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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
ESTAR	1,4600	12:01	10	0.00	0.00 %	3	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TOYA	9,7700	17:00	4	0.00	0.00 %	1204	PKC	PKC	23	0	0	[+]
TOA	0.00 0.00	8.8000 10.7400	17:00 17:00 17:00 16:46	29 50 20 8	9,7700 9,7700 9,7700 9,7600	2 3 2 2	600 419 130 100	9.8000 9.7700 9.7500 9.7000	9.6300 9.7000 9.7600 9.7700	70 104 100 3169	1 1 2 1
ACAUTOGAZ	22,0000	15:10	1	0.00	0.00 %	45	PKC	PKC	29	0	0	[+]
ACG	0.00 0.00	19.8000 24.2000	15:08 15:01 14:58 14:58	61 67 60 1	21,8000 21,8000 21,9000 21,9000	1 5 5 5	110 487 396 1051	21.8000 21.7000 21.6000 21.5000	22.0000 22.1000 22.2000 22.4000	122 59 431 1181	2 1 1 1
ENELMED	19,7000	17:00	2	0.00	0.00 %	625	19.0000	19.6000	280	0	0	[+]
ENE	0.00 0.00	17.8000 21.6000	13:12 12:35 11:43 09:36	70 185 30 77	19,2000 19,4000 19,4000 19,4000	3 3 2 1	452 125 55 50	18.9000 18.8000 18.7000 18.6000	19.7000 19.9000 20.2000 20.4000	400 114 70 385	1 2 1 2
IZOSTAL	3,1700	17:00	10	0.00	0.00 %	250	3.1400	PKC	75	0	0	[+]
IZS	0.00 0.00	2.8600 3.4800	16:41 16:28 16:23 16:19	100 11 15 758	3,1700 3,1700 3,1700 3,1600	1 2 6 5	277 500 3225 12065	3.1300 3.1200 3.1100 3.1000	3.1700 3.1800 3.1900 3.2200	314 958 709 437	2 3 2 2
ZAMET	0,7920	17:00	20	0.00	0.00 %	15	0.7920	0.7920	291	0	0	[+]
ZMT	0.00 0.00	0.7140 0.8700	14:13 14:13 14:13 14:13	1015 50 25 150	0,7940 0,7940 0,7940 0,7920	1 1 2 3	15 15 165 2616	0.7900 0.7880 0.7860 0.7840	0.7960 0.7980 0.8000 0.8020	225 1200 4078 2242	2 2 2 2
SYNTHAVERSE	3,6800	17:00	13	0.00	0.00 %	1600	3.6550	3.6800	339	0	0	[+]
SVE	0.00 0.00	3.3150 4.0450	16:45 16:28 16:23 16:21	55 10 29 30	3,6950 3,6550 3,6950 3,6550	2 1 4 3	454 1000 1950 464	3.6400 3.6250 3.6200 3.6100	3.6950 3.7000 3.7200 3.7500	897 30 4 305	2 1 1 2
SYNEKTIK	298,6000	17:00	65	0.00	0.00 %	224	PKC	PKC	95	0	0	[+]
SNT	0.00 0.00	268.8000 328.4000	17:00 17:00 17:00 17:00	8 8 97 18	298,6000 298,6000 298,6000 298,6000	1 1 2 1	1 100 4 6	305.0000 303.0000 300.0000 299.0000	297.0000 298.6000 299.0000 300.0000	48 3 40 259	1 1 2 4
VOXEL	106,4000	17:00	12	0.00	0.00 %	40	PKC	106.0000	52	0	0	[+]
VOX	0.00 0.00	95.8000 117.0000	17:00 17:00 17:00 17:00	25 1092 30 100	106,4000 106,4000 106,4000 106,4000	1 2 1 4	8 825 12 74	107.2000 107.0000 106.8000 106.4000	106.4000 106.8000 107.0000 107.2000	33 25 15 100	1 2 2 1
AILLERON	16,8000	17:00	27	0.00	0.00 %	23	PKC	PKC	1	0	0	[+]
ALL	0.00 0.00	15.1200 18.4800	17:00 17:00 17:00 16:49	173 377 400 93	16,8000 16,8000 16,8000 16,6400	1 1 3 3	2 3 195 271	16.4000 16.2800 16.2200 16.2000	16.8200 16.8400 16.8600 16.8800	3 200 100 108	1 1 1 1
COALENERG	2,4960	15:22	528	0.00	0.00 %	100	PKC	2.4920	1000	0	0	[+]
CLE	0.00 0.00	2.2480 2.7440	15:22 15:18 15:16 15:16	472 300 480 50	2,4700 2,4700 2,4500 2,4500	1 3 2 1	1000 1338 1020 169	2.4500 2.4400 2.4380 2.4300	2.5160 2.5180 2.5460 2.5560	672 1000 2421 100	1 1 1 1
SELVITA	33,7000	17:00	8	0.00	0.00 %	138	PKC	PKC	39	0	0	[+]
SLV	0.00 0.00	30.3500 37.0500	17:00 17:00 17:00 16:42	2 47 31 1	33,7000 33,7000 33,7000 33,3000	1 1 1 1	100 25 148 54	34.0000 33.9000 33.7000 33.5000	33.6500 33.7000 33.8500 33.9000	15 1412 15 710	1 5 1 4
INPRO	7,9500	12:24	4	0.00	0.00 %	621	7.8500	PKC	66	0	0	[+]
INP	0.00 0.00	7.2000 8.7000	12:24 12:03 10:02 10:02	496 105 65 294	7,9000 7,9000 7,9000 7,9000	5 1 3 2	1791 1 88 266	7.8000 7.7500 7.7000 7.6500	7.9000 7.9500 8.1000 8.1500	14597 1287 25 944	1 1 1 1
KRUK	485,6000	17:00	26	0.00	0.00 %	29	PKC	PKC	29	0	0	[+]
KRU	0.00 0.00	437.1000 534.0000	17:00 17:00 17:00 17:00	2 10 17 11	485,6000 485,6000 485,6000 485,6000	2 1 3 1	4 2 9 1	486.3000 486.0000 485.0000 483.8000	488.1000 488.4000 488.5000 489.0000	2 25 15 33	2 1 1 2
LIBET	1,2000	16:23	51	0.00	0.00 %	2063	1.2000	1.2200	9005	0	0	[+]
LBT	0.00 0.00	1.0800 1.3200	15:38 15:38 13:43 13:43	385 1 17 1	1,1900 1,1850 1,1700 1,1750	1 2 2 1	6 500 3913 9500	1.1700 1.1650 1.1600 1.1350	1.2350 1.2400 1.2550 1.2700	8765 8065 1 1	2 2 1 1
BENEFIT	3 890,0000	17:01	10	0.00	0.00 %	5	3906.0000	PKC	2	0	0	[+]
BFT	0.00 0.00	3502.0000 4278.0000	17:00 17:00 17:00 17:00	2 15 19 16	3 890,0000 3 890,0000 3 890,0000 3 890,0000	1 1 1 1	1000 3 11 1	3900.0000 3896.0000 3890.0000 3860.0000	3890.0000 3920.0000 3930.0000 3938.0000	6 10 5 50	1 1 1 1
KINOPOL	20,9000	17:00	120	0.00	0.00 %	72	PKC	20.9000	276	0	0	[+]
KPL	0.00 0.00	18.8500 22.9000	17:00 17:00 16:46 16:44	2 6 77 2	20,9000 20,9000 20,9000 20,6000	1 1 5 1	700 200 698 400	21.0000 20.7000 20.6000 20.5000	21.1000 21.4000 21.5000 21.6000	988 500 100 500	3 1 1 1
GRODNO	14,4000	16:07	100	0.00	0.00 %	24	PKC	PKC	3	0	0	[+]
GRN	0.00 0.00	13.0000 15.8000	15:31 15:03 14:44 14:44	100 33 100 140	14,4500 14,2500 14,3000 14,3000	1 1 5 1	2 92 1681 1425	14.4000 14.3500 14.2500 14.2000	14.4000 14.4500 14.5000 14.5500	570 113 1003 1532	2 1 3 4
BLOOBER	25,7000	17:00	17	0.00	0.00 %	159	PKC	PKC	13	0	0	[+]
BLO	0.00 0.00	23.1500 28.2500	17:00 16:49 16:48 16:28	83 100 17 87	25,7000 25,7000 25,7000 25,2000	2 1 1 1	338 400 80 13	25.7000 25.5000 25.2500 25.2000	25.6000 25.7000 25.7500 25.8000	20 3 12 165	1 1 1 3
ESOTIQ	33,0000	17:00	1	0.00	0.00 %	12	33.0000	33.0000	228	0	0	[+]
EAH	0.00 0.00	29.7000 36.3000	13:51 13:51 13:46 13:39	1 60 124 1	32,9000 33,0000 33,0000 33,0000	4 2 3 5	1142 102 126 1094	32.9000 32.8000 32.7000 32.6000	33.4000 33.5000 33.6000 33.7000	159 90 1144 2100	2 3 3 2
TATRY MOUNTAIN	85,0000	13:15	1	0.00	0.00 %	1	84.5000	90.0000	8	0	0	[+]
TMR	0.00 0.00	76.5000 93.5000	14:56 12:34 11:48 09:00	53 15 12 1	85,0000 85,0000 85,0000 90,0000	2 2 1 1	3 15 30 150	84.0000 80.0000 78.5000 75.0000	92.5000 94.0000 100.0000 103.0000	12 164 6 15	1 1 1 1
PCCEXOL	2,1200	17:00	100	0.00	0.00 %	50	2.1000	2.1200	1300	0	0	[+]
PCX	0.00 0.00	1.9100 2.3300	15:43 15:21 15:14 14:54	1721 47 30 100	2,1000 2,1000 2,0900 2,1000	2 5 6 4	570 3695 4210 1860	2.0900 2.0800 2.0700 2.0600	2.1300 2.1400 2.1500 2.1600	1550 4596 1505 2500	2 7 3 2
NEWAG	111,0000	17:00	362	0.00	0.00 %	22	PKC	PKC	46	0	0	[+]
NWG	0.00 0.00	99.9000 122.0000	17:00 17:00 17:00 17:00	1123 50 100 23	111,0000 111,0000 111,0000 111,0000	1 3 1 2	37 111 12 120	112.0000 111.0000 110.8000 110.0000	111.0000 111.8000 112.0000 112.2000	6 180 151 7	2 2 5 1
ENERGA	18,9600	17:00	165	0.00	0.00 %	11	PKC	18.9600	5	0	0	[+]
ENG	0.00 0.00	17.0800 20.8500	16:49 16:25 15:36 15:15	26 150 5 5	18,9800 18,9000 18,9800 18,9400	1 1 2 2	20 40 170 280	18.9800 18.9600 18.9000 18.8800	18.9800 19.0000 19.0200 19.1400	679 11379 22 1000	2 9 1 1
MFO	35,8000	16:44	2	0.00	0.00 %	335	35.6000	35.8000	50	0	0	[+]
MFO	0.00 0.00	32.3000 39.3000	16:43 16:25 15:27 15:19	2 23 50 2	35,8000 35,8000 35,8000 35,8000	1 4 1 1	220 230 10 150	35.5000 35.0000 34.6000 34.2000	36.0000 36.2000 36.9000 37.5000	49 200 386 100	1 1 3 1
COMPERIA	4,6000	15:02	1700	0.00	0.00 %	1700	4.6000	PKC	8	0	0	[+]
CPL	0.00 0.00	4.1400 5.0500	14:27 14:27 14:27 12:06	870 330 800 82	4,5000 4,5200 4,5400 4,5000	1 1 1 2	850 300 48 1045	4.5600 4.5200 4.5000 4.4800	4.7200 4.7400 4.7800 4.8000	326 1000 330 2600	1 1 1 2
DMGROUP	2,5800	17:03	9221	0.00	0.00 %	4	2.6000	2.6200	63	0	0	[+]
DMG	0.00 0.00	2.3300 2.8300	17:03 17:00 17:00 17:00	779 500 5410 2	2,5800 2,5800 2,5800 2,5800	1 1 1 4	77 77 78 87	2.5900 2.5800 2.5700 2.5600	2.6300 2.6400 2.6800 2.6900	240 3200 200 9	1 1 1 1
OTLOG	13,0800	16:30	40	0.00	0.00 %	37	13.2000	13.3800	105	0	0	[+]
OTS	0.00 0.00	11.7800 14.3800	15:00 14:59 14:59 14:59	604 50 1 100	12,9800 13,0000 13,0000 13,0000	2 1 1 1	250 396 81 100	13.0000 12.9800 12.9600 12.9400	13.5000 13.5200 13.5800 13.6000	200 237 76 5534	1 1 1 2
TEXT	40,4000	17:00	5	0.00	0.00 %	110	PKC	PKC	260	0	0	[+]
TXT	0.00 0.00	36.3600 44.4400	17:00 17:00 16:49 16:48	16 19 27 46	40,4000 40,4000 40,3400 40,3600	1 4 1 1	3 696 5 5	40.4200 40.4000 40.2800 40.2000	40.0000 40.4000 40.4800 40.5000	20 9 64 85	1 2 2 1
ALTUSTFI	2,7900	14:12	16	0.00	0.00 %	2	2.7300	2.7800	4	0	0	[+]
ALI	0.00 0.00	2.5200 3.0600	14:12 14:12 14:12 13:32	35 143 6 10	2,7800 2,7800 2,7800 2,7100	1 1 2 2	500 1000 205 7	2.7100 2.7000 2.6900 2.6800	2.7900 2.8000 2.8100 2.8200	365 2000 1 2000	1 1 1 1
POLWAX	1,0450	14:25	1000	0.00	0.00 %	5601	1.0400	1.0600	1321	0	0	[+]
PWX	0.00 0.00	0.9420 1.1450	13:24 11:51 11:22 09:00	100 1 78 1	1,0600 1,0600 1,0600 1,0600	1 5 1 6	2849 2999 30 9220	1.0350 1.0300 1.0250 1.0200	1.0650 1.0700 1.0750 1.0800	1901 2585 1 1900	2 2 1 1
CDRL	7,6500	16:45	1000	0.00	0.00 %	5	7.6000	7.8500	60	0	0	[+]
CDL	0.00 0.00	6.9000 8.4000	16:45 16:45 15:28 15:28	350 347 22 91	7,6500 7,7000 7,8000 7,8000	1 4 1 1	500 2058 1 50	7.5500 7.5000 7.3000 7.2000	7.9000 8.0000 8.3000 8.3500	950 1 5 67	1 1 1 1
PKPCARGO	13,8000	17:00	37	0.00	0.00 %	4	PKC	PKC	94	0	0	[+]
PKP	0.00 0.00	12.4200 15.1800	17:00 17:00 17:00 17:00	42 118 248 123	13,8000 13,8000 13,8000 13,8000	3 1 1 2	256 50 500 30	13.9000 13.7800 13.7600 13.7500	13.9000 13.9600 13.9900 14.0000	50 50 30 300	1 1 1 1
ZEPAK	18,3000	17:00	167	0.00	0.00 %	22	PKC	18.2000	100	0	0	[+]
ZEP	0.00 0.00	16.4800 20.1000	17:00 17:00 16:49 15:54	30 1 1 171	18,3000 18,3000 18,3000 18,3000	1 2 1 2	50 21 30 76	18.2000 18.0600 18.0400 18.0200	18.5000 18.5600 18.5800 18.6200	200 2 5 105	1 1 1 2
ALIOR	126,0500	17:00	581	0.00	0.00 %	532	PKC	PKC	161	0	0	[+]
ALR	0.00 0.00	113.4500 138.6500	17:00 17:00 17:00 17:00	313 119 88 77	126,0500 126,0500 126,0500 126,0500	1 1 1 1	20 1 5 10	126.4000 126.2000 126.0500 125.2500	126.2000 126.3000 126.4000 126.4500	1 31 18 1	1 2 1 1
ATENDE	3,3500	16:48	500	0.00	0.00 %	1091	PKC	3.3500	98	0	0	[+]
ATD	0.00 0.00	3.0200 3.6800	16:45 16:45 16:45 16:45	10 94 3 3	3,3300 3,3300 3,3300 3,3300	1 1 6 2	622 13 1533 666	3.6800 3.4000 3.3500 3.3400	3.3900 3.4000 3.4200 3.4300	900 4150 50 2916	1 3 1 1
PHN	9,6400	17:00	2	0.00	0.00 %	425	9.5800	9.6000	2715	0	0	[+]
PHN	0.00 0.00	8.6800 10.6000	16:42 16:42 16:41 16:40	2116 275 105 120	9,6000 9,5600 9,5600 9,5600	2 6 1 1	480 1411 300 10	9.5400 9.5000 9.4800 9.4600	9.6400 9.6600 9.6800 9.7600	1298 1091 1250 1050	1 1 1 1
VIVID	0,6450	16:33	2736	0.00	0.00 %	167	PKC	0.6400	600	0	0	[+]
VVD	0.00 0.00	0.5810 0.7090	16:33 16:33 16:33 16:33	20 20 20 20	0,6450 0,6450 0,6450 0,6450	1 2 1 1	20 520 20 20	0.6210 0.6200 0.6180 0.6170	0.6450 0.6460 0.6470 0.6480	1407 1737 1126 20	1 2 1 1
MEDICALG	28,3500	17:00	109	0.00	0.00 %	260	PKC	PKC	5	0	0	[+]
MDG	0.00 0.00	25.5500 31.1500	17:00 17:00 17:00 17:00	2 43 5 2	28,3500 28,3500 28,3500 28,3500	2 1 2 2	26 15 642 11	28.4500 28.4000 28.3500 28.3000	28.3000 28.5500 28.6500 28.7000	3548 75 500 3498	1 1 1 1
MEXPOLSKA	3,9100	17:00	2	0.00	0.00 %	263	PKC	3.9100	20	0	0	[+]
MEX	0.00 0.00	3.5200 4.3000	16:45 15:09 15:09 15:09	21 295 425 27	3,9100 3,8300 3,8500 3,8500	1 2 1 1	2850 1800 275 550	3.8300 3.8000 3.7500 3.7100	3.9200 3.9300 3.9400 3.9500	180 368 1161 930	2 3 4 2
TARCZYNSKI	119,0000	17:02	3	0.00	0.00 %	9	PKC	PKC	1	0	0	[+]
TAR	0.00 0.00	107.5000 130.5000	15:41 14:15 14:15 12:41	28 1 1 1	119,0000 120,0000 120,0000 120,0000	1 4 5 3	1 14 56 90	121.0000 119.0000 118.5000 118.0000	119.0000 120.0000 120.5000 121.0000	33 65 20 50	1 1 1 2
FEERUM	14,2000	17:00	2	0.00	0.00 %	555	13.6000	14.2000	169	0	0	[+]
FEE	0.00 0.00	12.8000 15.6000	10:19 09:12 09:11 09:11	2000 1 25 100	13,7000 14,3000 13,3000 13,3000	1 1 1 1	32 238 112 240	12.6000 12.5500 12.4500 12.4000	14.2500 14.5000 14.8000 15.0000	530 601 348 500	1 2 1 1
PCCROKITA	67,4000	16:49	6	0.00	0.00 %	1	PKC	PKC	3	0	0	[+]
PCR	0.00 0.00	60.7000 74.1000	16:49 16:49 16:49 16:39	1 8 1 6	67,4000 67,5000 68,3000 68,3000	2 1 3 4	12 10 91 107	67.4000 67.3000 67.1000 67.0000	68.2000 68.3000 68.4000 68.5000	20 53 95 65	1 2 4 2
JSW	27,2700	17:04	200	0.00	0.00 %	3536	PKC	PKC	28	0	0	[+]
JSW	0.00 0.00	24.5500 29.9900	17:01 17:00 17:00 17:00	500 700 1100 908	27,2700 27,2700 27,2700 27,2700	1 1 2 1	103 180 264 350	29.0000 28.5300 28.0000 27.3900	23.1800 27.2400 27.2700 27.4000	1 180 1 200	1 1 1 1
IPOPEMA	6,1600	16:47	1	0.00	0.00 %	328	6.0800	6.1600	24	0	0	[+]
IPE	0.00 0.00	5.5600 6.7600	16:32 16:32 16:32 15:05	63 32 20 544	6,0600 6,0600 6,0800 6,1800	1 2 2 1	226 54 401 32	6.0600 6.0000 5.9400 5.8800	6.1800 6.2000 6.2800 6.3000	1375 2543 2250 1000	2 2 2 1
PHARMENA	3,5300	16:49	27	0.00	0.00 %	20	PKC	3.5600	481	0	0	[+]
PHR	0.00 0.00	3.1800 3.8800	16:07 16:06 15:37 15:30	2 10 11 152	3,5300 3,3500 3,5300 3,5300	1 1 1 1	2 4 152 600	3.3500 3.3400 3.3300 3.3000	3.5800 3.6000 3.6200 3.6800	501 1180 392 675	2 3 3 1
QUERCUS	11,8000	17:04	3126	0.00	0.00 %	2833	PKC	PKC	69	0	0	[+]
QRS	0.00 0.00	10.6200 12.9800	17:01 17:00 17:00 17:00	300 600 58 695	11,8000 11,8000 11,8000 11,8000	1 1 1 1	500 1000 200 150	12.2000 12.0200 12.0000 11.9000	11.7000 11.8600 11.8800 11.9000	300 2210 2708 821	1 1 2 2
TESGAS	2,0800	17:00	2	0.00	0.00 %	7777	PKC	2.0700	4855	0	0	[+]
TSG	0.00 0.00	1.8750 2.2800	15:58 15:41 15:41 15:41	1036 1098 1900 1111	2,0300 2,0000 2,0000 2,0000	1 2 1 1	2000 2115 5026 700	2.0100 2.0000 1.9950 1.9850	2.0900 2.1000 2.1100 2.1200	726 2519 3000 3798	1 3 2 2
XPLUS	2,7500	16:43	127	0.00	0.00 %	250	2.7500	2.7800	1	0	0	[+]
XPL	0.00 0.00	2.4800 3.0200	16:30 16:12 16:09 16:07	3 143 1857 298	2,7500 2,7800 2,7800 2,7500	1 1 1 1	550 1 94 1500	2.7000 2.6800 2.6600 2.6300	2.8000 2.8200 2.8300 2.8500	268 43 144 779	1 1 1 1
BEST	28,1000	16:45	40	0.00	0.00 %	52	PKC	28.0000	270	0	0	[+]
BST	0.00 0.00	25.3000 30.9000	16:26 16:24 16:22 16:22	150 100 8 270	28,0000 28,0000 28,0000 28,0000	1 1 1 2	142 100 147 576	28.0000 27.8000 27.7000 27.6000	28.4000 28.7000 29.4000 29.8000	100 100 172 50	1 1 1 1
BIOMAXIMA	11,6000	17:00	82	0.00	0.00 %	250	11.6400	11.5000	70	0	0	[+]
BMX	0.00 0.00	10.4400 12.7600	17:00 16:33 16:29 16:29	4 85 34 85	11,6000 11,6000 11,6000 11,6000	2 1 1 3	300 50 50 108	11.6000 11.5800 11.5600 11.5400	11.7000 11.7200 11.7400 11.7600	850 140 167 200	2 2 4 2
NTCAPITAL	0,6160	10:51	10	0.00	0.00 %	502	0.5880	0.6140	40	0	0	[+]
NTC	0.00 0.00	0.5560 0.6760	10:51 10:51 15:45 15:44	10 10 1619 20	0,6140 0,6140 0,6160 0,6140	1 1 1 2	500 491 500 501	0.5860 0.5840 0.5820 0.5800	0.6160 0.6180 0.6200 0.6220	8341 3835 13676 11268	1 1 2 3
MABION	8,4800	17:00	70	0.00	0.00 %	120	8.5200	8.4800	163	0	0	[+]
MAB	0.00 0.00	7.6400 9.3200	17:00 17:00 17:00 16:48	202 5 28 7	8,4800 8,4800 8,4800 8,4200	1 1 1 5	5 98 2 9	8.4300 8.4200 8.4100 8.4000	8.5000 8.5300 8.5500 8.5800	230 390 2 11	1 1 1 3
MOBRUK	345,5000	17:01	14	0.00	0.00 %	1	PKC	PKC	6	0	0	[+]
MBR	0.00 0.00	311.0000 380.0000	17:01 17:00 17:00 17:00	14 11 3 8	345,5000 345,5000 345,5000 345,5000	1 2 2 1	6 21 52 1	346.5000 346.0000 345.5000 343.0000	345.0000 345.5000 346.5000 347.0000	300 348 122 30	1 1 3 1
FERRO	29,8000	17:04	1	0.00	0.00 %	86	PKC	PKC	2	0	0	[+]
FRO	0.00 0.00	26.9000 32.7000	17:04 17:00 17:00 17:00	17 3 4 36	29,8000 29,8000 29,8000 29,8000	1 3 2 2	100 130 15 21	29.9000 29.8000 29.6000 29.5000	29.9000 30.0000 30.1000 30.2000	442 162 2 1344	5 5 1 4
APLISENS	17,9000	17:00	2	0.00	0.00 %	15	17.3500	17.9000	396	0	0	[+]
APN	0.00 0.00	16.1500 19.6500	14:48 09:00 17:00 15:10	1 1 2 1	17,9000 17,9000 17,9000 17,9000	2 2 1 1	11 653 10 100	17.3000 17.2500 17.2000 17.1500	17.9500 18.0000 18.1000 18.1500	490 1300 14 215	1 2 1 2
BUMECH	22,8600	17:00	100	0.00	0.00 %	20	PKC	PKC	1	0	0	[+]
BMC	0.00 0.00	20.5800 25.1400	17:00 17:00 17:00 17:00	174 551 399 3	22,8600 22,8600 22,8600 22,8600	1 3 3 1	30 48 150 100	22.8800 22.8600 22.8000 22.7800	22.8600 23.3400 23.4000 23.6600	1400 430 345 110	1 1 2 1
BOGDANKA	27,0500	17:04	381	0.00	0.00 %	17359	PKC	PKC	154	0	0	[+]
LWB	0.00 0.00	24.3500 29.7500	17:04 17:03 17:03 17:03	200 619 48 333	27,0500 27,0500 27,0500 27,0500	1 2 1 1	4618 345 600 35	27.5000 27.3000 27.2500 27.1500	27.0000 27.1000 27.1500 27.2000	5332 247 74 151	3 5 4 3
SONEL	14,0500	16:45	3	0.00	0.00 %	152	PKC	14.0500	804	0	0	[+]
SON	0.00 0.00	12.6500 15.4500	16:44 16:44 15:47 15:44	61 57 3 19	14,0500 14,0500 14,0500 14,0000	1 3 2 1	150 89 145 400	14.0500 13.9500 13.9000 13.8500	14.1000 14.3000 14.3500 14.4000	26 134 20 269	2 2 1 2
ASSECOSEE	61,2000	17:00	2	0.00	0.00 %	72	PKC	PKC	8	0	0	[+]
ASE	0.00 0.00	55.1000 67.3000	17:00 17:00 17:00 17:00	1 30 33 20	61,2000 61,2000 61,2000 61,2000	1 2 1 6	4 47 220 132	61.5000 60.5000 60.3000 60.2000	61.2000 61.3000 61.6000 61.9000	2383 20 2 25	2 1 1 1
PGE	10,7550	17:04	1382	0.00	0.00 %	2654	PKC	PKC	842	0	0	[+]
PGE	0.00 0.00	9.6800 11.8300	17:04 17:04 17:03 17:01	191 1788 26 55	10,7550 10,7550 10,7550 10,7550	1 5 3 2	35 337 16 6	10.8000 10.7600 10.7550 10.7300	9.1420 10.1500 10.2000 10.5000	12 2000 2000 38	1 1 1 1
PATENTUS	2,8900	16:04	2	0.00	0.00 %	554	2.8300	2.8900	898	0	0	[+]
PAT	0.00 0.00	2.6100 3.1700	15:54 15:54 15:54 15:54	5 466 500 122	2,8200 2,8200 2,8400 2,8500	1 1 1 1	29 460 1000 2000	2.8200 2.8000 2.7500 2.7400	2.9000 2.9100 2.9200 2.9500	1318 400 400 1360	2 1 1 2
DELKO	6,2900	16:45	135	0.00	0.00 %	2	PKC	PKC	8	0	0	[+]
DEL	0.00 0.00	5.6700 6.9100	16:45 16:45 16:45 16:21	5 5 5 50	6,2900 6,2900 6,2900 6,3900	1 1 2 1	150 165 204 650	6.2900 6.2700 6.2600 6.2400	6.3800 6.3900 6.4000 6.4100	5 10 202 200	1 2 2 1
ARCTIC	7,9200	17:00	29	0.00	0.00 %	377	7.9000	7.9000	400	0	0	[+]
ATC	0.00 0.00	7.1300 8.7100	17:00 17:00 17:00 17:00	5 7 5 8	7,9200 7,9200 7,9200 7,9200	2 1 5 1	5 250 660 50	7.8800 7.8600 7.8500 7.8400	8.0100 8.0600 8.0700 8.0800	60 300 991 305	1 1 3 2
PZU	67,9800	17:04	150	0.00	0.00 %	4614	PKC	PKC	1864	0	0	[+]
PZU	0.00 0.00	61.2000 74.7600	17:04 17:04 17:04 17:04	6648 3352 2000 648	67,9800 67,9800 67,9800 67,9800	1 2 1 7	105 2 63 143	78.1600 69.0000 68.1800 68.0000	57.8000 67.8400 67.9800 68.0000	1 42 410 20	1 1 5 1
TAURONPE	10,1600	17:02	50	0.00	0.00 %	1667	PKC	PKC	989	0	0	[+]
TPE	0.00 0.00	9.1440 11.1750	17:01 17:01 17:00 17:00	169 31 1815 2364	10,1600 10,1600 10,1600 10,1600	1 2 1 1	25 245 1 8	10.2250 10.2000 10.1800 10.1650	10.1500 10.1600 10.1750 10.2000	185 64 193 90	1 2 1 1
HARPER	5,2600	16:49	33	0.00	0.00 %	1200	5.1600	5.2600	467	0	0	[+]
HRP	0.00 0.00	4.7400 5.7800	16:49 15:44 15:44 15:44	50 10 270 20	5,2400 5,3000 5,2800 5,2600	1 1 1 2	1500 2 3 504	5.1400 5.0800 5.0600 5.0400	5.2800 5.3000 5.3400 5.3600	15 1402 347 676	1 2 1 1
OTMUCHOW	5,2000	11:21	3	0.00	0.00 %	100	5.2200	5.2000	1443	0	0	[+]
OTM	0.00 0.00	4.6800 5.7200	09:00 09:00 09:00 09:00	1 1 1 1	5,2200 5,2800 5,2800 5,2000	1 1 2 1	250 1000 521 500	5.0000 4.9900 4.9800 4.8600	5.2800 5.3200 5.3800 5.4400	1406 189 223 194	2 1 1 1
RANKPROGR	4,0250	17:00	5	0.00	0.00 %	136	PKC	PKC	49	0	0	[+]
RNK	0.00 0.00	3.6250 4.4250	16:45 16:28 16:22 15:38	5 46 320 50	4,0250 4,0050 4,0250 4,0300	1 2 1 2	232 215 1500 1420	4.0000 3.9500 3.9300 3.9100	4.0250 4.0300 4.0600 4.0900	1669 1145 1500 1500	1 1 1 1
VOTUM	45,5000	17:00	10	0.00	0.00 %	92	PKC	PKC	22	0	0	[+]
VOT	0.00 0.00	40.9500 50.0000	17:00 17:00 16:49 16:48	16 7 9 2	45,5000 45,5000 45,5500 45,5000	1 5 1 1	10 285 8 5	45.5500 45.5000 45.2000 45.1000	45.0000 45.5000 45.6000 45.7500	70 4 109 20	1 1 2 1
ZUE	13,3000	17:00	1000	0.00	0.00 %	5	PKC	PKC	231	0	0	[+]
ZUE	0.00 0.00	12.0000 14.6000	17:00 17:00 17:00 16:39	331 71 1098 85	13,3000 13,3000 13,3000 13,2500	1 3 2 2	115 103 205 144	13.2500 13.2000 13.1500 13.1000	13.4000 13.5000 13.6000 13.7000	100 1089 1108 500	1 2 3 1
COLUMBUS	3,8300	16:48	42	0.00	0.00 %	28	PKC	3.8150	36	0	0	[+]
CLC	0.00 0.00	3.4500 4.2100	16:44 16:44 16:42 16:42	104 100 854 400	3,8300 3,8250 3,8150 3,8150	2 2 1 2	15 11 5 405	3.8150 3.7850 3.7600 3.7550	3.8250 3.8300 3.8400 3.8450	800 1306 105 815	1 2 2 2
KSGAGRO	3,6500	17:00	6	0.00	0.00 %	5	3.6500	3.7000	5	0	0	[+]
KSG	0.00 0.00	3.2850 4.0150	14:38 14:30 14:30 14:09	4 10 5 500	3,7650 3,7400 3,7350 3,7100	1 1 2 1	4 4 105 3548	3.6450 3.6350 3.6250 3.6200	3.7700 3.8000 3.8100 3.8300	10 1297 350 16	1 2 1 2
OPTEAM	3,1000	15:45	7	0.00	0.00 %	23	PKC	3.1000	2493	0	0	[+]
OPM	0.00 0.00	2.8000 3.4000	13:57 11:54 09:13 13:59	40 1 100 30	3,1000 3,1000 3,0200 3,0200	1 1 1 1	1570 2600 100 200	3.0200 2.9600 2.8800 2.8400	3.1800 3.2000 3.4000 3.4400	630 8307 3 1	2 6 1 1
MILKILAND	1,7600	17:00	9	0.00	0.00 %	1400	1.7320	1.7600	318	0	0	[+]
MLK	0.00 0.00	1.5840 1.9360	17:00 16:34 16:14 16:13	40 355 5 1091	1,7600 1,7600 1,7680 1,7600	1 1 6 1	14 1450 4873 10	1.7240 1.7220 1.7200 1.7160	1.7680 1.7700 1.7800 1.7900	27 16500 1491 5	2 1 1 1
GPW	78,9000	17:00	4	0.00	0.00 %	29	PKC	PKC	50	0	0	[+]
GPW	0.00 0.00	71.0500 86.7500	17:00 17:00 17:00 17:00	4 1 2 4	78,9000 78,9000 78,9000 78,9000	2 1 1 2	13 10 10 48	78.9000 78.8000 78.5500 78.5000	79.0000 79.1000 79.2000 79.4000	4940 34 233 800	2 1 1 1
AGROTON	4,8550	17:00	11	0.00	0.00 %	32	4.8550	PKC	329	0	0	[+]
AGT	0.00 0.00	4.3700 5.3400	16:46 14:15 11:04 09:48	287 130 442 558	4,8550 4,8200 4,8200 4,8200	1 2 1 1	270 471 20 248	4.8250 4.8200 4.8150 4.8100	4.9350 4.9400 4.9500 4.9600	50 220 8 220	3 1 1 1
11B	147,8000	17:00	16	0.00	0.00 %	32	PKC	PKC	23	0	0	[+]
11B	0.00 0.00	133.1000 162.5000	17:00 17:00 17:00 17:00	5 13 2 15	147,8000 147,8000 147,8000 147,8000	1 1 1 1	6 2 500 5	148.6000 148.5000 148.0000 147.9000	145.0000 147.8000 147.9000 148.3000	50 13 35 10	1 2 2 1
DIGITANET	194,0000	17:00	33	0.00	0.00 %	145	PKC	PKC	29	0	0	[+]
DIG	0.00 0.00	174.6000 213.4000	17:00 17:00 17:00 17:00	3 4 75 28	194,0000 194,0000 194,0000 194,0000	4 1 1 1	189 4 50 4	194.0000 192.3000 192.0000 191.9000	192.9000 194.0000 195.0000 195.7000	4 170 20 50	1 3 2 1
CELTIC	1,9750	14:10	69	0.00	0.00 %	2	1.9050	1.9700	6307	0	0	[+]
CPD	0.00 0.00	1.7800 2.1700	14:10 11:50 10:43 10:43	1 1 385 2	1,9750 1,9750 1,9000 1,9050	2 1 1 1	4015 1000 700 500	1.9000 1.8800 1.8250 1.8200	1.9800 1.9850 1.9900 1.9950	2000 13160 12 377	1 1 6 1
EDINVEST	9,6000	16:33	104	0.00	0.00 %	75	PKC	9.6000	800	0	0	[+]
EDI	0.00 0.00	8.6400 10.5500	16:14 15:00 15:00 14:49	5 42 133 7	9,6000 9,5000 9,5000 9,6000	1 2 1 1	52 253 310 48	9.5000 9.4600 9.4400 9.4000	9.8800 9.9000 9.9400 9.9800	360 412 35 85	2 1 1 1
EUCO	0,5250	17:00	2	0.00	0.00 %	96	PKC	0.5250	7106	0	0	[+]
EUC	0.00 0.00	0.4725 0.5770	16:03 15:56 15:39 13:11	3 16 1617 118	0,5110 0,5110 0,5110 0,5250	1 1 1 1	5164 7000 4000 2000	0.5110 0.5100 0.4950 0.4920	0.5260 0.5270 0.5300 0.5380	2500 1000 1090 12691	1 1 1 1
INTERBUD	1,9600	17:00	130	0.00	0.00 %	264	1.8850	1.9600	1632	0	0	[+]
ITB	0.00 0.00	1.7650 2.1500	14:42 13:55 13:45 13:12	1000 31490 420 17	1,8800 1,9000 1,9500 1,9600	1 1 1 1	50 50 550 177	1.8600 1.8550 1.8400 1.8300	1.9900 2.0500 2.0800 2.1000	3243 2066 10700 1509	1 1 2 3
IMCOMPANY	36,3000	17:00	98	0.00	0.00 %	2	36.3000	37.2000	29	0	0	[+]
IMC	0.00 0.00	32.7000 39.9000	17:00 17:00 17:00 16:47	162 93 28 1	36,3000 36,3000 36,3000 37,1500	1 1 1 1	3 90 100 11	36.2500 36.2000 35.8000 35.4000	37.2500 38.0000 38.2000 38.6000	265 618 499 478	1 1 1 1
IFSA	0,1330	15:05	10000	0.00	0.00 %	3000	0.1310	0.1360	38180	0	0	[+]
IFR	0.00 0.00	0.1140 0.1520	12:36 09:03 15:12 14:08	204 10 170 418	0,1320 0,1370 0,1360 0,1370	3 1 1 1	9795 5432 20000 20000	0.1270 0.1230 0.1210 0.1190	0.1400 0.1450 0.1500 0.1520	2400 9119 10000 8933	1 1 1 1
MOVIEGAMES	7,4700	16:41	130	0.00	0.00 %	50	7.2000	7.4000	85	0	0	[+]
MOV	0.00 0.00	6.7300 8.2100	16:41 16:38 16:35 16:34	50 376 174 50	7,4700 7,4600 7,4600 7,4600	1 1 2 1	50 60 100 120	7.1500 7.1400 7.1200 7.1000	7.4600 7.4700 7.4800 7.5000	9 20 76 55	1 1 1 2
GAMFACTOR	5,2400	17:00	2400	0.00	0.00 %	100	PKC	PKC	34	0	0	[+]
GIF	0.00 0.00	4.7200 5.7600	17:00 16:49 16:49 16:49	400 21 100 190	5,2400 5,2500 5,2400 5,2000	1 1 3 1	1000 525 856 200	5.5500 5.0200 5.0100 5.0000	5.2400 5.2500 5.3000 5.3100	300 182 290 59	1 1 1 1
GAMEOPS	12,7000	16:38	40	0.00	0.00 %	180	PKC	PKC	1	0	0	[+]
GOP	0.00 0.00	11.4500 13.9500	16:38 16:38 16:38 16:38	15 1 92 9	12,7000 12,6500 12,6500 12,6500	1 2 2 1	120 600 1050 328	13.9500 12.7000 12.6000 12.5000	12.6000 12.7000 12.8000 12.9000	100 335 200 364	1 2 1 2
GENOMTEC	4,5000	17:00	10	0.00	0.00 %	137	4.4500	4.5000	1300	0	0	[+]
GMT	0.00 0.00	4.0500 4.9500	16:48 16:48 16:14 15:48	150 35 120 70	4,4500 4,4500 4,4500 4,4500	1 3 1 1	5 2405 100 4	4.4400 4.4000 4.3900 4.3500	4.5700 4.5850 4.6000 4.6450	819 708 1083 968	1 1 1 1
SPYROSOFT	438,0000	16:49	1	0.00	0.00 %	16	437.0000	440.0000	1	0	0	[+]
SPR	0.00 0.00	395.0000 481.0000	16:47 16:47 16:45 16:45	19 1 2 1	438,0000 438,0000 434,0000 434,0000	1 1 1 2	1 2 23 29	430.0000 429.0000 427.0000 426.0000	446.0000 448.0000 449.0000 450.0000	150 1 1 65	1 1 1 1
DADELO	72,4000	17:00	10	0.00	0.00 %	10	PKC	PKC	3	0	0	[+]
DAD	0.00 0.00	65.2000 79.6000	17:00 17:00 17:00 16:49	25 48 2 50	72,4000 72,4000 72,4000 72,4000	1 2 1 6	260 54 200 361	72.6000 72.4000 72.3000 72.0000	72.0000 72.9000 73.0000 73.2000	6 15 75 100	1 1 1 1
PEPCO	28,0000	17:04	10000	0.00	0.00 %	16	PKC	PKC	46	0	0	[+]
PCO	0.00 0.00	25.2000 30.8000	17:03 17:03 17:00 17:00	25000 1497 113 116	28,0000 28,0000 28,0000 28,0000	1 3 1 1	100 510 2 1	28.7200 28.0000 27.8100 27.8000	27.9000 28.0000 28.0200 28.0300	50 145 1 1	1 3 1 1
XTPL	64,6000	17:00	4	0.00	0.00 %	3	PKC	PKC	9	0	0	[+]
XTP	0.00 0.00	58.2000 71.0000	17:00 17:00 16:48 16:47	8 12 4 3	64,6000 64,6000 64,5000 64,6000	1 3 1 2	1 82 50 30	64.1000 64.0000 63.9000 63.8000	64.6000 64.8000 64.9000 65.7000	50 7 8 49	1 1 1 1
NOCTILUCA	94,0000	17:00	1	0.00	0.00 %	60	94.0000	PKC	12	0	0	[+]
NCL	0.00 0.00	84.6000 103.4000	17:00 16:48 16:48 16:48	9 18 7 5	94,0000 93,7000 93,7000 93,8000	2 1 1 2	22 20 20 25	93.7000 93.6000 93.2000 93.1000	94.0000 94.1000 94.2000 94.9000	620 20 20 45	2 1 1 2
ONDE	9,0200	17:00	10	0.00	0.00 %	16	PKC	9.0800	10	0	0	[+]
OND	0.00 0.00	8.1200 9.9200	16:45 16:39 16:39 16:22	1 10 5 30	9,0800 9,0100 9,0200 9,0800	1 1 1 2	211 60 5 145	9.0100 9.0000 8.9900 8.9800	9.0900 9.1000 9.1100 9.1200	100 80 20 197	1 4 2 1
URTESTE	44,7000	14:42	1	0.00	0.00 %	30	44.0000	45.3000	30	0	0	[+]
URT	0.00 0.00	40.3000 49.1000	13:54 10:35 10:35 10:35	170 13 5 4	44,7000 44,7000 44,7000 44,4000	1 1 2 1	6 20 6 20	43.1000 43.0000 42.6000 42.5000	45.5000 45.8000 46.0000 46.2000	50 11 30 30	1 2 1 1
HUUUGE	23,1500	16:49	34	0.00	0.00 %	44	22.6000	22.5000	11	0	0	[+]
HUG	0.00 0.00	20.8500 25.4500	16:32 16:32 16:03 16:03	14 86 90 35	22,9500 22,9500 23,0000 23,0000	3 2 2 1	244 5089 88 67	22.5000 22.4500 22.4000 22.3000	23.1500 23.3500 23.4000 23.4500	56 200 510 61	1 1 2 1
PCFGROUP	3,7500	17:00	1000	0.00	0.00 %	57	PKC	3.7850	865	0	0	[+]
PCF	0.00 0.00	3.3750 4.1250	17:00 17:00 17:00 17:00	205 136 300 1964	3,7500 3,7500 3,7500 3,7500	1 1 1 1	662 300 3000 10	4.1200 3.7550 3.7500 3.7000	3.8000 3.8200 3.8400 3.8800	2755 1000 350 460	2 1 1 1
ALLEGRO	29,7100	17:04	1720	0.00	0.00 %	1719	PKC	PKC	242	0	0	[+]
ALE	0.00 0.00	26.7400 32.6800	17:02 17:02 17:02 17:02	1438 5000 5000 5000	29,7100 29,7100 29,7100 29,7100	3 4 4 1	299 288 3172 200	31.1950 30.0000 29.8000 29.7500	29.6400 29.6600 29.7000 29.7100	127 99 470 1295	2 1 2 4
CREEPYJAR	590,0000	17:03	5	0.00	0.00 %	2	592.0000	592.0000	5	0	0	[+]
CRJ	0.00 0.00	532.0000 648.0000	17:00 17:00 17:00 17:00	6 1 10 6	590,0000 590,0000 590,0000 590,0000	1 2 1 6	1 2 1 55	590.0000 588.0000 586.0000 584.0000	594.0000 598.0000 600.0000 602.0000	10 21 37 21	1 3 5 2
CYBERFLKS	185,0000	17:00	1	0.00	0.00 %	490	PKC	PKC	10	0	0	[+]
CBF	0.00 0.00	166.5000 203.4000	17:00 17:00 17:00 17:00	114 20 68 74	185,0000 185,0000 185,0000 185,0000	1 1 1 1	100 12 2 40	189.0000 188.0000 187.0000 186.1000	185.0000 185.8000 186.0000 186.3000	45 20 20 40	3 1 1 1
BOOMBIT	6,5000	16:13	1	0.00	0.00 %	5	6.3800	6.5000	766	0	0	[+]
BBT	0.00 0.00	5.8600 7.1400	14:39 14:32 14:32 14:06	915 7 278 12	6,4000 6,4000 6,4000 6,4000	1 1 4 1	500 5 604 407	6.3400 6.2400 6.2000 6.1600	6.5200 6.5400 6.5600 6.5800	477 477 13 234	1 1 1 1
SIMFABRIC	1,6480	16:19	10	0.00	0.00 %	94	1.6000	1.6460	217	0	0	[+]
SIM	0.00 0.00	1.4840 1.8120	16:19 16:19 16:09 16:08	578 22 10 2	1,5940 1,5940 1,6480 1,5940	1 4 1 2	1000 8973 217 5563	1.5920 1.5900 1.5740 1.5700	1.6480 1.6500 1.6520 1.6560	1219 600 1000 55	1 1 1 1
MLSYSTEM	15,5000	15:58	25	0.00	0.00 %	4	PKC	15.5000	303	0	0	[+]
MLS	0.00 0.00	13.9600 17.0400	15:58 15:46 14:43 14:43	93 1 8 2	15,4800 15,4800 15,4800 15,4600	1 1 2 1	80 67 54 2	15.4000 15.3600 15.3000 15.2800	15.5400 15.5600 15.5800 15.6000	295 100 300 500	1 1 2 1
4MASS	4,3950	17:00	12	0.00	0.00 %	803	4.3500	4.3900	100	0	0	[+]
4MS	0.00 0.00	3.9600 4.8300	17:00 17:00 16:25 16:12	48 10 50 2	4,3950 4,3950 4,3950 4,3950	1 1 1 1	750 50 500 600	4.3300 4.3250 4.3200 4.3100	4.3950 4.4000 4.4150 4.4300	363 11500 1500 235	1 3 1 1
DBENERGY	9,8000	16:09	15	0.00	0.00 %	300	9.8200	9.9000	20	0	0	[+]
DBE	0.00 0.00	8.8200 10.7500	16:08 16:08 16:06 16:04	10 5 5 12	9,8000 9,7000 9,6000 9,4000	1 1 2 2	5 5 10 10	9.7000 9.6000 9.5000 9.4200	9.9800 10.0000 10.0500 10.1000	6 45 6 20	1 3 1 1
NANOGROUP	2,5150	16:49	500	0.00	0.00 %	1900	PKC	2.5000	164	0	0	[+]
NNG	0.00 0.00	2.2650 2.7650	16:49 16:49 16:47 16:45	953 4042 270 456	2,4700 2,4700 2,4650 2,4650	1 1 1 1	1000 5 3219 47	2.5200 2.5150 2.4750 2.4700	2.5050 2.5100 2.5300 2.5350	400 1000 1500 1700	1 1 1 1
ONEMORE	2,9700	17:00	705	0.00	0.00 %	3585	PKC	PKC	230	0	0	[+]
OML	0.00 0.00	2.6800 3.2600	17:00 17:00 17:00 16:49	392 8 2000 600	2,9700 2,9700 2,9700 2,9700	2 2 2 4	888 1075 2902 1865	2.9700 2.9600 2.9500 2.9400	2.9700 2.9800 3.0000 3.0200	500 2223 1000 950	1 2 1 3
AIRWAY	0,3095	17:00	1	0.00	0.00 %	10000	0.3095	0.3100	7388	0	0	[+]
AWM	0.00 0.00	0.2790 0.3400	16:48 16:39 16:39 16:36	782 1087 413 3263	0,3050 0,3090 0,3090 0,3050	1 1 1 1	200 4600 4048 2600	0.3045 0.3025 0.3020 0.3000	0.3140 0.3175 0.3185 0.3195	8000 124 224 33818	1 1 1 2
MAXCOM	5,8800	16:38	1	0.00	0.00 %	5	5.8800	5.9000	700	0	0	[+]
MXC	0.00 0.00	5.3000 6.4600	16:38 16:38 16:38 16:38	29 10 100 100	5,7200 5,6400 5,6400 5,6400	1 3 1 1	1900 516 4 2000	5.7600 5.5600 5.5400 5.5000	5.9600 6.0000 6.0200 6.0400	4 1 1800 52	1 1 1 1
DRAGOENT	18,4500	17:00	2	0.00	0.00 %	7	18.3000	18.6000	3	0	0	[+]
DGE	0.00 0.00	16.6500 20.2000	15:12 15:12 13:12 12:55	100 3 5 90	18,3500 18,3500 18,4000 18,4000	1 1 2 2	60 1 279 188	18.2000 18.1500 18.1000 18.0500	18.6500 18.7000 18.8000 19.2000	2 40 51 259	1 1 2 1
ANSWEAR	18,7000	17:00	5	0.00	0.00 %	5	PKC	18.7000	4	0	0	[+]
ANR	0.00 0.00	16.8400 20.5500	17:00 17:00 16:48 16:48	9 1 10 10	18,7000 18,7000 18,7000 18,7000	2 1 2 2	118 15 101 1267	18.6400 18.6200 18.6000 18.5800	18.9200 19.0000 19.1000 19.1200	530 925 803 5	1 3 2 1
CREOTECH	670,0000	17:03	17	0.00	0.00 %	111	PKC	PKC	61	0	0	[+]
CRI	0.00 0.00	603.0000 737.0000	17:00 17:00 17:00 17:00	4 10 6 4	670,0000 670,0000 670,0000 670,0000	1 1 3 1	1 6 37 1	700.0000 682.0000 680.0000 675.0000	660.0000 670.0000 672.0000 674.0000	80 11 4 21	1 5 2 5
QNATECHNO	42,7000	16:39	50	0.00	0.00 %	1	PKC	42.3000	10	0	0	[+]
QNA	0.00 0.00	38.5000 46.9000	16:39 16:25 16:24 16:15	3 37 13 44	42,7000 42,8000 42,7000 42,3000	1 2 2 1	10 201 629 1	42.7000 42.0000 41.7000 41.6000	42.7000 42.8000 42.9000 43.9000	922 190 81 100	3 1 1 1
RENDER	74,8000	16:49	14	0.00	0.00 %	6	PKC	74.6000	150	0	0	[+]
RND	0.00 0.00	67.4000 82.2000	16:40 16:40 16:40 13:42	2 18 4 1	74,8000 74,8000 74,8000 76,2000	3 4 3 2	12 31 56 430	74.6000 74.4000 74.0000 73.8000	74.8000 75.4000 75.6000 76.0000	46 16 4 10	1 1 1 1
MURAPOL	42,6000	17:00	17	0.00	0.00 %	48	PKC	PKC	76	0	0	[+]
MUR	0.00 0.00	38.3500 46.8500	17:00 17:00 17:00 17:00	6 9 2 5	42,6000 42,6000 42,6000 42,6000	1 2 1 1	1 45 1234 5	42.4000 42.3000 42.2500 42.2000	42.6000 42.8000 42.8500 42.9000	1000 1000 65 80	1 1 1 2
SHOPER	42,6000	17:00	7	0.00	0.00 %	181	PKC	PKC	1	0	0	[+]
SHO	0.00 0.00	38.3500 46.8500	17:00 17:00 16:49 16:44	1 1 12 10	42,6000 42,6000 42,6000 42,6000	4 1 3 2	103 11 72 46	42.6000 42.5500 42.2000 42.1500	42.0000 42.7500 42.8000 43.0000	125 299 158 7	1 1 1 2
CAPTORTX	81,4000	17:00	1	0.00	0.00 %	1	PKC	80.1000	8	0	0	[+]
CTX	0.00 0.00	73.3000 89.5000	16:35 16:21 15:46 15:46	10 8 20 32	80,2000 80,2000 80,3000 80,3000	1 1 1 1	153 1 15 36	81.8000 81.4000 81.0000 80.1000	81.4000 81.9000 82.0000 82.6000	150 8 40 99	1 1 1 1
CASPAR	5,1000	17:00	1	0.00	0.00 %	1700	4.9600	5.1000	1350	0	0	[+]
CSR	0.00 0.00	4.6000 5.6000	17:00 09:00 17:00 09:00	1 2 2 59	5,1000 5,1000 5,1000 5,1000	1 1 2 1	10 10 20 3	4.6400 4.6200 4.5400 4.5200	5.1500 5.2000 5.3500 5.4000	19469 1720 283 490	2 4 1 2
POLTREG	16,9000	16:21	150	0.00	0.00 %	10	PKC	16.9500	250	0	0	[+]
PTG	0.00 0.00	15.2500 18.5500	15:56 15:34 15:34 15:34	1 211 125 64	16,9000 16,7000 16,7000 16,8000	2 2 2 1	220 149 60 30	16.9000 16.7000 16.6500 16.5000	17.0500 17.1500 17.2000 17.3000	1 500 1422 140	1 1 1 1
TENDERHUT	5,9400	16:44	40	0.00	0.00 %	110	5.9400	6.0800	30	0	0	[+]
THG	0.00 0.00	5.3600 6.5200	11:22 11:22 11:22 11:21	70 40 40 24	6,0800 6,0800 6,0600 6,0400	1 1 1 1	40 40 20 40	5.9200 5.9000 5.8800 5.8600	6.1000 6.1200 6.1400 6.1600	90 60 100 100	3 2 1 1
ZABKA	25,2000	17:01	190	0.00	0.00 %	346	PKC	PKC	3295	0	0	[+]
ZAB	0.00 0.00	22.6800 27.7200	17:01 17:01 17:01 17:01	996 4573 11336 7905	25,2000 25,2000 25,2000 25,2000	1 1 3 7	1 100 41 1441	90.0000 25.2700 25.2500 25.2000	25.0000 25.0500 25.0900 25.1500	618 50 45 320	3 1 1 2
DIAG	175,0000	17:00	206	0.00	0.00 %	85	PKC	PKC	18	0	0	[+]
DIA	0.00 0.00	157.5000 192.5000	17:00 17:00 17:00 17:00	140 1 3 2	175,0000 175,0000 175,0000 175,0000	1 2 2 7	1 13 6 736	175.5000 175.0000 174.8000 174.0000	174.7000 174.9000 175.0000 176.8000	155 45 57 9	1 1 1 2
ARLEN	31,1000	17:00	12	0.00	0.00 %	70	PKC	31.1000	49	0	0	[+]
ARL	0.00 0.00	28.0000 34.2000	17:00 16:49 16:44 16:44	88 50 924 100	31,1000 31,1500 30,2000 30,2000	1 1 1 1	10 30 99 256	31.6000 31.1000 30.5500 30.5000	31.2000 31.2500 31.3000 31.3500	170 207 45 101	1 2 2 2
SCANWAY	398,0000	17:00	5	0.00	0.00 %	238	PKC	398.0000	91	0	0	[+]
SCW	0.00 0.00	359.0000 437.0000	17:00 17:00 17:00 17:00	1 1 2 11	398,0000 398,0000 398,0000 398,0000	4 1 3 1	34 7 14 2	398.0000 396.0000 393.0000 392.0000	405.0000 406.0000 407.0000 408.0000	10 10 6 248	1 1 1 1
ASMGROUP	0,2500	17:00	320	0.00	0.00 %	1000	0.2480	PKC	70	0	0	[+]
ASM	0.00 0.00	0.2250 0.2750	17:00 16:41 16:41 16:30	980 10 10 5	0,2500 0,2490 0,2490 0,2450	1 1 1 1	1000 9667 6000 15000	0.2460 0.2450 0.2430 0.2420	0.2500 0.2530 0.2540 0.2550	32419 45 4500 5693	1 1 1 1
PTWP	136,5000	16:26	15	0.00	0.00 %	4	132.5000	137.0000	7	0	0	[+]
PTW	0.00 0.00	123.0000 150.0000	16:26 16:01 15:26 15:26	35 1 4 1	136,0000 136,5000 136,5000 136,0000	2 1 1 3	60 4 25 82	132.0000 131.0000 130.5000 130.0000	137.5000 138.0000 138.5000 139.0000	1 20 1 1	1 1 1 1
CAVATINA	14,0000	14:06	8	0.00	0.00 %	78	13.7500	14.0000	35	0	0	[+]
CAV	0.00 0.00	12.6000 15.4000	10:24 10:24 10:24 10:08	7 73 20 15	14,0000 13,9500 13,9500 13,8000	1 3 1 2	50 533 20 60	13.5500 13.5000 13.4000 13.3500	14.0500 14.1000 14.1500 14.2000	101 72 94 123	1 1 1 2
IBSM	75,2000	09:00	1	0.00	0.00 %	2	71.8000	75.0000	15	0	0	[+]
IBS	0.00 0.00	67.8000 82.6000	09:25 09:25 09:00 17:00	5 10 1 1	76,6000 75,0000 74,8000 74,2000	5 3 3 1	13 3 3 119	71.6000 71.4000 71.2000 71.0000	75.4000 75.6000 76.0000 76.6000	11 15 15 295	1 1 1 1
RYVU	25,0000	17:02	10	0.00	0.00 %	31	PKC	25.1500	13	0	0	[+]
RVU	0.00 0.00	22.5000 27.5000	17:00 17:00 17:00 17:00	110 96 430 281	25,0000 25,0000 25,0000 25,0000	1 1 1 1	100 2000 5 1	25.0000 24.8000 24.7000 24.6500	25.2000 25.4000 25.4500 25.5000	100 401 150 411	1 2 2 2
VERCOM	135,6000	17:02	25	0.00	0.00 %	25	PKC	136.0000	52	0	0	[+]
VRC	0.00 0.00	122.2000 149.0000	17:01 17:00 17:00 17:00	25 25 17 64	135,6000 135,6000 135,6000 135,6000	1 1 1 1	3 10 400 1	137.0000 136.0000 135.6000 135.0000	136.4000 137.0000 137.6000 137.8000	89 50 1 83	1 1 1 2
3RGAMES	0,6700	16:38	503	0.00	0.00 %	570	PKC	PKC	24	0	0	[+]
3RG	0.00 0.00	0.6040 0.7360	16:38 16:28 15:56 15:34	497 127 5 12	0,6700 0,6700 0,6700 0,6700	3 1 1 1	607 18 640 211	0.6700 0.6540 0.6520 0.6460	0.6700 0.6720 0.6740 0.6800	60000 3361 2900 11500	1 1 1 1
BIGCHEESE	5,5800	16:49	241	0.00	0.00 %	19	PKC	5.5900	250	0	0	[+]
BCS	0.00 0.00	5.0300 6.1300	16:45 16:31 16:26 16:16	8 250 76 19	5,5500 5,5500 5,5500 5,5400	1 2 4 2	317 246 1807 404	5.5500 5.5400 5.5200 5.5100	5.6000 5.7700 5.8000 5.8800	1400 555 253 130	1 1 2 1
WOODPCKR	3,2100	17:01	132	0.00	0.00 %	2000	3.2500	3.2900	5	0	0	[+]
WPR	0.00 0.00	2.8900 3.5300	17:01 17:01 17:00 16:45	20 1848 1117 15	3,2100 3,2100 3,2100 3,2200	1 6 1 1	390 391 20 29	3.2100 3.2000 3.1900 3.1800	3.4000 3.4100 3.4200 3.4400	220 500 495 500	2 1 1 1
JWWINVEST	3,1900	15:11	1	0.00	0.00 %	1000	3.1900	3.1900	699	0	0	[+]
JWW	0.00 0.00	2.8800 3.5000	15:11 15:10 15:10 15:10	199 1 150 99	3,1700 3,1700 3,1600 3,1600	1 2 1 1	495 393 200 200	3.1000 3.0700 3.0600 3.0500	3.2000 3.2100 3.2200 3.2300	1100 100 100 300	2 1 1 2
BIOCELTIX	82,0000	17:00	6	0.00	0.00 %	1	PKC	82.0000	800	0	0	[+]
BCX	0.00 0.00	73.8000 90.2000	16:35 16:32 16:32 16:18	1 10 115 1	82,0000 81,6000 81,6000 82,0000	1 1 1 1	121 50 1 10	82.0000 81.5000 81.4000 81.3000	82.2000 82.3000 82.4000 82.5000	15 230 230 533	1 1 1 1
GRUPRACUJ	45,1000	17:00	191	0.00	0.00 %	254	PKC	PKC	41	0	0	[+]
GPP	0.00 0.00	40.6000 49.6000	17:00 17:00 17:00 17:00	31 9 254 549	45,1000 45,1000 45,1000 45,1000	1 1 2 1	9 8 481 12	45.6000 45.5000 45.1000 45.0500	45.0000 45.1500 45.3000 45.5000	5305 103 10 30	3 1 1 1
PURE	2,7300	17:04	250	0.00	0.00 %	174	PKC	PKC	469	0	0	[+]
PUR	0.00 0.00	2.4600 3.0000	17:04 17:00 17:00 17:00	1000 1331 1279 100	2,7300 2,7300 2,7300 2,7300	1 1 3 1	39 1413 5094 1280	2.8000 2.7350 2.7300 2.7250	2.7850 2.7900 2.8200 2.8400	1000 2955 1000 496	1 1 1 1
VIGOSYS	606,0000	17:01	9	0.00	0.00 %	5	PKC	PKC	24	0	0	[+]
VGO	0.00 0.00	546.0000 666.0000	17:01 17:01 17:00 17:00	1 4 6 3	606,0000 606,0000 606,0000 606,0000	1 1 1 2	100 3 6 35	620.0000 608.0000 598.0000 592.0000	606.0000 610.0000 612.0000 614.0000	168 100 127 83	2 1 7 5
ADIUVO	0,5820	17:00	2	0.00	0.00 %	2300	0.5660	0.5820	4748	0	0	[+]
ADV	0.00 0.00	0.5240 0.6400	15:51 12:56 12:54 12:51	688 821 2000 2000	0,5620 0,5600 0,5600 0,5600	1 2 1 2	1000 4750 1256 7000	0.5600 0.5540 0.5520 0.5500	0.5980 0.6180 0.6200 0.6260	360 3375 7000 2052	2 1 2 1
ATAL	59,0000	17:00	5	0.00	0.00 %	143	PKC	PKC	142	0	0	[+]
1AT	0.00 0.00	53.1000 64.9000	16:48 16:47 16:47 16:40	28 6 1 1	57,6000 58,0000 58,9000 58,9000	1 1 1 1	5 10 20 116	59.0000 58.5000 58.4000 57.7000	59.0000 59.2000 59.4000 59.5000	47 57 34 116	2 1 1 1
IMS	2,2800	16:44	212	0.00	0.00 %	182	PKC	2.2800	50	0	0	[+]
IMS	0.00 0.00	2.0550 2.5050	16:44 16:44 16:44 16:42	250 100 98 10	2,2750 2,2750 2,2750 2,2700	1 1 2 1	10 150 1187 100	2.2350 2.2300 2.2250 2.2200	2.2900 2.2950 2.3000 2.3200	100 160 2060 840	1 2 3 2
BOWIM	6,4400	16:38	5	0.00	0.00 %	78	PKC	6.4400	780	0	0	[+]
BOW	0.00 0.00	5.8000 7.0800	16:32 16:32 16:32 16:04	93 23 5 15	6,3200 6,3200 6,4200 6,3200	2 1 3 2	110 237 2877 380	6.4000 6.3200 6.3000 6.2400	6.4600 6.4800 6.5000 6.5200	482 1000 5492 299	1 1 4 2
LOKUM	24,4000	09:35	2	0.00	0.00 %	200	23.7000	24.4000	122	0	0	[+]
LKD	0.00 0.00	22.0000 26.8000	09:22 12:06 11:58 11:13	2 1 40 10	24,4000 24,4000 23,4000 23,3000	1 1 1 2	50 589 50 55	23.6000 23.4000 23.3000 23.2000	24.5000 24.6000 24.7000 25.4000	113 27 10 10	1 2 1 1
SOPHARMA	7,4200	12:10	1	0.00	0.00 %	72	6.9600	7.4200	317	0	0	[+]
SPH	0.00 0.00	6.6800 8.1600	11:27 09:51 09:23 09:22	200 1 17 64	7,1000 7,4200 6,9000 6,9200	1 1 1 1	178 76 119 205	6.9000 6.8000 6.5000 6.2600	7.4800 7.5000 7.5200 8.0000	188 519 188 163	1 2 1 1
CLOUD	66,8000	14:19	14	0.00	0.00 %	600	67.0000	PKC	615	0	0	[+]
CLD	0.00 0.00	60.2000 73.4000	13:35 13:02 11:18 11:12	6 2 26 1	66,8000 66,8000 68,0000 68,0000	2 2 2 1	12 764 68 50	66.8000 66.6000 65.6000 65.4000	68.4000 68.6000 69.6000 70.2000	110 11 1 194	1 1 1 1
XTB	108,7000	17:01	10	0.00	0.00 %	2189	PKC	PKC	710	0	0	[+]
XTB	0.00 0.00	97.8300 119.5600	17:00 17:00 17:00 17:00	13 12 12 176	108,7000 108,7000 108,7000 108,7000	1 1 1 6	300 300 171 159	115.7200 110.0000 109.1800 109.0000	103.0000 108.6800 108.7000 108.7200	91 50 72 1	1 1 3 1
DEKPOL	82,0000	17:00	10	0.00	0.00 %	11	82.0000	82.0000	45	0	0	[+]
DEK	0.00 0.00	73.8000 90.2000	16:48 16:48 16:48 16:48	4 1 3 40	80,8000 80,8000 80,8000 81,0000	2 3 1 2	58 150 25 90	80.4000 80.2000 80.0000 79.2000	82.4000 82.6000 83.4000 83.6000	30 11 35 71	1 1 1 2
UNIMOT	149,0000	17:02	119	0.00	0.00 %	3	PKC	PKC	5	0	0	[+]
UNT	0.00 0.00	134.2000 163.8000	17:00 17:00 16:49 16:40	76 24 10 5	149,0000 149,0000 149,4000 149,0000	1 3 1 1	25 130 40 1	149.2000 149.0000 148.6000 148.4000	149.2000 149.4000 149.6000 149.8000	29 149 10 41	2 3 1 3
AUTOPARTN	22,2500	17:02	50	0.00	0.00 %	479	PKC	PKC	687	0	0	[+]
APR	0.00 0.00	20.0500 24.4500	17:01 17:00 17:00 17:00	150 1231 81 72	22,2500 22,2500 22,2500 22,2500	1 1 1 3	18 4 2000 1274	22.4000 22.1500 22.0000 21.9000	22.1000 22.2000 22.2500 22.4000	70 1005 5030 450	1 2 4 1
PEKABEX	10,2400	16:15	503	0.00	0.00 %	30	PKC	10.2400	270	0	0	[+]
PBX	0.00 0.00	9.2200 11.2600	16:08 16:04 16:01 15:34	497 3 2 160	10,2400 10,2800 10,3600 10,4000	1 1 1 1	200 3 5 1400	10.2400 10.2200 10.2000 10.1600	10.3000 10.3200 10.3400 10.3600	150 150 124 395	1 1 1 3
KRVITAMIN	12,8000	16:20	7	0.00	0.00 %	239	12.8000	12.8000	200	0	0	[+]
KVT	0.00 0.00	11.5500 14.0500	11:28 11:28 11:09 17:00	1 2 1 1	13,0000 13,0000 12,8000 13,0000	1 2 1 1	2 11 2 2	12.6500 12.6000 12.4500 12.3000	12.9500 13.0000 13.2500 13.4500	151 1473 150 2	2 2 1 1
SUNEX	2,8450	17:00	110	0.00	0.00 %	1	PKC	2.8400	5060	0	0	[+]
SNX	0.00 0.00	2.5650 3.1250	17:00 16:32 15:46 15:36	590 3 3 17	2,8450 2,8450 2,8450 2,8450	1 5 1 1	157 2971 1000 465	2.8200 2.8000 2.7900 2.7800	2.8450 2.8700 2.8800 2.9000	460 1 503 457	1 1 2 1
PHOTON	1,1450	17:00	7	0.00	0.00 %	1800	1.1450	1.1150	2000	0	0	[+]
PEN	0.00 0.00	1.0350 1.2550	15:04 14:57 14:05 13:15	25 437 54 950	1,1250 1,1350 1,1350 1,1450	3 2 4 3	3217 2733 7183 4759	1.1200 1.1150 1.1100 1.1050	1.1450 1.1500 1.1550 1.1600	399 2418 381 1250	2 1 2 1
SKARBIEC	33,8000	17:00	10	0.00	0.00 %	50	33.0000	33.7000	351	0	0	[+]
SKH	0.00 0.00	30.5000 37.1000	15:45 15:19 15:19 15:19	59 1 32 55	32,8000 32,8000 32,8000 32,9000	1 1 1 3	100 23 22 402	32.9000 32.8000 32.6000 32.5000	33.8000 33.9000 34.0000 34.3000	1408 158 1475 64	3 2 1 1
WIRTUALNA	58,0000	17:00	313	0.00	0.00 %	2	PKC	PKC	4	0	0	[+]
WPL	0.00 0.00	52.2000 63.8000	17:00 17:00 17:00 17:00	300 50 752 20	58,0000 58,0000 58,0000 58,0000	1 4 12 10	13 1732 5139 4920	58.1000 57.2000 57.1000 57.0000	57.7000 57.8000 57.9000 58.0000	53 1000 1060 1821	1 1 2 12
JRHOLDING	5,1600	16:44	10	0.00	0.00 %	106	5.1000	5.2000	3420	0	0	[+]
JRH	0.00 0.00	4.6500 5.6600	16:23 15:59 15:12 14:19	1 20 840 8	5,1000 5,1600 5,1800 5,1800	2 1 1 2	80 10 278 101	5.0600 5.0400 5.0200 5.0000	5.2200 5.2400 5.2600 5.2800	21 2 1642 2	1 1 2 1
SANTANDER	45,0450	16:49	123	0.00	0.00 %	45	45.4000	45.4000	255	0	0	[+]
SAN	0.00 0.00	40.5450 49.5450	16:40 16:23 15:54 15:54	32 30 100 25	45,0600 44,6700 45,2000 45,2000	1 1 1 1	300 1475 145 9	45.0450 44.9000 44.6700 44.5500	46.0000 46.2000 46.4000 46.5000	40 434 97 129	1 2 2 2
ENTER	56,7000	17:00	1	0.00	0.00 %	19	PKC	PKC	3	0	0	[+]
ENT	0.00 0.00	51.1000 62.3000	17:00 16:45 16:44 16:44	1 20 21 58	56,7000 56,1000 56,1000 56,1000	4 3 1 1	235 444 40 10	56.7000 56.0000 55.9000 55.8000	56.6000 56.7000 57.0000 57.5000	40 62 55 420	1 1 2 3
GREENX	2,2800	17:00	488	0.00	0.00 %	3000	2.2900	PKC	18	0	0	[+]
GRX	0.00 0.00	2.0520 2.5080	17:00 17:00 17:00 16:48	2585 1088 45 26	2,2800 2,2800 2,2800 2,2800	1 2 3 1	1500 11686 2034 3000	2.2820 2.2800 2.2780 2.2760	2.2800 2.2860 2.2880 2.2900	100 50 300 1519	1 1 1 1
NEXITY	1,1000	16:45	181	0.00	0.00 %	200	1.0900	1.1400	100	0	0	[+]
NXG	0.00 0.00	0.9900 1.2100	15:28 11:50 09:23 16:47	45 1 86 819	1,1000 1,1600 1,1600 1,1300	1 2 3 2	200 1200 1248 700	1.0800 1.0700 1.0600 1.0500	1.1500 1.1600 1.1700 1.1800	200 322 4000 159	1 2 1 1
MLPGROUP	102,5000	17:00	15	0.00	0.00 %	12	101.0000	102.5000	5	0	0	[+]
MLG	0.00 0.00	92.4000 112.5000	16:47 15:59 13:21 11:31	15 23 14 5	101,0000 101,0000 103,0000 103,0000	1 1 1 1	26 100 50 215	100.5000 100.0000 99.6000 98.8000	103.0000 106.0000 107.0000 108.5000	100 23 25 3	1 1 1 1
ARCHICOM	47,7000	16:29	40	0.00	0.00 %	1	48.3000	48.4000	1	0	0	[+]
ARH	0.00 0.00	43.0000 52.4000	16:22 15:52 15:31 15:00	40 1 27 6	47,8000 47,8000 48,5000 48,7000	1 1 2 1	100 210 36 34	47.9000 47.8000 47.7000 47.6000	48.6000 48.8000 48.9000 49.0000	10 299 227 1383	1 2 2 4
DINOPL	34,9900	17:04	1186	0.00	0.00 %	2832	PKC	PKC	6016	0	0	[+]
DNP	0.00 0.00	31.5000 38.4800	17:04 17:04 17:04 17:04	655 815 1970 13948	34,9900 34,9900 34,9900 34,9900	1 3 1 10	100 237 10 1321	35.2000 35.1000 35.0100 35.0000	29.7500 33.5800 33.9000 34.7100	13 100 922 95	1 1 1 1
CAPITEA	0,7020	17:00	1648	0.00	0.00 %	8500	0.6960	0.7120	4676	0	0	[+]
CAP	0.00 0.00	0.6320 0.7720	17:00 17:00 17:00 17:00	2369 552 2000 100	0,7020 0,7020 0,7020 0,7020	1 2 1 1	3000 8953 2000 5000	0.6940 0.6920 0.6900 0.6860	0.7140 0.7160 0.7200 0.7280	4000 3170 145466 4050	1 1 3 1
AIGAMES	0,8000	17:00	48	0.00	0.00 %	2	PKC	0.8200	3	0	0	[+]
ALG	0.00 0.00	0.7200 0.8800	17:00 17:00 17:00 16:27	100 100 2 2035	0,8000 0,8000 0,8000 0,8000	2 1 2 1	5657 10 1304 10	0.8000 0.7800 0.7700 0.7660	0.8300 0.8400 0.8440 0.8460	3 3 1700 7470	1 1 1 2
SCPFL	138,0000	16:49	5	0.00	0.00 %	30	138.4000	139.2000	87	0	0	[+]
SCP	0.00 0.00	124.2000 151.8000	16:48 16:46 16:24 16:20	5 26 9 1	138,8000 138,6000 138,6000 138,8000	4 1 1 4	436 1 7 136	138.0000 137.8000 137.6000 137.4000	139.4000 139.6000 139.8000 140.0000	89 3 96 44	2 1 2 2
TSGAMES	109,7000	17:02	11	0.00	0.00 %	44	PKC	PKC	28	0	0	[+]
TEN	0.00 0.00	98.7500 120.6000	17:00 17:00 17:00 17:00	27 79 21 17	109,7000 109,7000 109,7000 109,7000	1 1 1 1	620 18 21 20	136.0000 111.3000 109.0000 108.6000	108.7000 110.0000 110.8000 110.9000	14 56 80 1	1 3 3 1
ULTGAMES	13,5500	17:00	14	0.00	0.00 %	10	PKC	13.7500	974	0	0	[+]
ULG	0.00 0.00	12.2000 14.9000	16:49 16:47 16:31 16:31	3 50 206 14	13,5500 13,4500 13,6000 13,6000	2 2 2 2	190 337 201 500	13.4500 13.0000 12.9500 12.8500	13.8000 13.9000 13.9500 14.0000	119 799 371 522	2 3 3 2
MOLECURE	5,1500	17:00	60	0.00	0.00 %	8	PKC	5.1900	480	0	0	[+]
MOC	0.00 0.00	4.6350 5.6600	16:43 16:43 16:42 16:41	593 375 2000 150	5,1700 5,1700 5,1600 5,1700	1 1 3 4	1500 4 1402 357	5.2000 5.1000 5.0800 5.0700	5.2200 5.2400 5.2500 5.2800	1000 500 1111 530	1 1 2 2
SANPL	654,0000	17:00	133	0.00	0.00 %	18	PKC	PKC	7	0	0	[+]
SPL	0.00 0.00	588.6000 719.4000	17:00 17:00 17:00 17:00	290 56 4 38	654,0000 654,0000 654,0000 654,0000	2 1 1 1	85 80 3 1	654.6000 654.0000 648.0000 646.8000	655.4000 658.8000 659.0000 659.8000	1 6 15 9	1 1 1 1
PASSUS	134,4000	17:00	9	0.00	0.00 %	14	PKC	PKC	76	0	0	[+]
PAS	0.00 0.00	121.0000 147.8000	17:00 17:00 17:00 16:49	2 6 20 3	134,4000 134,4000 134,4000 135,8000	2 1 2 1	21 30 13 30	135.0000 134.6000 134.4000 134.2000	135.8000 136.4000 137.8000 138.0000	11 30 30 315	2 1 1 2
DATAWALK	145,0000	17:00	5	0.00	0.00 %	325	PKC	PKC	2	0	0	[+]
DAT	0.00 0.00	130.6000 159.4000	17:00 16:49 16:45 16:45	1 1 2 69	145,0000 144,2000 145,0000 145,0000	1 6 1 7	25 121 17 1030	145.6000 145.0000 144.0000 143.6000	145.0000 145.2000 145.8000 146.0000	477 17 93 2	2 1 2 1
NEPTIS	15,1000	16:38	1	0.00	0.00 %	10	PKC	15.1000	520	0	0	[+]
YAN	0.00 0.00	13.6000 16.6000	16:35 16:33 15:22 15:22	3 1 5 27	15,1000 15,1000 15,1000 15,0000	1 2 2 1	66 1069 102 1	15.1000 14.7000 14.6000 14.5000	15.2000 15.4000 15.5000 15.6000	513 2292 674 792	1 4 3 4
CLNPHARMA	20,9000	17:03	99	0.00	0.00 %	4	PKC	21.0000	250	0	0	[+]
CLN	0.00 0.00	18.8200 22.9500	17:01 17:01 17:01 17:00	99 15 306 323	20,9000 20,9000 20,9000 20,9000	1 1 1 1	250 84 100 50	21.0000 20.8500 20.8000 20.7500	21.1500 21.2000 21.2500 21.3000	1168 84 104 1173	4 1 2 5
PLAYWAY	254,5000	17:00	2	0.00	0.00 %	16	255.5000	255.0000	60	0	0	[+]
PLW	0.00 0.00	229.5000 279.5000	16:49 16:49 16:44 16:43	2 8 4 36	254,0000 254,0000 252,5000 251,0000	1 2 2 3	87 45 24 26	253.0000 252.5000 251.5000 251.0000	256.0000 256.5000 257.0000 258.0000	4 14 9 4	2 1 2 1
EUROHOLD	3,9200	09:59	3900	0.00	0.00 %	1112	3.9200	3.9200	2950	0	0	[+]
EHG	0.00 0.00	3.5400 4.3000	10:59 10:42 09:55 09:55	500 300 1276 1225	3,9200 3,9200 3,9200 3,9000	2 1 1 1	1001 372 1000 1	3.8000 3.7600 3.7000 3.6400	3.9800 4.0000 4.1800 4.4000	500 204 500 50	1 3 1 1
KRKA	1 042,0000	16:01	3	0.00	0.00 %	64	1040.0000	1050.0000	14	0	0	[+]
KRK	0.00 0.00	938.0000 1146.0000	15:40 15:39 15:17 15:17	1 1 1 4	1 042,0000 1 040,0000 1 040,0000 1 040,0000	1 1 1 1	1 13 1 2	1036.0000 1028.0000 1024.0000 1010.0000	1070.0000 1100.0000 1130.0000 1848.0000	1 63 2 2	1 3 1 1
WITTCHEN	16,1800	17:00	5	0.00	0.00 %	142	PKC	PKC	232	0	0	[+]
WTN	0.00 0.00	14.5700 17.7900	16:48 16:48 16:48 16:48	12 1 1 75	16,0700 16,0800 16,0900 16,1000	1 1 4 1	400 4 174 1	16.2600 16.2000 16.1800 16.0900	16.0900 16.1800 16.1900 16.2000	50 1 406 137	1 1 1 2
TERMOREX	0,7050	10:33	25	0.00	0.00 %	885	0.6800	0.7050	3515	0	0	[+]
TRR	0.00 0.00	0.6350 0.7750	09:33 09:33 09:33 09:33	15 15 15 15	0,7050 0,7050 0,7050 0,7050	1 1 1 1	500 410 500 500	0.6750 0.6700 0.6650 0.6600	0.7100 0.7150 0.7200 0.7300	5003 2701 500 10099	3 2 1 2
KGL	10,1000	09:00	1	0.00	0.00 %	100	9.6000	10.0000	784	0	0	[+]
KGL	0.00 0.00	9.1000 11.1000	11:33 11:16 09:00 09:00	1 100 1 1	10,0000 9,5500 10,1000 10,1000	2 2 1 2	35 5 19 25	9.5500 9.5000 9.2000 9.0500	10.1000 10.5000 11.0000 11.6000	232 518 521 38	2 2 2 1
MERCATOR	52,4000	17:01	41	0.00	0.00 %	2	PKC	PKC	100	0	0	[+]
MRC	0.00 0.00	47.2000 57.6000	17:00 17:00 17:00 17:00	9 42 8 51	52,4000 52,4000 52,4000 52,4000	1 1 1 1	41 90 51 500	52.5000 52.4000 52.3000 52.2000	52.7000 52.8000 52.9000 53.0000	48 61 100 147	1 1 1 2
APSENERGY	2,9000	17:00	257	0.00	0.00 %	135	PKC	2.9600	5	0	0	[+]
APE	0.00 0.00	2.6100 3.1900	17:00 16:44 16:35 16:29	42 1 1986 3000	2,9000 2,9500 2,9500 2,9500	5 1 2 2	3150 50 158 3380	2.9000 2.8900 2.8800 2.8700	2.9700 2.9800 2.9900 3.0000	2526 11 1 7642	1 1 1 3
MEDINICE	51,6000	17:00	13	0.00	0.00 %	32	PKC	PKC	16	0	0	[+]
ICE	0.00 0.00	46.4500 56.7000	17:00 17:00 17:00 17:00	7 3 50 4	51,6000 51,6000 51,6000 51,6000	1 1 1 1	120 200 700 100	60.0000 55.3000 54.4000 54.1000	50.0000 50.6000 51.2000 51.6000	13 38 2 290	1 1 1 2
ZREMB	9,3000	17:00	18	0.00	0.00 %	3	PKC	PKC	10	0	0	[+]
ZRE	0.00 0.00	8.3700 10.2200	17:00 17:00 17:00 16:49	19 93 207 87	9,3000 9,3000 9,3000 9,2900	3 1 2 1	604 10 40 210	9.3000 9.2900 9.2300 9.2200	9.3200 9.3500 9.3800 9.3900	98 2500 148 2	1 1 1 1
HYDROTOR	16,5000	11:15	7	0.00	0.00 %	20	16.4500	16.5000	46	0	0	[+]
HDR	0.00 0.00	14.8500 18.1500	11:15 09:00 09:00 16:43	5 3 1 238	16,5000 16,5000 16,5000 16,5000	2 1 1 1	257 80 60 80	16.4000 16.3000 16.2000 16.1500	17.0000 17.2500 17.3500 17.5000	50 449 9 150	1 1 1 2
PROTEKTOR	1,1720	16:19	232	0.00	0.00 %	337	PKC	PKC	298	0	0	[+]
PRT	0.00 0.00	1.0560 1.2880	16:17 16:15 15:55 15:55	168 2 1779 21	1,1720 1,1720 1,1700 1,1740	1 2 4 1	10000 1400 1179 30	1.1820 1.1720 1.1680 1.1660	1.1820 1.1860 1.1880 1.1960	232 2870 271 1280	1 2 2 2
MCI	27,9000	16:06	100	0.00	0.00 %	1	PKC	PKC	7	0	0	[+]
MCI	0.00 0.00	25.2000 30.6000	15:55 15:03 15:03 15:03	100 3 200 32	28,0000 27,5000 27,6000 27,7000	2 1 4 1	400 1820 329 100	27.7000 27.6000 27.5000 27.4000	28.2000 28.3000 28.4000 28.5000	200 499 65 200	1 1 2 1
MILLENNIUM	18,8200	17:00	593	0.00	0.00 %	16	PKC	PKC	18	0	0	[+]
MIL	0.00 0.00	16.9400 20.7000	17:00 17:00 17:00 17:00	3998 2935 1922 1698	18,8200 18,8200 18,8200 18,8200	1 2 1 1	250 901 2 4000	18.9600 18.8200 18.7050 18.5850	18.8200 18.8400 18.8800 18.8900	70 1 79 100	1 1 1 1
MENNICA	46,4000	17:00	100	0.00	0.00 %	11	PKC	46.4000	75	0	0	[+]
MNC	0.00 0.00	41.8000 51.0000	17:00 17:00 17:00 16:46	12 13 17 36	46,4000 46,4000 46,4000 47,0000	1 1 1 2	200 20 32 51	46.5000 46.4000 46.2000 46.1000	47.0000 47.5000 47.7000 47.9000	6 3 6 12	1 1 1 1
MOL	49,0000	17:00	26	0.00	0.00 %	10	PKC	PKC	118	0	0	[+]
MOL	0.00 0.00	44.1000 53.9000	17:00 17:00 17:00 17:00	73 6 27 52	49,0000 49,0000 49,0000 49,0000	2 1 2 1	125 50 40 2	49.0000 48.5000 48.0000 47.6000	48.5200 49.0000 49.9200 51.0000	1 507 43 5	1 2 1 1
MOSTALPLC	14,7500	16:26	2	0.00	0.00 %	2	14.7500	14.7500	173	0	0	[+]
MSP	0.00 0.00	13.3000 16.2000	15:18 12:47 12:46 12:16	10 2 8 50	14,6500 14,6500 14,6500 14,6500	1 1 2 4	111 140 112 824	14.4500 14.4000 14.3500 14.2500	14.8000 14.8500 14.9000 14.9500	110 110 1189 71	1 1 5 2
MOSTALWAR	6,1800	16:21	36	0.00	0.00 %	6	PKC	6.2000	193	0	0	[+]
MSW	0.00 0.00	5.5800 6.7800	16:16 15:16 15:01 14:51	200 16 104 348	6,1800 6,1800 6,1600 6,1800	1 2 1 2	146 401 211 216	6.1600 6.1400 6.1200 6.1000	6.2400 6.2600 6.2800 6.3400	190 278 840 62	3 2 2 1
MOSTALZAB	6,5800	17:00	81	0.00	0.00 %	3870	PKC	PKC	153	0	0	[+]
MSZ	0.00 0.00	5.9300 7.2300	17:00 17:00 17:00 17:00	919 2 79 4	6,5800 6,5800 6,5800 6,5800	1 2 13 2	1500 281 4869 1900	6.8000 6.7000 6.5800 6.5600	6.5000 6.5800 6.6000 6.6100	370 6905 11199 778	1 4 2 1
MUZA	9,2000	15:42	816	0.00	0.00 %	184	9.2000	9.2000	70	0	0	[+]
MZA	0.00 0.00	8.3000 10.1000	09:32 10:23 10:22 11:57	825 500 5 997	9,1000 9,3500 9,3500 9,4000	1 2 1 1	1 502 853 70	9.0500 8.9500 8.8000 8.5000	10.5000 10.6000 10.7000 11.0000	526 500 120 710	1 1 1 3
NOVITA	101,5000	13:35	19	0.00	0.00 %	2	100.0000	100.0000	13	0	0	[+]
NVT	0.00 0.00	91.4000 111.5000	10:24 10:24 09:11 17:00	1 2 1 20	100,0000 100,0000 101,5000 101,5000	2 1 2 2	70 16 15 12	99.0000 98.6000 98.2000 98.0000	101.5000 102.5000 103.0000 103.5000	10 1 10 1	1 1 1 1
LENTEX	7,8000	12:42	1000	0.00	0.00 %	300	7.7000	PKC	110	0	0	[+]
LTX	0.00 0.00	7.0200 8.5800	12:42 12:42 12:42 12:42	2000 2000 130 700	7,8000 7,8000 7,8000 7,7000	2 3 1 2	5020 41 1 163	7.6800 7.6400 7.5800 7.4000	7.8000 7.8200 7.8400 7.8600	210 1738 500 2100	1 1 1 2
IDMSAPL	0,4900	17:00	11	0.00	0.00 %	1755	0.4600	0.4980	2645	0	0	[+]
IDM	0.00 0.00	0.4420 0.5350	09:45 17:00 09:46 09:42	27 6 15 196	0,4600 0,4600 0,4600 0,4600	1 1 2 1	819 1000 17112 2892	0.4580 0.4560 0.4500 0.4440	0.5000 0.5150 0.5200 0.5450	15000 3000 3932 2986	1 1 1 1
INSTALKRK	38,5000	15:33	6	0.00	0.00 %	1	PKC	38.6000	227	0	0	[+]
INK	0.00 0.00	34.7000 42.3000	15:29 15:29 14:24 14:24	49 51 197 51	38,5000 38,5000 38,2000 38,2000	3 3 4 2	132 273 375 208	38.3000 38.2000 38.1000 38.0000	38.7000 38.8000 38.9000 39.0000	51 51 54 530	1 1 1 2
KGHM	322,5500	17:01	228	0.00	0.00 %	531	PKC	PKC	313	0	0	[+]
KGH	0.00 0.00	290.3000 354.8000	17:01 17:01 17:00 17:00	100 100 44 238	322,5500 322,5500 322,5500 322,5500	1 1 2 2	4 10 61 27	400.0000 328.0000 323.0000 322.7000	274.2000 320.0000 322.5000 322.5500	4 65 4 132	1 3 1 9
KOGENERA	72,8000	16:49	137	0.00	0.00 %	41	PKC	73.0000	43	0	0	[+]
KGN	0.00 0.00	65.6000 80.0000	16:49 16:45 16:45 16:44	5 1 39 1	72,8000 73,0000 73,0000 73,0000	4 1 1 1	264 10 15 2	73.0000 72.8000 72.6000 72.5000	73.4000 73.5000 73.6000 73.9000	145 41 65 134	2 1 1 1
RAWLPLUG	15,0000	14:11	143	0.00	0.00 %	1	PKC	15.4000	100	0	0	[+]
RWL	0.00 0.00	13.5000 16.5000	14:11 11:49 11:49 11:48	7 40 60 100	15,3500 15,6000 15,6000 15,6000	1 2 1 2	300 1130 82 397	14.6000 14.5500 14.5000 14.4000	15.6000 15.7000 15.8000 15.9500	2100 173 205 238	3 1 2 2
KOMPAP	19,2000	15:16	5	0.00	0.00 %	68	18.9000	19.2000	395	0	0	[+]
KMP	0.00 0.00	17.3000 21.0000	13:00 12:59 12:59 12:59	1 10 10 67	19,0000 19,1000 19,1000 19,1000	1 1 1 1	122 420 200 300	18.8000 18.4000 17.7000 17.5000	19.8000 19.9000 21.0000 23.6000	200 194 195 300	1 2 1 1
KETY	1 110,0000	17:00	18	0.00	0.00 %	17	PKC	PKC	12	0	0	[+]
KTY	0.00 0.00	999.0000 1221.0000	17:00 17:00 17:00 17:00	18 19 16 13	1 110,0000 1 110,0000 1 110,0000 1 110,0000	1 1 1 2	10 15 10 10	1180.0000 1150.0000 1111.0000 1110.0000	1109.0000 1110.0000 1112.0000 1114.0000	75 40 3 5	1 4 1 2
LUBAWA	8,6100	17:00	35	0.00	0.00 %	2227	PKC	PKC	1982	0	0	[+]
LBW	0.00 0.00	7.7500 9.4700	17:00 17:00 17:00 17:00	481 500 500 11	8,6100 8,6100 8,6100 8,6100	1 1 1 1	5 230 500 40	8.6600 8.6000 8.5900 8.5750	7.3200 8.5100 8.5500 8.6500	10 500 1581 620	1 1 1 1
LENA	2,2900	16:10	896	0.00	0.00 %	1000	2.3000	2.3000	4	0	0	[+]
LEN	0.00 0.00	2.0700 2.5100	15:58 15:58 15:46 15:46	100 200 601 200	2,3100 2,3100 2,3100 2,3100	5 5 5 4	2529 7983 9806 1462	2.2900 2.2800 2.2700 2.2600	2.3200 2.3300 2.3400 2.3500	7232 1720 1500 1000	3 2 1 1
LPP	23 880,0000	17:00	1	0.00	0.00 %	1	PKC	23880.0000	1	0	0	[+]
LPP	0.00 0.00	21500.0000 26260.0000	17:00 17:00 17:00 17:00	2 8 3 1	23 880,0000 23 880,0000 23 880,0000 23 880,0000	1 1 1 1	1 2 1 1	25600.0000 23800.0000 23780.0000 23740.0000	23900.0000 23980.0000 24000.0000 24080.0000	3 14 25 1	1 5 4 1
ODLEWNIE	19,3000	17:00	166	0.00	0.00 %	56	PKC	19.3000	534	0	0	[+]
ODL	0.00 0.00	17.4000 21.2000	17:00 17:00 16:49 16:49	84 100 50 25	19,3000 19,3000 19,1000 19,3500	1 2 1 2	95 152 10 634	19.1000 19.0000 18.9500 18.9000	19.4000 19.4500 19.5000 19.8000	200 100 293 2	1 1 1 1
CDPROJEKT	277,7000	17:04	800	0.00	0.00 %	315	PKC	PKC	949	0	0	[+]
CDR	0.00 0.00	250.0000 305.4000	17:03 17:03 17:02 17:02	10 15 20 100	277,7000 277,7000 277,7000 277,7000	2 3 7 9	11 19 293 114	280.0000 278.0000 277.8000 277.7000	275.0000 275.3000 275.5000 275.8000	45 1 50 10	1 1 2 1
RELPOL	5,8000	14:35	1	0.00	0.00 %	3	PKC	5.8000	14	0	0	[+]
RLP	0.00 0.00	5.2200 6.3800	13:39 13:10 13:10 13:10	15 1 1 1	5,8000 5,8000 5,7400 5,7400	1 1 2 2	500 1 14 367	5.8000 5.6600 5.6400 5.6200	5.8200 5.8400 5.8600 5.9000	2500 1099 3900 14	2 2 2 2
REMAK	11,3000	17:00	15	0.00	0.00 %	16	11.2000	11.7000	285	0	0	[+]
RMK	0.00 0.00	10.2000 12.4000	16:39 16:39 15:53 15:26	191 9 288 110	11,3000 11,3000 11,3000 11,2500	4 3 3 2	151 444 192 78	11.1000 11.0500 11.0000 10.8000	12.0000 12.1500 12.2000 12.3500	300 92 300 345	1 1 1 1
ROPCZYCE	22,3000	15:35	2	0.00	0.00 %	315	22.0000	22.3000	157	0	0	[+]
RPC	0.00 0.00	20.1000 24.5000	15:30 15:30 14:33 13:02	77 105 20 500	22,2000 22,2000 22,2000 22,0000	1 6 3 2	250 44 262 30	21.9000 21.8000 21.7000 21.6000	22.4000 22.5000 22.6000 22.7000	200 248 28 20	1 1 2 1
SNIEZKA	85,6000	16:48	17	0.00	0.00 %	15	85.0000	85.0000	41	0	0	[+]
SKA	0.00 0.00	77.2000 94.0000	16:45 15:25 15:19 15:04	21 1 8 3	85,0000 85,0000 85,0000 85,6000	1 1 1 1	1 28 150 25	84.8000 84.6000 84.2000 83.8000	85.6000 86.0000 86.2000 87.0000	162 45 123 210	2 2 1 5
ONESANO	0,6120	17:00	42	0.00	0.00 %	100	0.6020	0.5900	25000	0	0	[+]
ONO	0.00 0.00	0.5520 0.6720	17:00 17:00 17:00 16:49	82 91 9 8	0,6120 0,6120 0,6120 0,6120	1 1 1 1	100 100 100 100	0.6000 0.5980 0.5960 0.5940	0.6000 0.6120 0.6140 0.6160	20000 15176 156 140	1 3 4 3
SANOK	22,2000	15:36	2	0.00	0.00 %	99	22.1000	22.2000	200	0	0	[+]
SNK	0.00 0.00	20.0000 24.4000	15:30 15:22 14:45 14:45	200 50 38 51	22,2000 22,1000 22,2000 22,2000	1 1 1 3	230 98 54 274	22.0000 21.8000 21.7000 21.6000	22.4000 22.5000 22.8000 22.9000	369 65 257 220	2 2 2 3
SANWIL	1,3200	15:05	27	0.00	0.00 %	30	1.3000	1.3200	953	0	0	[+]
SNW	0.00 0.00	1.1900 1.4500	15:05 15:05 15:05 13:04	71 10 92 300	1,3150 1,3100 1,3000 1,3000	1 5 2 5	50 2195 1640 12136	1.2950 1.2900 1.2850 1.2800	1.3250 1.3300 1.3350 1.3400	2000 985 1000 3510	1 1 1 3
STALPROFI	8,4600	16:48	3	0.00	0.00 %	3	8.4400	PKC	1	0	0	[+]
STF	0.00 0.00	7.6200 9.3000	16:36 16:36 16:36 16:24	77 100 3 5	8,3600 8,3800 8,4400 8,4600	1 3 3 1	100 209 965 826	8.4000 8.3400 8.3200 8.3000	8.4600 8.4800 8.5000 8.5400	100 365 200 275	1 1 1 2
STALPROD	238,0000	17:01	16	0.00	0.00 %	18	PKC	240.0000	2	0	0	[+]
STP	0.00 0.00	215.0000 261.0000	16:19 15:47 15:47 15:36	9 1 1 3	238,0000 240,0000 240,0000 238,0000	1 1 3 2	1 2 31 22	238.0000 237.0000 236.0000 235.0000	241.0000 242.0000 243.0000 244.0000	10 10 10 109	1 1 1 4
STALEXP	2,7700	17:00	340	0.00	0.00 %	819	PKC	PKC	100	0	0	[+]
STX	0.00 0.00	2.4950 3.0450	16:43 16:43 16:43 16:43	15 593 5 5	2,7700 2,7500 2,7550 2,7600	1 1 1 1	10388 1691 309 30	2.7850 2.7800 2.7700 2.7650	2.7750 2.7800 2.7850 2.7900	400 500 18614 4280	1 1 1 3
POLIMEXMS	9,2150	17:01	3310	0.00	0.00 %	7912	PKC	PKC	5398	0	0	[+]
PXM	0.00 0.00	8.2950 10.1300	17:00 17:00 17:00 17:00	1000 100 90 910	9,2150 9,2150 9,2150 9,2150	1 2 2 2	200 400 210 110	9.2300 9.2200 9.2150 9.2000	9.2150 9.2200 9.3000 9.3250	62 153 10 2500	1 1 1 1
POLICE	7,3000	17:00	225	0.00	0.00 %	405	PKC	7.3200	226	0	0	[+]
PCE	0.00 0.00	6.5800 8.0200	17:00 17:00 16:39 16:25	200 5 100 6	7,3000 7,3000 7,4000 7,4000	1 3 1 2	300 340 75 280	7.5000 7.3000 7.2800 7.2600	7.3800 7.4800 7.5400 7.5800	5 95 71 398	1 2 2 1
PEKAO	247,9000	17:04	1956	0.00	0.00 %	539	PKC	PKC	51	0	0	[+]
PEO	0.00 0.00	223.2000 272.6000	17:04 17:04 17:00 17:00	167 234 14 486	247,9000 247,9000 247,9000 247,9000	1 6 5 2	39 148 108 27	250.0000 248.0000 247.9000 247.0000	247.5000 247.9000 248.7000 248.9000	500 25 11 10	1 1 1 1
POLENERGIA	51,4000	17:00	19	0.00	0.00 %	50	51.5000	50.8000	86	0	0	[+]
PEP	0.00 0.00	46.3000 56.5000	17:00 17:00 17:00 17:00	353 27 119 75	51,4000 51,4000 51,4000 51,4000	1 2 1 4	100 101 5 133	51.0000 50.3000 50.2000 50.0000	51.1000 51.4000 51.5000 51.8000	250 1317 153 28	1 1 2 1
PROJPRZEM	18,2500	17:00	2	0.00	0.00 %	12	17.8000	PKC	3	0	0	[+]
PJP	0.00 0.00	16.4500 20.0000	16:21 14:36 14:31 13:57	108 100 85 80	17,8000 17,8000 17,9500 18,2500	1 1 1 1	80 460 100 88	17.7500 17.4000 17.2000 17.1500	18.2000 18.2500 18.3000 18.3500	430 1043 1141 6	1 3 1 1
PKNORLEN	129,6400	17:00	418	0.00	0.00 %	1674	PKC	PKC	4359	0	0	[+]
PKN	0.00 0.00	116.6800 142.6000	17:00 17:00 17:00 17:00	815 2874 290 16	129,6400 129,6400 129,6400 129,6400	3 2 3 1	116 39 1759 25	132.0000 131.0000 130.0000 129.8000	110.2000 129.0000 129.5000 129.6200	1 20 39 126	1 1 2 5
PKOBP	99,8400	17:04	199	0.00	0.00 %	155	PKC	PKC	1667	0	0	[+]
PKO	0.00 0.00	89.8600 109.8200	17:03 17:02 17:02 17:01	19 150000 19 200	99,8400 99,8400 99,8400 99,8400	1 1 1 1	21 3 2 10	105.8200 102.0000 101.0000 100.5000	84.8700 99.5000 99.5500 99.7500	29 19 20 12	1 1 1 1
KCI	0,8840	16:40	222	0.00	0.00 %	5350	0.8600	0.8840	4530	0	0	[+]
KCI	0.00 0.00	0.7960 0.9720	16:40 16:15 16:09 16:08	212 48 230 2	0,8600 0,8840 0,8600 0,8600	1 2 1 2	5000 10000 5000 4000	0.8580 0.8560 0.8520 0.8500	0.8860 0.8880 0.8900 0.8920	5000 3944 5000 5000	1 1 1 1
PEPEES	0,8700	10:42	2687	0.00	0.00 %	58	0.8520	0.8700	5000	0	0	[+]
PPS	0.00 0.00	0.7840 0.9560	10:42 10:42 09:02 12:52	5000 1763 2 2998	0,8700 0,8700 0,8700 0,8700	1 1 1 3	15 1999 60 3054	0.8500 0.8400 0.8340 0.8320	0.8800 0.8900 0.9000 0.9400	10023 1578 130 176	2 1 2 2
PROCHEM	24,8000	15:28	150	0.00	0.00 %	3	24.0000	24.9000	91	0	0	[+]
PRM	0.00 0.00	22.4000 27.2000	13:54 13:06 12:40 09:00	100 23 100 2	24,8000 24,4000 24,4000 24,9000	1 1 1 1	6 100 160 75	23.7000 23.4000 22.5000 21.2000	25.0000 25.4000 25.5000 25.6000	571 76 300 101	2 2 1 2
NEUCA	710,0000	17:02	14	0.00	0.00 %	2	PKC	700.0000	8	0	0	[+]
NEU	0.00 0.00	639.0000 781.0000	17:00 17:00 17:00 17:00	28 5 10 10	710,0000 710,0000 710,0000 710,0000	1 1 3 1	2 1 8 25	710.0000 706.0000 705.0000 701.0000	710.0000 712.0000 714.0000 715.0000	8 1 3 83	2 1 1 1
GETIN	0,5060	17:00	70	0.00	0.00 %	3004	PKC	0.5140	10146	0	0	[+]
GTN	0.00 0.00	0.4555 0.5560	16:41 16:41 16:41 16:41	50 6000 4000 1452	0,5080 0,5080 0,5080 0,5080	1 1 3 3	28 50 10000 2050	0.5140 0.5060 0.5050 0.5040	0.5150 0.5160 0.5170 0.5180	4000 6000 16325 58823	1 2 4 1
NOVAVISGR	0,8720	16:45	3	0.00	0.00 %	56	PKC	0.8800	12874	0	0	[+]
NVG	0.00 0.00	0.7850 0.9590	16:27 16:27 16:27 16:27	17 20 20 43	0,8880 0,8880 0,8880 0,8880	2 1 1 3	38 1500 15 1061	0.8710 0.8680 0.8660 0.8640	0.8880 0.8900 0.8920 0.8930	103 1939 17 617	3 1 1 1
HANDLOWY	118,4000	17:00	253	0.00	0.00 %	244	PKC	PKC	53	0	0	[+]
BHW	0.00 0.00	106.6000 130.2000	17:00 17:00 17:00 17:00	300 39 303 3	118,4000 118,4000 118,4000 118,4000	1 1 4 3	12 10 290 800	118.2000 117.0000 116.8000 116.6000	118.6000 118.8000 119.0000 119.2000	304 869 1467 52	5 4 10 2
BIOTON	4,2200	17:00	358	0.00	0.00 %	267	4.1500	4.2200	2100	0	0	[+]
BIO	0.00 0.00	3.8000 4.6400	17:00 17:00 17:00 17:00	250 357 18 305	4,2200 4,2200 4,2200 4,2200	2 2 4 2	304 501 836 367	4.1450 4.1400 4.1300 4.1250	4.2250 4.2300 4.2400 4.2450	1500 5 224 222	1 1 1 1
BOS	10,4200	17:01	1570	0.00	0.00 %	1031	PKC	10.4600	200	0	0	[+]
BOS	0.00 0.00	9.3800 11.4600	17:00 17:00 17:00 17:00	15 1 147 1371	10,4200 10,4200 10,4200 10,4200	1 1 2 2	500 200 505 703	10.4400 10.4200 10.4000 10.3800	10.4800 10.5000 10.5400 10.5600	836 199 120 3472	2 2 1 3
MBANK	1 250,0000	17:04	20	0.00	0.00 %	3	PKC	PKC	2	0	0	[+]
MBK	0.00 0.00	1125.0000 1375.0000	17:01 17:00 17:00 17:00	20 19 88 3	1 250,0000 1 250,0000 1 250,0000 1 250,0000	3 1 1 2	63 1 1 20	1250.0000 1249.5000 1247.0000 1246.0000	1250.0000 1261.5000 1262.0000 1267.0000	20 20 100 9	2 1 1 1
BORYSZEW	4,7500	17:00	17	0.00	0.00 %	103	PKC	PKC	5	0	0	[+]
BRS	0.00 0.00	4.2750 5.2200	17:00 17:00 17:00 16:49	50 100 20 1203	4,7500 4,7500 4,7500 4,7600	5 1 2 5	1625 356 649 5698	4.7500 4.7450 4.7400 4.7300	4.6500 4.6600 4.7000 4.8000	500 35000 1000 3556	1 1 1 4
INGBSK	458,2000	17:00	8	0.00	0.00 %	70	PKC	PKC	5	0	0	[+]
ING	0.00 0.00	412.4000 504.0000	17:00 17:00 17:00 17:00	8 8 3 19	458,2000 458,2000 458,2000 458,2000	3 2 6 1	34 53 182 22	460.0000 458.6000 458.2000 458.0000	458.2000 458.6000 459.8000 460.0000	5 31 10 121	1 1 1 3
INTERCARS	730,0000	17:03	55	0.00	0.00 %	2	PKC	730.0000	25	0	0	[+]
CAR	0.00 0.00	657.0000 803.0000	17:00 17:00 17:00 17:00	11 10 4 3	730,0000 730,0000 730,0000 730,0000	1 1 2 2	3 6 41 56	730.0000 721.0000 720.0000 710.0000	735.0000 737.0000 740.0000 745.0000	13 10 44 13	2 1 2 2
MODIVO	94,5000	17:00	449	0.00	0.00 %	821	PKC	PKC	67	0	0	[+]
MDV	0.00 0.00	85.0600 103.9500	17:00 17:00 17:00 17:00	235 69 41 41	94,5000 94,5000 94,5000 94,5000	1 1 6 1	2 50 288 10	96.0000 95.0200 95.0000 94.7800	91.0000 94.8600 95.3000 95.3400	3500 2 1500 600	1 1 1 1
BUDIMEX	737,0000	17:04	1	0.00	0.00 %	35	PKC	PKC	2	0	0	[+]
BDX	0.00 0.00	663.4000 810.6000	17:00 17:00 17:00 17:00	1 1 1 2	737,0000 737,0000 737,0000 737,0000	1 1 2 1	1 13 7 10	750.0000 740.0000 737.0000 735.2000	700.2000 730.0000 737.0000 738.0000	4 29 8 1	2 1 1 1
BETACOM	5,1800	16:01	168	0.00	0.00 %	1818	5.1800	5.3600	1107	0	0	[+]
BCM	0.00 0.00	4.6700 5.6800	16:01 16:01 16:01 09:42	58 8 192 13	5,2000 5,2000 5,2000 5,3600	3 1 1 1	4201 333 157 317	5.0600 5.0200 5.0000 4.9800	5.4000 5.5000 5.6600 5.7600	1650 2135 40 146	1 2 1 1
06MAGNA	2,4500	12:00	1	0.00	0.00 %	43	2.4400	PKC	5	0	0	[+]
06N	0.00 0.00	2.2100 2.6900	15:33 15:33 15:33 15:11	514 10 42 1	2,4600 2,4600 2,4600 2,4300	6 5 3 6	2668 1602 642 2855	2.4300 2.4200 2.4100 2.4000	2.4500 2.4700 2.4800 2.4900	754 3905 20 670	4 2 1 2
IMPERA	1,7900	17:00	555	0.00	0.00 %	3097	1.7400	1.8000	4383	0	0	[+]
IMP	0.00 0.00	1.6200 1.9600	16:42 16:37 16:33 16:32	40 53 212 10	1,7400 1,7400 1,7900 1,7400	1 1 1 1	2000 4560 2777 459	1.7100 1.7000 1.6800 1.6600	1.8600 1.9000 1.9600 1.9900	2000 2086 1437 702	1 3 2 1
MDIENERGIA	0,7420	16:43	2	0.00	0.00 %	2	0.7880	0.7760	4711	0	0	[+]
MDI	0.00 0.00	0.6680 0.8160	12:08 09:00 17:00 15:13	70 2 1 1	0,7760 0,7760 0,7760 0,7420	1 1 2 3	2 2 40 10429	0.7840 0.7820 0.7420 0.7400	0.7780 0.7820 0.7860 0.7900	34 36 33 9900	1 1 1 1
BBIDEVNFI	5,4400	17:00	1	0.00	0.00 %	448	5.3600	5.4400	3138	0	0	[+]
BBD	0.00 0.00	4.9000 5.9800	16:34 16:22 15:12 13:12	8 2 1 1	5,3600 5,4400 5,3600 5,3600	2 3 2 2	2 871 501 1251	5.3400 5.3200 5.2800 5.2600	5.4600 5.4800 5.5000 5.5600	1000 815 8863 366	1 2 2 1
AGORA	8,6600	17:00	5	0.00	0.00 %	35	8.6600	8.8000	2000	0	0	[+]
AGO	0.00 0.00	7.8000 9.5200	16:39 16:38 16:36 16:36	9 350 193 94	8,7800 8,7800 8,6600 8,6600	1 2 3 1	850 110 204 22	8.6400 8.6200 8.6000 8.5800	8.8600 8.8800 8.9000 8.9400	200 798 2026 100	1 3 3 1
AMBRA	19,0800	17:00	100	0.00	0.00 %	2957	PKC	PKC	157	0	0	[+]
AMB	0.00 0.00	17.1800 20.9500	17:00 17:00 16:47 16:47	183 120 1 7	19,0800 19,0800 19,1000 19,1000	1 2 1 1	909 490 3 10	20.0000 19.0800 18.9400 18.9200	18.0000 19.1000 19.1400 19.1800	112 94 200 110	1 2 1 2
AMICA	51,7000	17:00	20	0.00	0.00 %	20	PKC	PKC	19	0	0	[+]
AMC	0.00 0.00	46.5500 56.8000	17:00 16:49 16:43 16:43	5 3 50 37	51,7000 52,0000 52,0000 52,0000	3 2 3 3	121 225 48 113	52.0000 51.8000 51.7000 51.6000	51.7000 52.3000 52.5000 52.6000	207 40 20 7	3 1 1 1
APATOR	24,2500	16:47	1	0.00	0.00 %	7	PKC	24.3000	206	0	0	[+]
APT	0.00 0.00	21.8500 26.6500	16:47 16:23 16:23 16:16	20 65 35 15	24,2500 24,3000 24,2500 24,2500	1 1 1 1	23 404 10 100	25.0000 24.6000 24.5000 24.3000	24.3500 24.4000 24.5000 24.6500	270 401 244 144	2 4 2 2
ARTIFEX	21,7000	17:00	1	0.00	0.00 %	12	PKC	21.7000	108	0	0	[+]
ART	0.00 0.00	19.5400 23.8500	17:00 16:49 16:49 16:48	104 3 1 1	21,7000 21,6500 21,5500 21,5500	1 1 1 1	100 100 4 59	21.8000 21.5000 21.4000 21.3000	21.7500 21.8000 21.9500 22.0000	178 300 580 131	1 1 1 2
ATMGRUPA	3,9500	17:00	231	0.00	0.00 %	115	PKC	PKC	6	0	0	[+]
ATG	0.00 0.00	3.5600 4.3400	16:49 16:49 16:49 16:08	2 3 5 5	3,9000 3,9000 3,9000 3,9100	1 1 1 2	76 94 798 830	3.9500 3.9000 3.8800 3.8700	3.9600 3.9700 3.9800 3.9900	1732 3845 5360 1281	5 4 6 4
ATLANTAPL	18,8000	17:00	4	0.00	0.00 %	67	18.8000	18.9000	4	0	0	[+]
ATP	0.00 0.00	16.9500 20.6000	15:38 15:38 14:46 12:40	35 15 1 2	18,8000 18,8000 19,1000 19,1000	1 1 1 1	4 245 430 50	18.6000 18.5500 18.5000 18.0000	19.1000 19.3000 19.4000 19.5000	399 1 1 1	2 1 1 1
COMP	56,6000	17:00	29	0.00	0.00 %	24	PKC	56.6000	21	0	0	[+]
CMP	0.00 0.00	51.0000 62.2000	17:00 17:00 16:47 16:47	6 13 167 50	56,6000 56,6000 56,0000 56,0000	1 2 1 1	600 7 113 30	57.0000 56.6000 56.0000 55.6000	56.9000 57.0000 57.1000 57.2000	1 718 100 50	1 5 1 1
CAPITAL	1,7600	17:00	21	0.00	0.00 %	2820	1.7200	1.7200	180	0	0	[+]
CPA	0.00 0.00	1.5900 1.9300	16:46 16:38 16:32 16:32	245 3155 7180 500	1,7300 1,7300 1,7200 1,7200	2 3 1 1	3000 10510 784 400	1.7100 1.7000 1.6400 1.6000	1.7600 1.7700 1.7800 1.7900	1725 2179 700 1745	2 1 1 1
ERG	45,6000	16:02	2	0.00	0.00 %	157	44.4000	45.6000	78	0	0	[+]
ERG	0.00 0.00	41.2000 50.0000	15:35 09:00 09:19 16:25	3 10 32 2	44,6000 45,6000 45,6000 45,6000	2 1 1 0	300 39 40 0	44.0000 40.6000 37.0000 0.0000	46.0000 47.4000 48.8000 50.0000	225 400 105 407	2 1 1 1
EUROCASH	6,2550	17:00	83	0.00	0.00 %	18	6.3000	6.2000	850	0	0	[+]
EUR	0.00 0.00	5.6300 6.8800	17:00 17:00 17:00 17:00	200 335 292 325	6,2550 6,2550 6,2550 6,2550	1 2 2 1	1 372 4 50	6.2000 6.1800 6.1700 6.1600	6.2550 6.2600 6.2750 6.2900	7002 860 200 406	2 2 1 3
FON	1,7300	16:46	1	0.00	0.00 %	1179	1.6700	1.7550	710	0	0	[+]
FON	0.00 0.00	1.5600 1.9000	15:36 15:13 14:07 11:43	20 980 593 100	1,7300 1,7300 1,7500 1,7600	2 1 2 1	1777 990 654 398	1.6650 1.6600 1.6500 1.6150	1.7900 1.8000 1.8200 1.8400	808 593 1600 2400	1 1 1 1
FASING	15,1000	16:16	2	0.00	0.00 %	514	14.6000	15.1000	1873	0	0	[+]
FSG	0.00 0.00	13.6000 16.6000	16:16 16:16 16:16 16:15	2 2 2 2	15,1000 15,1000 15,1000 15,1000	1 1 2 1	500 100 20 400	14.4000 14.0000 13.6000 13.0000	15.3000 16.0000 16.1000 16.5000	691 250 159 4500	3 1 1 1
FORTE	21,4000	17:00	1	0.00	0.00 %	23	PKC	21.5000	1	0	0	[+]
FTE	0.00 0.00	19.3000 23.5000	16:48 16:19 16:17 16:10	1 5 10 1	21,5000 21,4000 21,5000 21,5000	1 2 1 2	25 121 1 443	21.4000 21.3000 21.2000 21.1000	21.6000 21.7000 21.8000 21.9000	13 954 131 128	2 4 2 3
BNPPL	159,4000	17:01	291	0.00	0.00 %	160	PKC	PKC	8	0	0	[+]
BNP	0.00 0.00	143.6000 175.2000	17:00 17:00 17:00 17:00	2707 153 2 34	159,4000 159,4000 159,4000 159,4000	2 3 5 4	66 12 109 17	158.4000 158.2000 158.0000 157.8000	159.0000 160.2000 160.8000 161.0000	2720 40 166 200	1 1 2 1
LESS	0,2400	17:00	950	0.00	0.00 %	10000	0.2400	0.2200	2500	0	0	[+]
LES	0.00 0.00	0.2160 0.2640	17:00 16:16 16:16 16:16	50 1000 1000 1000	0,2400 0,2370 0,2370 0,2370	1 2 1 2	10000 6370 50 4020	0.2310 0.2300 0.2280 0.2230	0.2400 0.2410 0.2420 0.2430	1720 50 3877 50	2 1 2 1
SYGNITY	71,3000	17:00	22	0.00	0.00 %	24	PKC	71.0000	70	0	0	[+]
SGN	0.00 0.00	64.2000 78.4000	17:00 17:00 17:00 17:00	10 291 22 27	71,3000 71,3000 71,3000 71,3000	1 2 2 1	124 198 45 100	71.9000 71.5000 71.3000 71.2000	71.3000 71.9000 72.0000 72.2000	150 167 300 25	1 1 2 1
COGNOR	5,3200	17:02	500	0.00	0.00 %	2835	PKC	PKC	516	0	0	[+]
COG	0.00 0.00	4.7880 5.8500	17:01 17:00 17:00 17:00	200 190 1000 2	5,3200 5,3200 5,3200 5,3200	1 2 1 1	400 65 46 311	5.3600 5.3300 5.3200 5.3150	5.2950 5.3000 5.3200 5.3400	396 2210 155 60	1 1 1 1
DEBICA	83,9000	16:00	66	0.00	0.00 %	40	PKC	PKC	5	0	0	[+]
DBC	0.00 0.00	75.6000 92.2000	15:59 15:45 15:44 15:37	25 18 1 6	83,9000 83,9000 83,9000 83,5000	1 1 1 1	4 40 64 100	83.9000 83.7000 83.6000 83.4000	83.9000 84.0000 84.1000 84.4000	278 92 5 246	1 2 1 1
DECORA	75,0000	15:41	1	0.00	0.00 %	21	PKC	75.8000	80	0	0	[+]
DCR	0.00 0.00	67.5000 82.5000	15:34 15:34 15:32 15:32	1 1 2 2	75,5000 75,5000 75,5000 75,5000	1 1 2 2	7 15 50 184	75.0000 74.3000 74.1000 74.0000	76.3000 76.4000 76.5000 76.6000	2 1065 112 638	2 4 3 1
DGA	28,8000	15:39	5	0.00	0.00 %	79	31.6000	28.8000	179	0	0	[+]
DGA	0.00 0.00	26.0000 31.6000	15:02 15:02 15:02 09:00	165 80 5 5	28,0000 27,9000 27,8000 27,9000	1 1 1 1	5 5 60 5	27.4000 27.2000 27.1000 26.8000	28.9000 29.4000 29.8000 29.9000	107 100 286 736	2 1 2 3
AMREST	11,4000	17:00	6	0.00	0.00 %	864	11.3600	11.4400	167	0	0	[+]
EAT	0.00 0.00	10.2600 12.5400	17:00 17:00 17:00 17:00	69 158 30 46	11,4000 11,4000 11,4000 11,4000	2 2 1 1	2234 1376 2 300	11.3200 11.3000 11.2800 11.2600	11.4800 11.5000 11.5600 11.5800	2 500 1200 420	1 1 1 2
ECHO	5,3100	17:00	9	0.00	0.00 %	10	PKC	5.3500	9	0	0	[+]
ECH	0.00 0.00	4.7800 5.8400	17:00 17:00 17:00 17:00	9 8 8 2	5,3100 5,3100 5,3100 5,3100	1 2 1 1	75 2048 56 1200	5.3500 5.3400 5.3100 5.2700	5.3800 5.3900 5.4200 5.4300	1224 6 6 782	3 1 1 2
ELKOP	1,8000	17:00	613	0.00	0.00 %	155	1.7900	1.8200	1841	0	0	[+]
EKP	0.00 0.00	1.6200 1.9800	17:00 17:00 11:48 11:45	6 24 777 999	1,8000 1,8000 1,8000 1,8000	1 1 1 3	200 730 2 7	1.7700 1.7650 1.7600 1.7550	1.8250 1.8350 1.8400 1.8450	4 6 156 2089	2 1 2 2
GTC	2,7200	16:22	208	0.00	0.00 %	182	PKC	2.7200	3571	0	0	[+]
GTC	0.00 0.00	2.4500 2.9900	16:22 16:20 15:43 15:41	242 750 2 2	2,7400 2,7400 2,7400 2,7400	1 1 1 1	7600 4 1 100	2.7000 2.6800 2.6700 2.6400	2.7500 2.7800 2.7900 2.8000	3518 361 352 10004	2 1 3 3
TALEX	17,5000	11:18	1	0.00	0.00 %	11	17.3000	17.9000	84	0	0	[+]
TLX	0.00 0.00	15.8000 19.2000	11:18 11:18 11:18 09:02	395 85 20 2	17,5000 17,5000 17,9000 17,9000	1 1 1 1	582 12 80 120	17.2000 17.1000 16.2000 16.1000	18.0000 18.6000 18.8000 18.9000	556 80 121 578	1 1 1 2
SEKO	10,2000	17:00	1	0.00	0.00 %	1310	10.0500	10.2000	2110	0	0	[+]
SEK	0.00 0.00	9.1800 11.2000	15:57 15:11 14:48 14:48	15 1 1 50	10,2000 10,2000 10,2000 10,2000	4 1 3 5	1497 8 543 1061	10.0000 9.9400 9.9000 9.8600	10.3000 10.3500 10.4000 10.4500	700 710 1502 1127	2 1 9 8
ENERGOINS	2,5000	16:44	5	0.00	0.00 %	1236	PKC	2.5000	2183	0	0	[+]
ENI	0.00 0.00	2.2500 2.7500	16:43 16:43 16:43 16:32	693 27 66 15	2,4400 2,4400 2,4500 2,5000	1 1 1 1	1000 550 345 1000	2.4500 2.4300 2.4200 2.4100	2.5200 2.5400 2.5700 2.5800	800 1600 340 6342	1 1 1 1
IZOLACJA	4,1000	17:00	2	0.00	0.00 %	500	4.0100	4.1700	2018	0	0	[+]
IZO	0.00 0.00	3.6900 4.5100	11:08 09:38 09:01 09:01	4 47 2 2	4,1700 4,1700 4,1700 4,1700	1 1 1 1	2000 3 14 800	3.9900 3.9100 3.8400 3.8200	4.1800 4.2000 4.2300 4.2400	1050 8305 762 19	1 1 1 1
PLAZACNTR	1,5600	17:00	36	0.00	0.00 %	20	PKC	PKC	90	0	0	[+]
PLZ	0.00 0.00	1.4040 1.7160	17:00 17:00 16:02 16:01	78 222 1111 1111	1,5600 1,5600 1,5580 1,5560	1 1 1 1	6000 323 1113 541	1.6000 1.5420 1.5320 1.5240	1.5320 1.5600 1.5620 1.5640	2321 997 642 1500	1 1 1 1
OPONEOPL	85,3000	16:49	12	0.00	0.00 %	72	PKC	PKC	10	0	0	[+]
OPN	0.00 0.00	76.8000 93.8000	16:43 16:43 16:43 16:43	7 20 11 15	84,9000 85,0000 85,0000 85,0000	1 1 1 1	6 79 60 50	86.0000 85.4000 85.3000 85.1000	85.0000 85.3000 85.4000 85.9000	130 23 6 10	1 1 1 1
ASSECOBS	79,8000	17:00	4	0.00	0.00 %	6	PKC	79.8000	81	0	0	[+]
ABS	0.00 0.00	72.0000 87.6000	17:00 17:00 16:30 16:23	1 2 5 2	79,8000 79,8000 79,8000 79,8000	1 1 4 6	10 17 19 223	79.8000 79.0000 78.8000 78.6000	80.0000 80.2000 80.6000 81.0000	80 172 146 36	3 1 2 2
RAINBOW	148,8000	17:01	103	0.00	0.00 %	7	PKC	PKC	44	0	0	[+]
RBW	0.00 0.00	134.0000 163.6000	17:01 17:01 17:01 17:00	143 15 295 22	148,8000 148,8000 148,8000 148,8000	2 1 3 2	16 10 121 35	148.8000 148.2000 147.5000 147.2000	148.0000 148.8000 149.5000 149.9000	15 10 7 301	1 1 3 2
KERNEL	19,8600	17:00	10	0.00	0.00 %	500	19.8600	19.8600	990	0	0	[+]
KER	0.00 0.00	17.8800 21.8000	16:47 16:40 16:40 16:16	10 44 5 136	19,8200 19,7000 19,7200 19,8200	1 1 1 2	10 156 40 1522	19.7200 19.7000 19.6800 19.6600	20.0000 20.2000 20.2500 20.3000	24 71 264 681	1 1 3 3
ASBIS	55,0000	17:02	12	0.00	0.00 %	385	PKC	54.9500	30	0	0	[+]
ASB	0.00 0.00	49.5000 60.5000	17:02 17:02 17:02 17:02	32 56 37 19	55,0000 55,0000 55,0000 55,0000	2 6 1 1	18 430 3 43	56.0000 55.0000 54.9000 54.8500	55.0000 55.1000 55.2000 55.3000	1214 670 60 23	6 2 2 2
MWTRADE	3,8000	12:35	200	0.00	0.00 %	200	3.6000	3.8000	1554	0	0	[+]
MWT	0.00 0.00	3.4200 4.1800	11:33 10:20 09:53 09:53	200 145 155 400	3,7000 3,5000 3,5000 3,5000	1 2 1 2	100 500 300 835	3.5000 3.4000 3.3400 3.3000	3.8400 3.9600 4.0000 4.0800	343 503 100 498	6 2 1 1
CIGAMES	3,3900	17:00	811	0.00	0.00 %	7617	PKC	PKC	748	0	0	[+]
CIG	0.00 0.00	3.0550 3.7250	17:00 17:00 17:00 17:00	800 290 324 43	3,3900 3,3900 3,3900 3,3900	1 3 1 1	2000 272 20 181	3.4100 3.3900 3.3500 3.3400	3.3900 3.4000 3.4100 3.4150	300 500 2500 442	1 2 1 1
KPPD	22,4000	13:31	8	0.00	0.00 %	340	22.4000	23.4000	330	0	0	[+]
KPD	0.00 0.00	20.2000 24.6000	13:01 10:31 09:39 09:00	1 5 21 2	23,4000 23,4000 23,4000 22,4000	1 1 1 1	46 3 67 1	22.0000 20.0000 19.3000 14.0000	23.8000 27.0000 27.2000 28.4000	200 95 90 24	1 1 2 1
STAPORKOW	4,7400	17:00	10	0.00	0.00 %	20	PKC	4.7400	1407	0	0	[+]
ZUK	0.00 0.00	4.2800 5.2000	15:48 11:37 10:02 09:38	8 4 2 110	4,6600 4,7600 4,7600 4,7600	1 2 2 2	492 981 2406 1715	4.6600 4.6400 4.6200 4.6000	4.7600 4.8000 4.8800 4.9400	843 2750 2474 7543	1 2 2 1
KRAKCHEM	0,3400	17:00	275	0.00	0.00 %	404	PKC	PKC	5	0	0	[+]
KCH	0.00 0.00	0.3060 0.3740	17:00 17:00 17:00 17:00	10000 4200 100 10000	0,3400 0,3400 0,3400 0,3400	2 1 1 4	1700 4000 1461 10327	0.3450 0.3420 0.3410 0.3400	0.3620 0.3640 0.3650 0.3680	9163 10000 5 3500	2 1 1 1
KOMPUTRON	6,2900	17:00	113	0.00	0.00 %	13	PKC	PKC	16	0	0	[+]
KOM	0.00 0.00	5.6700 6.9100	17:00 17:00 17:00 17:00	216 4 467 200	6,2900 6,2900 6,2900 6,2900	2 2 1 3	626 1097 2 672	6.0500 6.0400 6.0300 6.0200	6.2700 6.3000 6.3300 6.3600	6 4405 196 605	1 3 1 3
IMMOBILE	4,3600	17:00	1	0.00	0.00 %	21	PKC	4.3800	1769	0	0	[+]
GKI	0.00 0.00	3.9300 4.7900	16:47 16:47 16:45 16:45	254 346 799 6	4,4000 4,3900 4,3800 4,3800	1 1 1 2	1 1 1 631	4.3800 4.3700 4.3600 4.3500	4.4100 4.4200 4.4400 4.4500	581 360 1146 715	1 1 2 1
MOJ	1,7400	17:00	8	0.00	0.00 %	5968	1.7000	1.7400	1353	0	0	[+]
MOJ	0.00 0.00	1.5700 1.9100	16:48 14:24 13:50 12:31	500 119 287 300	1,7400 1,7000 1,7400 1,7400	1 1 1 1	3 1209 1050 498	1.6500 1.6200 1.6100 1.6000	1.7800 1.7900 1.8000 1.8700	3000 500 6761 357	1 1 4 1
PANOVA	15,5000	16:26	122	0.00	0.00 %	328	15.5000	15.8000	432	0	0	[+]
NVA	0.00 0.00	13.9500 17.0500	16:24 16:22 15:55 15:23	45 550 940 500	15,5000 15,5000 15,5000 15,8500	1 1 2 4	100 494 336 561	15.3500 15.2000 15.1000 15.0500	15.9000 15.9500 16.0000 16.2500	110 769 347 110	1 3 2 1
EQUNICO	1,2250	12:55	100	0.00	0.00 %	1438	1.1950	1.2250	1322	0	0	[+]
EQU	0.00 0.00	1.1050 1.3450	12:54 11:55 11:07 10:17	62 1 7 100	1,1950 1,2250 1,2250 1,2400	1 2 2 2	4803 1800 1800 450	1.1900 1.1850 1.1800 1.1750	1.2400 1.2450 1.2600 1.2900	1396 1200 2060 1250	1 1 2 1
SILVANO	4,8900	16:19	56	0.00	0.00 %	100	4.8600	4.9200	150	0	0	[+]
SFG	0.00 0.00	4.4100 5.3600	16:19 09:00 14:19 14:19	48 48 31 247	4,8900 4,8900 4,9400 4,9300	1 1 1 1	1650 5 300 300	4.8500 4.8300 4.6100 4.5000	4.9400 5.0600 5.1000 5.1600	1467 177 5 400	1 1 1 1
PGFGROUP	0,5100	17:00	130	0.00	0.00 %	3152	0.5030	0.5090	15211	0	0	[+]
PGV	0.00 0.00	0.4590 0.5610	17:00 13:23 12:28 11:31	14 1346 3948 1	0,5100 0,5080 0,5080 0,4980	1 1 1 1	3000 7100 4000 7100	0.4980 0.4960 0.4810 0.4800	0.5100 0.5130 0.5180 0.5200	11269 2769 2973 27742	5 1 1 3
INTROL	7,3200	16:49	1	0.00	0.00 %	100	7.3400	PKC	431	0	0	[+]
INL	0.00 0.00	6.6000 8.0400	16:36 16:36 16:36 16:29	50 150 100 3	7,1600 7,1800 7,2200 7,3400	6 3 1 3	560 450 150 650	7.1600 7.1400 7.1200 7.1000	7.3200 7.3400 7.3600 7.3800	609 628 695 500	3 2 2 2
SECOGROUP	35,2000	16:25	100	0.00	0.00 %	374	34.0000	35.2000	160	0	0	[+]
SWG	0.00 0.00	31.8000 38.6000	09:27 09:00 10:13 10:04	1 1 2 30	34,0000 34,0000 35,4000 35,4000	1 1 1 3	46 1 1 399	32.0000 31.4000 31.2000 31.0000	35.4000 35.8000 36.0000 37.0000	230 150 202 98	1 2 2 2
UNICREDIT	294,3500	16:49	128	0.00	0.00 %	15	295.0000	294.9000	6	0	0	[+]
UCG	0.00 0.00	264.9500 323.7500	16:47 15:28 15:28 15:28	20 10 5 1	294,4000 292,7500 295,0000 295,3000	1 1 1 1	5 200 4 100	291.5000 285.0000 280.0000 272.5000	295.0000 299.9500 300.0000 304.9000	826 20 114 3	1 1 3 1
MARVIPOL	9,9800	16:21	40	0.00	0.00 %	175	PKC	PKC	4	0	0	[+]
MVP	0.00 0.00	9.0000 10.9500	16:12 16:07 16:05 15:46	4 3 10 960	9,9600 9,9800 9,9800 9,9600	1 1 1 2	58 9 140 152	9.9800 9.9600 9.9200 9.9000	9.9600 9.9800 10.0000 10.0500	142 200 3740 140	1 1 6 1
PRAGMAINK	2,9000	11:05	100	0.00	0.00 %	85	2.9000	2.9400	70	0	0	[+]
PRI	0.00 0.00	2.6200 3.1800	11:05 10:50 10:50 09:42	100 5 5 5	2,9000 2,9000 2,9000 2,9000	1 2 1 1	100 400 200 150	2.8400 2.8200 2.8000 2.7600	2.9600 2.9800 3.0000 3.0200	220 100 220 20	3 1 2 1
SELENAFM	49,1000	16:48	1	0.00	0.00 %	39	48.3000	49.5000	85	0	0	[+]
SEL	0.00 0.00	44.2000 54.0000	16:48 16:40 16:40 16:21	5 4 21 1	49,1000 49,0000 49,0000 49,2000	4 2 2 3	60 168 216 187	48.2000 48.1000 48.0000 47.8000	49.6000 49.8000 49.9000 50.0000	24 96 213 102	1 1 3 2
UNIBEP	14,7400	17:00	1	0.00	0.00 %	4	PKC	PKC	6	0	0	[+]
UNI	0.00 0.00	13.2800 16.2000	17:00 17:00 16:46 16:46	1 500 19 6	14,7400 14,7400 14,7400 14,7200	2 3 2 2	75 15 50 15	14.7000 14.6400 14.6200 14.6000	14.7000 14.7400 14.7600 14.8000	25 246 800 800	1 1 1 1
COMPREMUM	1,2200	16:33	100	0.00	0.00 %	350	1.2000	1.2200	2064	0	0	[+]
CPR	0.00 0.00	1.1000 1.3400	16:31 16:16 16:16 16:07	2661 1401 1999 1	1,2200 1,2150 1,2150 1,2150	1 1 5 3	3000 1770 1393 4870	1.1950 1.1900 1.1800 1.1750	1.2300 1.2350 1.2400 1.2450	2000 1960 3993 791	1 1 2 3
TRANSPOL	11,8500	16:42	65	0.00	0.00 %	10	PKC	PKC	8	0	0	[+]
TRN	0.00 0.00	10.7000 13.0000	16:42 16:33 16:33 16:33	135 5 85 20	11,8500 11,8500 11,9000 11,9000	2 1 1 1	1900 229 1 42	11.2000 11.1500 11.0000 10.8000	11.4500 11.7500 11.8000 11.8500	1000 150 240 171	1 1 2 3
MIRBUD	12,1500	17:00	4	0.00	0.00 %	1034	PKC	PKC	586	0	0	[+]
MRB	0.00 0.00	10.9400 13.3600	17:00 17:00 17:00 17:00	34 20 61 8	12,1500 12,1500 12,1500 12,1500	1 2 4 1	110 171 623 410	12.2000 12.1600 12.1500 12.1300	12.1500 12.1700 12.2000 12.2200	31 100 150 300	2 1 1 1
ATREM	57,1000	17:00	33	0.00	0.00 %	129	PKC	PKC	302	0	0	[+]
ATR	0.00 0.00	51.4000 62.8000	17:00 17:00 17:00 17:00	31 36 11 2	57,1000 57,1000 57,1000 57,1000	1 4 2 1	73 136 2 1	57.2000 57.1000 57.0000 56.7000	58.3000 58.4000 58.5000 58.6000	160 85 190 190	1 1 1 1
ENEA	24,3400	17:00	1275	0.00	0.00 %	130	PKC	PKC	121	0	0	[+]
ENA	0.00 0.00	21.9200 26.7600	17:00 17:00 17:00 17:00	614 688 701 192	24,3400 24,3400 24,3400 24,3400	1 2 2 9	32 1032 44 754	24.3600 24.3400 24.3000 24.1000	24.4800 24.5800 24.6000 24.7000	10 6 2500 659	1 1 1 1
VINDEXUS	14,1000	15:53	140	0.00	0.00 %	10	PKC	14.1000	275	0	0	[+]
VIN	0.00 0.00	12.7000 15.5000	15:32 14:55 11:38 11:37	12 35 1 90	14,1000 14,1000 14,1000 14,1000	2 5 1 3	363 1139 1 3	14.0500 14.0000 13.9000 13.8500	14.2000 14.2500 14.3000 14.3500	298 124 4070 2000	1 1 2 1
FABRITY	25,0000	16:32	1	0.00	0.00 %	55	25.2000	25.0000	354	0	0	[+]
FAB	0.00 0.00	22.5000 27.5000	15:45 15:36 15:08 12:50	60 5 50 1	25,0000 25,0000 25,0000 24,9000	1 5 3 5	500 894 522 1275	24.9000 24.8000 24.7000 24.6000	25.1000 25.2000 25.3000 25.5000	46 59 211 109	1 1 2 1
LARQ	2,0000	15:08	500	0.00	0.00 %	790	1.9650	2.0000	5082	0	0	[+]
LRQ	0.00 0.00	1.8000 2.2000	14:28 13:35 13:35 11:59	10 1000 990 1	1,9800 1,9800 1,9800 2,0000	2 1 1 1	2550 1400 3876 400	1.9600 1.9500 1.9350 1.8200	2.0300 2.1500 2.1800 2.1900	3695 998 125 2000	1 1 1 1
WIELTON	5,7000	17:02	300	0.00	0.00 %	222	PKC	PKC	2	0	0	[+]
WLT	0.00 0.00	5.1300 6.2700	17:00 16:48 16:46 16:45	40 140 400 200	5,7000 5,7200 5,7000 5,7000	1 1 1 5	400 5 71 205	5.7000 5.6900 5.6800 5.6700	5.7000 5.7400 5.7500 5.7600	1664 5 5 133	2 1 1 3
SKYLINE	1,3400	11:57	1	0.00	0.00 %	3925	1.2500	1.3400	5613	0	0	[+]
SKL	0.00 0.00	1.2100 1.4700	10:12 09:37 09:36 09:35	74 37 37 2	1,3400 1,3400 1,3400 1,3400	1 1 1 1	6049 5000 5000 10	1.2400 1.2000 1.1500 0.2000	1.4300 1.4500 1.4900 1.5000	74 3000 3987 3911	1 1 1 1
TRAKCJA	4,4300	17:00	868	0.00	0.00 %	10	PKC	4.4300	1282	0	0	[+]
TRK	0.00 0.00	3.9900 4.8700	17:00 17:00 17:00 17:00	19 14 146 79	4,4300 4,4300 4,4300 4,4300	2 1 1 1	123 130 19575 2000	4.4300 4.3900 4.3850 4.3800	4.4500 4.4600 4.4950 4.5000	1000 1000 2500 853	1 1 1 2
MBWS	11,7500	12:23	5	0.00	0.00 %	720	11.2000	11.7500	700	0	0	[+]
MBW	0.00 0.00	10.6000 12.9000	11:12 14:21 12:37 09:17	2 500 10 500	12,5000 11,3500 11,3500 11,7500	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	12.5000 14.5000 18.8000 19.8000	14 220 160 140	1 1 1 1
CYFRPLSAT	11,5050	17:00	811	0.00	0.00 %	445	PKC	PKC	144217	0	0	[+]
CPS	0.00 0.00	10.3550 12.6550	17:00 17:00 17:00 17:00	89 105 250 880	11,5050 11,5050 11,5050 11,5050	1 3 1 1	20 602 100 5	11.5300 11.5050 11.5000 11.4800	11.2600 11.6000 11.6100 11.6200	2580 15 1 2	1 2 1 1
IFIRMA	29,5500	16:38	2	0.00	0.00 %	207	PKC	29.5000	150	0	0	[+]
IFI	0.00 0.00	26.6000 32.5000	16:37 16:25 16:25 16:25	2 40 86 46	29,5500 29,5500 29,5500 29,5500	1 4 3 2	5 50 151 250	29.2500 29.2000 29.1500 29.1000	29.5500 29.6500 29.7000 29.7500	140 432 56 75	2 1 2 1
GRUPAAZOTY	17,9600	17:00	676	0.00	0.00 %	999	PKC	PKC	72	0	0	[+]
ATT	0.00 0.00	16.1700 19.7500	17:00 17:00 17:00 17:00	10 300 1 100	17,9600 17,9600 17,9600 17,9600	2 5 1 3	255 1273 130 830	18.0000 17.9600 17.9000 17.8000	17.9000 17.9600 17.9800 17.9900	100 140 77 9	1 1 3 2
CORMAY	0,5980	17:00	150	0.00	0.00 %	1942	0.5900	PKC	428	0	0	[+]
CRM	0.00 0.00	0.5400 0.6560	17:00 17:00 17:00 16:44	66 118 104 6779	0,5980 0,5980 0,5980 0,5900	1 4 3 5	2500 6409 3582 12020	0.5880 0.5860 0.5840 0.5820	0.5980 0.6000 0.6020 0.6040	500 3000 4675 3333	1 1 1 1
ORANGEPL	13,8550	17:04	200	0.00	0.00 %	1602	PKC	PKC	317	0	0	[+]
OPL	0.00 0.00	12.4700 15.2400	17:00 17:00 17:00 17:00	2628 517 339 517	13,8550 13,8550 13,8550 13,8550	1 1 1 2	64 3 5 352	14.0000 13.8600 13.8550 13.8000	13.8600 13.9550 13.9800 14.0000	6084 5000 255 8005	1 1 1 3
ACTION	28,4500	17:00	1	0.00	0.00 %	5	28.5000	PKC	750	0	0	[+]
ACT	0.00 0.00	25.6500 31.2500	16:26 16:26 16:11 16:04	1 227 1 3	28,4500 28,4500 28,5000 28,5000	2 4 2 5	5 241 20 254	28.4500 28.4000 28.3500 28.3000	28.5000 28.5500 28.6000 28.6500	502 5 20 505	2 1 8 2
DOMDEV	258,0000	17:04	45	0.00	0.00 %	30	PKC	219.5000	1	0	0	[+]
DOM	0.00 0.00	232.5000 283.5000	17:00 17:00 17:00 17:00	20 20 20 14	258,0000 258,0000 258,0000 258,0000	1 1 1 1	10 70 2 1	257.0000 254.5000 254.0000 253.5000	258.0000 258.5000 259.0000 259.5000	10 469 45 25	2 1 4 2
EUROTEL	28,4000	16:43	2	0.00	0.00 %	1	28.1000	28.1000	275	0	0	[+]
ETL	0.00 0.00	25.6000 31.2000	14:24 14:24 14:24 14:24	96 1 1 1	28,1000 28,1500 28,2000 28,2500	1 2 2 2	1 112 112 112	28.0500 28.0000 27.9500 27.9000	28.4000 28.5000 28.6000 28.8000	183 600 30 64	2 2 1 2
INTERSPPL	0,4200	17:00	10	0.00	0.00 %	6	PKC	0.4200	2183	0	0	[+]
IPO	0.00 0.00	0.3780 0.4620	15:57 15:53 15:53 15:52	50 1480 55 900	0,4225 0,4000 0,4000 0,4105	1 1 1 2	12 10 3520 90	0.4200 0.4100 0.4000 0.3960	0.4210 0.4215 0.4225 0.4295	1852 5900 5985 55	1 1 2 1
INC SA	1,8500	16:20	1760	0.00	0.00 %	1000	1.8500	1.9100	3307	0	0	[+]
INC	0.00 0.00	1.6650 2.0300	14:58 12:44 12:44 12:11	1000 3 5000 12	1,8600 1,8700 1,8700 1,9000	1 1 1 1	6 1390 384 277	1.8450 1.8250 1.8100 1.8000	1.9200 1.9250 1.9450 1.9500	1750 2863 135 3000	1 4 2 1
LSISOFT	39,4000	17:00	42	0.00	0.00 %	81	39.1000	PKC	12	0	0	[+]
LSI	0.00 0.00	35.5000 43.3000	17:00 17:00 16:35 16:31	11 109 186 14	39,4000 39,4000 40,0000 40,0000	1 1 1 1	50 200 65 30	38.9000 38.4000 38.0000 37.5000	40.0000 41.8000 42.0000 47.4000	200 100 39 600	1 1 1 1
ABPL	121,2000	17:04	67	0.00	0.00 %	14	PKC	PKC	31	0	0	[+]
ABE	0.00 0.00	109.2000 133.2000	17:04 17:00 17:00 17:00	11 475 15 24	121,2000 121,2000 121,2000 121,2000	1 3 1 2	1 155 20 110	121.4000 121.2000 120.6000 119.6000	121.2000 121.4000 121.8000 122.0000	67 1 20 44	2 1 2 2
CEZ	213,0000	14:24	1	0.00	0.00 %	3	211.0000	213.0000	6	0	0	[+]
CEZ	0.00 0.00	191.7000 234.2000	14:24 14:08 13:55 11:21	1 10 15 1	213,0000 212,0000 211,6000 213,0000	1 1 1 1	4 30 7 50	207.2000 205.6000 205.2000 205.0000	213.2000 214.8000 216.0000 216.4000	12 7 100 5	1 1 1 1
VRGSA	4,7600	17:00	31	0.00	0.00 %	3	PKC	PKC	20	0	0	[+]
VRG	0.00 0.00	4.2900 5.2200	17:00 16:46 16:44 16:44	23 20 315 655	4,7600 4,7500 4,6800 4,6900	1 1 1 4	76 500 450 530	4.7500 4.6700 4.6600 4.6500	4.8000 4.8500 4.8600 4.8700	410 2012 288 315	2 2 1 1
WAWEL	796,0000	14:32	3	0.00	0.00 %	1	PKC	810.0000	1	0	0	[+]
WWL	0.00 0.00	718.0000 874.0000	14:32 14:32 14:29 14:29	1 2 1 2	796,0000 798,0000 816,0000 810,0000	1 1 1 1	2 2 3 9	800.0000 796.0000 794.0000 792.0000	812.0000 814.0000 816.0000 824.0000	1 1 6 10	1 1 2 2
MANGATA	68,4000	16:37	1	0.00	0.00 %	10	68.6000	68.6000	6	0	0	[+]
MGT	0.00 0.00	61.6000 75.2000	15:29 15:04 15:04 15:04	30 39 5 29	68,0000 67,8000 67,8000 67,8000	2 3 2 1	31 126 2 22	67.4000 67.2000 67.0000 66.8000	69.0000 69.2000 70.0000 70.4000	60 40 12 108	1 1 1 1
ASSECOPOL	190,1000	17:04	660	0.00	0.00 %	379	PKC	PKC	16	0	0	[+]
ACP	0.00 0.00	171.1000 209.1000	17:02 17:00 17:00 17:00	161 57 381 1	190,1000 190,1000 190,1000 190,1000	1 4 1 1	20 47 5 16	191.1000 191.0000 190.6000 190.2000	189.4000 189.9000 190.0000 190.2000	3 16 38 38	1 1 2 1
TORPOL	70,4000	17:00	16	0.00	0.00 %	11	PKC	70.4000	20	0	0	[+]
TOR	0.00 0.00	63.4000 77.4000	17:00 17:00 17:00 17:00	10 1 2 3	70,4000 70,4000 70,4000 70,4000	2 1 1 1	29 24 2 361	70.4000 70.1000 70.0000 69.8000	70.5000 70.7000 71.0000 71.3000	21 175 20 29	2 2 1 1
ALTA	1,6700	14:47	9	0.00	0.00 %	220	PKC	1.6700	3886	0	0	[+]
AAT	0.00 0.00	1.5050 1.8350	13:44 13:40 13:19 12:55	6 26 100 90	1,6700 1,6700 1,6100 1,6700	1 2 1 1	930 404 7 7	1.6100 1.6000 1.5950 1.5900	1.6750 1.6800 1.6900 1.6950	758 4465 363 1000	1 1 1 1
PULAWY	44,5000	17:00	100	0.00	0.00 %	18	PKC	45.0000	6	0	0	[+]
ZAP	0.00 0.00	40.1000 48.9000	17:00 17:00 17:00 16:45	28 7 100 14	44,5000 44,5000 44,5000 44,8000	2 2 1 1	9 11 1 25	44.5000 44.4000 44.2000 44.1000	45.6000 45.9000 46.0000 46.2000	4 50 28 5	1 1 1 1
WIKANA	7,3000	12:09	1	0.00	0.00 %	500	7.1000	7.3000	1208	0	0	[+]
WIK	0.00 0.00	6.6000 8.0000	11:15 15:21 15:21 13:58	32 1 31 35	7,0500 7,3000 7,1000 7,0500	2 2 2 1	321 2969 60 100	7.0500 7.0000 6.8500 6.4000	7.6000 7.9000 8.0000 8.1000	82 1528 1005 201	1 1 2 1
POINTGROUP	1,6950	15:16	59	0.00	0.00 %	1	1.6100	1.7000	5017	0	0	[+]
PGM	0.00 0.00	1.5300 1.8600	11:47 09:00 15:52 09:00	383 5 909 7	1,6950 1,7000 1,6950 1,7000	1 1 1 1	4807 4688 186 850	1.6050 1.6000 1.5800 1.5200	1.7200 1.8500 1.8600 1.9400	563 750 369 321	1 1 1 1
ASTARTA	47,2000	17:00	12	0.00	0.00 %	10	PKC	47.2000	100	0	0	[+]
AST	0.00 0.00	42.5000 51.9000	17:00 17:00 16:49 16:49	75 20 55 100	47,2000 47,2000 47,2500 47,2500	1 1 2 3	20 1 254 344	46.8000 46.7500 46.7000 46.6500	47.3500 47.5500 47.7000 47.7500	1 4 100 1704	1 1 1 1
HELIO	48,5000	15:49	5	0.00	0.00 %	42	53.2000	48.9000	161	0	0	[+]
HEL	0.00 0.00	43.7000 53.2000	14:45 14:45 14:08 14:07	45 155 2 4	48,5000 48,5000 48,5000 48,4000	1 1 1 1	8 32 43 169	49.0000 48.3000 46.9000 46.7000	49.0000 49.9000 50.0000 50.2000	1150 50 733 100	2 1 4 1
DEVELIA	10,1600	17:00	1544	0.00	0.00 %	224	PKC	PKC	428	0	0	[+]
DVL	0.00 0.00	9.1500 11.1600	17:00 17:00 17:00 17:00	714 974 378 692	10,1600 10,1600 10,1600 10,1600	2 3 1 5	12 219 2000 154	10.1600 10.0400 10.0200 10.0000	10.1800 10.2000 10.2200 10.2400	3 1300 1201 1071	1 2 3 4
MAKARONPL	21,9000	16:42	13	0.00	0.00 %	2	PKC	PKC	951	0	0	[+]
MAK	0.00 0.00	19.7200 24.0500	16:12 16:11 16:11 16:08	3 13 5 400	21,7500 21,9000 21,8500 21,7500	1 1 2 4	135 40 332 400	22.0000 21.7000 21.6500 21.6000	21.9000 21.9500 22.0000 22.1000	140 190 20 20	2 2 1 1
MERCOR	12,1000	17:00	14	0.00	0.00 %	293	11.8500	12.1000	715	0	0	[+]
MCR	0.00 0.00	10.9000 13.3000	17:00 17:00 17:00 16:00	133 50 17 34	12,1000 12,1000 12,1000 12,0000	3 1 7 5	943 50 282 703	11.8000 11.7500 11.7000 11.6500	12.1500 12.2000 12.2500 12.3000	330 527 434 643	2 5 2 3
MONNARI	6,1000	14:55	200	0.00	0.00 %	2	5.9000	6.0800	211	0	0	[+]
MON	0.00 0.00	5.5000 6.7000	14:55 14:54 14:51 14:50	100 340 1000 217	6,1000 6,0600 6,0000 5,9800	2 1 4 1	4 250 1262 447	5.8800 5.8400 5.8200 5.8000	6.1000 6.1800 6.2000 6.2800	900 630 219 300	2 2 1 1
NTTSYSTEM	10,6000	17:00	137	0.00	0.00 %	97	PKC	10.6500	23	0	0	[+]
NTT	0.00 0.00	9.5400 11.6500	16:45 16:45 16:45 16:34	2 7 10 344	10,7000 10,7000 10,7000 10,7000	1 1 1 3	40 363 300 1225	10.9000 10.6000 10.5500 10.5000	10.7000 10.7500 10.8000 10.9500	63 190 1369 500	1 1 2 1
ORCOGROUP	3,4200	16:08	704	0.00	0.00 %	127	3.4200	4.5200	282	0	0	[+]
OPG	0.00 0.00	3.0800 3.7600	09:53 09:53 09:53 09:43	97 47 56 2	3,4200 3,4200 3,4600 3,4600	1 1 1 1	928 1028 20 144	3.2800 3.2200 3.2000 2.3000	4.5400 4.6000 4.6200 4.7000	362 354 828 50	1 1 1 1
ELEKTROTI	49,5000	17:03	532	0.00	0.00 %	254	PKC	PKC	7	0	0	[+]
ELT	0.00 0.00	44.5600 54.4500	17:00 17:00 17:00 17:00	80 1800 80 254	49,5000 49,5000 49,5000 49,5000	1 3 1 3	100 115 60 118	50.5000 49.8200 49.6000 49.5000	49.8200 50.0000 50.1000 50.3000	9 402 49 71	1 3 1 2
ERBUD	28,5000	17:00	6	0.00	0.00 %	20	PKC	28.4000	110	0	0	[+]
ERB	0.00 0.00	25.6500 31.3500	17:00 16:46 16:46 16:45	1 10 5 4	28,5000 28,0500 28,0500 28,0500	1 1 1 2	2 11 50 242	28.6500 28.5000 28.1000 28.0500	28.5000 28.6000 28.7000 28.7500	13 21 4 360	1 1 1 1
SFINKS	0,4560	17:00	8	0.00	0.00 %	15000	0.4650	PKC	6000	0	0	[+]
SFS	0.00 0.00	0.4110 0.5000	14:29 14:29 14:29 13:41	858 54 5088 3000	0,4580 0,4570 0,4570 0,4570	1 1 1 1	3000 4000 10 3806	0.4580 0.4500 0.4490 0.4450	0.4580 0.4600 0.4620 0.4650	129 5709 2000 17561	1 2 1 2
ULMA	63,0000	17:00	1	0.00	0.00 %	50	60.0000	61.5000	125	0	0	[+]
ULM	0.00 0.00	57.0000 69.0000	15:18 13:08 13:08 10:30	1 1 1 1	61,5000 61,5000 61,5000 63,0000	2 1 2 2	152 34 35 17	59.0000 58.5000 58.0000 57.0000	64.5000 65.0000 66.0000 67.0000	594 125 40 41	2 2 1 1
YARRL	5,4000	16:37	25	0.00	0.00 %	110	5.3600	5.4000	688	0	0	[+]
YRL	0.00 0.00	4.8600 5.9400	16:37 13:26 13:26 12:15	25 100 100 1	5,4000 5,4000 5,4000 5,4000	3 5 1 4	165 300 750 295	5.3400 5.3200 5.3000 5.2800	5.4200 5.4600 5.4800 5.5000	71 125 245 318	2 1 3 2
WARIMPEX	2,4000	16:16	60	0.00	0.00 %	100	2.5000	2.4000	2516	0	0	[+]
WXF	0.00 0.00	2.1600 2.6400	15:42 15:42 15:37 15:23	35 65 999 1	2,4000 2,4000 2,3900 2,3900	1 1 1 2	360 101 1000 4519	2.4000 2.3700 2.3500 2.3400	2.4100 2.4200 2.4300 2.4500	3780 2412 6898 370	4 3 3 3
WASKO	8,5200	17:00	215	0.00	0.00 %	62	PKC	8.5000	200	0	0	[+]
WAS	0.00 0.00	7.6800 9.3600	17:00 17:00 17:00 17:00	395 13 316 7	8,5200 8,5200 8,5200 8,5200	4 1 1 1	7737 1215 200 250	8.5200 8.4000 8.3600 8.3400	8.5200 8.6000 8.6400 8.6800	914 300 300 100	4 1 1 1
HERCULES	1,3100	16:39	15	0.00	0.00 %	2	1.3200	1.3150	1200	0	0	[+]
HRS	0.00 0.00	1.1800 1.4400	11:49 11:33 11:33 11:08	1 832 568 600	1,3200 1,2600 1,2600 1,2600	5 5 3 3	11189 8344 5270 3080	1.2600 1.2550 1.2500 1.2400	1.3200 1.3250 1.3350 1.3450	1289 1200 1000 1151	1 1 1 2
MIRACULUM	0,6600	09:52	50	0.00	0.00 %	18	0.6500	0.6600	2265	0	0	[+]
MIR	0.00 0.00	0.5940 0.7260	16:17 15:00 12:35 09:13	770 55 45 558	0,6600 0,6600 0,6600 0,6440	1 1 1 1	2820 18 3734 9000	0.6460 0.6420 0.6400 0.6320	0.6620 0.6660 0.6820 0.6900	3320 5000 15000 5500	1 1 2 1
RAFAMET	49,0000	10:30	20	0.00	0.00 %	10	49.0000	49.5000	28	0	0	[+]
RAF	0.00 0.00	44.1000 53.9000	10:30 10:22 09:13 09:04	22 8 80 82	49,0000 49,0000 48,0000 47,7000	1 1 1 1	20 30 106 40	48.5000 47.0000 46.6500 46.4000	50.0000 51.0000 51.4000 51.6000	60 20 105 15	1 1 2 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4462	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.3000 5.3500	163 213 8304 477	1 1 8 1

GPW	Świat	Waluty

Notowania GPW
WIG	133306.7	-0.48%	04-16
WIG20	3638.4	-0.30%	9:03
WIG20 Fut	3613.0	-0.30%	8:48
WIG20USD	1014.1	-0.77%	04-16
mWIG40	9178.1	-0.63%	04-16
sWIG80	30759.4	-0.24%	04-16

Notowania Świat
DJ30	48578.7	+0.24%	04-16
SPX500 Fut	7081.2	+0.04%	8:53
Nikkei	58475.9	-1.75%	8:45
DAX	24154.5	+0.36%	04-16
Ropa WTI	93.6	-1.13%	9:03
Złoto	4786.4	-0.09%	9:03

Notowania Waluty
EUR/PLN	4.23900	-0.02%	9:03
CHF/PLN	4.59297	-0.03%	9:03
USD/PLN	3.59933	+0.01%	9:03
EUR/USD	1.17772	-0.03%	9:03
GBP/USD	1.35098	-0.13%	9:03
USD/JPY	159.339	+0.12%	9:03

Forum
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]

Wzrosty	Spadki	Staty
GRUPRACUJ	45.10	0.00%
ARLEN	31.10	0.00%
DIAG	175.00	0.00%
ZABKA	25.20	0.00%
TENDERHUT	5.94	0.00%
Więcej ...
IFCAPITAL	0.25	-95.25%
NOVAVISGR	0.87	0.00%
06MAGNA	2.45	0.00%
IMPERA	1.79	0.00%
MDIENERGIA	0.74	0.00%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		352 Spółek
Spada:		1 Spółek
Obrót:		0 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