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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
CORMAY	0,5100	10:19	3168	0.38	34.56 %	595912	PKC	PKC	34340	899	418	[+]
CRM	0.38 0.51	0.4490 0.5100	10:19 10:19 10:19 10:19	5000 11832 8168 12321	0,5100 0,5100 0,5100 0,5080	1 2 5 1	8500 3800 12395 3500	0.9200 0.9000 0.8000 0.7600	0.4840 0.4960 0.5000 0.5060	1357 1357 228 2575	1 1 2 1
WASKO	6,4000	17:04	40	5.88	9.59 %	2254	6.4000	6.4200	15563	261	1 627	[+]
WAS	5.86 6.46	5.3000 6.4600	17:04 17:04 17:04 17:04	250 456 434 966	6,4000 6,4000 6,4000 6,4000	1 2 1 1	290 510 500 1576	6.3600 6.3200 6.3000 6.2600	6.4400 6.4600 6.5000 6.5200	1550 16050 2006 5037	3 6 6 2
TATRY MOUNTAIN	92,5000	13:02	1	92.50	8.19 %	5	86.0000	92.5000	13	0	0	[+]
TMR	92.50 92.50	83.5000 101.0000	09:41 09:52 09:52 11:02	7 5 1 10	85,5000 85,5000 85,5000 85,5000	1 1 1 1	1 40 12 7	85.0000 84.5000 84.0000 80.0000	93.0000 94.0000 94.5000 95.0000	99 199 9 67	1 1 1 2
NEPTIS	14,9000	17:03	50	14.40	7.97 %	53	14.9000	15.0000	190	4	64	[+]
YAN	13.90 15.20	13.0000 15.8000	17:00 16:18 16:13 16:11	37 210 1 113	14,9000 14,8000 14,9000 14,9000	1 2 1 2	599 60 200 32	14.7000 14.6000 14.4000 13.8000	15.1000 15.2000 15.3000 15.4000	347 836 580 212	2 2 1 2
ALTUSTFI	2,7500	17:00	6	2.55	7.42 %	522	2.6200	2.7500	229	12	30	[+]
ALI	2.54 2.75	2.3000 2.8000	17:00 17:00 17:00 17:00	2 1 5 1	2,7500 2,7500 2,7500 2,7500	1 3 4 1	1132 1572 3893 1000	2.5800 2.5700 2.5600 2.5500	2.7700 2.7800 2.7900 2.8000	717 78 1 2	1 1 1 1
COMPERIA	5,1500	17:00	20	4.80	7.29 %	1700	5.0000	5.1500	377	4	21	[+]
CPL	4.80 5.20	4.3200 5.2500	16:15 16:13 13:41 13:41	1 2 442 1	5,1500 5,1500 5,2000 5,0000	1 1 1 1	100 141 540 806	4.9000 4.7200 4.6400 4.6200	5.2000 5.2500 5.8500 5.9000	970 1500 111 88	3 1 1 1
SILVANO	5,1000	17:00	1	5.10	6.03 %	70	4.8100	5.1000	1499	0	0	[+]
SFG	5.10 5.10	4.5900 5.6000	17:00 17:00 16:41 16:30	1 49 50 3	5,0800 5,0800 5,0800 4,8000	1 1 1 1	234 221 331 300	4.8000 4.7100 4.6100 4.5100	5.1400 5.1800 5.2000 5.2800	400 299 977 227	1 1 2 1
TRANSPOL	8,9000	16:49	1	8.50	5.95 %	16	8.8600	8.9000	2723	46	401	[+]
TRN	8.44 8.90	7.6600 9.3400	16:38 16:37 16:37 16:30	1 2 11 44	8,9000 8,8600 8,8600 8,9000	2 1 1 1	570 211 1163 413	8.8000 8.6400 8.6000 8.5600	9.0000 9.0200 9.0600 9.1000	12357 1800 1500 1500	4 1 1 1
PKNORLEN	128,9000	17:04	100	122.04	5.59 %	3175	128.9000	128.9200	25	3 624	460 993	[+]
PKN	122.00 129.50	109.8400 134.2400	17:04 17:03 17:03 17:03	100 20 7 50	128,9000 128,9000 128,9000 128,9000	1 2 1 4	25 134 20 104	128.6200 128.6000 128.5400 128.5200	128.9400 128.9600 129.0000 129.0200	1736 600 12405 50	2 1 28 1
TALEX	19,1000	09:04	1	19.10	5.52 %	81	18.1000	19.1000	323	0	0	[+]
TLX	19.10 19.10	17.2000 21.0000	09:09 09:09 09:09 09:09	2 2 2 2	18,1000 18,1000 18,1000 18,1000	1 2 1 1	82 122 60 30	18.0000 17.9000 17.6000 17.3000	19.2000 19.3000 19.5000 19.8000	65 110 150 538	1 1 1 2
AIRWAY	0,3000	17:00	7662	0.29	5.26 %	5338	0.3000	0.3065	3052	434	130	[+]
AWM	0.28 0.31	0.2580 0.3150	17:00 17:00 17:00 16:41	8788 4950 6600 670	0,3000 0,3000 0,3000 0,3070	2 1 2 1	20500 1800 12434 6600	0.2920 0.2910 0.2900 0.2830	0.3070 0.3080 0.3085 0.3090	6009 23993 6314 10000	2 3 1 1
BIGCHEESE	11,6600	16:20	20	11.20	5.05 %	403	11.5000	11.6400	75	4	46	[+]
BCS	11.20 11.70	10.0800 12.3200	16:00 16:00 16:00 16:00	65 111 334 23	11,6600 11,6000 11,5800 11,5800	3 3 5 5	252 53 903 465	11.4000 11.3200 11.3000 11.2000	11.6600 11.6800 11.7000 11.8000	248 343 199 740	1 2 1 2
MOSTALPLC	15,0000	17:00	289	14.40	4.53 %	64	14.5500	15.0000	649	7	98	[+]
MSP	14.10 15.00	13.0000 15.8000	17:00 17:00 17:00 17:00	173 110 90 111	15,0000 15,0000 15,0000 15,0000	1 1 2 1	117 100 211 111	14.5000 14.4000 14.3500 14.2500	15.0500 15.2000 15.4000 15.5500	105 1764 600 100	1 3 2 1
ASMGROUP	0,2820	16:39	8693	0.27	4.44 %	128600	0.2800	0.2820	74171	378	104	[+]
ASM	0.27 0.28	0.2460 0.2980	16:37 16:29 16:14 16:13	44 312 2000 200	0,2820 0,2780 0,2820 0,2840	2 5 4 4	6032 12632 20470 38372	0.2780 0.2760 0.2740 0.2720	0.2840 0.2860 0.2880 0.2900	34463 7900 18451 20601	4 1 4 4
ARTIFEX	14,8200	17:00	23	14.20	4.37 %	15	14.5200	14.8200	54	6	81	[+]
ART	14.18 14.90	12.7800 15.6200	17:00 16:30 16:27 16:11	100 23 285 37	14,8200 14,8600 14,5200 14,3200	2 1 1 3	293 70 190 420	14.3200 14.3000 14.2400 14.2200	14.8400 14.8800 14.9000 14.9600	400 421 250 190	1 3 1 1
VINDEXUS	12,6500	17:00	1	12.35	3.69 %	21	12.6000	12.6500	211	3	37	[+]
VIN	12.30 12.65	11.1500 13.5500	16:34 16:34 16:31 16:21	500 1 1 99	12,5000 12,5000 12,4500 12,6000	1 1 1 2	21 1246 111 317	12.5500 12.5000 12.4000 12.3500	12.7000 12.7500 12.8000 12.8500	1401 1 397 211	3 1 2 1
PULAWY	47,9000	17:00	1	46.30	3.68 %	20	47.0000	47.9000	4	1	47	[+]
ZAP	46.30 48.00	41.7000 50.8000	16:48 16:48 16:45 16:38	7 5 1 2	47,0000 47,1000 48,0000 48,0000	1 2 1 1	76 14 53 28	46.9000 46.4000 46.3000 45.7000	48.0000 48.7000 48.8000 49.0000	116 100 67 122	2 1 1 1
EDINVEST	8,6000	16:12	58	8.30	3.61 %	54	8.4400	8.6000	528	3	26	[+]
EDI	8.30 8.60	7.4800 9.1200	16:06 16:06 16:01 16:01	78 58 45 43	8,6000 8,5000 8,5000 8,5000	1 2 1 2	1362 945 124 485	8.4200 8.4000 8.3000 8.0400	8.6600 8.8000 9.0000 9.7000	2 900 252 1011	1 1 2 1
ROPCZYCE	23,2000	17:00	29	22.30	3.57 %	20	22.5000	23.2000	1630	5	125	[+]
RPC	22.10 23.20	20.1000 24.5000	17:00 17:00 17:00 17:00	463 80 300 20	23,2000 23,2000 23,2000 23,2000	1 1 2 4	225 20 395 1167	22.4000 22.3000 22.2000 22.1000	23.3000 23.4000 23.5000 23.6000	583 60 30 20	3 1 2 1
ATLANTIS	1,6900	13:25	1	1.69	3.05 %	1510	1.6350	1.6800	497	1	2	[+]
ATS	1.64 1.69	1.5250 1.8550	13:25 12:10 12:10 10:50	200 15 35 747	1,6700 1,6350 1,6400 1,6400	3 1 3 1	836 272 1200 499	1.6300 1.6200 1.6100 1.6000	1.6900 1.7000 1.7300 1.7600	5430 1758 4285 3198	2 1 2 1
PHARMENA	3,4200	09:23	100	3.45	3.01 %	27	3.3400	3.4000	12	0	1	[+]
PHR	3.30 3.45	3.1100 3.7900	09:22 09:16 09:16 09:15	200 24 5 20	3,4000 3,4200 3,4000 3,3000	1 2 1 1	160 1960 142 202	3.3200 3.3000 3.2900 3.2600	3.4100 3.4200 3.4300 3.4400	148 500 127 500	1 1 1 1
HERCULES	1,4000	17:00	50	1.31	2.94 %	101	1.3400	1.4000	1250	14	19	[+]
HRS	1.31 1.40	1.1800 1.4400	15:59 15:59 15:59 13:21	908 187 100 1150	1,3350 1,3400 1,3400 1,3850	1 1 1 1	292 1100 1200 6000	1.3350 1.3300 1.3250 1.3200	1.4100 1.4150 1.4200 1.4300	1100 603 5352 1000	1 1 2 1
MENNICA	46,8000	17:00	1	45.70	2.86 %	23	46.1000	46.8000	93	1	69	[+]
MNC	45.70 46.80	41.2000 50.2000	16:49 16:33 16:33 15:55	30 1 18 10	46,5000 46,8000 46,8000 46,1000	1 1 1 2	100 30 149 33	46.0000 45.7000 45.6000 45.2000	46.9000 47.0000 47.4000 47.5000	35 45 30 19	1 1 1 1
MOSTALZAB	6,0800	17:00	500	5.95	2.70 %	500	6.0700	6.0800	32	77	466	[+]
MSZ	5.92 6.39	5.3600 6.5400	17:00 17:00 17:00 17:00	350 315 563 329	6,0800 6,0800 6,0800 6,0800	1 2 1 1	395 524 100 912	6.0600 6.0500 6.0300 6.0200	6.1400 6.1500 6.1600 6.1700	527 500 900 2386	2 1 3 3
SFINKS	0,4230	16:46	500	0.42	2.67 %	500	0.4220	0.4230	4200	14	6	[+]
SFS	0.41 0.42	0.3740 0.4560	16:44 16:44 16:44 16:44	100 100 100 100	0,4230 0,4230 0,4230 0,4230	1 3 1 1	3176 10198 1198 500	0.4130 0.4120 0.4110 0.4100	0.4240 0.4250 0.4280 0.4290	356659 6000 2000 5200	5 1 1 1
MARVIPOL	8,5600	16:40	97	8.52	2.64 %	864	8.4400	8.5600	53	1	7	[+]
MVP	8.42 8.56	7.6800 9.3600	16:40 15:19 14:59 14:59	103 1 1 1	8,5600 8,5600 8,5600 8,5000	5 3 1 2	283 190 150 55	8.4200 8.4000 8.3800 8.3600	8.5800 8.6000 8.7400 8.8000	200 2780 116 747	1 1 1 2
BOGDANKA	23,8000	17:00	15	23.25	2.59 %	195	23.6500	23.8000	466	109	2 571	[+]
LWB	23.00 24.15	20.9500 25.5500	17:00 17:00 17:00 17:00	19 280 101 9	23,8000 23,8000 23,8000 23,8000	5 1 6 4	390 75 5889 873	23.6000 23.5500 23.5000 23.4500	23.9000 23.9500 24.0000 24.0500	419 206 1728 941	1 3 4 4
DRAGOENT	20,3000	17:00	22	19.40	2.53 %	48	20.3000	20.4000	62	1	14	[+]
DGE	19.30 20.30	17.5000 21.3000	16:49 16:49 16:49 16:49	2 1 2 2	20,3000 20,2000 19,9500 19,9000	1 1 3 1	4 90 5 10	19.5500 19.4500 19.4000 19.3500	20.5000 20.7000 20.8000 20.9000	5 108 44 15	2 2 3 4
POLICE	7,6600	17:00	2	7.70	2.41 %	20	7.6400	7.6600	9953	5	36	[+]
PCE	7.54 7.70	6.9400 8.4600	16:46 16:43 16:43 16:31	2 980 20 1000	7,6600 7,6400 7,6400 7,6600	3 1 3 1	1420 200 220 1198	7.6200 7.6000 7.5400 7.4800	7.7800 7.8000 7.8200 7.8400	227 4310 4080 36	2 3 2 2
PTWP	130,0000	16:32	38	131.00	2.36 %	1	128.0000	130.0000	6	0	16	[+]
PTW	130.00 131.00	118.0000 144.0000	16:23 16:04 09:18 09:14	38 38 5 1	130,0000 130,0000 131,0000 131,0000	2 1 3 1	24 1 130 17	127.0000 126.0000 125.0000 124.0000	131.0000 132.0000 134.0000 146.0000	99 70 26 91	2 1 2 1
MERCATOR	40,0000	17:00	72	39.35	2.30 %	980	39.8000	40.0000	1810	3	101	[+]
MRC	39.25 40.00	35.4500 43.2500	17:00 17:00 16:48 16:48	28 32 124 38	40,0000 40,0000 40,0000 40,0000	2 1 5 2	101 80 1527 54	39.7000 39.6500 39.6000 39.5000	40.0500 40.1000 40.2500 40.3000	1 3 1 242	1 2 1 2
QNATECHNO	44,9000	17:00	10	44.00	2.28 %	44	44.6000	44.9000	98	2	76	[+]
QNA	43.60 45.60	39.6000 48.4000	17:00 17:00 16:44 16:18	10 50 1 31	44,9000 44,9000 44,6000 44,6000	2 1 1 2	285 40 160 301	43.6000 43.5000 41.8000 41.6000	45.0000 45.4000 45.5000 45.6000	3 400 112 32	1 1 1 1
ULTGAMES	13,5500	17:00	123	13.30	2.26 %	35	13.3000	13.5500	217	2	22	[+]
ULG	13.20 13.60	12.0000 14.6000	16:49 16:49 16:47 16:39	61 60 166 19	13,6000 13,6000 13,4500 13,6000	1 2 3 3	200 620 321 573	13.1500 13.1000 13.0500 13.0000	13.8000 13.9000 14.0000 14.1500	18 248 298 488	1 2 2 1
MCI	27,9000	16:20	75	28.10	2.20 %	107	27.9000	28.0000	626	5	128	[+]
MCI	27.70 28.40	25.3000 30.9000	16:20 16:02 15:58 14:56	107 1 1 64	27,9000 27,9000 28,0000 27,9000	2 2 2 2	422 307 400 449	27.8000 27.7000 27.6000 27.5000	28.1000 28.2000 28.3000 28.4000	275 383 606 2357	2 2 1 4
BIOMAXIMA	11,9000	15:37	5	11.85	2.15 %	108	11.8500	11.9000	371	2	24	[+]
BMX	11.75 11.90	10.7000 13.0000	15:37 15:37 15:09 14:14	40 93 92 40	11,9000 11,9000 11,8500 11,8500	1 1 2 1	32 223 590 200	11.8000 11.7500 11.7000 11.6500	11.9500 12.0000 12.0500 12.1000	420 493 496 100	3 5 2 1
TARCZYNSKI	121,5000	16:16	1	119.00	2.10 %	90	119.5000	121.5000	18	2	194	[+]
TAR	119.00 124.00	107.5000 130.5000	16:15 16:15 16:15 15:33	4 65 6 3	121,0000 121,0000 121,0000 121,0000	4 1 2 1	96 56 18 18	119.0000 118.5000 118.0000 115.0000	122.0000 123.0000 123.5000 124.0000	1 51 10 58	1 2 1 1
GRODNO	14,7000	16:41	34	14.65	2.08 %	563	14.3500	14.6500	104	3	46	[+]
GRN	14.35 14.70	13.2000 16.1000	16:41 16:41 16:41 16:41	155 78 200 30	14,7000 14,6500 14,6500 14,6000	2 1 2 2	1490 2 1040 400	14.3000 14.1500 14.1000 14.0000	14.7000 14.7500 14.8000 14.8500	5817 540 4508 1209	6 4 4 5
MABION	8,1200	17:03	279	7.97	2.01 %	6141	8.0400	8.1200	283	21	167	[+]
MAB	7.95 8.13	7.1800 8.7600	17:00 17:00 17:00 17:00	311 107 13 13	8,1200 8,1200 8,1200 8,1200	1 1 3 1	140 100 670 2	8.0200 8.0100 8.0000 7.9800	8.1300 8.1400 8.1500 8.1600	550 158 504 500	2 1 3 1
EUROHOLD	3,0800	11:38	11	3.08	1.99 %	200	2.7800	3.0800	489	1	2	[+]
EHG	3.08 3.08	2.7800 3.3800	09:20 10:16 10:16 10:16	489 201 1350 109	3,0800 3,0800 3,0600 3,0000	3 1 1 2	365 4 95 6	2.7600 2.7400 2.7200 2.7000	3.1800 3.2000 3.2400 3.2600	4 1332 2 500	1 1 1 1
CELTIC	1,7900	15:10	112	1.73	1.99 %	80	1.7200	1.7900	390	0	1	[+]
CPD	1.72 1.80	1.5550 1.8950	14:24 14:24 11:48 11:48	8 2 90 2	1,7150 1,7150 1,7950 1,7950	2 1 2 3	7500 500 3000 1801	1.7000 1.6600 1.6200 1.6000	1.7950 1.8000 1.8050 1.8100	1184 4690 1000 1000	1 2 1 1
GENOMTEC	5,1400	17:00	2450	5.01	1.98 %	50	5.1000	5.1400	122	57	287	[+]
GMT	5.00 5.14	4.5100 5.5100	17:00 17:00 16:42 16:42	250 300 200 100	5,1400 5,1400 5,1100 5,0900	2 2 3 4	3529 6789 4848 9280	5.0200 5.0100 5.0000 4.9950	5.1500 5.1600 5.1900 5.2000	200 1316 191 210	1 3 1 2
ARLEN	32,1200	17:03	113	31.70	1.97 %	45	32.1200	32.1400	150	7	227	[+]
ARL	31.55 33.20	28.5300 34.8700	17:00 17:00 17:00 17:00	37 150 113 22	32,1200 32,1200 32,1200 32,1200	1 2 2 1	15 11 123 4	31.9100 31.9000 31.8000 31.7500	32.1600 32.2000 32.4900 32.5000	221 150 75 151	2 1 1 2
NTCAPITAL	0,6220	11:20	10	0.61	1.97 %	1500	0.5900	0.6200	5925	2	1	[+]
NTC	0.61 0.62	0.5500 0.6700	11:16 11:15 11:15 11:15	26 500 660 396	0,6220 0,6200 0,6180 0,6100	1 1 1 1	100 200 500 1000	0.5880 0.5860 0.5820 0.5800	0.6220 0.6240 0.6280 0.6300	464 5380 500 500	1 2 1 1
PROJPRZEM	18,9000	09:03	2	18.90	1.89 %	896	18.0000	18.5500	632	0	0	[+]
PJP	18.90 18.90	17.0500 20.7000	09:03 09:03 09:03 09:03	2 2 2 2	18,9000 18,9000 18,9000 18,9000	1 1 2 1	10 50 310 185	17.5000 16.8000 16.5000 16.2000	18.7000 18.9000 19.0000 19.1500	402 1281 466 141	1 3 2 1
MAKARONPL	22,1500	16:45	1	21.70	1.84 %	38	21.9500	22.1500	42	1	26	[+]
MAK	21.55 22.15	19.5400 23.8500	16:20 15:56 15:53 15:41	4 2 1 1	22,1500 22,1500 22,1500 21,9500	1 1 1 1	40 1632 1 1	21.9000 21.8500 21.7500 21.6500	22.2000 22.2500 22.3000 22.3500	50 50 40 80	2 2 1 1
POINTGROUP	1,6700	12:36	7	1.64	1.83 %	36	1.6400	1.6950	4700	0	0	[+]
PGM	1.64 1.67	1.4800 1.8000	12:36 09:00 09:00 09:00	1 7 7 7	1,6700 1,6400 1,7000 1,7000	1 1 1 1	4800 4688 186 850	1.6050 1.6000 1.5800 1.5200	1.7000 1.7200 1.8300 1.8600	4718 563 750 369	2 1 1 1
KOMPAP	22,4000	15:46	1	22.00	1.82 %	320	21.6000	22.4000	349	1	22	[+]
KMP	22.00 22.40	19.8000 24.2000	09:07 10:56 10:56 10:56	980 186 360 14	22,0000 22,0000 22,0000 22,0000	1 1 1 1	360 1 250 1	21.4000 21.0000 20.2000 20.0000	23.8000 24.0000 24.4000 24.6000	77 2200 13 180	1 2 1 1
KPPD	23,2000	16:19	4	23.20	1.75 %	330	22.8000	23.2000	500	0	0	[+]
KPD	23.20 23.20	21.0000 25.4000	09:00 14:32 14:05 09:00	1 94 16 6	23,8000 23,2000 23,4000 23,6000	1 1 1 1	46 33 3 67	22.0000 21.2000 20.0000 19.3000	23.8000 26.0000 27.0000 27.2000	329 200 95 90	1 1 1 2
ASBIS	43,0000	17:02	200	42.40	1.75 %	370	43.0000	43.0200	883	166	7 057	[+]
ASB	41.60 43.06	38.1600 46.6400	17:00 17:00 17:00 17:00	52 40 400 42	43,0000 43,0000 43,0000 43,0000	1 1 1 2	3 52 3 4	42.9800 42.9000 42.8400 42.7800	43.0400 43.0600 43.0800 43.1000	1000 800 1200 6460	1 1 2 5
ADIUVO	0,5980	16:47	574	0.58	1.70 %	2426	0.5980	0.6000	1666	17	10	[+]
ADV	0.58 0.60	0.5260 0.6420	16:23 15:51 15:50 15:46	900 900 1200 1516	0,5960 0,5860 0,5900 0,5980	1 1 2 1	1183 1000 493 50	0.5960 0.5860 0.5840 0.5780	0.6240 0.6260 0.6300 0.6380	3000 3500 3500 2050	1 1 1 1
LENA	2,4000	16:43	894	2.37	1.69 %	757	2.3700	2.4000	2297	4	10	[+]
LEN	2.37 2.40	2.1400 2.6000	15:36 15:32 15:32 15:32	700 194 6 200	2,4000 2,4000 2,4000 2,3900	7 6 2 3	4874 2540 790 3801	2.3600 2.3500 2.3400 2.3200	2.4100 2.4200 2.4300 2.4400	356 2220 3100 2237	2 3 4 1
AMBRA	19,2000	17:03	17	19.00	1.59 %	70	19.1600	19.2000	124	26	492	[+]
AMB	18.78 19.30	17.1000 20.9000	17:00 17:00 17:00 17:00	183 20 25 5	19,2000 19,2000 19,2000 19,2000	3 2 1 1	115 563 143 60	19.0400 19.0200 19.0000 18.9800	19.2800 19.3000 19.4000 19.4600	90 235 101 3	1 4 2 1
HELIO	50,6000	17:00	5	48.30	1.40 %	99	48.4000	50.6000	6	1	34	[+]
HEL	48.20 51.60	43.5000 53.0000	16:46 16:45 16:33 16:06	20 19 200 2	50,6000 50,6000 48,4000 50,4000	1 1 1 1	10 11 20 38	47.9000 47.6000 47.0000 46.1000	51.2000 51.4000 51.6000 51.8000	148 50 96 243	3 1 1 1
GAMEOPS	10,1800	16:49	2	10.22	1.39 %	124	9.9400	10.1800	16	14	142	[+]
GOP	9.90 10.22	9.2000 11.2400	16:15 16:15 15:40 15:39	80 20 5 5	10,1800 10,1400 10,1400 10,1400	1 4 1 1	100 515 100 100	9.9100 9.9000 9.8400 9.8300	10.2000 10.4000 10.4800 10.5000	400 200 70 195	1 1 1 1
ASSECOBS	77,0000	17:00	2	76.40	1.32 %	100	76.2000	77.0000	322	123	9 362	[+]
ABS	75.00 77.40	68.8000 84.0000	16:43 16:40 16:40 16:40	6 98 14 18	76,8000 76,8000 76,8000 76,8000	3 1 1 3	935 136 136 95	76.0000 75.6000 75.4000 75.2000	77.4000 77.6000 77.8000 78.0000	144 153 497 639	3 2 4 6
BOOMBIT	6,3800	17:00	2	6.40	1.27 %	200	6.1800	6.3800	191	1	5	[+]
BBT	6.16 6.40	5.7600 7.0400	17:00 16:43 16:42 15:27	10 300 106 126	6,3800 6,2000 6,2200 6,2200	2 1 1 2	172 300 300 505	6.1000 6.0800 6.0600 6.0200	6.4000 6.4600 6.5000 6.5600	260 40 1559 300	3 1 1 1
POLTREG	24,4000	16:41	10	24.70	1.24 %	19	24.1000	24.4000	120	7	169	[+]
PTG	24.00 24.70	22.3000 27.1000	15:51 15:25 15:23 14:54	4 100 10 297	24,1000 24,4000 24,4000 24,0000	2 3 2 2	303 133 154 89	24.0000 23.9000 23.8000 23.6000	24.5000 24.6000 24.7000 24.9000	50 1372 1500 100	1 1 2 1
06MAGNA	2,4400	14:57	20	2.43	1.24 %	73	2.4100	2.4300	10	1	3	[+]
06N	2.43 2.44	2.1900 2.6700	10:02 09:22 09:22 09:00	115 134 771 6	2,4400 2,4400 2,4300 2,4300	1 1 3 1	225 650 1700 3	2.4000 2.3900 2.3700 2.3600	2.4400 2.4700 2.4800 2.4900	1719 1125 600 600	4 2 1 1
SEKO	9,8800	16:40	10	9.86	1.23 %	20	9.7000	9.8800	237	4	44	[+]
SEK	9.66 9.92	8.8800 10.8000	16:33 16:33 16:33 16:33	111 104 4 280	9,6600 9,6800 9,6800 9,7000	3 1 1 2	437 780 10 250	9.6600 9.6200 9.6000 9.5800	9.9000 9.9400 9.9600 9.9800	200 229 120 2728	1 3 1 3
CAPITEA	0,4150	17:00	600	0.41	1.22 %	2867	0.4100	0.4150	5400	76	31	[+]
CAP	0.41 0.42	0.3690 0.4510	16:43 15:01 13:45 13:43	2000 300 9483 14517	0,4105 0,4100 0,4120 0,4120	2 1 1 1	7200 5000 5000 1500	0.4085 0.4080 0.4075 0.4070	0.4160 0.4165 0.4170 0.4180	517 2400 7783 12000	1 1 2 1
DOMDEV	248,0000	17:00	3	245.00	1.22 %	40	247.5000	248.0000	23	8	1 827	[+]
DOM	240.00 250.00	220.5000 269.5000	17:00 17:00 17:00 17:00	6 8 8 26	248,0000 248,0000 248,0000 248,0000	2 1 1 3	8 69 69 80	246.5000 246.0000 245.5000 245.0000	249.5000 250.0000 250.5000 251.0000	3 48 158 92	1 5 3 1
AILLERON	19,2200	17:00	1	19.40	1.16 %	603	19.0200	19.2200	109	11	210	[+]
ALL	19.02 19.40	17.4600 21.3000	17:00 17:00 17:00 17:00	1 9 13 98	19,2200 19,2200 19,2200 19,2200	5 2 1 1	2181 59 1054 986	19.0000 18.9400 18.9000 18.8800	19.2800 19.3800 19.4000 19.4200	2 234 1072 2	1 1 2 1
UNIMOT	146,0000	17:00	2	142.60	1.11 %	7	144.2000	146.0000	313	4	563	[+]
UNT	141.40 147.00	128.4000 156.8000	17:00 17:00 17:00 17:00	5 1 12 14	146,0000 146,0000 146,0000 146,0000	3 2 1 2	66 21 30 90	144.0000 143.6000 143.0000 141.4000	146.4000 146.6000 146.8000 147.0000	244 20 118 382	2 1 1 3
PHOTON	1,4150	15:49	50	1.40	1.07 %	20	1.3800	1.4150	285	6	8	[+]
PEN	1.38 1.45	1.2600 1.5400	13:08 12:01 11:41 11:27	100 72 74 226	1,3800 1,3800 1,4100 1,4100	1 2 3 1	183 2011 1529 11	1.3750 1.3700 1.3600 1.3500	1.4200 1.4300 1.4400 1.4500	23 12 2231 1160	1 1 3 3
CEZ	209,0000	17:00	5	212.20	1.06 %	70	209.0000	212.8000	13	1	130	[+]
CEZ	205.40 212.20	191.0000 233.4000	17:00 16:24 14:56 14:17	25 2 21 4	209,0000 208,2000 205,8000 208,0000	1 1 1 1	8 28 9 8	205.0000 202.4000 202.2000 201.4000	213.0000 213.4000 215.0000 215.8000	103 20 8 2	1 1 1 1
HARPER	5,7600	15:52	66	5.70	1.05 %	8	5.6800	5.7600	284	8	43	[+]
HRP	5.52 5.78	5.1400 6.2600	15:52 15:52 15:02 14:46	100 500 7 7	5,7400 5,7000 5,6800 5,6800	1 2 2 1	8 318 2 200	5.6200 5.6000 5.5600 5.5400	5.7800 5.8000 5.9000 5.9800	924 1116 2500 2786	2 1 1 2
RAWLPLUG	14,6000	14:51	3	14.50	1.04 %	100	14.0500	14.6000	82	0	2	[+]
RWL	14.50 14.60	13.0500 15.9500	11:06 09:00 09:50 09:00	110 2 1 2	14,5000 14,5000 14,0000 14,4500	1 1 1 2	1000 220 3 4	14.0000 13.5500 13.4000 13.3000	14.7000 14.8500 14.9500 15.2000	100 200 300 200	1 1 2 2
GREENX	2,3340	17:00	190	2.34	1.04 %	810	2.3340	2.3480	100	322	753	[+]
GRX	2.31 2.37	2.1060 2.5740	17:00 17:00 17:00 17:00	300 876 1315 984	2,3340 2,3340 2,3340 2,3340	1 1 2 5	839 1224 93 348	2.3320 2.3280 2.3260 2.3240	2.3500 2.3520 2.3540 2.3580	11590 1645 100 837	6 2 1 1
DADELO	78,4000	17:00	29	78.00	1.03 %	4	77.6000	78.4000	21	3	242	[+]
DAD	76.80 78.80	70.2000 85.8000	17:00 17:00 17:00 16:35	15 19 2 9	78,4000 78,4000 78,4000 77,6000	2 4 2 1	221 289 136 615	77.4000 77.0000 76.8000 76.6000	78.6000 78.8000 79.0000 79.2000	138 287 420 2	3 5 2 1
BIOCELTIX	79,8000	17:00	20	80.40	1.01 %	287	79.8000	79.9000	50	1	91	[+]
BCX	78.40 80.40	72.4000 88.4000	17:00 17:00 17:00 16:49	10 5 10 10	79,8000 79,8000 79,8000 79,7000	2 2 2 1	22 133 40 62	79.1000 79.0000 78.7000 78.5000	80.0000 80.1000 80.2000 80.3000	55 20 22 20	3 1 2 1
NANOGROUP	2,5300	17:00	13	2.51	1.00 %	8195	2.5050	2.5300	4987	52	130	[+]
NNG	2.51 2.57	2.2550 2.7550	17:00 16:48 16:44 16:37	287 150 7 460	2,5300 2,5250 2,5250 2,5250	9 3 1 2	24467 1550 200 1450	2.5000 2.4900 2.4800 2.4200	2.5600 2.5650 2.5700 2.5750	1950 869 113 2850	2 2 1 1
VERCOM	125,0000	17:00	10	126.80	0.97 %	190	125.0000	126.6000	566	8	1 001	[+]
VRC	122.00 127.00	114.2000 139.4000	16:49 16:49 16:48 16:48	5 2 1 17	124,8000 124,8000 126,4000 126,4000	1 1 2 1	15 110 153 5	124.8000 124.6000 124.0000 123.0000	127.0000 127.2000 127.6000 128.0000	8 13 241 28	1 1 2 1
RANKPROGR	4,1900	15:14	2	4.19	0.96 %	1500	4.1150	4.1900	1498	0	0	[+]
RNK	4.19 4.19	3.7750 4.6050	10:01 10:01 10:01 10:01	1088 770 142 836	4,1950 4,1900 4,1500 4,1700	2 2 1 2	1502 1200 500 2000	4.1100 4.1050 4.0100 4.0000	4.2000 4.2300 4.2450 4.3000	10830 1500 1500 1500	3 1 1 1
INTERCARS	636,0000	17:00	3	633.00	0.95 %	991	636.0000	639.0000	9	2	1 149	[+]
CAR	621.00 639.00	570.0000 696.0000	17:00 17:00 16:49 16:49	3 7 6 7	636,0000 636,0000 636,0000 637,0000	1 2 1 1	1 61 1 3	633.0000 631.0000 628.0000 626.0000	640.0000 641.0000 642.0000 643.0000	96 7 220 17	8 2 3 1
NOVITA	107,5000	15:57	1	106.50	0.94 %	31	106.0000	107.5000	7	0	15	[+]
NVT	106.00 108.00	96.0000 117.0000	14:07 12:40 12:40 11:52	2 88 5 5	107,5000 108,0000 107,5000 107,5000	1 2 1 2	23 19 10 20	105.0000 104.0000 103.0000 102.5000	108.0000 110.0000 112.0000 112.5000	312 160 10 19	1 3 1 2
KERNEL	19,6800	17:00	5	19.60	0.92 %	50	19.4000	19.7000	200	7	130	[+]
KER	19.32 19.94	17.6400 21.5500	16:13 16:13 16:13 16:13	133 20 38 270	19,3200 19,3400 19,3600 19,4000	2 3 4 2	630 3467 2357 656	19.3400 19.3200 19.3000 19.2800	19.7800 19.8000 19.9000 19.9400	508 2787 25 268	1 1 1 3
BBIDEVNFI	5,5500	10:37	20	0.00	0.91 %	185	5.4000	5.5000	286	0	0	[+]
BBD	0.00 0.00	4.9600 6.0500	17:00 17:00 15:30 15:30	4 1 541 300	5,5500 5,5500 5,5500 5,5500	1 3 4 2	290 721 1419 630	5.3500 5.3000 5.2500 5.2000	5.5500 5.6000 5.6500 5.7000	3672 1036 295 50	2 2 1 1
NOCTILUCA	92,8000	17:00	4	92.40	0.87 %	15	92.4000	92.8000	60	3	255	[+]
NCL	91.00 93.00	83.2000 101.5000	17:00 16:16 16:03 15:40	2 6 14 1	92,8000 92,0000 91,6000 91,8000	3 1 2 5	118 25 34 614	92.0000 91.8000 91.6000 91.4000	93.0000 93.2000 93.6000 93.8000	938 55 311 152	3 2 3 4
ULMA	62,5000	09:03	1	62.50	0.81 %	21	59.0000	62.5000	58	0	0	[+]
ULM	62.50 62.50	56.5000 68.5000	09:31 09:29 09:01 12:46	1 130 1 125	62,0000 60,0000 62,5000 60,5000	2 1 2 1	119 1 17 50	58.5000 58.0000 57.0000 56.0000	63.0000 64.5000 65.0000 66.0000	49 609 189 40	1 2 3 1
IFIRMA	31,8500	16:40	50	31.85	0.79 %	17	31.6000	31.8500	38	1	23	[+]
IFI	31.45 31.90	28.7000 35.0000	16:36 16:33 16:33 15:29	5 2 5 1	31,8500 31,8500 31,8000 31,8000	1 1 1 2	25 85 15 64	31.5000 31.4500 31.3500 31.3000	31.9000 31.9500 32.0000 32.1500	6066 70 299 180	1 2 4 2
CIGAMES	2,6200	17:00	338	2.65	0.77 %	6	2.5850	2.6200	1330	993	2 619	[+]
CIG	2.52 2.75	2.3850 2.9050	17:00 17:00 17:00 17:00	2312 2 6 180	2,6200 2,6200 2,6200 2,6200	2 2 1 2	15187 2000 17807 1100	2.5800 2.5750 2.5700 2.5650	2.6250 2.6300 2.6400 2.6450	2627 1152 2939 602	1 4 1 2
IZOSTAL	3,0900	17:00	15	3.07	0.65 %	960	3.0800	3.0900	356	12	35	[+]
IZS	3.04 3.09	2.7700 3.3700	17:00 16:49 16:24 15:46	50 40 150 141	3,0900 3,0800 3,0900 3,0700	1 1 2 2	329 150 805 1500	3.0700 3.0600 3.0400 3.0300	3.1000 3.1100 3.1200 3.1300	1750 600 700 750	3 2 2 1
PHN	9,6400	17:00	2	9.58	0.63 %	320	9.4800	9.6400	120	6	58	[+]
PHN	9.38 9.64	8.6400 10.5000	16:10 16:04 15:43 15:43	318 250 5 650	9,5800 9,5800 9,6000 9,6000	2 1 1 2	447 309 101 310	9.4000 9.3800 9.3400 9.3200	9.6800 9.7000 9.7400 9.7600	1250 888 5000 8	1 2 1 2
ALTA	1,5950	12:06	10	1.53	0.63 %	757	1.5350	1.5950	2925	3	4	[+]
AAT	1.53 1.60	1.3750 1.6750	10:49 10:21 09:11 09:00	2348 20 265 198	1,5300 1,5250 1,5950 1,5250	2 3 1 2	11270 2978 2 6000	1.5300 1.5200 1.5150 1.5000	1.6000 1.6700 1.6750 1.6800	6518 713 1243 4486	2 1 1 1
UNIBEP	16,6000	16:49	13	16.60	0.61 %	215	16.3000	16.6000	326	3	55	[+]
UNI	16.25 16.80	14.9500 18.2500	16:43 16:31 16:27 16:19	2 7 4 1	16,6000 16,6000 16,6000 16,6000	1 1 1 1	10 200 50 1000	16.2500 16.2000 16.1500 16.1000	16.6500 16.7000 16.7500 16.8000	454 1061 83 92	1 3 2 2
PEPEES	0,8350	16:10	4	0.84	0.60 %	978	0.8300	0.8350	489	0	0	[+]
PPS	0.83 0.84	0.7550 0.9150	16:05 15:46 09:00 09:09	17 200 11 2	0,8350 0,8300 0,8350 0,8350	3 3 4 1	791 140 5044 2000	0.8100 0.8050 0.8000 0.7950	0.8400 0.8550 0.8600 0.8650	889 7423 30 215	2 4 1 1
AUTOPARTN	17,7000	17:00	14	17.60	0.57 %	719	17.7000	17.7600	12	116	2 045	[+]
APR	17.48 17.86	15.8400 19.3600	17:00 17:00 17:00 17:00	11 9 5 11	17,7000 17,7000 17,7000 17,7000	1 3 1 1	1 2820 101 2000	17.6200 17.5000 17.4000 17.3800	17.8000 17.8400 17.8600 17.8800	811 756 2047 80	2 3 3 1
CAPITAL	1,8400	17:00	100	1.82	0.55 %	1400	1.7900	1.8400	4750	62	111	[+]
CPA	1.70 1.86	1.6400 2.0000	17:00 15:40 15:31 15:31	100 100 1000 1000	1,8400 1,8400 1,8200 1,8200	1 2 3 2	2500 9306 2800 4000	1.7700 1.7500 1.7200 1.7000	1.8500 1.8600 1.8700 1.8800	5185 6226 6550 5348	3 3 3 3
SYNTHAVERSE	3,7100	17:00	1	3.70	0.54 %	1060	3.6750	3.7100	1873	32	118	[+]
SVE	3.66 3.72	3.3300 4.0700	17:00 17:00 16:40 16:39	4 120 637 1000	3,7100 3,7100 3,7000 3,7000	4 2 5 8	1336 1930 7003 14774	3.6700 3.6650 3.6600 3.6500	3.7200 3.7300 3.7350 3.7500	3000 404 18426 861	2 2 1 2
INGBSK	393,0000	17:00	643	395.00	0.51 %	444	391.0000	393.0000	201	32	12 660	[+]
ING	388.00 396.00	355.5000 434.5000	17:00 17:00 17:00 17:00	9 9 6 36	393,0000 393,0000 393,0000 393,0000	1 2 2 4	65 218 34 45	390.5000 390.0000 389.0000 388.0000	394.5000 396.0000 396.5000 397.0000	203 128 2 4	1 3 1 1
RENDER	81,2000	17:00	9	80.80	0.50 %	2	79.2000	81.4000	263	0	10	[+]
RND	78.20 81.20	72.8000 88.8000	16:44 10:35 10:34 10:14	2 2 10 80	81,2000 81,0000 78,2000 80,8000	1 1 1 1	15 10 30 3	79.0000 78.4000 78.2000 78.0000	82.0000 82.4000 82.8000 83.0000	4 20 50 200	1 1 1 1
STALPROFI	8,3800	16:36	58	8.36	0.48 %	42	8.3800	8.4200	184	1	5	[+]
STF	8.34 8.42	7.5400 9.1800	15:54 15:54 14:56 14:22	2 1 24 67	8,4200 8,3600 8,3800 8,3400	2 2 2 2	299 1088 10 260	8.3600 8.3400 8.2800 8.2600	8.4400 8.4600 8.4800 8.5000	50 185 550 1030	1 2 2 3
IZOLACJA	4,1900	12:55	1	4.17	0.48 %	500	4.0200	4.2000	1489	5	19	[+]
IZO	4.17 4.20	3.7600 4.5800	11:29 11:12 11:12 11:12	59 100 100 100	4,1900 4,2000 4,2000 4,2000	2 1 1 1	3200 26 3108 10	4.0100 3.9600 3.8100 3.7600	4.2100 4.2300 4.3400 4.4100	367 762 325 310	1 1 1 1
SANOK	21,5000	17:00	1	21.40	0.47 %	1	21.4000	21.5000	44	1	14	[+]
SNK	21.10 21.60	19.3000 23.5000	17:00 16:27 16:27 16:27	1 89 1 10	21,5000 21,1000 21,1000 21,3000	3 5 3 4	317 174 386 363	21.1000 21.0000 20.9000 20.8000	21.6000 21.7000 21.9000 22.0000	160 111 111 99	2 1 1 2
OPONEOPL	86,0000	17:00	5	87.00	0.47 %	1134	85.4000	86.0000	69	4	321	[+]
OPN	85.00 87.00	78.4000 95.6000	17:00 17:00 16:46 16:36	12 11 1 1	86,0000 86,0000 86,0000 86,0000	4 15 2 4	179 436 36 166	85.2000 85.0000 84.8000 84.6000	86.4000 86.6000 86.8000 87.0000	36 327 478 1055	2 3 3 4
ACAUTOGAZ	22,5000	14:40	305	22.50	0.45 %	206	22.4000	22.5000	411	1	23	[+]
ACG	22.50 22.60	20.3000 24.7000	14:25 13:18 12:48 11:25	3 350 3 10	22,5000 22,5000 22,5000 22,6000	5 3 4 2	147 232 667 105	22.2000 22.1000 22.0000 21.9000	22.6000 22.7000 22.8000 23.0000	1094 404 232 190	2 2 2 2
STALPROD	229,0000	15:34	1	231.00	0.44 %	42	229.0000	230.0000	15	1	129	[+]
STP	229.00 231.00	208.0000 254.0000	14:58 14:52 14:50 14:50	1 1 3 22	230,0000 230,0000 230,0000 230,0000	2 4 8 6	20 27 255 98	228.0000 227.0000 226.0000 225.0000	231.0000 232.0000 233.0000 234.0000	134 370 160 11	6 9 6 2
WARIMPEX	2,3000	17:00	10	2.24	0.44 %	1001	2.2700	2.3000	1490	1	2	[+]
WXF	2.24 2.30	2.0200 2.4600	14:18 14:18 14:15 13:41	181 24 20 245	2,2600 2,2700 2,2700 2,2700	1 3 5 5	229 1457 4633 898	2.2600 2.2500 2.2400 2.2300	2.3100 2.3200 2.3300 2.3500	1011 3525 720 978	2 2 2 2
4MASS	4,6700	16:25	14	4.65	0.43 %	50	4.5900	4.6700	4519	8	35	[+]
4MS	4.65 4.69	4.1850 5.1100	16:25 15:17 14:06 13:51	76 467 13 349	4,6650 4,6700 4,6850 4,6550	1 2 2 3	150 368 740 500	4.5800 4.5700 4.5650 4.5550	4.6850 4.6900 4.7000 4.7200	888 108 187 2028	1 2 2 1
ONDE	9,3400	17:00	5	9.39	0.43 %	486	9.0200	9.3400	257	15	141	[+]
OND	9.00 9.39	8.4600 10.3200	16:49 16:49 16:49 16:48	51 2 2 14	9,3400 9,3400 9,3100 9,0200	2 3 1 3	231 488 4 1052	9.0100 8.9800 8.9400 8.9300	9.3600 9.3700 9.3800 9.3900	728 1314 50 910	1 2 1 3
OTMUCHOW	5,3800	09:00	1	5.38	0.37 %	39	5.2000	5.3400	5	0	0	[+]
OTM	5.38 5.38	4.8500 5.9000	10:14 09:46 09:46 09:45	35 20 180 1243	5,3800 5,3800 5,2800 5,2000	1 1 1 1	285 100 507 10	5.1200 5.0400 5.0000 4.9400	5.3800 5.4000 5.4400 5.5000	224 1389 1044 60	1 1 2 2
BOWIM	5,8800	16:27	2	5.86	0.34 %	181	5.7600	5.8600	998	6	37	[+]
BOW	5.76 5.90	5.2800 6.4400	16:26 16:26 16:00 16:00	220 1668 82 78	5,7800 5,7800 5,7800 5,8000	1 4 6 2	350 3360 3700 5153	5.7400 5.7200 5.7000 5.6800	5.8800 5.9000 5.9200 5.9400	2047 743 500 300	2 1 1 2
PATENTUS	3,1700	17:01	47	3.14	0.32 %	406	3.1300	3.1700	616	4	14	[+]
PAT	3.13 3.17	2.8300 3.4500	16:49 16:47 15:03 15:03	1 313 1 1	3,1700 3,1500 3,1700 3,1600	2 1 1 1	500 108 555 1500	3.1200 3.1100 3.0800 3.0700	3.1800 3.1900 3.2000 3.2300	897 130 420 800	1 1 1 2
XTPL	66,4000	17:00	11	67.90	0.30 %	75	66.4000	67.8000	200	10	658	[+]
XTP	66.20 69.60	61.2000 74.6000	17:00 17:00 17:00 17:00	299 2 8 7	66,4000 66,4000 66,4000 66,4000	3 2 5 2	106 127 269 446	66.3000 66.2000 66.1000 66.0000	68.4000 68.6000 69.0000 69.2000	50 151 2006 87	1 1 2 1
IBSM	75,6000	16:32	1	75.80	0.27 %	2	72.8000	75.8000	19	0	1	[+]
IBS	72.80 75.80	68.4000 83.2000	15:05 15:02 15:02 09:00	1 4 1 1	75,6000 72,8000 73,0000 75,8000	1 1 1 1	138 11 5 15	72.6000 72.4000 68.0000 62.2000	76.0000 76.2000 77.2000 78.2000	86 113 19 2	1 2 1 1
INSTALKRK	38,5000	17:00	1	38.30	0.26 %	51	38.0000	38.5000	59	1	23	[+]
INK	38.30 38.50	34.5000 42.1000	16:42 16:42 16:42 15:05	161 11 1 50	38,3000 38,3000 38,4000 38,4000	3 1 2 1	192 200 102 55	37.9000 37.8000 37.7000 37.6000	38.9000 39.0000 39.1000 39.2000	111 484 40 53	1 2 1 1
GRUPRACUJ	39,0000	17:00	159	38.90	0.26 %	77	38.8000	39.2500	179	47	1 826	[+]
GPP	38.50 39.45	35.0500 42.7500	17:00 17:00 17:00 17:00	122 89 66 66	39,0000 39,0000 39,0000 39,0000	2 1 10 4	61 289 2223 1045	38.6000 38.5500 38.5000 38.4000	39.5000 39.5500 40.0000 40.1000	5 132 42 531	1 1 1 1
DEKPOL	80,0000	17:00	40	79.80	0.25 %	82	80.0000	80.2000	777	2	150	[+]
DEK	79.60 80.20	72.0000 87.6000	17:00 17:00 17:00 16:42	5 5 18 28	80,0000 80,0000 80,0000 79,8000	3 2 1 2	28 458 30 45	79.6000 79.4000 79.2000 79.0000	81.0000 81.4000 81.6000 82.2000	51 81 42 32	2 2 1 1
ZAMET	0,8080	16:10	899	0.81	0.25 %	682	0.8080	0.8120	500	9	7	[+]
ZMT	0.81 0.81	0.7300 0.8900	16:07 15:53 15:47 15:23	101 1870 130 8	0,8100 0,8120 0,8120 0,8140	1 1 1 2	13785 1000 1000 527	0.8060 0.8000 0.7940 0.7920	0.8140 0.8160 0.8180 0.8200	7280 1121 1128 3601	3 2 2 2
MEXPOLSKA	3,9800	16:29	12	3.88	0.25 %	1074	3.9200	3.9700	2644	3	10	[+]
MEX	3.87 3.98	3.5000 4.2600	15:29 15:29 15:08 15:07	171 29 181 176	3,9800 3,9800 3,9200 3,9400	1 1 1 2	300 10 10 256	3.8000 3.7800 3.7500 3.7200	3.9800 3.9900 4.0000 4.0200	2587 40 3857 3589	3 2 2 4
BUMECH	21,0000	17:00	68	20.85	0.24 %	305	20.8000	21.0000	548	32	672	[+]
BMC	20.50 21.10	18.7800 22.9000	17:00 16:49 16:49 16:49	38 5 34 4	21,0000 21,0500 21,0500 21,0500	2 2 8 5	500 800 3139 2743	20.7000 20.6500 20.6000 20.5500	21.0500 21.1000 21.1500 21.2000	1816 1060 1630 1761	4 6 3 9
CLNPHARMA	21,3500	16:45	5	21.30	0.23 %	70	21.1000	21.3000	55	6	118	[+]
CLN	20.95 21.35	19.1800 23.4000	16:45 16:44 16:41 16:39	70 47 50 57	21,3000 21,1000 21,3000 21,3000	3 2 1 2	2301 201 10 2	21.0000 20.8000 20.5500 20.5000	21.3500 21.4000 21.4500 21.6000	128 476 1159 192	2 2 1 1
MAXCOM	4,8500	15:14	2	4.86	0.21 %	5	4.7400	4.8200	10	0	2	[+]
MXC	4.71 5.00	4.3800 5.3400	15:14 15:14 15:14 15:14	2 2 1 1	4,8500 4,8500 4,8500 4,8400	1 6 1 4	5 37 6 4740	4.7300 4.7200 4.7100 4.7000	4.8300 4.8400 4.8500 4.8800	3 10 1793 12	1 2 1 2
BORYSZEW	4,8800	17:00	1000	4.92	0.21 %	4013	4.8700	4.8800	303	83	405	[+]
BRS	4.85 4.96	4.4300 5.4000	17:00 17:00 17:00 17:00	84 238 123 355	4,8800 4,8800 4,8800 4,8800	4 3 1 2	3696 84032 5 6	4.8600 4.8500 4.8400 4.8300	4.9500 4.9600 4.9800 5.0000	928 2738 1855 2722	3 3 4 3
BLOOBER	25,5000	17:00	143	25.50	0.20 %	10	25.4500	25.5000	70	22	554	[+]
BLO	25.15 25.90	22.9500 28.0500	17:00 17:00 16:45 16:27	457 10 74 10	25,5000 25,5000 25,5000 25,5000	1 2 4 3	1000 305 861 1094	25.4000 25.3500 25.3000 25.2500	25.5500 25.6000 25.6500 25.7000	350 355 568 300	1 4 3 1
JSW	31,8000	17:00	100	31.87	0.19 %	6131	31.8000	31.8300	44	768	24 466	[+]
JSW	31.09 32.40	28.6900 35.0500	17:00 17:00 17:00 17:00	58 58 61 84	31,8000 31,8000 31,8000 31,8000	1 1 3 2	9 8077 2250 1491	31.7900 31.7700 31.7600 31.7500	31.8400 31.8500 31.8600 31.8700	162 3 16 150	1 1 1 2
ASSECOSEE	65,1000	17:00	4	65.20	0.15 %	178	64.4000	65.1000	24	1	71	[+]
ASE	64.10 65.50	58.7000 71.7000	17:00 17:00 16:49 16:28	8 1 18 5	65,1000 65,1000 64,4000 65,0000	1 2 3 3	1 52 46 95	64.3000 64.2000 64.1000 64.0000	65.3000 65.4000 65.6000 66.5000	73 66 13 7	2 2 1 1
KRUK	466,0000	17:00	15	465.00	0.06 %	10	463.7000	466.0000	58	35	16 278	[+]
KRU	459.10 469.00	418.5000 511.4000	17:00 17:00 17:00 17:00	14 3 1 1	466,0000 466,0000 466,0000 466,0000	1 1 1 2	107 1 214 211	463.0000 462.9000 462.8000 462.7000	466.3000 466.5000 466.6000 466.7000	2 2 29 30	2 2 2 2
MBANK	975,0000	17:02	11454	974.60	0.06 %	58	975.0000	976.0000	57	46	44 627	[+]
MBK	969.40 992.00	877.2000 1072.0000	17:00 17:00 17:00 17:00	13 9 6 16	975,0000 975,0000 975,0000 975,0000	3 1 1 1	18 269 10 52	970.0000 969.8000 969.4000 969.0000	977.0000 980.0000 981.4000 982.6000	100 2 191 56	1 2 1 1
PRAGMAINK	2,8400	11:00	5	2.84	0.00 %	400	2.7200	2.8400	2185	0	0	[+]
PRI	2.84 2.84	2.5600 3.1200	11:00 11:00 10:59 10:59	5 5 5 5	2,8400 2,8400 2,8400 2,8400	2 1 1 2	576 1000 100 320	2.7000 2.6600 2.6200 2.6000	2.8600 2.8800 2.9000 2.9200	20 20 50 100	1 1 1 1
PGFGROUP	0,5180	15:40	2	0.52	0.00 %	100	0.4910	0.5140	10051	55	28	[+]
PGV	0.49 0.52	0.4650 0.5660	15:40 15:39 15:39 15:39	92 3293 4025 15563	0,5160 0,4900 0,4950 0,4950	2 1 1 1	8665 100 2500 100	0.4900 0.4890 0.4880 0.4860	0.5160 0.5180 0.5200 0.5220	1000 9514 17635 81	1 2 3 1
SOPHARMA	7,5000	09:00	38	0.00	0.00 %	68	7.2000	7.2600	178	0	0	[+]
SPH	0.00 0.00	6.7600 8.2400	09:00 09:00 15:42 09:00	95 4 3 50	7,5000 7,5000 7,5000 7,5000	1 1 1 1	73 193 195 92	6.7800 6.7600 6.6000 6.4400	7.5000 7.5200 7.5400 7.6000	288 188 188 30	2 1 1 1
SECOGROUP	34,0000	13:27	5	33.00	0.00 %	270	33.0000	34.4000	230	0	1	[+]
SWG	33.00 34.00	29.8000 36.2000	09:00 09:00 14:20 14:04	14 15 5 1	33,0000 33,0000 33,8000 33,8000	1 2 1 1	45 216 1 1	32.4000 32.2000 32.0000 31.8000	34.8000 35.0000 35.8000 36.0000	100 1 50 402	1 1 1 4
KRVITAMIN	11,4000	17:00	1	11.05	0.00 %	22	11.0000	11.4000	127	0	0	[+]
KVT	11.00 11.40	9.9600 12.1500	17:00 17:00 16:21 13:01	4 3 6 20	11,4000 11,4000 11,1000 11,1000	3 2 1 3	254 252 3 340	10.9500 10.9000 10.8500 10.8000	11.4500 11.5000 11.6000 11.7000	662 2149 2 2	4 5 1 1
GRUPAAZOTY	17,0000	17:00	732	17.10	0.00 %	158	16.9900	17.1000	1262	159	2 695	[+]
ATT	16.81 17.19	15.3900 18.8100	17:00 17:00 17:00 17:00	65 1523 79 500	17,0000 17,0000 17,0000 17,0000	1 2 1 1	687 8 1493 1493	16.9800 16.9600 16.9300 16.9100	17.1200 17.1300 17.1400 17.1600	300 1399 401 420	1 2 2 3
ZUE	11,9000	16:44	14	11.90	0.00 %	161	11.6000	11.9000	266	3	38	[+]
ZUE	11.80 11.95	10.7500 13.0500	16:44 16:16 15:55 15:53	192 1 83 300	11,9000 11,9000 11,9000 11,9000	2 1 1 1	533 657 100 150	11.5500 11.4500 11.4000 11.3000	11.9500 12.0000 12.0500 12.1000	420 735 400 25	1 3 1 1
SELVITA	41,5000	17:02	10	41.30	0.00 %	704	41.2000	41.5000	10	4	149	[+]
SLV	41.20 41.60	37.2000 45.4000	17:00 16:33 15:28 15:24	5 41 97 400	41,5000 41,2000 41,2000 41,2000	1 4 2 1	200 1208 102 10	41.1000 41.0000 40.5000 40.3000	41.6000 41.9000 42.0000 42.1000	10 339 1177 100	1 1 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KSGAGRO	3,5800	17:00	6	3.51	0.00 %	221	3.5100	3.5800	325	3	12	[+]
KSG	3.51 3.58	3.1600 3.8600	17:00 17:00 16:48 16:48	40 4 276 7	3,5800 3,5800 3,5100 3,5100	1 3 1 1	560 52 4 40	3.5000 3.4900 3.4800 3.4700	3.5900 3.6000 3.6200 3.6700	7 200 6 7	1 1 1 1
INTERBUD	2,1000	17:00	30	1.97	0.00 %	3500	1.9950	2.1000	2507	4	8	[+]
ITB	1.96 2.10	1.7750 2.1600	17:00 16:49 16:34 15:51	500 392 500 500	2,1000 1,9600 1,9600 1,9600	2 1 1 2	7 400 500 1250	1.9300 1.9200 1.9100 1.9000	2.1200 2.1400 2.1500 2.1800	1000 846 3000 2000	1 1 1 1
MFO	34,5000	16:21	1	34.50	0.00 %	15	33.8000	34.5000	19	1	19	[+]
MFO	33.60 34.60	31.1000 37.9000	15:07 14:08 13:56 13:44	20 1 41 59	33,7000 34,6000 34,5000 34,5000	3 4 4 1	107 210 530 250	33.7000 33.6000 33.5000 33.4000	34.6000 35.0000 35.2000 35.7000	290 160 150 50	1 1 1 1
DMGROUP	2,7000	17:00	1	2.70	0.00 %	5	2.6700	2.7000	1	1	2	[+]
DMG	2.66 2.74	2.4300 2.9700	17:00 16:04 13:00 13:00	1 1 96 2	2,7000 2,7200 2,6600 2,6700	4 2 2 1	780 304 7 10	2.6600 2.6500 2.6400 2.6300	2.7100 2.7200 2.7400 2.7600	161 11 7 797	1 2 1 1
APLISENS	17,7000	17:00	2	17.90	0.00 %	6	17.5500	17.7000	698	0	5	[+]
APN	17.70 17.90	16.1500 19.6500	16:17 12:18 11:04 09:33	1 10 200 70	17,7000 17,7000 17,7000 17,7000	1 2 2 1	285 6 732 120	17.5000 17.4000 17.2000 17.0000	17.8500 17.9000 17.9500 18.0000	170 271 579 3217	1 1 2 4
SANPL	557,6000	17:00	1	556.80	0.00 %	53	556.8000	557.6000	666	106	59 113	[+]
SPL	553.00 560.40	501.2000 612.4000	17:00 17:00 17:00 17:00	45 42 19 4	557,6000 557,6000 557,6000 557,6000	2 3 2 2	496 29 592 115	556.6000 556.4000 556.2000 556.0000	557.8000 558.0000 558.2000 558.4000	81 65 1516 101	2 2 3 2
MEDINICE	42,7000	17:02	4	42.80	0.00 %	13	42.4500	42.7000	156	34	1 432	[+]
ICE	41.70 43.40	38.5500 47.0500	17:00 17:00 17:00 17:00	40 6 100 3	42,7000 42,7000 42,7000 42,7000	1 2 3 1	101 315 620 21	42.1500 42.1000 42.0000 41.9000	42.8000 42.8500 43.0000 43.2000	150 160 39 328	2 1 1 1
VIVID	0,6720	16:26	1600	0.69	0.00 %	100	0.6740	0.6880	1700	18	12	[+]
VVD	0.67 0.69	0.6180 0.7540	15:32 15:28 15:28 15:28	4000 1836 10 100	0,6700 0,6700 0,6720 0,6740	1 10 1 1	3000 25906 20 1000	0.6720 0.6700 0.6680 0.6660	0.6900 0.6920 0.6960 0.6980	535 1612 100 1570	6 1 1 2
ARCHICOM	47,3000	15:25	74	47.90	0.00 %	138	47.1000	47.5000	3	0	6	[+]
ARH	47.30 47.90	43.2000 52.6000	15:25 12:05 12:05 10:07	2 1 10 1	47,5000 47,9000 47,9000 47,9000	2 1 2 1	12 34 65 34	47.0000 46.6000 46.5000 46.2000	47.6000 47.7000 47.8000 47.9000	5 51 314 10	1 1 2 2
MLPGROUP	91,2000	15:35	5	91.80	0.00 %	13	91.6000	92.2000	44	1	56	[+]
MLG	91.20 92.20	82.8000 100.5000	14:51 14:32 12:20 11:51	21 117 60 100	91,2000 91,2000 92,2000 91,2000	1 2 1 1	10 24 100 127	90.0000 89.8000 89.6000 89.4000	92.4000 95.0000 96.8000 97.8000	110 4 4 3	1 1 1 1
ERG	42,0000	11:58	2	0.00	0.00 %	189	40.0000	42.0000	318	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	11:50 14:09 13:55 13:55	1 2 29 22	40,0000 42,0000 41,0000 41,0000	1 1 0 0	21 40 0 0	39.0000 37.0000 0.0000 0.0000	43.0000 44.0000 45.6000 47.4000	296 132 27 400	1 1 1 1
CAVATINA	14,0000	15:43	20	14.00	0.00 %	5	13.9500	14.2000	10	0	6	[+]
CAV	14.00 14.00	12.6000 15.4000	13:18 10:45 10:45 10:45	400 5 5 5	14,0000 14,0000 14,0000 14,0000	2 1 1 3	51 30 50 120	13.9000 13.7000 13.5000 13.4000	14.2500 14.3000 14.3500 14.4000	10 7 420 331	1 1 2 2
ECHO	5,2800	17:00	5	5.14	0.00 %	429	5.2800	5.3400	297	12	63	[+]
ECH	5.14 5.36	4.6300 5.6400	16:49 16:25 16:25 16:17	3 2 12 80	5,3400 5,2800 5,2800 5,3600	1 1 1 1	6 12 6 200	5.2600 5.2400 5.2200 5.2000	5.3600 5.3800 5.4000 5.5000	2588 14 755 105	2 2 2 2
CASPAR	5,2000	10:24	2	5.20	0.00 %	10	4.8200	5.1500	5	3	15	[+]
CSR	4.96 5.20	4.6800 5.7000	10:19 10:19 09:39 09:39	1600 585 15 5	4,9600 4,9600 4,9600 5,0000	1 1 1 1	14 15 321 48	4.5000 4.2000 4.1400 4.1200	5.2000 5.3500 5.4000 5.5000	3265 395 2071 100	5 3 3 1
GRENEVIA	3,2700	17:00	1000	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GEA	0.00 0.00	2.9450 3.5950	16:32 16:09 16:09 16:09	1400 4750 2121 129	3,2650 3,2650 3,2650 3,2700	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
DEBICA	84,3000	17:00	47	84.30	0.00 %	124	83.8000	84.3000	3	1	43	[+]
DBC	83.90 84.40	75.9000 92.7000	17:00 17:00 16:44 16:44	30 33 1 5	84,3000 84,3000 83,9000 83,9000	1 2 1 1	31 32 41 62	83.5000 83.4000 83.3000 83.2000	84.4000 84.5000 84.8000 84.9000	296 266 1 5	2 2 1 1
FORTE	21,9000	16:49	3	21.90	0.00 %	10	21.8000	22.0000	129	1	20	[+]
FTE	21.60 22.10	19.7500 24.0000	16:49 16:49 16:49 16:49	10 10 10 10	21,9000 21,9000 21,9000 21,9000	1 6 7 3	50 2550 846 381	21.7000 21.6000 21.5000 21.4000	22.1000 22.2000 22.3000 22.4000	1254 50 70 18	3 1 2 1
POLENERGIA	52,4000	17:01	112	52.00	0.00 %	97	51.6000	52.4000	300	1	65	[+]
PEP	51.60 52.40	46.8000 57.2000	17:01 17:00 17:00 16:49	133 68 52 13	52,4000 52,4000 52,4000 51,6000	1 2 1 1	1 185 10 30	51.2000 51.0000 50.4000 50.2000	53.0000 53.6000 53.8000 54.0000	1100 204 236 150	2 2 4 4
KCI	0,8600	15:46	23	0.86	0.00 %	3676	0.8500	0.8600	2477	5	4	[+]
KCI	0.85 0.86	0.7740 0.9460	15:12 13:48 13:48 13:47	500 1850 150 10	0,8500 0,8600 0,8600 0,8500	1 1 2 1	5000 3740 16800 10000	0.8480 0.8460 0.8420 0.8400	0.8680 0.8700 0.8740 0.8760	4884 9334 5000 5916	1 2 1 1
MUZA	7,9600	12:04	2	0.00	0.00 %	34	8.0000	8.3000	951	0	0	[+]
MZA	0.00 0.00	7.1800 8.7400	14:44 14:44 14:27 11:41	9 1 1 68	8,3000 8,2400 7,9400 8,3000	1 1 1 1	1 212 950 2	7.9800 7.9600 7.9200 7.9000	9.0000 9.9000 11.2000 13.0000	75 111 200 849	1 1 1 1
LENTEX	6,4000	13:05	79	6.36	0.00 %	16	6.3600	6.4000	1253	0	2	[+]
LTX	6.36 6.40	5.7400 6.9800	13:05 12:55 12:55 09:51	1 239 1 100	6,3800 6,3600 6,3600 6,3800	1 2 1 3	1 6 500 228	6.3400 6.3200 6.3000 6.2600	6.4400 6.4600 6.6400 6.6600	106 520 60 55	1 1 1 1
SNIEZKA	83,0000	16:48	3	81.20	0.00 %	15	82.6000	83.0000	16	0	18	[+]
SKA	81.20 83.40	73.2000 89.2000	15:14 15:12 15:11 14:20	40 66 9 1	83,2000 83,2000 83,0000 83,2000	1 2 1 3	3 21 4 12	82.4000 81.4000 81.2000 81.0000	83.2000 84.0000 84.6000 84.8000	394 10 45 37	1 1 1 1
RYVU	25,3000	17:00	50	25.30	0.00 %	177	25.2500	25.5000	449	12	290	[+]
RVU	24.80 25.70	22.8000 27.8000	17:00 17:00 17:00 17:00	59 10 1 80	25,3000 25,3000 25,3000 25,3000	3 1 1 1	143 1 10 20000	25.2000 25.1000 25.0500 25.0000	25.5500 25.6000 25.6500 25.7000	200 513 112 293	1 3 1 4
STALEXP	2,7200	17:00	409	2.72	0.00 %	3224	2.7200	2.7300	420	65	177	[+]
STX	2.72 2.74	2.4500 2.9900	17:00 17:00 17:00 16:46	569 22 147 891	2,7200 2,7200 2,7200 2,7250	3 3 3 7	1888 11108 4108 3830	2.7150 2.7100 2.7050 2.7000	2.7350 2.7450 2.7500 2.7550	286 1607 1607 1523	1 2 2 2
JWWINVEST	3,5000	09:37	5	3.50	0.00 %	533	3.4300	3.5000	930	0	0	[+]
JWW	3.50 3.50	3.1500 3.8500	09:00 14:24 10:02 09:48	5 5 60 40	3,5000 3,5000 3,4900 3,4900	2 1 1 1	432 100 200 200	3.4200 3.3800 3.3600 3.3400	3.5400 3.5500 3.5600 3.5700	100 100 200 350	1 1 1 2
IDMSAPL	0,5050	16:08	2247	0.51	0.00 %	15000	0.5000	0.5200	8296	3	1	[+]
IDM	0.51 0.51	0.4560 0.5550	14:42 10:59 09:54 09:52	265 159 180 836	0,5050 0,5050 0,5050 0,5050	1 1 1 1	2082 1000 200 1000	0.4980 0.4820 0.4800 0.4600	0.5450 0.5500 0.6000 0.7500	2486 14000 3050 4584	1 1 1 1
ORCOGROUP	3,7400	11:24	65	0.00	0.00 %	1469	3.7200	3.9800	218	0	0	[+]
OPG	0.00 0.00	3.3800 4.1000	16:03 16:03 15:54 11:20	41 346 928 30	3,7200 3,7200 3,8200 3,8600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	4.0200 4.0600 4.2000 4.2200	500 299 2272 718	1 1 2 1
KOMPUTRON	6,3400	16:41	156	6.24	0.00 %	206	6.2400	6.3400	1055	2	11	[+]
KOM	6.22 6.34	5.6200 6.8600	16:41 15:46 15:41 15:41	2 10 4 2	6,3200 6,3400 6,2400 6,2400	3 12 3 6	972 1726 8 1168	6.2200 6.2000 6.1800 6.1600	6.4000 6.4600 6.4800 6.5000	1059 600 700 825	3 1 1 1
APATOR	23,6500	17:00	12	23.65	0.00 %	751	23.5500	23.6500	86	8	195	[+]
APT	23.55 23.95	21.3000 26.0000	16:48 16:39 16:33 16:27	2 500 500 26	23,6500 23,5500 23,5500 23,5500	7 1 1 3	374 3 144 314	23.5000 23.4500 23.4000 23.3500	23.7000 23.7500 23.8000 23.8500	331 1027 413 294	2 1 1 1
AGORA	8,7000	17:00	50	8.70	0.00 %	177	8.6600	8.7000	150	10	86	[+]
AGO	8.58 8.80	7.8400 9.5600	17:00 17:00 16:46 13:53	2 6 23 200	8,7000 8,7000 8,6600 8,7600	2 4 6 4	450 5311 558 386	8.6200 8.6000 8.5800 8.5600	8.7200 8.7600 8.7800 8.8000	100 2 184 3845	1 1 3 6
MOJ	1,5100	12:30	2	1.51	0.00 %	480	1.5100	1.6000	7202	0	0	[+]
MOJ	1.51 1.51	1.3600 1.6600	11:44 10:54 10:37 10:37	8 100 100 600	1,5100 1,6000 1,6000 1,5900	1 2 1 1	5000 2200 1000 20	1.5000 1.4400 1.3000 1.2500	1.6400 1.6500 1.6800 1.6900	404 650 1121 498	1 1 1 1
IMPERA	1,3700	15:45	14	1.37	0.00 %	86	1.3700	1.3900	3049	0	0	[+]
IMP	1.37 1.37	1.2400 1.5000	10:24 10:02 17:00 10:53	1 367 1 1	1,2500 1,2500 1,2600 1,2600	1 2 1 1	1000 9400 3100 531	1.3300 1.3200 1.3100 1.2300	1.4000 1.4100 1.4200 1.4400	30519 3587 5800 1600	1 1 1 1
MIRACULUM	0,7320	17:00	100	0.73	0.00 %	5015	0.7100	0.7320	1657	0	0	[+]
MIR	0.73 0.73	0.6600 0.8040	09:29 10:58 10:55 09:18	10 100 2800 10	0,7320 0,7320 0,7180 0,7320	2 1 1 1	5673 6000 8712 840	0.7040 0.7000 0.6980 0.6940	0.7380 0.7420 0.7440 0.7480	4500 2523 5490 8065	2 1 1 2
SYGNITY	69,8000	17:00	19	71.00	0.00 %	5578	69.8000	70.6000	204	13	928	[+]
SGN	69.80 71.00	64.0000 78.0000	16:48 16:43 16:42 16:42	1 55 36 60	70,0000 70,0000 70,0000 70,0000	5 1 3 5	77 1 425 449	69.6000 69.4000 69.2000 69.0000	70.8000 71.0000 71.6000 71.8000	176 206 20 2	2 1 1 1
LSISOFT	34,0000	17:00	1	32.60	0.00 %	87	32.6000	34.0000	535	0	0	[+]
LSI	32.60 34.00	29.4000 35.8000	09:43 15:31 12:15 09:24	2 46 1 13	32,6000 33,0000 32,0000 32,0000	1 2 2 2	240 1015 265 145	32.4000 32.0000 31.6000 31.4000	34.2000 34.4000 34.6000 34.8000	1 39 1178 59	1 1 3 2
YARRL	5,3200	16:49	8	5.32	0.00 %	257	5.2600	5.3200	257	0	1	[+]
YRL	5.26 5.34	4.7900 5.8400	16:16 16:04 15:40 15:40	10 30 18 2	5,3200 5,3200 5,2600 5,2600	6 5 6 1	823 2265 1300 10	5.2400 5.2200 5.2000 5.1400	5.3400 5.3600 5.4000 5.4200	1107 120 950 4	4 1 1 1
ASTARTA	49,1500	17:00	40	49.40	-0.10 %	41	48.6000	49.1500	158	3	137	[+]
AST	48.10 49.50	44.5000 54.3000	17:00 16:41 16:29 16:16	22 15 9 6	49,1500 49,1500 49,1500 49,1500	1 1 1 1	44 113 225 100	48.5500 48.5000 48.4500 48.4000	49.2000 49.4000 49.4500 49.5000	198 853 880 34	2 1 2 1
ENERGA	18,6200	17:00	1	18.64	-0.11 %	5505	18.5600	18.6200	4	15	273	[+]
ENG	18.54 18.64	16.7800 20.5000	16:47 16:45 16:45 16:26	52 259 741 1000	18,5600 18,5600 18,5600 18,5600	2 2 1 1	2497 2545 955 268	18.5400 18.5200 18.5000 18.4400	18.6400 18.6800 18.7000 18.7200	1439 1054 1020 1268	3 2 2 2
MLSYSTEM	16,6600	16:49	1	16.82	-0.12 %	100	16.4600	16.6400	97	4	74	[+]
MLS	16.40 16.82	15.1400 18.5000	16:47 16:28 16:28 16:28	100 13 30 235	16,6600 16,4400 16,4600 16,4800	3 1 6 3	487 100 7306 206	16.4400 16.4200 16.4000 16.3800	16.6600 16.7000 16.7400 16.8200	89 550 40 100	1 2 1 1
GPW	78,5000	17:01	2400	78.95	-0.13 %	1	78.4500	78.5000	544	98	7 671	[+]
GPW	77.00 79.00	71.1000 86.8000	17:01 17:01 17:01 17:00	343 50 577 56	78,5000 78,5000 78,5000 78,5000	1 1 2 1	1 1 51 1	78.3500 78.2500 78.0000 77.8500	78.9500 79.0000 79.0500 79.1500	821 640 756 756	2 10 1 1
ABPL	128,8000	17:00	3	128.40	-0.16 %	45	127.6000	128.8000	4	15	1 937	[+]
ABE	127.00 130.40	115.6000 141.2000	17:00 17:00 17:00 17:00	11 4 20 47	128,8000 128,8000 128,8000 128,8000	5 4 7 1	202 144 176 93	127.4000 127.2000 127.0000 126.8000	129.2000 129.4000 129.6000 129.8000	93 35 50 40	1 1 1 2
WIELTON	5,8700	17:00	10	5.90	-0.17 %	2	5.8200	5.8700	1343	28	166	[+]
WLT	5.80 5.92	5.3100 6.4900	17:00 17:00 17:00 16:41	2 15 342 10	5,8700 5,8700 5,8700 5,8600	2 1 2 1	149 184 273 5	5.8000 5.7900 5.7800 5.7700	5.8800 5.9000 5.9100 5.9200	1020 1226 2000 2201	6 6 1 6
BOS	10,2800	17:00	6	10.34	-0.19 %	339	10.2000	10.2800	55	11	110	[+]
BOS	10.08 10.34	9.3100 11.3600	17:00 17:00 17:00 16:45	39 15 124 46	10,2800 10,2800 10,2800 10,2000	2 6 3 1	2 80 415 2000	10.1200 10.1000 10.0800 10.0600	10.3000 10.3200 10.3400 10.3600	128 3146 1013 2100	1 2 4 3
VIGOSYS	496,0000	16:43	5	499.00	-0.20 %	107	495.0000	500.0000	36	0	79	[+]
VGO	495.00 504.00	450.0000 548.0000	16:35 16:35 16:27 14:25	6 3 1 2	495,0000 495,0000 500,0000 495,0000	1 4 3 3	10 82 182 16	493.0000 491.0000 490.0000 488.0000	502.0000 504.0000 506.0000 508.0000	52 1 39 57	1 1 5 3
SPYROSOFT	471,0000	13:18	7	479.00	-0.21 %	11	473.0000	476.0000	1	0	86	[+]
SPR	471.00 479.00	432.0000 526.0000	13:15 12:36 12:36 12:36	15 2 2 5	472,0000 472,0000 472,0000 473,0000	4 1 2 2	217 23 7 50	471.0000 470.0000 467.0000 466.0000	477.0000 478.0000 479.0000 480.0000	8 19 112 32	2 2 2 2
CAPTORTX	87,4000	17:00	13	87.80	-0.23 %	188	86.6000	87.4000	201	3	291	[+]
CTX	85.20 88.00	79.2000 96.4000	17:00 17:00 17:00 17:00	15 71 25 5	87,4000 87,4000 87,4000 87,4000	1 1 1 1	52 200 70 50	86.4000 86.0000 85.8000 85.6000	87.8000 88.2000 88.4000 89.0000	159 806 250 216	2 1 2 5
PKOBP	87,6000	17:01	83	88.00	-0.23 %	180	87.5000	87.6000	24850	2 854	250 161	[+]
PKO	86.68 88.34	79.2000 96.8000	17:00 17:00 17:00 17:00	3000 60 200 947	87,6000 87,6000 87,6000 87,6000	2 3 1 1	51 87 30 30	87.4200 87.4000 87.3800 87.3600	87.6200 87.6400 87.6800 87.7000	707 7449 5679 689	2 4 3 2
ANSWEAR	20,9000	17:00	22	21.00	-0.24 %	124	20.8000	20.9000	500	8	162	[+]
ANR	20.70 21.30	18.9000 23.1000	17:00 17:00 16:49 16:45	55 28 18 35	20,9000 20,9000 20,8000 20,8000	1 3 6 8	50 52 218 2724	20.7500 20.7000 20.6500 20.6000	21.0000 21.2000 21.2500 21.3000	826 112 93 150	3 1 1 1
TESGAS	1,9600	15:58	289	1.96	-0.25 %	4	1.9250	1.9600	711	4	8	[+]
TSG	1.93 1.96	1.7650 2.1500	15:04 14:01 14:01 14:01	1011 796 700 4	1,9600 1,9250 1,9250 1,9250	2 1 3 3	1590 545 1424 2810	1.9200 1.9150 1.9100 1.9050	1.9650 1.9750 1.9900 1.9950	1050 1386 639 700	2 2 1 1
MILKILAND	1,7900	15:53	10	1.80	-0.28 %	700	1.7500	1.7900	535	16	29	[+]
MLK	1.75 1.80	1.6200 1.9700	15:51 15:51 15:51 15:51	545 60 500 200	1,7500 1,7500 1,7500 1,7500	3 2 2 1	2295 31626 1503 800	1.7450 1.7400 1.7350 1.7300	1.7950 1.8000 1.8300 1.8400	4094 20000 2000 3276	4 1 1 2
ODLEWNIE	17,6500	17:00	20	17.70	-0.28 %	302	17.5000	17.6500	302	16	272	[+]
ODL	17.25 17.70	15.9500 19.4500	16:49 16:48 16:38 16:38	1 88 32 73	17,7000 17,5000 17,7000 17,7000	2 2 3 6	520 1001 1033 1790	17.4500 17.4000 17.3000 17.2500	17.7000 17.7500 17.8000 17.8500	569 30 443 315	2 2 3 2
PCCROKITA	69,0000	15:48	2	69.30	-0.29 %	60	69.1000	69.4000	18	2	145	[+]
PCR	69.00 69.90	62.4000 76.2000	15:48 15:48 15:48 15:20	30 1 40 5	69,0000 69,0000 69,1000 69,4000	3 2 2 1	78 100 82 50	69.0000 68.9000 68.8000 68.6000	69.7000 69.8000 69.9000 70.0000	55 50 197 35	2 2 5 4
VOXEL	126,0000	17:00	6	127.40	-0.32 %	10	125.2000	126.0000	84	2	253	[+]
VOX	125.00 127.80	114.8000 140.0000	17:00 16:49 16:49 16:49	1 5 1 9	126,0000 125,0000 125,4000 125,4000	1 1 1 5	10 10 20 90	124.8000 124.6000 124.4000 124.2000	126.2000 126.4000 126.6000 126.8000	30 1 5 55	1 1 1 2
ERBUD	30,7000	16:37	2	30.80	-0.32 %	1	30.2500	30.7000	335	1	28	[+]
ERB	30.15 30.80	27.7500 33.8500	16:37 16:37 16:15 16:15	1 15 3 7	30,7000 30,7000 30,7000 30,7000	2 1 3 8	4 7 60 603	30.2000 30.1000 30.0500 30.0000	30.8000 30.8500 30.9000 31.0000	280 49 30 75	3 1 1 2
PLAZACNTR	3,1350	17:00	31	3.15	-0.32 %	311	3.0750	3.1350	315	6	18	[+]
PLZ	3.08 3.16	2.8350 3.4650	17:00 17:00 17:00 14:07	41 178 20 1	3,1350 3,1350 3,1350 3,1350	1 1 1 1	511 511 511 411	3.0700 3.0650 3.0600 3.0450	3.1400 3.1450 3.1500 3.1550	689 500 421 371	2 1 1 1
UNICREDIT	290,0000	09:00	68	291.00	-0.34 %	8	280.0000	291.0000	8	0	21	[+]
UCG	290.00 291.00	261.9000 320.1000	09:00 09:00 09:00 09:00	1 3 2 1	291,0000 291,0000 291,0000 280,0000	1 1 1 1	18 6 2 10	275.0000 273.4000 273.0000 260.5000	333.0000 366.0000 439.0000 0.0000	4 2 2 0	1 1 1 0
MERCOR	14,8000	17:00	1	14.85	-0.34 %	321	14.7500	14.8000	99	7	103	[+]
MCR	14.75 15.10	13.4000 16.3000	16:49 16:49 16:49 16:49	123 50 50 100	14,7500 14,7500 14,7500 14,8000	7 6 2 1	7 394 126 222	14.7000 14.6000 14.5000 14.4500	14.9000 14.9500 15.0000 15.1500	100 672 2322 1	1 4 7 1
GETIN	0,5680	17:00	5	0.58	-0.35 %	5026	0.5680	0.5740	6416	88	51	[+]
GTN	0.57 0.58	0.5200 0.6340	16:46 16:45 16:43 16:38	27 250 5000 45	0,5750 0,5680 0,5680 0,5750	2 4 3 2	27212 201136 7571 3800	0.5660 0.5640 0.5630 0.5620	0.5750 0.5760 0.5770 0.5800	20554 6000 28723 10686	1 1 5 2
FEERUM	13,9000	17:00	2	13.95	-0.36 %	199	13.1000	13.9000	31	0	0	[+]
FEE	13.90 13.95	12.6000 15.3000	09:03 09:00 10:27 10:25	1 3 214 1	13,9500 13,9500 13,6500 13,4500	2 1 1 1	212 200 33 550	13.0500 12.8000 12.6500 12.3000	13.9500 14.0000 14.5000 14.8500	101 291 1228 200	1 2 1 1
XTB	95,5000	17:04	164	96.00	-0.38 %	36	95.5000	95.5400	617	384	36 632	[+]
XTB	94.50 96.76	86.4000 105.6000	17:04 17:04 17:00 17:00	18 18 41 41	95,5000 95,5000 95,5000 95,5000	2 2 2 1	52 124 21 1	95.4800 95.4400 95.4200 95.3800	95.5600 95.5800 95.6000 95.6400	258 54 394 222	1 2 2 2
AGROTON	5,0800	17:00	90	5.00	-0.39 %	155	4.9800	5.0800	2912	0	2	[+]
AGT	5.00 5.10	4.5000 5.5000	17:00 16:44 15:34 14:22	107 93 2 19	5,0800 5,0000 5,0000 5,1000	1 2 1 2	289 15 10 17	4.9600 4.9500 4.9300 4.9100	5.1000 5.1200 5.1800 5.2000	448 6 5 362	2 1 1 1
XPLUS	2,2900	14:29	107	2.30	-0.43 %	500	2.2500	2.2900	145	3	6	[+]
XPL	2.29 2.33	2.0700 2.5300	11:21 10:42 10:42 10:36	1106 172 28 72	2,3000 2,3000 2,3300 2,3300	1 1 1 1	100 500 1400 200	2.2400 2.2300 2.2200 2.2000	2.3000 2.3200 2.3300 2.3600	3000 1000 100 1374	1 1 1 2
IPOPEMA	4,5800	16:47	1	4.60	-0.43 %	1	4.5000	4.5800	1	8	35	[+]
IPE	4.48 4.60	4.1400 5.0600	14:18 14:16 14:16 14:14	1122 403 124 998	4,4800 4,4800 4,4800 4,4800	1 2 1 2	100 1833 1 1670	4.4900 4.4700 4.4300 4.4200	4.6000 4.6100 4.6200 4.6300	3651 216 216 215	2 1 1 1
MILLENNIUM	15,9200	17:00	65	16.00	-0.44 %	106	15.9100	15.9200	7770	438	6 969	[+]
MIL	15.74 16.07	14.4000 17.6000	17:00 17:00 17:00 17:00	648 607 607 736	15,9200 15,9200 15,9200 15,9200	1 1 2 2	713 73 1308 248	15.8900 15.8800 15.8700 15.8600	15.9400 15.9600 15.9700 15.9800	147 147 13219 5592	2 2 1 1
TORPOL	66,9000	17:00	7	67.80	-0.45 %	9	66.4000	66.9000	2331	8	530	[+]
TOR	66.00 67.80	61.1000 74.5000	17:00 17:00 17:00 17:00	17 1 1 6	66,9000 66,9000 66,9000 66,9000	2 2 1 1	47 17 883 194	66.3000 66.2000 66.0000 65.9000	67.5000 67.6000 67.7000 67.8000	74 135 621 79	1 2 3 3
OTLOG	12,9400	17:00	19	13.78	-0.46 %	1	12.9400	13.5800	99	2	24	[+]
OTS	12.80 13.78	12.4200 15.1400	17:00 16:10 14:22 14:22	20 548 452 50	12,9400 13,0000 13,0000 13,0000	1 1 1 1	80 246 300 250	12.9000 12.8000 12.7200 12.6600	13.6000 13.6600 13.7800 13.8000	150 1 1582 301	2 1 3 2
MOVIEGAMES	8,2600	17:00	4	8.20	-0.48 %	6	8.1300	8.2600	25	2	19	[+]
MOV	8.12 8.32	7.3800 9.0200	16:49 16:49 16:26 16:26	2 96 4 11	8,2600 8,2000 8,1300 8,1300	2 1 2 1	48 314 428 50	8.1200 8.1100 8.1000 8.0900	8.2700 8.3000 8.3100 8.3200	242 337 50 17	1 2 1 1
INTROL	7,9600	17:00	1	8.04	-0.50 %	99	7.9600	8.1000	200	3	20	[+]
INL	7.90 8.16	7.2400 8.8400	16:10 16:10 16:10 16:10	150 25 159 1	7,9000 7,9200 7,9200 7,9400	1 1 2 1	215 40 453 400	7.8600 7.8400 7.8200 7.8000	8.1400 8.1600 8.1800 8.2000	321 198 2353 66	3 2 1 1
ATMGRUPA	3,8300	16:16	12	3.85	-0.52 %	707	3.8300	3.8500	6368	2	7	[+]
ATG	3.83 3.85	3.4700 4.2300	15:54 15:44 15:05 15:05	111 536 9 5	3,8500 3,8400 3,8300 3,8300	1 2 2 3	400 4 2000 3226	3.8100 3.8000 3.7800 3.7700	3.8900 3.9000 3.9400 3.9500	1425 59 800 544	2 2 1 2
HANDLOWY	112,6000	17:00	6	115.00	-0.53 %	57	112.6000	113.6000	34	7	815	[+]
BHW	111.80 115.20	103.6000 126.4000	17:00 17:00 17:00 17:00	10 115 54 5	112,6000 112,6000 112,6000 112,6000	6 3 13 1	627 395 1233 93	112.4000 112.2000 112.0000 111.8000	113.8000 114.0000 114.2000 114.4000	333 342 2 50	4 3 1 1
WIRTUALNA	56,0000	17:00	1	57.00	-0.53 %	229	55.6000	56.0000	319	20	1 139	[+]
WPL	55.60 57.80	51.3000 62.7000	17:00 17:00 17:00 17:00	100 13 62 1	56,0000 56,0000 56,0000 56,0000	9 2 4 5	1101 101 270 1213	55.5000 55.4000 55.3000 55.2000	56.1000 56.2000 56.4000 56.5000	106 623 433 537	2 4 3 2
ZEPAK	17,6000	17:00	46	17.60	-0.56 %	1	17.3800	17.6000	345	7	118	[+]
ZEP	17.36 17.60	15.8400 19.3600	17:00 17:00 17:00 17:00	1 1 1 10	17,6000 17,6000 17,6000 17,6000	1 4 2 12	100 4 113 457	17.3600 17.3400 17.3200 17.3000	17.6400 17.6600 17.6800 17.7000	69 101 76 1597	1 2 2 5
PEKAO	212,3000	17:03	10	214.00	-0.56 %	482	211.7000	212.3000	1098	816	172 806	[+]
PEO	209.60 214.50	192.6000 235.4000	17:01 17:00 17:00 17:00	1200 267 1200 40	212,3000 212,3000 212,3000 212,3000	1 1 1 2	892 417 2344 732	211.6000 211.5000 211.4000 211.3000	212.4000 212.5000 212.6000 212.7000	4377 376 2553 2239	3 2 2 2
WITTCHEN	17,5000	17:00	281	17.60	-0.57 %	579	17.5000	17.6000	3628	12	209	[+]
WTN	17.40 17.60	15.8400 19.3600	17:00 16:48 16:48 16:48	19 30 164 5	17,5000 17,6000 17,6000 17,6000	3 1 1 1	2020 1 58 300	17.4000 17.3800 17.3400 17.3200	17.6200 17.6400 17.6600 17.6800	150 1 1 510	1 1 1 1
MOL	41,0400	16:49	185	41.70	-0.58 %	100	40.7600	41.5600	1167	43	1 767	[+]
MOL	40.72 42.00	37.5400 45.8600	16:49 16:44 15:07 15:07	498 20 38271 189	41,0400 41,1800 41,0000 41,0200	1 1 4 1	106 100 445 8	40.6000 40.1600 40.0000 39.7400	42.0000 42.2000 42.5000 42.8000	436 562 50 63	2 3 1 2
MOBRUK	338,0000	17:00	1	336.00	-0.59 %	7	338.0000	340.0000	66	1	426	[+]
MBR	335.00 340.50	302.5000 369.5000	17:00 16:49 16:49 16:49	1 4 11 9	338,0000 338,0000 338,0000 338,0000	1 5 2 4	17 44 2 49	337.0000 336.0000 335.5000 335.0000	341.0000 341.5000 342.0000 343.0000	65 46 5 172	4 1 1 4
ARCTIC	8,2200	17:00	23	8.29	-0.60 %	88	8.2200	8.2900	400	9	76	[+]
ATC	8.21 8.29	7.4700 9.1100	17:00 17:00 17:00 16:49	70 3 3 419	8,2200 8,2200 8,2200 8,2400	4 16 1 2	1331 27370 5 12	8.2100 8.2000 8.1900 8.1800	8.3000 8.3200 8.3500 8.3600	5991 991 3489 3145	5 1 2 2
ELEKTROTI	48,7000	17:00	7	49.00	-0.61 %	24	48.7000	48.9500	2	20	949	[+]
ELT	47.15 49.40	44.1000 53.9000	16:46 16:46 16:42 16:38	2 10 1 5	48,9500 48,9500 48,9500 48,9500	1 1 1 1	20 81 25 135	48.5500 48.5000 48.4500 48.4000	49.0000 49.0500 49.1500 49.2000	10 29 55 60	1 1 1 2
TEXT	35,9600	17:00	150	36.50	-0.61 %	2213	35.9600	36.0000	291	47	1 706	[+]
TXT	35.96 36.52	32.8600 40.1400	17:00 17:00 17:00 17:00	5 50 4 250	35,9600 35,9600 35,9600 35,9600	11 6 12 1	1163 326 1318 1	35.9400 35.9200 35.9000 35.8800	36.2000 36.3000 36.3400 36.3600	160 60 55 100	1 1 1 1
VRGSA	4,7800	17:00	2	4.78	-0.62 %	443	4.7700	4.7800	4643	9	41	[+]
VRG	4.70 4.79	4.3100 5.2400	17:00 17:00 17:00 16:32	44 43 1 20	4,7800 4,7800 4,7800 4,7000	1 2 3 3	50 1336 430 1121	4.7100 4.7000 4.6900 4.6800	4.7900 4.8200 4.8300 4.8400	728 715 500 350	1 2 1 1
DELKO	6,3600	16:16	78	6.34	-0.62 %	5459	6.3400	6.3600	5382	20	128	[+]
DEL	6.30 6.38	5.7200 6.9600	16:15 16:05 16:05 16:05	1 193 50 1500	6,3400 6,3000 6,3000 6,3000	2 2 2 2	457 405 30 911	6.3000 6.2800 6.2600 6.2400	6.3800 6.4000 6.4200 6.4400	103 21 588 500	1 2 5 1
HUUUGE	23,4500	17:04	563	23.60	-0.64 %	309	23.4500	23.6000	87	9	211	[+]
HUG	23.40 23.80	21.2500 25.9500	17:04 17:03 17:02 17:02	1000 628 61 2311	23,4500 23,4500 23,4500 23,4500	2 1 1 1	194 1 1 1	23.4000 23.3500 23.3000 23.2500	23.8000 23.9500 24.0000 24.2000	278 15 368 147	3 3 3 1
CDPROJEKT	247,4000	17:03	40	252.00	-0.64 %	1157	247.3000	247.4000	473	199	49 706	[+]
CDR	247.40 252.10	226.8000 277.2000	17:03 17:02 17:01 17:00	1 60 10 5	247,4000 247,4000 247,4000 247,4000	5 6 27 3	180 241 4662 292	247.2000 247.1000 247.0000 246.9000	247.8000 247.9000 248.0000 248.1000	128 784 125 688	1 2 2 2
FASING	15,0000	14:50	5	15.10	-0.66 %	521	14.4000	15.0000	85	0	0	[+]
FSG	15.00 15.10	13.6000 16.6000	14:50 14:50 14:50 14:50	4 3 1 2	15,0000 15,0000 15,0000 15,0000	1 1 1 1	31 90 227 400	14.0000 13.9000 13.5000 13.0000	15.1000 15.6000 16.3000 16.4000	773 10320 103 500	3 1 2 1
GAMFACTOR	5,9400	16:26	5	5.98	-0.67 %	5	5.8200	5.9400	181	4	26	[+]
GIF	5.74 5.98	5.4000 6.5600	16:17 16:16 16:16 14:58	500 1 5 5	5,8000 5,8000 5,8200 5,9400	2 1 4 5	899 300 34 21	5.8000 5.7600 5.7200 5.7000	5.9600 5.9800 6.0000 6.0800	1000 1075 4034 3100	1 2 3 2
FERRO	29,6000	17:00	6	30.10	-0.67 %	119	29.6000	29.9000	994	53	1 590	[+]
FRO	29.60 30.40	27.1000 33.1000	16:48 16:48 16:48 16:48	30 19 1 10	29,8000 29,6000 29,6000 29,8000	8 4 4 3	375 205 382 90	29.5000 29.4000 29.2000 29.1000	30.0000 30.1000 30.2000 30.3000	130 229 301 224	2 1 2 4
JRHOLDING	4,4400	17:00	25	4.47	-0.67 %	495	4.3500	4.4400	711	2	8	[+]
JRH	4.21 4.47	4.0300 4.9100	12:34 11:23 10:58 10:58	20 100 15 100	4,3500 4,4600 4,4600 4,4000	1 1 1 1	1000 333 333 898	4.3400 4.2700 4.2300 4.2100	4.4600 4.4700 4.4800 4.4900	460 15933 770 1010	1 2 1 2
TERMOREX	0,6950	09:33	20	0.00	-0.71 %	514	0.6900	0.7000	390	0	0	[+]
TRR	0.00 0.00	0.6300 0.7700	09:33 09:33 09:33 09:33	20 20 20 20	0,6950 0,6950 0,6950 0,6950	1 2 1 1	500 1325 500 410	0.6850 0.6800 0.6750 0.6700	0.7050 0.7100 0.7150 0.7200	858 2076 2701 241150	2 2 2 3
SELENAFM	55,6000	16:48	9	56.00	-0.71 %	22	55.2000	55.6000	37	2	91	[+]
SEL	54.40 56.00	50.4000 61.6000	16:42 16:35 16:33 15:54	24 3 16 1	55,6000 55,4000 55,6000 55,6000	1 1 1 1	334 15 100 48	55.0000 54.8000 54.6000 54.4000	55.8000 56.0000 56.6000 57.8000	292 131 15 56	2 1 2 1
SUNEX	3,5150	17:00	4	3.53	-0.71 %	1	3.5150	3.5250	100	12	42	[+]
SNX	3.45 3.54	3.1750 3.8750	16:49 16:49 16:49 16:48	1200 146 100 354	3,4500 3,4500 3,4550 3,4500	1 1 2 4	145 150 101 2324	3.4600 3.4400 3.4300 3.4200	3.5300 3.5350 3.5400 3.5450	95 476 700 1771	1 2 4 1
WAWEL	840,0000	16:44	3	840.00	-0.71 %	10	836.0000	840.0000	17	1	548	[+]
WWL	836.00 842.00	756.0000 924.0000	15:46 15:43 15:21 15:15	23 85 13 19	840,0000 840,0000 840,0000 840,0000	2 1 2 1	6 14 101 4	834.0000 832.0000 830.0000 828.0000	842.0000 846.0000 850.0000 852.0000	20 4 56 6	1 2 6 2
BIOTON	4,1200	17:00	120	4.15	-0.72 %	300	4.0500	4.1200	1144	14	58	[+]
BIO	4.01 4.16	3.7400 4.5600	17:00 17:00 17:00 17:00	4 5 4 4076	4,1200 4,1200 4,1200 4,1200	1 1 6 4	5 436 4186 5974	4.0200 4.0100 4.0000 3.9900	4.1300 4.1400 4.1500 4.1600	855 1832 1934 1373	3 4 3 2
LIBET	1,3650	15:47	14	1.38	-0.73 %	10	1.3100	1.3650	8686	0	0	[+]
LBT	1.37 1.38	1.2400 1.5100	09:00 09:00 13:01 13:01	10 10 2200 637	1,3750 1,3750 1,3650 1,3650	2 2 1 1	2 407 500 1869	1.3050 1.3000 1.2850 1.2750	1.3750 1.3800 1.3900 1.4000	3495 470 129 1205	3 1 1 3
MURAPOL	39,8000	17:00	10	40.65	-0.75 %	30	39.8000	40.1500	46	12	470	[+]
MUR	39.80 40.80	36.6000 44.7000	17:00 17:00 17:00 16:49	1 11 20 2	39,8000 39,8000 39,8000 39,8000	3 5 1 2	3 75 100 42	39.7500 39.7000 39.6500 39.6000	40.2000 40.2500 40.3000 40.4000	5 15 55 2	1 1 1 1
ATLANTAPL	19,1500	17:00	5	19.30	-0.78 %	10	18.9000	19.1500	407	0	4	[+]
ATP	18.90 19.35	17.4000 21.2000	16:46 16:33 16:28 16:21	1 2 37 63	19,2000 19,1500 19,0000 19,0000	1 1 2 1	550 110 428 400	18.8000 18.6500 18.5000 18.2000	19.2000 19.2500 19.3000 19.4000	66 83 195 400	1 1 2 1
FABRITY	25,4000	16:33	12	25.60	-0.78 %	165	24.8000	25.4000	99	1	22	[+]
FAB	24.80 25.60	23.1000 28.1000	15:48 14:29 14:29 14:11	10 102 199 1	25,4000 25,0000 25,0000 25,0000	1 2 2 1	304 151 550 85	24.7000 24.6000 24.5000 24.4000	25.5000 25.6000 25.8000 25.9000	111 200 72 390	1 1 1 2
PROCHEM	25,6000	09:00	2	25.60	-0.78 %	5	25.5000	25.6000	97	0	0	[+]
PRM	25.60 25.60	23.1000 28.1000	09:00 09:37 09:37 09:00	1 40 23 50	25,6000 25,6000 25,5000 25,5000	2 2 1 1	262 330 11 100	24.5000 24.3000 23.7000 23.4000	25.8000 26.0000 27.0000 27.4000	291 68 305 100	1 1 1 1
EQUNICO	1,2550	15:26	978	1.27	-0.79 %	2300	1.2600	1.2650	418	11	14	[+]
EQU	1.25 1.27	1.1450 1.3950	15:26 15:09 12:01 12:00	22 27 200 13	1,2600 1,2650 1,2700 1,2650	1 1 1 1	1022 2000 2000 2000	1.2550 1.2500 1.2450 1.2400	1.2700 1.2800 1.2850 1.2900	15017 3963 999 2500	4 2 1 2
MDIENERGIA	0,7340	14:06	30	0.74	-0.81 %	14	0.7100	0.7340	29	1	0	[+]
MDI	0.70 0.74	0.6640 0.8080	14:06 14:06 13:53 13:53	63 30 237 125	0,7220 0,7200 0,7000 0,7040	1 1 3 3	31 62 149 3263	0.7060 0.7040 0.7020 0.7000	0.7380 0.7400 0.7580 0.7680	1000 3400 20 36	1 3 1 1
CLOUD	72,8000	17:00	5	73.00	-0.82 %	50	72.6000	72.8000	87	0	30	[+]
CLD	72.80 76.00	65.8000 80.2000	16:30 13:24 12:56 12:33	1 1 2 104	72,8000 72,8000 72,8000 72,8000	1 1 1 2	1 122 50 21	72.4000 70.6000 70.0000 69.4000	73.0000 73.2000 73.4000 73.6000	96 90 354 388	1 1 1 1
ENERGOINS	2,3400	16:33	12	2.36	-0.85 %	124	2.3000	2.3300	700	24	55	[+]
ENI	2.27 2.36	2.1300 2.5900	15:11 15:11 15:11 14:14	44 7357 3570 3502	2,3000 2,3000 2,3000 2,3400	4 2 1 2	9893 2841 750 3000	2.2900 2.2700 2.2600 2.2500	2.3400 2.3500 2.3600 2.3700	3531 1916 3351 3946	2 2 2 3
POLWAX	1,1700	11:26	57	1.17	-0.85 %	10	1.1650	1.1700	1218	4	5	[+]
PWX	1.13 1.17	1.0550 1.2850	10:39 10:39 10:35 10:32	94 1216 1100 50	1,1700 1,1650 1,1650 1,1650	2 5 1 3	2520 3618 3493 206	1.1300 1.1200 1.1100 1.1050	1.1850 1.1900 1.1950 1.2000	4038 54030 3083 10618	1 1 1 3
MOLECURE	6,9800	17:03	744	7.09	-0.85 %	25	6.9200	7.0000	687	38	270	[+]
MOC	6.92 7.18	6.3900 7.7900	17:02 17:00 17:00 17:00	256 99 115 5	6,9800 6,9800 6,9800 6,9800	1 2 2 2	143 850 150 285	6.9100 6.8900 6.8800 6.8400	7.0100 7.0200 7.0500 7.0800	5 1000 10 150	1 1 1 2
NEXITY	1,1500	16:46	1000	1.16	-0.86 %	873	1.1500	1.1600	17683	1	1	[+]
NXG	1.15 1.16	1.0500 1.2700	13:03 11:07 10:15 09:38	127 2 100 10	1,1500 1,1600 1,1600 1,1600	1 2 1 1	6000 183 350 200	1.1300 1.1100 1.1000 1.0900	1.1800 1.1900 1.2000 1.2100	398 200 1700 867	2 1 2 2
KINOPOL	22,2000	17:00	46	22.40	-0.89 %	604	22.2000	22.4000	91	1	24	[+]
KPL	22.00 22.40	20.2000 24.6000	16:33 16:33 16:33 16:33	4 8 15 12	22,4000 22,4000 22,4000 22,4000	2 4 1 2	659 1606 500 1100	22.1000 22.0000 21.9000 21.7000	22.6000 22.7000 22.8000 22.9000	500 100 500 44	1 1 1 1
ALIOR	111,3000	17:02	201	112.70	-0.89 %	504	111.2500	111.3000	2664	225	25 165	[+]
ALR	111.05 113.20	101.4500 123.9500	17:02 17:00 17:00 17:00	1562 76 390 203	111,3000 111,3000 111,3000 111,3000	8 2 2 7	1039 361 26 7361	111.2000 111.1500 111.1000 111.0500	111.7000 112.1000 112.1500 112.2000	11 262 1825 503	1 1 2 2
MANGATA	66,4000	14:40	40	67.60	-0.90 %	80	66.4000	67.0000	1	0	8	[+]
MGT	66.40 67.60	61.0000 74.2000	14:36 14:36 14:35 14:35	11 29 15 5	66,4000 66,4000 66,4000 66,6000	1 3 1 2	1 46 2 2	66.2000 66.0000 65.2000 65.0000	67.2000 67.4000 67.6000 68.8000	1 21 49 30	1 2 1 1
PCCEXOL	2,1900	16:49	323	2.21	-0.90 %	177	2.1900	2.2100	3799	16	35	[+]
PCX	2.19 2.22	1.9900 2.4300	16:49 16:05 15:47 15:47	277 1 723 5	2,1900 2,2100 2,1900 2,1900	9 4 8 5	4650 3399 5210 9413	2.1800 2.1700 2.1600 2.1500	2.2200 2.2300 2.2400 2.2500	2232 2806 1710 3450	5 5 4 7
SHOPER	42,1000	17:00	1	43.50	-0.94 %	256	42.1000	42.5000	108	12	520	[+]
SHO	42.00 43.50	39.2000 47.8000	17:00 17:00 17:00 17:00	87 116 47 74	42,1000 42,1000 42,1000 42,1000	12 1 1 1	1446 194 25 24	42.0000 41.9000 41.8000 41.7000	43.0000 43.3000 43.4000 43.5000	237 85 211 535	2 1 1 2
DEVELIA	8,9100	17:00	269	9.06	-1.00 %	274	8.9100	8.9500	20	81	723	[+]
DVL	8.82 9.06	8.1600 9.9600	17:00 17:00 17:00 17:00	7 224 314 19	8,9100 8,9100 8,9100 8,9100	3 3 4 1	4031 1771 1734 1594	8.9000 8.8800 8.8700 8.8600	9.0000 9.0400 9.0500 9.0600	6471 2053 1594 1594	3 2 1 1
RELPOL	5,8400	17:00	2	5.96	-1.02 %	1	5.6600	5.8400	10	3	17	[+]
RLP	5.64 5.98	5.3800 6.5400	16:30 16:30 16:30 16:30	51 260 6 2	5,6400 5,6400 5,6400 5,6400	2 2 5 1	2249 2417 3690 5	5.6400 5.6200 5.6000 5.5800	5.8600 5.9200 5.9600 5.9800	12 12 726 1004	1 1 3 2
WOODPCKR	3,8700	15:25	155	3.92	-1.02 %	5	3.8200	3.8700	683	3	12	[+]
WPR	3.80 4.02	3.5300 4.3100	15:25 15:12 15:06 15:06	5 1 463 3	3,8600 3,8900 3,8000 3,8100	2 4 1 1	1188 1240 20 100	3.8100 3.8000 3.7400 3.7100	3.9700 3.9900 4.0000 4.0200	1485 280 360 611	2 1 2 2
BNPPL	145,5000	17:01	136	147.00	-1.02 %	189	145.0000	145.5000	10	8	1 204	[+]
BNP	143.50 147.00	132.5000 161.5000	17:00 17:00 17:00 17:00	14 9 13 3	145,5000 145,5000 145,5000 145,5000	1 4 2 1	108 119 43 300	144.5000 144.0000 143.5000 143.0000	147.5000 148.0000 148.5000 150.0000	160 511 56 300	3 4 2 1
COGNOR	4,8500	17:00	10	4.94	-1.02 %	5002	4.8220	4.8500	3907	243	1 178	[+]
COG	4.80 4.94	4.4460 5.4300	17:00 17:00 17:00 17:00	5 5 5 5	4,8500 4,8500 4,8500 4,8500	1 1 1 1	47 1 5 1000	4.8100 4.8080 4.8060 4.8040	4.8520 4.8600 4.8700 4.8800	100 1 129 52	1 1 2 2
NEUCA	751,0000	17:03	1	751.00	-1.05 %	5	750.0000	751.0000	4	0	264	[+]
NEU	748.00 763.00	676.0000 826.0000	16:49 16:49 16:49 16:49	5 1 3 1	751,0000 750,0000 751,0000 751,0000	2 4 5 3	13 22 101 153	748.0000 747.0000 746.0000 745.0000	755.0000 759.0000 760.0000 762.0000	24 14 11 2	3 2 3 1
ELKOP	1,8800	16:47	2	1.86	-1.05 %	3	1.8550	1.8800	2002	4	7	[+]
EKP	1.85 1.88	1.6750 2.0400	16:47 16:42 16:04 11:43	3 1405 2 500	1,8750 1,8500 1,8500 1,8500	1 4 2 2	693 509 505 606	1.8500 1.8450 1.8400 1.8300	1.8950 1.9000 1.9250 1.9300	159 1619 4 999	1 3 1 1
COMP	56,2000	16:49	35	56.80	-1.06 %	85	56.0000	56.2000	126	4	250	[+]
CMP	56.00 57.60	51.2000 62.4000	16:49 16:48 16:48 16:46	8 60 1 60	56,2000 56,0000 56,0000 56,0000	8 5 8 6	236 312 573 282	55.8000 55.6000 55.4000 55.2000	56.4000 56.6000 56.8000 57.0000	237 333 371 27	3 2 4 1
DBENERGY	9,2200	15:53	11	9.32	-1.07 %	10	9.0000	9.2000	103	0	0	[+]
DBE	9.22 9.32	8.4000 10.2500	12:47 12:47 12:47 09:39	10 5 5 3	9,2400 9,2600 9,3200 8,8000	1 1 1 2	10 10 117 30	8.9000 8.8000 8.7200 8.7000	9.2200 9.3000 9.4000 9.4800	945 10 10 5	1 1 1 1
KETY	993,5000	17:00	35	1,006.00	-1.14 %	65	993.0000	993.5000	91	15	14 511	[+]
KTY	979.00 1,010.00	905.5000 1106.0000	17:00 17:00 17:00 17:00	29 21 27 2	993,5000 993,5000 993,5000 993,5000	2 2 2 2	33 140 31 95	992.5000 992.0000 991.5000 991.0000	994.0000 994.5000 995.0000 995.5000	45 218 35 84	2 2 4 2
SIMFABRIC	1,7000	15:11	303	1.71	-1.16 %	500	1.6500	1.6920	100	10	16	[+]
SIM	1.64 1.71	1.5380 1.8780	15:11 13:00 13:00 12:50	897 3 67 100	1,7000 1,7000 1,6980 1,6980	1 1 2 1	1000 500 1330 227	1.6400 1.6360 1.6300 1.6220	1.7000 1.7080 1.7100 1.7200	337 1100 2100 1925	1 1 1 2
IMS	2,5100	16:26	10	2.54	-1.18 %	10	2.5000	2.5200	1245	7	19	[+]
IMS	2.51 2.56	2.2900 2.7900	16:26 15:59 15:54 15:54	100 120 100 10	2,5100 2,5200 2,5200 2,5200	1 1 2 1	10 200 130 10	2.4900 2.4800 2.4700 2.4600	2.5300 2.5400 2.5500 2.5600	787 53 800 2500	1 2 4 5
CREEPYJAR	666,0000	17:00	8	670.00	-1.19 %	54	666.0000	676.0000	24	1	993	[+]
CRJ	656.00 680.00	604.0000 736.0000	17:00 17:00 17:00 16:46	1 1 2 18	666,0000 666,0000 666,0000 668,0000	1 2 1 2	3 21 3 51	664.0000 660.0000 658.0000 656.0000	678.0000 680.0000 682.0000 684.0000	142 58 30 27	4 7 3 3
PLAYWAY	247,0000	16:49	17	251.00	-1.20 %	25	247.0000	247.5000	7	1	232	[+]
PLW	246.00 251.00	226.0000 276.0000	16:47 16:40 16:39 16:39	2 1 27 1	247,0000 247,0000 246,0000 246,0000	5 3 7 2	122 18 233 13	246.0000 245.0000 244.0000 243.0000	248.0000 249.5000 250.0000 251.0000	100 21 89 86	1 2 4 3
TOYA	8,9800	17:00	7	9.12	-1.21 %	6	8.9800	9.0200	110	58	521	[+]
TOA	8.89 9.15	8.2100 10.0200	17:00 17:00 17:00 17:00	12 388 112 2	8,9800 8,9800 8,9800 8,9800	1 4 4 2	20 4304 1426 759	8.9400 8.9300 8.9000 8.8900	9.0300 9.0400 9.0500 9.0700	1067 442 700 300	4 1 1 1
KRKA	978,0000	13:08	1	990.00	-1.21 %	1	978.0000	990.0000	24	0	46	[+]
KRK	978.00 990.00	892.0000 1085.0000	12:57 11:56 11:53 10:06	1 1 1 2	990,0000 990,0000 990,0000 980,0000	1 1 1 3	2 1 2 4	970.0000 960.0000 952.0000 950.0000	998.0000 1000.0000 1005.0000 1025.0000	3 103 10 16	1 2 1 2
ATAL	56,3000	17:00	11	56.10	-1.23 %	9	56.3000	56.5000	24	7	367	[+]
1AT	56.00 57.00	50.5000 61.7000	16:44 16:43 16:35 16:35	52 1 5 4	56,5000 56,5000 56,3000 56,3000	7 4 3 1	582 115 33 2	56.0000 55.9000 55.8000 55.7000	57.0000 57.2000 57.8000 58.0000	150 200 10 650	1 1 1 2
INPRO	7,9500	14:28	137	8.05	-1.24 %	63	7.9500	8.0500	306	0	3	[+]
INP	7.95 8.05	7.2500 8.8500	14:28 11:16 11:16 09:03	81 176 24 1	7,9500 8,0500 8,0500 8,0500	3 3 3 1	1241 251 267 200	7.9000 7.8500 7.8000 7.7500	8.2500 8.3000 8.3500 8.5000	184 24 350 200	1 1 1 1
LOKUM	23,8000	14:03	7	23.80	-1.24 %	2	23.5000	23.8000	97	0	0	[+]
LKD	23.80 23.80	21.5000 26.1000	10:05 09:42 09:42 09:28	1 20 65 2	23,1000 23,0000 23,0000 23,5000	2 2 4 1	15 449 488 1	23.2000 23.1000 23.0000 22.8000	24.1000 24.3000 24.5000 24.6000	38 10 1 35	1 1 1 2
SYNEKTIK	284,0000	17:00	1	293.00	-1.25 %	2	283.4000	284.0000	125	23	6 462	[+]
SNT	281.80 293.60	263.8000 322.2000	17:00 17:00 17:00 17:00	1 7 10 1	284,0000 284,0000 284,0000 284,0000	2 2 3 1	21 26 56 130	282.8000 282.6000 282.4000 282.2000	284.2000 284.4000 284.8000 285.0000	135 82 53 56	4 1 2 3
DIGITANET	173,8000	17:00	2	177.40	-1.25 %	5	173.0000	173.8000	168	9	1 574	[+]
DIG	170.00 178.00	159.8000 195.0000	17:00 17:00 17:00 17:00	11 3 17 19	173,8000 173,8000 173,8000 173,8000	1 1 1 3	2 2 11 81	172.8000 172.6000 172.4000 172.0000	174.2000 174.4000 174.6000 174.8000	214 377 489 398	2 1 1 2
REMAK	11,8500	17:00	10	12.00	-1.25 %	20193	11.2000	11.8500	172	2	24	[+]
RMK	11.20 12.00	10.8000 13.2000	11:34 11:34 11:34 11:34	490 200 50 20	11,2000 11,2500 11,2500 11,3000	2 3 2 1	180 351 358 20	11.1000 11.0000 10.8000 10.7500	12.1000 12.1500 12.2000 12.5000	270 150 293 160	1 1 1 2
STAPORKOW	4,5000	15:42	150	4.56	-1.32 %	303	4.4400	4.5000	1624	2	7	[+]
ZUK	4.46 4.56	4.1200 5.0000	15:21 15:03 15:03 14:38	17 338 950 1	4,5000 4,4600 4,4600 4,5000	1 1 1 2	2000 298 3 175	4.4000 4.3200 4.3000 4.2200	4.5200 4.5400 4.5600 4.6000	308 200 643 2000	1 1 1 1
TENDERHUT	5,9200	16:01	11	5.90	-1.33 %	140	5.8800	5.9400	40	0	2	[+]
THG	5.90 5.92	5.3200 6.4800	16:01 09:12 09:12 09:12	189 50 20 20	5,9200 5,9000 5,9000 5,9000	1 1 1 1	38 40 25 40	5.8600 5.8200 5.8000 5.7800	5.9600 5.9800 6.0000 6.0200	40 50 50 50	1 1 1 1
NOVAVISGR	0,8870	16:32	45	0.89	-1.33 %	13	0.8760	0.8980	133	22	20	[+]
NVG	0.87 0.90	0.8030 0.9810	16:29 16:16 15:51 15:51	200 40 198 12	0,8980 0,8980 0,8980 0,8980	5 1 3 1	496 1698 2469 12	0.8730 0.8720 0.8700 0.8630	0.8990 0.9000 0.9100 0.9180	1433 10395 4948 300	2 3 4 1
AMREST	11,7000	17:03	90	12.00	-1.35 %	301	11.6800	11.7800	645	160	1 884	[+]
EAT	11.58 12.00	10.8000 13.2000	17:00 17:00 17:00 17:00	78 102 392 300	11,7000 11,7000 11,7000 11,7000	1 1 3 1	645 500 1252 80	11.6600 11.6200 11.6000 11.5600	11.8000 11.8200 11.8400 11.8600	8269 500 950 1000	5 1 1 2
SCPFL	142,0000	17:00	1	143.00	-1.39 %	34	142.0000	144.6000	30	2	273	[+]
SCP	141.40 144.80	128.8000 157.2000	17:00 17:00 17:00 16:48	71 34 2 10	142,0000 142,0000 142,0000 142,0000	1 1 2 3	1 33 31 42	141.8000 141.6000 141.4000 141.2000	144.8000 145.6000 145.8000 146.0000	188 41 140 270	2 1 2 1
CYFRPLSAT	11,9100	17:01	54	12.05	-1.41 %	7787	11.9100	11.9500	250	388	4 637	[+]
CPS	11.84 12.08	10.8450 13.2550	17:01 17:01 17:00 17:00	100 46 2954 664	11,9100 11,9100 11,9100 11,9100	2 7 2 2	101 12640 40 2346	11.9050 11.9000 11.8950 11.8900	11.9600 11.9800 11.9950 12.0000	2542 200 100 1493	2 1 1 2
MOSTALWAR	6,9800	16:35	129	6.96	-1.41 %	157	6.9600	7.0000	1998	1	10	[+]
MSW	6.96 7.08	6.2800 7.6400	15:33 15:27 14:24 14:24	100 71 10 1	6,9600 6,9800 6,9800 6,9800	1 4 1 1	20 536 200 2	6.9400 6.9200 6.9000 6.8800	7.0400 7.0800 7.1000 7.1400	209 718 447 241	1 4 2 2
BEST	27,6000	16:35	45	27.60	-1.43 %	46	27.2000	27.8000	118	1	34	[+]
BST	27.60 27.60	25.0000 30.2000	15:57 10:40 10:40 10:30	1181 4 6 11	27,6000 27,6000 27,6000 28,0000	4 1 1 1	762 71 20 80	27.0000 26.6000 26.0000 25.2000	28.0000 29.0000 29.4000 30.6000	1290 41 20 154	2 1 1 2
3RGAMES	0,6700	16:41	1000	0.68	-1.47 %	947	0.6700	0.6740	354	2	1	[+]
3RG	0.66 0.68	0.6120 0.7480	16:38 14:54 14:47 14:47	2 15 38 67	0,6740 0,6700 0,6700 0,6720	1 2 1 2	25 8879 4000 1855	0.6640 0.6580 0.6540 0.6440	0.6780 0.6800 0.6900 0.6960	601 5556 162 310	2 4 1 1
LUBAWA	9,4000	17:03	186	9.50	-1.47 %	639	9.4000	9.4050	507	288	2 735	[+]
LBW	9.38 9.64	8.5500 10.4500	17:03 17:00 17:00 17:00	20 200 100 128	9,4000 9,4000 9,4000 9,4000	3 2 1 1	1535 332 1500 16	9.3900 9.3850 9.3800 9.3750	9.4100 9.4200 9.4250 9.4350	16 379 274 16	2 2 2 2
DATAWALK	164,5400	17:04	7	168.66	-1.47 %	3	164.5400	165.9800	32	15	2 457	[+]
DAT	162.70 172.18	151.8000 185.5200	17:00 17:00 17:00 16:49	1 12 13 2	164,5400 164,5400 164,5400 166,4800	1 6 1 1	10 397 11 3	164.1000 164.0000 163.8000 163.6000	166.0000 166.4800 166.7800 167.5000	16 36 345 15	1 1 1 1
VOTUM	46,5000	17:00	1	47.00	-1.48 %	69	46.5000	47.0000	262	6	270	[+]
VOT	46.40 47.25	42.3000 51.7000	17:00 17:00 17:00 17:00	4 18 1 20	46,5000 46,5000 46,5000 46,5000	1 1 1 1	25 1 20 30	46.3000 46.2500 46.1500 46.1000	47.1000 47.1500 47.2000 47.2500	103 53 212 117	1 1 3 3
SKYLINE	1,3200	16:09	774	1.34	-1.49 %	4908	1.3200	1.4200	5282	1	1	[+]
SKL	1.32 1.34	1.2100 1.4700	16:09 09:50 09:20 09:00	226 1274 100 1073	1,3400 1,3400 1,3400 1,3400	1 1 1 1	1666 3000 4000 5000	1.3100 1.3000 1.2500 1.2000	1.4400 1.4900 1.5000 1.5400	28 4015 3911 7371	1 2 1 2
ESOTIQ	32,1000	16:44	6	32.70	-1.53 %	57	32.1000	32.7000	93	1	34	[+]
EAH	32.10 32.80	29.5000 35.9000	16:34 15:56 14:03 14:03	5 20 57 6	32,7000 32,1000 32,1000 32,1000	3 1 4 1	362 50 110 75	32.0000 31.9000 31.8000 31.7000	32.8000 32.9000 33.0000 33.1000	133 124 556 20	3 2 2 1
CYBERFLKS	179,0000	17:00	27	185.00	-1.54 %	29	178.8000	179.6000	79	17	3 092	[+]
CBF	178.80 185.00	166.6000 203.5000	17:00 17:00 17:00 17:00	30 19 2 8	179,0000 179,0000 179,0000 179,0000	4 2 8 15	124 21 38 255	178.6000 178.4000 178.2000 178.0000	180.0000 180.2000 180.8000 181.0000	39 210 287 151	1 1 3 1
SKARBIEC	31,0000	15:17	1	31.50	-1.59 %	43	31.0000	31.5000	103	1	31	[+]
SKH	30.60 31.50	28.4000 34.6000	15:09 15:03 15:03 15:03	1 45 289 70	31,5000 31,5000 31,5000 31,2000	1 2 1 1	50 333 155 250	30.8000 30.6000 30.5000 30.4000	31.6000 31.7000 31.8000 32.0000	1239 43 213 30	1 1 1 1
IMCOMPANY	30,9000	17:00	5	31.50	-1.59 %	380	30.1000	30.9000	365	4	130	[+]
IMC	29.60 31.60	28.4000 34.6000	13:55 13:29 13:28 13:28	474 20 17 18	31,0000 31,6000 31,0000 31,0000	2 1 2 2	31 50 105 663	29.8000 29.7000 29.6000 29.5000	31.0000 31.6000 31.9000 32.5000	1000 358 53 200	1 1 1 1
PZU	63,6000	17:02	32	65.04	-1.61 %	14137	63.6000	63.6600	863	2 328	148 105	[+]
PZU	63.10 65.10	58.5400 71.5400	17:01 17:00 17:00 17:00	500 17105 2895 10000	63,6000 63,6000 63,6000 63,6000	1 2 3 3	1297 5676 15894 33750	63.5800 63.5600 63.5400 63.5200	63.6800 63.7600 63.8000 63.8200	14914 14914 120 34675	1 1 2 2
PCFGROUP	3,6000	17:00	1	3.66	-1.64 %	5500	3.5550	3.6000	9899	10	36	[+]
PCF	3.55 3.66	3.2950 4.0250	16:49 16:49 16:48 16:40	25 500 24 10	3,6350 3,5550 3,5500 3,6300	1 1 1 1	647 4051 29 3	3.5500 3.5400 3.5100 3.5050	3.6350 3.6400 3.6450 3.6500	130 395 479 180	1 1 1 2
ONEMORE	2,4950	17:00	500	2.55	-1.77 %	1000	2.4500	2.4950	1479	131	327	[+]
OML	2.44 2.57	2.2950 2.7950	17:00 16:49 16:49 16:48	500 50 4000 570	2,4950 2,5000 2,4400 2,4500	1 3 2 1	500 5400 800 5464	2.4450 2.4400 2.4350 2.4300	2.5000 2.5050 2.5100 2.5150	6550 300 1400 1500	3 1 2 2
NEWAG	109,0000	17:00	108	111.00	-1.80 %	222	109.0000	109.4000	89	11	1 227	[+]
NWG	108.80 112.20	99.9000 122.0000	17:00 17:00 17:00 17:00	2 2 11 27	109,0000 109,0000 109,0000 109,0000	8 4 1 5	220 122 2 466	108.8000 108.6000 108.4000 108.2000	110.0000 110.2000 111.0000 111.2000	81 421 164 230	4 4 2 3
AMICA	54,6000	17:03	16	56.00	-1.80 %	20	54.6000	54.8000	25	16	884	[+]
AMC	54.50 56.40	50.4000 61.6000	17:00 17:00 17:00 17:00	14 16 35 1	54,6000 54,6000 54,6000 54,6000	8 2 4 8	756 110 190 1131	54.5000 54.4000 54.2000 54.1000	55.0000 55.1000 55.5000 55.9000	93 219 2 17	2 1 1 2
ENELMED	21,4000	17:00	2	21.80	-1.83 %	193	21.0000	21.4000	28	1	16	[+]
ENE	20.80 21.80	19.7000 23.8000	15:54 13:52 12:03 10:50	23 6 8 5	21,0000 21,0000 21,0000 20,8000	1 2 2 1	25 270 150 100	20.6000 20.4000 20.0000 19.5000	21.6000 22.2000 22.4000 22.6000	85 60 28 70	1 1 1 1
PASSUS	132,5000	17:00	7	137.50	-1.85 %	14	132.0000	133.5000	21	7	952	[+]
PAS	130.00 137.50	124.0000 151.0000	17:00 16:49 16:49 16:49	4 6 3 1	132,5000 132,0000 132,0000 132,0000	4 14 9 30	29 314 101 376	131.5000 131.0000 130.5000 130.0000	134.0000 134.5000 135.0000 135.5000	282 446 288 150	2 3 5 4
ACTION	29,2500	16:48	30	30.00	-1.85 %	4	29.2500	29.4500	113	9	266	[+]
ACT	29.00 30.00	27.0000 33.0000	16:22 15:30 15:28 15:28	70 10 5 13	29,2500 29,5000 29,0000 29,0000	2 2 3 1	163 145 146 1000	29.0500 29.0000 28.9500 28.8000	29.5000 29.6000 29.8000 29.9000	184 52 91 60	1 1 2 1
INC SA	2,1100	17:00	15	2.18	-1.86 %	9	2.0700	2.1100	35	6	12	[+]
INC	2.06 2.18	1.9650 2.3900	16:12 14:19 14:19 13:53	5 2000 212 3	2,0700 2,1000 2,0900 2,0900	3 2 4 1	1833 3016 5550 2500	2.0600 2.0400 2.0000 1.9500	2.1300 2.1500 2.1600 2.1800	100 1610 2337 825	1 1 2 1
DECORA	73,4000	17:00	65	74.80	-1.87 %	19	73.4000	75.8000	33	1	63	[+]
DCR	73.40 75.40	67.4000 82.2000	17:00 17:00 17:00 17:00	20 51 1 41	73,4000 73,4000 73,4000 73,4000	1 1 1 1	113 20 7 50	73.2000 73.0000 72.4000 72.2000	76.0000 76.4000 76.6000 76.8000	620 65 105 94	3 1 1 4
ATENDE	3,1300	17:00	544	3.19	-1.88 %	647	3.1300	3.1700	80	45	138	[+]
ATD	2.97 3.19	2.8800 3.5000	16:48 16:43 16:17 16:12	71 400 1 428	3,1300 3,1300 3,1600 3,1600	1 1 1 3	17 413 1500 1002	3.1200 3.0900 3.0600 3.0400	3.1800 3.1900 3.2000 3.2100	800 3 5 10	1 1 1 1
MEDICALG	28,3000	17:00	21	28.95	-1.91 %	35	28.0500	28.3000	179	17	480	[+]
MDG	27.80 29.10	26.1000 31.8000	16:49 16:49 16:49 16:49	17 1 80 1	28,4000 28,4000 28,3500 28,3000	1 4 7 2	20 291 342 76	27.9000 27.8500 27.8000 27.7500	28.4000 28.5000 28.6500 28.8000	83 439 110 61	1 1 1 2
ASSECOPOL	173,3000	17:00	71	177.80	-1.92 %	20	172.8000	173.3000	366	150	25 947	[+]
ACP	169.80 177.90	160.1000 195.5000	17:00 17:00 17:00 17:00	29 1 500 112	173,3000 173,3000 173,3000 173,3000	1 3 3 3	417 443 789 391	172.6000 172.5000 172.4000 172.3000	173.4000 173.5000 173.6000 173.7000	560 1162 129 107	2 2 2 2
KGL	10,1000	15:50	1	10.30	-1.94 %	58	10.0000	10.1000	799	0	0	[+]
KGL	10.00 10.30	9.3000 11.3000	09:20 09:00 09:00 12:10	4 1 1 100	10,0000 10,3000 10,3000 10,1000	1 1 1 1	10 7 100 7	9.8000 9.5000 8.9000 5.0000	10.3000 10.8000 10.9000 11.0000	778 2269 271 319	1 2 1 2
COLUMBUS	4,5000	17:00	560	4.59	-1.96 %	252	4.5000	4.5250	1	15	69	[+]
CLC	4.40 4.63	4.1350 5.0400	16:48 16:20 16:12 16:11	2447 11 465 35	4,5300 4,5000 4,5200 4,5200	1 2 1 1	1 19 1 3	4.4550 4.4500 4.4350 4.4200	4.5300 4.5500 4.5750 4.5900	21 14 300 5	1 2 1 2
KRAKCHEM	0,3970	16:48	20	0.40	-1.98 %	1427	0.3880	0.3970	893	8	3	[+]
KCH	0.39 0.40	0.3600 0.4400	16:11 16:11 16:11 13:41	1187 100 500 913	0,3910 0,3930 0,3930 0,3950	1 1 1 1	2000 1207 30 50	0.3870 0.3860 0.3800 0.3740	0.3980 0.3990 0.4040 0.4050	3983 2819 1266 14000	2 1 1 1
KOGENERA	72,8000	17:00	20	74.30	-2.02 %	25	72.8000	73.1000	117	3	253	[+]
KGN	72.00 74.30	66.9000 81.7000	17:00 16:49 16:35 16:34	30 25 1 2	72,8000 72,9000 73,1000 73,1000	1 1 1 3	40 60 100 283	72.6000 72.5000 72.4000 72.3000	73.4000 73.6000 73.7000 74.1000	230 207 473 39	1 1 2 1
PEKABEX	11,7500	17:00	202	12.05	-2.08 %	1000	11.6500	11.7500	437	14	161	[+]
PBX	11.35 12.05	10.8500 13.2500	17:00 17:00 17:00 17:00	5 130 221 1834	11,7500 11,7500 11,7500 11,7500	1 3 2 1	103 304 374 2	11.4000 11.3500 11.3000 11.2500	11.8000 11.9000 11.9500 12.0000	6 2 340 1748	2 1 5 5
DIAG	175,0000	17:00	3	180.90	-2.10 %	103	175.0000	175.8000	2	19	3 266	[+]
DIA	175.00 180.90	162.8500 198.9500	17:00 17:00 17:00 17:00	8 11 8 9	175,0000 175,0000 175,0000 175,0000	1 1 1 3	1 6 1 51	174.9500 174.8500 174.6000 174.5000	176.0000 176.5000 177.0000 177.5000	243 125 10 25	1 3 1 1
COMPREMUM	1,1600	17:00	5716	1.19	-2.11 %	264	1.1600	1.1800	6120	115	138	[+]
CPR	1.16 1.25	1.0750 1.3050	17:00 16:46 16:46 16:46	20 4000 100 50	1,1600 1,1600 1,1600 1,1650	2 2 2 1	5350 2300 2480 9323	1.1550 1.1500 1.1400 1.1350	1.1900 1.1950 1.2000 1.2100	2610 5287 5000 1964	2 1 1 1
SANTANDER	41,9450	17:00	1	45.00	-2.18 %	80	41.4300	42.8500	150	6	248	[+]
SAN	41.44 45.00	40.5000 49.5000	16:48 16:48 16:47 16:45	1 99 10 1	41,8550 41,4650 41,8500 41,9900	1 1 1 1	32 100 600 61	41.2000 40.7000 40.0000 39.7000	43.5500 43.8000 45.0000 46.8500	86 32 193 150	1 1 3 1
URTESTE	48,9000	12:04	7	50.00	-2.20 %	100	48.0000	48.9000	13	0	9	[+]
URT	46.00 50.00	45.0000 55.0000	12:04 11:32 11:32 11:32	8 8 5 10	48,9000 46,0000 46,1000 46,1000	1 1 2 1	5 5 6 10	47.0000 46.5000 46.3000 46.2000	49.5000 49.9000 50.0000 50.8000	10 10 17 5	1 1 1 1
PANOVA	15,5500	17:00	1	15.60	-2.20 %	190	15.3500	15.5500	284	5	71	[+]
NVA	15.30 15.60	14.0500 17.1500	16:09 16:09 16:09 16:09	10 110 276 300	15,3000 15,3500 15,4000 15,4000	1 2 2 2	240 498 116 2	15.3000 15.2500 15.2000 15.1500	15.6000 15.6500 15.7000 15.9000	10 111 169 100	1 1 1 1
TSGAMES	105,6000	17:00	10	107.00	-2.22 %	92	105.6000	107.0000	753	9	976	[+]
TEN	105.60 108.00	96.3000 117.6000	17:00 17:00 17:00 17:00	7 6 13 4	105,6000 105,6000 105,6000 105,6000	1 1 11 3	13 10 1484 149	105.4000 105.2000 105.0000 104.8000	107.2000 107.4000 107.6000 107.8000	285 300 205 213	2 2 2 2
ALLEGRO	27,5800	17:04	200	28.50	-2.22 %	8338	27.5800	27.5850	3696	3 684	102 423	[+]
ALE	27.58 28.51	25.6500 31.3500	17:00 17:00 17:00 17:00	1414 2282 55 50	27,5800 27,5800 27,5800 27,5800	1 2 3 2	2161 46 7251 116	27.5750 27.5700 27.5600 27.5550	27.5900 27.6000 27.6050 27.6150	29767 5841 19876 1794	2 2 2 2
LPP	19 445,0000	17:02	1	19,930.00	-2.38 %	6	19445.0000	19455.0000	12	3	65 453	[+]
LPP	19,310.00 20,000.00	17940.0000 21920.0000	17:01 17:01 17:00 17:00	3 10 3 1	19 445,0000 19 445,0000 19 445,0000 19 445,0000	1 1 3 2	2 1 13 4	19440.0000 19415.0000 19400.0000 19395.0000	19460.0000 19465.0000 19470.0000 19480.0000	2 2 8 1	1 2 2 1
BENEFIT	3 670,0000	17:00	2	3,835.00	-2.39 %	5	3670.0000	3675.0000	2	3	9 674	[+]
BFT	3,645.00 3,835.00	3455.0000 4215.0000	17:00 17:00 17:00 17:00	3 1 1 1	3 670,0000 3 670,0000 3 670,0000 3 670,0000	1 5 2 7	12 25 67 60	3665.0000 3660.0000 3655.0000 3650.0000	3680.0000 3685.0000 3690.0000 3695.0000	2 17 2 3	1 3 2 1
11B	135,6000	17:00	6	139.90	-2.45 %	14	135.6000	135.9000	56	5	643	[+]
11B	135.00 139.90	126.0000 153.8000	17:00 17:00 17:00 17:00	9 1 3 20	135,6000 135,6000 135,6000 135,6000	2 1 5 1	63 10 84 20	135.5000 135.4000 135.3000 135.2000	136.0000 136.2000 136.4000 136.5000	227 16 9 11	2 1 1 2
IMMOBILE	3,9700	17:01	282	4.04	-2.46 %	458	3.9700	3.9900	1000	7	27	[+]
GKI	3.97 4.06	3.6400 4.4400	17:00 17:00 16:48 16:47	500 1 218 134	3,9700 3,9700 4,0000 4,0000	2 2 2 1	403 852 690 300	3.9600 3.9500 3.9200 3.9100	4.0200 4.0600 4.0900 4.1500	782 900 107 502	1 1 1 1
NTTSYSTEM	11,5500	17:00	423	11.90	-2.53 %	256	11.5000	11.8500	263	1	6	[+]
NTT	11.55 11.90	10.7500 13.0500	16:05 16:05 14:57 12:03	100 10 1 1	11,5500 11,5500 11,9000 11,9000	1 1 1 3	150 400 400 360	11.4000 11.3000 11.2000 11.1500	11.9500 12.0000 12.1000 12.2000	270 125 1632 216	2 2 1 2
CREOTECH	692,0000	17:01	36	715.00	-2.54 %	112	692.0000	695.0000	5	8	5 815	[+]
CRI	683.00 715.00	644.0000 786.0000	17:00 17:00 17:00 17:00	10 1 4 4	692,0000 692,0000 692,0000 692,0000	1 7 3 3	30 72 27 8	691.0000 688.0000 687.0000 686.0000	697.0000 698.0000 700.0000 701.0000	1 2 1260 67	1 1 2 1
HYDROTOR	17,0000	13:16	126	17.45	-2.58 %	107	17.1000	17.8000	422	0	3	[+]
HDR	17.00 17.80	15.7500 19.1500	13:16 13:16 10:08 09:00	10 32 2 14	17,1500 17,4500 17,8000 17,4500	1 1 1 1	50 20 100 80	16.9500 16.8000 16.6000 16.1500	18.0000 18.2000 18.4000 18.5000	903 581 14 8	4 2 1 1
QUERCUS	11,2500	16:31	161	11.50	-2.60 %	10	11.1000	11.2500	2732	16	180	[+]
QRS	11.10 11.50	10.3500 12.6500	16:26 16:14 16:14 16:14	100 201 1799 1000	11,2500 11,1000 11,1000 11,1000	1 4 1 5	50 642 30 1573	11.0500 11.0000 10.9500 10.9000	11.3000 11.3500 11.6000 11.6500	799 1480 2000 45	1 1 1 1
SONEL	14,8000	14:34	110	15.20	-2.63 %	62	14.8000	15.0000	20	0	7	[+]
SON	14.80 15.20	13.7000 16.7000	13:15 13:15 13:14 13:14	41 26 3 10	14,8000 14,8500 14,9000 14,9000	3 3 2 1	127 284 55 40	14.7500 14.7000 14.6500 14.6000	15.1000 15.1500 15.2000 15.2500	76 50 32 25	3 1 2 1
POLIMEXMS	8,0000	17:00	280	8.26	-2.68 %	45646	8.0000	8.0300	1974	718	5 756	[+]
PXM	7.94 8.28	7.4400 9.0800	17:00 17:00 17:00 17:00	1585 1 288 136	8,0000 8,0000 8,0000 8,0000	8 7 5 4	6302 5888 9291 2315	7.9900 7.9800 7.9700 7.9600	8.0400 8.0600 8.0800 8.0900	400 969 5172 13706	1 1 3 6
DINOPL	40,1500	17:04	300	41.27	-2.71 %	15	40.1400	40.1500	1460	2 051	82 735	[+]
DNP	40.07 41.28	37.1500 45.3900	17:01 17:00 17:00 17:00	33 431 5 151	40,1500 40,1500 40,1500 40,1500	1 2 1 6	34 251 1312 721	40.1300 40.1200 40.1100 40.1000	40.1600 40.1700 40.1800 40.2000	675 9449 58 559	2 2 2 3
MWTRADE	2,7600	16:43	3	2.76	-2.82 %	1002	2.6200	2.7600	997	0	0	[+]
MWT	2.76 2.76	2.5000 3.0200	09:00 15:57 10:05 09:21	2 955 1 4	2,8400 2,8000 2,8200 2,8200	2 1 1 2	1001 500 200 502	2.6000 2.5800 2.5400 2.5200	2.7800 2.8400 2.9000 3.0000	1000 1010 1000 45	1 3 1 1
ZABKA	20,5000	17:02	250	21.15	-2.84 %	25012	20.4900	20.5000	16979	2 837	58 662	[+]
ZAB	20.42 21.15	19.0350 23.2600	17:02 17:01 17:01 17:00	100 100 10 200	20,5000 20,5000 20,5000 20,5000	6 4 5 3	35977 8741 5520 17424	20.4800 20.4700 20.4600 20.4500	20.5800 20.5900 20.6100 20.6200	20 2 100 10	1 2 1 1
TRAKCJA	4,1450	17:00	1762	4.38	-2.93 %	3500	4.1400	4.2000	2000	85	360	[+]
TRK	4.15 4.38	3.9450 4.8150	17:00 17:00 17:00 17:00	4004 500 1000 300	4,1450 4,1450 4,1450 4,1450	1 2 5 2	1762 2242 4862 510	4.1350 4.1300 4.1200 4.1150	4.2200 4.2300 4.2400 4.2550	609 940 2563 2332	2 1 2 2
EUROCASH	6,0950	17:03	105	6.27	-2.95 %	22	6.0950	6.1300	555	93	574	[+]
EUR	6.10 6.31	5.6450 6.8950	17:03 17:00 17:00 17:00	95 431 220 40	6,0950 6,0950 6,0950 6,0950	4 2 4 1	7657 251 3254 555	6.0900 6.0850 6.0800 6.0750	6.1600 6.1650 6.1700 6.1800	304 2 486 2455	3 1 1 2
GTC	2,6000	17:00	42	2.66	-2.99 %	12	2.6000	2.6200	1276	5	13	[+]
GTC	2.60 2.69	2.4000 2.9200	17:00 16:48 16:32 16:18	1 5 1250 34	2,6000 2,6200 2,6200 2,6200	4 1 1 3	99 1000 500 4455	2.5900 2.5800 2.5700 2.5600	2.6500 2.6600 2.6700 2.6800	5 5 1005 5	1 1 2 1
ORANGEPL	13,2450	17:00	4504	13.66	-3.00 %	5002	13.2450	13.3100	4	1 500	19 909	[+]
OPL	13.09 13.79	12.2900 15.0200	17:00 17:00 17:00 17:00	91 378 805 1221	13,2450 13,2450 13,2450 13,2450	2 2 2 2	8625 12616 615 236	13.2400 13.2350 13.2250 13.2200	13.3350 13.3400 13.3450 13.3500	23694 21654 4239 142652	3 1 2 8
PKPCARGO	14,2100	17:00	107	14.64	-3.00 %	93	14.2100	14.3000	2450	72	1 042	[+]
PKP	14.20 14.64	13.1800 16.1000	17:00 17:00 17:00 17:00	133 67 15 80	14,2100 14,2100 14,2100 14,2100	1 2 1 2	100 250 1000 600	14.1900 14.1700 14.1600 14.1500	14.3900 14.4000 14.4200 14.4400	130 1221 543 5000	2 3 1 1
RAINBOW	138,6000	17:00	13	144.00	-3.08 %	596	138.6000	139.0000	1	44	6 109	[+]
RBW	138.10 144.60	129.6000 158.4000	17:00 17:00 17:00 17:00	2 11 13 20	138,6000 138,6000 138,6000 138,6000	5 3 9 3	1418 140 130 228	138.5000 138.3000 138.2000 138.1000	139.1000 139.2000 139.5000 139.8000	9 1 256 8	3 1 4 2
MONDAY	93,5000	17:03	30	96.70	-3.11 %	6121	93.5000	93.5600	4	421	39 906	[+]
MDV	93.50 97.00	87.0400 106.3500	17:02 17:01 17:01 17:01	10 31 25 1000	93,5000 93,5000 93,5000 93,5000	2 1 1 5	15 3 577 162	93.4800 93.4600 93.4200 93.4000	93.6000 93.6200 93.6400 93.6600	14 402 24 12	2 2 2 2
ONESANO	0,6200	17:00	7	0.64	-3.12 %	3313	0.6200	0.6580	54	36	23	[+]
ONO	0.62 0.67	0.5760 0.7040	17:00 17:00 17:00 17:00	25 4000 50 50	0,6200 0,6200 0,6200 0,6200	1 1 1 1	2000 3268 20 201	0.6180 0.6120 0.6060 0.6040	0.6680 0.6700 0.6760 0.6780	1316 2729 25 499	1 1 1 1
OPTEAM	3,0800	17:00	94	3.18	-3.14 %	875	3.0800	3.1800	9500	1	4	[+]
OPM	3.08 3.18	2.8800 3.4800	17:00 17:00 14:55 14:55	425 231 300 154	3,0800 3,0800 3,1200 3,1200	1 1 1 1	100 2500 100 100	3.0600 3.0400 3.0000 1.8000	3.2000 3.4400 3.7000 3.7200	7854 1 38 828	6 1 1 1
CDRL	7,6500	16:44	6	8.00	-3.16 %	984	7.6500	7.9500	956	2	12	[+]
CDL	7.65 8.00	7.2000 8.8000	16:25 15:57 15:57 11:58	4 990 300 200	7,9500 7,7000 7,7500 8,0000	1 1 1 2	1 200 1 550	7.6000 7.5000 7.3000 7.2000	8.0000 8.4000 8.5000 9.0000	799 258 1411 300	1 1 1 1
FON	1,8050	13:20	1400	0.00	-3.22 %	3230	1.7850	1.8000	100	0	0	[+]
FON	0.00 0.00	1.6800 2.0500	12:12 10:37 10:37 10:37	1 349 156 3215	1,7850 1,7850 1,8000 1,8000	1 2 1 1	2000 1492 1172 1192	1.7800 1.7600 1.7200 1.6800	1.8550 1.8600 1.8650 1.9000	813 1000 1900 500	1 2 1 1
WIKANA	7,4000	15:06	1000	7.35	-3.27 %	400	7.2000	7.4000	20	4	30	[+]
WIK	7.25 7.60	6.6500 8.0500	12:26 12:26 12:18 10:57	1 598 438 10	7,6000 7,5000 7,2500 7,5500	1 1 1 0	1100 1000 100 0	7.0500 6.8000 6.4000 0.0000	7.6000 8.1000 8.1500 8.3000	553 300 785 1370	1 1 2 3
KGHM	293,0000	17:04	15	297.50	-3.30 %	1334	292.9000	293.0000	2065	872	257 578	[+]
KGH	292.50 299.80	267.8000 327.2000	17:04 17:04 17:03 17:03	50 18 50 5	293,0000 293,0000 293,0000 293,0000	5 2 4 11	321 464 1974 3822	292.8000 292.7000 292.6000 292.5000	293.3000 293.5000 294.0000 294.1000	123 393 162 24	2 2 1 1
SANWIL	1,3000	15:37	2	1.35	-3.35 %	4959	1.3000	1.3400	2286	6	8	[+]
SNW	1.30 1.35	1.2150 1.4750	10:52 10:52 10:52 10:52	1358 996 250 986	1,3050 1,3100 1,3150 1,3200	1 2 1 1	960 1500 1390 1000	1.2950 1.2900 1.2850 1.2800	1.3450 1.3550 1.3600 1.3650	3027 965 1000 2346	2 1 1 2
LARQ	2,0200	13:21	500	2.09	-3.35 %	100	2.0200	2.0900	1000	6	11	[+]
LRQ	2.02 2.09	1.8850 2.2900	10:52 10:52 09:06 09:01	200 50 2688 1294	2,0200 2,0200 2,0900 2,0900	1 1 2 1	6 250 3283 357	2.0000 1.9600 1.9150 1.8600	2.1000 2.1900 2.2000 2.2300	1580 1531 2770 3769	1 1 3 1
ENTER	56,9000	17:00	13	58.90	-3.40 %	159	56.7000	56.9000	67	18	1 041	[+]
ENT	56.40 58.90	53.1000 64.7000	17:00 17:00 17:00 17:00	141 9 1 5	56,9000 56,9000 56,9000 56,9000	5 3 3 1	68 120 425 137	56.6000 56.5000 56.4000 56.3000	57.0000 57.1000 57.4000 57.5000	38 100 20 228	2 1 1 1
PEPCO	25,5800	17:01	2500	26.74	-3.65 %	2858	25.5800	25.6000	200	984	25 316	[+]
PCO	25.40 26.74	24.0700 29.4100	17:00 17:00 17:00 17:00	690 1050 91 124	25,5800 25,5800 25,5800 25,5800	2 2 2 2	2875 424 1374 28	25.5700 25.5600 25.5500 25.5400	25.7300 25.7400 25.7500 25.7700	10022 100 2159 10033	2 1 1 3
BETACOM	5,2000	15:15	1850	5.40	-3.70 %	1000	5.0500	5.1500	1710	3	13	[+]
BCM	5.20 5.45	4.8600 5.9000	12:00 12:00 11:33 11:33	43 57 43 12	5,2500 5,3000 5,3000 5,3000	2 1 1 1	1154 1850 828 170	5.0000 4.9200 4.9000 4.8000	5.2000 5.4000 5.4500 5.5000	2100 50 10924 218	1 1 3 3
DGA	22,8000	16:45	100	22.80	-3.80 %	222	22.4000	22.8000	136	1	15	[+]
DGA	22.70 22.80	20.6000 25.0000	15:32 11:52 11:16 11:16	4 100 340 100	22,8000 22,8000 22,7000 22,8000	1 1 1 1	58 46 20 395	22.0000 21.8000 21.2000 19.0000	23.7000 23.8000 24.7000 24.8000	122 329 85 303	2 1 1 1
ENEA	21,0800	17:01	70	21.98	-4.01 %	1144	21.0600	21.1000	200	300	6 308	[+]
ENA	20.60 22.00	19.7900 24.1600	17:00 17:00 17:00 17:00	546 24 270 137	21,0800 21,0800 21,0800 21,0800	2 2 4 3	43 475 1546 93	21.0400 21.0200 21.0000 20.9800	21.1200 21.1800 21.2200 21.2400	100 542 506 210	1 1 1 1
ZREMB	10,6400	17:00	255	11.00	-4.14 %	1118	10.6400	10.7000	382	46	496	[+]
ZRE	10.50 11.08	9.9000 12.1000	17:00 16:49 16:49 16:45	100 212 103 450	10,6400 10,6400 10,6400 10,6400	2 3 1 4	600 1546 100 333	10.6200 10.6000 10.5800 10.5400	10.8200 10.8400 10.8600 10.9000	180 590 350 444	1 2 1 1
LESS	0,2300	16:36	100	0.24	-4.17 %	5300	0.2280	0.2300	380	24	6	[+]
LES	0.23 0.24	0.2160 0.2640	16:34 16:34 14:52 14:52	9955 45 500 3599	0,2260 0,2260 0,2300 0,2300	2 1 2 4	14045 73 25226 15232	0.2260 0.2250 0.2220 0.2200	0.2390 0.2400 0.2430 0.2440	100 986 6000 7322	1 1 1 1
ATREM	50,0000	17:02	50	52.00	-4.21 %	186	49.9000	50.0000	79	12	623	[+]
ATR	49.30 52.00	46.8000 57.2000	17:02 17:01 17:01 17:00	41 80 1 16	50,0000 50,0000 50,0000 50,0000	6 3 7 8	85 66 288 790	49.8000 49.7000 49.6000 49.5000	50.2000 50.4000 50.6000 50.8000	197 391 175 1384	2 1 2 4
PGE	9,3860	17:04	129	9.79	-4.22 %	3267	9.3860	9.3900	140250	4 723	44 654	[+]
PGE	9.30 9.79	8.8160 10.7700	17:01 17:01 17:01 17:01	1719 131 2137 620	9,3860 9,3860 9,3860 9,3860	2 1 6 3	2340 1000 7887 4859	9.3840 9.3820 9.3800 9.3760	9.4000 9.4040 9.4060 9.4100	1783 58 39 1301	2 1 1 2
EUROTEL	27,2000	17:00	4	27.00	-4.23 %	161	27.1000	27.2000	196	10	265	[+]
ETL	26.00 27.40	24.3000 29.7000	16:40 16:29 16:29 15:31	1 2 49 50	27,3000 27,3000 27,3000 27,2000	4 2 2 2	490 550 160 21	27.0000 26.8000 26.6000 26.5000	27.3000 27.4000 27.5000 27.6000	298 1325 250 50	2 4 2 1
AIGAMES	0,8040	14:58	25	0.89	-4.29 %	390	0.8060	0.8800	10512	10	9	[+]
ALG	0.80 0.89	0.8000 0.9760	12:40 12:40 09:55 09:48	27 200 100 100	0,8800 0,8800 0,8040 0,8800	1 1 1 1	875 2490 5 14	0.8040 0.8000 0.7320 0.7240	0.8820 0.8860 0.8900 0.9000	1819 6120 1049 905	1 3 2 1
MONNARI	5,7400	17:02	100	6.00	-4.33 %	350	5.7200	5.7400	1144	13	76	[+]
MON	5.74 6.00	5.4000 6.6000	17:02 17:00 16:45 16:45	82 173 570 2	5,7400 5,7400 5,7600 5,7600	3 1 1 1	1310 1000 1455 1000	5.7000 5.6400 5.5400 5.5200	5.8000 5.8400 5.8600 5.8800	448 1355 49 102	1 2 2 2
COALENERG	2,6200	17:00	1078	2.67	-4.38 %	1590	2.6200	2.7000	100	65	172	[+]
CLE	2.62 2.74	2.4100 2.9300	17:00 17:00 17:00 17:00	777 670 50 50	2,6200 2,6200 2,6200 2,6200	4 8 2 3	2994 9315 879 5467	2.6100 2.6000 2.5900 2.5800	2.7300 2.7800 2.7900 2.8000	825 1000 1000 4200	1 1 1 4
IFSA	0,1375	17:01	3791	0.14	-4.51 %	6257	0.1375	0.1415	30000	268	37	[+]
IFR	0.13 0.14	0.1190 0.1610	17:00 17:00 15:27 15:25	10000 1200 68 9	0,1375 0,1375 0,1370 0,1415	2 1 1 2	19328 10000 14400 20000	0.1370 0.1365 0.1355 0.1350	0.1425 0.1430 0.1450 0.1460	5000 25000 24900 2980	1 1 1 1
BUDIMEX	699,0000	17:00	11	734.00	-4.77 %	68	699.0000	700.0000	100	49	34 910	[+]
BDX	693.80 734.60	660.6000 807.4000	17:00 17:00 17:00 17:00	9 48 10 10	699,0000 699,0000 699,0000 699,0000	1 2 3 2	52 18 116 10	698.8000 698.6000 698.4000 698.2000	700.4000 701.0000 702.0000 702.4000	14 40 2 1	1 1 1 1
TAURONPE	9,3960	17:04	200	9.96	-4.82 %	14107	9.3960	9.4100	142	5 753	54 060	[+]
TPE	9.15 9.96	8.9640 10.9550	17:00 17:00 17:00 17:00	925 1050 200 1111	9,3960 9,3960 9,3960 9,3960	2 2 2 2	1499 3735 11790 274	9.3920 9.3900 9.3880 9.3860	9.4500 9.4600 9.4800 9.4820	1675 24073 53569 37956	3 2 1 2
INTERSPPL	0,3900	16:43	1582	0.40	-5.11 %	3000	0.3910	0.4060	3752	27	11	[+]
IPO	0.39 0.41	0.3620 0.4420	16:43 16:43 16:43 16:43	265 3274 36 2500	0,3900 0,3920 0,3940 0,4000	2 2 1 1	12418 2044 772 4000	0.3900 0.3860 0.3850 0.3830	0.4090 0.4100 0.4110 0.4130	1000 6000 4506 18	1 1 2 1
PROTEKTOR	1,3750	17:00	93	1.50	-5.50 %	2407	1.3750	1.3900	4259	363	517	[+]
PRT	1.35 1.50	1.3500 1.6500	17:00 17:00 17:00 16:49	1958 631 100 319	1,3750 1,3750 1,3750 1,3750	2 1 1 6	9878 2000 1200 6141	1.3700 1.3650 1.3600 1.3550	1.4000 1.4100 1.4150 1.4200	2201 66 23900 3033	3 2 1 2
MIRBUD	11,9400	17:02	800	12.78	-5.69 %	1527	11.9400	11.9600	10	365	4 443	[+]
MRB	11.92 12.78	11.5100 14.0500	17:00 17:00 17:00 17:00	392 43 111 337	11,9400 11,9400 11,9400 11,9400	6 13 14 33	1009 4937 1616 5900	11.9300 11.9200 11.9100 11.9000	12.0000 12.0400 12.0600 12.0800	2156 352 378 1	1 2 1 1
APSENERGY	2,8100	17:00	413	3.00	-6.33 %	2313	2.8100	2.8800	100	50	146	[+]
APE	2.81 3.06	2.7000 3.3000	17:00 17:00 16:47 16:47	200 387 113 2	2,8100 2,8100 2,8200 2,8200	5 4 3 2	3237 1102 363 1670	2.8000 2.7900 2.7800 2.7700	2.8900 2.9000 2.9200 2.9400	670 6793 20 2572	2 2 1 2
MBWS	10,9500	13:43	427	11.70	-6.41 %	1000	7.0000	11.7000	54	0	5	[+]
MBW	10.95 11.70	10.5500 12.8500	09:04 09:01 09:00 09:02	1 2 2 2	11,7000 11,7000 11,7000 11,7000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	11.8000 12.5000 13.0000 15.0000	67 16 168 220	1 1 1 1
RAFAMET	57,5000	16:38	28	60.00	-6.50 %	20	57.5000	58.5000	272	2	104	[+]
RAF	57.50 60.50	54.0000 66.0000	16:38 16:38 16:38 16:34	70 35 20 50	57,5000 58,0000 58,0000 58,5000	3 3 2 3	157 104 99 185	57.0000 56.5000 56.0000 55.5000	60.0000 61.0000 61.5000 62.0000	20 45 42 20	1 2 1 1
PURE	1,9600	17:04	4000	1.99	-16.88 %	152	1.9600	1.9900	13520	1 623	3 238	[+]
PUR	1.94 2.09	1.7910 2.1880	17:01 17:01 17:01 17:01	560 4288 212 22222	1,9600 1,9600 1,9600 1,9600	1 7 1 1	1000 2371 10 12	1.9500 1.9400 1.9390 1.9350	1.9920 1.9930 1.9940 1.9960	1508 1200 1111 3515	2 1 1 1
EUCO	0,6900	17:00	1886	1.29	-50.36 %	377	0.6860	0.6900	19304	2 315	1 717	[+]
EUC	0.69 1.30	0.6240 0.7600	17:00 17:00 17:00 17:00	1214 1000 86 100	0,6900 0,6900 0,6900 0,6900	2 4 1 1	100 5580 800 2000	0.6800 0.6700 0.6600 0.6580	0.6920 0.6940 0.6960 0.6980	280 2020 7725 30	1 2 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	11	PKC	PKC	6501	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 0 0	268 5 0 0	4.8000 4.5000 0.0000 0.0000	4.8000 5.0000 5.3000 5.4000	19 376 3336 715	1 2 7 1

GPW	Świat	Waluty

Notowania GPW
WIG	121878.6	-0.59%	03-11
WIG20	3312.7	-0.44%	03-11
WIG20 Fut	3318.0	-0.42%	03-11
WIG20USD	900.9	-0.91%	03-11
mWIG40	8472.1	-1.24%	03-11
sWIG80	30604.9	-0.27%	03-11

Notowania Świat
Dow	47417.3	-0.61%	03-11
SP500 Fut	6734.0	-0.11%	2:46
Nikkei	54686.2	-0.62%	2:40
DAX	23640.0	-1.37%	03-11
Ropa WTI	93.0	+2.31%	2:56
Złoto	5166.9	-0.29%	2:56

Notowania Waluty
EUR/PLN	4.25664	+0.13%	2:56
CHF/PLN	4.71790	+0.13%	2:56
USD/PLN	3.68544	+0.13%	2:56
EUR/USD	1.15499	-0.00%	2:56
GBP/USD	1.33868	-0.02%	2:56
USD/JPY	158.863	-0.08%	2:56

Forum
» Dlaczego nie działają arkusze... [5]
» spolka Military [2]
» CCC- Modivo [2][CCC]
» sekcja nietematyczna [0]
» Dodanie spółki [1]
» Forex - problem [1]
» IRONWOLF [2][HEN]
» Arkusz zleceń [1]
» CCC [0][CCC]
» Prośba o dodanie Centurion... [1]

Wzrosty	Spadki	Staty
CORMAY	0.51	34.56%
WASKO	6.40	9.59%
TATRY MOUNTAIN	92.50	8.19%
NEPTIS	14.90	7.97%
ALTUSTFI	2.75	7.42%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUCO	0.69	-50.36%
PURE	1.96	-16.88%
RAFAMET	57.50	-6.50%
MBWS	10.95	-6.41%
Więcej ...
Rośnie:		119 Spółek
Bez zmian:		44 Spółek
Spada:		190 Spółek
Obrót:		2,296,724,887 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