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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
EUROTEL	26,7500	09:27	1	26.55	16.30 %	80	26.6500	26.7500	91	10	264	[+]
ETL	26.50 27.50	23.9000 29.2000	09:27 09:24 09:24 09:23	2 63 30 100	26,7500 26,6000 26,6000 26,6000	1 1 4 1	65 350 1729 700	26.6000 26.5500 26.5000 26.4000	27.0000 27.1500 27.3500 27.4000	255 20 40 288	3 1 1 3
MWTRADE	4,3000	09:24	1	3.96	16.22 %	1	4.0400	4.3000	752	11	45	[+]
MWT	3.94 4.34	3.5800 4.3400	09:24 09:23 09:23 09:23	125 1 26 74	4,2600 4,2600 4,2200 4,2200	1 2 1 1	1000 501 253 1000	4.0200 3.9600 3.9400 3.8600	4.3200 4.3400 4.4000 4.4600	2967 351 1292 128	3 2 2 1
COMPERIA	5,2000	09:14	1500	4.80	8.79 %	1630	5.0000	5.2000	1200	10	48	[+]
CPL	4.80 5.25	4.3200 5.2500	09:14 09:12 09:12 09:12	400 299 1 210	5,1000 5,2500 5,2500 5,2500	1 1 1 1	141 430 46 580	4.4400 4.4200 4.4000 4.3200	5.2500 5.4000 5.6000 5.6500	813 210 1250 363	2 2 2 2
ROPCZYCE	24,9000	09:26	40	24.50	7.79 %	5	24.9000	25.0000	279	10	257	[+]
RPC	24.50 25.20	22.1000 26.9000	09:26 09:21 09:21 09:20	81 20 30 2	24,9000 24,9000 25,0000 25,2000	2 3 3 2	50 35 79 30	24.8000 24.7000 24.6000 24.5000	25.2000 25.3000 25.4000 25.5000	22 140 350 322	1 3 3 2
DEVELIA	10,9800	09:27	82	10.82	5.98 %	2099	10.9800	11.0600	133	118	1 278	[+]
DVL	10.60 11.08	9.7400 11.9000	09:27 09:27 09:27 09:27	1000 188 400 2100	11,0800 11,0800 11,0800 11,0800	2 1 3 3	4199 1000 4057 2739	10.9600 10.9200 10.9000 10.8800	11.0800 11.1000 11.1200 11.1400	21 4076 4832 1	1 6 5 1
FEERUM	14,4000	09:00	2	14.40	5.49 %	265	14.0000	14.4000	18	0	0	[+]
FEE	14.40 14.40	13.0000 15.8000	17:00 16:06 16:06 16:06	221 1 96 20	13,6500 14,5500 14,0000 14,0000	1 1 1 1	550 22 500 5	13.8500 13.6500 13.6000 13.3000	14.4500 14.5000 14.6000 14.8000	221 520 200 100	1 1 1 1
BEST	31,2000	09:18	1	30.40	5.41 %	227	31.2000	31.5000	824	4	133	[+]
BST	30.40 32.00	27.4000 33.4000	09:14 09:13 09:13 09:13	248 250 10 90	31,5000 31,5000 31,5000 31,5000	4 1 1 1	783 90 27 19	31.0000 30.7000 30.6000 30.4000	31.7000 31.8000 31.9000 32.0000	489 600 305 1272	2 1 2 8
DATAWALK	121,8000	09:27	20	114.40	5.00 %	14	121.2000	121.8000	86	3	313	[+]
DAT	114.20 121.80	103.0000 125.8000	09:27 09:27 09:26 09:25	15 4 2 2	121,8000 121,8000 121,8000 121,8000	1 1 1 2	7 7 10 90	121.0000 120.8000 120.6000 120.4000	122.0000 122.2000 122.4000 122.6000	189 154 545 38	5 3 3 1
SCPFL	120,0000	09:23	1	122.00	4.35 %	8	119.2000	120.0000	59	1	141	[+]
SCP	119.00 125.40	109.8000 134.2000	09:23 09:18 09:17 09:17	3 97 4 1	120,0000 119,0000 119,0000 119,2000	2 1 2 1	47 20 177 10	119.0000 118.4000 118.0000 117.8000	120.6000 120.8000 121.2000 121.6000	7 67 112 13	1 1 1 1
PURE	1,8200	09:26	19	1.80	3.88 %	698	1.7900	1.8200	481	19	35	[+]
PUR	1.75 1.87	1.6200 1.9760	09:22 09:21 09:20 09:20	3 10 6 106	1,8280 1,8280 1,8280 1,8300	1 1 1 1	2450 2000 4473 520	1.7760 1.7720 1.7700 1.7680	1.8260 1.8280 1.8300 1.8360	155 700 394 1706	1 1 1 1
OTMUCHOW	5,3800	09:00	1	5.38	3.86 %	1448	5.1800	5.3800	99	0	0	[+]
OTM	5.38 5.38	4.8500 5.9000	14:49 14:49 14:49 14:49	50 10 20 16	5,1800 5,2000 5,2200 5,2200	1 1 1 1	400 20 20 290	5.1000 5.0600 5.0400 5.0200	5.4000 5.4200 5.6000 5.9000	4992 1384 100 69	1 1 1 1
3RGAMES	0,7100	09:10	2788	0.71	3.80 %	20	0.7040	0.7100	3545	3	2	[+]
3RG	0.71 0.71	0.6380 0.7780	09:10 09:10 09:00 17:00	56 156 42 102	0,7100 0,7080 0,7080 0,6840	2 1 4 2	2847 458 5488 206	0.6860 0.6840 0.6800 0.6780	0.7120 0.7140 0.7160 0.7200	50 1600 1382 13900	1 2 1 3
PTWP	130,5000	09:18	1	126.00	3.57 %	1	128.0000	130.0000	2	0	10	[+]
PTW	126.00 130.50	113.5000 138.5000	09:17 09:17 09:17 09:17	7 10 15 30	130,5000 130,5000 130,5000 130,5000	1 4 1 2	1 94 25 13	127.5000 126.0000 125.5000 125.0000	130.5000 131.5000 132.5000 138.0000	10 391 244 2	3 1 1 1
KSGAGRO	3,7850	09:06	16	3.79	3.42 %	256	3.6800	3.7850	649	0	0	[+]
KSG	3.79 3.79	3.4100 4.1600	17:00 17:00 17:00 17:00	285 5 1000 5	3,6600 3,6600 3,6600 3,6600	1 1 1 2	50 50 179 1700	3.6750 3.6700 3.6600 3.6500	3.7900 3.7950 3.8000 3.8400	157 170 8979 10	3 1 3 1
NEPTIS	15,1000	09:27	10	15.00	3.42 %	19	14.6000	15.1000	504	0	0	[+]
YAN	15.00 15.10	13.5000 16.5000	09:17 09:17 09:00 16:30	6 11 1 7	15,1000 15,0000 15,0000 14,6000	5 2 1 2	757 6 1 3	14.5000 14.4000 14.3000 14.2000	15.2000 15.3000 15.4000 15.5000	1191 942 470 674	3 5 1 3
BORYSZEW	4,9100	09:27	500	4.80	3.37 %	613	4.9000	4.9200	40	66	321	[+]
BRS	4.80 4.95	4.3200 5.2800	09:27 09:23 09:21 09:21	1000 20 1295 888	4,9000 4,8850 4,9000 4,9000	1 1 2 2	113 422 622 1196	4.8950 4.8900 4.8850 4.8800	4.9300 4.9350 4.9400 4.9450	2000 2861 4000 7660	1 3 2 3
ALLEGRO	33,5750	09:27	2	32.78	3.02 %	287	33.5400	33.5750	189	1 320	43 964	[+]
ALE	32.75 33.65	29.5050 36.0550	09:27 09:27 09:27 09:27	4 3 38 60	33,5900 33,5900 33,5900 33,5900	1 2 3 1	305 366 950 317	33.5350 33.5250 33.5200 33.5150	33.5800 33.5900 33.5950 33.6000	1053 260 509 2138	4 1 2 5
MODIVO	79,3000	09:27	5	77.70	2.91 %	71	79.2600	79.3000	710	58	4 566	[+]
MDV	77.70 79.30	69.9400 85.4600	09:27 09:27 09:27 09:27	100 15 23 21	79,3000 79,2400 79,3000 79,3000	3 1 1 1	393 38 112 1	79.2400 79.2200 79.2000 79.1800	79.3200 79.3800 79.4000 79.4200	276 75 30 66	3 1 1 2
VINDEXUS	14,3500	09:27	37	13.90	2.87 %	504	14.3500	14.4000	1	7	99	[+]
VIN	13.90 14.35	12.5500 15.2500	09:27 09:27 09:26 09:26	1678 201 219 1	14,3000 14,3000 14,2000 14,2000	2 1 3 1	1570 3000 1171 120	14.0000 13.9500 13.9000 13.7500	14.4500 14.5000 14.5500 14.6000	23 112 704 672	3 1 2 3
IPOPEMA	7,2600	09:21	110	7.26	2.83 %	9	7.0800	7.2600	146	1	5	[+]
IPE	7.26 7.26	6.5400 7.9800	09:07 09:00 17:00 17:00	200 344 5 10	7,2600 7,2600 7,0600 7,0600	2 1 2 1	159 818 655 98	7.0600 7.0200 6.9800 6.9200	7.2800 7.3200 7.3400 7.3600	973 240 403 413	1 1 1 1
INC SA	1,6450	09:13	181	1.63	2.81 %	1451	1.5950	1.6400	380	6	11	[+]
INC	1.63 1.65	1.4700 1.7900	09:13 09:13 09:13 09:13	2886 114 1806 1156	1,6300 1,6300 1,6300 1,6250	4 1 2 1	2617 7 907 653	1.5900 1.5850 1.5500 1.5300	1.6450 1.6500 1.6750 1.6950	4819 1959 1960 150	1 1 1 1
SFINKS	0,4870	09:27	209	0.47	2.74 %	3566	0.4800	0.4920	200	139	67	[+]
SFS	0.46 0.50	0.4260 0.5200	09:27 09:26 09:25 09:25	541 2000 2000 5000	0,4870 0,4930 0,4940 0,4940	2 2 1 2	6738 15279 500 9300	0.4710 0.4700 0.4680 0.4670	0.4930 0.4940 0.4950 0.4990	8000 14000 23563 2000	1 2 2 1
BETACOM	5,4400	09:00	3	5.44	2.64 %	1000	5.3000	5.4400	881	0	0	[+]
BCM	5.44 5.44	4.9000 5.9800	09:00 12:39 12:39 09:00	2 54 46 5	5,4400 5,3000 5,3000 5,4400	1 1 1 1	1550 155 260 153	5.2800 5.2400 5.1400 5.1200	5.4600 5.5000 5.6000 5.6600	1616 4488 2695 41	1 2 3 1
MIRBUD	10,8200	09:28	185	10.63	2.37 %	464	10.7600	10.8200	1446	46	489	[+]
MRB	10.60 10.88	9.5700 11.6900	09:27 09:26 09:26 09:26	10 1700 544 233	10,8200 10,7700 10,8200 10,8100	2 2 2 2	118 2209 2275 3989	10.7500 10.7200 10.7100 10.7000	10.8400 10.8500 10.8600 10.8700	560 1200 2501 790	3 3 3 1
ARCHICOM	53,0000	09:00	1	53.00	2.32 %	77	51.8000	53.0000	15	0	0	[+]
ARH	53.00 53.00	47.7000 58.2000	17:03 17:00 17:00 16:15	132 18 50 1	51,8000 51,8000 51,8000 52,2000	1 1 1 2	85 146 102 150	51.6000 51.4000 51.0000 50.8000	53.2000 53.6000 53.8000 54.0000	200 34 140 229	1 1 1 1
PEPCO	32,7400	09:28	62	32.34	2.31 %	42	32.6900	32.7100	241	109	3 559	[+]
PCO	32.23 32.86	29.1100 35.5700	09:28 09:28 09:28 09:28	100 100 432 396	32,7400 32,7500 32,7400 32,7200	1 1 1 1	240 240 240 240	32.6600 32.6500 32.6400 32.6300	32.7200 32.7400 32.7500 32.7600	396 432 340 240	1 1 2 1
YARRL	6,2600	09:15	43	6.12	2.29 %	40	6.1000	6.2600	17	1	4	[+]
YRL	6.12 6.26	5.5200 6.7200	09:15 09:15 09:15 09:15	55 60 60 30	6,2400 6,2400 6,2400 6,2400	6 3 1 3	1295 293 68 180	6.0400 6.0200 6.0000 5.9600	6.2800 6.3000 6.3400 6.3800	170 55 1300 510	3 1 6 3
SEKO	11,3500	09:23	1	11.35	2.25 %	89	11.1500	11.3500	813	0	0	[+]
SEK	11.35 11.35	10.2500 12.4500	16:39 16:20 16:12 16:02	187 4 1 90	11,1000 11,3500 11,3500 11,1000	5 1 2 4	789 227 695 781	11.1000 11.0500 11.0000 10.9000	11.4000 11.4500 11.5000 11.5500	1373 945 7742 501	3 4 13 2
ASSECOPOL	196,5500	09:27	1	193.50	2.16 %	249	196.5000	196.7000	46	14	2 666	[+]
ACP	192.50 196.60	174.1500 212.8000	09:27 09:27 09:27 09:27	10 1 1 11	196,5000 196,4000 196,4000 196,4000	2 2 5 1	94 71 278 41	196.4000 196.3500 196.3000 196.2500	196.8000 196.8500 196.9000 196.9500	33 135 150 55	3 3 1 2
LESS	0,2360	09:00	2	0.24	2.16 %	50	0.2270	0.2360	40	0	0	[+]
LES	0.24 0.24	0.2130 0.2590	09:00 09:00 09:00 09:00	2 2 2 2	0,2360 0,2360 0,2360 0,2360	2 3 3 1	1081 17720 15782 4000	0.2260 0.2250 0.2240 0.2220	0.2370 0.2380 0.2390 0.2400	17188 28288 26233 104459	4 3 3 4
STALPROFI	9,6000	09:15	5	9.56	2.13 %	15	9.4600	9.5800	200	4	36	[+]
STF	9.52 9.60	8.6200 10.5000	09:15 09:15 09:15 09:14	200 60 235 115	9,5800 9,5800 9,5800 9,5800	1 1 1 1	500 211 296 211	9.4400 9.4200 9.4000 9.3400	9.6000 9.6200 9.6400 9.6600	3914 950 70 143	3 2 1 1
IMCOMPANY	41,8000	09:20	1	41.85	2.08 %	4	40.3000	41.8000	11	0	7	[+]
IMC	40.00 41.85	37.7000 46.0000	09:20 09:02 09:02 09:00	4 74 91 2	41,6000 40,0000 40,0000 41,8500	1 2 1 1	1000 218 259 300	40.2500 40.0000 39.6500 39.6000	41.8500 41.9000 42.7000 43.3000	98 464 22 296	1 2 1 1
CYBERFLKS	202,8000	09:27	4	199.80	2.06 %	13	202.0000	202.8000	22	8	1 638	[+]
CBF	197.00 204.00	179.9000 219.6000	09:27 09:27 09:27 09:27	1 9 1 25	202,8000 202,8000 201,8000 202,6000	1 3 6 4	7 91 85 232	201.8000 201.6000 201.4000 201.2000	203.0000 203.2000 203.4000 203.6000	15 49 99 234	2 2 2 4
RAINBOW	135,8000	09:26	4	135.70	2.03 %	248	135.7000	136.2000	21	3	448	[+]
RBW	135.60 137.90	122.2000 149.2000	09:26 09:25 09:25 09:25	6 5 10 14	136,1000 136,3000 136,1000 136,1000	1 2 2 2	56 388 256 215	135.4000 135.3000 135.2000 135.0000	136.3000 136.4000 136.5000 136.6000	112 23 91 58	2 1 2 2
CDPROJEKT	260,0000	09:27	1	259.00	1.96 %	140	259.7000	260.0000	73	26	6 826	[+]
CDR	258.10 261.60	233.1000 284.9000	09:27 09:27 09:27 09:27	3 10 30 51	260,0000 260,0000 259,9000 259,9000	1 2 3 5	69 24 293 207	259.6000 259.5000 259.4000 259.3000	260.1000 260.2000 260.3000 260.4000	90 238 227 142	4 7 3 4
BIGCHEESE	4,6900	09:00	50	4.69	1.96 %	1705	4.6000	4.6900	349	0	0	[+]
BCS	4.69 4.69	4.2250 5.1500	09:00 16:33 16:31 16:16	24 1180 500 10	4,6900 4,6000 4,6000 4,6000	1 1 1 1	150 500 3 50	4.5500 4.5400 4.5300 4.5200	4.7000 4.7150 4.7200 4.7300	435 1070 946 887	2 1 1 1
ADIUVO	0,5400	09:12	2000	0.55	1.89 %	2400	0.5320	0.5400	1700	2	1	[+]
ADV	0.54 0.55	0.4950 0.6040	09:00 09:00 13:28 13:28	65 26 2422 20	0,5500 0,5500 0,5300 0,5340	4 1 1 1	12198 300 15277 3053	0.5300 0.5280 0.5260 0.5240	0.5500 0.5560 0.5580 0.5600	2969 3000 2878 5051	3 1 1 2
PHOTON	1,3800	09:25	10	1.36	1.85 %	505	1.3600	1.3800	2452	5	7	[+]
PEN	1.36 1.38	1.2250 1.4950	09:23 09:12 09:06 09:06	300 500 21 379	1,3800 1,3800 1,3800 1,3750	1 1 1 1	5 228 413 9	1.3500 1.3400 1.3250 1.3100	1.3900 1.4000 1.4100 1.4200	2755 3941 16 156	6 5 1 1
RAFAMET	55,0000	09:00	10	55.00	1.85 %	50	54.1000	55.6000	10	0	1	[+]
RAF	55.00 55.00	49.5000 60.5000	16:41 16:41 16:08 16:08	18 12 28 5	54,0000 54,0000 54,0000 54,0000	1 1 2 1	16 145 28 35	54.0000 53.8000 53.5000 53.2000	55.9000 56.0000 56.4000 56.8000	30 38 135 100	1 1 1 1
ALIOR	124,4500	09:26	1	123.55	1.72 %	45	124.3500	124.4500	53	21	2 576	[+]
ALR	123.55 124.60	111.2000 135.9000	09:26 09:26 09:26 09:26	2 2 11 66	124,4500 124,4500 124,4000 124,4000	1 1 1 1	54 2 241 63	124.3000 124.2500 124.2000 124.1500	124.5000 124.5500 124.6000 124.6500	530 655 307 67	7 2 5 1
MILLENNIUM	18,9000	09:25	9	18.65	1.67 %	664	18.8550	18.9050	340	14	267	[+]
MIL	18.65 18.91	16.7850 20.5000	09:25 09:24 09:22 09:22	255 10 89 370	18,9000 18,8400 18,8500 18,8500	3 3 1 2	698 755 426 709	18.8500 18.8450 18.8300 18.8250	18.9100 18.9200 18.9250 18.9350	1084 426 426 50	1 1 1 1
ASMGROUP	0,2480	09:22	2736	0.24	1.64 %	7500	0.2440	0.2480	3805	50	12	[+]
ASM	0.24 0.25	0.2200 0.2680	09:18 09:18 09:06 09:06	5500 1890 520 4608	0,2480 0,2480 0,2480 0,2480	1 1 1 1	7500 7500 7500 981	0.2430 0.2420 0.2410 0.2400	0.2490 0.2500 0.2540 0.2550	22298 36928 20000 217642	3 3 1 4
TALEX	18,7000	09:04	2	18.70	1.63 %	3	18.2000	18.7000	619	0	0	[+]
TLX	18.70 18.70	16.9000 20.4000	09:04 09:04 09:04 09:04	2 2 2 2	18,7000 18,7000 18,7000 18,7000	1 1 1 2	262 562 1 2	18.0000 17.9000 17.7000 17.5000	18.8000 19.0000 19.8000 19.9000	456 110 30 17	1 1 1 1
DADELO	76,0000	09:25	141	74.80	1.60 %	60	75.5000	76.0000	133	1	49	[+]
DAD	74.70 76.00	67.4000 82.2000	09:25 09:25 09:25 09:25	90 20 19 20	75,9000 75,9000 75,8000 75,7000	1 1 1 1	30 30 60 80	75.3000 75.2000 75.1000 75.0000	76.2000 76.4000 76.8000 77.5000	150 135 20 140	1 1 1 2
SHOPER	44,6000	09:27	31	44.00	1.59 %	2	44.5000	44.8500	60	8	336	[+]
SHO	43.10 44.60	39.6000 48.4000	09:27 09:27 09:27 09:26	83 17 83 317	44,5000 44,5000 44,5000 44,5000	2 1 1 1	94 125 163 114	44.4000 44.3500 44.2500 44.2000	44.9000 44.9500 45.0000 45.0500	505 450 259 42	2 1 4 1
COMP	65,0000	09:26	50	64.80	1.56 %	200	64.5000	65.0000	2397	9	605	[+]
CMP	64.80 65.00	58.4000 71.2000	09:25 09:22 09:16 09:15	6 2 1 4	65,0000 65,0000 65,0000 65,0000	1 1 1 1	29 55 55 111	64.4000 64.3000 64.2000 64.1000	65.9000 66.0000 66.6000 67.0000	300 1380 500 1271	1 4 1 4
NOVITA	104,5000	09:00	17	104.50	1.46 %	15	104.0000	106.5000	9	0	2	[+]
NVT	104.50 104.50	94.2000 114.5000	13:26 13:26 13:26 13:26	21 30 5 1	103,0000 103,0000 103,0000 103,0000	2 1 2 2	86 50 25 19	103.5000 103.0000 102.5000 102.0000	107.0000 107.5000 108.0000 108.5000	9 10 31 84	1 1 2 2
IMS	2,1300	09:24	14	2.10	1.43 %	700	2.1000	2.1300	4068	0	0	[+]
IMS	2.10 2.13	1.8900 2.3100	09:15 09:00 16:41 16:41	1 99 800 100	2,1300 2,1000 2,1000 2,1000	3 1 3 1	1900 100 1588 2700	2.0900 2.0850 2.0800 2.0700	2.1400 2.1450 2.1500 2.1550	410 500 13409 1640	2 1 6 2
MBANK	1 218,0000	09:27	8	1,198.50	1.37 %	25	1217.5000	1219.0000	19	2	2 095	[+]
MBK	1,198.50 1,225.00	1079.0000 1318.0000	09:27 09:27 09:26 09:25	8 6 2 1	1 218,5000 1 218,5000 1 218,5000 1 219,0000	2 1 2 2	3 6 9 9	1216.5000 1216.0000 1215.5000 1215.0000	1219.5000 1220.0000 1220.5000 1221.5000	1 13 7 16	1 1 1 2
DINOPL	32,0000	09:27	2	31.70	1.36 %	192	31.9800	32.0000	4331	85	2 708	[+]
DNP	31.70 32.17	28.5300 34.8700	09:27 09:27 09:27 09:27	136 95 4 111	31,9900 31,9900 31,9900 31,9800	2 3 2 2	938 571 488 411	31.9700 31.9600 31.9500 31.9400	32.0300 32.0400 32.0500 32.0600	1831 157 899 1000	4 1 3 2
LPP	21 100,0000	09:26	1	21,020.00	1.34 %	3	21100.0000	21120.0000	13	0	4 796	[+]
LPP	21,020.00 21,260.00	18920.0000 23120.0000	09:26 09:26 09:26 09:26	1 1 1 1	21 100,0000 21 100,0000 21 120,0000 21 120,0000	2 2 2 3	2 9 2 9	21080.0000 21060.0000 21040.0000 21020.0000	21140.0000 21160.0000 21180.0000 21200.0000	6 12 2 17	3 5 1 5
ATENDE	3,0400	09:26	1	3.00	1.33 %	334	3.0100	3.0400	595	0	0	[+]
ATD	3.00 3.06	2.7000 3.3000	09:19 09:19 09:19 09:02	4 1 1 65	3,0600 3,0400 3,0400 3,0000	2 5 5 5	53 6200 11053 4165	3.0000 2.9800 2.9700 2.9600	3.0500 3.0700 3.1000 3.1200	5000 4100 3119 1000	1 2 2 1
PKOBP	101,2800	09:27	111	100.50	1.29 %	817	101.2600	101.3000	2349	143	14 399	[+]
PKO	100.42 101.32	90.4500 110.5400	09:27 09:27 09:27 09:27	55 21 111 111	101,2800 101,2800 101,2800 101,2800	2 2 2 4	338 34 413 277	101.2400 101.2200 101.2000 101.1800	101.3200 101.3400 101.3600 101.3800	538 184 300 184	3 2 3 2
ZABKA	24,0900	09:27	118	23.98	1.26 %	250	24.0700	24.1000	841	157	3 807	[+]
ZAB	23.98 24.30	21.5900 26.3700	09:27 09:27 09:27 09:27	72 343 129 287	24,0900 24,0900 24,0900 24,0900	2 2 1 3	146 373 171 508	24.0600 24.0500 24.0400 24.0300	24.1100 24.1200 24.1300 24.1400	2569 971 488 1366	6 2 2 4
11B	152,0000	09:26	1	151.00	1.20 %	9	152.0000	152.6000	8	1	99	[+]
11B	151.00 153.90	135.9000 166.1000	09:26 09:22 09:17 09:17	8 10 7 8	152,1000 152,5000 152,9000 152,7000	1 1 1 1	7 25 20 75	151.8000 151.7000 151.5000 151.3000	152.9000 153.0000 153.9000 154.0000	7 19 11 26	1 1 1 2
HARPER	5,0800	09:00	1	5.08	1.20 %	4	5.0000	5.0800	1	0	0	[+]
HRP	5.08 5.08	4.5800 5.5800	09:00 17:00 16:22 16:22	1 100 299 1	5,0800 5,0200 5,0200 5,0200	1 1 1 4	9 9 10 1009	4.9900 4.9800 4.9700 4.9600	5.1200 5.1600 5.1800 5.2000	200 1568 353 253	1 2 2 2
SKARBIEC	33,8000	09:26	3	33.80	1.20 %	43	33.4000	33.8000	314	0	4	[+]
SKH	33.40 33.80	30.5000 37.1000	09:14 09:08 09:00 09:00	12 100 1 12	33,4000 33,4000 33,8000 33,8000	1 2 1 1	931 91 399 30	33.3000 33.2000 33.1000 33.0000	33.9000 34.0000 34.2000 34.3000	55 208 210 20	1 3 2 1
SYGNITY	78,0000	09:19	17	78.00	1.17 %	176	78.0000	78.5000	144	1	94	[+]
SGN	77.00 78.00	70.2000 85.8000	09:19 09:19 09:19 09:19	57 34 26 10	78,0000 78,0000 77,9000 77,9000	1 2 3 1	20 91 120 1	77.2000 77.1000 77.0000 76.8000	79.1000 79.8000 79.9000 80.0000	50 40 48 50	1 1 1 1
KGHM	326,9500	09:27	6	330.00	1.14 %	72	326.8500	327.0000	345	50	16 453	[+]
KGH	326.15 330.60	297.0000 363.0000	09:27 09:27 09:27 09:27	31 52 36 44	326,8000 326,8000 326,8000 326,8000	3 2 1 1	105 75 36 36	326.8000 326.7500 326.7000 326.6500	327.0500 327.1000 327.1500 327.2000	80 46 111 129	2 1 3 3
PROJPRZEM	18,2000	09:00	1	18.20	1.11 %	423	17.7500	18.0000	16	0	0	[+]
PJP	18.20 18.20	16.4000 20.0000	17:00 16:48 16:45 16:42	5 2 772 1000	18,0000 17,3500 18,0000 18,0000	1 1 1 2	20 197 460 80	17.5000 17.4500 17.4000 17.3500	18.1000 18.2000 18.2500 18.4000	450 1445 550 778	1 3 1 1
PEKABEX	9,3100	09:24	10	9.21	1.09 %	288	9.2100	9.3100	370	0	1	[+]
PBX	9.21 9.31	8.2900 10.1200	09:20 09:18 09:18 17:00	10 12 29 6	9,3000 9,2100 9,2100 9,2100	2 1 2 1	900 80 6 20	9.2000 9.1800 9.1500 9.1400	9.3800 9.3900 9.4000 9.4200	290 93 85 136	1 2 2 1
ASBIS	69,6500	09:27	27	69.40	1.09 %	312	69.5500	69.6500	155	24	1 634	[+]
ASB	68.45 69.70	62.5000 76.3000	09:27 09:27 09:27 09:27	89 22 56 201	69,6500 69,7000 69,7000 69,7000	1 1 2 2	50 100 200 865	69.5000 69.4500 69.4000 69.3500	69.7000 69.8000 69.8500 69.9000	198 200 123 820	1 1 2 2
NEWAG	111,0000	09:24	5	109.00	1.09 %	71	110.0000	111.0000	341	2	215	[+]
NWG	109.00 111.80	98.1000 119.8000	09:23 09:22 09:20 09:20	120 1 74 4	109,8000 111,0000 109,8000 110,0000	2 1 1 2	145 148 158 511	109.8000 109.6000 109.4000 109.2000	111.2000 111.6000 111.8000 112.0000	19 278 1252 617	1 3 3 7
WITTCHEN	15,9700	09:26	5	15.71	1.08 %	1	15.7500	15.9600	170	1	9	[+]
WTN	15.71 15.97	14.1400 17.2800	09:26 09:22 09:22 09:22	1 19 71 1	15,9600 15,9700 15,9600 15,9600	2 2 1 5	101 11 1 346	15.7400 15.7300 15.7200 15.7100	15.9700 16.0000 16.0500 16.0700	1932 5 5 5	8 1 1 1
TRAKCJA	3,7950	09:26	3500	3.75	1.07 %	685	3.7550	3.8000	950	15	55	[+]
TRK	3.75 3.81	3.3750 4.1250	09:26 09:17 09:15 09:15	332 1 994 608	3,7900 3,7950 3,7700 3,7800	2 1 3 2	4000 100 1040 1500	3.7500 3.7450 3.7250 3.7200	3.8100 3.8200 3.8300 3.8350	689 100 30 1695	2 1 1 2
JWWINVEST	2,8900	09:26	3180	2.89	1.05 %	670	2.8600	2.8900	9	3	9	[+]
JWW	2.89 2.89	2.6100 3.1700	09:23 09:00 09:00 12:59	8 1 1 260	2,8900 2,8900 2,8900 2,8600	1 1 3 2	175 200 1204 1567	2.8400 2.8200 2.8100 2.8000	2.9200 2.9300 2.9400 2.9500	2590 400 100 200	1 1 1 1
TESGAS	1,9600	09:01	1	1.96	1.03 %	955	1.9050	1.9550	700	0	0	[+]
TSG	1.96 1.96	1.7650 2.1500	16:33 16:27 16:27 14:05	1 445 680 500	1,9400 1,9050 1,9050 1,9400	3 5 4 2	917 1094 1402 5806	1.9000 1.8950 1.8900 1.8850	1.9600 1.9650 1.9700 1.9750	1349 891 9232 1650	1 1 1 1
PEKAO	236,8000	09:27	45	235.90	1.02 %	171	236.8000	237.0000	172	39	9 272	[+]
PEO	235.80 237.10	212.4000 259.4000	09:27 09:27 09:27 09:27	2 2 65 16	237,0000 236,9000 236,9000 236,9000	2 2 2 7	226 60 67 279	236.7000 236.6000 236.5000 236.4000	237.1000 237.2000 237.3000 237.4000	140 275 131 337	3 8 3 2
FERRO	30,1000	09:27	3	29.90	1.01 %	117	30.0000	30.1000	194	2	54	[+]
FRO	29.80 30.10	27.0000 32.8000	09:23 09:09 09:09 09:09	3 20 2 5	30,1000 30,1000 30,1000 30,0000	2 5 3 4	909 290 111 404	29.9000 29.8000 29.7000 29.6000	30.2000 30.3000 30.4000 30.5000	3322 22 66 382	3 2 5 6
KINOPOL	20,0000	09:27	114	19.80	1.01 %	1197	19.8000	20.0000	546	0	9	[+]
KPL	19.80 20.00	17.8500 21.7000	09:27 09:26 09:26 09:00	50 100 150 3	20,0000 20,0000 20,0000 19,8000	2 2 1 5	575 525 105 1633	19.7000 19.6500 19.4500 19.4000	20.1000 20.2000 20.3000 20.4000	380 100 455 301	3 2 2 2
INTERCARS	815,0000	09:25	2	828.00	0.99 %	8	815.0000	824.0000	17	0	218	[+]
CAR	812.00 828.00	746.0000 910.0000	09:24 09:24 09:24 09:23	3 6 9 3	820,0000 820,0000 820,0000 822,0000	2 1 1 3	10 44 10 38	814.0000 813.0000 812.0000 811.0000	825.0000 827.0000 828.0000 829.0000	10 10 54 46	1 1 2 3
INGBSK	405,0000	09:27	1	401.00	0.95 %	19	404.4000	405.0000	19	1	285	[+]
ING	401.00 408.60	361.0000 441.0000	09:27 09:27 09:25 09:24	3 16 3 1	404,6000 404,6000 404,6000 404,6000	1 2 3 1	19 33 30 19	404.0000 403.8000 403.6000 403.4000	405.4000 405.6000 405.8000 406.0000	20 19 20 19	1 1 1 1
ONDE	8,5800	09:11	1	8.50	0.94 %	70	8.5100	8.5800	100	2	15	[+]
OND	8.50 8.58	7.6500 9.3500	09:10 09:09 09:09 09:04	175 993 7 50	8,5200 8,5200 8,5300 8,5800	2 1 3 3	175 3 260 140	8.5000 8.4700 8.4600 8.4000	8.5900 8.6000 8.6200 8.7000	150 1057 100 200	1 1 1 1
MERCATOR	59,5000	09:16	21	59.40	0.85 %	21	59.5000	59.9000	174	1	62	[+]
MRC	59.40 60.40	53.5000 65.3000	09:16 09:16 09:16 09:16	7 30 31 51	59,5000 59,5000 60,0000 60,0000	3 1 2 1	154 100 24 100	59.2000 59.1000 59.0000 58.8000	60.0000 60.3000 60.4000 60.5000	169 80 94 1888	3 2 3 4
HANDLOWY	119,2000	09:24	103	119.60	0.85 %	627	119.0000	119.6000	145	4	418	[+]
BHW	118.20 119.80	107.8000 131.4000	09:24 09:24 09:24 09:23	59 127 5 1	119,2000 119,2000 119,2000 119,2000	1 2 3 1	16 319 315 988	118.8000 118.6000 118.4000 118.2000	119.8000 120.0000 120.2000 120.4000	5 2395 1602 481	1 23 5 5
VOXEL	95,8000	09:26	200	95.50	0.84 %	74	95.6000	95.8000	26	1	75	[+]
VOX	95.20 96.50	86.0000 105.0000	09:26 09:24 09:15 09:15	5 15 5 2	96,4000 96,4000 95,4000 96,5000	1 2 1 1	90 70 10 1	95.5000 95.4000 95.3000 95.2000	96.2000 96.5000 96.6000 96.7000	99 48 399 20	1 2 2 1
STALEXP	3,0650	09:27	477	3.04	0.82 %	2522	3.0400	3.0650	1048	24	72	[+]
STX	3.04 3.07	2.7400 3.3400	09:27 09:27 09:27 09:27	1636 1000 1000 2000	3,0650 3,0600 3,0600 3,0600	4 1 5 3	36016 1000 15243 4172	3.0300 3.0250 3.0200 3.0150	3.0700 3.0750 3.0800 3.0850	16941 660 9291 4263	6 1 4 4
MEXPOLSKA	3,7000	09:08	8	3.70	0.82 %	42	3.6000	3.6500	2800	0	0	[+]
MEX	3.70 3.70	3.3300 4.0700	09:00 17:00 15:38 15:23	2 2 500 7	3,7000 3,6700 3,6500 3,5800	1 2 2 7	3 80 295 4131	3.5600 3.5500 3.5300 3.5200	3.7500 3.7900 3.8000 3.8300	1397 559 318 450	3 2 4 1
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	3172	PKC	PKC	15131	0	0	[+]
CLC	0.00 0.00	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	1 2 1 1	139 20 10 10	3.7200 3.7100 3.7000 3.6500	2.5000 3.0000 3.0200 3.0400	415 1465 3 10	2 2 1 1
STALPROD	250,0000	09:18	1	248.00	0.81 %	30	247.0000	250.0000	6	0	1	[+]
STP	247.00 250.00	224.0000 272.0000	09:00 09:00 16:32 16:31	1 2 2 9	247,0000 248,0000 248,0000 248,0000	1 1 6 4	31 31 102 61	245.0000 244.0000 243.0000 242.0000	251.0000 252.0000 253.0000 254.0000	9 17 36 41	3 2 4 5
GRUPRACUJ	43,7000	09:26	12	43.40	0.81 %	189	43.4000	43.7000	423	2	77	[+]
GPP	43.40 43.90	39.1000 47.7000	09:22 09:18 09:11 09:11	20 2 1 8	43,7000 43,4000 43,7000 43,7000	1 1 1 1	10 100 10 392	43.3500 43.3000 43.2000 43.1500	43.7500 43.8000 44.0000 44.1000	127 200 5528 350	1 1 3 1
APATOR	25,6500	09:26	20	25.60	0.79 %	22	25.5500	25.6500	275	1	15	[+]
APT	25.55 25.65	23.0500 28.1500	09:22 09:22 09:20 09:18	1 54 60 2	25,6500 25,6500 25,6500 25,6500	1 2 3 2	50 2494 132 177	25.5000 25.4000 25.3500 25.2500	25.7000 25.7500 25.8000 25.9500	297 297 297 120	3 3 3 1
BOWIM	8,3000	09:22	208	8.28	0.73 %	250	8.2000	8.3000	292	4	32	[+]
BOW	8.26 8.30	7.4600 9.1000	09:21 09:16 09:16 09:13	52 238 12 500	8,2800 8,2800 8,2800 8,2800	1 2 4 1	473 1115 2023 180	8.1200 8.1000 8.0800 8.0600	8.3800 8.4000 8.4200 8.4400	971 2860 100 100	3 3 1 1
OPTEAM	7,5000	09:16	13	7.55	0.67 %	200	7.3000	7.5000	329	1	6	[+]
OPM	7.20 7.55	6.8000 8.3000	09:06 09:06 09:01 09:01	1 1 293 1	7,5500 7,5500 7,2000 7,2000	1 2 2 2	1060 560 543 7133	7.2000 7.1500 7.1000 7.0500	7.5500 7.7000 7.8000 7.9000	1245 1213 200 194	2 4 1 1
PGFGROUP	0,6140	09:01	2	0.61	0.66 %	5000	0.5810	0.6100	9090	0	0	[+]
PGV	0.61 0.61	0.5530 0.6750	17:00 16:49 16:49 16:49	9 2 2129 5992	0,6100 0,6100 0,5820 0,5820	3 3 2 2	10932 12090 3111 8033	0.5800 0.5700 0.5620 0.5600	0.6110 0.6190 0.6200 0.6250	2000 300 22339 1020	2 1 4 1
PZU	64,5000	09:27	1	64.32	0.66 %	184	64.4600	64.5000	743	97	6 284	[+]
PZU	64.20 64.78	57.9000 70.7400	09:27 09:27 09:27 09:26	2 1 4 1	64,4400 64,5000 64,5000 64,5000	2 3 5 6	145 951 518 1445	64.4400 64.4200 64.4000 64.3800	64.5200 64.5400 64.5600 64.5800	668 1216 781 323	7 2 4 2
PANOVA	15,8000	09:10	41	15.80	0.64 %	27	15.8000	15.8500	111	0	1	[+]
NVA	15.70 15.80	14.2500 17.3500	09:10 09:00 11:59 11:53	17 2 34 91	15,7000 15,8000 15,7000 15,7000	1 1 1 1	249 111 111 400	15.6500 15.6000 15.5500 15.5000	15.9000 15.9500 16.0000 16.1000	289 199 715 624	2 1 3 1
PLAYWAY	241,0000	09:19	1	240.00	0.63 %	120	239.5000	240.5000	1	0	85	[+]
PLW	240.00 241.00	216.0000 264.0000	09:19 09:19 09:02 09:02	1 8 22 20	241,0000 241,0000 240,0000 240,0000	1 2 4 2	200 21 55 80	239.0000 238.5000 238.0000 237.5000	241.0000 241.5000 242.0000 242.5000	84 7 321 20	2 1 4 1
OTLOG	13,0000	09:06	221	13.00	0.62 %	493	13.0000	13.2400	81	0	4	[+]
OTS	13.00 13.00	11.7000 14.3000	09:03 09:00 15:26 14:24	87 4 10 10	13,0000 13,0000 12,9200 12,9000	1 1 4 2	80 4 404 433	12.9200 12.9000 12.8800 12.8600	13.2600 13.3000 13.3200 13.3400	199 537 500 2	1 1 1 1
POINTGROUP	1,9650	09:00	1	1.97	0.51 %	1	1.9200	1.9900	3800	0	0	[+]
PGM	1.97 1.97	1.7700 2.1600	09:00 09:49 09:00 17:00	1 104 7 7	1,9550 1,9500 1,9500 1,9500	1 1 2 1	1 3947 5969 10	1.9150 1.9100 1.8900 1.8650	2.0000 2.1200 2.2800 2.2900	3900 303 586 720	1 1 1 1
PASSUS	119,8000	09:25	3	120.60	0.50 %	30	118.6000	119.8000	108	1	63	[+]
PAS	119.00 121.80	108.6000 132.6000	09:22 09:21 09:21 09:21	1 1 5 10	119,8000 119,0000 119,0000 119,0000	1 2 1 1	8 28 17 6	118.4000 118.0000 117.8000 117.6000	120.4000 121.4000 121.8000 122.0000	107 53 8 126	2 1 1 3
TEXT	41,5000	09:27	60	41.40	0.48 %	158	41.5000	41.6000	5	2	100	[+]
TXT	41.40 41.88	37.2600 45.5400	09:25 09:25 09:22 09:22	2 40 1 92	41,6000 41,6000 41,4400 41,4800	1 2 1 2	1 99 7 658	41.4600 41.4400 41.4200 41.4000	41.6200 41.6400 41.6600 41.6800	4 89 30 89	1 1 2 1
ACAUTOGAZ	21,5000	09:10	1	21.50	0.47 %	8	21.5000	21.6000	420	0	2	[+]
ACG	21.50 21.50	19.3500 23.6000	09:00 09:00 15:50 15:25	80 11 6 1	21,5000 21,5000 21,4000 21,6000	5 3 2 3	292 88 53 251	21.4000 21.3000 21.2000 21.1000	21.7000 22.0000 22.3000 22.4000	158 190 76 42	3 4 1 1
SANOK	21,7000	09:08	20	21.50	0.46 %	23	21.6000	21.7000	1822	1	15	[+]
SNK	21.50 21.70	19.3500 23.6000	09:05 09:05 09:00 09:00	7 170 5 500	21,6000 21,6000 21,5000 21,5000	2 2 4 4	895 333 625 708	21.5000 21.4000 21.3000 21.2000	21.8000 21.9000 22.0000 22.1000	1162 492 979 149	5 2 4 4
MLPGROUP	110,5000	09:19	45	110.00	0.45 %	10	108.5000	110.5000	13	0	30	[+]
MLG	107.50 110.50	99.0000 121.0000	09:15 09:08 09:08 09:08	100 12 61 10	110,0000 107,5000 107,5000 108,0000	1 2 2 3	37 178 150 284	108.0000 107.5000 107.0000 106.5000	111.0000 111.5000 112.0000 112.5000	47 180 90 156	1 2 1 2
OPONEOPL	89,0000	09:24	46	89.00	0.45 %	49	89.0000	89.5000	42	1	58	[+]
OPN	88.30 89.80	80.1000 97.9000	09:24 09:21 09:14 09:14	19 1 23 39	89,0000 89,5000 89,8000 89,7000	1 1 1 1	30 8 100 167	88.9000 88.8000 88.5000 88.4000	89.8000 89.9000 90.0000 90.1000	173 168 925 33	4 6 16 3
ABPL	137,2000	09:26	1	136.00	0.44 %	91	136.6000	137.2000	495	0	42	[+]
ABE	136.00 137.20	122.4000 149.6000	09:26 09:22 09:22 09:21	3 9 30 1	137,2000 136,8000 136,8000 137,2000	2 1 3 3	6 100 146 87	136.2000 135.8000 135.6000 135.4000	137.4000 137.8000 138.0000 138.4000	25 45 190 99	2 2 1 2
ACTION	35,1000	09:27	1	35.40	0.43 %	1	34.9500	35.1000	15	6	211	[+]
ACT	34.55 35.85	31.9000 38.9000	09:27 09:27 09:26 09:25	3 1 4 100	35,1000 35,1000 35,1000 35,0000	1 2 2 3	49 51 211 75	34.6500 34.6000 34.5500 34.5000	35.1500 35.2000 35.2500 35.3000	20 20 20 20	2 2 2 2
KETY	1 195,0000	09:27	3	1,192.00	0.42 %	19	1195.0000	1197.0000	10	2	2 347	[+]
KTY	1,192.00 1,201.00	1073.0000 1311.0000	09:27 09:27 09:26 09:26	17 1 3 7	1 195,0000 1 194,0000 1 195,0000 1 195,0000	2 1 1 1	19 3 13 46	1194.0000 1193.0000 1192.0000 1191.0000	1198.0000 1199.0000 1200.0000 1201.0000	35 15 61 102	2 1 3 2
BLOOBER	25,2500	09:19	1	25.15	0.40 %	19	25.1500	25.2500	96	0	4	[+]
BLO	25.15 25.45	22.6500 27.6500	09:19 09:16 09:08 09:03	3 24 1 40	25,2500 25,1500 25,4000 25,1500	1 2 5 3	317 166 305 576	25.1000 25.0500 25.0000 24.9500	25.4000 25.4500 25.5500 25.6000	299 709 628 650	1 3 1 1
MOSTALPLC	12,8000	09:00	2	12.80	0.39 %	30	12.7000	12.8000	491	0	0	[+]
MSP	12.80 12.80	11.5500 14.0500	17:00 16:21 16:16 16:15	1 149 93 100	12,7500 12,7000 12,6500 12,6000	4 3 2 1	261 2948 161 796	12.6500 12.6000 12.5500 12.5000	12.9500 13.0000 13.1000 13.1500	141 111 79 192	2 1 1 2
AUTOPARTN	25,7000	09:26	6	25.60	0.39 %	568	25.7000	25.8000	396	13	334	[+]
APR	25.60 25.95	23.0500 28.1500	09:26 09:26 09:26 09:26	145 1800 250 80	25,6500 25,6500 25,6500 25,6500	2 3 3 2	924 169 3633 511	25.6500 25.6000 25.5500 25.5000	25.8500 25.9000 25.9500 26.0000	375 428 1372 16105	2 2 4 31
EUCO	0,5120	14:52	5	0.00	0.39 %	500	PKC	PKC	90454	0	0	[+]
EUC	0.00 0.00	0.4590 0.5610	14:50 14:49 14:49 14:08	495 1000 300 1960	0,5100 0,5010 0,5010 0,5100	1 1 2 1	10 1000 5510 2500	0.4890 0.4780 0.4700 0.4600	0.0100 0.4980 0.5000 0.5180	1 1000 1140 5000	1 1 2 1
IFIRMA	27,6500	09:24	75	27.60	0.36 %	1	27.6000	27.8000	2	0	6	[+]
IFI	27.60 27.80	24.8500 30.3500	09:22 09:14 09:09 09:03	1 2 1 100	27,8000 27,8000 27,8000 27,8000	3 1 2 4	301 8 31 1113	27.5500 27.5000 27.4500 27.4000	27.8500 27.9000 27.9500 28.0000	197 54 20 69	2 1 1 1
AILLERON	17,1000	09:20	100	17.08	0.35 %	2604	17.0800	17.1600	124	0	8	[+]
ALL	17.08 17.10	15.3800 18.7800	09:19 09:19 09:19 09:10	100 100 4 40	17,1000 17,1000 17,1000 17,0800	5 2 1 1	114 191 23 100	16.9800 16.9600 16.9200 16.9000	17.1800 17.2000 17.2400 17.2800	94 40 120 315	1 1 1 3
RELPOL	5,8600	09:14	150	5.86	0.34 %	10	5.7600	5.8600	204	0	1	[+]
RLP	5.86 5.86	5.2800 6.4400	09:07 09:06 09:00 09:00	85 4 1 5	5,8600 5,8600 5,8600 5,8600	4 2 2 1	76 820 1026 8	5.7000 5.6800 5.6600 5.6400	5.8800 5.9000 5.9200 5.9400	14 27 936 217	2 3 1 3
BNPPL	144,0000	09:25	1	144.00	0.28 %	128	142.6000	144.0000	153	0	42	[+]
BNP	143.20 144.00	129.6000 158.4000	09:19 09:09 09:09 09:05	1 59 69 128	144,0000 143,8000 143,2000 143,4000	1 4 3 1	89 295 4 99	141.4000 141.2000 141.0000 140.4000	144.2000 145.0000 145.4000 145.6000	55 257 108 86	2 3 1 1
KRUK	427,4000	09:27	1	426.20	0.28 %	13	427.3000	427.6000	18	5	2 268	[+]
KRU	426.10 429.00	383.6000 468.8000	09:27 09:27 09:27 09:27	7 2 1 4	427,4000 427,4000 427,3000 427,3000	3 2 1 1	21 15 14 18	427.1000 427.0000 426.9000 426.8000	427.7000 427.9000 428.0000 428.1000	20 18 94 18	1 1 2 1
MOBRUK	362,5000	09:24	4	360.00	0.28 %	67	362.0000	364.0000	67	0	175	[+]
MBR	360.00 364.00	324.0000 396.0000	09:24 09:24 09:24 09:24	4 5 2 3	362,5000 362,5000 362,5000 364,0000	3 1 2 4	21 5 103 66	361.0000 360.5000 359.5000 359.0000	364.5000 365.0000 365.5000 366.0000	35 478 2 58	3 11 2 3
DEKPOL	71,6000	09:14	37	72.80	0.28 %	207	71.6000	73.2000	81	0	4	[+]
DEK	71.60 72.80	65.6000 80.0000	09:14 09:14 17:00 17:00	21 2 9 11	72,6000 72,8000 71,4000 71,4000	3 3 5 3	147 65 87 18	71.4000 71.0000 70.8000 70.6000	73.4000 73.6000 73.8000 74.0000	199 30 74 9	3 1 2 1
POLTREG	19,7500	09:16	64	20.40	0.25 %	136	19.7000	19.8000	50	0	4	[+]
PTG	19.75 20.40	18.4000 22.4000	09:16 09:07 09:00 17:00	150 10 1 100	19,8000 20,4000 20,4000 19,7000	1 1 1 1	70 100 200 1	19.6500 19.6000 19.5500 19.5000	20.3000 20.4000 20.5000 20.7000	35 40 60 91	1 2 1 1
ATMGRUPA	4,2300	09:12	2	4.23	0.24 %	2810	4.2200	4.2300	311	2	9	[+]
ATG	4.22 4.23	3.8100 4.6500	09:12 09:09 09:06 09:06	2 450 236 1	4,2300 4,2300 4,2300 4,2200	2 12 2 3	1595 3660 1784 152	4.2100 4.2000 4.1900 4.1600	4.2400 4.2500 4.2600 4.2700	1000 3699 3596 9586	1 2 4 4
CREOTECH	866,0000	09:27	2	865.00	0.23 %	5	867.0000	874.0000	5	4	3 098	[+]
CRI	852.00 880.00	779.0000 951.0000	09:27 09:27 09:27 09:27	3 4 6 2	866,0000 866,0000 870,0000 870,0000	2 2 1 1	13 30 120 167	866.0000 865.0000 864.0000 862.0000	875.0000 876.0000 878.0000 879.0000	61 101 12 142	4 2 2 4
TOYA	8,7500	09:25	47	8.73	0.23 %	565	8.7200	8.7500	248	3	25	[+]
TOA	8.59 8.75	7.8600 9.6000	09:25 09:25 09:24 09:24	3 5 47 10	8,7400 8,7000 8,7400 8,7300	1 3 1 3	2 12795 5 679	8.7100 8.7000 8.6600 8.6400	8.7800 8.7900 8.8000 8.8200	350 10 580 560	1 1 4 1
ARTIFEX	22,3000	09:25	150	22.25	0.22 %	256	21.9000	22.3000	189	1	24	[+]
ART	21.85 22.30	20.0500 24.4500	09:23 09:23 09:23 09:23	96 104 250 186	22,2500 22,2500 22,2500 22,2500	1 1 1 2	196 250 369 322	21.8500 21.8000 21.7000 21.5000	22.3500 22.4000 22.5000 22.6500	290 470 135 354	4 2 1 1
DBENERGY	9,1000	09:00	2	9.10	0.22 %	10	8.9000	9.1000	1460	0	0	[+]
DBE	9.10 9.10	8.2000 10.0000	09:00 15:51 12:58 12:34	2 10 17 10	9,1000 9,0800 9,0400 9,0800	2 1 1 1	28 76 500 10	8.8800 8.8600 8.8400 8.8200	9.2000 9.3000 9.4000 9.4600	10 20 10 50	1 2 1 1
BOS	10,1800	09:22	1	10.16	0.20 %	2	10.1600	10.1800	55	0	1	[+]
BOS	10.16 10.18	9.1500 11.1600	09:04 09:00 09:00 17:00	33 29 16 4	10,1800 10,1600 10,1600 10,1600	3 6 14 12	7 1028 5572 1335	10.1400 10.1200 10.1000 10.0800	10.2000 10.2200 10.2400 10.2600	150 50 575 515	1 1 4 2
XTB	107,5000	09:26	19	107.98	0.19 %	46	107.5800	107.7800	47	8	852	[+]
XTB	107.32 107.98	97.1900 118.7600	09:26 09:26 09:26 09:26	15 48 22 15	107,5000 107,5000 107,4800 107,4800	1 1 1 1	93 73 73 48	107.5600 107.5200 107.5000 107.4800	107.8000 107.8400 107.8800 107.9000	101 73 263 111	2 1 2 3
NEUCA	766,0000	09:26	6	774.00	0.13 %	1	767.0000	770.0000	8	0	201	[+]
NEU	765.00 774.00	697.0000 851.0000	09:26 09:25 09:25 09:25	4 10 3 3	766,0000 770,0000 774,0000 774,0000	2 3 3 3	5 93 56 49	765.0000 764.0000 761.0000 760.0000	773.0000 775.0000 777.0000 778.0000	42 21 48 39	2 2 4 3
POLENERGIA	49,3000	09:19	5	49.70	0.10 %	270	48.9000	48.9500	1	0	24	[+]
PEP	49.30 49.70	44.7500 54.6000	09:19 09:19 09:19 09:19	10 10 10 10	49,3000 49,3000 49,3000 49,3000	1 2 2 1	30 10 943 1800	48.8000 48.7000 48.5500 48.5000	49.0000 49.0500 49.1000 49.1500	1 1 1 1	1 1 1 1
PKNORLEN	142,4400	09:27	3	142.24	0.08 %	159	142.3800	142.4800	249	161	22 887	[+]
PKN	141.16 143.10	128.0200 156.4600	09:27 09:27 09:27 09:27	100 49 1 49	142,4000 142,4200 142,4800 142,4600	1 1 2 2	111 199 111 139	142.3600 142.3400 142.3200 142.2800	142.5000 142.5400 142.5600 142.5800	154 68 139 570	2 1 2 2
DIAG	161,3000	09:27	79	162.00	0.06 %	86	161.3000	161.9000	27	1	236	[+]
DIA	161.00 162.50	145.8000 178.2000	09:27 09:27 09:27 09:27	19 13 25 14	161,6000 161,7000 161,7000 161,7000	3 4 1 1	79 537 221 10	161.1000 161.0000 160.9000 160.8000	162.0000 162.3000 162.4000 162.5000	99 65 447 243	2 2 2 4
ORANGEPL	16,3100	09:28	1478	16.25	0.06 %	3807	16.2900	16.3100	2352	17	275	[+]
OPL	16.24 16.32	14.6250 17.8750	09:28 09:28 09:27 09:26	422 452 146 1	16,3100 16,3100 16,2900 16,3100	2 3 1 2	512 857 595 673	16.2750 16.2700 16.2650 16.2600	16.3200 16.3250 16.3300 16.3350	883 976 500 488	2 2 1 1
BOGDANKA	21,3000	09:25	5	21.30	0.00 %	530	21.2000	21.3000	320	8	172	[+]
LWB	21.25 21.50	19.1800 23.4000	09:19 09:19 09:19 09:18	10 21 200 14	21,2500 21,2500 21,2500 21,3500	3 3 6 10	208 951 1360 3820	21.1500 21.1000 21.0500 21.0000	21.3500 21.4000 21.4500 21.5000	1091 136 2339 1912	3 1 6 5
DELKO	6,1300	09:27	44	6.12	0.00 %	97	6.1300	6.1400	357	1	3	[+]
DEL	6.12 6.13	5.5100 6.7300	09:27 09:27 09:27 17:00	159 200 100 1	6,1300 6,1200 6,1200 6,1300	2 4 2 1	300 276 6 1	6.1100 6.1000 6.0900 6.0800	6.1500 6.1600 6.1700 6.1800	323 748 4609 163	3 2 1 1
ARCTIC	5,8700	09:22	17	5.88	0.00 %	500	5.8800	5.9000	700	3	17	[+]
ATC	5.87 5.90	5.3000 6.4600	09:21 09:21 09:21 09:20	282 250 51 210	5,8700 5,8700 5,8700 5,8700	3 1 4 2	2281 1000 376 1776	5.8700 5.8600 5.8500 5.8400	5.9100 5.9200 5.9400 5.9500	854 909 2052 3999	1 2 5 3
ARLEN	29,8000	09:17	14	30.00	0.00 %	27	29.4500	29.8000	23	0	6	[+]
ARL	29.45 30.00	27.0000 33.0000	09:15 09:04 09:02 09:01	6 50 30 7	29,4500 29,8000 29,8000 29,8000	4 1 4 8	413 50 234 391	29.4000 29.1500 29.0500 29.0000	29.9000 30.0000 30.1000 30.2000	250 520 55 94	2 4 3 3
VIGOSYS	582,0000	09:24	5	592.00	0.00 %	9	582.0000	592.0000	33	0	16	[+]
VGO	582.00 592.00	534.0000 650.0000	09:17 09:16 09:11 09:07	1 1 1 1	590,0000 590,0000 582,0000 582,0000	4 2 3 1	29 40 33 20	578.0000 574.0000 572.0000 570.0000	594.0000 598.0000 600.0000 604.0000	33 84 184 6	3 8 8 1
WOODPCKR	2,9600	09:00	308	2.96	0.00 %	1295	2.9000	2.9600	159	1	3	[+]
WPR	2.96 2.96	2.6700 3.2500	09:00 09:00 15:21 15:08	492 200 508 95	2,9600 2,9600 2,9600 2,9700	1 4 1 1	800 3796 3 1000	2.8700 2.8600 2.8500 2.8400	2.9700 2.9900 3.0000 3.0100	520 1005 2520 1200	1 2 2 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	14	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CAVATINA	13,5500	09:07	1	0.00	0.00 %	137	13.3500	13.6000	238	0	0	[+]
CAV	0.00 0.00	12.2000 14.9000	09:07 09:07 09:06 09:02	1 1 13 1	13,5500 13,5500 13,3500 13,5500	2 2 1 1	577 60 30 20	13.2500 13.1000 13.0500 13.0000	13.6500 13.7000 13.8000 13.8500	326 10 17 603	2 1 1 3
APLISENS	18,3000	09:00	2	18.30	0.00 %	490	18.0500	18.3000	3	0	0	[+]
APN	18.30 18.30	16.5000 20.1000	17:00 15:35 15:34 15:10	2 1 10 1	18,3000 18,3000 18,0500 17,9500	1 2 2 2	142 310 72 2	18.0000 17.9000 17.8000 17.7000	18.4000 18.5000 18.5500 18.6000	10 1415 127 880	1 3 1 2
INTERBUD	1,8000	13:16	400	0.00	0.00 %	400	1.7150	1.8950	215	0	0	[+]
ITB	0.00 0.00	1.6200 1.9800	12:05 11:25 11:23 11:22	30 13 197 89	1,8950 1,9050 1,7950 1,8500	2 3 1 1	1000 1443 1000 1000	1.7100 1.7000 1.6950 1.6500	1.9000 1.9100 1.9200 1.9400	3000 733 694 1200	1 1 1 1
MABION	7,5400	09:13	1	7.55	0.00 %	817	7.5400	7.6000	1575	1	7	[+]
MAB	7.54 7.61	6.8000 8.3000	09:13 09:13 09:13 09:10	132 518 2 88	7,5400 7,5500 7,5600 7,6100	1 2 2 7	2 700 242 968	7.5300 7.5200 7.5100 7.5000	7.6100 7.6400 7.6500 7.6600	2912 2 2 1700	1 1 1 1
AGROTON	5,1600	09:09	500	5.16	0.00 %	32	4.9400	5.1600	722	1	3	[+]
AGT	5.16 5.16	4.6450 5.6700	17:00 16:33 16:33 16:33	3 3 3 3	5,1600 5,1000 5,1300 5,1500	1 1 1 1	350 203 11 1	4.9300 4.9200 4.9150 4.9050	5.1800 5.2100 5.2300 5.2400	60 10 196 201	3 1 2 2
RENDER	75,2000	15:40	26	0.00	0.00 %	32	75.4000	77.2000	4	0	0	[+]
RND	0.00 0.00	67.8000 82.6000	15:40 11:22 11:13 14:42	4 32 25 22	75,2000 75,4000 75,4000 75,0000	2 3 1 2	50 41 32 67	75.2000 75.0000 74.8000 74.2000	77.6000 79.0000 79.2000 79.6000	3 72 125 1	2 1 2 1
NTCAPITAL	0,6100	14:57	326	0.00	0.00 %	500	0.5840	0.6100	2174	0	0	[+]
NTC	0.00 0.00	0.5500 0.6700	15:17 15:17 15:01 14:59	954 185 141 1	0,6160 0,6160 0,6160 0,6160	1 1 1 1	500 340 500 13250	0.5760 0.5740 0.5720 0.5700	0.6160 0.6180 0.6200 0.6360	761 5500 23870 1010	1 2 5 1
QNATECHNO	47,3000	09:12	1	47.30	0.00 %	50	47.3000	47.5000	75	0	9	[+]
QNA	47.30 47.50	42.6000 52.0000	09:02 09:01 09:00 09:00	100 10 20 19	47,5000 47,3000 47,3000 47,3000	1 1 1 1	50 7 162 120	47.2000 47.0000 46.3000 46.2000	47.6000 48.0000 48.4000 48.5000	20 95 230 759	1 3 1 2
CASPAR	4,9600	09:00	2	4.96	0.00 %	10412	4.8400	4.9800	73	0	0	[+]
CSR	4.96 4.96	4.4800 5.4500	17:00 09:00 09:36 09:00	2 2 14 2	4,9600 4,9000 4,8800 4,9000	1 1 2 1	1700 10 22 9	4.8200 4.6800 4.5200 4.5000	5.0000 5.0500 5.1000 5.1500	1378 1604 346 7427	2 3 4 1
CELTIC	1,3950	09:21	1	1.34	0.00 %	2	1.3400	1.3950	455	0	0	[+]
CPD	1.34 1.40	1.2050 1.4650	09:00 16:44 16:17 16:02	20 1 200 1	1,3350 1,3950 1,3950 1,3950	1 1 2 2	980 2 1862 1549	1.3350 1.3250 1.3200 1.3150	1.4000 1.4250 1.4350 1.4500	5365 2 4 2	1 1 2 1
XPLUS	2,7000	17:00	10	0.00	0.00 %	100	2.6100	2.7000	190	0	0	[+]
XPL	0.00 0.00	2.4300 2.9700	17:00 16:13 16:13 16:13	100 290 100 10	2,7000 2,6200 2,6500 2,6500	2 2 1 1	2910 220 100 100	2.6000 2.5700 2.5500 2.5300	2.7200 2.7400 2.7600 2.7800	2980 200 201 1098	2 1 2 2
EDINVEST	8,7200	09:26	342	9.00	0.00 %	5	8.7200	8.8800	10	2	21	[+]
EDI	8.72 9.00	8.1000 9.9000	09:26 09:26 09:19 09:18	170 10 2 112	8,7600 8,7800 8,9600 8,9800	1 1 1 1	6 12 900 3	8.7000 8.6800 8.6000 8.5200	8.9000 8.9600 8.9800 9.0000	300 748 95 915	1 1 1 2
QUERCUS	12,4000	09:26	2199	12.66	0.00 %	186	12.4000	12.5000	4	6	75	[+]
QRS	12.40 12.66	11.4000 13.9200	09:26 09:20 09:20 09:15	2615 264 121 41	12,4000 12,4200 12,4200 12,6400	3 1 1 1	277 500 400 500	12.3000 12.2200 12.2000 12.1200	12.6200 12.6400 12.6600 12.6800	416 1801 1220 77	2 3 1 1
TENDERHUT	5,7800	09:00	10	5.78	0.00 %	8	5.7800	5.8000	8	0	0	[+]
THG	5.78 5.78	5.2200 6.3400	11:28 11:12 11:12 11:12	42 1 50 7	5,7800 5,9800 5,9600 5,9600	1 1 1 1	40 40 40 40	5.7600 5.7400 5.7000 5.6800	5.9800 6.0000 6.0200 6.0400	99 320 1340 30	2 2 2 1
EUROHOLD	4,0000	14:09	100	0.00	0.00 %	100	3.9600	4.0000	2949	0	0	[+]
EHG	0.00 0.00	3.6000 4.4000	13:41 13:40 13:40 10:13	941 1 1 283	3,9000 3,9200 3,9200 4,0000	1 1 1 2	100 1 1059 2	3.9400 3.8600 3.8000 3.7400	4.2200 4.2400 4.3800 4.4400	1000 244 153 229	1 1 1 1
ULTGAMES	15,0500	15:46	38	0.00	0.00 %	14	14.9500	15.2000	1000	0	0	[+]
ULG	0.00 0.00	13.5500 16.5500	15:46 14:56 14:53 13:49	28 1 1 10	15,0000 14,9000 14,9000 15,1000	2 1 1 2	83 20 220 1013	14.9000 14.8500 14.7500 14.7000	15.3000 15.5000 15.5500 15.6500	190 391 55 226	2 4 1 1
CDRL	8,6500	09:00	1	8.65	0.00 %	500	8.5500	8.6500	42	0	0	[+]
CDL	8.65 8.65	7.8000 9.5000	15:16 12:40 10:55 09:22	7 50 150 6	8,6500 8,5000 8,6500 8,7000	1 2 3 1	50 503 1248 601	8.5000 8.4000 8.3500 8.3000	8.7000 8.7500 8.8000 8.8500	996 190 402 2	2 2 2 1
POLWAX	0,9820	09:13	1000	0.98	0.00 %	3320	0.9520	0.9800	5636	1	1	[+]
PWX	0.98 0.98	0.8840 1.0800	09:00 16:49 16:49 16:34	1 88 12 352	0,9820 0,9820 0,9780 0,9500	1 2 1 2	12 10569 11 6950	0.9500 0.9480 0.9460 0.9400	0.9820 0.9840 0.9860 0.9880	1913 20 73819 149	1 1 3 1
ALTUSTFI	3,5700	17:00	58	0.00	0.00 %	3000	3.5200	3.5600	534	0	0	[+]
ALI	0.00 0.00	3.2200 3.9200	16:05 16:02 14:44 14:08	14 5000 10 10550	3,5600 3,5200 3,5600 3,5200	1 1 1 1	5 420 5 5	3.4200 3.3400 3.3300 3.3200	3.5700 3.6000 3.6100 3.6900	1040 185 279 730	2 1 1 2
DMGROUP	2,2900	09:07	62	2.29	0.00 %	61	2.2500	2.2800	3550	0	0	[+]
DMG	2.29 2.29	2.0700 2.5100	09:07 09:07 09:00 09:00	20 5 2 2	2,2900 2,2900 2,2900 2,2900	3 2 3 3	130 255 284 287	2.2400 2.2300 2.2200 2.2100	2.2900 2.3000 2.3200 2.3400	10 1893 600 140	1 1 1 1
MOVIEGAMES	8,0000	16:49	1	0.00	0.00 %	46	7.8100	8.0000	842	0	0	[+]
MOV	0.00 0.00	7.2000 8.8000	16:49 16:49 16:48 16:35	40 40 111 3	7,9500 7,9400 7,8000 7,8000	1 1 1 1	50 2 258 229	7.7800 7.7500 7.7200 7.7000	8.2300 8.2400 8.2500 8.2900	100 50 49 50	1 1 1 1
MFO	32,8000	09:24	60	32.80	0.00 %	60	32.8000	32.9000	292	0	7	[+]
MFO	32.80 33.00	29.6000 36.0000	09:23 09:00 09:00 09:00	9 1 2 30	33,0000 33,0000 32,9000 32,9000	1 2 1 3	200 62 101 532	32.5000 32.2000 31.9000 31.8000	33.4000 33.6000 33.8000 33.9000	5 208 170 63	1 2 3 1
CLNPHARMA	20,9500	09:14	12	20.95	0.00 %	310	20.8500	20.9500	815	0	8	[+]
CLN	20.80 20.95	18.8600 23.0000	09:14 09:12 09:11 09:11	1 17 100 9	20,8000 20,9500 20,9000 20,9000	1 2 2 1	349 124 400 100	20.8000 20.7500 20.7000 20.6500	21.0000 21.1500 21.2500 21.3000	1700 78 70 688	1 1 1 4
TERMOREX	0,6950	15:37	1500	0.00	0.00 %	1254	0.6900	0.6950	8536	0	0	[+]
TRR	0.00 0.00	0.6300 0.7600	14:04 14:04 11:53 09:00	119 216 50 69	0,7100 0,7100 0,7100 0,7100	2 1 1 3	515 500 500 11939	0.6850 0.6800 0.6750 0.6700	0.7150 0.7200 0.7300 0.7350	6551 11000 1308 500	3 2 3 1
CLOUD	74,0000	09:22	25	74.60	0.00 %	14	72.6000	74.0000	102	0	3	[+]
CLD	74.00 74.60	67.2000 82.0000	09:22 09:00 09:00 16:43	4 5 1 6	74,0000 74,6000 74,6000 74,0000	2 2 1 3	110 119 107 244	71.4000 71.2000 70.6000 70.2000	74.4000 74.6000 74.8000 75.2000	13 45 179 10	1 1 3 1
SOPHARMA	7,4200	12:12	71	0.00	0.00 %	55	7.4400	PKC	6000	0	0	[+]
SPH	0.00 0.00	6.6800 8.1600	12:10 12:10 11:57 10:21	71 8 25 120	7,4400 7,4400 7,4400 7,4400	1 1 1 1	29 140 100 83	7.4200 7.2000 7.1200 6.9200	7.9400 8.1400 8.7800 8.8000	77 425 89 101	1 1 1 1
LOKUM	24,0000	16:03	20	0.00	0.00 %	23	23.7000	24.1000	50	0	0	[+]
LKD	0.00 0.00	21.6000 26.4000	10:44 09:52 09:47 09:45	110 3 1 40	23,0000 24,4000 24,4000 24,4000	1 5 1 1	326 202 4 46	23.1000 23.0000 22.9000 22.4000	24.2000 24.4000 24.6000 24.8000	311 40 21 50	1 1 2 1
KGL	11,0000	09:00	1	11.00	0.00 %	770	10.4000	10.9000	734	0	0	[+]
KGL	11.00 11.00	9.9000 12.1000	09:00 16:09 12:53 12:07	1 3 1 48	11,0000 10,9000 10,9000 10,5000	1 1 1 1	300 105 3031 5	10.2000 10.1000 9.9000 9.8000	11.0000 11.5000 11.6000 12.0000	529 400 38 204	3 1 1 3
APSENERGY	4,3600	09:18	5	4.38	0.00 %	183	4.2200	4.3600	721	2	8	[+]
APE	4.24 4.38	3.9500 4.8100	09:15 09:11 09:11 09:09	274 500 500 500	4,3600 4,2400 4,2500 4,2500	1 1 1 1	118 880 2 2100	4.2100 4.1500 4.1400 4.1200	4.3800 4.3900 4.4000 4.4400	1465 395 360 696	2 1 1 1
KRVITAMIN	12,9000	16:22	2	0.00	0.00 %	228	12.7000	12.9000	48	0	0	[+]
KVT	0.00 0.00	11.6500 14.1500	10:46 16:32 16:32 16:23	30 1 1 1	13,0500 13,2000 12,9500 12,7000	1 2 1 1	1 2 3 5	12.5500 12.4500 12.4000 12.1000	13.2000 13.2500 13.3000 13.3500	183 155 3 57	2 3 1 2
ENERGA	18,8800	09:27	272	18.86	0.00 %	3903	18.8600	18.8800	228	7	125	[+]
ENG	18.86 18.88	16.9800 20.7000	09:27 09:27 09:26 09:26	500 228 1110 500	18,8800 18,8800 18,8800 18,8800	2 3 2 1	901 494 256 275	18.8000 18.7800 18.7600 18.7400	18.9000 18.9200 18.9400 18.9800	1800 1000 28 3	2 1 1 1
SPYROSOFT	403,0000	09:22	1	403.00	0.00 %	30	402.0000	403.0000	89	0	20	[+]
SPR	402.00 403.00	363.0000 443.0000	09:05 09:01 09:01 09:00	1 1 5 40	403,0000 402,0000 402,0000 403,0000	1 1 2 2	1 1 12 10	401.0000 399.0000 398.0000 397.0000	404.0000 406.0000 407.0000 408.0000	1 167 1 2	1 2 1 2
ZAMET	0,8580	09:00	100	0.86	0.00 %	479	0.8420	0.8580	1377	0	0	[+]
ZMT	0.86 0.86	0.7740 0.9420	17:00 16:07 15:16 15:13	123 70 4 3	0,8580 0,8420 0,8560 0,8560	1 2 1 1	132 1214 1049 1746	0.8380 0.8360 0.8340 0.8320	0.8620 0.8660 0.8760 0.8780	60 2561 8600 5069	1 2 1 3
XTPL	54,9000	09:27	1	54.90	0.00 %	3	54.7000	54.9000	107	0	11	[+]
XTP	54.70 54.90	49.4500 60.3000	09:27 09:20 09:20 09:20	1 37 25 5	54,9000 54,7000 54,7000 54,7000	3 2 1 4	17 55 45 90	54.6000 54.5000 54.3000 54.2000	55.0000 55.5000 55.7000 55.9000	144 135 612 3	3 1 3 1
URTESTE	43,0000	16:33	5	0.00	0.00 %	16	42.2000	43.9000	160	0	0	[+]
URT	0.00 0.00	38.7000 47.3000	16:33 16:05 16:05 15:09	2 5 1 5	43,0000 42,3000 42,4000 43,0000	1 4 1 1	5 77 50 1	42.1000 42.0000 41.8000 41.7000	44.0000 44.1000 44.2000 44.3000	195 170 359 14	2 1 2 2
LIBET	1,3350	09:00	2	1.34	0.00 %	967	1.3350	1.3750	1532	0	0	[+]
LBT	1.34 1.34	1.2050 1.4650	16:38 16:08 15:48 10:17	4000 5000 10000 637	1,3350 1,3300 1,3300 1,3700	1 1 1 3	15000 1300 1 3742	1.3300 1.3200 1.3100 1.3050	1.3850 1.4000 1.4050 1.4150	8000 202 712 335	1 2 1 1
INPRO	7,6500	09:00	13	7.65	0.00 %	200	7.4000	7.6500	1092	0	0	[+]
INP	7.65 7.65	6.9000 8.4000	11:19 10:16 09:00 12:35	20 18 66 2	7,6500 7,6500 7,3500 7,6500	2 6 2 3	587 1958 271 771	7.3500 7.3000 7.2500 7.2000	7.7000 7.8000 7.9000 8.0000	300 739 292 512	1 2 1 2
GENOMTEC	5,9900	09:16	2971	5.97	0.00 %	4925	5.8600	5.9900	29	6	36	[+]
GMT	5.85 5.99	5.3800 6.5600	09:16 09:16 09:14 09:07	950 79 133 555	5,9800 5,9700 5,8600 5,9700	2 1 1 1	5260 1500 1 100	5.8500 5.8000 5.7200 5.7000	6.1400 6.1500 6.2000 6.2700	200 1605 82 700	1 2 1 1
MLSYSTEM	15,1600	09:09	1	15.16	0.00 %	400	15.0400	15.1600	192	0	0	[+]
MLS	15.16 15.16	13.6600 16.6600	09:00 09:00 16:46 16:33	1 6 5 293	15,1600 15,1600 15,1600 15,1600	6 6 2 1	448 1867 11 10	15.0200 15.0000 14.9800 14.9600	15.1800 15.2800 15.3000 15.3400	667 2 300 250	1 1 1 1
4MASS	4,2000	16:49	2	0.00	0.00 %	1160	4.1000	4.1850	50	0	0	[+]
4MS	0.00 0.00	3.7800 4.6200	16:47 16:25 16:19 16:19	2500 1363 2055 2000	4,1800 4,1800 4,1800 4,1800	3 1 3 3	300 600 210 1550	4.0650 4.0600 4.0500 4.0400	4.2000 4.2050 4.2100 4.2200	4 196 600 1001	1 1 1 2
TARCZYNSKI	123,5000	16:21	1	0.00	0.00 %	1	121.5000	123.0000	18	0	0	[+]
TAR	0.00 0.00	111.5000 135.5000	15:55 12:29 12:29 12:28	13 1 1 1	121,5000 123,5000 123,5000 121,5000	2 1 2 5	404 1 20 218	121.0000 120.0000 119.5000 119.0000	123.5000 124.0000 125.0000 128.0000	145 2914 29 18	2 2 2 1
NEXITY	1,0400	15:23	842	0.00	0.00 %	2280	1.0200	1.0600	50	0	0	[+]
NXG	0.00 0.00	0.9400 1.1400	15:18 15:18 15:18 15:18	130 50 50 1300	1,0800 1,0700 1,0600 1,0400	6 6 3 1	2584 180 7740 1315	1.0100 1.0000 0.9900 0.9750	1.0700 1.0800 1.0900 1.1000	100 100 7130 200	1 1 2 1
PHN	9,4000	09:00	2	9.40	0.00 %	191	9.3800	9.4000	172	0	0	[+]
PHN	9.40 9.40	8.4600 10.3000	09:00 09:00 09:00 09:00	2 2 2 2	9,4000 9,4000 9,4000 9,4000	1 3 4 2	500 1319 929 164	9.3600 9.3400 9.3200 9.3000	9.4800 9.5000 9.5200 9.5400	300 250 300 105	1 2 1 1
NANOGROUP	2,3300	09:23	339	2.33	0.00 %	761	2.3300	2.3800	2989	1	1	[+]
NNG	2.33 2.39	2.1000 2.5600	09:23 09:16 09:10 09:00	61 15 50 72	2,3300 2,3900 2,3300 2,3300	3 1 2 2	648 382 580 601	2.3250 2.3200 2.3150 2.3050	2.3850 2.3900 2.4000 2.4200	1331 2883 8768 4018	2 2 2 3
ONEMORE	2,6500	09:23	15	2.65	0.00 %	76	2.6300	2.6400	450	6	15	[+]
OML	2.63 2.65	2.3900 2.9100	09:22 09:20 09:20 09:20	190 4 1734 2250	2,6300 2,6500 2,6300 2,6300	1 8 9 4	400 3426 6160 2353	2.6200 2.6100 2.6000 2.5900	2.6500 2.6600 2.6700 2.6800	1915 1448 15408 4181	3 2 4 3
MAXCOM	6,0600	16:24	1	0.00	0.00 %	206	5.7600	5.9400	1511	0	0	[+]
MXC	0.00 0.00	5.4600 6.6600	16:24 16:24 16:24 16:24	2 1 1 1	6,0000 5,9800 5,9800 5,9800	1 3 1 1	6 8 1350 2	5.7200 5.7000 5.6800 5.6600	5.9800 6.0800 6.1000 6.1200	5 248 594 4	1 2 1 2
TATRY MOUNTAIN	81,5000	09:25	5	0.00	0.00 %	3	81.5000	87.0000	88	0	0	[+]
TMR	0.00 0.00	73.5000 89.5000	11:45 11:41 11:39 10:15	30 4 1 2	83,5000 83,5000 83,5000 83,5000	2 1 1 1	22 20 7 28	81.0000 80.5000 80.0000 78.5000	87.5000 88.0000 88.5000 89.0000	70 111 50 99	1 1 1 1
DRAGOENT	18,6000	09:00	10	0.00	0.00 %	212	18.0000	18.5500	50	0	0	[+]
DGE	0.00 0.00	16.7500 20.4000	09:00 14:46 14:46 13:51	10 6 9 2	18,6000 18,4500 18,4500 18,4500	2 1 1 1	60 56 100 48	17.9500 17.9000 17.8500 17.8000	18.6000 18.6500 18.7000 18.7500	80 80 50 150	1 1 1 2
WAWEL	786,0000	09:17	3	786.00	0.00 %	4	784.0000	786.0000	123	0	6	[+]
WWL	786.00 786.00	708.0000 864.0000	09:00 09:00 09:00 16:22	1 1 3 1	786,0000 786,0000 786,0000 786,0000	1 1 2 1	30 1 18 10	780.0000 778.0000 770.0000 768.0000	796.0000 798.0000 800.0000 804.0000	1 7 153 5	1 2 2 1
VRGSA	5,5000	09:19	50	5.50	0.00 %	466	5.5000	5.5200	8651	1	3	[+]
VRG	5.50 5.50	4.9500 6.0400	09:10 09:00 09:00 09:00	164 8 8 202	5,5000 5,5000 5,5000 5,5000	1 1 2 2	2000 669 1696 939	5.4800 5.4600 5.4400 5.4200	5.5400 5.5600 5.6000 5.6200	402 7621 1160 1701	1 2 2 1
SANWIL	1,3250	09:18	12	1.30	0.00 %	1066	1.3000	1.3250	848	1	1	[+]
SNW	1.30 1.33	1.1700 1.4300	09:15 17:00 14:21 14:21	1000 140 363 3000	1,3000 1,3250 1,3000 1,3000	2 5 1 6	9800 5291 1010 7293	1.2950 1.2900 1.2850 1.2800	1.3350 1.3400 1.3450 1.3500	1493 1020 180 20	1 2 1 1
ONESANO	0,6680	17:00	20	0.00	0.00 %	55	0.6460	0.6700	1776	0	0	[+]
ONO	0.00 0.00	0.6020 0.7340	14:33 12:39 12:39 11:36	1000 2154 346 1654	0,6680 0,6700 0,6700 0,6500	3 2 1 1	3027 425 1000 31	0.6420 0.6400 0.6340 0.6320	0.6740 0.6780 0.6800 0.6860	2454 2519 2600 5175	3 3 1 2
REMAK	9,9200	09:00	7	9.92	0.00 %	90	9.9200	10.0000	300	0	0	[+]
RMK	9.92 9.92	8.9400 10.9000	16:02 15:41 15:41 12:18	6 281 19 4	9,9200 9,9800 9,9800 9,9200	1 1 1 1	328 131 50 10	9.8400 9.8200 9.8000 9.7000	10.1500 10.3500 10.4500 10.5000	739 893 48 50	1 1 1 1
PROCHEM	24,6000	09:00	1	24.60	0.00 %	6	23.5000	24.2000	310	0	0	[+]
PRM	24.60 24.60	22.2000 27.0000	09:00 09:00 09:00 09:00	1 1 1 9	24,6000 24,6000 24,6000 23,5000	1 1 1 1	50 325 100 60	23.4000 23.1000 22.9000 22.3000	24.6000 24.7000 24.9000 25.0000	25 318 67 635	1 1 1 2
PEPEES	0,8500	09:04	10	0.85	0.00 %	1061	0.8240	0.8500	10055	0	0	[+]
PPS	0.85 0.85	0.7660 0.9340	15:27 15:05 13:34 13:34	2 30 566 30	0,8500 0,8500 0,8500 0,8500	3 3 1 2	4001 12297 1500 3010	0.8220 0.8200 0.8140 0.8100	0.8580 0.8600 0.8700 0.9000	2000 52076 8824 30	1 4 1 1
KCI	0,9180	09:16	577	0.91	0.00 %	987	0.9140	0.9240	4411	1	1	[+]
KCI	0.91 0.92	0.8240 1.0050	09:00 16:33 16:24 15:28	3 6 3 7	0,9140 0,9180 0,9140 0,9140	1 1 1 1	5000 5000 5000 5000	0.9060 0.9040 0.9000 0.8900	0.9280 0.9300 0.9360 0.9380	9717 1936 6178 5000	3 1 1 1
PULAWY	45,3000	09:26	3	45.30	0.00 %	10	44.8000	45.4000	98	0	3	[+]
ZAP	45.30 45.50	40.8000 49.8000	09:17 09:17 09:14 09:12	10 10 1 10	45,5000 45,5000 45,3000 45,3000	3 1 3 1	121 170 108 30	44.6000 44.2000 44.0000 43.7000	45.5000 45.6000 45.7000 45.8000	45 74 4 55	2 4 1 2
MIRACULUM	0,5980	17:00	100	0.00	0.00 %	2000	0.5820	0.5980	4780	0	0	[+]
MIR	0.00 0.00	0.5400 0.6560	16:41 14:09 09:31 09:31	1600 1690 4 166	0,5940 0,5920 0,5800 0,5800	1 1 1 4	4045 9000 3450 5267	0.5800 0.5740 0.5720 0.5660	0.6000 0.6100 0.6140 0.6160	10000 27720 3000 5700	1 3 1 3
WASKO	7,1800	09:26	4	7.12	0.00 %	12	7.1800	7.2200	758	5	34	[+]
WAS	7.12 7.24	6.4200 7.8200	09:26 09:23 09:21 09:17	2 138 5 1	7,1800 7,2400 7,2400 7,2400	3 3 1 1	2466 1524 950 1000	7.1600 7.1400 7.1200 7.1000	7.2400 7.2600 7.2800 7.3000	432 571 555 1150	1 1 1 2
ULMA	62,5000	09:00	1	62.50	0.00 %	130	59.5000	62.0000	125	0	0	[+]
ULM	62.50 62.50	56.5000 68.5000	09:00 10:31 10:29 09:00	1 1 27 1	62,5000 62,5000 60,0000 62,5000	2 2 1 3	30 134 1 18	59.0000 58.5000 58.0000 57.0000	62.5000 63.0000 63.5000 64.0000	32 90 230 49	1 1 1 1
CEZ	230,6000	09:58	80	0.00	0.00 %	500	227.6000	230.0000	513	0	0	[+]
CEZ	0.00 0.00	207.6000 253.6000	09:57 09:42 09:42 09:19	500 19 7 1	230,6000 231,0000 231,0000 229,8000	1 1 1 1	2 15 1 6	221.4000 221.2000 219.2000 218.6000	230.6000 232.8000 233.0000 233.8000	32 15 501 10	2 1 2 1
WIKANA	8,0000	09:01	1	0.00	0.00 %	990	7.6500	8.0000	4093	0	0	[+]
WIK	0.00 0.00	7.2000 8.8000	09:01 15:14 16:25 16:25	21 62 196 941	7,6500 8,0000 8,0000 8,0000	1 2 2 1	450 2 4 1869	7.5000 7.1000 7.0500 7.0000	8.0500 8.1000 8.2000 8.2500	1506 967 415 990	1 2 1 1
MUZA	9,9000	14:21	427	0.00	0.00 %	782	9.6000	10.0000	750	0	0	[+]
MZA	0.00 0.00	8.9500 10.8000	14:21 11:09 11:07 09:36	100 62 70 129	10,0000 10,0000 10,0000 10,0000	1 1 1 2	500 500 1000 2	9.5000 9.1500 9.0500 8.7500	10.2000 10.3000 10.4000 10.5000	438 500 800 526	1 1 1 1
MOSTALZAB	6,1600	09:25	10	6.12	0.00 %	200	6.1300	6.1600	26	0	3	[+]
MSZ	6.12 6.16	5.5100 6.7300	09:04 09:00 09:00 09:00	5 2 2 44	6,1600 6,1600 6,1600 6,1200	3 4 2 2	427 845 313 356	6.1200 6.1100 6.0900 6.0800	6.1900 6.2000 6.2200 6.2300	670 2237 160 427	3 3 1 3
MCI	28,2000	09:12	1	28.40	0.00 %	424	28.2000	28.4000	362	0	8	[+]
MCI	28.20 28.50	25.6000 31.2000	09:08 09:08 09:08 09:08	138 5 1 31	28,4000 28,5000 28,5000 28,5000	1 3 2 3	500 599 700 751	28.1000 28.0000 27.9000 27.8000	28.5000 28.6000 28.8000 28.9000	363 2 200 2793	2 2 1 9
ECHO	5,0000	09:26	3	5.00	0.00 %	32	5.0000	5.0100	10	1	4	[+]
ECH	5.00 5.02	4.5000 5.5000	09:26 09:13 09:10 09:03	15 1 284 3	5,0000 5,0000 5,0000 5,0200	1 2 1 1	9 110 7 100	4.9900 4.9800 4.9700 4.9550	5.0200 5.0400 5.0500 5.0600	297 493 5400 10	1 3 1 1
DGA	26,5000	16:15	1	0.00	0.00 %	2	26.0000	26.9000	59	0	0	[+]
DGA	0.00 0.00	23.9000 29.1000	16:15 15:50 15:50 15:50	1 1 1 1	26,5000 26,5000 26,5000 26,5000	1 1 1 1	298 120 14 55	25.2000 24.0000 23.8000 23.6000	27.0000 28.0000 28.8000 29.0000	313 200 74 338	2 1 1 1
ATLANTAPL	17,7000	09:21	20	17.70	0.00 %	56	17.7000	18.0000	430	0	1	[+]
ATP	17.70 17.70	15.9500 19.4500	09:08 14:53 12:44 09:46	12 10 3 58	17,7000 17,7000 17,7000 17,7000	1 1 4 3	28 10 58 1469	17.6500 17.6000 17.5000 17.4500	18.1000 18.2000 18.4500 18.6500	56 200 47 54	1 1 1 1
AMICA	51,5000	09:23	20	51.10	0.00 %	88	51.1000	51.5000	921	1	43	[+]
AMC	51.10 51.50	46.0000 56.2000	09:20 09:20 09:16 09:16	1 18 46 28	51,5000 51,5000 51,1000 51,1000	5 5 3 5	89 131 42 204	51.0000 50.9000 50.8000 50.7000	51.6000 51.7000 51.8000 51.9000	1 161 461 277	1 2 4 3
AMBRA	18,1200	09:27	62	18.12	0.00 %	438	18.1200	18.1400	140	1	10	[+]
AMB	18.12 18.12	16.3200 19.9200	09:27 09:16 09:16 09:01	18 50 4 6	18,1200 18,1200 18,1200 18,1200	1 2 11 1	1 155 1231 2	18.0400 18.0200 18.0000 17.9800	18.1800 18.2000 18.2400 18.2600	2 360 567 2	1 3 2 1
BBIDEVNFI	5,3600	16:15	1	0.00	0.00 %	280	5.3600	5.4800	975	0	0	[+]
BBD	0.00 0.00	4.8300 5.8800	15:28 13:03 12:55 12:26	1 15 2 1	5,3600 5,3600 5,3600 5,3600	3 3 1 2	621 856 1250 1001	5.3400 5.3200 5.3000 5.2800	5.5000 5.5200 5.5400 5.5600	308 549 1000 866	1 1 1 2
ERG	40,0000	09:00	111	40.00	0.00 %	200	38.4000	40.0000	190	0	4	[+]
ERG	40.00 40.00	36.0000 44.0000	16:17 16:09 15:58 15:58	50 12 88 188	40,0000 40,0000 40,0000 40,0000	1 1 0 0	40 3 0 0	37.0000 34.0000 0.0000 0.0000	43.0000 46.0000 46.2000 48.8000	59 348 1000 105	1 2 1 1
LENTEX	7,0000	09:00	56	7.00	0.00 %	401	6.9800	7.0000	44	0	0	[+]
LTX	7.00 7.00	6.3000 7.7000	09:00 09:44 09:44 09:00	1 710 100 99	7,0000 7,0000 7,0000 6,9800	3 1 1 2	760 1000 100 2	6.9200 6.9000 6.8800 6.8400	7.0800 7.1000 7.1200 7.1800	100 700 335 40	1 1 1 1
LENA	2,2800	09:00	22	2.28	0.00 %	19	2.2700	2.2800	1089	0	0	[+]
LEN	2.28 2.28	2.0600 2.5000	09:00 15:53 15:06 15:06	178 5 117 200	2,2800 2,2800 2,2800 2,2700	1 1 2 1	216 571 6600 139	2.2600 2.2500 2.2400 2.2300	2.2900 2.3000 2.3100 2.3200	1420 5120 4500 375	1 2 1 1
KOMPAP	18,4000	13:15	420	0.00	0.00 %	65	18.4000	18.6000	420	0	0	[+]
KMP	0.00 0.00	16.6000 20.2000	13:15 15:20 12:09 12:09	330 58 112 65	18,5000 18,5000 18,5000 18,7000	1 2 1 1	440 415 200 300	18.0000 17.8000 17.7000 17.5000	19.6000 19.9000 20.0000 21.8000	195 68 724 50	1 1 2 1
RAWLPLUG	14,1000	09:00	2	14.10	0.00 %	424	14.1000	14.4500	198	0	0	[+]
RWL	14.10 14.10	12.7000 15.5000	17:00 17:00 16:00 13:26	33 1 2 196	14,1000 14,1000 14,4500 14,1000	1 2 1 1	3 838 300 3	14.0500 13.9500 13.8000 13.4000	14.5000 14.6000 14.7500 14.8000	1561 514 101 1169	1 1 1 5
INSTALKRK	37,3000	09:00	8	37.30	0.00 %	16	37.3000	37.6000	41	0	6	[+]
INK	37.30 37.30	33.6000 41.0000	09:00 09:00 16:24 16:24	27 113 41 5	37,3000 37,3000 37,3000 37,3000	2 1 2 3	251 250 152 51	37.2000 37.1000 37.0000 36.9000	37.7000 37.9000 38.0000 38.2000	51 149 60 113	1 1 1 2
IDMSAPL	0,4560	09:00	9	0.00	0.00 %	7780	0.4560	0.5000	15000	0	0	[+]
IDM	0.00 0.00	0.4120 0.5000	11:16 10:09 09:17 09:00	7 9 6430 7	0,4560 0,4560 0,5000 0,5000	1 1 1 1	640 17000 200 2000	0.4540 0.4500 0.4000 0.3980	0.5150 0.5200 0.5450 0.5500	3000 3932 2986 2335	1 1 1 1
HYDROTOR	13,9500	09:00	14	13.95	0.00 %	82	13.9500	14.2000	529	0	2	[+]
HDR	13.95 13.95	12.6000 15.3000	09:00 09:00 09:00 14:16	104 1 54 2	13,9500 13,9500 13,9500 13,9500	4 1 1 1	759 50 300 105	13.9000 13.8500 13.8000 13.7500	14.9000 14.9500 15.0000 15.2000	128 50 2 323	1 1 1 2
GTC	2,6000	09:00	50	2.60	0.00 %	1360	2.5800	2.5900	400	0	0	[+]
GTC	2.60 2.60	2.3400 2.8600	17:00 17:00 16:24 16:24	49 1 80 72	2,6000 2,6000 2,5400 2,5400	1 1 1 2	5 420 5 10	2.5500 2.5400 2.5200 2.5100	2.6000 2.6500 2.6600 2.6700	3036 500 500 10	4 1 1 2
06MAGNA	2,4000	09:00	12	2.40	0.00 %	1595	2.3700	2.4000	384	0	0	[+]
06N	2.40 2.40	2.1600 2.6400	09:00 17:00 17:00 16:06	53 29 1 1	2,4000 2,4000 2,4000 2,3700	2 7 2 1	1045 792 1010 634	2.3600 2.3500 2.3400 2.3300	2.4100 2.4200 2.4300 2.4400	1000 733 20 2096	1 5 1 4
FASING	15,2000	09:00	20	15.20	0.00 %	40	14.6000	15.2000	108	0	0	[+]
FSG	15.20 15.20	13.7000 16.7000	16:49 16:49 14:34 14:34	1 504 28 372	15,2000 14,9000 14,5000 14,6000	2 2 1 1	693 539 20 10	14.5000 14.2000 14.1000 14.0000	15.5000 15.8000 15.9000 16.0000	198 42 150 200	1 1 1 2
FON	1,6550	09:00	500	1.66	0.00 %	1000	1.6550	1.7400	650	1	1	[+]
FON	1.66 1.66	1.4900 1.8200	12:30 10:03 15:08 13:38	10 150 500 150	1,6550 1,7400 1,7400 1,7400	2 2 2 5	4370 1410 900 4538	1.6500 1.6100 1.6050 1.6000	1.7650 1.7800 1.7900 1.8000	940 162 2000 2491	1 1 2 2
IMPERA	1,7000	09:00	55	1.70	0.00 %	2600	1.6200	1.7000	4435	0	0	[+]
IMP	1.70 1.70	1.5300 1.8700	16:28 16:28 16:16 15:28	10 1 1 2	1,7000 1,7000 1,6300 1,7000	1 1 1 1	4800 812 2130 444	1.6000 1.5800 1.5300 1.5100	1.7800 1.8500 1.8600 1.9300	5000 1263 373 2007	1 1 1 1
PRAGMAINK	3,2000	16:48	2360	0.00	0.00 %	2420	3.1200	3.2600	2310	0	0	[+]
PRI	0.00 0.00	2.8800 3.5200	16:47 16:13 16:07 15:43	635 4 4 2325	3,2400 3,2800 3,2800 3,2400	1 1 1 1	200 500 100 200	3.1000 3.0800 3.0600 3.0400	3.3000 3.3200 3.3400 3.3600	20 100 57 20	1 1 1 1
ENERGOINS	2,2000	09:11	10	2.20	0.00 %	2215	2.1600	2.2000	4334	2	4	[+]
ENI	2.16 2.20	1.9800 2.4200	09:11 09:10 09:10 09:09	250 35 885 115	2,1600 2,1600 2,1600 2,1600	3 4 1 4	1983 1014 7400 12800	2.1500 2.1400 2.1300 2.1200	2.2100 2.2200 2.2400 2.2500	616 4112 894 793	1 2 1 2
STAPORKOW	4,7200	15:27	70	0.00	0.00 %	775	4.6400	4.7200	50	0	0	[+]
ZUK	0.00 0.00	4.2600 5.1500	13:50 10:26 09:48 09:48	85 1060 285 9	4,6400 4,7200 4,6000 4,6400	1 1 1 3	285 1700 4000 1025	4.6200 4.6000 4.5600 4.5400	4.7400 4.7800 4.8000 4.8800	6 1053 1900 653	1 2 2 4
SILVANO	5,2600	09:53	1	0.00	0.00 %	441	4.9400	5.2600	102	0	0	[+]
SFG	0.00 0.00	4.7400 5.7800	14:57 14:57 14:29 14:29	1 99 39 61	5,2800 5,2800 4,9000 4,9000	1 1 1 1	141 406 100 1650	4.9200 4.9000 4.8600 4.8500	5.2800 5.3000 5.4400 5.5400	406 386 533 850	2 1 2 1
EQUNICO	1,1350	15:57	100	0.00	0.00 %	2000	1.1050	1.1350	615	0	0	[+]
EQU	0.00 0.00	1.0250 1.2450	15:50 10:45 10:36 10:05	18 85 100 697	1,1200 1,1350 1,1350 1,1200	3 1 2 2	10719 1500 637 1500	1.1000 1.0850 1.0800 1.0500	1.1500 1.1650 1.1700 1.1750	3000 860 2250 1400	1 1 2 1
MOJ	1,6000	15:29	38	0.00	0.00 %	4762	1.6000	1.6100	20	0	0	[+]
MOJ	0.00 0.00	1.4400 1.7600	15:29 16:06 14:21 14:21	962 266 4800 3972	1,6000 1,6000 1,6000 1,6000	1 1 1 2	388 1000 530 1050	1.5300 1.5100 1.5000 1.4400	1.6900 1.7000 1.7400 1.7500	2766 4990 3400 1100	1 2 2 1
COMPREMUM	1,1550	09:05	10	1.15	0.00 %	3000	1.1200	1.1550	1346	1	1	[+]
CPR	1.12 1.16	1.0350 1.2650	09:02 09:00 16:19 16:19	1000 5 135 65	1,1150 1,1500 1,1550 1,1500	3 2 1 4	4750 2175 905 9754	1.1150 1.1100 1.1050 1.1000	1.1600 1.1650 1.1700 1.1800	4000 3000 16233 35309	1 2 3 7
IZOLACJA	3,8600	09:00	2	3.86	0.00 %	31	3.6100	3.7000	2100	0	0	[+]
IZO	3.86 3.86	3.4800 4.2400	09:00 09:00 09:00 09:00	2 2 1 1	3,8600 3,8600 3,8600 3,8600	1 1 1 2	125 2300 360 724	3.6000 3.5400 3.5200 3.5100	3.8600 3.8800 3.9000 3.9600	527 544 1145 630	3 2 1 1
FABRITY	25,5000	09:11	50	25.50	0.00 %	115	25.4000	25.5000	104	1	21	[+]
FAB	25.50 25.50	23.0000 28.0000	09:09 09:00 09:00 09:00	60 500 100 100	25,5000 25,5000 25,5000 25,5000	5 4 4 5	259 491 822 680	25.3000 25.2000 25.1000 25.0000	25.6000 25.9000 26.0000 26.2000	151 101 224 100	1 2 5 1
LARQ	2,0400	09:03	5	2.04	0.00 %	2000	1.9800	2.0400	884	0	0	[+]
LRQ	2.04 2.04	1.8400 2.2400	09:03 09:03 14:22 09:02	2 2 1000 2	2,0400 2,0400 2,0000 2,0500	1 2 1 1	4000 3907 2250 2000	1.9600 1.9550 1.9500 1.9400	2.0500 2.0700 2.0800 2.1000	4063 592 749 990	2 1 1 1
MBWS	11,2000	13:54	711	0.00	0.00 %	720	11.0000	11.5000	227	0	0	[+]
MBW	0.00 0.00	10.1000 12.3000	12:54 11:03 13:30 09:06	9 20 14 35	11,2000 11,2000 11,2000 11,1000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	11.5500 12.5000 14.5000 18.8000	700 14 220 160	1 1 1 1
SKYLINE	1,6000	11:16	1541	0.00	0.00 %	5283	1.6000	1.6800	410	0	0	[+]
SKL	0.00 0.00	1.4400 1.7600	09:07 14:58 14:58 12:39	8 1 1 100	1,6000 1,6800 1,6800 1,5000	1 1 1 1	2000 3000 831 288	1.5800 1.5300 1.5000 1.4300	1.6900 1.7900 1.8800 1.8900	3000 5000 690 5000	1 1 1 1
UNICREDIT	303,9000	09:31	5	0.00	0.00 %	1000	302.9000	305.4500	1000	0	0	[+]
UCG	0.00 0.00	273.5500 334.2500	09:16 09:09 09:00 09:00	20 20 40 26	302,7000 303,5500 300,0000 300,0000	1 1 0 0	13 60 0 0	296.0000 26.0000 0.0000 0.0000	312.0000 320.0000 323.0000 330.0000	4 1 10 136	1 1 1 3
SECOGROUP	36,4000	15:43	1	0.00	0.00 %	59	35.6000	36.4000	224	0	0	[+]
SWG	0.00 0.00	32.8000 40.0000	12:40 10:05 10:04 16:04	10 39 160 81	36,4000 36,4000 36,4000 35,6000	1 1 1 1	50 220 100 9	35.2000 35.0000 34.0000 33.4000	37.2000 38.0000 38.2000 38.6000	5 508 100 50	1 2 1 1
CIGAMES	3,0000	09:20	293	3.02	0.00 %	1957	2.9900	3.0000	808	40	120	[+]
CIG	3.00 3.05	2.7200 3.3200	09:20 09:20 09:18 09:18	250 649 2351 1000	3,0000 3,0000 3,0000 3,0000	4 1 9 2	11437 2500 6459 4516	2.9800 2.9750 2.9700 2.9650	3.0200 3.0250 3.0300 3.0350	3714 2500 2512 2500	2 1 2 1
ORCOGROUP	3,9800	09:00	1	3.98	0.00 %	20	3.5000	3.9800	1986	0	0	[+]
OPG	3.98 3.98	3.6000 4.3600	15:54 11:48 09:55 09:32	11 2 121 350	3,9800 3,9800 3,8400 3,7600	1 1 1 3	350 928 828 4733	3.4000 3.3800 3.3000 3.2000	4.0000 4.3600 4.4800 4.5200	2600 341 267 17123	1 1 1 1
NTTSYSTEM	12,1000	09:26	16	12.10	0.00 %	290	12.0000	12.1000	394	0	0	[+]
NTT	12.10 12.10	10.9000 13.3000	09:00 16:47 16:21 16:20	5 8 32 18	12,1000 12,1000 12,1000 12,1500	1 3 3 2	41 596 870 971	11.8500 11.7000 11.6500 11.6000	12.2000 12.3000 12.3500 12.4000	2482 981 200 330	2 2 1 3
MONNARI	6,0000	13:54	250	0.00	0.00 %	10	5.9600	6.0000	350	0	0	[+]
MON	0.00 0.00	5.4000 6.6000	13:54 13:54 13:28 09:00	1058 81 200 1	6,0000 6,0000 6,0000 6,0000	3 2 1 3	913 550 250 2538	5.9200 5.9000 5.8800 5.8600	6.0800 6.1000 6.1400 6.1600	299 800 1624 680	1 2 1 2
KOMPUTRON	6,1200	09:07	4	5.91	0.00 %	218	5.9600	6.1200	296	0	0	[+]
KOM	5.91 6.12	5.3200 6.5000	09:00 09:00 17:00 16:47	25 2 4 1679	5,9100 5,9100 6,1200 5,9500	1 4 2 1	69 1135 22 17	5.9100 5.9000 5.8500 5.8000	6.1300 6.1500 6.1600 6.1700	370 3164 13 14	1 1 1 1
ANSWEAR	17,8600	09:27	71	17.88	-0.11 %	16	17.8600	17.8800	90	1	15	[+]
ANR	17.72 17.88	16.1000 19.6600	09:24 09:22 09:22 09:22	15 17 10 1	17,8600 17,7200 17,8000 17,8000	1 4 8 1	111 260 947 200	17.8000 17.7200 17.7000 17.6800	17.9800 18.0000 18.1200 18.1800	34 271 90 10	1 1 1 1
VOTUM	46,2000	09:27	23	46.65	-0.11 %	63	45.9000	46.2500	195	0	22	[+]
VOT	45.90 46.65	42.0000 51.3000	09:27 09:26 09:26 09:24	10 1 43 20	46,2000 46,2000 46,2000 46,3500	2 1 3 4	1260 1 50 118	45.7500 45.7000 45.1000 45.0500	46.3000 46.3500 46.4500 46.5000	20 293 1 20	1 1 1 1
DECORA	72,9000	09:26	1	72.90	-0.14 %	10	72.4000	72.9000	20	0	1	[+]
DCR	72.90 72.90	65.7000 80.1000	09:08 09:04 09:00 09:00	3 1 6 1	72,9000 72,9000 72,9000 72,9000	1 1 2 3	21 1 48 47	72.3000 72.2000 72.1000 72.0000	73.0000 73.3000 73.4000 73.5000	34 41 104 1	3 1 2 1
WIRTUALNA	58,5000	09:27	50	58.60	-0.17 %	890	58.5000	58.6000	2093	1	51	[+]
WPL	58.50 58.60	52.8000 64.4000	09:22 09:14 09:14 09:12	20 20 20 235	58,5000 58,5000 58,5000 58,5000	10 2 1 7	59739 1020 100 976	58.4000 58.3000 58.2000 58.0000	58.7000 58.8000 58.9000 59.0000	1115 790 378 1713	7 16 9 22
CYFRPLSAT	16,6050	09:27	301	16.64	-0.18 %	402	16.6050	16.6400	609	23	381	[+]
CPS	16.58 16.70	14.9750 18.2950	09:26 09:23 09:23 09:23	2 400 100 301	16,6400 16,6150 16,6050 16,6050	1 1 1 1	303 30 477 477	16.6000 16.5950 16.5900 16.5850	16.6550 16.6600 16.6650 16.6700	302 1100 948 486	1 1 3 1
EUROCASH	5,6000	09:27	1	5.61	-0.18 %	426	5.6050	5.6350	297	5	27	[+]
EUR	5.60 5.64	5.0500 6.1700	09:27 09:27 09:27 09:27	809 123 50 50	5,6050 5,6100 5,6150 5,6150	1 1 2 1	9 1000 5513 1000	5.6000 5.5850 5.5800 5.5750	5.6400 5.6450 5.6500 5.6600	97 507 1183 308	1 2 3 2
ENTER	52,7000	09:25	15	52.80	-0.19 %	20	52.4000	52.8000	69	0	15	[+]
ENT	52.00 52.80	47.5500 58.0000	09:23 09:23 09:23 09:22	81 15 4 4	52,8000 52,7000 52,7000 52,4000	1 5 2 2	100 26 149 50	52.3000 52.0000 51.9000 51.8000	52.9000 53.0000 53.1000 53.2000	5 280 260 56	1 3 1 2
SELENAFM	47,5000	09:22	57	47.60	-0.21 %	2	47.8000	48.1000	200	0	10	[+]
SEL	47.50 47.60	42.9000 52.2000	09:22 09:10 09:09 17:00	48 100 4 36	47,5000 47,6000 47,6000 47,6000	4 2 2 2	197 22 3 6	47.5000 47.4000 47.3000 47.2000	48.4000 48.5000 48.8000 48.9000	252 665 100 4	2 2 1 1
KERNEL	19,3200	09:18	1	19.36	-0.21 %	105	19.2200	19.3000	1010	3	54	[+]
KER	19.22 19.40	17.4400 21.2500	09:18 09:18 09:18 09:18	149 100 188 100	19,2200 19,2200 19,2400 19,2400	2 1 1 2	129 67 83 160	19.2000 19.1800 19.1600 19.1400	19.4000 19.6000 19.6200 19.6400	6052 9 343 1936	1 1 1 1
MARVIPOL	9,2800	09:19	12	9.30	-0.22 %	461	9.1400	9.2800	550	0	3	[+]
MVP	9.28 9.30	8.3800 10.2000	09:17 09:15 09:13 09:11	53 100 5 1	9,2800 9,2800 9,2800 9,3000	4 1 3 2	1426 134 122 496	9.1200 9.1000 9.0800 9.0400	9.3000 9.3600 9.3800 9.4000	914 286 100 243	1 2 1 3
LSISOFT	43,5000	09:00	101	43.50	-0.23 %	190	42.0000	43.5000	254	0	4	[+]
LSI	43.50 43.50	39.2000 47.8000	16:44 16:04 15:26 15:09	35 53 11 83	43,6000 43,8000 43,9000 43,9000	1 1 1 1	99 500 50 30	41.1000 41.0000 40.4000 40.0000	43.6000 44.0000 44.9000 45.8000	66 180 3 500	1 1 1 1
SNIEZKA	88,6000	09:27	5	88.60	-0.23 %	26	88.0000	88.6000	407	1	53	[+]
SKA	88.60 88.60	79.8000 97.4000	09:23 09:21 09:17 09:16	40 10 15 3	88,6000 88,6000 88,6000 88,6000	1 4 1 2	110 114 15 64	87.8000 87.6000 86.8000 86.6000	89.0000 89.2000 89.4000 89.6000	80 70 30 201	1 4 1 2
HUUUGE	21,7500	09:20	50	21.75	-0.23 %	1818	21.8000	21.9500	240	0	6	[+]
HUG	21.75 21.75	19.5800 23.9000	09:07 17:00 16:48 16:29	206 16 57 1	21,7500 21,8000 21,7000 21,8000	1 1 1 1	100 581 23 1450	21.6000 21.5500 21.5000 21.4000	22.0000 22.1500 22.2000 22.3000	7681 1130 162 997	5 3 3 1
BIOCELTIX	81,3000	09:24	145	81.50	-0.25 %	50	81.3000	81.9000	10	0	38	[+]
BCX	81.10 81.90	73.4000 89.6000	09:24 09:23 09:23 09:18	5 30 50 64	81,3000 81,3000 81,4000 81,9000	1 4 6 2	50 121 275 41	81.2000 81.1000 81.0000 80.9000	82.0000 82.3000 82.4000 82.7000	102 20 35 30	1 1 1 1
MEDINICE	72,7000	09:27	1	73.10	-0.27 %	348	72.3000	72.7000	210	2	141	[+]
ICE	72.30 74.10	65.8000 80.4000	09:24 09:24 09:24 09:23	24 1 43 1	72,3000 72,4000 72,4000 72,7000	2 2 1 2	489 2091 4 56	72.2000 72.1000 72.0000 71.8000	72.9000 73.0000 73.1000 73.3000	9 56 8 401	1 1 1 2
PCFGROUP	3,6400	09:23	1	3.65	-0.27 %	47	3.5650	3.6400	18	0	0	[+]
PCF	3.56 3.65	3.2850 4.0050	09:22 09:22 09:06 09:06	1 1 3 18	3,6300 3,6400 3,5600 3,5650	1 2 1 1	408 587 987 1200	3.5600 3.5550 3.5450 3.5400	3.6450 3.6500 3.6850 3.6900	107 1499 685 750	1 1 1 1
INTROL	7,2200	09:12	10	7.16	-0.28 %	49	7.1600	7.2400	1052	0	0	[+]
INL	7.16 7.22	6.4600 7.8600	09:00 16:29 16:07 15:35	13 15 10 1258	7,1600 7,2400 7,2400 7,1600	2 6 3 3	387 630 385 313	7.1400 7.1200 7.1000 7.0800	7.2600 7.2800 7.3000 7.3200	317 134 350 200	1 1 2 1
GETIN	0,4975	09:22	20500	0.50	-0.30 %	66987	0.4975	0.4995	13162	36	18	[+]
GTN	0.50 0.50	0.4495 0.5480	09:15 09:13 09:13 09:13	4012 20 590 3374	0,4990 0,4990 0,4990 0,4990	1 1 1 1	250 250 2900 2800	0.4970 0.4950 0.4925 0.4915	0.5000 0.5010 0.5020 0.5030	135192 100 15058 4095	7 1 4 2
BENEFIT	4 432,0000	09:24	1	4,446.00	-0.31 %	10	4426.0000	4438.0000	6	0	401	[+]
BFT	4,426.00 4,474.00	4002.0000 4890.0000	09:23 09:20 09:19 09:19	1 3 1 2	4 450,0000 4 426,0000 4 454,0000 4 454,0000	1 1 4 1	3 23 23 4	4420.0000 4412.0000 4400.0000 4384.0000	4450.0000 4456.0000 4460.0000 4474.0000	3 3 22 5	1 1 1 1
KRAKCHEM	0,3160	09:18	1	0.32	-0.32 %	295	0.3060	0.3160	3830	0	0	[+]
KCH	0.32 0.32	0.2850 0.3470	16:21 16:17 15:31 15:15	1 269 1 416	0,3170 0,3060 0,3170 0,3100	1 1 6 3	15000 2870 31297 16037	0.3050 0.3010 0.3000 0.2900	0.3170 0.3200 0.3220 0.3240	15997 8100 4755 1372	2 1 2 1
BOOMBIT	5,9000	09:22	800	5.88	-0.34 %	490	5.8800	5.9000	2000	4	24	[+]
BBT	5.88 5.90	5.3000 6.4600	09:14 09:10 09:06 09:00	500 700 2000 16	5,9000 5,9000 5,9000 5,8800	3 3 1 2	812 1490 18 20	5.8600 5.8400 5.8200 5.8000	5.9200 5.9400 6.0000 6.0800	130 640 110 353	2 1 2 1
SYNEKTIK	284,4000	09:27	13	289.20	-0.35 %	83	283.8000	284.6000	13	2	528	[+]
SNT	282.80 289.20	260.4000 318.0000	09:27 09:27 09:27 09:27	13 5 5 9	284,0000 284,0000 284,0000 284,4000	2 4 4 2	75 172 80 27	283.6000 283.4000 283.2000 283.0000	284.8000 285.0000 285.2000 285.4000	18 44 93 71	2 3 3 1
BIOMAXIMA	10,9200	09:11	11	10.96	-0.36 %	92	10.8200	10.9000	400	1	7	[+]
BMX	10.82 10.96	9.8700 12.0400	09:10 09:10 09:10 09:00	8 442 150 1	10,8200 10,8200 10,8200 10,9600	2 1 1 1	55 166 93 100	10.8000 10.7800 10.7600 10.7200	10.9200 10.9400 10.9600 10.9800	39 91 209 34	1 1 2 1
HERCULES	1,3700	09:19	100	1.38	-0.36 %	1000	1.3300	1.3800	900	18	25	[+]
HRS	1.33 1.40	1.2400 1.5100	09:16 09:16 09:15 09:12	1000 2000 2000 1	1,3300 1,3300 1,3300 1,3950	4 5 1 4	6446 12066 1000 14255	1.3250 1.3200 1.3150 1.3100	1.3850 1.3900 1.3950 1.4000	1300 2300 2299 5000	1 2 2 1
CORMAY	0,5580	09:20	100	0.56	-0.36 %	20	0.5520	0.5580	1892	0	0	[+]
CRM	0.56 0.56	0.5040 0.6120	09:12 17:00 17:00 17:00	53 134 16 19	0,5580 0,5600 0,5600 0,5600	1 1 1 2	20 20 20 3520	0.5500 0.5480 0.5460 0.5440	0.5600 0.5640 0.5680 0.5700	9366 2815 3498 9040	4 1 1 5
CREEPYJAR	524,0000	09:16	3	526.00	-0.38 %	18	520.0000	524.0000	16	0	24	[+]
CRJ	524.00 526.00	474.0000 578.0000	09:04 09:00 09:00 09:00	2 20 1 7	524,0000 526,0000 526,0000 526,0000	6 9 10 12	12 30 59 56	518.0000 516.0000 514.0000 512.0000	526.0000 528.0000 530.0000 532.0000	2 42 72 34	2 2 5 5
BIOTON	4,3000	09:13	1500	4.30	-0.46 %	7	4.3000	4.3200	2015	2	9	[+]
BIO	4.30 4.30	3.8700 4.7300	09:12 09:11 17:00 16:25	411 82 139 159	4,3000 4,3000 4,3200 4,3350	2 1 1 3	660 4 1075 1135	4.2800 4.2750 4.2600 4.2400	4.3300 4.3350 4.3400 4.3450	2000 191 761 5	1 1 1 1
MURAPOL	41,1000	09:27	5	41.65	-0.48 %	7	41.0000	41.1000	93	3	111	[+]
MUR	40.70 41.65	37.5000 45.8000	09:26 09:25 09:23 09:23	1 100 32 62	41,1000 40,9000 40,7000 40,7500	2 4 1 1	301 584 481 2	40.7500 40.7000 40.6500 40.5000	41.1500 41.2000 41.2500 41.3000	1226 220 905 299	4 2 3 1
KPPD	19,9000	09:23	5	19.40	-0.50 %	197	19.4000	19.9000	95	0	0	[+]
KPD	19.40 19.90	17.5000 21.2000	09:00 14:50 12:31 12:31	4 100 12 11	19,4000 20,0000 20,0000 19,3000	2 2 2 1	35 269 433 200	19.3000 19.2000 19.1000 18.7000	20.0000 21.0000 23.4000 26.2000	380 165 27 83	1 2 1 1
PCCEXOL	1,9700	09:18	48	1.98	-0.51 %	608	1.9650	1.9700	952	1	2	[+]
PCX	1.97 1.98	1.7850 2.1700	09:06 09:05 09:02 09:00	81 500 89 100	1,9800 1,9800 1,9800 1,9800	3 2 12 4	2535 190 6672 1786	1.9600 1.9550 1.9500 1.9450	1.9800 1.9850 1.9900 1.9950	4205 1793 2400 1200	2 4 6 2
KOGENERA	77,5000	09:27	49	77.20	-0.51 %	361	77.5000	77.6000	32	2	164	[+]
KGN	76.70 78.10	69.5000 84.9000	09:27 09:26 09:26 09:25	90 42 16 10	77,5000 77,2000 77,2000 77,2000	1 1 1 3	42 34 482 190	77.2000 77.1000 77.0000 76.7000	77.7000 77.8000 78.2000 78.3000	30 40 146 1014	1 2 1 3
UNIMOT	155,4000	09:27	5	156.20	-0.51 %	60	155.4000	156.0000	8	0	42	[+]
UNT	155.20 157.20	140.6000 171.8000	09:25 09:24 09:23 09:12	1 2 8 30	156,0000 155,6000 155,6000 155,4000	1 1 2 2	10 20 4 318	155.2000 155.0000 154.6000 154.4000	156.6000 156.8000 157.0000 157.4000	39 51 104 290	1 1 1 2
GRUPAAZOTY	21,6600	09:27	1	21.76	-0.55 %	1587	21.6200	21.6800	418	30	659	[+]
ATT	21.50 21.76	19.5900 23.9200	09:27 09:27 09:26 09:26	110 140 30 227	21,6400 21,6400 21,6600 21,6400	1 2 2 2	250 1115 1115 238	21.6000 21.5400 21.5200 21.5000	21.7000 21.7200 21.7400 21.7600	2276 288 365 1638	5 1 1 4
MOLECURE	5,3200	09:18	34	5.21	-0.56 %	183	5.2400	5.3200	441	1	3	[+]
MOC	5.21 5.33	4.6900 5.7300	09:16 09:16 09:14 09:10	74 166 70 79	5,2300 5,2300 5,2300 5,2300	1 2 3 2	260 330 755 634	5.2300 5.2000 5.1900 5.1800	5.3300 5.3500 5.3800 5.3900	707 1085 924 1585	2 1 2 2
GPW	79,2500	09:27	6	80.00	-0.56 %	172	79.1500	79.2500	137	7	555	[+]
GPW	78.95 80.00	72.0000 88.0000	09:26 09:25 09:25 09:25	5 1 19 6	79,2500 79,2000 79,2000 79,2000	4 1 2 2	85 65 101 599	79.1000 79.0500 79.0000 78.9500	79.3000 79.3500 79.4000 79.4500	131 67 549 148	3 2 2 2
MOL	46,5400	09:22	90	46.90	-0.56 %	13	46.3600	46.4600	1000	0	14	[+]
MOL	46.50 46.90	42.2200 51.5500	09:18 09:18 09:00 09:00	200 1 1 3	46,5000 46,5200 46,9000 46,9000	1 1 1 1	10 30 5 25	46.3200 46.2000 46.1200 46.1000	46.9000 47.0600 47.8000 47.8800	96 55 100 12	1 1 1 1
IBSM	71,2000	09:00	1	71.20	-0.56 %	2	68.6000	71.2000	9	0	0	[+]
IBS	71.20 71.20	64.2000 78.2000	09:37 09:34 09:00 09:00	1 125 1 1	71,6000 69,8000 71,6000 71,8000	2 1 1 2	128 1 18 20	68.4000 67.0000 66.8000 62.2000	71.8000 72.0000 74.0000 74.2000	120 68 30 1	1 2 1 1
PCCROKITA	69,6000	09:25	20	69.50	-0.57 %	65	69.5000	69.9000	20	1	60	[+]
PCR	69.50 70.00	62.6000 76.4000	09:25 09:20 09:20 09:20	20 60 25 67	69,6000 70,0000 70,0000 70,0000	1 3 3 1	10 102 326 10	69.3000 69.1000 69.0000 68.6000	70.0000 70.1000 70.2000 70.3000	430 94 45 30	2 3 2 2
UNIBEP	13,6400	09:26	426	13.82	-0.58 %	76	13.6400	13.7400	1474	1	15	[+]
UNI	13.62 13.82	12.4400 15.2000	09:26 09:26 09:07 09:07	120 40 19 63	13,7000 13,7000 13,7800 13,7800	2 3 1 1	50 550 3 8	13.6200 13.6000 13.5800 13.5600	13.7800 13.8400 13.8600 13.9000	23 2 434 544	2 1 1 1
ESOTIQ	31,6000	09:16	146	31.60	-0.63 %	4	31.6000	31.8000	112	0	7	[+]
EAH	31.60 31.60	28.5000 34.7000	09:00 15:09 14:43 14:17	63 45 1 1	31,6000 31,8000 31,8000 31,8000	1 3 2 2	63 110 322 33	31.5000 31.4000 31.3000 31.2000	31.9000 32.0000 32.1000 32.2000	60 503 252 180	1 2 1 2
PGE	10,1400	09:27	50	10.30	-0.69 %	1076	10.1300	10.1400	943	192	1 965	[+]
PGE	10.11 10.35	9.2700 11.3300	09:27 09:27 09:27 09:27	904 1623 143 252	10,1350 10,1350 10,1350 10,1350	4 2 2 4	1045 550 1040 1188	10.1250 10.1200 10.1150 10.1100	10.1450 10.1500 10.1550 10.1600	1536 2487 2551 9300	1 4 3 4
WIELTON	5,7300	09:26	280	5.81	-0.69 %	794	5.7300	5.8000	73	4	23	[+]
WLT	5.71 5.81	5.2300 6.3900	09:26 09:16 09:15 09:14	20 4 109 1	5,7400 5,8000 5,8000 5,8000	3 5 6 3	20012 741 1285 204	5.7200 5.7100 5.7000 5.6900	5.8100 5.8200 5.8300 5.8400	646 624 276 827	3 3 5 5
PATENTUS	2,7400	09:19	1	2.62	-0.72 %	1000	2.6000	2.7400	649	3	7	[+]
PAT	2.59 2.74	2.3600 2.8800	09:18 09:18 09:18 09:17	5 490 1000 700	2,5900 2,5900 2,6000 2,6100	2 1 1 1	605 1000 1523 500	2.5900 2.5800 2.5700 2.5600	2.7500 2.7600 2.7700 2.7900	618 332 653 100	4 2 1 1
HELIO	54,0000	09:18	15	54.00	-0.74 %	63	54.0000	54.6000	120	0	1	[+]
HEL	54.00 54.00	48.6000 59.4000	09:00 11:35 11:18 10:24	2 43 200 18	54,4000 54,4000 54,4000 54,4000	2 1 1 2	226 190 141 70	53.8000 53.6000 53.4000 53.2000	55.8000 57.0000 57.2000 57.6000	135 199 167 100	1 2 1 1
ODLEWNIE	18,8000	09:27	15	19.15	-0.79 %	198	18.8000	19.0500	253	2	33	[+]
ODL	18.80 19.15	17.2500 21.0000	09:23 09:23 09:23 09:23	147 100 10 140	18,8000 18,8000 18,8000 18,8000	2 3 1 3	211 314 150 923	18.7500 18.7000 18.6500 18.6000	19.1000 19.1500 19.2000 19.2500	363 583 1402 1073	3 4 3 4
ASSECOSEE	62,0000	09:17	9	62.00	-0.80 %	88	61.9000	62.0000	65	0	7	[+]
ASE	61.40 62.00	55.8000 68.2000	09:17 09:14 09:13 09:06	1 2 10 8	61,9000 61,8000 61,9000 61,9000	2 1 1 1	117 88 21 58	61.8000 61.7000 61.5000 61.4000	62.5000 62.6000 62.7000 62.8000	105 47 479 20	2 1 4 1
VIVID	0,6150	09:17	362	0.62	-0.81 %	624	0.6150	0.6200	1919	1	1	[+]
VVD	0.61 0.62	0.5550 0.6770	09:17 09:16 09:07 09:07	8 30 936 20	0,6150 0,6150 0,6140 0,6140	1 1 2 6	9064 20 40 130	0.6140 0.6120 0.6110 0.6100	0.6220 0.6240 0.6270 0.6300	44 40 20 30040	1 2 1 3
MEDICALG	29,3000	09:26	1	29.65	-0.85 %	51	29.1000	29.3000	57	2	62	[+]
MDG	28.80 29.65	26.7000 32.6000	09:23 09:21 09:21 09:21	50 1 3 68	29,3000 29,1000 29,1500 29,3000	1 3 6 1	2 906 898 552	29.0000 28.9000 28.8000 28.7500	29.3500 29.5000 29.5500 29.6000	17 102 514 126	1 2 1 2
ENEA	20,1800	09:27	573	20.38	-0.88 %	866	20.1600	20.2000	447	19	380	[+]
ENA	20.18 20.54	18.3500 22.4000	09:27 09:27 09:26 09:26	347 100 180 1000	20,1800 20,1800 20,1800 20,2000	3 4 3 4	188 2445 2141 6151	20.1400 20.1000 20.0800 20.0600	20.2200 20.2400 20.2600 20.2800	1013 1298 1695 2785	4 5 3 4
BUDIMEX	693,8000	09:27	1	695.00	-0.89 %	16	693.2000	693.8000	11	3	2 323	[+]
BDX	687.00 696.60	625.6000 764.4000	09:27 09:27 09:27 09:27	6 13 7 13	693,2000 693,2000 693,0000 693,0000	1 1 1 1	15 10 30 15	693.0000 692.8000 692.6000 692.4000	694.2000 694.4000 695.0000 695.2000	1 35 20 18	1 3 2 2
DEBICA	88,6000	09:26	10	89.60	-0.89 %	93	88.1000	88.6000	40	0	23	[+]
DBC	87.90 89.80	80.7000 98.5000	09:22 09:20 09:20 09:20	4 1 75 84	88,0000 87,9000 87,9000 88,0000	1 1 1 1	95 174 129 162	88.0000 87.9000 87.8000 87.7000	89.5000 89.8000 90.0000 90.1000	11 1040 517 1	1 2 6 1
COGNOR	5,9750	09:27	195	6.14	-0.91 %	203	5.9700	5.9750	236	162	982	[+]
COG	5.98 6.14	5.5300 6.7500	09:27 09:27 09:27 09:27	3055 45 1 783	5,9750 5,9750 5,9900 5,9800	2 1 1 3	760 2000 50 1800	5.9650 5.9600 5.9550 5.9500	5.9850 5.9900 5.9950 6.0000	125 205 1200 3686	1 1 1 3
AMREST	10,6200	09:14	273	10.70	-0.93 %	267	10.6200	10.7000	1	2	20	[+]
EAT	10.62 10.70	9.6300 11.7600	09:14 09:13 09:13 09:12	441 1 139 146	10,6200 10,6600 10,6600 10,6800	1 2 2 5	1000 1500 1300 5187	10.5800 10.5600 10.5400 10.5200	10.7200 10.7600 10.7800 10.8000	2943 1000 1777 6513	9 1 3 6
IZOSTAL	3,1200	09:21	1	3.15	-0.95 %	1459	3.1200	3.1300	52	0	1	[+]
IZS	3.12 3.15	2.8400 3.4600	09:19 09:19 09:01 17:00	298 2 1 45	3,1300 3,1300 3,1500 3,1500	2 2 2 3	293 575 620 1624	3.1100 3.1000 3.0900 3.0800	3.1500 3.1600 3.1700 3.1800	2000 1413 2008 865	1 2 2 1
PKPCARGO	14,9400	09:26	25	15.09	-0.99 %	564	14.9400	15.0000	86	7	108	[+]
PKP	14.94 15.15	13.5900 16.5900	09:26 09:26 09:26 09:26	175 75 2 1	14,9400 14,9500 14,9500 14,9500	1 1 1 5	1 317 100 1022	14.9300 14.9200 14.9100 14.9000	15.0500 15.0600 15.0700 15.0800	1000 403 2434 10000	1 2 2 1
COALENERG	1,9550	09:22	27	1.98	-1.01 %	418	1.9150	1.9550	370	4	8	[+]
CLE	1.91 1.98	1.7780 2.1720	09:14 09:14 09:14 09:14	270 12 100 42	1,9110 1,9110 1,9120 1,9300	1 1 1 4	1500 10000 750 3011	1.9140 1.9130 1.9120 1.9110	1.9560 1.9600 1.9680 1.9690	1270 742 773 52	1 1 1 2
GREENX	2,3440	09:11	15	2.37	-1.01 %	70	2.3440	2.3580	746	57	136	[+]
GRX	2.33 2.37	2.1320 2.6040	09:11 09:10 09:10 09:04	785 420 80 238	2,3440 2,3460 2,3460 2,3300	3 2 1 4	10318 1444 1111 3362	2.3420 2.3400 2.3380 2.3300	2.3600 2.3640 2.3660 2.3680	3040 926 1047 1522	3 2 3 3
FORTE	19,4000	09:18	37	19.60	-1.02 %	14	19.4000	19.5500	49	0	2	[+]
FTE	19.40 19.60	17.6500 21.5000	09:18 09:18 09:00 09:00	12 1 4 10	19,4000 19,4500 19,6000 19,6000	3 6 5 4	113 1236 386 279	19.3500 19.3000 19.2500 19.2000	19.6000 19.7000 19.7500 19.8000	92 164 99 282	3 4 2 4
POLIMEXMS	7,7500	09:27	2	7.84	-1.02 %	541	7.7400	7.7500	948	66	513	[+]
PXM	7.74 7.86	7.0550 8.6150	09:26 09:26 09:26 09:26	270 138 370 130	7,7350 7,7350 7,7350 7,7350	3 3 3 2	1701 2378 4310 3600	7.7300 7.7200 7.7150 7.7100	7.7550 7.7750 7.7800 7.8000	1027 428 1929 6291	2 1 1 1
SUNEX	2,8200	09:09	107	2.80	-1.05 %	137	2.8000	2.8200	383	0	1	[+]
SNX	2.80 2.82	2.5200 3.0800	09:06 09:06 09:06 09:00	77 9 34 7	2,8000 2,8000 2,8000 2,8000	1 3 1 1	1062 1323 100 2	2.7950 2.7900 2.7800 2.7700	2.8250 2.8350 2.8450 2.8600	273 201 48 465	1 1 1 1
GRODNO	18,3500	09:22	131	18.35	-1.08 %	569	18.4000	18.5000	250	1	23	[+]
GRN	18.35 18.65	16.5500 20.1000	09:22 09:22 09:22 09:21	10 653 107 100	18,3500 18,3500 18,3500 18,4000	1 2 2 3	60 149 1291 747	18.3500 18.3000 18.2500 18.1000	18.6000 18.6500 18.7000 18.7500	127 1465 597 130	2 3 2 1
MENNICA	44,2000	09:13	20	44.70	-1.12 %	16	44.2000	44.7000	9	0	2	[+]
MNC	44.20 44.70	40.3000 49.1000	09:12 09:00 09:00 09:00	4 1 1 9	44,7000 44,7000 44,7000 44,7000	3 2 1 2	180 10 85 35	44.0000 43.8000 43.6000 43.4000	44.8000 44.9000 45.0000 45.4000	4 259 100 30	1 3 1 1
DIGITANET	195,2000	09:27	1	197.50	-1.16 %	2	194.4000	195.2000	20	0	67	[+]
DIG	193.60 197.50	177.8000 217.2000	09:26 09:26 09:26 09:26	1 1 1 6	195,2000 195,2000 195,2000 195,3000	1 1 3 1	3 2 33 1	193.8000 193.6000 193.5000 193.3000	195.5000 195.6000 196.1000 196.3000	50 50 49 50	1 1 1 1
CAPTORTX	77,0000	09:22	20	77.00	-1.16 %	77	77.0000	77.8000	25	0	2	[+]
CTX	77.00 77.00	69.3000 84.7000	09:00 09:00 16:37 16:25	1 2 10 1	77,0000 77,0000 77,9000 77,0000	2 1 1 1	33 39 74 1	76.9000 76.8000 76.7000 76.3000	77.9000 78.0000 78.1000 78.3000	7 192 55 60	1 2 1 1
SANTANDER	44,2250	09:15	511	44.23	-1.17 %	5000	44.2000	44.7500	435	1	23	[+]
SAN	44.23 44.23	39.8050 48.6450	16:32 16:25 11:47 11:30	8 1 1 500	44,7500 44,7500 44,7500 44,9050	2 1 1 1	18 80 100 647	42.5000 39.8000 39.0000 38.5000	44.9550 45.5000 46.0000 46.3500	5000 190 165 44	1 1 1 1
IMMOBILE	4,9300	09:19	200	4.99	-1.20 %	281	4.9300	4.9900	161	0	1	[+]
GKI	4.93 4.99	4.5000 5.4800	09:00 09:00 09:00 09:00	20 20 8 5	4,9900 4,9900 4,9900 4,9900	1 1 2 1	1531 2000 297 1000	4.9200 4.9000 4.8600 4.8500	5.0000 5.0600 5.0800 5.1200	4383 1583 277 2181	1 2 1 3
NOVAVISGR	0,6500	09:23	950	0.65	-1.22 %	502	0.6500	0.6580	2702	1	1	[+]
NVG	0.65 0.65	0.5850 0.7150	09:23 09:03 16:29 16:23	48 2 1000 1	0,6500 0,6500 0,6580 0,6300	4 1 1 2	2532 1000 3000 7400	0.6240 0.6230 0.6220 0.6210	0.6590 0.6620 0.6650 0.6700	2400 2252 20 17005	1 1 1 4
MERCOR	15,1000	09:00	2	15.10	-1.31 %	1	15.0000	15.1000	37	0	0	[+]
MCR	15.10 15.10	13.6000 16.6000	16:49 16:40 16:40 16:40	20 1 1 1	15,3000 14,7500 14,8000 14,8000	1 2 1 2	136 101 1 99	14.9500 14.9000 14.8500 14.7500	15.2500 15.3000 15.3500 15.4000	1 24 151 1003	1 1 2 2
DOMDEV	261,5000	09:17	4	265.00	-1.32 %	8	261.0000	262.5000	138	0	59	[+]
DOM	261.00 265.00	238.5000 291.5000	09:12 09:06 09:06 09:05	35 1 1 8	261,5000 263,5000 263,5000 262,5000	1 1 1 3	14 17 23 230	260.5000 260.0000 259.0000 258.5000	263.0000 264.0000 264.5000 265.0000	15 2 140 156	1 1 2 5
SYNTHAVERSE	2,9700	09:25	193	3.01	-1.33 %	207	2.9700	3.0100	7469	3	8	[+]
SVE	2.97 3.01	2.7100 3.3100	09:25 09:25 09:16 09:15	2 5 1927 3	2,9700 2,9700 3,0000 3,0000	1 1 1 2	5 5 5 55	2.9650 2.9600 2.9550 2.9500	3.0200 3.0450 3.0500 3.0600	28 500 1404 2600	1 1 3 1
ELEKTROTI	62,1000	09:26	1	62.95	-1.35 %	43	61.5000	62.0500	67	1	79	[+]
ELT	61.50 62.95	56.7000 69.2000	09:24 09:24 09:24 09:24	1 2 10 1	61,5000 61,5000 61,5000 61,5500	1 1 2 1	10 20 129 10	61.4500 61.4000 61.3000 61.1000	62.4000 62.6000 62.8500 62.9000	131 446 10 10	1 1 1 1
PROTEKTOR	1,2820	09:27	822	1.30	-1.38 %	343	1.2820	1.2960	17814	23	29	[+]
PRT	1.28 1.30	1.1700 1.4300	09:27 09:22 09:13 09:12	178 2 1000 220	1,2820 1,2820 1,2820 1,2820	2 1 1 1	46 20 1400 1984	1.2740 1.2720 1.2700 1.2660	1.3000 1.3040 1.3060 1.3080	7267 3000 100 10	3 1 1 1
GAMEOPS	14,1000	09:15	30	14.30	-1.40 %	35	14.1000	14.3000	9	0	1	[+]
GOP	14.10 14.30	12.9000 15.7000	09:02 09:00 15:36 15:30	6 19 1 126	14,3000 14,3000 14,3000 14,3000	1 3 1 1	200 1053 680 160	14.0500 14.0000 13.8500 13.8000	14.5000 14.5500 14.7000 14.8000	1180 501 972 336	5 2 2 3
ATAL	63,5000	09:22	5	64.50	-1.40 %	113	63.5000	64.0000	122	0	19	[+]
1AT	63.50 64.50	58.1000 70.9000	09:18 09:17 09:17 09:17	2 1 55 22	63,5000 63,5000 63,5000 63,5000	5 2 2 4	116 110 160 231	63.4000 63.3000 63.2000 63.1000	64.3000 64.4000 64.5000 64.6000	50 100 1050 225	1 1 4 2
SIMFABRIC	1,5360	09:18	192	1.54	-1.41 %	2329	1.5320	1.5360	1465	0	0	[+]
SIM	1.54 1.54	1.3840 1.6880	12:49 11:21 11:12 09:25	10 6 1 171	1,5580 1,5580 1,5340 1,5340	2 2 2 2	3000 1291 1594 550	1.5300 1.5220 1.5200 1.5100	1.5400 1.5580 1.5840 1.5860	2000 655 1152 930	1 1 2 2
MILKILAND	1,6760	09:25	835	1.69	-1.41 %	252	1.6720	1.6760	1305	2	4	[+]
MLK	1.68 1.69	1.5180 1.8540	09:19 09:19 09:19 09:18	185 15 100 80	1,6760 1,6760 1,6800 1,6860	3 1 5 2	1972 1037 3448 7522	1.6700 1.6640 1.6600 1.6520	1.6860 1.6980 1.7100 1.7140	2820 15 2209 1400	1 1 1 1
MAKARONPL	21,0000	09:02	38	21.30	-1.41 %	67	21.0000	21.2000	25	0	2	[+]
MAK	21.00 21.30	19.1800 23.4000	09:02 09:02 09:00 09:00	1 5 4 10	21,0000 21,0000 21,3000 21,3000	3 1 3 2	35 111 145 131	20.8000 20.7500 20.7000 20.6500	21.2500 21.3000 21.3500 21.4000	20 66 222 396	1 2 2 5
MANGATA	68,6000	09:19	17	69.40	-1.44 %	50	68.8000	69.4000	19	0	1	[+]
MGT	68.60 69.40	62.6000 76.2000	09:00 17:00 16:12 16:12	1 7 14 1	69,4000 69,6000 69,6000 69,4000	2 2 3 3	144 22 30 33	68.6000 68.4000 68.2000 68.0000	69.6000 69.8000 70.0000 70.6000	120 50 111 30	1 1 2 1
ASSECOBS	91,8000	09:22	8	93.20	-1.50 %	1	92.4000	92.8000	10	0	20	[+]
ABS	91.60 93.20	84.0000 102.5000	09:16 09:12 09:11 09:02	100 5 10 5	91,6000 91,8000 91,8000 93,2000	1 1 1 1	1 47 171 10	92.0000 91.8000 91.6000 91.4000	93.0000 93.2000 93.4000 93.6000	90 84 1 106	1 2 1 1
JSW	26,0500	09:28	193	26.45	-1.51 %	440	26.0100	26.0500	193	57	1 479	[+]
JSW	25.94 26.45	23.8100 29.0900	09:27 09:27 09:27 09:27	20 197 115 332	26,0100 26,0700 26,0700 26,0100	7 3 1 2	1778 521 381 497	26.0000 25.9800 25.9700 25.9600	26.0700 26.0900 26.1000 26.1100	654 50 381 496	3 1 1 2
CAPITEA	0,4510	09:06	7210	0.46	-1.53 %	14790	0.4510	0.4580	5174	16	7	[+]
CAP	0.45 0.46	0.4140 0.5040	09:06 09:06 09:06 09:05	4307 452 3500 200	0,4510 0,4520 0,4520 0,4590	1 3 1 3	2870 12148 3470 11892	0.4460 0.4450 0.4430 0.4420	0.4590 0.4600 0.4610 0.4680	4800 2248 7000 6991	1 2 1 2
ENELMED	19,2000	09:00	2	19.20	-1.54 %	20	18.9000	19.2000	3	0	0	[+]
ENE	19.20 19.20	17.3000 21.0000	12:19 12:19 12:19 12:19	1 30 30 20	19,5000 19,0000 19,0000 19,0000	3 3 3 2	215 407 465 285	18.8000 18.7000 18.6000 18.4000	19.4000 19.5000 19.6000 19.7000	425 333 5 9	3 3 1 1
ZREMB	9,4000	09:26	895	9.50	-1.57 %	169	9.3800	9.5000	235	5	47	[+]
ZRE	9.38 9.65	8.5500 10.4400	09:25 09:25 09:25 09:25	31 7 112 4	9,3800 9,3800 9,3800 9,4000	1 3 2 2	2 736 105 208	9.3700 9.3600 9.3500 9.3200	9.6200 9.6400 9.6500 9.6600	529 212 922 269	1 2 2 1
VERCOM	125,0000	09:27	15	126.00	-1.57 %	152	124.8000	126.0000	422	1	63	[+]
VRC	124.80 126.00	113.4000 138.6000	09:25 09:25 09:21 09:21	3 2 34 4	124,8000 124,8000 125,8000 125,8000	2 2 1 1	55 147 99 29	124.4000 124.2000 124.0000 123.8000	126.8000 127.0000 127.2000 127.4000	130 375 99 176	1 1 1 2
ZEPAK	18,6400	09:28	39	18.64	-1.58 %	183	18.6400	19.0000	92	1	11	[+]
ZEP	18.64 18.72	16.7800 20.5000	09:28 09:23 09:23 09:23	83 85 1 14	18,6400 18,6400 18,6400 18,6400	2 2 2 1	201 2 80 137	18.6200 18.6000 18.5600 18.5400	19.0200 19.0400 19.0600 19.0800	1 99 100 10	1 2 1 1
AGORA	8,5000	09:27	2	8.64	-1.62 %	199	8.4600	8.5000	998	3	26	[+]
AGO	8.46 8.64	7.7800 9.5000	09:21 09:19 09:11 09:08	1000 1000 1 100	8,5000 8,5000 8,4600 8,5600	1 1 1 1	280 260 400 199	8.4400 8.4200 8.4000 8.3800	8.5600 8.5800 8.6000 8.6200	200 6500 100 2000	2 2 1 1
TSGAMES	93,7500	09:25	26	95.30	-1.63 %	54	93.8500	94.2500	23	1	76	[+]
TEN	93.75 95.30	85.8000 104.8000	09:25 09:25 09:25 09:25	18 10 15 7	93,8000 94,0000 94,0000 94,0500	2 1 1 1	84 37 1 500	93.8000 93.7500 93.7000 93.6000	94.3000 94.5000 94.5500 94.6000	110 10 200 375	2 1 1 1
AIRWAY	0,2950	09:10	8000	0.29	-1.67 %	1600	0.2920	0.2960	2000	72	21	[+]
AWM	0.29 0.30	0.2620 0.3200	09:00 09:00 09:00 09:00	1178 10000 12000 272	0,2910 0,2910 0,2910 0,2910	1 1 1 2	5802 2622 10000 19252	0.2910 0.2905 0.2900 0.2880	0.2975 0.2980 0.2990 0.3000	930 12000 7800 12434	1 1 2 1
SCANWAY	353,0000	09:27	3	360.00	-1.67 %	10	352.0000	353.0000	67	3	956	[+]
SCW	348.00 364.00	324.0000 396.0000	09:27 09:27 09:27 09:27	5 2 10 1	353,0000 353,0000 353,0000 353,0000	1 2 7 2	10 30 219 28	351.0000 349.0000 348.0000 347.0000	354.0000 355.0000 356.0000 357.0000	16 20 113 250	2 2 5 3
SONEL	14,6000	09:00	3	14.60	-1.68 %	27	14.6000	14.8500	10	0	0	[+]
SON	14.60 14.60	13.1500 16.0500	09:00 09:00 09:00 15:52	5 10 2 8	14,6000 14,6000 14,6000 14,8500	1 1 2 2	44 50 545 85	14.5000 14.4500 14.4000 14.3000	14.9000 14.9500 15.0000 15.1000	2477 220 10 500	4 2 1 1
TORPOL	69,5000	09:26	18	71.10	-1.70 %	68	69.5000	70.0000	99	1	50	[+]
TOR	69.50 71.10	64.0000 78.2000	09:26 09:16 09:15 09:15	32 1 1 5	69,5000 70,0000 69,5000 69,5000	1 1 3 4	20 100 129 16	69.4000 69.3000 69.2000 69.1000	70.4000 70.6000 70.8000 71.0000	121 410 28 581	1 1 1 3
WARIMPEX	2,2800	09:14	700	2.32	-1.72 %	1376	2.2800	2.3200	18	2	4	[+]
WXF	2.27 2.32	2.0900 2.5500	09:10 09:08 09:08 09:08	187 271 200 210	2,2700 2,2700 2,2800 2,2800	2 3 6 1	904 2607 3659 703	2.2700 2.2600 2.2500 2.2400	2.3300 2.3500 2.3600 2.3700	814 771 273 1000	2 2 1 1
ERBUD	24,9000	09:01	30	25.35	-1.78 %	35	24.9500	25.3500	66	0	1	[+]
ERB	24.90 25.35	22.8500 27.8500	09:01 09:01 09:00 17:00	10 10 2 9	24,9500 25,0000 25,3500 25,3500	5 2 1 1	671 2 20 1	24.9000 24.8000 24.7500 24.7000	25.4000 25.4500 25.5000 25.5500	182 399 548 846	2 1 1 1
GAMFACTOR	4,9300	09:26	73	5.02	-1.79 %	327	4.9300	4.9900	41	1	7	[+]
GIF	4.93 5.02	4.5200 5.5200	09:21 09:08 09:08 09:08	400 234 335 77	5,0000 5,0000 5,0100 5,0200	1 1 2 1	100 200 750 4	4.9250 4.9200 4.9000 4.8950	5.0000 5.1300 5.1500 5.1700	33 40 350 310	1 1 1 1
POLICE	7,6200	09:23	1	7.80	-1.80 %	69	7.6200	7.7800	48	0	2	[+]
PCE	7.62 7.80	7.0200 8.5800	09:05 09:01 09:00 09:00	47 28 92 13	7,7600 7,7600 7,8000 7,8000	5 3 3 1	246 410 1498 1096	7.6000 7.5600 7.5400 7.5200	7.8000 7.9000 7.9200 7.9400	2315 500 3 500	4 1 1 1
PLAZACNTR	1,5340	09:12	189	1.56	-1.92 %	294	1.5400	1.5640	411	2	3	[+]
PLZ	1.53 1.58	1.4080 1.7200	09:12 09:02 09:00 09:00	411 58 778 222	1,5340 1,5800 1,5640 1,5640	1 1 1 2	222 2028 250 944	1.5340 1.5320 1.5100 1.5020	1.5800 1.5880 1.5900 1.5960	353 966 1911 411	1 2 2 1
INTERSPPL	0,3820	09:26	290	0.39	-1.93 %	26	0.3755	0.3800	2710	0	0	[+]
IPO	0.38 0.39	0.3535 0.4315	09:23 09:00 13:22 13:22	130 15 1302 414	0,3820 0,3925 0,3895 0,3890	1 1 1 1	30 30 30 2000	0.3750 0.3730 0.3710 0.3705	0.3920 0.3925 0.3945 0.3950	3989 4025 3100 8464	1 1 1 5
SELVITA	29,7000	09:27	4	30.15	-1.98 %	207	29.3500	29.7000	750	21	618	[+]
SLV	29.20 30.15	27.1500 33.1500	09:27 09:27 09:26 09:26	15 64 6 81	29,7000 29,6000 29,6000 29,6000	2 6 8 1	173 228 1384 647	29.3000 29.2500 29.2000 29.1000	29.9000 29.9500 30.0000 30.1000	80 150 200 400	1 1 2 1
TAURONPE	9,1220	09:27	2	9.30	-2.17 %	298	9.1160	9.1220	932	590	5 441	[+]
TPE	9.09 9.35	8.3700 10.2300	09:27 09:27 09:27 09:27	95 500 516 20	9,1220 9,1200 9,1160 9,1160	2 1 1 2	1165 277 500 692	9.1140 9.1120 9.1100 9.1080	9.1240 9.1260 9.1280 9.1300	2618 208 1058 208	2 1 2 1
NOCTILUCA	93,6000	09:08	1	95.70	-2.30 %	8	93.9000	95.4000	9	0	24	[+]
NCL	93.60 95.80	86.2000 105.2000	09:08 09:00 09:00 09:00	2 1 136 59	93,6000 95,8000 95,7000 95,7000	1 1 1 2	4 2 50 44	93.8000 93.6000 93.5000 93.4000	95.5000 95.7000 95.8000 95.9000	50 103 326 46	1 2 3 2
ATREM	59,6000	09:27	12	61.00	-2.30 %	48	59.6000	59.7000	231	4	267	[+]
ATR	59.00 61.00	54.9000 67.1000	09:27 09:27 09:26 09:25	40 1 4 1	59,6000 59,6000 59,6000 59,7000	4 2 10 3	37 80 891 51	59.2000 59.1000 59.0000 58.8000	59.8000 60.0000 60.2000 60.6000	227 120 164 133	3 3 1 1
ZUE	12,4500	09:12	100	12.45	-2.35 %	526	12.4500	12.6500	1101	2	20	[+]
ZUE	12.45 12.50	11.2500 13.6500	09:04 09:04 09:04 09:01	892 86 90 386	12,4500 12,4500 12,4500 12,5000	2 2 4 5	2605 2100 2465 1568	12.4000 12.2000 12.1000 12.0500	12.7000 12.7500 12.8000 12.8500	1000 111 450 356	1 2 2 2
MOSTALWAR	4,0800	09:26	4	4.20	-2.39 %	696	4.0400	4.0800	45	5	21	[+]
MSW	4.05 4.20	3.7800 4.6200	09:24 09:24 09:23 09:23	100 511 25 100	4,0500 4,0500 4,0600 4,0600	6 5 8 2	892 760 1426 44	4.0200 4.0100 4.0000 3.9500	4.0900 4.1000 4.1100 4.1200	299 414 622 900	1 2 2 1
JRHOLDING	4,9000	09:18	1020	4.99	-2.39 %	1000	4.8500	4.9000	400	1	6	[+]
JRH	4.90 4.99	4.5000 5.4800	09:07 09:00 09:00 15:20	131 98 2 3	4,9900 4,9900 4,9900 5,0200	1 1 1 1	240 543 12 1115	4.8400 4.8200 4.8100 4.8000	4.9900 5.0000 5.0200 5.0400	438 345 1000 522	2 1 1 2
CAPITAL	3,2000	09:26	834	3.22	-2.44 %	1000	3.1800	3.2200	315	52	166	[+]
CPA	3.10 3.30	2.9000 3.5400	09:26 09:25 09:25 09:24	293 236 354 3000	3,2000 3,1800 3,1600 3,1600	2 2 3 5	2276 3000 9151 3739	3.1600 3.1400 3.1200 3.1000	3.2400 3.2600 3.2800 3.3000	298 2291 999 984	1 1 1 3
LUBAWA	9,2150	09:27	81	9.50	-2.49 %	820	9.2150	9.2500	857	96	902	[+]
LBW	9.22 9.51	8.5500 10.4500	09:27 09:27 09:27 09:27	500 200 327 30	9,2150 9,2200 9,2350 9,2350	4 2 9 1	21814 450 7802 1018	9.2100 9.2050 9.2000 9.1950	9.2950 9.3350 9.3400 9.3500	1002 450 81 6	1 1 1 2
ALTA	1,5600	09:00	354	1.56	-2.50 %	1147	1.5600	1.5900	2	0	1	[+]
AAT	1.56 1.56	1.4050 1.7150	09:00 09:00 09:00 09:00	1 1 100 8	1,5600 1,5600 1,5600 1,6000	2 1 2 2	7579 3034 802 2	1.5500 1.5300 1.5200 1.5150	1.6000 1.6300 1.6400 1.6450	4698 1043 2466 974	2 1 2 1
KRKA	1 082,0000	09:16	2	1,110.00	-2.52 %	42	1084.0000	1110.0000	4	0	8	[+]
KRK	1,082.00 1,110.00	999.0000 1220.0000	09:16 09:12 09:10 09:08	1 1 1 1	1 084,0000 1 108,0000 1 088,0000 1 090,0000	2 2 1 1	3 2 1 73	1082.0000 1080.0000 1070.0000 1060.0000	1112.0000 1140.0000 1160.0000 1190.0000	2 1 1 7	1 1 1 2
TRANSPOL	24,8000	09:27	226	25.10	-2.75 %	200	24.7000	25.1000	200	14	340	[+]
TRN	23.60 25.80	22.6000 27.6000	09:26 09:26 09:26 09:26	500 274 113 120	24,8000 24,9000 25,4000 25,4000	1 1 2 3	407 50 1207 301	24.6000 24.5000 24.4000 24.3000	25.2000 25.3000 25.5000 25.7000	282 296 3442 60	1 1 2 1
BUMECH	19,1800	09:27	20	19.85	-3.13 %	100	19.0900	19.1800	152	16	318	[+]
BMC	19.01 19.85	17.8700 21.8200	09:27 09:27 09:27 09:26	115 50 60 60	19,0800 19,0800 19,1800 19,1400	1 1 1 1	100 60 100 100	19.0800 19.0600 19.0300 19.0200	19.3000 19.3400 19.3500 19.4500	2966 152 151 231	1 1 1 2
RANKPROGR	4,5200	09:26	1	4.68	-3.42 %	799	4.5200	4.6000	1361	28	132	[+]
RNK	4.52 4.72	4.2150 5.1400	09:25 09:25 09:25 09:25	364 1636 150 1674	4,6000 4,6000 4,6050 4,6050	1 1 1 3	10000 222 430 2600	4.3000 4.2600 4.2250 4.2200	4.7100 4.7150 4.7200 4.7550	249 1392 123 1500	1 2 1 1
PHARMENA	3,2800	09:26	30	3.28	-3.53 %	139	3.2800	3.3600	243	1	3	[+]
PHR	3.28 3.29	2.9600 3.6000	09:26 09:26 09:22 17:00	970 30 31 111	3,2900 3,2900 3,2800 3,4000	1 1 2 3	500 5 274 12	3.2700 3.2400 3.2300 3.2000	3.3800 3.4000 3.4400 3.4500	262 806 258 32	1 1 2 1
AIGAMES	0,7820	09:19	500	0.76	-3.69 %	5465	0.7620	0.8160	98	1	0	[+]
ALG	0.76 0.78	0.6860 0.8380	09:00 16:40 15:11 14:58	2 500 2 1	0,7620 0,8120 0,8160 0,8180	1 1 2 1	3071 1000 1999 7	0.7600 0.7560 0.7500 0.7160	0.8200 0.8300 0.8500 0.8580	1231 598 1200 500	2 1 1 1
ELKOP	1,6550	09:12	998	1.66	-3.78 %	1	1.6550	1.6900	2	1	2	[+]
EKP	1.66 1.66	1.4950 1.8250	09:12 09:12 15:31 15:31	1 1 1 1	1,6600 1,6600 1,7200 1,6950	2 2 1 1	1018 1999 102 489	1.6500 1.6300 1.6200 1.6150	1.7200 1.7400 1.7450 1.7500	503 590 2 16003	3 1 1 3
MDIENERGIA	1,8200	09:27	1000	1.89	-4.71 %	100	1.8100	1.8250	1500	82	151	[+]
MDI	1.79 1.90	1.7050 2.0700	09:27 09:27 09:26 09:26	12 3798 12 2	1,8250 1,8000 1,8000 1,7850	3 5 1 1	102 5503 1 2000	1.8050 1.8000 1.7950 1.7900	1.8300 1.8350 1.8400 1.8550	1977 1865 678 5856	1 1 1 2
ASTARTA	50,4000	09:27	2	51.50	-5.26 %	13	50.4000	50.7000	143	13	638	[+]
AST	50.00 51.50	46.3500 56.6000	09:27 09:23 09:23 09:23	5 50 22 95	50,7000 50,7000 50,6000 50,6000	2 3 5 8	400 990 466 387	50.3000 50.2000 50.1000 50.0000	51.0000 51.2000 51.3000 51.4000	259 329 180 185	3 1 1 2
IFSA	0,1220	09:09	323	0.12	-5.43 %	94201	0.1220	0.1290	28884	10	1	[+]
IFR	0.12 0.12	0.1040 0.1400	09:02 15:25 15:22 15:22	10000 6464 52106 29000	0,1220 0,1290 0,1290 0,1290	2 1 1 3	60804 20000 5555 25792	0.1200 0.1190 0.1180 0.1150	0.1300 0.1320 0.1340 0.1360	47500 27777 9600 38180	2 3 1 1
RYVU	17,2600	09:28	90	18.80	-8.97 %	8	17.2200	17.3400	10	62	1 116	[+]
RVU	16.92 18.80	16.9200 20.6500	09:27 09:27 09:27 09:27	150 5 48 47	17,2600 17,3600 17,3400 17,3400	1 1 2 2	8 8 58 108	17.2000 17.1800 17.1600 17.1400	17.3600 17.3800 17.4000 17.4800	758 301 550 200	1 2 2 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	5705	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.2500 5.3000	163 213 246 22227	1 1 1 6

GPW	Świat	Waluty

Notowania GPW
WIG	134458.8	+0.84%	9:27
WIG20	3614.9	+0.69%	9:42
WIG20 Fut	3582.0	+0.99%	9:27
WIG20USD	991.2	+1.21%	9:27
mWIG40	9433.3	+0.71%	9:27
sWIG80	31210.5	-0.11%	9:27

Notowania Świat
US BlueChip	50285.7	+0.55%	05-21
S&P500 Fut	7485.2	+0.24%	9:32
Nikkei	63339.1	+2.68%	8:45
DAX	24816.5	+0.85%	9:26
Ropa WTI	98.7	+0.72%	9:42
Złoto	4520.0	-0.51%	9:42

Notowania Waluty
EUR/PLN	4.24584	+0.11%	9:42
CHF/PLN	4.65201	+0.29%	9:42
USD/PLN	3.65825	+0.23%	9:42
EUR/USD	1.16062	-0.11%	9:42
GBP/USD	1.34232	-0.08%	9:42
USD/JPY	159.129	+0.10%	9:42

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

Wzrosty	Spadki	Staty
EUROTEL	26.75	16.30%
MWTRADE	4.30	16.22%
COMPERIA	5.20	8.79%
ROPCZYCE	24.90	7.79%
DEVELIA	10.98	5.98%
Więcej ...
IFCAPITAL	0.25	-95.25%
RYVU	17.26	-8.97%
ASTARTA	50.40	-5.26%
MDIENERGIA	1.82	-4.71%
ELKOP	1.66	-3.78%
Więcej ...
Rośnie:		123 Spółek
Bez zmian:		110 Spółek
Spada:		120 Spółek
Obrót:		212,124,819 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