 62.4000 62.3000 62.2000	62.9000 63.0000 63.2000 63.3000	286 781 110 111	3 5 2 2
KRUK	473,7000	17:02	1	483.00	-1.72 %	29	473.6000	473.7000	27	42	19 924	[+]
KRU	470.00 485.00	434.7000 531.2000	17:00 17:00 17:00 17:00	7 4 27 9	473,7000 473,7000 473,7000 473,7000	2 1 1 1	6 32 10 5	473.2000 473.1000 473.0000 472.9000	474.0000 474.5000 474.9000 475.1000	9 2 25 5	1 1 1 1
MEDICALG	33,9500	17:00	34	34.70	-1.74 %	1	33.7500	33.9500	279	23	793	[+]
MDG	33.40 34.70	31.2500 38.1500	17:00 16:49 16:49 16:49	66 23 79 75	33,9500 34,2000 34,3000 34,2500	2 1 1 1	51 75 100 3	33.6500 33.5500 33.5000 33.4500	34.1000 34.1500 34.2000 34.3500	27 100 146 329	1 1 1 2
HARPER	5,6400	16:49	78	5.62	-1.74 %	1197	5.6400	5.7000	44	1	6	[+]
HRP	5.54 5.64	5.0600 6.1800	12:10 09:51 09:46 09:46	500 232 78 5	5,6400 5,5400 5,5600 5,5600	2 1 1 1	860 400 36 250	5.5400 5.5200 5.5000 5.4600	5.7200 5.7400 5.7600 5.7800	186 515 100 237	1 2 1 1
YARRL	6,7000	15:04	266	6.66	-1.76 %	1040	6.6800	6.8000	285	3	19	[+]
YRL	6.66 6.82	6.0000 7.3200	15:01 15:01 14:57 14:43	893 300 760 150	6,7000 6,7000 6,6800 6,7000	1 1 5 7	2 2 222 1237	6.6600 6.6400 6.6200 6.6000	6.8200 6.8800 6.9000 6.9800	394 206 2000 1000	5 4 1 1
GETIN	0,5420	17:00	32	0.55	-1.81 %	14707	0.5420	0.5490	5569	268	147	[+]
GTN	0.54 0.56	0.4970 0.6070	16:49 16:47 16:43 16:42	19 2000 2754 278	0,5490 0,5460 0,5460 0,5490	2 9 1 1	9262 159064 4878 50	0.5410 0.5400 0.5390 0.5380	0.5500 0.5510 0.5520 0.5530	7754 1900 55263 1119	2 1 6 1
APSENERGY	2,5900	16:20	730	2.64	-1.89 %	20	2.5300	2.5900	2166	37	98	[+]
APE	2.50 2.64	2.3800 2.9000	16:20 13:42 13:42 12:22	20 485 15 40	2,5900 2,5900 2,5800 2,5800	2 1 4 1	215 1000 351 21	2.5200 2.5100 2.5000 2.4800	2.6000 2.6100 2.6400 2.6600	190 20 1900 1053	1 1 1 1
CLNPHARMA	20,2000	17:04	20	20.55	-1.94 %	24	20.2000	20.2500	1	31	621	[+]
CLN	20.00 20.75	18.5000 22.6000	17:04 17:01 17:01 17:00	456 57 202 81	20,2000 20,2000 20,2000 20,2000	5 7 1 3	780 3773 100 326	20.0500 20.0000 19.9600 19.9200	20.3000 20.3500 20.4000 20.4500	1176 453 1001 2516	3 1 4 3
IDMSAPL	0,5000	16:20	240	0.51	-1.96 %	14860	0.5000	0.5200	240	4	2	[+]
IDM	0.50 0.51	0.4600 0.5600	16:20 16:20 15:41 12:25	30 43 3007 150	0,5000 0,5000 0,5000 0,5100	1 1 1 1	2642 150 2036 150	0.4860 0.4500 0.4400 0.4000	0.5400 0.5450 0.5500 0.5550	2 2500 25376 2500	1 1 2 1
ATREM	50,0000	17:00	1	50.80	-1.96 %	8	49.9000	50.0000	29	6	313	[+]
ATR	49.50 51.60	45.8000 55.8000	17:00 16:49 16:49 16:49	2 18 39 16	50,0000 50,0000 50,0000 50,0000	1 5 6 6	120 278 242 253	49.7000 49.6000 49.5000 49.4000	50.6000 50.8000 51.0000 51.4000	40 329 5041 40	1 4 3 1
SELVITA	44,5000	17:00	1	45.90	-1.98 %	51	44.3000	44.5000	33	11	474	[+]
SLV	43.40 46.00	41.4000 50.4000	17:00 16:49 16:48 16:48	10 44 9 2	44,5000 44,4000 44,9000 44,9000	2 6 4 3	141 1352 730 91	44.2000 44.1000 44.0000 43.8000	45.0000 45.1000 45.2000 45.4000	169 28 500 45	2 1 1 1
CAPTORTX	68,2000	17:03	4	69.00	-2.01 %	50	68.2000	68.4000	169	10	676	[+]
CTX	67.20 69.80	62.2000 75.8000	17:00 17:00 16:48 16:48	326 99 98 43	68,2000 68,2000 68,6000 68,6000	3 1 3 4	516 500 244 169	67.6000 67.4000 67.2000 67.0000	68.6000 69.0000 69.2000 69.4000	52 50 114 114	1 1 1 1
VINDEXUS	12,1000	17:00	1	12.35	-2.02 %	155	12.1000	12.1500	797	4	45	[+]
VIN	12.05 12.35	11.1500 13.5500	16:22 15:59 15:58 15:26	29 1 100 58	12,1500 12,0500 12,1500 12,0500	2 3 3 2	110 780 1000 608	12.0500 12.0000 11.9500 11.9000	12.2000 12.2500 12.3000 12.3500	999 37 1760 1	2 1 3 1
SECOGROUP	29,0000	12:12	179	29.60	-2.03 %	330	29.0000	29.4000	179	1	22	[+]
SWG	29.00 29.60	26.8000 32.4000	10:37 10:17 09:34 09:23	3 568 70 500	29,6000 29,6000 29,6000 29,6000	1 1 1 1	80 100 200 1	28.2000 28.0000 27.0000 26.4000	30.0000 30.2000 31.0000 31.6000	1744 1 500 68	4 1 1 2
PASSUS	94,4000	16:49	2	97.00	-2.07 %	30	93.0000	93.8000	285	5	444	[+]
PAS	91.40 97.00	87.4000 106.5000	16:48 16:45 16:44 16:44	18 1 12 36	94,2000 94,2000 93,8000 93,8000	2 3 1 3	67 115 231 115	92.8000 92.6000 92.2000 92.0000	94.4000 94.8000 95.0000 95.4000	205 10 79 25	3 1 2 2
SIMFABRIC	1,6780	17:00	47	1.71	-2.10 %	10	1.6420	1.6780	881	3	5	[+]
SIM	1.64 1.71	1.5420 1.8820	15:57 15:57 15:57 15:57	426 364 20 440	1,6400 1,6400 1,6420 1,6420	2 1 1 1	284 2000 2250 800	1.6400 1.6320 1.6300 1.6200	1.7000 1.7080 1.7100 1.7120	2300 100 1131 2500	2 1 1 1
BLOOBER	25,5000	17:00	7	26.05	-2.11 %	200	25.4000	25.5000	297	12	304	[+]
BLO	25.15 26.30	23.4500 28.6500	16:48 16:48 16:47 16:47	20 93 1 15	25,5000 25,4500 25,5000 25,5000	1 2 2 5	60 172 1040 1161	25.3000 25.2500 25.2000 25.1500	25.6500 25.8500 25.9000 25.9500	600 157 109 495	1 2 1 1
MOVIEGAMES	9,5700	17:00	14	9.79	-2.15 %	2	9.5400	9.6000	153	2	15	[+]
MOV	9.50 9.79	8.8200 10.7600	17:00 16:10 16:08 16:02	72 10 2 13	9,5700 9,5500 9,5500 9,5000	1 1 1 1	2 2 2 2	9.5300 9.5200 9.5000 9.4900	9.6200 9.6600 9.6700 9.6800	89 6 50 263	1 1 1 3
VIVID	0,8100	16:45	41	0.83	-2.17 %	13	0.8060	0.8100	15767	78	62	[+]
VVD	0.79 0.83	0.7520 0.9160	14:57 14:57 14:14 14:14	7 10 80 10	0,8100 0,8080 0,8100 0,8080	1 1 1 2	3000 20 20 1311	0.8020 0.8000 0.7980 0.7920	0.8160 0.8180 0.8200 0.8220	44 45 2000 44	1 1 1 1
CIGAMES	2,6800	17:03	360	2.75	-2.37 %	600	2.6750	2.6800	1730	300	813	[+]
CIG	2.67 2.75	2.4750 3.0250	17:01 17:00 17:00 17:00	690 310 10 25	2,6800 2,6800 2,6800 2,6800	4 4 5 2	17169 14975 3711 10000	2.6700 2.6600 2.6500 2.6350	2.6900 2.7000 2.7200 2.7250	651 4329 1000 565	1 1 1 1
LUBAWA	8,7000	17:00	160	8.93	-2.47 %	500	8.6850	8.7000	1100	418	3 648	[+]
LBW	8.60 8.97	8.0400 9.8200	17:00 17:00 17:00 17:00	1000 6 186 112	8,7000 8,7000 8,7000 8,7000	4 1 1 2	1760 3 150 517	8.6800 8.6700 8.6600 8.6550	8.7150 8.7300 8.7400 8.7500	1 1 51 1598	1 1 2 2
ZREMB	8,3900	16:43	2	8.65	-2.56 %	137	8.2800	8.3700	150	103	854	[+]
ZRE	8.13 8.71	7.7900 9.5100	16:42 16:42 16:42 16:42	109 1000 2 2	8,2800 8,2900 8,3000 8,3000	2 3 2 2	8 6 4 4	8.2600 8.2500 8.2400 8.2300	8.3900 8.4000 8.4100 8.4400	1306 109 500 244	4 1 1 1
CAPITEA	0,3580	17:01	2000	0.37	-2.59 %	24806	0.3580	0.3620	3520	133	48	[+]
CAP	0.36 0.37	0.3305 0.4035	17:00 17:00 17:00 16:41	585 2985 357 120	0,3580 0,3580 0,3580 0,3600	2 4 1 1	15650 26591 1500 3000	0.3575 0.3560 0.3525 0.3520	0.3630 0.3635 0.3640 0.3650	2588 17564 275608 2777	1 1 1 1
KPPD	22,0000	13:52	88	22.40	-2.65 %	22	22.2000	22.4000	300	1	13	[+]
KPD	22.00 22.40	20.2000 24.6000	13:47 10:44 09:28 13:30	22 40 450 47	22,2000 22,4000 22,4000 22,6000	1 2 3 1	46 364 131 33	22.0000 21.6000 20.0000 19.6000	22.6000 22.8000 24.0000 24.8000	340 58 25 65	1 1 1 1
DADELO	58,6000	17:00	1	61.00	-2.66 %	70	58.6000	59.8000	301	5	316	[+]
DAD	58.00 61.00	55.0000 67.0000	17:00 17:00 16:48 16:39	9 1 34 130	58,6000 58,6000 59,8000 59,8000	4 2 5 1	210 350 204 30	58.4000 58.2000 58.0000 57.8000	60.0000 60.2000 60.8000 61.0000	844 200 450 952	3 1 2 4
LARQ	1,8100	09:56	286	1.85	-2.69 %	2608	1.8000	1.8550	800	0	1	[+]
LRQ	1.81 1.85	1.6650 2.0300	09:00 09:01 16:15 16:14	26 2 333 7	1,8500 1,8600 1,8600 1,8600	1 1 1 1	2000 5000 1000 1100	1.7900 1.7100 1.6900 1.6600	1.8600 1.8800 1.8850 1.9000	4927 1000 30 5000	1 1 1 1
GENOMTEC	4,3000	17:00	97	4.49	-2.71 %	490	4.3000	4.3700	1000	40	173	[+]
GMT	4.06 4.49	4.0450 4.9350	16:45 16:41 16:37 16:37	146 317 100 150	4,3000 4,3050 4,2800 4,2800	1 1 1 1	1000 30 240 408	4.2500 4.1800 4.1700 4.1650	4.3950 4.4350 4.4900 4.5000	749 113 612 165	1 1 2 1
11B	155,6000	17:00	10	161.80	-2.81 %	50	155.6000	156.0000	130	8	1 264	[+]
11B	155.50 161.90	145.7000 177.9000	17:00 17:00 17:00 17:00	3 25 20 30	155,6000 155,6000 155,6000 155,6000	3 3 3 5	21 41 28 282	155.5000 155.4000 155.3000 155.2000	156.2000 156.4000 157.0000 157.2000	108 592 13 15	1 2 1 1
BORYSZEW	5,5200	17:01	1795	5.68	-2.82 %	4017	5.5000	5.5200	2052	165	917	[+]
BRS	5.48 5.68	5.1200 6.2400	17:01 17:00 17:00 17:00	205 53 364 92	5,5200 5,5200 5,5200 5,5200	6 4 3 9	2162 4685 5010 7806	5.4800 5.4600 5.4400 5.4200	5.5400 5.5600 5.5800 5.6000	49 695 190 1381	3 2 1 3
TATRY MOUNTAIN	103,0000	16:04	5	103.00	-2.83 %	2	86.5000	103.0000	3	0	1	[+]
TMR	103.00 103.00	93.0000 113.0000	09:00 09:00 09:00 11:06	1 9 1 34	106,0000 106,0000 106,0000 107,0000	2 1 1 1	3 8 40 12	86.0000 85.0000 84.5000 81.5000	105.0000 106.0000 107.0000 109.0000	240 215 216 445	3 1 1 3
MAKARONPL	22,1500	16:49	1	22.80	-2.85 %	80	22.0500	22.1500	116	12	258	[+]
MAK	21.95 22.80	20.5500 25.0500	16:47 16:47 16:46 16:44	1 12 17 3	22,0500 22,0500 22,1000 22,1000	2 1 6 2	500 250 280 2021	22.0000 21.9500 21.9000 21.8500	22.2000 22.2500 22.3500 22.4000	40 20 21 119	2 1 2 4
CDPROJEKT	245,4000	17:01	217	253.90	-2.93 %	862	245.4000	245.5000	722	185	45 905	[+]
CDR	245.10 254.00	228.6000 279.2000	17:01 17:00 17:00 17:00	297 69 23 22	245,4000 245,4000 245,4000 245,4000	2 2 6 29	392 203 944 2617	245.3000 245.2000 245.1000 245.0000	245.6000 245.7000 245.8000 245.9000	749 166 80 33	2 2 2 2
BBIDEVNFI	4,9000	13:44	79	5.00	-2.97 %	764	4.9200	5.0000	542	9	44	[+]
BBD	4.90 5.05	4.5000 5.5000	13:44 13:44 13:37 12:00	285 16 150 1160	4,9400 4,9600 5,0500 5,0500	2 1 3 5	560 385 398 4154	4.9000 4.8800 4.8600 4.8400	5.0500 5.1500 5.2000 5.2500	4485 101 312 1	2 2 2 1
FASING	12,8000	16:38	186	13.20	-3.03 %	109	12.8000	13.2000	597	0	5	[+]
FSG	12.80 13.20	11.9000 14.5000	16:20 10:38 10:38 10:38	23 26 40 10	13,2000 13,2000 13,2000 13,2000	1 3 1 1	596 46987 100 1	12.6000 12.5000 12.2000 11.8000	13.3000 13.4000 13.6000 13.7000	450 3000 50 500	3 1 1 3
DIAG	169,7500	17:00	7	176.20	-3.25 %	432	169.7500	170.4500	120	78	13 473	[+]
DIA	169.40 176.20	158.6000 193.8000	17:00 17:00 17:00 17:00	20 37 37 9	169,7500 169,7500 169,7500 169,7500	1 5 3 4	10 97 258 304	169.7000 169.6000 169.5500 169.5000	170.6500 170.9000 171.1500 171.2000	31 68 31 372	1 2 1 1
STAPORKOW	4,6000	13:37	2	4.76	-3.36 %	26	4.5600	4.6000	1698	6	28	[+]
ZUK	4.56 4.76	4.3000 5.2000	13:05 12:54 12:54 12:28	424 125 30 1	4,5600 4,6000 4,6000 4,7400	1 2 1 1	1000 552 300 1800	4.5200 4.5000 4.4200 4.4000	4.7600 4.8000 4.8400 4.8800	2198 1380 120 1793	3 2 1 1
MOJ	1,4100	16:31	979	1.42	-3.42 %	4021	1.4100	1.4800	194	3	4	[+]
MOJ	1.40 1.48	1.2800 1.5600	15:12 15:03 15:03 09:43	500 64 79 300	1,4800 1,4800 1,4600 1,4000	1 1 1 1	5500 5540 3000 249	1.4000 1.3500 1.3300 1.2900	1.5000 1.5500 1.5600 1.5900	5000 100 432 1000	1 1 1 1
COLUMBUS	5,2600	17:03	242	5.45	-3.49 %	4773	5.2500	5.2700	150	28	147	[+]
CLC	5.26 5.45	4.9050 5.9900	17:02 17:02 17:02 17:02	249 9 91 299	5,2600 5,2600 5,2600 5,2600	2 1 3 1	4 150 8160 4	5.2200 5.2100 5.2000 5.1900	5.3300 5.3400 5.3600 5.3700	33 802 2 1463	2 2 1 4
ERG	38,0000	16:11	100	38.00	-3.55 %	220	36.6000	38.0000	264	0	8	[+]
ERG	38.00 38.00	34.2000 41.8000	15:56 15:56 17:00 16:00	100 1 2 72	38,0000 38,0000 39,4000 38,0000	1 1 0 0	55 1 0 0	36.0000 35.0000 0.0000 0.0000	39.0000 40.0000 41.0000 42.0000	11 70 36 117	1 1 1 1
CDRL	9,5500	13:34	15	10.00	-4.02 %	76	9.5500	9.9500	790	0	1	[+]
CDL	9.55 10.00	9.0000 11.0000	09:38 09:38 09:38 09:07	10 10 10 49	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	5555 131 37 1094	2 2 1 2
CORMAY	0,3900	17:04	6000	0.39	-4.65 %	4560	0.3870	0.3900	44674	24	9	[+]
CRM	0.39 0.41	0.3530 0.4310	17:01 17:00 16:32 16:32	5000 200 2000 1046	0,3900 0,3900 0,3900 0,3910	1 2 1 1	4000 2060 1734 32	0.3860 0.3850 0.3840 0.3830	0.3990 0.4000 0.4040 0.4050	1063 4721 3900 1330	1 2 1 1
COMPERIA	8,1500	16:45	1	8.20	-4.68 %	343	8.0500	8.1500	123	1	9	[+]
CPL	8.05 8.20	7.4000 9.0000	14:48 12:39 16:36 11:00	202 915 23 5	8,0500 8,2000 8,5500 8,5500	2 3 1 1	1126 1167 401 101	7.9000 7.6000 7.2000 6.4500	8.2000 8.3000 8.5500 8.6000	1000 1200 596 1669	2 1 1 4
JRHOLDING	5,2000	17:00	13	5.26	-5.11 %	594	5.1600	5.2000	225	31	162	[+]
JRH	5.08 5.46	4.7400 5.7800	17:00 16:44 16:44 16:34	157 50 978 81	5,2000 5,1800 5,1400 5,1200	2 2 3 2	23 200 220 1160	5.1000 5.0800 5.0600 5.0400	5.2400 5.3000 5.4600 5.4800	700 510 328 649	1 2 4 1
TERMOREX	0,6500	16:45	3311	0.69	-5.11 %	500	0.6450	0.6850	831	5	4	[+]
TRR	0.65 0.69	0.6200 0.7500	16:45 16:45 16:45 16:45	160 373 500 500	0,6600 0,6600 0,6650 0,6700	1 1 1 1	459 500 500 1544	0.6300 0.6250 0.6200 0.6150	0.6900 0.6950 0.7000 0.7050	500 2500 99209 500	1 2 4 1
MIRACULUM	0,6620	17:00	30	0.70	-5.43 %	5970	0.6620	0.6940	900	12	8	[+]
MIR	0.66 0.70	0.6300 0.7660	17:00 17:00 17:00 15:40	20 2000 450 100	0,6620 0,6620 0,6620 0,6940	3 2 2 1	6516 6000 6970 1010	0.6600 0.6520 0.6500 0.6420	0.6960 0.6980 0.7000 0.7100	6800 5360 8066 5000	1 2 6 1
RAEN	0,5570	17:02	1342	0.60	-6.39 %	1155	0.5570	0.5940	988	197	112	[+]
RAE	0.55 0.61	0.5440 0.6640	17:02 17:01 17:00 17:00	658 1342 658 297	0,5570 0,5570 0,5570 0,5570	3 2 2 6	4032 2500 40 3332	0.5560 0.5550 0.5540 0.5530	0.5960 0.5970 0.5980 0.5990	1000 1000 1000 28300	1 1 1 4
ASMGROUP	0,3020	17:03	2160	0.32	-6.79 %	125	0.3020	0.3040	7622	1 972	606	[+]
ASM	0.30 0.34	0.2860 0.3460	17:00 16:49 16:49 16:45	1840 4583 1070 4378	0,3020 0,3000 0,3000 0,3040	1 1 3 1	417 47 49966 200	0.3000 0.2980 0.2960 0.2940	0.3060 0.3080 0.3120 0.3140	17493 12453 1520 25500	2 2 1 3
RYVU	27,0000	17:02	30	29.30	-7.06 %	70	27.0000	27.2000	143	152	4 148	[+]
RVU	26.60 29.30	26.4000 32.2000	17:00 17:00 17:00 17:00	70 120 10 150	27,0000 27,0000 27,0000 27,0000	2 2 1 5	520 1058 1 600	26.9000 26.8000 26.7500 26.7000	27.3000 27.3500 27.4500 27.5000	100 165 99 411	1 2 1 3
EUROCASH	6,5900	17:04	285	7.03	-7.64 %	591	6.5850	6.5900	1156	1 286	8 641	[+]
EUR	6.55 7.09	6.3300 7.7300	17:04 17:04 17:04 17:03	448 1200 800 1111	6,5900 6,5900 6,5900 6,5900	6 2 9 3	1847 425 1682 243	6.5800 6.5750 6.5700 6.5650	6.6000 6.6100 6.6400 6.6450	75300 300 1200 220	3 1 1 1
BIOCELTIX	76,0000	17:04	25	82.80	-8.21 %	100	75.8000	76.0000	210	72	5 533	[+]
BCX	73.10 82.80	67.2000 82.0000	17:04 17:04 17:00 17:00	21 20 18 55	76,0000 76,0000 76,0000 76,0000	2 1 2 3	55 1 131 177	75.7000 75.6000 75.4000 75.2000	76.6000 76.8000 77.0000 77.1000	133 14 60 5	1 2 1 1
INC SA	1,5200	16:42	68	1.67	-8.71 %	1400	1.5000	1.5200	3932	63	95	[+]
INC	1.49 1.67	1.3500 1.6500	16:18 16:18 16:18 16:16	132 400 426 1300	1,4900 1,5000 1,5000 1,5000	1 4 1 1	2320 4543 200 1500	1.4950 1.4900 1.4800 1.4750	1.5250 1.5350 1.5500 1.5800	18166 395 1000 20	1 1 1 1
PKPCARGO	11,6500	17:04	141	12.88	-9.06 %	596	11.6500	11.6600	530	1 786	20 242	[+]
PKP	10.44 12.94	10.4400 12.7600	17:04 17:03 17:02 17:02	100 100 100 38	11,6500 11,6500 11,6500 11,6500	1 1 1 3	30 100 1 869	11.6400 11.6100 11.6000 11.5500	11.6900 11.7000 11.7400 11.7500	111 100 220 502	1 1 1 3
MWTRADE	2,9800	17:00	25	3.28	-10.78 %	1217	2.9800	3.1000	300	4	13	[+]
MWT	2.98 3.28	2.9600 3.6000	17:00 16:29 16:23 15:16	70 1 300 350	2,9800 3,1000 3,0200 3,1000	2 1 1 1	1020 31 490 20	2.9000 2.8800 2.7400 2.7000	3.1600 3.3000 3.3800 3.4000	2226 2682 3400 1010	2 2 3 2
KRAKCHEM	0,5500	17:00	78	0.61	-11.29 %	1526	0.5500	0.5600	956	202	114	[+]
KCH	0.55 0.61	0.5500 0.6700	17:00 17:00 17:00 17:00	1000 5000 401 776	0,5500 0,5500 0,5500 0,5500	2 1 1 1	10500 1000 333 2000	0.5300 0.5240 0.5220 0.5100	0.5660 0.5700 0.5760 0.5880	3200 655 1000 500	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	3	PKC	PKC	4225	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 1	5.0500 4.8000 0.0320 0.0300	0.0250 1.0000 4.8000 5.0000	443 445 211 709	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	112365.4	+0.42%	17:09
WIG20	3021.4	+0.36%	17:09
WIG20 Fut	3026.0	+0.27%	17:01
WIG20USD	832.6	+0.51%	17:15
mWIG40	8061.3	+0.71%	17:09
sWIG80	29248.4	+0.19%	17:09

Notowania Świat
S&P500	6893.6	+0.78%	21:51
Nasdaq	23686.0	+0.46%	21:50
Nikkei	50602.8	-0.10%	7:45
DAX	24110.0	-0.22%	17:32
Ropa WTI	59.0	+1.20%	21:51
Złoto	4234.8	+0.64%	21:51

Notowania Waluty
EUR/PLN	4.22500	-0.05%	21:51
CHF/PLN	4.51675	+0.18%	21:51
USD/PLN	3.61232	-0.64%	21:51
EUR/USD	1.16961	+0.59%	21:51
GBP/USD	1.33872	+0.65%	21:51
USD/JPY	155.902	-0.60%	21:51

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
ENERGOINS	2.68	19.11%
MOSTALWAR	8.08	18.48%
DRAGOENT	23.90	17.16%
ALTUSTFI	3.19	10.00%
PROCHEM	24.60	7.42%
Więcej ...
IFCAPITAL	0.25	-95.25%
KRAKCHEM	0.55	-11.29%
MWTRADE	2.98	-10.78%
PKPCARGO	11.65	-9.06%
INC SA	1.52	-8.71%
Więcej ...
Rośnie:		148 Spółek
Bez zmian:		46 Spółek
Spada:		159 Spółek
Obrót:		2,095,336,852 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