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
MDIENERGIA	2,0400	12:03	1	1.67	20.00 %	898	1.9650	2.0400	1027	1 007	1 993	[+]
MDI	1.56 2.19	1.8100 2.2100	12:03 12:03 12:03 12:03	89 618 800 600	1,9700 1,9750 1,9800 1,9850	3 2 1 1	3350 4761 1160 10	1.9600 1.9500 1.9400 1.9350	2.0500 2.0700 2.0800 2.0900	3857 1530 1940 500	1 2 3 1
DINOPL	32,6000	12:03	5	33.50	11.76 %	2611	32.6000	32.6100	2161	6 266	208 944	[+]
DNP	32.44 34.49	30.1500 36.8500	12:03 12:03 12:03 12:03	100 996 890 188	32,6000 32,5900 32,5900 32,5800	2 2 4 6	946 37 872 1181	32.5900 32.5800 32.5700 32.5600	32.6300 32.6400 32.6500 32.6600	1734 883 2027 436	1 1 1 2
CAPITAL	3,0000	12:03	100	2.64	10.29 %	3600	2.9600	3.0000	2050	195	542	[+]
CPA	2.62 3.02	2.6200 3.1800	12:03 12:02 12:02 12:02	899 1000 500 214	3,0000 3,0200 3,0200 3,0000	1 2 1 1	200 729 1200 3666	2.9400 2.9200 2.8600 2.8200	3.0200 3.0400 3.0600 3.0800	3477 7839 1000 500	4 3 1 1
KPPD	21,4000	11:46	128	20.40	7.54 %	100	21.4000	22.6000	335	2	36	[+]
KPD	20.40 23.00	20.2000 24.6000	11:38 11:38 11:38 11:15	20 140 200 1	21,2000 21,2000 21,2000 23,0000	1 2 1 1	254 63 370 98	21.2000 21.0000 20.8000 20.4000	22.8000 23.4000 23.8000 24.6000	111 27 100 209	2 1 1 1
EUROHOLD	4,6600	11:57	132	4.38	6.39 %	11	4.0600	4.6600	168	0	2	[+]
EHG	4.38 4.66	3.9600 4.8000	11:57 09:51 09:37 09:36	120 90 1 1	4,6600 4,6600 4,6600 4,3800	1 1 2 1	1 678 201 1	4.0400 4.0200 4.0000 3.9200	4.8000 4.8800 4.9600 4.9800	100 300 1400 35	1 1 1 1
ALTUSTFI	3,5600	12:01	14	3.38	5.95 %	786	3.5600	3.6000	526	115	410	[+]
ALI	3.33 3.66	3.0500 3.7100	11:58 11:47 11:35 11:35	1 1000 2000 923	3,6000 3,5700 3,6600 3,6500	1 1 1 2	1337 699 292 1688	3.5500 3.5300 3.5200 3.5000	3.6400 3.6500 3.6600 3.6800	10 760 2000 1000	2 3 1 1
PEKABEX	9,1000	12:02	652	8.70	5.81 %	355	9.0000	9.1200	412	92	830	[+]
PBX	8.70 9.16	7.8300 9.5700	12:02 12:02 11:57 11:56	58 1000 847 240	9,1000 9,1000 9,1000 9,1000	1 1 1 1	300 2 2 150	8.9800 8.9400 8.8800 8.8700	9.1300 9.1400 9.1500 9.1600	302 1138 1599 986	2 2 2 1
IZOLACJA	3,8800	09:43	2	3.88	5.43 %	27	3.6100	3.7600	2100	0	0	[+]
IZO	3.65 3.88	3.5000 4.2600	09:42 09:42 09:42 09:42	1 2 1 2	3,6500 3,6500 3,7000 3,7000	2 1 1 1	1003 2200 720 370	3.6000 3.5900 3.5100 3.4700	3.8800 3.9600 3.9800 4.0000	666 630 688 4988	2 1 2 1
BENEFIT	4 202,0000	11:59	2	4,150.00	4.79 %	4	4202.0000	4210.0000	30	4	14 760	[+]
BFT	4,070.00 4,224.00	3736.0000 4564.0000	11:59 11:59 11:59 11:57	5 5 2 2	4 202,0000 4 202,0000 4 202,0000 4 206,0000	5 1 2 1	33 7 11 19	4200.0000 4198.0000 4194.0000 4192.0000	4212.0000 4214.0000 4226.0000 4228.0000	2 1 10 55	2 1 3 3
REMAK	10,6000	09:00	7	10.60	4.43 %	200	9.9000	10.2000	300	0	0	[+]
RMK	10.60 10.60	9.5400 11.6500	16:10 16:10 15:08 15:06	9499 5501 5 100	10,1500 10,1000 10,2000 10,0000	2 1 1 1	895 50 10 21	9.8200 9.8000 9.7000 9.6800	10.3000 10.6000 10.7000 10.7500	729 146 52 893	1 1 2 1
POLWAX	1,0050	09:40	53	0.95	3.61 %	11	0.9900	1.0000	1762	8	7	[+]
PWX	0.95 1.01	0.8560 1.0450	09:40 09:38 09:38 09:38	50 834 25 1000	1,0050 1,0000 1,0000 1,0000	1 1 1 2	26 22 22 2600	0.9800 0.9780 0.9660 0.9620	1.0050 1.0100 1.0150 1.0200	2320 2411 1516 7877	2 4 1 3
PGFGROUP	0,6470	09:42	10	0.62	3.52 %	3200	0.6170	0.6220	1000	13	8	[+]
PGV	0.62 0.65	0.5580 0.6820	09:40 09:10 09:10 09:10	2900 26 2500 3558	0,6280 0,6500 0,6480 0,6400	2 1 1 2	1425 316 15000 14333	0.6160 0.6140 0.6130 0.6100	0.6450 0.6460 0.6470 0.6500	1000 800 75817 14416	1 1 3 2
WARIMPEX	2,3900	10:37	1600	2.35	3.46 %	610	2.3200	2.3800	3221	6	15	[+]
WXF	2.32 2.40	2.1200 2.5800	10:29 10:01 09:02 09:02	90 14 771 1500	2,3200 2,3900 2,4000 2,3800	1 2 2 2	335 565 2022 310	2.3100 2.3000 2.2900 2.2800	2.3900 2.4000 2.4100 2.4200	1386 1431 1050 500	2 5 1 1
IPOPEMA	6,9400	11:30	72	6.94	3.27 %	10	6.8400	6.9400	47	0	1	[+]
IPE	6.92 6.94	6.2600 7.6200	10:29 10:29 10:13 10:11	17 28 23 27	6,9400 6,9200 6,9400 6,9400	1 3 1 1	3000 301 550 21	6.8000 6.7800 6.7600 6.7400	6.9600 6.9800 7.0000 7.1800	999 32031 24 1916	1 3 2 1
PHARMENA	3,4800	10:29	79	3.37	3.26 %	1	3.3500	3.4500	1204	2	6	[+]
PHR	3.31 3.48	3.0400 3.7000	10:23 10:23 10:22 10:02	961 20 19 58	3,3100 3,3100 3,3700 3,3700	1 2 1 1	1 43 500 200	3.3100 3.3000 3.2700 3.2600	3.4600 3.4700 3.4800 3.5000	500 250 2999 5315	1 1 4 3
INTERCARS	789,0000	11:57	1	759.00	2.87 %	15	785.0000	790.0000	14	3	1 963	[+]
CAR	752.00 789.00	684.0000 834.0000	11:46 11:46 11:46 11:46	1 2 108 10	789,0000 789,0000 786,0000 786,0000	2 3 1 3	12 54 97 119	782.0000 781.0000 780.0000 779.0000	791.0000 793.0000 794.0000 796.0000	11 30 135 37	1 2 3 3
NTTSYSTEM	11,9000	11:32	90	11.65	2.59 %	270	11.6500	11.9500	640	15	181	[+]
NTT	11.60 12.20	10.5000 12.8000	11:26 11:10 11:10 11:07	150 2 28 358	11,9000 12,0000 11,7000 11,7000	3 1 1 4	1588 10 10 694	11.6000 11.5500 11.5000 11.4500	12.0000 12.1500 12.2000 12.3000	1048 500 945 1092	2 2 5 3
IMS	2,0500	12:03	647	2.04	2.50 %	1417	2.0500	2.0550	1119	6	11	[+]
IMS	2.00 2.05	1.8360 2.2400	12:03 11:41 11:41 11:41	936 64 10 10	2,0500 2,0500 2,0500 2,0500	1 1 3 1	10 10 7197 7	2.0100 2.0050 2.0000 1.9920	2.0600 2.0700 2.0800 2.0900	2284 100 1949 480	3 1 4 4
XTPL	60,7000	11:14	3	61.00	2.36 %	7	60.1000	60.7000	141	1	37	[+]
XTP	59.50 61.00	54.9000 67.1000	10:54 10:45 10:29 10:25	5 18 100 40	60,7000 60,7000 60,0000 60,8000	3 3 1 2	21 97 60 4	59.8000 59.7000 59.6000 59.5000	60.8000 60.9000 61.0000 61.3000	323 5 377 5	1 1 3 1
COALENERG	2,0700	11:53	467	2.06	2.27 %	621	2.0600	2.0700	2033	47	97	[+]
CLE	2.03 2.11	1.8540 2.2660	11:52 11:43 11:43 11:43	233 500 773 802	2,0700 2,0700 2,0700 2,0700	3 4 1 2	4854 4827 621 12	2.0540 2.0500 2.0420 2.0400	2.0900 2.1000 2.1060 2.1100	1928 1550 774 2388	2 3 1 2
ARLEN	29,9000	12:00	1	29.40	2.22 %	11	29.5500	29.9000	363	4	121	[+]
ARL	29.05 29.90	26.5000 32.3000	12:00 12:00 11:45 11:33	32 1 17 3	29,9000 29,8000 29,5500 29,9000	2 1 5 3	2559 55 280 130	29.5000 29.0500 29.0000 28.9500	29.9500 30.0000 30.1000 30.2000	10 2535 26 74	1 7 3 3
APSENERGY	4,1600	11:55	450	4.26	2.21 %	28	4.0800	4.1400	200	12	51	[+]
APE	4.10 4.26	3.8400 4.6800	11:55 11:55 11:42 11:03	100 122 50 11	4,1500 4,1000 4,1000 4,1000	1 1 1 2	300 100 1000 2856	4.0700 4.0600 4.0500 4.0400	4.1500 4.1600 4.1900 4.2000	400 1207 944 3000	1 2 1 2
MABION	7,9000	12:03	14	7.78	2.20 %	997	7.8400	7.9000	1290	5	42	[+]
MAB	7.65 7.92	7.0100 8.5500	12:03 12:03 12:03 12:03	2 2 181 1	7,8900 7,8900 7,8900 7,8800	1 1 2 2	275 575 2013 1273	7.8300 7.8000 7.7800 7.7700	7.9100 7.9200 7.9300 7.9400	200 202 1094 2	1 2 1 1
SELVITA	32,9000	11:54	21	32.40	2.17 %	12	32.5500	32.8000	398	13	436	[+]
SLV	31.85 33.80	29.2000 35.6000	11:54 11:42 11:42 11:19	112 1 20 108	32,9000 33,1500 33,0500 32,9000	1 1 2 2	110 100 814 400	32.4500 32.4000 32.3500 32.3000	33.0000 33.0500 33.3000 33.3500	279 200 139 400	1 1 1 1
BOOMBIT	6,0600	11:24	224	6.06	2.02 %	5	6.0000	6.0600	1106	1	4	[+]
BBT	6.06 6.06	5.4600 6.6600	10:51 09:38 16:09 16:08	100 350 100 300	6,0600 6,0600 5,9400 5,9600	1 2 1 4	270 1400 500 820	5.9600 5.9400 5.9200 5.9000	6.0800 6.1000 6.1600 6.1800	874 1820 215 400	2 3 1 1
ANSWEAR	18,4400	11:30	32	18.10	1.99 %	36	18.1800	18.4000	9	2	28	[+]
ANR	18.10 18.48	16.3000 19.9000	11:30 11:30 11:23 11:07	27 33 9 50	18,4400 18,4400 18,4000 18,4800	1 1 3 1	173 5 520 1	18.1600 18.1200 18.0800 18.0400	18.4200 18.4600 18.5000 18.5200	296 100 300 100	1 2 1 1
PTWP	131,5000	10:22	13	129.00	1.94 %	1	130.0000	131.5000	398	0	6	[+]
PTW	128.50 131.50	116.5000 141.5000	10:11 09:49 09:49 09:14	1 3 15 1	131,5000 131,5000 131,0000 128,5000	1 1 1 3	73 20 25 38	129.0000 128.5000 127.5000 126.0000	132.0000 132.5000 139.5000 140.0000	70 244 97 37	1 1 1 2
EDINVEST	8,4400	11:54	70	8.38	1.93 %	9	8.4200	8.4400	681	1	6	[+]
EDI	8.26 8.46	7.5600 9.2000	11:10 10:51 10:16 10:12	7 246 3 81	8,4200 8,4400 8,4400 8,4600	1 1 1 1	100 50 2 180	8.4000 8.2800 8.2600 8.2400	8.4600 8.4800 8.5000 8.5800	99 330 200 3	1 1 1 1
DEKPOL	74,0000	11:48	14	73.00	1.93 %	112	72.6000	74.0000	312	1	50	[+]
DEK	72.60 74.00	65.8000 80.2000	11:48 11:48 10:36 10:36	1 5 10 6	72,6000 72,6000 74,0000 74,0000	2 1 5 4	139 17 222 75	72.4000 72.2000 72.0000 71.8000	74.2000 74.8000 75.0000 75.2000	115 50 108 10	1 1 2 1
GAMFACTOR	5,0900	11:20	1	5.00	1.80 %	1940	5.0200	5.1000	658	3	13	[+]
GIF	5.00 5.10	4.5000 5.5000	11:07 10:57 10:53 10:51	19 20 20 20	5,0900 5,0200 5,0200 5,0200	4 2 1 1	636 610 99 205	4.9200 4.9050 4.9000 4.8550	5.1500 5.1600 5.1800 5.1900	200 310 200 481	1 1 1 1
MEDICALG	31,2000	12:03	40	30.50	1.79 %	133	30.9500	31.2000	126	36	1 113	[+]
MDG	30.20 31.60	27.4500 33.5500	12:03 12:02 12:02 12:01	2 3 7 1	31,2000 31,3000 30,9500 31,3000	1 2 6 4	3 13 1688 338	30.9000 30.8500 30.8000 30.7500	31.2500 31.3000 31.3500 31.4000	18 5 387 442	2 1 1 4
TENDERHUT	5,7000	11:30	40	5.60	1.79 %	160	5.7000	5.7400	160	1	4	[+]
THG	5.60 5.88	5.0400 6.1600	11:14 11:14 11:14 11:14	10 40 40 40	5,8800 5,8600 5,8400 5,8200	1 1 1 1	40 40 40 40	5.6800 5.6600 5.6400 5.6200	5.8800 5.9000 5.9200 5.9400	30 40 25 50	1 1 1 1
BLOOBER	25,5500	12:00	1	26.05	1.79 %	126	25.4500	25.5500	121	2	54	[+]
BLO	25.45 26.05	23.4500 28.6500	12:00 11:43 11:43 11:43	5 1 17 35	25,5500 25,5500 25,5500 25,5500	1 1 1 2	139 50 54 246	25.3500 25.3000 25.2500 25.2000	25.6000 25.8500 25.9000 25.9500	20 160 281 500	1 2 3 1
OTLOG	13,1400	11:36	3	13.14	1.70 %	11	12.9400	13.1400	47	0	5	[+]
OTS	12.94 13.18	11.8400 14.4400	10:43 09:26 09:26 09:26	50 109 114 10	12,9400 13,1800 13,1800 13,1600	4 1 2 1	309 10 181 107	12.9200 12.9000 12.8800 12.8400	13.1800 13.2000 13.2800 13.3000	43 238 61 703	1 2 1 1
PEPEES	0,8580	09:01	1	0.86	1.66 %	187	0.8500	0.8580	46	0	0	[+]
PPS	0.86 0.86	0.7740 0.9420	15:58 09:02 16:03 12:45	47 2 1998 20	0,8440 0,8660 0,8640 0,8660	1 1 1 1	2000 10 65 1525	0.8460 0.8440 0.8400 0.8380	0.8600 0.8660 0.8700 0.8800	46000 36 3494 12690	1 1 1 2
ACTION	30,7000	11:41	1	30.50	1.66 %	1	30.7000	30.7500	1	5	153	[+]
ACT	30.00 31.00	27.4500 33.5500	11:32 11:32 11:32 11:32	1 1 1 1	30,1000 30,6000 30,5500 30,5000	1 1 1 1	1 1 1 1	30.6000 30.5500 30.5000 30.4500	30.8000 30.8500 30.9000 30.9500	1 1 220 78	1 1 4 4
TALEX	18,6000	09:01	1	18.60	1.64 %	29	18.2000	18.6000	707	0	0	[+]
TLX	18.60 18.60	16.8000 20.4000	09:41 09:02 09:02 09:01	100 2 2 2	18,3000 18,3000 18,3000 18,3000	1 1 2 1	16 10 87 562	18.1000 18.0000 17.9000 17.8000	18.7000 18.8000 19.2000 19.3000	550 456 109 110	1 1 1 1
ZABKA	23,1900	12:03	25	22.82	1.62 %	4219	23.1600	23.1900	2527	1 017	23 490	[+]
ZAB	22.69 23.50	20.5400 25.1000	12:03 12:03 12:03 12:03	497 374 624 4	23,1600 23,1600 23,1700 23,1800	1 3 3 2	252 1729 2077 500	23.1500 23.1400 23.1300 23.1200	23.2000 23.2100 23.2200 23.2300	1599 186 783 914	2 3 4 6
KCI	0,9280	11:22	6	0.93	1.53 %	3000	0.9160	0.9280	4194	3	3	[+]
KCI	0.91 0.93	0.8380 1.0200	10:00 09:44 09:15 09:00	2970 30 2 46	0,9160 0,9160 0,9140 0,9300	1 1 1 1	4259 3186 5000 3400	0.9140 0.9120 0.9040 0.9000	0.9300 0.9360 0.9380 0.9400	1936 6178 5737 2988	1 1 1 1
VERCOM	121,6000	12:00	17	119.40	1.50 %	56	121.2000	121.8000	126	1	152	[+]
VRC	119.40 122.00	107.6000 131.2000	11:56 11:56 11:54 11:49	15 7 17 4	121,8000 121,8000 121,6000 120,8000	2 2 4 2	113 30 299 130	120.6000 120.4000 120.0000 119.8000	122.6000 123.0000 123.2000 123.6000	8 250 102 43	2 4 1 2
VRGSA	5,4400	12:00	118	5.38	1.49 %	884	5.4200	5.4400	11882	110	597	[+]
VRG	5.30 5.44	4.8500 5.9000	11:59 11:54 11:54 11:54	1 1173 200 39	5,4200 5,4200 5,4200 5,4200	1 3 2 3	999 1950 4433 1356	5.4000 5.3800 5.3600 5.3400	5.4600 5.4800 5.5000 5.6000	1801 3672 2820 1074	3 5 3 3
TERMOREX	0,7000	09:58	5	0.70	1.45 %	1012	0.6950	0.7000	706	1	1	[+]
TRR	0.70 0.70	0.6300 0.7700	09:00 09:00 09:00 11:56	289 500 211 289	0,7000 0,7000 0,7000 0,6900	1 1 3 1	500 500 11699 500	0.6800 0.6750 0.6700 0.6650	0.7050 0.7100 0.7150 0.7200	500 500 6551 11000	1 1 3 2
HELIO	57,0000	11:21	1	56.20	1.42 %	16	55.6000	56.8000	37	0	4	[+]
HEL	55.60 57.00	50.6000 61.8000	11:21 09:47 09:47 09:00	9 1 1 32	56,2000 55,6000 56,2000 56,2000	2 1 2 1	141 140 230 190	55.0000 54.4000 53.8000 53.6000	57.0000 57.2000 57.6000 57.8000	233 167 100 500	2 1 1 1
AILLERON	17,2800	11:47	10	17.00	1.41 %	80	16.9200	17.3000	373	2	35	[+]
ALL	16.88 17.40	15.3000 18.7000	11:40 11:09 11:09 11:09	7 20 37 59	17,1000 17,3000 17,2800 17,2000	2 3 1 2	29 136 1200 40	16.9000 16.8800 16.8600 16.8400	17.3400 17.3600 17.3800 17.4000	372 424 690 3909	1 2 2 5
WOODPCKR	2,8900	09:56	191	2.85	1.40 %	5	2.8300	2.8900	5988	5	14	[+]
WPR	2.81 2.89	2.5700 3.1300	09:56 09:56 09:56 09:41	357 312 1140 2000	2,8900 2,8900 2,8500 2,8500	1 2 3 1	191 310 3659 5	2.8200 2.8100 2.8000 2.7900	2.9000 2.9100 2.9300 2.9500	617 5383 1515 787	1 3 1 1
TRANSPOL	18,4000	12:02	1	18.15	1.38 %	10	18.2500	18.4000	87	5	91	[+]
TRN	17.75 18.45	16.3500 19.9500	12:01 12:00 12:00 12:00	10 2 1 35	18,4000 18,4000 18,4000 18,4000	2 1 1 1	378 444 312 556	18.1500 18.1000 18.0500 18.0000	18.4500 18.5000 18.6000 18.6500	4858 359 743 74	1 1 2 2
DADELO	69,6000	12:01	1	68.70	1.31 %	69	69.2000	69.6000	2	5	372	[+]
DAD	68.30 71.00	61.9000 75.5000	12:00 11:59 11:59 11:57	370 11 19 1	69,7000 69,9000 69,8000 68,4000	1 1 2 1	12 29 160 50	68.6000 68.5000 68.4000 68.2000	69.7000 69.9000 70.0000 70.3000	50 17 69 89	1 1 2 1
CREOTECH	706,0000	12:03	14	697.00	1.29 %	12	702.0000	705.0000	3	10	7 203	[+]
CRI	685.00 717.00	628.0000 766.0000	12:02 12:00 11:58 11:58	1 1 1 3	701,0000 706,0000 706,0000 706,0000	4 4 2 4	36 51 16 31	701.0000 700.0000 699.0000 698.0000	706.0000 707.0000 708.0000 709.0000	44 121 34 35	3 4 3 5
TARCZYNSKI	120,0000	11:59	2	119.00	1.27 %	14	120.0000	120.5000	6	0	6	[+]
TAR	118.50 120.50	107.5000 130.5000	11:34 11:06 11:00 11:00	3 1 1 1	119,5000 119,5000 119,5000 119,5000	5 6 6 2	33 93 102 7	119.0000 118.5000 118.0000 117.5000	121.0000 121.5000 122.0000 122.5000	131 78 175 5	4 2 3 1
ECHO	4,8900	11:57	150	4.89	1.24 %	5094	4.8500	4.9000	880	12	59	[+]
ECH	4.83 4.90	4.4050 5.3700	11:57 11:57 11:49 11:24	20 44 20 512	4,8900 4,8900 4,9000 4,8900	1 3 2 1	2 2002 4717 4	4.8400 4.8350 4.8300 4.8250	4.9350 4.9400 4.9450 4.9600	15 1795 3082 300	2 2 2 1
MANGATA	70,0000	11:44	247	69.60	1.16 %	24	69.2000	71.2000	25	2	123	[+]
MGT	68.60 70.00	62.8000 76.4000	11:44 11:44 11:44 11:44	100 40 4 77	70,0000 70,0000 70,0000 70,0000	1 1 3 1	22 40 199 25	69.0000 68.8000 68.6000 68.4000	71.4000 71.6000 71.8000 72.0000	187 10 253 24	2 1 1 1
MOLECURE	5,3600	12:00	28	5.37	1.13 %	75	5.2800	5.3600	49	10	53	[+]
MOC	5.23 5.42	4.8350 5.9000	11:47 11:47 11:47 11:47	2 73 33 33	5,3800 5,3800 5,3700 5,3600	2 1 4 3	609 10 3315 488	5.2700 5.2300 5.2200 5.2100	5.3700 5.3900 5.4000 5.4200	99 401 20 507	1 2 2 3
ASSECOBS	90,0000	12:01	5	89.00	1.12 %	44	88.2000	90.0000	45	1	46	[+]
ABS	88.00 90.00	80.2000 97.8000	12:01 12:00 11:59 11:59	3 16 25 1	90,0000 89,2000 89,0000 89,0000	2 1 2 2	31 30 102 201	88.0000 87.6000 87.2000 87.0000	90.8000 91.4000 91.6000 91.8000	90 100 14 12	1 1 1 3
VIGOSYS	560,0000	11:53	5	582.00	1.08 %	47	556.0000	566.0000	1	1	386	[+]
VGO	556.00 582.00	524.0000 640.0000	11:42 11:42 11:36 11:34	12 2 2 1	558,0000 558,0000 560,0000 560,0000	4 2 1 2	43 16 54 36	554.0000 552.0000 550.0000 548.0000	568.0000 570.0000 574.0000 580.0000	14 178 16 15	2 1 1 2
PURE	2,4350	15:18	42	0.00	1.04 %	29416	PKC	PKC	44827	0	0	[+]
PUR	0.00 0.00	2.1700 2.6500	15:02 14:57 14:53 14:50	1 705 1000 4	2,4350 2,4350 2,4350 2,4350	1 1 3 1	1 40 410 1	2.4400 2.4300 2.4200 2.4100	2.0000 2.2000 2.3000 2.3900	600 3045 1124 3040	1 3 2 2
MODIVO	78,4000	12:03	24	78.00	1.03 %	200	78.4000	78.5000	119	140	11 082	[+]
MDV	77.16 80.50	70.2000 85.8000	12:03 12:03 12:03 12:03	29 125 24 15	78,4000 78,4800 78,4800 78,4800	1 1 1 2	27 38 39 515	78.3800 78.2800 78.2200 78.1400	78.5200 78.6600 78.6800 78.7400	13 86 39 295	2 1 1 2
EUROCASH	5,4200	12:02	1	5.35	1.03 %	2590	5.4000	5.4200	324	48	260	[+]
EUR	5.35 5.44	4.8120 5.8750	12:01 12:01 12:01 12:01	660 10 248 668	5,4150 5,4100 5,4100 5,4100	3 4 1 5	6018 2346 2 2355	5.3800 5.3700 5.3650 5.3600	5.4250 5.4300 5.4350 5.4400	804 240 575 540	4 1 3 2
GETIN	0,4975	11:45	200	0.50	1.02 %	200	0.4915	0.4975	9328	67	33	[+]
GTN	0.49 0.50	0.4500 0.5500	11:42 11:41 11:25 11:25	13 1284 1400 600	0,4980 0,4910 0,4910 0,4915	3 20 3 4	1481 119535 4930 10220	0.4910 0.4900 0.4890 0.4880	0.4980 0.4995 0.5000 0.5010	14927 5000 10100 7052	3 1 2 2
ULTGAMES	15,0500	11:22	7	15.05	1.01 %	500	14.8500	15.0500	511	1	8	[+]
ULG	14.65 15.05	13.5500 16.5500	11:17 11:08 10:47 10:30	97 13 5 2	15,0500 15,0500 14,8000 14,6500	1 1 1 1	275 400 63 455	14.8000 14.7000 14.6500 14.5500	15.1000 15.1500 15.2000 15.2500	300 581 728 194	1 3 2 3
MOBRUK	356,5000	11:59	1	353.00	0.99 %	25	355.0000	357.0000	19	1	234	[+]
MBR	351.50 358.00	318.0000 388.0000	11:59 11:53 11:50 11:49	9 1 1 3	356,5000 356,5000 355,5000 355,5000	1 2 1 3	37 61 1 39	354.5000 354.0000 353.5000 353.0000	357.5000 358.5000 359.0000 359.5000	10 5 58 11	1 2 1 2
CLNPHARMA	21,0000	12:03	24	20.95	0.96 %	100	20.7500	21.0000	224	1	28	[+]
CLN	20.80 21.10	18.8600 23.0000	12:03 11:47 11:47 11:43	500 2 11 9	20,8000 21,0000 20,8500 20,8500	4 3 2 1	459 384 130 110	20.7000 20.6500 20.6000 20.5500	21.0500 21.1000 21.1500 21.3000	276 738 50 1723	3 5 1 4
PLAYWAY	238,0000	11:55	25	235.50	0.85 %	5	236.5000	238.0000	169	0	67	[+]
PLW	235.50 238.50	212.0000 259.0000	11:51 11:33 11:33 11:33	3 2 1 7	238,0000 236,0000 236,0000 236,0000	3 9 15 5	45 114 181 53	236.0000 235.5000 235.0000 234.5000	238.5000 239.0000 239.5000 240.0000	48 2 32 217	4 1 2 5
PROCHEM	24,1000	09:00	2	24.10	0.84 %	50	23.4000	24.2000	310	0	0	[+]
PRM	24.10 24.10	21.7000 26.5000	09:00 11:18 09:19 09:00	1 3 40 2	24,1000 23,9000 23,9000 23,9000	1 1 1 1	325 100 140 72	23.1000 22.9000 22.2000 22.0000	24.5000 24.6000 24.7000 25.0000	67 29 318 717	1 1 1 3
GRUPRACUJ	43,0000	12:00	130	43.60	0.82 %	30	42.7000	42.9500	93	16	711	[+]
GPP	42.50 44.00	39.2500 47.9500	12:00 12:00 11:59 11:59	94 44 4 2	43,0000 43,0000 42,7500 42,7500	1 1 2 2	35 100 433 26	42.6500 42.6000 42.5000 42.4000	43.0000 43.2000 43.2500 43.3000	870 74 9 9	1 1 1 1
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	1250	PKC	PKC	14502	0	0	[+]
CLC	0.00 0.00	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	2 6 2 1	142 379 160 3	3.7200 3.7100 3.7000 3.6700	2.5000 3.0000 3.0100 3.1800	300 2965 1000 3000	1 3 1 1
NOCTILUCA	100,8000	11:52	1	100.00	0.80 %	7	100.8000	101.0000	141	1	93	[+]
NCL	99.80 101.60	90.0000 110.0000	11:49 11:34 11:32 11:32	10 20 15 10	101,0000 101,0000 100,8000 100,8000	5 2 1 1	39 170 120 968	100.6000 100.4000 100.2000 100.0000	101.4000 101.6000 101.8000 102.0000	22 146 4 882	1 1 1 5
ERBUD	25,3500	11:34	1	25.10	0.80 %	300	25.2000	25.3500	29	1	14	[+]
ERB	25.10 25.40	22.6000 27.6000	11:16 10:58 10:49 10:42	4 2 4 7	25,4000 25,4000 25,4000 25,4000	2 3 5 7	15 36 271 1157	25.1500 25.1000 25.0500 25.0000	25.4000 25.4500 25.5000 25.7000	50 493 100 18	1 2 1 1
BORYSZEW	4,6950	12:03	200	4.69	0.75 %	300	4.6650	4.6950	868	55	253	[+]
BRS	4.57 4.70	4.2250 5.1500	12:02 12:02 12:01 12:01	55 500 1453 6	4,6950 4,6950 4,6900 4,6900	1 1 1 2	107 916 900 156	4.6450 4.6400 4.6250 4.6200	4.7000 4.7200 4.7300 4.7400	2300 3306 5000 3811	2 4 3 4
GAMEOPS	13,5000	09:37	1	13.50	0.75 %	500	13.4000	13.5000	397	0	0	[+]
GOP	13.50 13.50	12.1500 14.8500	15:52 15:16 15:16 15:10	1 1 1 4	13,4000 13,5500 13,5500 13,6000	2 2 2 2	4 255 300 695	13.3000 13.2500 13.2000 13.1500	13.5500 13.6000 13.6500 13.8000	50 47 200 750	1 3 1 2
LIBET	1,3400	11:29	750	1.33	0.75 %	9236	1.3400	1.3750	3532	2	2	[+]
LBT	1.33 1.34	1.2000 1.4600	10:47 09:00 09:00 09:00	14 859 20 138	1,3400 1,3300 1,3300 1,3300	1 1 1 1	14141 8500 300 2299	1.3300 1.2850 1.2700 1.2650	1.3850 1.3900 1.4000 1.4050	8000 129 200 712	1 1 1 1
IFIRMA	27,2000	12:01	9	27.20	0.74 %	24	27.1500	27.2000	138	1	23	[+]
IFI	26.95 27.30	24.5000 29.9000	11:59 11:59 11:19 11:18	38 1 1 2	27,2000 27,2000 27,2000 27,2500	2 2 3 7	110 254 21 99	27.1000 27.0000 26.9500 26.9000	27.2500 27.3000 27.3500 27.4000	1369 357 355 11	3 3 3 1
MOL	46,5600	11:55	55	48.58	0.74 %	1002	46.2600	46.7800	21	1	59	[+]
MOL	46.00 48.58	43.7400 53.4000	11:47 11:24 11:24 11:19	54 1 12 34	46,9000 46,9600 46,9600 46,9000	1 1 1 1	2 30 1000 46	46.2400 46.2000 46.1600 45.2000	46.8600 46.9600 47.0000 47.2000	1000 250 50 65	1 1 1 1
KRKA	1 108,0000	11:01	100	1,100.00	0.73 %	1	1094.0000	1104.0000	17	0	143	[+]
KRK	1,100.00 1,108.00	990.0000 1210.0000	10:52 10:51 10:08 09:47	6 16 5 2	1 100,0000 1 100,0000 1 100,0000 1 100,0000	1 1 1 1	250 2 1 1	1092.0000 1090.0000 1088.0000 1078.0000	1108.0000 1154.0000 1160.0000 1190.0000	250 2 1 5	1 1 1 1
MURAPOL	41,3000	11:49	12	41.35	0.73 %	325	40.9500	41.3000	170	3	113	[+]
MUR	40.95 41.35	37.2500 45.4500	11:45 11:45 11:45 11:44	57 1 11 91	41,1500 41,1500 41,1500 41,1000	7 5 7 2	173 821 227 25	40.9000 40.8500 40.8000 40.7500	41.4000 41.5000 41.5500 41.6500	224 101 12 75	1 2 1 3
ATMGRUPA	4,2100	12:01	5	4.18	0.72 %	252	4.2100	4.2200	1500	11	44	[+]
ATG	4.17 4.22	3.7700 4.5900	12:01 12:01 12:01 10:50	5 24 230 452	4,2100 4,2100 4,2100 4,1800	1 2 2 2	2632 2118 2133 1954	4.2000 4.1800 4.1700 4.1600	4.2300 4.2400 4.2500 4.2600	4500 3000 3684 2279	3 2 3 3
BEST	28,8000	12:03	39	28.90	0.70 %	652	28.8000	28.9000	44	0	4	[+]
BST	28.80 28.90	26.1000 31.7000	11:48 11:48 09:33 09:00	6 11 75 1	28,9000 28,9000 28,9000 28,9000	1 2 3 2	58 160 404 668	28.4000 28.2000 28.1000 28.0000	29.0000 29.2000 29.3000 29.4000	260 50 3 255	1 1 1 3
MLSYSTEM	15,2000	11:44	27	15.50	0.66 %	28	15.2000	15.4000	340	4	67	[+]
MLS	15.10 15.50	13.9600 17.0400	11:44 11:44 11:30 11:05	300 81 10 19	15,2000 15,2000 15,4000 15,2000	2 3 1 5	350 179 1 423	15.1200 15.1000 15.0800 15.0600	15.4400 15.4800 15.5000 15.5200	3 274 605 120	1 3 3 1
RYVU	23,0000	11:50	15	22.90	0.66 %	2	22.8000	23.0000	292	10	236	[+]
RVU	22.60 23.10	20.6500 25.1500	11:48 11:47 11:44 11:44	2 2 295 3	22,9000 22,9000 22,9000 22,9000	1 3 2 3	111 295 101 1224	22.7000 22.6500 22.6000 22.5500	23.0500 23.1000 23.1500 23.2000	178 814 411 744	2 4 3 3
AMREST	10,2800	12:02	268	10.34	0.59 %	1502	10.2400	10.2800	93	32	331	[+]
EAT	10.22 10.36	9.3100 11.3600	12:02 12:02 12:02 12:02	72 11 15 78	10,2800 10,2800 10,2800 10,2800	3 4 4 3	1001 7003 2969 1879	10.2200 10.2000 10.1800 10.1600	10.3000 10.3200 10.3400 10.3600	13 205 3093 1779	1 1 3 2
NEUCA	718,0000	11:56	1	714.00	0.56 %	21	712.0000	718.0000	13	0	263	[+]
NEU	708.00 720.00	643.0000 785.0000	11:56 11:56 11:49 11:43	1 1 1 1	717,0000 714,0000 714,0000 714,0000	1 1 1 3	1 4 1 58	711.0000 710.0000 709.0000 708.0000	719.0000 720.0000 721.0000 722.0000	5 186 85 21	3 6 4 2
BIOMAXIMA	11,1600	11:51	5	11.04	0.54 %	61	11.0200	11.1400	60	5	57	[+]
BMX	10.96 11.16	9.9400 12.1400	11:35 11:33 11:33 11:19	1 63 137 663	11,1600 11,1600 11,1600 11,1600	3 2 4 2	250 130 398 242	11.0000 10.9800 10.9600 10.9400	11.1600 11.1800 11.2000 11.2400	731 200 100 50	2 2 1 1
COMP	58,0000	11:47	2	57.70	0.52 %	623	57.5000	58.0000	291	3	195	[+]
CMP	57.50 58.70	52.0000 63.4000	11:47 11:47 11:32 11:32	20 106 3 20	57,6000 57,6000 58,0000 57,6000	1 2 3 2	41 81 94 102	57.4000 57.3000 57.2000 57.1000	58.1000 58.4000 58.5000 58.7000	41 45 109 413	1 1 3 1
SNIEZKA	86,0000	11:45	1	86.80	0.47 %	3	85.8000	86.0000	944	0	17	[+]
SKA	86.00 87.00	78.2000 95.4000	11:45 11:24 11:20 11:05	2 11 2 40	86,0000 86,0000 86,0000 86,0000	1 2 1 4	20 21 50 47	85.6000 85.4000 85.2000 85.0000	87.0000 87.4000 87.6000 87.8000	279 31 170 86	4 2 2 1
IDMSAPL	0,4560	09:34	7	0.50	0.44 %	1993	0.4560	0.4980	2754	0	0	[+]
IDM	0.46 0.50	0.4500 0.5450	09:25 11:39 10:12 10:11	9 20 340 61	0,4980 0,4540 0,4540 0,4980	1 2 1 1	640 5840 17000 200	0.4540 0.4520 0.4500 0.4000	0.5000 0.5150 0.5200 0.5450	16000 3000 3932 2986	1 1 1 1
LENA	2,2700	11:10	128	2.26	0.44 %	509	2.2400	2.2700	1350	2	4	[+]
LEN	2.24 2.27	2.0400 2.4800	11:10 10:18 10:18 09:58	62 16 322 591	2,2600 2,2600 2,2600 2,2400	2 8 4 11	1818 6926 6790 9864	2.2300 2.2200 2.2100 2.2000	2.2800 2.2900 2.3000 2.3200	5300 200 300 375	2 1 1 1
COMPERIA	4,6200	10:53	50	4.62	0.43 %	2349	4.6000	4.6200	500	0	0	[+]
CPL	4.62 4.62	4.1600 5.0500	09:00 12:05 12:05 10:53	50 84 16 19	4,6200 4,6000 4,6200 4,8000	1 1 1 1	141 430 46 580	4.4400 4.4200 4.4000 4.3200	4.8000 4.8800 4.9000 4.9800	1580 1000 1345 100	1 1 2 1
APATOR	24,1000	12:04	75	24.00	0.42 %	750	24.1000	24.1500	1333	2	46	[+]
APT	23.95 24.15	21.6000 26.4000	11:17 11:16 11:16 11:16	104 85 31 69	24,1500 24,1000 24,1500 24,1500	1 6 8 5	222 582 3299 665	24.0000 23.9500 23.9000 23.8500	24.2000 24.2500 24.3000 24.3500	61 111 164 215	1 1 2 3
CAPITEA	0,4920	11:22	5	0.49	0.41 %	4547	0.4780	0.4890	5555	74	36	[+]
CAP	0.48 0.49	0.4450 0.5420	11:21 11:21 11:21 11:20	10000 5001 2300 10000	0,4800 0,4800 0,4800 0,4810	1 1 3 2	3400 1026 13200 3500	0.4770 0.4750 0.4720 0.4700	0.4900 0.4920 0.4930 0.4940	10000 4290 6963 36124	1 1 1 2
EUCO	0,5120	14:52	5	0.00	0.39 %	500	PKC	PKC	134784	0	0	[+]
EUC	0.00 0.00	0.4590 0.5610	14:50 14:49 14:49 14:08	495 1000 300 1960	0,5100 0,5010 0,5010 0,5100	1 1 1 1	2001 10 1000 562	0.5000 0.4890 0.4780 0.4710	0.4980 0.5000 0.5100 0.5180	1000 1240 44 5000	1 3 1 1
SYGNITY	77,3000	11:43	24	77.50	0.39 %	153	77.0000	77.6000	93	2	182	[+]
SGN	77.00 78.00	69.8000 85.2000	11:43 11:43 11:43 11:35	50 50 7 2	77,2000 77,2000 77,2000 77,5000	1 2 1 1	100 168 200 2	76.9000 76.8000 76.6000 76.5000	77.7000 78.0000 78.5000 78.8000	1 20 97 1	1 1 1 1
RELPOL	5,3200	10:33	10	5.38	0.38 %	35	5.3200	5.3600	10	2	9	[+]
RLP	5.32 5.38	4.8500 5.9000	10:33 10:33 10:33 10:30	329 126 545 1	5,3800 5,3800 5,3800 5,3800	3 4 5 6	956 351 1012 519	5.3000 5.2800 5.2600 5.2400	5.3800 5.4200 5.4400 5.4600	171 99 500 610	1 1 1 3
OTMUCHOW	5,4200	11:58	168	5.64	0.37 %	10	5.3800	5.4200	1384	0	1	[+]
OTM	5.42 5.64	5.0800 6.2000	09:00 15:05 11:56 11:56	1 1389 486 214	5,6400 5,4000 5,4000 5,4000	1 1 2 1	10 1448 91 10	5.3600 5.1800 5.0000 4.8000	5.6200 5.6400 5.8000 5.8600	431 4995 350 407	1 1 2 1
WIELTON	5,5600	11:46	862	5.54	0.36 %	198	5.5200	5.5600	148	7	41	[+]
WLT	5.50 5.57	4.9900 6.0900	11:46 11:32 11:29 11:29	36 50 7 5	5,5600 5,5200 5,5200 5,5300	2 6 9 4	300 2478 4937 6299	5.5100 5.5000 5.4900 5.4800	5.5700 5.5800 5.5900 5.6000	820 17 860 720	5 3 3 5
TEXT	40,0400	12:01	30	40.20	0.35 %	94	40.0200	40.1400	120	11	432	[+]
TXT	39.78 40.50	36.1800 44.2200	11:54 11:48 11:40 11:38	10 27 15 1	40,0400 40,1400 40,0200 40,0200	5 2 1 2	262 88 57 53	40.0000 39.9800 39.9600 39.9400	40.2000 40.2200 40.2400 40.2800	20 1 1100 10	3 1 2 1
YARRL	5,8000	11:47	3	5.80	0.35 %	70	5.7800	5.8000	1377	0	1	[+]
YRL	5.80 5.80	5.2200 6.3800	10:00 17:00 16:05 16:05	172 2 20 50	5,8000 5,7800 5,7800 5,7800	3 2 3 1	160 110 473 532	5.7400 5.7200 5.7000 5.6800	5.8800 5.9000 5.9200 5.9400	120 750 86 200	2 1 2 4
OPONEOPL	85,3000	12:03	5	85.20	0.35 %	11	85.3000	85.6000	23	1	123	[+]
OPN	84.50 85.90	76.7000 93.7000	12:00 11:56 11:56 11:55	1 31 4 3	85,6000 85,6000 85,3000 85,1000	3 3 1 1	106 131 205 31	85.1000 85.0000 84.8000 84.7000	85.7000 85.9000 86.0000 86.1000	69 61 180 191	2 3 3 1
RAFAMET	58,7000	11:46	20	58.60	0.34 %	44	57.1000	58.7000	26	0	3	[+]
RAF	58.60 58.70	52.8000 64.4000	11:30 10:44 10:44 16:18	2 4 20 22	58,7000 58,7000 58,6000 58,5000	6 1 1 1	99 135 5 100	57.0000 56.8000 56.7000 56.6000	58.8000 59.1000 59.2000 59.4000	36 50 15 20	2 1 1 1
JWWINVEST	3,0000	11:19	50	2.98	0.33 %	28	2.9800	3.0000	621	6	18	[+]
JWW	2.98 3.00	2.6900 3.2700	10:46 10:46 10:46 12:01	203 97 5700 3	3,0000 2,9900 2,9800 2,9900	2 2 3 2	146 2783 1375 790	2.9200 2.9100 2.9000 2.8900	3.0100 3.0200 3.0300 3.0400	500 50 69 100	1 1 1 1
ATENDE	3,2000	11:56	15	3.16	0.31 %	249	3.1700	3.2000	45	24	76	[+]
ATD	3.15 3.25	2.8500 3.4700	11:51 11:46 11:05 10:59	256 344 250 940	3,1700 3,1900 3,1900 3,2000	1 3 2 1	439 1294 3985 80	3.1600 3.1500 3.1400 3.1200	3.2400 3.2500 3.2600 3.2700	1007 3080 3068 700	2 1 1 1
PCCROKITA	67,6000	11:55	4	67.20	0.30 %	429	67.6000	67.9000	82	1	60	[+]
PCR	67.00 67.90	60.5000 73.9000	11:40 11:39 11:39 10:38	76 76 1 10	67,6000 67,4000 67,5000 67,6000	1 6 2 2	250 113 65 110	67.4000 67.0000 66.8000 66.6000	68.0000 68.1000 68.2000 68.3000	111 75 50 118	1 2 1 4
SYNEKTIK	279,8000	12:03	1	281.80	0.29 %	28	279.4000	279.8000	88	4	1 113	[+]
SNT	276.00 282.60	253.8000 309.8000	12:02 11:58 11:58 11:57	7 5 8 1	279,8000 279,6000 279,6000 279,6000	3 3 2 3	52 58 22 119	279.2000 279.0000 278.8000 278.6000	280.0000 280.2000 280.4000 280.6000	175 17 54 175	2 2 3 4
CEZ	218,0000	11:45	2	217.40	0.28 %	500	217.0000	218.0000	30	0	4	[+]
CEZ	216.80 218.00	195.7000 239.0000	11:45 11:45 11:21 10:24	1 3 1 5	217,8000 217,8000 217,8000 217,6000	1 1 2 1	500 1 17 15	216.8000 214.2000 210.2000 210.0000	218.4000 218.6000 218.8000 219.0000	20 30 500 113	1 1 1 3
RENDER	76,8000	11:36	2	77.60	0.26 %	22	76.8000	77.6000	57	0	10	[+]
RND	76.80 77.60	70.0000 85.2000	11:17 10:05 10:05 10:04	1 25 36 28	77,6000 77,2000 77,2000 77,6000	1 1 3 3	22 30 50 56	76.4000 76.2000 76.0000 75.8000	78.0000 79.0000 79.6000 80.0000	142 30 3 15	1 1 2 1
SIMFABRIC	1,5920	11:21	10	1.54	0.25 %	35	1.5380	1.5900	62	2	3	[+]
SIM	1.54 1.59	1.3880 1.6960	11:21 11:10 11:10 11:10	40 151 646 403	1,5880 1,5360 1,5380 1,5400	1 1 2 3	349 500 3000 5291	1.5360 1.5340 1.5300 1.5220	1.5920 1.5940 1.5980 1.6040	1204 949 717 2171	1 2 2 1
MAKARONPL	21,0500	10:34	10	21.20	0.24 %	439	21.0500	21.2000	121	1	20	[+]
MAK	21.00 21.25	19.0800 23.3000	10:32 10:30 10:27 10:27	1 1 90 50	21,0500 21,0500 21,2000 21,2000	10 4 5 3	249 44 122 126	21.0000 20.9500 20.9000 20.8500	21.2500 21.3000 21.3500 21.4000	116 191 88 66	2 3 2 4
WITTCHEN	15,5900	12:01	5	15.66	0.19 %	1	15.5400	15.5900	69	5	86	[+]
WTN	15.50 15.66	14.1000 17.2200	12:01 12:01 11:58 11:58	1 1 75 1	15,5900 15,5800 15,5300 15,5300	1 2 3 24	24 35 536 3746	15.5300 15.5200 15.5100 15.5000	15.6000 15.6100 15.6200 15.6500	376 457 5 282	7 3 2 4
AMBRA	18,1600	12:03	16	18.14	0.11 %	911	18.1600	18.2400	343	1	27	[+]
AMB	18.10 18.26	16.3400 19.9400	11:59 11:59 11:51 11:47	1 1 2 81	18,2400 18,2400 18,2400 18,2400	1 3 2 4	5 620 47 225	18.1200 18.1000 18.0800 18.0600	18.2600 18.2800 18.3000 18.3200	913 2 10 130	1 1 2 1
DEBICA	88,0000	11:36	20	88.00	0.11 %	73	87.5000	88.0000	153	0	36	[+]
DBC	87.50 88.20	79.2000 96.8000	11:23 11:23 11:23 11:23	12 2 5 13	87,5000 87,5000 87,5000 87,7000	1 1 1 5	40 50 70 334	87.3000 87.2000 87.1000 87.0000	88.1000 88.2000 88.3000 88.4000	27 32 63 27	2 1 2 2
ONDE	9,0400	11:58	485	9.07	0.11 %	4596	9.0000	9.0400	15	10	88	[+]
OND	9.00 9.09	8.1700 9.9700	11:58 11:48 11:48 11:32	15 471 8 992	9,0400 9,0400 9,0300 9,0100	1 1 3 1	300 210 597 27	8.9800 8.9700 8.9600 8.9500	9.0500 9.0700 9.0900 9.1300	498 322 1538 362	1 1 2 1
KERNEL	19,7800	11:21	12	19.60	0.10 %	1510	19.6400	19.8800	1179	1	24	[+]
KER	19.60 19.88	17.6400 21.5500	11:21 11:02 10:16 09:39	43 40 32 34	19,7800 19,8800 19,7800 19,7800	2 1 1 1	400 550 100 46	19.6200 19.6000 19.5600 19.5400	19.9000 19.9400 19.9600 19.9800	11 1108 300 409	2 2 1 3
DIAG	159,2000	12:03	4	158.20	0.06 %	218	159.0000	159.2000	78	10	1 628	[+]
DIA	158.10 159.60	142.4000 174.0000	12:03 12:02 12:01 12:00	1 4 1 1	159,2000 159,0000 159,2000 159,2000	3 3 4 1	97 116 149 77	158.9000 158.8000 158.7000 158.6000	159.3000 159.4000 159.5000 159.6000	103 51 77 675	5 2 4 5
NEXITY	1,0900	10:15	33	0.00	0.00 %	137	1.0900	1.1400	100	0	0	[+]
NXG	0.00 0.00	0.9850 1.1900	16:25 16:25 16:25 10:34	30 100 100 95	1,0900 1,1000 1,1100 1,1700	2 2 1 1	2150 7325 200 200	1.0700 1.0600 1.0500 1.0400	1.1500 1.1600 1.1700 1.1800	200 7277 305 200	1 3 2 1
SUNEX	2,8000	11:31	50	2.80	0.00 %	1294	2.8000	2.8150	170	0	1	[+]
SNX	2.80 2.82	2.5200 3.0800	10:59 10:45 10:17 09:38	10 100 1 263	2,8150 2,8150 2,8150 2,8000	1 1 1 2	500 163 1400 452	2.7800 2.7750 2.7700 2.7600	2.8200 2.8300 2.8350 2.8400	500 365 1151 300	1 1 3 1
JRHOLDING	4,7500	11:54	50	4.65	0.00 %	325	4.6400	4.7500	642	2	8	[+]
JRH	4.64 4.75	4.1900 5.1000	11:21 10:01 09:59 09:44	2 675 63 1000	4,6400 4,6400 4,7500 4,6500	2 1 1 2	13 325 1 1433	4.6300 4.6200 4.6100 4.6000	4.7700 4.7900 4.8000 4.8300	12 947 1355 246	1 3 1 1
PRAGMAINK	3,2000	16:16	128	0.00	0.00 %	2390	3.1600	3.3000	2285	0	0	[+]
PRI	0.00 0.00	2.8800 3.5200	15:34 15:13 15:05 14:46	25 79 500 13	3,1800 3,1800 3,1800 3,1800	1 1 1 1	200 500 100 200	3.1000 3.0800 3.0600 3.0400	3.3400 3.3600 3.3800 3.4000	57 20 70 90	1 1 2 2
COMPREMUM	1,0950	11:35	2000	1.10	0.00 %	1500	1.0800	1.1100	1812	21	23	[+]
CPR	1.08 1.13	0.9900 1.2100	11:33 11:27 10:47 10:46	1000 1000 24 500	1,0950 1,0950 1,1000 1,0750	4 1 1 1	8355 3000 2500 1597	1.0750 1.0700 1.0650 1.0600	1.1150 1.1200 1.1300 1.1400	1981 2266 7877 11656	1 3 2 4
KRVITAMIN	12,8000	14:30	1	0.00	0.00 %	9	11.9500	12.7500	160	0	0	[+]
KVT	0.00 0.00	11.5500 14.0500	13:15 13:15 13:15 13:08	17 159 8 159	12,8500 12,8500 12,8000 12,2000	1 1 2 1	60 5 240 177	11.9000 11.8500 11.8000 11.6500	12.8000 12.8500 12.9000 12.9500	149 82 507 572	1 1 2 3
DGA	26,4000	16:19	2	0.00	0.00 %	2	26.2000	26.4000	134	0	0	[+]
DGA	0.00 0.00	23.8000 29.0000	16:18 16:18 16:18 12:12	2 2 2 2	26,4000 26,4000 26,4000 26,4000	2 1 1 1	102 298 20 120	25.4000 25.2000 24.1000 24.0000	26.9000 27.0000 28.0000 28.5000	66 313 200 600	1 2 1 1
MWTRADE	3,0800	10:06	2	0.00	0.00 %	1	2.9400	3.0800	106	0	0	[+]
MWT	0.00 0.00	2.7800 3.3800	17:00 09:00 09:00 12:41	26 320 129 6	3,0800 3,0600 3,0600 3,0800	1 1 2 2	360 995 1028 1001	2.9200 2.9000 2.8800 2.8200	3.1000 3.2800 3.3000 3.3800	400 705 1000 1020	1 1 1 2
SECOGROUP	36,4000	10:17	200	36.40	0.00 %	100	35.8000	36.4000	374	0	8	[+]
SWG	36.40 36.40	32.8000 40.0000	09:00 16:16 13:21 09:00	6 45 5 4	36,4000 36,4000 36,4000 36,4000	1 1 1 2	83 50 230 116	35.6000 35.2000 35.0000 31.8000	36.6000 37.2000 38.0000 38.2000	15 5 508 100	1 1 2 1
CLOUD	63,2000	11:58	30	64.20	0.00 %	40	62.6000	63.8000	453	0	30	[+]
CLD	63.20 64.80	57.8000 70.6000	11:44 11:44 11:44 11:17	47 70 30 19	64,2000 64,2000 64,4000 64,4000	1 1 1 1	122 24 5 200	61.8000 61.4000 60.6000 60.4000	64.6000 64.8000 66.0000 66.6000	18 116 5 18	1 1 1 1
SKYLINE	1,6000	09:07	8	0.00	0.00 %	4324	1.6000	1.6800	408	0	0	[+]
SKL	0.00 0.00	1.4400 1.7600	14:58 14:58 12:39 09:00	1 1 100 121	1,6800 1,6800 1,5000 1,5900	1 1 1 1	2000 3000 831 288	1.5800 1.5300 1.5000 1.4300	1.6900 1.7900 1.8800 1.8900	3000 5000 690 5000	1 1 1 1
SOPHARMA	7,4400	11:57	25	7.44	0.00 %	975	7.4400	7.9200	1000	0	1	[+]
SPH	7.44 7.44	6.7000 8.1800	10:21 15:26 09:37 17:00	120 26 5 29	7,4400 7,4400 7,4400 7,4400	1 1 1 1	100 1000 140 100	7.4200 7.2200 7.2000 7.1200	7.9400 8.0600 8.1400 8.7800	77 80 425 89	1 1 1 1
MBWS	11,2000	13:54	711	0.00	0.00 %	720	11.0000	11.5500	700	0	0	[+]
MBW	0.00 0.00	10.1000 12.3000	12:54 11:03 13:30 09:06	9 20 14 35	11,2000 11,2000 11,2000 11,1000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	12.5000 14.5000 18.8000 19.8000	14 220 160 140	1 1 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	14	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TATRY MOUNTAIN	83,5000	10:15	2	0.00	0.00 %	5	83.0000	89.0000	99	0	0	[+]
TMR	0.00 0.00	75.5000 91.5000	09:29 09:05 15:46 11:14	1 2 2 5	89,0000 90,0000 87,5000 92,0000	3 2 1 1	20 22 20 7	81.5000 81.0000 80.5000 80.0000	89.5000 90.0000 91.0000 92.0000	74 43 150 358	2 1 1 3
NTCAPITAL	0,6000	14:34	3	0.00	0.00 %	340	0.5740	0.6000	197	0	0	[+]
NTC	0.00 0.00	0.5400 0.6600	14:16 13:25 13:25 10:45	160 6 94 100	0,5740 0,6040 0,6020 0,6060	1 1 1 1	500 3000 500 500	0.5720 0.5700 0.5680 0.5660	0.6020 0.6040 0.6060 0.6080	500 663 2980 500	1 1 1 1
ACAUTOGAZ	21,7000	11:47	15	21.70	0.00 %	405	21.5000	21.7000	5	0	9	[+]
ACG	21.50 21.70	19.5500 23.8000	11:45 10:17 10:17 09:33	2 3 1 3	21,7000 21,5000 21,6000 21,5000	4 1 3 2	403 3 63 40	21.4000 21.3000 21.2000 21.1000	21.8000 22.0000 22.3000 22.4000	111 157 76 383	1 4 1 3
HYDROTOR	14,2000	09:24	144	15.20	0.00 %	330	13.9500	14.1500	55	0	3	[+]
HDR	14.20 15.20	13.7000 16.7000	09:22 09:00 16:20 11:43	70 3 5 25	15,0500 15,2000 14,2000 13,9500	1 2 1 3	300 700 105 405	13.9000 13.8000 13.7500 13.7000	14.2000 15.1000 15.2000 15.6000	529 50 253 255	1 1 1 1
PCCEXOL	2,0000	11:40	90	2.01	0.00 %	1500	1.9800	2.0000	2682	61	121	[+]
PCX	1.97 2.02	1.8100 2.2100	11:13 11:13 11:13 11:12	139 1500 861 30	2,0000 2,0000 2,0000 2,0000	1 6 5 6	2000 3534 2340 3490	1.9750 1.9700 1.9650 1.9600	2.0100 2.0200 2.0300 2.0400	2010 5446 3942 8308	5 7 6 8
FON	1,6000	09:47	1	1.60	0.00 %	2948	1.6000	1.6550	487	0	0	[+]
FON	1.60 1.60	1.4400 1.7600	16:05 13:34 10:37 14:56	1 5 199 13	1,6000 1,6500 1,5750 1,6700	2 1 4 2	1866 10000 4102 2580	1.5750 1.5700 1.5600 1.5500	1.6600 1.6700 1.6850 1.6950	598 66 510 400	1 1 1 1
GRODNO	18,1000	11:49	1	18.15	0.00 %	25	18.1000	18.2500	1469	7	122	[+]
GRN	17.70 18.35	16.3500 19.9500	11:49 11:32 11:32 11:23	2 1 2 1	18,1000 18,1000 18,1000 18,1000	3 1 1 2	241 73 110 757	18.0000 17.9000 17.8500 17.7500	18.3000 18.4000 18.4500 18.5000	1035 653 462 319	3 4 3 2
KOMPAP	18,8000	12:36	222	0.00	0.00 %	3	19.0000	19.2000	396	0	0	[+]
KMP	0.00 0.00	17.0000 20.6000	12:36 09:00 16:48 16:05	278 58 2 68	18,8000 18,9000 19,2000 18,9000	3 1 1 1	123 65 69 500	18.8000 18.7000 18.6000 18.5000	19.6000 19.9000 20.0000 21.8000	195 68 724 50	1 1 2 1
HARPER	5,0600	11:44	750	5.06	0.00 %	48	5.0600	5.1400	1	3	14	[+]
HRP	5.06 5.06	4.5600 5.5600	11:42 11:42 11:42 10:25	712 1000 288 1	5,0600 5,0600 5,0600 5,0600	1 2 3 2	380 320 542 508	5.0400 5.0200 5.0000 4.9900	5.1600 5.2000 5.2800 5.3000	1161 1443 100 600	1 1 1 2
APLISENS	18,4000	09:49	5	18.40	0.00 %	596	18.2000	18.4000	12	0	0	[+]
APN	18.20 18.40	16.6000 20.2000	09:33 09:33 09:33 09:00	4 10 3 1	18,2000 18,2500 18,2500 18,4000	1 1 1 1	113 108 200 300	18.1500 18.1000 18.0500 18.0000	18.5000 18.5500 18.6000 18.6500	1271 127 880 2	3 1 2 1
FERRO	28,8000	11:58	1	28.90	0.00 %	172	28.7000	28.8000	347	1	31	[+]
FRO	28.70 29.00	26.1000 31.7000	11:42 11:31 11:31 11:18	2 50 25 5	28,8000 28,8000 28,8000 28,9000	1 5 4 5	370 389 49 415	28.6000 28.5000 28.4000 28.3000	28.9000 29.0000 29.1000 29.2000	200 1202 95 418	1 6 2 4
PHN	9,4000	11:10	1000	9.48	0.00 %	8000	9.4000	9.4400	200	2	19	[+]
PHN	9.40 9.48	8.5400 10.4000	10:39 09:44 09:44 09:44	600 1 7 6	9,4000 9,4800 9,4000 9,4000	1 5 1 6	250 1247 1150 6629	9.3800 9.3600 9.3400 9.3200	9.4600 9.4800 9.5200 9.5400	250 100 300 473	1 1 1 3
INTERBUD	1,9200	10:59	30	1.92	0.00 %	279	1.7850	1.9200	399	0	0	[+]
ITB	1.92 1.92	1.7300 2.1100	17:00 17:00 16:01 13:53	50 370 30 400	1,9200 1,9200 1,9150 1,7900	1 1 1 4	991 25 350 2028	1.7800 1.7750 1.7300 1.7000	1.9400 1.9700 1.9800 1.9900	1200 500 1263 500	1 1 2 1
MOJ	1,6000	10:14	2000	0.00	0.00 %	4800	1.6000	1.6900	2766	0	0	[+]
MOJ	0.00 0.00	1.4400 1.7600	10:50 15:09 15:09 11:10	2000 4800 966 490	1,6000 1,6000 1,6000 1,6000	1 2 1 1	388 1404 530 700	1.5300 1.5100 1.5000 1.4500	1.7000 1.7400 1.7500 1.7700	5090 3400 1100 5500	2 2 1 1
BETACOM	5,5000	11:56	1000	5.50	0.00 %	38	5.3800	5.5000	629	1	7	[+]
BCM	5.50 5.50	4.9500 6.0400	10:48 09:01 09:00 13:23	181 169 5 90	5,5000 5,5000 5,5000 5,5000	2 1 1 1	2039 1550 260 153	5.3400 5.3200 5.1400 5.1200	5.5200 5.5400 5.7600 5.7800	200 1459 147 304	1 1 1 1
TORPOL	70,0000	11:59	35	69.60	0.00 %	27	69.8000	70.1000	58	2	169	[+]
TOR	69.20 70.50	62.7000 76.5000	11:59 11:59 11:59 11:47	6 29 7 1	70,0000 70,0000 70,0000 70,0000	1 3 1 1	5 34 8 40	69.7000 69.6000 69.5000 69.4000	70.2000 70.3000 70.4000 70.5000	32 21 11 455	2 2 2 3
SPYROSOFT	399,0000	11:53	1	399.00	0.00 %	22	399.0000	400.0000	59	0	151	[+]
SPR	396.00 410.00	360.0000 438.0000	11:47 11:34 11:32 11:32	38 9 5 12	399,0000 399,0000 400,0000 401,0000	1 2 2 1	10 11 5 1	398.0000 396.0000 395.0000 393.0000	406.0000 407.0000 409.0000 410.0000	12 33 19 163	2 1 1 2
WIKANA	8,0000	16:25	196	0.00	0.00 %	1019	7.6500	8.0000	1718	0	0	[+]
WIK	0.00 0.00	7.2000 8.8000	16:25 16:25 16:25 16:25	941 500 100 965	8,0000 7,9000 7,8500 7,8500	1 1 3 2	450 250 52 4	7.5000 7.2000 7.1000 7.0500	8.0500 8.1000 8.2000 8.3000	415 301 1506 700	1 2 1 2
MAXCOM	6,4400	11:28	10	6.42	0.00 %	2	6.3000	6.4200	242	0	1	[+]
MXC	6.42 6.44	5.7800 7.0600	11:28 11:10 11:10 11:10	88 1 2 2	6,4400 6,4400 6,4200 6,4200	1 1 1 4	2 4 24 519	6.2800 6.2600 6.2400 6.2200	6.4400 6.4600 6.5400 6.5800	638 1600 5 4	1 1 1 1
MOSTALZAB	6,5300	11:22	1	6.53	0.00 %	10	6.4500	6.5200	1000	6	40	[+]
MSZ	6.45 6.54	5.8800 7.1800	11:10 11:06 11:06 11:04	20 160 1108 150	6,5300 6,4500 6,4500 6,4600	2 3 3 1	120 679 639 800	6.4200 6.4100 6.4000 6.3900	6.5300 6.5400 6.5500 6.5600	315 1425 3120 997	1 2 3 3
NOVAVISGR	0,6720	11:45	788	0.67	0.00 %	70	0.6610	0.6710	67	26	17	[+]
NVG	0.66 0.67	0.6050 0.7390	11:45 11:30 10:59 09:14	1000 148 100 13475	0,6710 0,6600 0,6600 0,6730	2 1 1 1	694 2000 15 2000	0.6600 0.6400 0.6390 0.6380	0.6720 0.6730 0.6750 0.6770	712 4577 16 15	1 3 1 1
IMPERA	1,7000	11:58	12	1.70	0.00 %	4445	1.7000	1.7700	950	0	0	[+]
IMP	1.70 1.70	1.5300 1.8700	10:47 15:48 12:53 12:10	120 6 2 13	1,7000 1,7000 1,7000 1,7000	1 1 1 1	812 432 444 350	1.5800 1.5600 1.5100 1.4200	1.7800 1.8000 1.8500 1.9300	4377 4521 1263 2007	1 2 1 1
CASPAR	4,9000	09:12	10	4.90	0.00 %	1700	4.7600	4.9000	3297	0	0	[+]
CSR	4.90 4.90	4.4200 5.3500	09:00 17:00 12:18 09:57	10 2 40 2	4,9000 4,9000 4,9000 4,7600	2 1 1 1	22 9 15 321	4.5200 4.5000 4.2000 4.1400	4.9600 4.9800 5.0000 5.0500	79 1602 1378 2	2 2 2 1
PROJPRZEM	17,8000	09:00	1	17.80	0.00 %	30	17.3500	17.8000	521	0	0	[+]
PJP	17.80 17.80	16.0500 19.5500	16:38 09:00 17:00 15:59	106 1 2 100	17,8000 17,8500 17,6000 17,3000	1 2 1 1	100 300 460 442	17.3000 17.2500 17.1000 17.0000	17.8500 17.9000 18.0000 18.2500	462 213 491 556	2 2 1 2
BIGCHEESE	4,7950	11:11	496	4.80	0.00 %	100	4.7200	4.7950	12	2	10	[+]
BCS	4.68 4.80	4.3200 5.2700	11:09 10:09 09:55 09:47	4 290 53 100	4,7950 4,7950 4,7100 4,7950	1 1 3 1	500 250 319 500	4.7150 4.7100 4.7000 4.6900	4.8000 4.8900 4.9000 4.9300	1603 1000 3 80	2 1 1 1
MUZA	9,0500	15:59	20	0.00	0.00 %	2	8.7500	9.1000	825	0	0	[+]
MZA	0.00 0.00	8.1500 9.9500	15:59 13:38 09:20 15:50	180 200 200 348	8,9500 8,9000 8,9000 8,8500	1 2 1 0	863 2 70 0	8.7000 8.3500 8.3000 0.0000	9.7000 9.8000 10.1000 10.4000	500 631 270 800	1 1 1 1
SANOK	21,7000	10:40	1	21.60	0.00 %	69	21.6000	21.7000	556	0	8	[+]
SNK	21.60 21.70	19.4500 23.7000	10:34 09:51 09:43 09:20	2 129 1 20	21,6000 21,6000 21,6000 21,6000	2 7 4 2	167 776 635 550	21.5000 21.4000 21.3000 21.2000	21.8000 21.9000 22.0000 22.1000	1100 501 1076 349	3 3 7 5
SANWIL	1,3200	10:26	50	0.00	0.00 %	1500	1.3150	1.3200	345	0	0	[+]
SNW	0.00 0.00	1.1900 1.4500	13:21 13:44 13:44 13:43	1105 512 488 1000	1,3200 1,3400 1,3400 1,3300	1 1 2 1	480 20 2129 1000	1.3100 1.3050 1.3000 1.2950	1.3400 1.3450 1.3500 1.3600	9493 250 20 468	2 1 1 1
STALPROFI	9,4800	11:55	200	9.66	0.00 %	124	9.4400	9.4800	800	3	31	[+]
STF	9.44 9.66	8.7000 10.6000	11:30 11:03 11:03 11:03	24 2 2 2	9,4400 9,4400 9,4400 9,4400	1 3 1 1	150 461 141 425	9.4200 9.4000 9.3800 9.3600	9.5000 9.5200 9.5600 9.5800	100 1170 100 119	1 2 1 1
STALPROD	243,0000	10:59	1	245.00	0.00 %	20	241.0000	242.0000	20	0	105	[+]
STP	240.00 245.00	221.0000 269.0000	10:58 10:58 10:58 10:58	1 20 2 70	240,0000 240,0000 240,0000 240,0000	3 1 3 2	90 21 535 36	240.0000 239.0000 238.0000 237.0000	243.0000 244.0000 245.0000 246.0000	76 429 52 22	2 4 2 2
FEERUM	14,7500	09:00	2	14.75	0.00 %	560	14.3000	14.5000	39	0	0	[+]
FEE	14.75 14.75	13.3000 16.2000	13:27 13:27 13:27 13:27	1 1 1 1	14,7500 14,7500 14,7500 14,7500	1 1 1 1	100 5 99 200	13.8500 13.3000 13.2000 13.1500	14.7500 14.8500 14.9500 15.0000	68 17 540 1100	1 1 1 2
POINTGROUP	1,9100	09:00	7	1.91	0.00 %	269	1.9100	1.9850	3	0	0	[+]
PGM	1.91 1.91	1.7200 2.1000	15:51 15:51 09:00 14:54	9 1 7 15	1,9100 1,9150 1,9100 1,9100	2 1 1 1	8048 2000 1000 369	1.9000 1.8900 1.8600 1.7400	1.9900 2.0000 2.2800 2.2900	3800 3799 586 720	1 1 1 1
MIRACULUM	0,6160	10:06	10	0.60	0.00 %	423	0.5980	0.6160	1890	3	2	[+]
MIR	0.60 0.62	0.5400 0.6600	10:01 09:00 09:00 17:00	2500 99 300 100	0,5980 0,6000 0,6000 0,6160	1 1 1 1	3800 1390 9000 2000	0.5960 0.5920 0.5900 0.5780	0.6180 0.6200 0.6260 0.6280	1050 6060 4000 7023	2 2 1 1
PROTEKTOR	1,2800	11:55	222	1.28	0.00 %	640	1.2760	1.2800	778	17	22	[+]
PRT	1.25 1.28	1.1520 1.4080	11:55 11:47 11:45 11:26	98 9 30 267	1,2780 1,2780 1,2700 1,2700	1 1 1 6	103 1607 1500 4500	1.2700 1.2600 1.2520 1.2500	1.2860 1.2880 1.2900 1.2940	3000 20 35 2500	1 1 1 1
NEPTIS	15,1000	10:01	100	14.70	0.00 %	7	14.8000	15.1000	540	0	2	[+]
YAN	14.70 15.10	13.3000 16.1000	09:11 09:00 14:15 12:27	5 2 74 1	15,1000 14,7000 15,1000 14,6000	2 4 6 2	155 66 800 6	14.7000 14.6000 14.5000 14.4000	15.2000 15.3000 15.4000 15.5000	699 405 470 1074	2 3 1 4
LENTEX	7,2400	11:03	100	0.00	0.00 %	1	7.0200	7.1600	1	0	0	[+]
LTX	0.00 0.00	6.5200 7.9600	16:49 16:49 09:00 15:00	1 279 200 1	7,2600 7,0600 7,0000 7,1400	1 1 1 3	150 30 30 51	7.0000 6.9800 6.9600 6.9400	7.2400 7.2600 7.2800 7.3200	873 885 40 750	1 2 1 1
SILVANO	5,2800	14:57	1	0.00	0.00 %	441	4.9200	5.2800	517	0	0	[+]
SFG	0.00 0.00	4.7600 5.8000	14:57 14:29 14:29 14:28	99 39 61 1000	5,2800 4,9000 4,9000 5,0800	1 1 1 1	100 1650 5 300	4.8600 4.8500 4.8300 4.6100	5.3000 5.4400 5.5400 5.5600	386 213 850 123	1 1 1 1
ORCOGROUP	3,8800	09:06	79	0.00	0.00 %	341	3.7600	4.3000	84	0	0	[+]
OPG	0.00 0.00	3.5000 4.2600	17:02 16:27 16:26 16:07	1 84 80 250	3,8800 3,8800 3,8800 3,8800	1 1 1 1	412 828 928 1028	3.5200 3.3000 3.2800 3.2200	4.4000 4.4800 4.5200 4.6000	250 267 17123 3082	1 1 1 1
PANOVA	15,9500	10:48	450	15.95	0.00 %	466	15.9000	16.0000	1112	1	21	[+]
NVA	15.95 16.00	14.4000 17.5000	10:31 10:09 10:09 09:57	102 244 380 1	15,9500 16,0000 16,0000 16,0000	1 1 2 1	67 300 177 300	15.8500 15.8000 15.7000 15.6500	16.4000 16.5000 16.5500 16.6500	222 51 200 80	1 1 1 1
KRAKCHEM	0,3380	10:50	737	0.34	0.00 %	12000	0.3290	0.3380	1263	16	5	[+]
KCH	0.33 0.34	0.3050 0.3710	10:50 10:50 10:43 10:42	1000 763 1 2106	0,3380 0,3380 0,3380 0,3280	2 2 2 2	14637 4500 10292 11200	0.3280 0.3260 0.3220 0.3200	0.3390 0.3400 0.3420 0.3430	22390 13000 6829 2000	2 1 2 2
KGL	11,0000	09:00	1	11.00	0.00 %	860	10.5000	11.0000	890	0	0	[+]
KGL	11.00 11.00	9.9000 12.1000	12:51 12:33 12:32 09:00	1 760 183 2	11,0000 10,5000 10,4000 10,4000	1 1 1 1	517 300 105 3031	10.4000 10.2000 10.1000 9.9000	11.3000 11.5000 11.6000 12.0000	400 400 38 204	1 1 1 3
ULMA	63,0000	09:00	1	63.00	0.00 %	130	60.0000	63.0000	219	0	0	[+]
ULM	63.00 63.00	57.0000 69.0000	09:08 09:08 09:08 09:08	1 1 7 7	63,0000 60,0000 60,0000 60,0000	2 2 1 2	30 134 1 17	59.0000 58.5000 58.0000 57.0000	63.5000 64.0000 64.5000 65.0000	230 49 583 75	1 1 2 1
PLAZACNTR	1,6000	11:54	608	1.64	0.00 %	888	1.5900	1.6380	333	1	1	[+]
PLZ	1.60 1.64	1.4760 1.8040	09:42 17:00 17:00 16:42	1 301 32 1089	1,6400 1,6000 1,6000 1,6000	1 1 1 1	411 1000 411 900	1.5700 1.5660 1.5520 1.5500	1.6400 1.6460 1.6480 1.6500	810 744 1231 9168	2 2 2 1
STAPORKOW	4,6600	11:40	455	4.76	0.00 %	2	4.6800	4.7600	2017	1	6	[+]
ZUK	4.66 4.76	4.3000 5.2000	11:40 11:39 09:00 13:16	910 8 10 50	4,6600 4,6600 4,7600 4,6600	1 2 1 1	795 730 1700 25	4.6600 4.6200 4.6000 4.5600	4.7800 4.8000 4.8600 4.8800	600 1600 573 653	1 1 1 4
CYFRPLSAT	16,5450	12:03	28	16.45	-0.06 %	1077	16.5450	16.5500	605	270	4 474	[+]
CPS	16.37 16.69	14.8050 18.0950	12:03 12:03 12:03 12:03	157 36 7 93	16,5450 16,5450 16,5500 16,5500	3 4 3 1	3749 1707 1577 834	16.5400 16.5300 16.5250 16.5200	16.5550 16.5650 16.5700 16.5750	855 553 487 792	5 2 1 2
CYBERFLKS	176,2000	12:03	1	177.00	-0.11 %	34	175.8000	176.2000	7	8	1 454	[+]
CBF	175.10 178.30	159.3000 194.7000	12:02 12:02 12:02 12:01	1 1 1 1	176,2000 176,2000 176,2000 176,2000	3 3 3 3	29 18 9 11	175.7000 175.6000 175.5000 175.4000	176.3000 176.4000 176.8000 176.9000	5 199 1 193	1 1 1 2
RANKPROGR	3,8700	12:01	75	3.88	-0.13 %	872	3.7650	3.8700	1757	2	6	[+]
RNK	3.76 3.88	3.4900 4.2600	11:44 10:07 10:07 10:04	400 145 1000 1	3,8700 3,8750 3,8500 3,7550	1 1 1 1	2000 2000 2000 2000	3.7600 3.7050 3.6800 3.6550	3.8750 3.9400 3.9450 3.9500	448 600 2176 280	1 3 2 2
SHOPER	39,3000	11:38	71	38.95	-0.13 %	114	39.3000	39.6000	142	3	115	[+]
SHO	38.95 39.65	35.1000 42.8000	11:38 11:36 11:33 11:33	9 30 2 81	39,3000 39,3000 39,6500 39,3000	2 1 1 5	266 145 5 787	39.2000 39.1000 39.0500 39.0000	39.6500 39.7000 39.8000 39.9000	211 1000 42 207	2 1 2 2
DECORA	74,2000	11:59	1	74.50	-0.13 %	1	73.2000	74.3000	1	1	94	[+]
DCR	72.80 74.50	67.1000 81.9000	11:59 11:56 11:24 11:20	3 1 1 1	74,0000 73,9000 74,4000 73,0000	1 3 1 1	31 206 7 61	73.1000 73.0000 72.7000 72.6000	74.4000 74.5000 74.8000 74.9000	158 261 19 21	3 5 1 2
INTERSPPL	0,3910	11:01	25	0.39	-0.13 %	2560	0.3855	0.3910	1328	0	0	[+]
IPO	0.39 0.39	0.3525 0.4305	09:08 09:08 09:00 14:22	19 26 1 500	0,3850 0,3880 0,3915 0,3915	2 2 1 1	8678 835 2626 100	0.3850 0.3840 0.3835 0.3810	0.3915 0.3925 0.3945 0.3950	414 4040 3100 641	1 1 1 2
ASSECOSEE	59,7000	11:51	15	59.80	-0.17 %	25	59.7000	60.0000	89	1	35	[+]
ASE	59.60 60.30	53.9000 65.7000	10:41 09:49 09:47 09:43	2 1 10 33	60,1000 60,2000 60,2000 59,7000	1 3 4 4	16 482 101 594	59.6000 59.5000 59.2000 59.1000	60.1000 60.2000 60.3000 60.5000	290 100 38 197	5 1 2 4
WIRTUALNA	58,5000	11:48	38	58.60	-0.17 %	38519	58.4000	58.6000	6876	105	6 149	[+]
WPL	58.40 58.60	52.8000 64.4000	11:48 11:46 11:46 11:35	12 50 100 1	58,5000 58,5000 58,5000 58,6000	4 7 1 7	4600 9966 850 1975	58.3000 58.2000 58.1000 58.0000	58.7000 58.8000 58.9000 59.0000	262 2162 686 2918	12 17 9 22
ZEPAK	18,7200	11:14	100	18.76	-0.21 %	1	18.6400	18.7400	1	2	29	[+]
ZEP	18.60 18.94	16.9000 20.6000	11:12 11:10 10:24 10:24	12 15 106 93	18,7000 18,6200 18,6000 18,6200	2 2 1 1	155 695 1 11	18.6200 18.6000 18.5800 18.5600	18.7600 18.8400 18.8800 18.9000	273 98 64 144	1 1 1 1
BOGDANKA	21,9500	12:01	250	22.00	-0.23 %	1224	21.8500	22.0000	1755	75	1 640	[+]
LWB	21.50 22.15	19.8000 24.2000	12:01 12:01 12:01 12:00	8 150 75 20	21,9500 21,9500 21,9500 21,8500	1 2 6 6	134 893 2271 1433	21.8000 21.7500 21.7000 21.6500	22.0500 22.1000 22.1500 22.2000	816 1227 1092 810	4 5 4 5
MENNICA	43,5000	12:01	1	43.20	-0.23 %	76	42.7000	43.5000	6	3	124	[+]
MNC	42.20 43.60	38.9000 47.5000	12:01 11:54 11:54 11:51	35 1 38 2	43,5000 42,7000 42,9000 43,5000	1 1 1 1	10 77 42 10	42.6000 42.5000 42.4000 42.3000	43.6000 43.7000 43.8000 43.9000	258 7 350 200	3 1 3 1
BOWIM	8,4800	11:52	451	8.40	-0.24 %	3450	8.4000	8.4800	49	7	59	[+]
BOW	8.20 8.48	7.5600 9.2400	11:52 11:52 11:51 11:33	49 61 60 897	8,4600 8,4600 8,4000 8,4000	1 8 1 1	421 1124 50 207	8.2800 8.2000 8.1800 8.1600	8.5000 8.5200 8.5600 8.5800	1203 400 732 200	3 1 2 1
FORTE	19,9500	11:57	27	19.95	-0.25 %	30	19.9000	19.9500	10	1	14	[+]
FTE	19.90 20.00	18.0000 21.9000	11:57 11:55 11:36 11:36	73 1 7 62	19,9500 19,9000 19,9500 19,9500	2 7 5 3	341 555 662 451	19.8500 19.8000 19.7500 19.7000	20.0000 20.1000 20.2000 20.3000	637 20 329 1	2 1 3 1
AIGAMES	0,8080	09:48	51	0.81	-0.25 %	50	0.7840	0.8080	100	1	1	[+]
ALG	0.79 0.81	0.7300 0.8900	09:33 09:33 09:16 09:16	2 191 25 152	0,8100 0,7860 0,7860 0,7860	1 1 1 1	3071 1762 10 1300	0.7820 0.7800 0.7720 0.7700	0.8100 0.8240 0.8300 0.8500	633 1514 598 1200	2 2 1 1
DRAGOENT	19,1500	10:50	433	18.65	-0.26 %	50	19.0000	19.1500	20	1	13	[+]
DGE	18.65 19.15	16.8000 20.5000	10:50 10:50 10:45 10:32	50 2 47 79	19,1500 19,1500 18,6500 19,0000	2 1 1 2	52 2 2 7	18.6500 18.6000 18.5000 18.2500	19.2000 19.2500 19.3000 19.3500	167 2 202 40	3 1 2 1
INSTALKRK	37,8000	11:47	28	37.90	-0.26 %	56	37.4000	37.8000	35	0	7	[+]
INK	37.40 37.90	34.2000 41.6000	11:45 11:17 11:14 10:55	26 3 5 29	37,4000 37,8000 37,8000 37,4000	4 2 2 3	176 121 73 51	37.3000 37.1000 37.0000 36.9000	37.9000 38.3000 38.4000 38.5000	81 56 50 600	1 1 1 2
PCFGROUP	3,6200	12:00	20	3.63	-0.28 %	17	3.5650	3.6200	18	6	22	[+]
PCF	3.56 3.63	3.2650 3.9850	11:36 11:36 11:27 11:23	313 20 400 6	3,5600 3,5650 3,6000 3,6100	1 1 1 1	184 200 99 1546	3.5600 3.5500 3.5350 3.5300	3.6250 3.6300 3.6500 3.6650	551 570 3000 2183	2 3 1 1
ORANGEPL	15,6600	11:59	292	15.80	-0.29 %	371	15.6600	15.6650	315	140	2 201	[+]
OPL	15.62 15.84	14.2200 17.3800	11:58 11:58 11:58 11:58	404 291 242 100	15,6600 15,6600 15,6550 15,6550	1 5 4 6	100 2858 615 823	15.6550 15.6500 15.6450 15.6400	15.6700 15.6750 15.6800 15.6850	1025 416 471 750	4 1 2 2
ESOTIQ	31,8000	11:35	200	31.40	-0.31 %	49	31.4000	31.8000	546	1	30	[+]
EAH	31.30 31.80	28.3000 34.5000	10:43 10:04 10:03 10:03	51 51 99 70	31,4000 31,3000 31,3000 31,3000	5 5 5 8	153 122 172 179	31.3000 31.2000 31.1000 31.0000	32.0000 32.1000 32.2000 32.4000	153 308 21 285	2 2 1 2
GENOMTEC	6,2900	11:55	2	6.32	-0.32 %	1252	6.1800	6.2900	175	15	96	[+]
GMT	6.12 6.44	5.6900 6.9500	11:55 11:47 11:47 11:47	723 50 90 130	6,2900 6,2900 6,3000 6,3000	2 1 2 2	1325 450 52 1001	6.1700 6.1600 6.1500 6.1400	6.3000 6.3300 6.3700 6.3800	1710 10 50 508	2 1 1 1
MERCATOR	58,0000	12:01	18	57.60	-0.34 %	142	57.8000	58.0000	92	8	447	[+]
MRC	56.50 58.30	51.9000 63.3000	12:01 12:01 12:01 11:59	21 10 2 18	58,0000 58,1000 58,1000 58,1000	2 2 1 3	74 551 469 442	57.7000 57.6000 57.5000 57.4000	58.1000 58.3000 58.4000 58.5000	138 112 30 266	1 2 1 2
KRUK	426,8000	12:03	4	429.00	-0.35 %	6	426.6000	426.8000	10	9	3 713	[+]
KRU	424.60 432.00	386.1000 471.9000	12:03 12:03 12:03 12:03	5 9 3 7	426,8000 426,8000 426,8000 426,7000	2 1 3 4	11 18 11 53	426.5000 426.3000 426.1000 426.0000	426.9000 427.0000 427.1000 427.2000	23 7 59 7	4 1 2 1
CAVATINA	13,5500	09:31	3	13.55	-0.37 %	226	13.3000	13.5500	220	0	0	[+]
CAV	13.55 13.55	12.2000 14.9000	11:48 10:44 10:33 15:41	5 64 10 4	13,6000 13,3000 13,3500 13,5500	1 2 1 1	15 675 50 30	13.2500 13.2000 13.1000 13.0500	13.6000 13.6500 13.7000 13.8000	15 326 10 567	1 2 1 2
BOS	10,1600	11:47	49	10.24	-0.39 %	26	10.1600	10.2400	1000	5	54	[+]
BOS	10.14 10.30	9.2200 11.2600	11:10 11:10 10:43 10:43	4 45 29 1	10,2800 10,2600 10,2800 10,2400	4 5 11 13	341 381 2580 1461	10.1400 10.1200 10.1000 10.0800	10.2600 10.2800 10.3000 10.3200	238 429 2736 332	2 5 4 2
ENEA	20,4400	12:01	1	20.66	-0.39 %	3108	20.4400	20.4800	1192	119	2 439	[+]
ENA	20.26 20.68	18.6000 22.7200	12:01 12:01 12:01 12:01	13 345 1308 1235	20,4400 20,4600 20,4600 20,4600	1 3 2 4	897 882 607 2486	20.4200 20.4000 20.3800 20.3600	20.5000 20.5200 20.5400 20.5600	974 1851 894 4113	3 4 3 5
ASMGROUP	0,2310	11:35	3793	0.24	-0.43 %	100	0.2320	0.2370	4301	37	9	[+]
ASM	0.23 0.24	0.2150 0.2610	11:35 11:35 11:33 10:41	4175 1032 1000 1106	0,2320 0,2340 0,2380 0,2380	2 2 2 1	9207 11843 10100 5800	0.2310 0.2300 0.2290 0.2280	0.2380 0.2390 0.2400 0.2420	7466 5870 9580 14900	2 1 1 1
GREENX	2,2980	11:57	254	2.32	-0.43 %	2646	2.2980	2.3120	2596	189	437	[+]
GRX	2.30 2.32	2.0880 2.5520	11:57 11:57 11:57 11:44	346 100 300 2700	2,2980 2,2980 2,2980 2,2980	2 2 3 6	3600 4600 6100 15841	2.2960 2.2940 2.2920 2.2900	2.3140 2.3200 2.3280 2.3380	50 16957 14241 1270	1 2 2 1
ROPCZYCE	22,4000	11:40	117	22.30	-0.44 %	225	22.3000	22.5000	176	0	3	[+]
RPC	22.30 22.40	20.1000 24.5000	09:58 15:52 14:37 13:38	16 100 29 55	22,3000 22,5000 22,3000 22,2000	2 2 2 1	40 669 233 345	22.2000 22.1000 22.0000 21.9000	22.6000 22.7000 22.8000 22.9000	50 20 29 351	1 1 2 3
KETY	1 142,0000	12:02	3	1,132.00	-0.44 %	4	1141.0000	1143.0000	26	2	1 872	[+]
KTY	1,125.00 1,154.00	1019.0000 1245.0000	11:59 11:59 11:57 11:57	5 10 5 4	1 144,0000 1 143,0000 1 143,0000 1 143,0000	3 10 3 3	6 225 103 119	1140.0000 1138.0000 1137.0000 1136.0000	1144.0000 1145.0000 1146.0000 1147.0000	20 26 103 7	2 2 3 1
TOYA	8,7700	12:03	1000	8.81	-0.45 %	83	8.7600	8.8200	894	14	122	[+]
TOA	8.73 8.85	7.9300 9.6900	12:03 12:03 12:01 12:01	449 500 830 4	8,7700 8,7700 8,7800 8,8300	4 2 4 4	414 11 630 622	8.7500 8.7400 8.7200 8.7100	8.8300 8.8500 8.8600 8.8700	46 2094 800 2883	1 2 1 2
SFINKS	0,4400	10:53	5	0.44	-0.45 %	748	0.4310	0.4400	995	1	0	[+]
SFS	0.43 0.44	0.3970 0.4850	10:26 09:36 12:37 10:35	1000 22 211 5	0,4310 0,4410 0,4420 0,4420	5 1 3 1	25633 3061 4389 5000	0.4300 0.4280 0.4270 0.4250	0.4410 0.4420 0.4430 0.4440	13729 1325 8000 5000	1 1 1 1
EUROTEL	22,1000	11:57	32	22.80	-0.45 %	239	22.0500	22.1000	30	1	28	[+]
ETL	22.10 22.80	20.5500 25.0500	11:02 11:02 11:01 11:01	82 500 81 1	22,1000 22,1000 22,1000 22,1000	6 2 1 1	1416 110 95 1	22.0000 21.9000 21.8500 21.8000	22.2000 22.2500 22.4500 22.5000	81 700 84 110	1 1 1 1
DELKO	6,1200	11:48	3	6.15	-0.49 %	374	6.1300	6.1500	377	2	10	[+]
DEL	6.12 6.16	5.5400 6.7600	11:48 10:54 10:54 10:54	325 457 5 2	6,1300 6,1200 6,1200 6,1200	1 2 5 3	2540 526 842 16	6.1200 6.1100 6.1000 6.0900	6.1600 6.1700 6.1800 6.1900	1574 4609 163 375	2 1 1 1
TESGAS	1,9500	11:27	1	1.96	-0.51 %	230	1.9000	1.9500	459	7	13	[+]
TSG	1.90 1.96	1.7650 2.1500	11:21 11:15 11:10 10:51	500 1 777 1	1,9100 1,9400 1,9100 1,9500	6 5 2 3	1004 1902 5806 4428	1.8950 1.8900 1.8850 1.8800	1.9550 1.9600 1.9650 1.9700	1000 1522 1379 10000	1 1 2 1
VOTUM	47,4500	12:03	79	47.00	-0.52 %	252	47.2500	47.5000	1275	27	1 277	[+]
VOT	47.00 47.75	42.3000 51.7000	12:03 12:03 12:03 12:02	21 4 19 46	47,4500 47,4500 47,4500 47,2500	4 5 6 17	344 99 207 570	47.2000 47.1000 47.0500 47.0000	47.5500 47.6000 47.6500 47.7000	1228 703 50 407	3 3 2 2
ENELMED	19,3000	09:00	1	19.30	-0.52 %	5	19.2000	19.3000	100	0	0	[+]
ENE	19.30 19.30	17.4000 21.2000	13:57 13:08 13:08 13:08	70 42 5 5	19,4000 19,4000 19,4000 19,2000	3 1 3 3	249 5 514 465	19.0000 18.8000 18.7000 18.6000	19.4000 19.5000 19.6000 19.7000	400 38 25 10	1 1 2 1
KSGAGRO	3,7400	12:00	8	3.72	-0.53 %	16	3.7350	3.7400	19	0	0	[+]
KSG	3.71 3.74	3.3500 4.0900	11:47 11:06 10:51 10:51	8 8 10 10	3,7300 3,7300 3,7050 3,7050	1 2 1 1	8 16 8 500	3.7300 3.7250 3.7150 3.7100	3.7600 3.7750 3.7950 3.8000	120 5 423 8998	1 1 2 3
TAURONPE	9,2480	12:03	25	9.36	-0.62 %	2457	9.2400	9.2460	872	680	6 280	[+]
TPE	9.15 9.38	8.4220 10.2900	12:02 12:02 12:02 12:02	343 724 543 540	9,2460 9,2460 9,2460 9,2480	2 7 4 3	299 1876 2714 726	9.2380 9.2360 9.2340 9.2320	9.2480 9.2500 9.2520 9.2540	612 1267 1299 1040	2 2 3 3
STALEXP	3,0500	12:02	2	3.08	-0.65 %	1809	3.0400	3.0500	52	120	366	[+]
STX	3.03 3.09	2.7750 3.3850	11:59 11:58 11:58 11:58	10 2741 7406 2000	3,0400 3,0600 3,0600 3,0550	3 3 4 8	2173 1903 11799 8850	3.0350 3.0300 3.0250 3.0200	3.0650 3.0700 3.0750 3.0800	1847 8615 2069 1122	1 5 1 3
SONEL	15,0500	12:03	4	15.05	-0.66 %	20	14.8000	15.0500	90	0	0	[+]
SON	15.05 15.05	13.5500 16.5500	11:05 10:32 09:57 15:41	2 3 1 4	15,0500 15,0500 15,0500 15,1500	2 3 1 3	14 280 21 555	14.7500 14.6500 14.6000 14.5500	15.1000 15.1500 15.2000 15.2500	100 202 115 500	1 2 2 1
FASING	14,9000	11:17	100	15.00	-0.67 %	200	14.6000	15.2000	494	0	3	[+]
FSG	14.90 15.00	13.5000 16.5000	09:21 09:21 09:21 09:21	3 3 2 2	15,0000 15,0000 15,0000 15,0000	3 1 1 1	1239 10 20 10	14.5000 14.2000 14.1000 14.0000	15.5000 15.8000 15.9000 16.0000	200 42 150 400	1 1 1 3
UNICREDIT	303,2500	10:32	5	305.95	-0.70 %	2000	300.9000	303.3500	871	0	35	[+]
UCG	303.25 305.95	275.4000 336.5000	09:27 16:18 16:10 14:47	111 5 18 6	305,9500 305,4000 305,1000 305,4000	1 0 0 0	60 0 0 0	26.0000 0.0000 0.0000 0.0000	303.4500 308.0000 312.0000 315.0000	1000 5 4 1	1 1 1 1
MCI	27,8000	11:20	45	28.20	-0.71 %	50	27.7000	27.8000	253	0	9	[+]
MCI	27.60 28.20	25.4000 31.0000	10:35 10:02 10:02 09:56	7 50 200 2	27,6000 27,6000 27,6000 27,8000	2 2 3 1	143 600 513 105	27.6000 27.5000 27.3000 27.2000	27.9000 28.0000 28.2000 28.3000	182 899 4 283	1 2 1 1
VINDEXUS	13,9500	11:11	4	14.05	-0.71 %	411	13.9000	14.0500	286	1	21	[+]
VIN	13.95 14.05	12.6500 15.4500	11:11 09:25 09:25 09:00	400 92 674 326	13,9500 14,0500 14,0500 14,0500	1 1 4 2	1996 120 470 493	13.8500 13.8000 13.7000 13.6500	14.1000 14.1500 14.3000 14.3500	600 700 1879 37	3 1 2 1
ALLEGRO	30,4500	12:03	8	30.50	-0.72 %	1079	30.4250	30.4450	437	992	30 060	[+]
ALE	30.14 30.58	27.4500 33.5500	12:02 12:02 12:02 12:02	850 798 4 3	30,4350 30,4300 30,4300 30,4300	2 2 2 1	581 1124 454 500	30.4200 30.4150 30.4100 30.4050	30.4500 30.4600 30.4650 30.4700	1121 677 264 656	1 2 1 2
WAWEL	774,0000	11:37	4	776.00	-0.77 %	3	770.0000	774.0000	7	0	70	[+]
WWL	754.00 778.00	700.0000 852.0000	10:16 10:04 09:56 09:30	2 1 3 1	762,0000 774,0000 776,0000 776,0000	1 1 1 1	2 3 3 1	766.0000 764.0000 762.0000 758.0000	776.0000 778.0000 780.0000 786.0000	10 2 133 16	1 1 1 1
XPLUS	2,5700	10:42	3	2.56	-0.77 %	1941	2.5100	2.5700	331	1	2	[+]
XPL	2.56 2.57	2.3100 2.8100	10:41 10:41 09:25 09:25	13 4 149 1	2,5700 2,5700 2,5700 2,5600	3 1 1 2	3522 627 100 272	2.5000 2.4900 2.4700 2.4600	2.5800 2.5900 2.6000 2.6200	500 12374 419 3285	1 4 1 2
FABRITY	24,7000	11:02	111	25.00	-0.80 %	862	24.6000	24.7000	862	2	37	[+]
FAB	24.70 25.00	22.5000 27.5000	10:59 10:29 10:29 10:29	111 111 111 500	24,8000 24,7000 24,7000 24,7000	3 2 3 3	2811 10410 2165 552	24.5000 24.4000 24.3000 24.2000	24.8000 24.9000 25.0000 25.1000	111 678 568 399	1 2 3 1
IFSA	0,1240	11:26	1233	0.12	-0.80 %	31878	0.1240	0.1300	26054	111	14	[+]
IFR	0.12 0.13	0.1060 0.1420	11:22 09:31 09:30 09:00	21213 2 50000 26100	0,1240 0,1300 0,1240 0,1240	1 1 1 2	1000 5555 1500 6750	0.1220 0.1210 0.1200 0.1180	0.1320 0.1330 0.1340 0.1360	18000 17658 45536 38180	2 3 3 1
NANOGROUP	2,4000	12:02	500	2.46	-0.83 %	132	2.3950	2.4200	566	20	49	[+]
NNG	2.36 2.46	2.2100 2.7000	12:00 11:59 11:59 11:57	500 500 500 500	2,4000 2,4000 2,4000 2,3950	1 2 6 1	95 2545 16670 300	2.3900 2.3550 2.3500 2.3300	2.4250 2.4500 2.4550 2.4700	500 2499 6807 676	1 3 2 2
SCPFL	117,4000	12:02	1	118.40	-0.84 %	151	117.4000	118.0000	4	2	211	[+]
SCP	117.00 120.00	106.6000 130.2000	11:59 11:59 11:57 11:51	18 5 4 4	118,0000 118,0000 117,6000 117,6000	1 6 2 1	5 894 10 90	117.2000 117.0000 116.8000 116.6000	118.2000 118.8000 119.0000 119.6000	4 5 28 20	1 1 2 1
ELKOP	1,7500	10:24	2	1.71	-0.85 %	6	1.6600	1.7450	2	15	25	[+]
EKP	1.65 1.75	1.5350 1.8750	10:22 10:22 10:22 10:22	1892 2 2 1	1,6550 1,6550 1,6550 1,6550	1 2 1 1	777 1999 482 1000	1.6550 1.6500 1.6400 1.6300	1.7500 1.7550 1.7600 1.7650	1252 962 1699 5851	2 4 2 3
DMGROUP	2,2600	09:42	2	2.28	-0.88 %	30	2.2100	2.2500	681	3	7	[+]
DMG	2.21 2.28	2.0600 2.5000	09:42 09:42 09:42 09:42	2 2 2 2	2,2600 2,2600 2,2600 2,2600	3 1 2 1	3730 20 21 10	2.1900 2.1800 2.1700 2.1600	2.2600 2.2700 2.2800 2.3000	5010 20 3673 25	2 1 2 2
MIRBUD	10,0600	11:59	61	10.17	-0.89 %	702	10.0500	10.0700	3155	92	926	[+]
MRB	10.00 10.24	9.1550 11.1800	11:58 11:58 11:55 11:55	5 26 149 21	10,0600 10,0700 10,0900 10,0800	1 8 5 14	3 588 2686 3143	10.0400 10.0200 10.0100 10.0000	10.0800 10.0900 10.1000 10.1100	48 876 677 121	1 3 3 1
ZAMET	0,8760	11:42	3	0.87	-0.90 %	2856	0.8760	0.8780	298	6	5	[+]
ZMT	0.83 0.88	0.7840 0.9560	11:07 11:07 11:07 09:58	50 50 41 328	0,8760 0,8760 0,8760 0,8320	2 3 2 1	4070 10153 1570 132	0.8420 0.8400 0.8380 0.8360	0.8800 0.8820 0.8840 0.8880	3742 1220 60 60	2 1 1 1
AGORA	8,5400	11:33	480	8.60	-0.93 %	3	8.5200	8.5600	2	1	12	[+]
AGO	8.48 8.60	7.7400 9.4600	09:57 09:57 09:50 09:48	106 135 2 550	8,4800 8,4800 8,4800 8,5400	1 2 2 2	176 181 400 450	8.5000 8.4800 8.4600 8.4400	8.5800 8.6000 8.6200 8.6400	499 1495 162 1097	5 2 3 5
IZOSTAL	3,1300	10:16	396	3.13	-0.95 %	1457	3.1400	3.1600	500	0	1	[+]
IZS	3.13 3.13	2.8200 3.4400	10:16 09:02 17:00 16:46	4 20 315 444	3,1300 3,1300 3,1600 3,1400	4 3 2 3	2360 569 1500 4080	3.1300 3.1200 3.1100 3.1000	3.1700 3.1800 3.1900 3.2000	3741 2200 444 2659	1 2 1 3
ENERGA	18,6600	11:52	32	18.80	-0.96 %	475	18.6600	18.7200	15	2	33	[+]
ENG	18.66 18.80	16.9200 20.6500	11:17 11:17 11:00 11:00	146 854 131 23	18,6600 18,6600 18,6600 18,6600	1 3 3 4	345 944 3265 1698	18.6400 18.6200 18.6000 18.5800	18.7400 18.7800 18.8000 18.8200	496 442 637 15	2 1 2 1
SYNTHAVERSE	3,0900	11:46	242	3.15	-0.96 %	855	3.0700	3.0900	2435	17	52	[+]
SVE	3.07 3.16	2.8350 3.4650	11:44 11:37 11:11 11:11	323 50 1232 250	3,0900 3,1000 3,1350 3,1350	1 1 2 8	3 350 665 7351	3.0650 3.0600 3.0550 3.0500	3.1000 3.1300 3.1350 3.1400	8660 500 350 6904	1 1 1 2
LPP	20 480,0000	12:01	1	20,480.00	-0.97 %	8	20440.0000	20480.0000	17	1	11 445	[+]
LPP	20,280.00 20,680.00	18440.0000 22520.0000	12:00 11:59 11:58 11:58	1 1 2 1	20 480,0000 20 420,0000 20 480,0000 20 480,0000	2 5 2 5	7 19 2 42	20400.0000 20380.0000 20360.0000 20340.0000	20500.0000 20540.0000 20560.0000 20580.0000	5 11 6 31	3 5 1 6
AMICA	50,9000	12:00	41	51.30	-0.97 %	359	50.7000	50.9000	8	4	208	[+]
AMC	50.60 51.30	46.2000 56.4000	12:00 12:00 12:00 12:00	41 1 200 39	50,9000 50,8000 50,9000 50,9000	2 6 7 6	66 425 607 702	50.6000 50.5000 50.4000 50.3000	51.2000 51.3000 51.4000 51.5000	705 200 519 373	2 1 2 4
NOVITA	100,0000	11:47	10	100.00	-0.99 %	5	99.6000	100.0000	93	0	1	[+]
NVT	100.00 100.00	90.0000 110.0000	10:50 13:16 10:48 09:30	3 1 1 1	100,0000 101,0000 100,0000 100,0000	1 2 1 1	10 25 4 24	99.4000 99.0000 98.6000 98.4000	101.0000 101.5000 102.0000 102.5000	29 80 61 5	2 2 1 1
QUERCUS	11,8000	12:00	14	12.00	-1.01 %	1162	11.7200	11.8000	6647	2	29	[+]
QRS	11.72 12.00	10.8000 13.2000	11:55 11:32 11:32 11:32	5 42 111 124	11,8000 11,7200 11,7200 11,7200	2 1 1 2	525 150 89 600	11.7000 11.5800 11.4200 11.4000	11.9200 11.9600 11.9800 12.0000	74 851 941 2687	1 1 3 1
RAWLPLUG	14,4500	11:48	31	14.60	-1.03 %	1031	14.4500	14.5000	1806	0	1	[+]
RWL	14.45 14.60	13.1500 16.0500	11:44 09:00 11:50 11:50	38 3 2 2	14,4500 14,6000 14,6000 14,6000	1 1 2 4	1 1 1001 1382	14.4000 14.3000 14.2000 14.1500	14.6000 14.6500 14.8500 14.9500	1991 599 506 101	1 1 1 1
PATENTUS	2,8800	11:57	1	2.86	-1.03 %	704	2.8300	2.8800	499	4	12	[+]
PAT	2.82 2.90	2.5800 3.1400	11:26 11:26 11:25 11:25	71 600 500 448	2,8200 2,8200 2,8300 2,8300	1 5 5 2	29 2786 2549 220	2.8200 2.8100 2.8000 2.7800	2.8900 2.9000 2.9100 2.9200	790 476 694 831	3 1 2 2
POLICE	7,5400	11:48	42	7.78	-1.05 %	291	7.5400	7.6800	10	1	11	[+]
PCE	7.52 7.78	7.0200 8.5400	11:48 11:38 11:38 11:38	108 52 1 10	7,5400 7,5400 7,5600 7,5800	2 5 2 2	428 538 440 1200	7.5200 7.5000 7.4800 7.4600	7.7000 7.7200 7.7400 7.7800	421 203 1819 484	1 3 2 2
PKNORLEN	142,8000	12:03	2	144.70	-1.08 %	1014	142.8000	142.8400	254	285	40 908	[+]
PKN	142.40 144.96	130.2400 159.1600	12:03 12:03 12:03 12:03	12 8 53 21	142,8000 142,8000 142,8000 142,8000	1 1 1 4	144 144 144 218	142.7800 142.7600 142.7400 142.7200	142.8800 142.9000 142.9200 142.9400	94 147 70 67	2 2 1 1
ATAL	63,5000	12:01	7	64.10	-1.09 %	4	63.5000	63.9000	67	3	173	[+]
1AT	62.40 64.10	57.7000 70.5000	12:00 12:00 12:00 11:50	1 1 1 2	63,5000 63,6000 63,8000 63,9000	1 1 2 2	10 6 32 111	63.1000 63.0000 62.8000 62.7000	64.0000 64.1000 64.2000 64.4000	40 50 245 423	1 1 3 4
11B	144,9000	12:01	1	147.00	-1.09 %	79	144.2000	144.9000	199	2	332	[+]
11B	144.20 148.20	132.3000 161.7000	12:01 12:01 12:01 12:01	19 1 20 2	144,8000 144,8000 144,8000 144,8000	4 1 2 1	22 75 48 75	144.0000 143.6000 143.5000 143.3000	145.3000 146.2000 146.4000 146.7000	19 10 31 86	1 1 2 1
RAINBOW	135,2000	11:59	1	136.70	-1.10 %	29	134.5000	135.1000	41	7	1 018	[+]
RBW	134.20 137.60	123.1000 150.3000	11:58 11:58 11:57 11:57	1 6 26 64	134,5000 134,5000 134,6000 134,6000	2 2 4 4	52 96 38 487	134.4000 134.3000 134.2000 134.1000	135.3000 135.4000 135.5000 135.6000	150 140 317 847	2 1 5 3
4MASS	4,0200	11:51	1285	4.02	-1.11 %	780	4.0300	4.0750	150	9	38	[+]
4MS	4.02 4.10	3.6200 4.4200	11:51 11:51 11:51 11:51	55 440 576 1	4,0200 4,0200 4,0200 4,0250	5 1 3 3	3445 55 558 102	4.0200 4.0150 4.0100 4.0050	4.0850 4.0900 4.0950 4.1000	100 50 201 200	1 1 1 1
GTC	2,6800	11:09	10	2.61	-1.11 %	390	2.6700	2.6800	370	0	0	[+]
GTC	2.59 2.68	2.3500 2.8700	11:03 11:03 10:30 10:30	5 5 5 5	2,6700 2,6700 2,6700 2,6700	3 2 2 1	506 505 572 5	2.5800 2.5500 2.5400 2.5200	2.7100 2.7400 2.7500 2.7800	585 1254 5 396	2 5 1 1
VOXEL	98,1000	12:02	11	99.20	-1.11 %	154	98.2000	98.3000	20	3	317	[+]
VOX	98.10 99.80	89.3000 109.0000	12:02 12:00 11:58 11:58	20 20 16 4	98,1000 98,1000 98,1000 98,1000	3 13 2 1	259 1100 4 15	98.1000 98.0000 97.9000 97.8000	98.7000 98.8000 98.9000 99.0000	58 111 91 255	2 2 1 1
ASBIS	68,9500	12:03	44	69.75	-1.15 %	216	68.7500	68.9500	271	73	5 053	[+]
ASB	68.25 69.75	62.8000 76.7000	12:03 12:03 12:03 12:02	172 48 61 1	68,9500 68,9500 68,9500 68,9500	8 1 5 1	979 285 761 118	68.7000 68.6500 68.6000 68.5500	69.0000 69.0500 69.1000 69.1500	829 499 1326 149	7 2 2 2
INC SA	1,6750	10:34	16	1.70	-1.18 %	600	1.6550	1.6750	4830	19	32	[+]
INC	1.64 1.70	1.5300 1.8600	09:46 09:46 09:46 09:46	76 3 2 7	1,6400 1,6450 1,6450 1,6450	2 3 2 1	2250 729 5003 1540	1.6500 1.6400 1.6300 1.6250	1.6800 1.6900 1.7000 1.7050	648 606 500 1900	1 1 1 1
POLENERGIA	49,7000	11:59	7	50.10	-1.19 %	6	49.7000	49.9000	10	1	26	[+]
PEP	49.60 50.10	45.1000 55.1000	11:59 11:53 11:53 11:53	10 13 10 13	49,7000 49,7500 49,7500 49,8000	2 2 1 3	23 408 10 41	49.6500 49.6000 49.5500 49.5000	49.9500 50.0000 50.1000 50.2000	23 296 205 10	2 3 2 1
ONESANO	0,6520	09:03	27	0.69	-1.21 %	2027	0.6500	0.6800	2479	4	2	[+]
ONO	0.65 0.69	0.6180 0.7540	09:03 09:03 09:03 09:03	1000 6 25 2231	0,6540 0,6560 0,6580 0,6600	1 1 2 1	2000 2500 11000 27	0.6480 0.6460 0.6440 0.6420	0.6820 0.6840 0.6860 0.6880	1000 1500 5175 2041	1 1 2 2
06MAGNA	2,3900	10:41	81	2.40	-1.24 %	186	2.4000	2.4100	185	0	0	[+]
06N	2.39 2.40	2.1600 2.6400	10:41 10:41 10:40 16:09	20 36 41 1	2,3900 2,4000 2,4000 2,4200	3 5 5 4	1374 596 1618 1023	2.3900 2.3800 2.3700 2.3600	2.4200 2.4300 2.4400 2.4500	863 951 2634 41	5 3 5 2
KINOPOL	19,6500	11:48	70	19.95	-1.26 %	150	19.5500	19.6500	301	2	31	[+]
KPL	19.50 19.95	18.0000 21.9000	11:36 11:30 11:29 11:29	50 1 55 128	19,6500 19,6500 19,5000 19,5500	8 5 2 2	1030 1871 531 1000	19.5000 19.4000 19.3000 19.2000	19.9000 19.9500 20.0000 20.1000	500 88 1357 165	1 1 3 1
CDPROJEKT	256,0000	12:03	4	258.00	-1.27 %	94	256.0000	256.2000	37	69	17 799	[+]
CDR	254.80 258.80	232.2000 283.8000	12:03 12:03 12:03 12:03	1 2 3 4	256,0000 256,0000 256,0000 256,1000	1 3 2 6	160 22 236 360	255.9000 255.8000 255.7000 255.6000	256.3000 256.4000 256.5000 256.6000	98 337 130 162	2 5 2 4
CAPTORTX	78,0000	11:45	50	77.50	-1.27 %	68	78.2000	78.7000	10	0	38	[+]
CTX	77.30 79.00	69.8000 85.2000	11:27 10:49 10:49 10:49	4 70 1 30	77,5000 77,3000 77,3000 77,3000	2 1 2 3	196 125 116 101	77.5000 77.4000 77.2000 77.1000	78.8000 79.1000 79.2000 79.8000	25 120 148 122	1 1 2 1
PULAWY	45,8000	12:00	2	46.30	-1.29 %	271	44.3000	45.8000	103	0	10	[+]
ZAP	44.20 46.30	41.7000 50.8000	11:47 11:03 10:12 10:12	7 10 10 30	45,8000 45,8000 44,2000 44,2000	3 1 8 3	210 12 255 311	44.2000 44.1000 44.0000 43.5000	45.9000 46.0000 46.3000 46.4000	230 50 129 193	2 1 3 3
SANTANDER	42,8750	11:52	1	43.44	-1.29 %	77	42.5500	42.9250	10000	0	17	[+]
SAN	42.55 43.44	39.0950 47.7750	11:50 11:49 11:47 11:31	2 41 23 15	42,8650 42,9500 42,5500 42,6050	1 1 1 1	10000 5000 100 189	42.5150 42.2750 42.1400 42.1300	42.9900 43.0000 43.4350 44.8000	24 5000 417 250	1 1 1 1
OPTEAM	7,6000	11:57	200	7.70	-1.30 %	131	7.5500	7.6000	297	16	122	[+]
OPM	7.10 7.70	6.9500 8.4500	11:56 11:55 11:53 11:53	332 3 1000 1010	7,5500 7,6000 7,5500 7,5000	1 1 1 2	222 173 160 2001	7.4000 7.3500 7.3000 7.2000	7.7500 7.9000 8.0000 8.0500	130 1192 183 2659	1 1 1 1
EQUNICO	1,1300	10:59	25	1.15	-1.31 %	500	1.0900	1.1300	2875	26	29	[+]
EQU	1.08 1.15	1.0350 1.2650	10:59 09:58 09:53 09:53	25 100 2231 1500	1,1000 1,1300 1,0800 1,0800	2 2 1 2	2500 3728 1900 1500	1.0850 1.0800 1.0700 1.0500	1.1400 1.1450 1.1700 1.1750	1750 800 1000 1400	1 1 1 1
ARTIFEX	22,4000	11:56	5	22.45	-1.32 %	100	22.1500	22.4000	155	2	38	[+]
ART	21.90 22.50	20.2500 24.6500	11:37 11:04 10:45 10:45	100 90 50 150	22,4000 22,4000 22,4000 22,3500	1 1 1 1	450 200 50 200	22.1000 22.0500 22.0000 21.9500	22.4500 22.6000 22.6500 22.7000	234 200 190 196	2 1 1 1
ABPL	133,0000	12:00	11	134.80	-1.34 %	165	132.2000	133.2000	8	3	375	[+]
ABE	132.00 136.80	121.4000 148.2000	12:00 12:00 12:00 11:47	25 10 2 9	133,0000 133,0000 132,8000 132,0000	1 1 1 6	26 54 50 578	132.0000 131.6000 131.2000 131.0000	133.4000 133.6000 133.8000 134.0000	6 22 51 284	1 2 1 3
ENERGOINS	2,1800	11:55	45	2.22	-1.36 %	3490	2.1600	2.1800	1595	6	12	[+]
ENI	2.15 2.22	2.0000 2.4400	11:42 11:13 11:13 11:13	510 546 244 1510	2,1600 2,1500 2,1500 2,1600	3 5 1 3	2878 3989 7400 10800	2.1500 2.1400 2.1300 2.1200	2.2100 2.2200 2.2300 2.2400	500 135 557 394	1 2 1 1
CELTIC	1,4550	11:53	60	1.48	-1.36 %	102	1.4550	1.5000	5068	1	2	[+]
CPD	1.46 1.50	1.3300 1.6200	11:52 11:52 10:47 09:54	338 2 132 800	1,4550 1,4700 1,5000 1,5000	2 1 1 5	2207 1502 3550 8883	1.4500 1.4200 1.4100 1.4000	1.5150 1.5300 1.5400 1.5450	2 2 694 142	1 1 2 2
DOMDEV	252,0000	12:02	1	255.50	-1.37 %	2	251.5000	252.0000	58	1	254	[+]
DOM	250.50 255.50	230.0000 281.0000	11:51 11:50 11:40 11:40	8 2 8 1	252,0000 252,0000 251,5000 251,5000	3 8 3 3	24 59 262 26	250.5000 250.0000 249.5000 249.0000	252.5000 253.0000 253.5000 254.0000	44 63 195 92	3 3 1 4
ATLANTAPL	18,0000	11:04	1	18.00	-1.37 %	30	18.1000	18.2500	1101	0	0	[+]
ATP	18.00 18.00	16.2000 19.8000	15:23 15:23 10:37 14:34	52 48 1 470	18,2500 18,2500 18,1000 18,0000	1 2 1 2	469 110 57 51	18.0000 17.7000 17.6500 17.5500	18.4500 18.5000 18.6000 18.6500	47 395 460 54	1 2 1 1
AIRWAY	0,2890	12:01	800	0.29	-1.37 %	50	0.2885	0.2890	6299	15	4	[+]
AWM	0.29 0.29	0.2640 0.3220	11:34 11:34 10:36 10:35	276 425 275 275	0,2890 0,2890 0,2890 0,2895	1 1 1 2	100 279 1400 6100	0.2870 0.2860 0.2855 0.2850	0.2910 0.2915 0.2920 0.2925	276 275 274 6769	1 1 1 1
PGE	10,2350	12:03	2	10.40	-1.40 %	4933	10.2300	10.2350	251	1 343	13 704	[+]
PGE	10.13 10.43	9.3600 11.4400	12:03 12:03 12:03 12:03	1009 306 2 1080	10,2350 10,2300 10,2350 10,2300	2 1 2 2	3447 1596 1609 1277	10.2250 10.2200 10.2150 10.2100	10.2400 10.2500 10.2550 10.2600	5 791 1574 8016	1 2 2 4
CORMAY	0,5600	11:54	73	0.56	-1.41 %	89	0.5520	0.5580	59	24	14	[+]
CRM	0.55 0.56	0.5040 0.6120	11:54 11:53 11:19 11:18	59 33 20 30	0,5580 0,5520 0,5600 0,5600	1 1 3 2	1169 23 5163 2549	0.5500 0.5380 0.5320 0.5300	0.5600 0.5620 0.5660 0.5680	1521 3000 25000 100035	1 1 1 2
3RGAMES	0,6900	11:41	131	0.70	-1.43 %	198	0.6820	0.6900	1869	3	2	[+]
3RG	0.68 0.70	0.6300 0.7660	10:30 10:30 10:30 10:30	1202 600 196 2	0,6800 0,6820 0,6840 0,6900	2 1 2 1	2969 201 6967 50	0.6800 0.6760 0.6740 0.6720	0.6960 0.6980 0.7000 0.7080	1396 13535 21074 500	2 4 3 1
SELENAFM	48,4000	11:55	1	48.20	-1.43 %	52	47.3000	48.4000	327	3	144	[+]
SEL	47.10 49.10	43.4000 53.0000	11:55 11:50 11:49 11:39	10 11 1 66	48,4000 48,4000 48,4000 48,2000	3 9 13 3	57 396 407 252	47.2000 47.1000 47.0000 46.9000	48.5000 48.9000 49.0000 49.1000	558 100 450 156	2 1 3 1
ONEMORE	2,6800	11:56	312	2.70	-1.47 %	638	2.6800	2.7000	710	29	77	[+]
OML	2.65 2.70	2.4300 2.9700	11:33 11:29 11:29 11:08	89 2700 300 7	2,6900 2,6500 2,6600 2,6900	5 4 5 11	8845 4099 6419 19357	2.6500 2.6400 2.6300 2.6200	2.7100 2.7200 2.7300 2.7400	1861 250 7845 4356	2 1 4 3
MLPGROUP	100,0000	11:20	10	101.50	-1.48 %	44	99.8000	100.0000	416	0	16	[+]
MLG	99.60 101.50	91.4000 111.5000	11:10 11:08 10:11 10:11	12 12 1 6	100,0000 100,0000 99,6000 99,6000	2 1 2 1	23 28 155 77	99.6000 99.4000 99.0000 98.8000	101.0000 101.5000 102.0000 102.5000	90 11 74 3	1 2 1 1
MILKILAND	1,7200	11:59	24	1.72	-1.49 %	38	1.7180	1.7200	144	5	8	[+]
MLK	1.71 1.72	1.5480 1.8920	11:28 10:39 10:39 10:39	24 784 20 15	1,7200 1,7100 1,7120 1,7120	2 1 1 1	8 7 6 2216	1.7160 1.7140 1.7120 1.7100	1.7460 1.7500 1.7600 1.7700	5100 12339 2 2000	4 2 1 1
DBENERGY	9,1600	12:00	3	9.22	-1.51 %	8	9.1400	9.4800	40	0	1	[+]
DBE	9.16 9.46	8.3000 10.1000	11:56 11:34 10:55 17:00	100 18 20 1	9,4600 9,2000 9,2200 9,3000	3 4 2 3	46 27 174 40	9.1200 9.1000 9.0200 9.0000	9.5000 9.7000 9.7400 9.7600	328 60 20 98	1 2 1 2
BUMECH	19,6000	12:00	41	19.69	-1.51 %	100	19.6300	19.6900	14	21	416	[+]
BMC	19.50 19.97	17.7300 21.6400	12:00 12:00 12:00 12:00	133 100 18 17	19,6000 19,5900 19,5900 19,5900	2 1 1 1	176 15 20 20	19.6200 19.6100 19.6000 19.5900	19.7000 19.7100 19.7200 19.7300	268 18 10 45	2 1 1 2
COGNOR	4,9540	12:03	27	5.05	-1.61 %	859	4.9540	4.9820	429	35	175	[+]
COG	4.94 5.05	4.5460 5.5550	12:02 12:01 12:00 11:59	48 1 8 14	4,9880 4,9880 4,9880 4,9880	1 2 1 4	500 5452 50 1207	4.9520 4.9500 4.9420 4.9400	4.9840 4.9900 4.9940 4.9960	600 3700 5662 331	1 1 1 1
JSW	27,5300	12:03	25	27.98	-1.61 %	291	27.4900	27.5300	212	114	3 152	[+]
JSW	27.39 27.99	25.1900 30.7700	12:03 12:03 12:03 12:03	159 109 131 10	27,5200 27,5200 27,5200 27,5200	1 1 1 2	786 3026 291 348	27.4800 27.4700 27.4600 27.4500	27.5400 27.5500 27.5600 27.5700	326 109 423 291	3 1 3 1
ALIOR	121,5000	12:03	106	122.80	-1.62 %	1627	121.5000	121.5500	124	133	16 182	[+]
ALR	121.25 123.05	110.5500 135.0500	12:03 12:03 12:03 12:03	74 126 193 74	121,5000 121,5000 121,4500 121,4500	2 3 2 2	238 472 82 239	121.4000 121.3500 121.3000 121.2500	121.6000 121.6500 121.7000 121.7500	73 211 181 181	1 3 2 2
MARVIPOL	9,7400	12:01	10	9.26	-1.62 %	2007	9.7000	9.7400	1112	32	309	[+]
MVP	9.26 9.90	8.3400 10.1500	12:00 11:55 11:55 11:54	10 51 4 4	9,7400 9,7400 9,7400 9,7400	2 2 3 1	1020 186 1530 125	9.6600 9.6200 9.6000 9.5800	9.7800 9.8000 9.8200 9.8400	173 3686 282 1379	1 3 2 2
IMCOMPANY	38,9500	11:24	1	38.30	-1.64 %	1	39.0500	39.1000	34	0	17	[+]
IMC	38.30 39.40	34.5000 42.1000	11:04 10:35 10:18 09:59	1 64 50 1	39,0500 39,2000 39,2000 39,2000	1 1 2 1	1 1 3 1	39.0000 38.9500 38.9000 38.8500	39.1500 39.2000 39.4000 39.4500	70 214 38 41	1 2 1 2
VIVID	0,6470	10:40	3	0.65	-1.67 %	5852	0.6470	0.6600	40	8	5	[+]
VVD	0.65 0.66	0.5850 0.7150	10:20 10:20 10:17 10:17	665 785 870 2000	0,6640 0,6640 0,6640 0,6630	1 1 1 1	1998 14137 200 1600	0.6460 0.6450 0.6430 0.6420	0.6610 0.6620 0.6630 0.6640	20 40 20 2104	1 2 1 1
DEVELIA	10,5800	12:01	5	10.70	-1.67 %	41	10.5600	10.5800	844	471	4 990	[+]
DVL	10.54 10.86	9.6300 11.7600	11:55 11:49 11:49 11:49	1 40 67 36	10,5800 10,6000 10,6000 10,6000	4 6 8 5	368 852 1583 4305	10.5400 10.5200 10.5000 10.4800	10.6000 10.6200 10.6400 10.6600	375 2596 2852 2366	3 4 3 3
ARCTIC	5,9000	11:57	18	5.91	-1.67 %	385	5.8600	5.9000	1414	89	522	[+]
ATC	5.84 5.94	5.3200 6.5000	11:57 11:52 11:52 11:52	320 29 150 210	5,9000 5,9000 5,8900 5,8600	5 6 3 6	1761 4555 1691 3475	5.8400 5.8300 5.8200 5.8100	5.9100 5.9200 5.9300 5.9400	600 100 2542 4277	2 1 4 3
PKPCARGO	14,9800	12:02	167	15.20	-1.71 %	200	14.9500	15.0100	253	61	909	[+]
PKP	14.91 15.29	13.6800 16.7200	11:57 11:57 11:57 11:45	173 400 80 225	15,0000 15,0000 14,9900 15,0400	2 2 1 5	433 992 500 1003	14.9300 14.9200 14.9100 14.9000	15.0400 15.0800 15.0900 15.1000	160 780 183 100	1 2 1 1
HANDLOWY	115,0000	11:50	1	115.60	-1.71 %	661	114.8000	115.0000	125	7	829	[+]
BHW	114.60 116.00	104.2000 127.0000	11:48 11:48 11:47 11:45	12 9 12 1	114,8000 115,0000 114,8000 115,0000	1 7 6 10	41 645 1272 769	114.6000 114.4000 114.2000 114.0000	115.2000 115.4000 115.6000 115.8000	359 17 1189 630	6 1 5 5
PHOTON	1,1500	12:02	20	1.17	-1.71 %	480	1.1500	1.1600	10	43	51	[+]
PEN	1.13 1.20	1.0500 1.2800	12:01 12:00 11:59 11:58	500 480 20 403	1,1500 1,1500 1,1500 1,1350	1 1 1 2	520 307 9359 480	1.1300 1.1250 1.1200 1.1150	1.1750 1.1800 1.1900 1.1950	220 1001 2000 600	1 2 1 1
HERCULES	1,4250	11:49	551	1.45	-1.72 %	55	1.4400	1.4600	956	11	15	[+]
HRS	1.41 1.46	1.3050 1.5950	11:48 11:47 11:47 11:36	501 200 1200 535	1,4250 1,4600 1,4550 1,4150	1 1 1 2	10 448 2030 6300	1.4300 1.4250 1.4200 1.4000	1.4650 1.4700 1.4800 1.4850	1050 400 900 3200	1 1 1 2
LOKUM	22,7000	10:59	45	22.70	-1.73 %	74	22.6000	22.7000	64	0	2	[+]
LKD	22.70 22.70	20.5000 24.9000	10:59 13:59 13:24 13:24	23 2 11 34	22,7000 23,1000 22,7000 22,8000	1 2 1 3	40 60 340 73	22.5000 22.4000 22.1000 22.0000	23.1000 23.2000 23.3000 23.4000	51 527 113 106	1 2 1 1
PEPCO	30,5100	12:03	16	30.71	-1.74 %	800	30.5000	30.5100	744	252	7 724	[+]
PCO	30.46 31.06	27.6400 33.7800	12:01 12:01 12:01 12:01	33 66 1 1	30,5000 30,5000 30,5200 30,5200	1 2 1 6	1900 637 100 566	30.4900 30.4700 30.4600 30.4500	30.5200 30.5300 30.5400 30.5500	204 138 38 329	1 3 1 3
BUDIMEX	671,2000	12:02	12	700.00	-1.76 %	14	670.4000	671.2000	65	13	9 136	[+]
BDX	670.00 701.20	630.0000 770.0000	12:02 12:02 12:02 12:02	4 12 4 1	671,2000 670,8000 670,8000 671,0000	2 3 1 2	17 22 14 16	670.2000 670.0000 669.8000 669.6000	671.6000 671.8000 672.0000 672.2000	13 42 14 16	1 3 1 2
ATREM	61,5000	11:59	34	62.80	-1.76 %	38	61.5000	61.7000	22	4	254	[+]
ATR	60.00 62.80	56.6000 69.0000	11:59 11:59 11:57 11:57	7 9 6 39	61,5000 61,5000 61,5000 61,5000	1 1 5 1	20 7 384 4	61.2000 61.1000 61.0000 60.8000	61.8000 61.9000 62.0000 62.5000	200 302 459 100	2 4 6 1
ASTARTA	55,6000	12:01	1	56.40	-1.77 %	235	55.6000	56.0000	62	4	235	[+]
AST	55.60 56.40	50.8000 62.0000	12:01 12:01 12:01 11:52	1 1 1 40	55,7000 55,8000 55,9000 56,0000	4 3 3 2	1253 350 362 211	55.5000 55.3000 55.2000 55.1000	56.1000 56.2000 56.3000 56.5000	50 50 289 140	1 1 3 1
PASSUS	110,4000	12:03	2	111.20	-1.78 %	28	110.4000	111.0000	156	6	674	[+]
PAS	110.00 114.20	100.2000 122.2000	12:02 11:58 11:58 11:58	1 1 8 2	111,0000 110,2000 110,2000 110,2000	1 31 2 1	2 689 12 10	110.2000 110.0000 109.8000 109.4000	111.2000 111.8000 112.0000 112.2000	2 26 96 140	2 2 2 1
NEWAG	110,4000	12:03	1	112.20	-1.78 %	296	110.4000	111.2000	162	3	343	[+]
NWG	110.20 112.40	101.0000 123.4000	12:03 11:57 11:56 11:56	5 1 1 4	110,8000 111,2000 111,2000 111,2000	5 8 1 2	128 349 12 577	110.2000 110.0000 109.8000 109.6000	111.4000 111.6000 111.8000 112.0000	47 108 72 243	1 3 1 5
MILLENNIUM	18,2100	11:49	82	18.38	-1.78 %	1242	18.2050	18.2350	355	81	1 474	[+]
MIL	18.16 18.42	16.5400 20.2100	11:48 11:46 11:46 11:46	12 58 242 108	18,2350 18,2200 18,2200 18,2100	1 1 2 1	391 442 642 442	18.1950 18.1900 18.1850 18.1800	18.2400 18.2450 18.2500 18.2550	391 136 1260 442	1 1 3 1
DATAWALK	119,6000	11:58	1	122.60	-1.81 %	210	119.6000	120.0000	9	4	513	[+]
DAT	119.60 122.60	110.4000 134.8000	11:58 11:50 11:46 11:46	3 4 1 20	119,6000 119,6000 120,0000 120,0000	1 1 10 1	9 2 1428 8	119.4000 119.2000 119.0000 118.2000	120.2000 120.4000 120.6000 120.8000	9 55 45 8	1 2 2 1
BBIDEVNFI	5,3800	09:15	2	5.38	-1.82 %	489	5.3800	5.4800	1002	0	0	[+]
BBD	5.38 5.38	4.8500 5.9000	17:00 16:34 15:48 12:52	1 2 1 1	5,4800 5,3800 5,3800 5,3800	2 2 3 1	452 812 856 1	5.3600 5.3400 5.3200 5.2800	5.5000 5.5200 5.5400 5.5600	308 549 1000 866	1 1 1 2
INGBSK	398,8000	11:59	1	408.00	-1.82 %	19	397.4000	398.8000	55	3	1 373	[+]
ING	397.20 417.40	367.2000 448.8000	11:58 11:54 11:54 11:54	1 31 3 8	398,8000 398,0000 398,0000 398,0000	1 2 3 1	66 35 77 21	397.2000 396.8000 396.6000 396.4000	399.0000 399.4000 399.6000 400.0000	14 21 21 296	1 1 1 4
CREEPYJAR	534,0000	12:03	1	528.00	-1.84 %	20	530.0000	534.0000	65	1	432	[+]
CRJ	528.00 538.00	476.0000 580.0000	12:03 11:43 11:43 11:43	1 4 8 10	532,0000 528,0000 528,0000 528,0000	3 14 7 13	15 310 171 74	528.0000 526.0000 524.0000 522.0000	536.0000 538.0000 540.0000 542.0000	4 17 149 70	3 4 4 4
SEKO	10,6000	12:02	34	10.65	-1.85 %	25	10.5000	10.6000	2101	2	24	[+]
SEK	10.40 10.65	9.6000 11.7000	12:00 10:44 10:35 09:50	10 30 10 84	10,6000 10,4500 10,6000 10,4500	4 4 3 6	706 153 1001 2883	10.4500 10.4000 10.3500 10.3000	10.6500 10.7500 10.8000 10.8500	809 500 298 601	2 1 4 3
INTROL	7,2000	11:50	4	7.24	-1.91 %	2	7.1400	7.2000	766	2	17	[+]
INL	7.10 7.34	6.5200 7.9600	11:38 11:02 10:51 10:34	1 5 40 1	7,2600 7,2000 7,2600 7,2600	2 6 2 2	179 441 289 700	7.1200 7.1000 7.0800 7.0600	7.2600 7.2800 7.3000 7.3200	108 150 350 200	1 1 2 1
MOSTALPLC	12,8000	11:53	2	12.90	-1.92 %	45	12.8000	13.1000	57	0	4	[+]
MSP	12.80 13.10	11.6500 14.1500	11:23 11:18 11:15 11:15	96 1 1 51	12,8000 12,8500 12,8500 12,8500	1 1 3 2	151 111 804 161	12.7000 12.6500 12.6000 12.5500	13.1500 13.2000 13.4000 13.4500	107 852 86 30	1 3 1 1
ENTER	51,0000	11:53	12	51.90	-1.92 %	8	51.1000	51.4000	73	3	147	[+]
ENT	50.90 51.90	46.7500 57.0000	11:40 11:40 11:40 11:40	3 1 5 4	51,0000 51,0000 51,0000 51,1000	5 11 3 3	293 282 56 23	51.0000 50.9000 50.8000 50.7000	51.5000 51.7000 51.8000 51.9000	130 15 50 277	3 2 5 4
ELEKTROTI	59,2500	12:02	22	60.45	-1.99 %	49	59.1000	59.3000	125	8	492	[+]
ELT	56.40 60.45	54.4500 66.4500	12:02 11:45 11:45 11:45	4 25 15 40	59,2500 59,0000 59,0500 59,0500	1 3 1 1	25 603 7 55	59.0500 59.0000 58.9500 58.8500	59.3500 59.4000 59.4500 59.6000	90 105 99 48	1 1 1 1
LARQ	1,9600	10:06	3	2.02	-2.00 %	1000	1.9700	2.0100	800	4	8	[+]
LRQ	1.96 2.02	1.8200 2.2200	10:05 10:04 10:03 10:01	440 800 1000 600	1,9600 1,9600 1,9600 1,9600	1 1 1 1	450 3500 2000 2000	1.9550 1.9500 1.9400 1.9300	2.0200 2.0300 2.0500 2.0700	5212 200 2000 592	2 1 1 1
INPRO	7,3500	11:45	51	7.50	-2.00 %	18	7.3500	7.4500	1438	2	18	[+]
INP	7.35 7.50	6.7500 8.2500	10:42 10:41 10:15 10:12	10 26 10 4	7,4500 7,4500 7,4500 7,4500	2 3 1 3	64 530 500 555	7.3000 7.2500 7.2000 7.1500	7.6500 7.7000 7.7500 7.8000	200 1477 420 713	1 2 2 1
HUUUGE	21,8500	11:59	10	22.30	-2.02 %	46	21.8500	22.1500	99	0	2	[+]
HUG	21.60 22.30	20.1000 24.5000	11:59 10:13 10:10 09:00	56 10 10 1	21,8500 21,8000 21,6000 22,3000	1 1 3 1	41 578 2617 35	21.8000 21.6500 21.5000 21.1000	22.2000 22.2500 22.3000 22.3500	200 562 1335 2000	2 1 4 1
TSGAMES	95,0000	12:03	1	97.10	-2.06 %	11	94.8500	95.0000	60	7	654	[+]
TEN	94.80 97.20	87.4000 106.8000	12:03 12:03 12:03 12:03	1 41 9 66	95,0000 94,9000 94,8000 94,9000	2 4 2 3	174 80 45 350	94.8000 94.7000 94.6500 94.6000	95.1000 95.2000 95.3500 95.4000	257 15 237 15	1 2 3 1
GPW	80,3000	12:02	23	82.30	-2.07 %	101	80.2500	80.3000	105	33	2 637	[+]
GPW	80.00 82.30	74.1000 90.5000	12:02 12:02 12:01 12:01	90 10 17 22	80,3000 80,3000 80,2500 80,2500	7 6 8 8	524 256 286 168	80.2000 80.1500 80.1000 80.0500	80.3500 80.4000 80.4500 80.5000	193 41 118 651	3 1 2 3
MERCOR	14,1500	11:31	16	14.25	-2.08 %	1	14.2000	14.2500	1	1	13	[+]
MCR	14.15 14.35	12.8500 15.6500	11:30 10:36 10:36 09:50	284 51 90 2	14,2500 14,2000 14,2000 14,3500	1 1 2 3	180 141 362 1807	14.1500 14.1000 14.0500 14.0000	14.3000 14.3500 14.4000 14.4500	54 92 140 111	3 2 4 1
ASSECOPOL	180,2000	12:03	15	184.40	-2.09 %	30	180.2000	180.4000	62	23	4 093	[+]
ACP	179.55 184.40	166.0000 202.8000	12:03 12:03 12:02 12:01	9 1 1 20	180,2000 180,2000 180,4000 180,2000	1 2 5 4	41 43 80 71	180.1500 180.1000 180.0500 180.0000	180.4500 180.5000 180.5500 180.6000	12 105 130 102	2 3 5 4
PZU	62,8000	12:04	19	64.10	-2.12 %	2010	62.7800	62.8000	1581	423	26 702	[+]
PZU	62.72 64.12	57.7000 70.5000	12:03 12:03 12:03 12:03	20 1 30 1	62,8000 62,8000 62,8000 62,8000	6 21 25 109	261 3239 12211 11363	62.7600 62.7400 62.7200 62.7000	62.8200 62.8400 62.8600 62.8800	1637 782 1244 713	3 7 5 7
QNATECHNO	46,0000	11:50	43	46.00	-2.13 %	5	46.0000	46.5000	570	1	45	[+]
QNA	46.00 47.80	41.4000 50.6000	11:50 11:50 11:47 11:42	2 12 2 4	46,0000 46,0000 46,0000 46,0000	2 1 1 1	440 200 220 50	45.8000 45.6000 45.5000 45.4000	47.7000 47.8000 47.9000 48.3000	77 160 100 86	1 1 1 1
MFO	31,3000	11:35	2	32.90	-2.19 %	119	31.3000	32.3000	310	1	30	[+]
MFO	31.30 32.90	29.7000 36.1000	11:35 11:34 11:34 11:34	18 23 5 1	31,5000 31,9000 31,9000 31,9000	2 1 2 1	391 100 116 100	31.2000 31.1000 31.0000 30.8000	32.8000 32.9000 33.0000 33.1000	80 10 139 10	3 1 2 1
KOGENERA	79,7000	12:02	5	81.50	-2.21 %	300	79.5000	79.7000	295	8	651	[+]
KGN	78.00 81.50	73.4000 89.6000	12:00 11:47 11:46 11:43	1 6 14 1	80,0000 79,7000 79,7000 79,7000	1 1 1 1	500 10 25 100	79.4000 79.3000 79.2000 79.1000	80.1000 80.4000 80.5000 80.8000	500 84 389 35	1 1 2 1
UNIMOT	167,6000	12:01	14	170.00	-2.22 %	13	167.6000	168.6000	26	2	355	[+]
UNT	167.20 170.00	153.0000 187.0000	11:55 11:51 11:51 11:47	7 12 14 17	169,0000 167,2000 167,2000 167,2000	2 2 1 1	29 37 5 56	167.4000 167.2000 167.0000 166.8000	169.0000 169.2000 170.4000 170.8000	70 63 98 110	1 1 2 1
BIOCELTIX	87,9000	12:03	10	89.90	-2.22 %	20	86.5000	88.0000	20	2	214	[+]
BCX	85.80 90.00	81.0000 98.8000	12:01 11:52 11:52 11:50	23 4 1 5	87,0000 88,2000 88,2000 87,9000	1 2 1 1	100 203 110 3	86.4000 86.3000 86.2000 86.1000	88.2000 88.3000 88.4000 88.5000	126 99 20 391	4 1 1 3
IBSM	70,2000	11:41	6	71.80	-2.23 %	2	70.0000	72.0000	568	0	1	[+]
IBS	70.20 72.00	64.8000 78.8000	11:41 11:41 09:49 09:49	1 1 2 1	70,2000 70,2000 72,0000 71,8000	1 1 1 1	130 1 3 18	69.8000 68.6000 68.4000 66.8000	73.0000 74.0000 74.2000 74.4000	120 30 1 13	1 1 1 1
SCANWAY	342,0000	12:00	1	353.00	-2.29 %	17	342.0000	345.0000	56	3	894	[+]
SCW	340.00 355.00	318.0000 388.0000	12:00 12:00 11:58 11:58	1 14 20 20	342,0000 341,0000 341,0000 341,0000	4 17 5 8	72 335 193 302	341.0000 340.0000 339.0000 338.0000	346.0000 347.0000 348.0000 349.0000	47 99 10 270	2 1 1 2
POLTREG	17,0500	11:41	14	17.50	-2.29 %	36	17.0500	17.2000	666	0	4	[+]
PTG	17.00 17.50	15.7500 19.2500	10:09 10:00 10:00 09:43	40 7 53 2	17,0000 17,0000 17,1000 17,4000	3 2 3 2	616 223 87 706	17.0000 16.9000 16.8000 16.7500	17.4000 17.4500 17.5000 17.6500	508 1118 627 73	1 2 1 1
CIGAMES	2,9650	12:00	554	3.03	-2.31 %	4261	2.9600	2.9850	1642	145	435	[+]
CIG	2.96 3.04	2.7300 3.3300	12:00 12:00 12:00 12:00	146 2000 845 9	2,9650 2,9650 2,9650 2,9650	2 18 1 4	1230 15791 2864 1924	2.9550 2.9500 2.9450 2.9400	2.9900 3.0000 3.0050 3.0100	1011 1500 6100 2831	2 2 1 2
MEDINICE	71,3000	11:59	2063	72.40	-2.33 %	10	71.2000	71.5000	20	22	1 546	[+]
ICE	70.70 73.40	65.2000 79.6000	11:59 11:59 11:58 11:58	158 708 60 6	71,3000 71,3000 71,2000 71,2000	2 2 5 6	65 315 446 170	71.0000 70.9000 70.8000 70.7000	71.8000 72.0000 72.2000 72.3000	52 45 101 49	1 1 2 1
KOMPUTRON	5,8600	11:35	5	6.00	-2.33 %	5	5.8600	5.9400	4	0	1	[+]
KOM	5.86 6.03	5.4000 6.6000	11:35 09:51 09:01 09:01	5 8 1 5	5,8700 6,0300 6,0300 6,0000	3 1 2 3	15 326 86 214	5.8500 5.8400 5.8300 5.8100	5.9500 5.9900 6.0000 6.0100	300 5 4 10	1 1 1 2
TRAKCJA	3,8350	11:53	471	3.91	-2.42 %	1240	3.8200	3.8350	54	58	222	[+]
TRK	3.80 3.94	3.5150 4.2950	11:53 11:41 11:41 11:41	75 800 72 200	3,8350 3,8300 3,8300 3,8300	6 4 3 16	3244 2317 6130 6476	3.8150 3.8100 3.8050 3.8000	3.8400 3.8750 3.8900 3.9000	6400 1272 1000 20905	2 1 1 5
WASKO	7,9800	12:01	50	8.06	-2.44 %	374	7.9600	8.0400	687	16	124	[+]
WAS	7.88 8.18	7.2600 8.8600	12:01 11:52 11:52 11:50	227 271 500 2	7,9800 7,9200 7,9400 7,9400	1 4 2 6	2000 211 298 1476	7.9400 7.9200 7.9000 7.8800	8.0600 8.1000 8.1200 8.1400	55 743 2183 2000	1 2 5 2
PKOBP	97,5600	12:03	2	98.72	-2.44 %	360	97.5500	97.5600	719	537	52 453	[+]
PKO	97.16 98.96	88.8500 108.5800	12:03 12:03 12:03 12:03	1 100 18 1	97,5400 97,5400 97,5400 97,5600	1 2 4 1	261 212 510 109	97.5300 97.5200 97.5100 97.5000	97.5700 97.5900 97.6000 97.6100	129 256 592 373	2 4 3 3
SKARBIEC	35,1000	11:57	42	35.90	-2.50 %	358	35.1000	35.7000	50	1	44	[+]
SKH	35.10 35.90	32.4000 39.4000	11:57 11:57 11:57 11:36	100 1 29 27	35,1000 35,2000 35,3000 35,4000	2 1 1 2	575 500 50 110	35.0000 34.9000 34.8000 34.5000	35.8000 35.9000 36.0000 36.2000	100 145 878 150	1 1 2 1
LESS	0,2310	09:21	394	0.24	-2.53 %	9858	0.2320	0.2350	50	1	0	[+]
LES	0.23 0.24	0.2140 0.2600	09:21 09:21 09:10 09:00	50 112 40 48	0,2310 0,2370 0,2370 0,2370	1 1 1 1	15000 5000 450 7670	0.2310 0.2300 0.2270 0.2250	0.2360 0.2370 0.2380 0.2390	50 394 16987 26233	1 1 1 3
BNPPL	144,0000	11:58	3	146.00	-2.57 %	262	144.0000	144.6000	51	3	479	[+]
BNP	144.00 146.40	131.4000 160.6000	11:52 11:51 11:51 11:51	5 1 1 5	144,6000 144,0000 144,0000 144,0000	1 2 1 2	6 212 100 113	143.8000 143.6000 143.4000 143.2000	144.8000 145.0000 145.4000 145.8000	98 20 38 40	2 1 1 1
ARCHICOM	51,6000	12:01	10	53.40	-2.64 %	40	51.6000	52.0000	3	1	29	[+]
ARH	51.60 53.40	48.1000 58.6000	11:42 11:42 11:39 11:36	1 3 2 34	52,2000 52,2000 52,2000 52,0000	1 3 2 4	90 174 32 425	51.4000 51.2000 51.0000 50.8000	52.2000 52.4000 52.8000 53.0000	159 355 210 64	1 2 2 2
PEKAO	232,2000	12:03	13	237.10	-2.64 %	414	232.2000	232.3000	459	126	29 403	[+]
PEO	231.50 237.80	213.4000 260.8000	12:03 12:03 12:03 12:03	11 38 26 13	232,2000 232,2000 232,2000 232,2000	7 16 4 4	367 364 262 384	232.1000 232.0000 231.9000 231.8000	232.4000 232.5000 232.6000 232.7000	293 330 217 360	5 7 7 2
LUBAWA	8,7800	12:03	100	9.10	-2.66 %	1155	8.7800	8.8050	393	116	1 034	[+]
LBW	8.76 9.10	8.1900 10.0100	12:03 12:03 12:03 12:03	12 173 41 5	8,8050 8,7800 8,7850 8,8050	1 1 1 3	56 147 400 950	8.7750 8.7700 8.7650 8.7600	8.8100 8.8150 8.8250 8.8300	69 59 509 2069	2 1 2 1
MONNARI	5,8400	11:25	249	5.84	-2.67 %	1	5.8400	5.9200	515	3	17	[+]
MON	5.84 6.00	5.2600 6.4200	11:25 11:16 11:16 11:16	236 11 2 2	5,8400 5,9600 5,9400 5,9400	2 2 1 1	370 48 100 100	5.8200 5.8000 5.7800 5.7600	5.9400 5.9600 5.9800 6.0000	515 2034 300 1012	1 2 1 2
IMMOBILE	5,0400	11:56	630	5.16	-2.70 %	1758	5.0200	5.1800	4389	4	22	[+]
GKI	5.00 5.18	4.6500 5.6600	11:55 11:55 11:55 09:38	175 1 300 16	5,0400 5,0400 5,0400 5,1800	2 1 2 1	351 1531 1987 300	4.9800 4.9700 4.9600 4.9500	5.2000 5.2200 5.2800 5.3000	2893 1000 3569 2449	2 1 3 2
ZUE	12,6000	11:58	500	12.95	-2.70 %	93	12.5500	12.8500	529	19	240	[+]
ZUE	12.30 13.10	11.7000 14.2000	11:26 11:16 11:16 11:05	40 2 38 1300	12,5000 13,0000 13,0000 12,4000	4 2 5 3	615 900 879 1382	12.5000 12.4500 12.4000 12.3500	12.9500 13.0000 13.0500 13.1000	290 2340 300 269	2 2 2 3
AUTOPARTN	24,4000	11:57	470	24.75	-2.79 %	695	24.3500	24.5000	689	76	1 853	[+]
APR	23.85 24.95	22.3000 27.2000	11:56 11:55 11:55 11:54	21 100 15 7	24,3500 24,4500 24,3500 24,3500	1 3 3 2	2 2159 1526 1330	24.3000 24.2500 24.2000 24.1500	24.5500 24.6000 24.6500 24.7000	1224 2804 1979 2418	4 7 3 5
MBANK	1 214,0000	12:03	1	1,242.00	-2.88 %	16	1213.5000	1215.0000	66	8	9 775	[+]
MBK	1,212.50 1,249.50	1118.0000 1366.0000	12:03 12:03 12:03 12:03	4 2 5 5	1 214,0000 1 214,0000 1 214,0000 1 214,0000	1 1 5 2	1 2 23 3	1213.0000 1212.5000 1212.0000 1211.5000	1215.5000 1216.5000 1217.0000 1217.5000	5 15 7 15	2 1 1 2
ODLEWNIE	19,1500	12:02	333	19.40	-3.04 %	77	19.1000	19.2000	904	9	169	[+]
ODL	18.60 19.50	17.5000 21.3000	11:54 11:53 11:34 11:33	14 300 1 41	19,2000 19,1000 19,2000 19,1000	1 2 4 1	500 155 394 200	19.0500 19.0000 18.9000 18.8000	19.2500 19.3500 19.4000 19.5000	500 250 355 240	1 1 2 1
ALTA	1,5800	09:00	20	1.58	-3.07 %	5861	1.5800	1.6100	555	0	0	[+]
AAT	1.58 1.58	1.4250 1.7350	09:00 09:00 17:00 17:00	54 1 9 1	1,5800 1,5800 1,6300 1,6300	1 1 1 2	10 1029 3034 1503	1.5600 1.5500 1.5300 1.5200	1.6300 1.6400 1.6450 1.6500	1191 2466 974 1014	1 2 1 1
XTB	106,8200	12:03	1	110.00	-3.16 %	174	106.8200	106.9400	307	289	31 648	[+]
XTB	106.78 110.98	99.0000 121.0000	12:03 12:03 12:03 12:03	1 9 9 11	106,9400 106,8600 106,8600 106,8600	2 2 1 2	251 111 74 168	106.8000 106.7800 106.7600 106.7200	106.9600 106.9800 107.0000 107.0200	14 99 2660 80	1 1 9 2
ADIUVO	0,5460	11:55	5	0.56	-3.19 %	1495	0.5460	0.5480	2249	1	0	[+]
ADV	0.55 0.56	0.5080 0.6200	11:55 10:59 10:59 09:00	134 139 361 10	0,5480 0,5640 0,5640 0,5640	1 2 3 3	700 7380 8957 15600	0.5440 0.5400 0.5320 0.5300	0.5640 0.5660 0.5680 0.5700	861 1873 1021 500	1 1 1 1
BIOTON	4,2500	11:35	57	4.41	-3.19 %	468	4.2600	4.2800	245	39	167	[+]
BIO	4.15 4.41	3.9700 4.8500	11:35 11:35 11:33 11:12	339 233 32 28	4,2500 4,2800 4,2500 4,3400	1 1 1 1	193 400 600 208	4.2500 4.2250 4.2200 4.2150	4.3300 4.3400 4.3500 4.3600	228 1427 1505 145	1 1 2 1
POLIMEXMS	7,8400	12:02	159	8.08	-3.27 %	413	7.8350	7.8500	1836	515	4 065	[+]
PXM	7.77 8.08	7.2750 8.8850	12:02 12:01 12:01 12:01	100 275 300 250	7,8400 7,8500 7,8500 7,8550	1 2 4 5	273 1070 784 1230	7.8300 7.8250 7.8200 7.8150	7.8550 7.8600 7.8650 7.8700	949 196 3476 188	3 1 3 2
LSISOFT	45,8000	11:32	25	47.40	-3.38 %	62	45.0000	45.8000	73	0	20	[+]
LSI	45.00 47.40	42.7000 52.0000	11:10 11:10 11:10 09:00	198 2 24 169	45,0000 45,1000 45,8000 46,0000	1 1 1 2	1 180 170 213	44.7000 44.0000 43.2000 43.0000	45.9000 46.0000 47.5000 49.7000	139 170 648 2	1 1 1 1
ZREMB	9,8500	11:54	11	10.28	-3.43 %	460	9.8500	9.9000	50	14	140	[+]
ZRE	9.85 10.28	9.2600 11.3000	11:54 11:54 11:54 11:54	81 2 90 200	9,8700 9,8700 9,8700 9,8800	2 1 2 2	498 303 351 800	9.8400 9.8300 9.8200 9.8100	9.9200 9.9300 9.9900 10.0000	350 496 328 563	1 1 2 2
CDRL	8,4000	11:17	325	8.40	-3.45 %	477	8.4000	8.6000	2	1	9	[+]
CDL	8.40 8.65	7.6000 9.2000	09:37 09:31 09:13 09:00	1 47 300 3	8,6500 8,4000 8,4000 8,4000	1 2 1 1	900 1301 1497 15	8.3500 8.3000 8.1500 8.0500	8.6500 8.7000 8.7500 8.8000	301 538 1281 652	2 2 3 4
DIGITANET	196,6000	12:03	1	198.30	-3.53 %	35	197.0000	197.9000	44	4	858	[+]
DIG	196.10 203.40	178.5000 218.0000	12:03 12:03 12:02 12:01	8 14 5 1	196,6000 196,6000 198,2000 198,2000	1 4 2 1	1 13 33 1	196.6000 196.5000 196.4000 196.3000	198.3000 198.4000 199.1000 199.2000	44 100 100 68	1 1 1 1
UNIBEP	13,6000	11:57	748	14.06	-3.55 %	58	13.6200	13.7600	50	6	84	[+]
UNI	13.60 14.06	12.6600 15.4600	11:57 11:57 11:57 11:56	22 230 274 104	13,6000 13,6200 13,6000 13,6000	7 1 1 6	700 200 66 153	13.6000 13.5400 13.5200 13.5000	13.7800 13.8600 13.9800 14.0000	195 455 2 540	1 2 1 1
MOSTALWAR	4,1000	12:03	500	4.16	-3.76 %	6	4.0900	4.1000	193	10	43	[+]
MSW	4.10 4.24	3.7500 4.5700	12:03 12:03 12:03 12:03	10 800 40 544	4,1000 4,1000 4,1000 4,1100	1 4 3 5	3 35 273 982	4.0700 4.0500 4.0400 4.0200	4.1800 4.1900 4.2000 4.2100	345 311 330 20	6 1 1 1
GRUPAAZOTY	20,3000	12:03	1	21.00	-3.79 %	499	20.2400	20.3000	412	142	2 883	[+]
ATT	20.16 21.00	18.9000 23.1000	12:03 12:03 12:03 12:03	24 45 15 200	20,3000 20,3000 20,3000 20,3000	3 10 6 2	1114 2236 1507 403	20.2200 20.2000 20.1800 20.1600	20.3200 20.3400 20.3600 20.3800	1044 111 2183 1804	4 3 5 5
AGROTON	5,0500	11:38	3	5.20	-3.99 %	3	5.0400	5.0600	268	1	3	[+]
AGT	4.97 5.20	4.6800 5.7200	11:38 11:27 11:27 11:27	3 3 3 3	5,0500 5,0600 5,0600 5,0600	1 1 2 1	3 3 245 100	5.0200 4.9900 4.9700 4.9500	5.0900 5.1500 5.1800 5.1900	7 10 20 4	1 1 1 1
MOVIEGAMES	7,7100	11:59	25	7.82	-4.70 %	101	7.6600	8.0300	130	3	23	[+]
MOV	7.66 8.09	7.0400 8.6000	11:58 11:45 11:35 11:09	120 2 10 2	7,7200 8,0600 7,7200 8,0600	1 1 2 2	132 110 157 46	7.6000 7.5700 7.5500 7.5200	8.0600 8.0700 8.0800 8.1200	194 856 298 50	1 2 3 1
MEXPOLSKA	3,6200	11:45	398	3.61	-4.74 %	875	3.6200	3.6900	2000	2	6	[+]
MEX	3.61 3.63	3.2500 3.9700	11:45 10:00 09:57 09:00	88 212 356 250	3,6200 3,6200 3,6300 3,6100	2 1 1 1	150 2900 3 30	3.6000 3.5700 3.5600 3.5500	3.7000 3.8000 3.8400 3.8500	2800 463 226 1653	1 3 1 3
ERG	40,0000	10:13	38	40.00	-4.76 %	405	38.2000	40.0000	202	0	9	[+]
ERG	40.00 40.00	36.0000 44.0000	10:13 10:05 15:23 15:23	165 25 5 5	40,0000 40,0000 42,0000 41,8000	1 1 1 0	25 40 3 0	38.0000 37.0000 34.0000 0.0000	43.0000 46.0000 46.2000 48.8000	64 48 1000 105	1 1 1 1
URTESTE	43,5000	11:41	5	45.00	-7.05 %	50	43.0000	43.9000	15	1	49	[+]
URT	42.50 45.00	40.5000 49.5000	11:41 11:30 11:23 11:23	29 10 25 1	43,4000 42,9000 42,5000 42,9000	2 2 1 1	2 136 5 2	42.6000 42.5000 42.4000 42.1000	44.1000 44.5000 44.6000 44.9000	15 96 320 50	1 1 1 1
KGHM	337,7000	12:03	1	351.05	-8.21 %	4	337.6500	337.7000	93	630	216 402	[+]
KGH	334.85 352.00	315.9500 386.1500	12:03 12:03 12:03 12:03	112 252 50 39	337,7500 337,7500 337,7500 337,8000	1 2 1 1	50 81 31 31	337.6000 337.5000 337.4500 337.4000	337.7500 337.8000 337.8500 337.9000	58 58 84 89	1 1 2 2
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	6712	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 22251 477	1 1 7 1

GPW	Świat	Waluty

Notowania GPW
WIG	131710.0	-1.59%	12:03
WIG20	3571.7	-1.65%	12:18
WIG20 Fut	3516.0	-1.98%	12:03
WIG20USD	974.7	-2.52%	12:03
mWIG40	9129.8	-0.59%	12:03
sWIG80	30743.6	-0.50%	12:03

Notowania Świat
US BlueChip	50063.5	+0.75%	05-14
S&P500 Fut	7449.0	-1.02%	12:08
Nikkei	61409.3	-1.99%	8:45
DAX	24052.1	-1.65%	12:03
Ropa WTI	104.7	+3.53%	12:18
Złoto	4559.1	-2.01%	12:18

Notowania Waluty
EUR/PLN	4.24732	+0.09%	12:18
CHF/PLN	4.64866	+0.18%	12:18
USD/PLN	3.65050	+0.40%	12:18
EUR/USD	1.16349	-0.30%	12:18
GBP/USD	1.33585	-0.35%	12:18
USD/JPY	158.482	+0.08%	12:18

Forum
» Sterydy doustne czy iniekcyjne... [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]

Wzrosty	Spadki	Staty
MDIENERGIA	2.04	20.00%
DINOPL	32.60	11.76%
CAPITAL	3.00	10.29%
KPPD	21.40	7.54%
EUROHOLD	4.66	6.39%
Więcej ...
IFCAPITAL	0.25	-95.25%
KGHM	337.70	-8.21%
URTESTE	43.50	-7.05%
ERG	40.00	-4.76%
MEXPOLSKA	3.62	-4.74%
Więcej ...
Rośnie:		111 Spółek
Bez zmian:		58 Spółek
Spada:		184 Spółek
Obrót:		900,843,140 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