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

Zapraszamy do typowania wyników MŚ 2026! Zapraszamy wszystich do wzięcia udziału w zabawie! Typuj wyniki

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
PURE	2,3900	12:00	803.078	2.15	15.74 %	0	0.0000	0.0000	0	803	1 943	[+]
PUR	2.14 2.58	1.5760 1.9240	- - - -	- - - -	- - - -	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
IDMSAPL	0,5000	11:54	14.022	0.50	8.70 %	0	0.0000	0.0000	0	14	7	[+]
IDM	0.50 0.52	0.4500 0.5500	- - - -	- - - -	- - - -	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
GTC	2,3600	11:52	8.793	2.19	7.27 %	20	2.4900	2.5000	7568	9	21	[+]
GTC	2.19 2.40	2.2500 2.7500	- - - -	- - - -	- - - -	1 1 1 5	5 5 5 1883	2.4800 2.4700 2.4600 2.4500	2.5700 2.6000 2.6700 2.7000	200 6641 627 2380	1 3 1 2
CLOUD	84,6000	12:03	4.634	81.80	7.09 %	20	83.8000	84.8000	1230	5	391	[+]
CLD	81.80 84.80	66.6000 81.4000	- - - -	- - - -	- - - -	1 2 2 1	70 114 95 21	83.6000 83.0000 82.2000 81.6000	85.0000 85.2000 85.6000 86.0000	1308 124 129 224	4 1 2 2
GREENX	2,6140	12:04	1187.061	2.51	6.00 %	0	0.0000	0.0000	0	1 187	3 025	[+]
GRX	2.49 2.61	2.2180 2.7100	- - - -	- - - -	- - - -	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
CREOTECH	832,0000	12:04	12.599	807.00	5.45 %	0	0.0000	0.0000	0	13	10 398	[+]
CRI	793.00 848.00	900.0000 1098.0000	- - - -	- - - -	- - - -	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
GRUPRACUJ	49,8500	12:04	250.917	48.80	5.28 %	0	0.0000	0.0000	0	251	12 010	[+]
GPP	47.55 50.30	41.2000 50.3000	- - - -	- - - -	- - - -	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
URTESTE	47,0000	11:40	0.086	45.90	4.44 %	0	0.0000	0.0000	0	0	4	[+]
URT	45.90 47.00	37.9000 46.3000	- - - -	- - - -	- - - -	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
MOSTALWAR	3,9000	12:04	27.123	3.85	4.28 %	500	3.8800	3.8900	6	27	109	[+]
MSW	3.85 4.18	3.5400 4.3200	- - - -	- - - -	- - - -	1 1 2 1	108 400 1100 40	3.8700 3.8600 3.8500 3.8300	3.9000 3.9300 3.9400 3.9700	1 100 290 340	1 1 1 2
ELKOP	1,9600	09:36	1.419	1.89	4.26 %	0	0.0000	0.0000	0	1	3	[+]
EKP	1.88 1.96	1.6400 2.0000	- - - -	- - - -	- - - -	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
ODLEWNIE	22,6000	11:56	17.14	22.10	4.15 %	0	0.0000	0.0000	0	17	384	[+]
ODL	21.80 22.80	15.9500 19.4500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DRAGOENT	21,4000	11:50	1.059	20.70	3.88 %	49	21.1000	21.4000	8	1	22	[+]
DGE	20.50 21.50	16.5000 20.1000	- - - -	- - - -	- - - -	2 3 1 1	502 103 92 5	21.0000 20.9000 20.8000 20.7000	21.5000 21.6000 21.7000 21.8000	59 9 1 270	1 1 1 3
TRAKCJA	3,4850	11:56	89.802	3.34	3.87 %	4254	3.3900	3.4250	1500	90	303	[+]
TRK	3.29 3.49	3.2150 3.9250	- - - -	- - - -	- - - -	1 1 2 2	1000 4880 1379 4083	3.3800 3.3750 3.3700 3.3350	3.4300 3.4350 3.4400 3.4450	466 70 570 843	1 1 2 2
GAMEOPS	15,2500	11:41	1.38	15.10	3.74 %	618	14.7000	15.0000	107	1	21	[+]
GOP	14.90 15.30	13.1500 16.0500	- - - -	- - - -	- - - -	3 2 2 3	262 307 122 879	14.6500 14.6000 14.5500 14.5000	15.3500 15.4500 15.5000 15.6500	228 500 1000 463	2 1 1 2
MEDINICE	83,8000	12:04	31.061	82.00	3.58 %	4	83.8000	84.2000	200	31	2 569	[+]
ICE	80.40 84.50	65.1000 79.5000	- - - -	- - - -	- - - -	1 1 1 1	120 3 81 90	83.6000 83.5000 83.4000 83.3000	84.3000 84.4000 84.5000 84.6000	34 100 252 199	1 1 2 3
ONESANO	0,6000	10:34	0.95	0.60	3.45 %	5000	0.5820	0.6000	7010	1	1	[+]
ONO	0.60 0.60	0.5800 0.7080	- - - -	- - - -	- - - -	1 1 1 2	500 50 50 110	0.5800 0.5780 0.5760 0.5740	0.6100 0.6120 0.6140 0.6160	5050 50 50 50	2 1 1 1
XTPL	65,5000	11:56	1.112	66.80	3.15 %	0	0.0000	0.0000	0	1	73	[+]
XTP	64.10 66.80	53.9000 65.7000	- - - -	- - - -	- - - -	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
EUROTEL	30,5500	12:04	3.219	30.45	3.04 %	50	30.5500	30.9000	50	3	98	[+]
ETL	29.90 30.95	25.4000 31.0000	- - - -	- - - -	- - - -	1 1 1 2	162 1 111 160	30.5000 30.4500 30.3000 30.2500	30.9500 31.0000 31.0500 31.1500	692 1060 35 35	4 7 1 1
NOVAVISGR	0,6570	11:43	10.463	0.63	2.82 %	0	0.0000	0.0000	0	10	7	[+]
NVG	0.63 0.66	0.6270 0.7650	- - - -	- - - -	- - - -	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
INTERSPPL	0,3700	11:59	9.233	0.38	2.78 %	0	0.0000	0.0000	0	9	3	[+]
IPO	0.37 0.38	0.3450 0.4210	- - - -	- - - -	- - - -	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
NEPTIS	15,1000	10:19	0.008	14.70	2.72 %	75	14.7000	15.0000	271	0	0	[+]
YAN	14.70 15.10	13.5000 16.5000	- - - -	- - - -	- - - -	1 4 2 1	560 177 6 1	14.6000 14.5000 14.4000 14.3000	15.1000 15.2000 15.3000 15.4000	646 535 942 470	2 3 5 1
PTWP	133,5000	09:21	0.015	133.50	2.69 %	4	130.5000	133.5000	97	0	2	[+]
PTW	133.50 133.50	114.5000 139.5000	- - - -	- - - -	- - - -	3 1 1 1	162 1 75 28	130.0000 129.5000 128.5000 127.5000	134.0000 137.5000 138.0000 139.5000	239 33 27 65	2 1 2 2
POLIMEXMS	8,0600	12:04	320.04	7.90	2.68 %	0	0.0000	0.0000	0	320	2 553	[+]
PXM	7.83 8.08	7.1800 8.7700	- - - -	- - - -	- - - -	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
DIGITANET	252,6000	12:03	9.708	250.00	2.68 %	16	253.0000	254.2000	19	10	2 416	[+]
DIG	235.20 256.00	187.4000 229.0000	- - - -	- - - -	- - - -	1 1 3 2	11 8 103 107	252.4000 252.0000 251.0000 250.8000	254.4000 254.6000 254.8000 255.0000	3 4 14 198	1 1 1 3
GAMFACTOR	4,8500	10:33	2.315	4.84	2.54 %	0	0.0000	0.0000	0	2	11	[+]
GIF	4.78 4.87	4.6000 5.6200	- - - -	- - - -	- - - -	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
PHOTON	1,2300	10:41	4.558	1.18	2.50 %	0	0.0000	0.0000	0	5	6	[+]
PEN	1.18 1.23	1.3800 1.6800	- - - -	- - - -	- - - -	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
SELENAFM	49,4000	12:04	2.69	48.80	2.49 %	0	0.0000	0.0000	0	3	131	[+]
SEL	47.80 49.40	45.0000 55.0000	- - - -	- - - -	- - - -	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
IMS	2,1200	12:00	0.295	2.12	2.42 %	985	2.1000	2.1150	90	0	1	[+]
IMS	2.08 2.12	1.9180 2.3400	- - - -	- - - -	- - - -	1 2 1 3	55 1500 8 2132	2.0750 2.0700 2.0650 2.0600	2.1200 2.1400 2.1450 2.1500	2214 157 222 3800	3 2 2 3
TERMOREX	0,6600	09:00	0.1	0.66	2.33 %	109	0.6200	0.6450	6133	0	0	[+]
TRR	0.66 0.66	0.6250 0.7550	- - - -	- - - -	- - - -	2 2 1 1	700 700 500 500	0.6100 0.6000 0.5900 0.5800	0.6600 0.6650 0.6700 0.6750	11936 3778 462 500	2 2 2 1
TAURONPE	9,5620	12:04	1321.378	9.35	2.31 %	633	9.5040	9.5080	575	1 321	12 447	[+]
TPE	9.28 9.65	8.6580 10.5800	- - - -	- - - -	- - - -	2 3 2 3	1038 2762 1195 1727	9.5020 9.5000 9.4980 9.4960	9.5100 9.5120 9.5140 9.5160	1070 3439 974 847	1 4 1 1
NEXITY	0,8900	11:39	1.154	0.87	2.30 %	0	0.0000	0.0000	0	1	1	[+]
NXG	0.87 0.89	1.0000 1.2200	- - - -	- - - -	- - - -	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
COALENERG	2,1680	11:39	7.099	2.24	2.26 %	303	2.1260	2.1680	275	7	16	[+]
CLE	2.11 2.24	1.7110 2.0900	- - - -	- - - -	- - - -	1 2 1 1	400 412 12 950	2.1220 2.1200 2.1160 2.1140	2.1700 2.1840 2.1860 2.1900	1000 611 450 3425	1 1 1 1
BETACOM	5,5400	09:00	0.006	5.54	2.21 %	0	0.0000	0.0000	0	0	0	[+]
BCM	5.54 5.54	5.0400 6.1600	- - - -	- - - -	- - - -	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
ENERGOINS	1,8700	11:30	3.379	1.85	2.19 %	0	0.0000	0.0000	0	3	6	[+]
ENI	1.82 1.87	1.9750 2.4000	- - - -	- - - -	- - - -	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
UNICREDIT	335,0000	09:02	0.012	329.00	2.15 %	4	300.0000	325.0000	15	0	4	[+]
UCG	329.00 335.00	279.2500 341.2500	- - - -	- - - -	- - - -	1 1 0 0	12 60 0 0	296.0000 26.0000 0.0000 0.0000	330.0000 334.0000 360.0000 366.0000	121 10 4 3	2 1 1 1
BUDIMEX	734,6000	12:05	13.897	720.00	2.03 %	0	0.0000	0.0000	0	14	10 076	[+]
BDX	714.80 738.00	630.0000 770.0000	- - - -	- - - -	- - - -	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
PCFGROUP	3,3450	12:01	2.315	3.29	1.98 %	20	3.3050	3.3450	218	2	8	[+]
PCF	3.29 3.35	3.2100 3.9200	- - - -	- - - -	- - - -	1 1 1 1	311 311 9972 100	3.3000 3.2950 3.2900 3.2800	3.3500 3.3550 3.3600 3.3850	74 444 700 822	1 1 1 2
HANDLOWY	135,6000	12:04	39.054	133.00	1.95 %	0	0.0000	0.0000	0	39	5 264	[+]
BHW	133.00 136.40	111.6000 136.4000	- - - -	- - - -	- - - -	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
IZOSTAL	3,1500	12:04	22.602	3.10	1.94 %	10	3.1100	3.1600	1609	23	71	[+]
IZS	3.10 3.15	2.7800 3.3800	- - - -	- - - -	- - - -	3 1 2 4	1046 700 763 2200	3.1000 3.0900 3.0800 3.0700	3.1700 3.1800 3.1900 3.2000	2608 1115 2815 2559	2 2 3 5
KGHM	391,6000	12:04	330.37	386.00	1.91 %	106	392.1500	392.2500	28	330	129 661	[+]
KGH	386.00 396.40	311.6000 380.8000	- - - -	- - - -	- - - -	1 1 1 3	73 31 80 128	392.0000 391.9500 391.9000 391.8500	392.3000 392.4000 392.4500 392.5000	42 141 73 88	1 2 2 1
WITTCHEN	13,5600	12:04	9.096	13.35	1.73 %	39	13.3500	13.3600	568	9	122	[+]
WTN	13.33 13.58	13.9500 17.0500	- - - -	- - - -	- - - -	2 2 3 1	51 410 239 30	13.3400 13.3300 13.3000 13.2600	13.3700 13.3800 13.3900 13.4000	1 1 37 503	1 1 4 4
KOMPAP	23,6000	11:10	0.007	23.20	1.72 %	0	0.0000	0.0000	0	0	0	[+]
KMP	23.20 23.60	17.9000 21.6000	- - - -	- - - -	- - - -	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
PGE	10,0900	12:04	1110.096	10.00	1.69 %	0	0.0000	0.0000	0	1 110	11 082	[+]
PGE	9.86 10.14	9.7200 11.8800	- - - -	- - - -	- - - -	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
AMREST	10,9800	11:56	12.824	10.98	1.67 %	0	0.0000	0.0000	0	13	140	[+]
EAT	10.84 10.98	9.5600 11.6800	- - - -	- - - -	- - - -	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
CASPAR	6,1000	11:48	0.257	6.00	1.67 %	1	5.9500	6.0000	256	0	2	[+]
CSR	6.00 6.10	4.6000 5.6000	- - - -	- - - -	- - - -	1 1 3 1	75 121 289 275	5.7500 5.6500 5.2000 4.7600	6.3500 6.4500 6.9000 7.0000	10 4084 72 15	1 1 1 1
BUMECH	17,8400	12:04	27.656	17.54	1.65 %	0	0.0000	0.0000	0	28	485	[+]
BMC	17.00 18.00	17.1200 20.9200	- - - -	- - - -	- - - -	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
SANTANDER	49,8500	12:01	0.215	48.91	1.63 %	0	0.0000	0.0000	0	0	11	[+]
SAN	48.91 49.85	41.3700 50.5600	- - - -	- - - -	- - - -	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
CDPROJEKT	226,5000	12:04	140.435	223.00	1.62 %	0	0.0000	0.0000	0	140	31 620	[+]
CDR	223.00 226.70	209.3000 255.7000	- - - -	- - - -	- - - -	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
RENDER	75,4000	09:35	0.053	75.00	1.62 %	0	0.0000	0.0000	0	0	4	[+]
RND	75.00 75.40	68.4000 83.2000	- - - -	- - - -	- - - -	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
LUBAWA	13,3200	12:05	133.203	13.11	1.60 %	204	13.3000	13.3800	247	133	1 758	[+]
LBW	12.99 13.40	8.5450 10.4300	- - - -	- - - -	- - - -	2 1 2 3	186 47 399 350	13.2900 13.2800 13.2700 13.2600	13.3900 13.4000 13.4100 13.4200	921 3266 91 5498	2 5 1 3
LPP	19 230,0000	12:05	4.021	19,000.00	1.58 %	0	0.0000	0.0000	0	4	76 661	[+]
LPP	18,710.00 19,340.00	19910.0000 24320.0000	- - - -	- - - -	- - - -	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
VOXEL	119,6000	11:54	2.313	117.80	1.53 %	27	117.8000	118.0000	6	2	276	[+]
VOX	117.80 120.00	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 1 1	154 59 1 10	117.4000 117.0000 116.6000 116.4000	118.2000 118.8000 119.0000 119.6000	54 25 948 60	2 2 1 2
SCANWAY	335,0000	12:03	4.319	335.00	1.52 %	25	328.0000	331.0000	60	4	1 434	[+]
SCW	321.00 342.00	315.0000 383.0000	- - - -	- - - -	- - - -	3 2 4 2	17 25 119 230	327.0000 325.0000 324.0000 323.0000	332.0000 333.0000 334.0000 335.0000	85 508 105 107	6 2 1 3
GRUPAAZOTY	20,5400	12:02	82.19	20.42	1.48 %	21	20.5000	20.5200	2588	82	1 685	[+]
ATT	20.28 20.80	20.7000 25.3000	- - - -	- - - -	- - - -	5 3 4 4	1219 906 1650 2130	20.4800 20.4600 20.4400 20.4200	20.5400 20.5600 20.5800 20.6000	799 1269 1496 1398	4 3 4 4
BNPPL	160,0000	12:05	41.275	158.00	1.39 %	218	158.2000	158.8000	25	41	6 536	[+]
BNP	156.00 160.80	129.2000 157.6000	- - - -	- - - -	- - - -	1 2 1 2	127 88 78 218	158.0000 157.6000 157.2000 156.4000	159.0000 159.4000 159.6000 159.8000	111 43 165 125	4 1 2 1
KETY	1 237,0000	12:04	3.815	1,227.00	1.39 %	25	1234.0000	1237.0000	28	4	4 703	[+]
KTY	1,225.00 1,242.00	1100.0000 1344.0000	- - - -	- - - -	- - - -	1 3 3 6	5 21 71 251	1233.0000 1232.0000 1231.0000 1230.0000	1238.0000 1239.0000 1240.0000 1241.0000	26 55 42 20	3 5 3 2
BIOCELTIX	89,2000	11:43	2.796	89.20	1.36 %	4	88.9000	90.1000	19	3	250	[+]
BCX	88.50 90.60	72.8000 88.8000	- - - -	- - - -	- - - -	1 2 2 1	22 22 6 88	88.8000 88.6000 88.5000 88.4000	90.2000 90.4000 90.6000 90.7000	20 80 298 20	1 1 2 1
PEKABEX	10,5400	11:56	7.287	10.60	1.35 %	289	10.4000	10.4800	56	7	76	[+]
PBX	10.40 10.60	8.3700 10.2200	- - - -	- - - -	- - - -	2 1 2 1	93 3 703 1500	10.3800 10.3600 10.3400 10.3200	10.5000 10.5600 10.5800 10.6000	840 4000 4 183	1 1 1 3
MILKILAND	1,6600	11:48	10.244	1.63	1.34 %	0	0.0000	0.0000	0	10	17	[+]
MLK	1.63 1.67	1.4820 1.8100	- - - -	- - - -	- - - -	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
TRANSPOL	12,3500	12:04	22.946	12.45	1.23 %	791	12.2500	12.3500	5	23	288	[+]
TRN	12.10 12.90	12.9000 15.7000	- - - -	- - - -	- - - -	1 3 4 2	2000 741 244 846	12.2000 12.1000 12.0000 11.9000	12.4500 12.5000 12.5500 12.6000	804 513 101 160	1 1 1 1
MARVIPOL	8,4600	11:22	1.134	8.40	1.20 %	988	8.3600	8.3800	830	1	10	[+]
MVP	8.36 8.46	7.7800 9.5000	- - - -	- - - -	- - - -	4 2 2 2	22 1130 149 473	8.2800 8.2600 8.2400 8.2200	8.4600 8.4800 8.5200 8.5400	110 881 110 65	1 2 1 1
TEXT	42,0000	12:00	5.707	41.50	1.20 %	1278	41.4000	41.4600	75	6	238	[+]
TXT	41.28 42.00	38.0000 46.4400	- - - -	- - - -	- - - -	3 3 2 1	198 209 251 1	41.3600 41.3400 41.2600 41.2400	41.5400 41.5800 41.6000 41.6800	44 3 55 1	1 1 1 1
MAKARONPL	22,6000	12:00	5.774	22.40	1.12 %	218	22.2000	22.5500	9	6	130	[+]
MAK	22.20 22.60	19.4400 23.7500	- - - -	- - - -	- - - -	1 1 2 5	87 72 41 152	22.1500 22.1000 22.0500 22.0000	22.6000 22.6500 22.7000 22.7500	2705 24 130 140	4 1 3 2
BIGCHEESE	4,5700	11:57	2.819	4.54	1.11 %	726	4.5400	4.5600	151	3	13	[+]
BCS	4.52 4.57	4.2650 5.2000	- - - -	- - - -	- - - -	1 7 1 1	100 1247 200 288	4.5200 4.5000 4.4900 4.4800	4.5650 4.5700 4.5900 4.5950	459 1000 373 959	1 1 1 1
TALEX	18,3000	10:26	0.01	18.30	1.10 %	284	18.1000	18.2000	5	0	0	[+]
TLX	18.30 18.30	17.1000 20.8000	- - - -	- - - -	- - - -	2 3 1 2	385 311 200 301	18.0000 17.8000 17.6000 17.4000	18.4000 18.5000 18.6000 18.7000	800 988 944 541	1 2 2 2
SIMFABRIC	1,5160	10:38	0.275	1.48	1.07 %	0	0.0000	0.0000	0	0	0	[+]
SIM	1.48 1.52	1.4180 1.7300	- - - -	- - - -	- - - -	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
PCCROKITA	67,0000	12:00	0.977	66.70	1.06 %	0	0.0000	0.0000	0	1	65	[+]
PCR	66.40 67.10	62.4000 76.2000	- - - -	- - - -	- - - -	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
VINDEXUS	14,6000	11:40	1.402	14.65	1.04 %	211	14.5500	14.6000	257	1	21	[+]
VIN	14.60 14.70	12.8500 15.6500	- - - -	- - - -	- - - -	1 1 2 1	900 108 501 111	14.5000 14.4500 14.4000 14.2500	14.7000 14.7500 14.8000 14.8500	204 111 1220 105	1 1 2 1
ASBIS	89,1000	12:02	246.646	89.45	1.02 %	0	0.0000	0.0000	0	247	21 625	[+]
ASB	85.20 90.75	61.9500 75.6500	- - - -	- - - -	- - - -	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
QUERCUS	11,9400	11:48	15.283	11.86	1.02 %	0	0.0000	0.0000	0	15	180	[+]
QRS	11.70 11.94	10.9000 13.3000	- - - -	- - - -	- - - -	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
ELEKTROTI	54,8000	12:00	4.406	54.30	1.01 %	0	0.0000	0.0000	0	4	241	[+]
ELT	54.00 55.00	53.1000 64.9000	- - - -	- - - -	- - - -	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
HARPER	5,0000	11:51	12.037	5.04	1.01 %	0	0.0000	0.0000	0	12	60	[+]
HRP	5.00 5.04	4.6700 5.6800	- - - -	- - - -	- - - -	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
KINOPOL	20,0000	11:51	0.774	20.10	1.01 %	851	19.8000	20.0000	875	1	15	[+]
KPL	19.90 20.10	17.5000 21.3000	- - - -	- - - -	- - - -	2 1 4 1	555 500 1861 27	19.7000 19.6500 19.6000 19.5500	20.1000 20.2000 20.3000 20.4000	450 550 880 250	1 2 2 1
AUTOPARTN	25,4500	11:50	19.297	25.45	0.99 %	1075	26.1500	26.2000	16561	19	492	[+]
APR	25.25 25.75	23.3500 28.4500	- - - -	- - - -	- - - -	1 1 2 1	1075 1075 429 120	26.1000 25.9500 25.9000 25.8500	26.2500 26.3000 26.3500 26.4000	1397 6357 70 100	3 5 3 1
DIAG	176,1000	12:04	15.987	176.50	0.97 %	226	174.3000	174.9000	4	16	2 793	[+]
DIA	172.00 177.20	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 3 2	56 7 41 235	174.1000 174.0000 173.9000 173.8000	175.0000 175.1000 175.2000 175.4000	43 49 256 15	1 3 1 1
RAINBOW	151,0000	12:02	12.176	151.40	0.94 %	0	0.0000	0.0000	0	12	1 833	[+]
RBW	148.90 152.00	129.6000 158.4000	- - - -	- - - -	- - - -	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
ZABKA	25,8500	12:05	498.82	25.61	0.94 %	278	25.7800	25.7900	1448	499	12 804	[+]
ZAB	25.47 25.94	22.8300 27.8900	- - - -	- - - -	- - - -	6 1 1 2	1852 116 869 1291	25.7700 25.7600 25.7500 25.7400	25.8000 25.8100 25.8200 25.8300	2663 2317 2254 1400	5 4 5 4
ALTUSTFI	3,4200	10:26	0.263	3.42	0.88 %	10000	3.3300	3.4200	802	0	1	[+]
ALI	3.42 3.42	3.1500 3.8300	- - - -	- - - -	- - - -	1 1 1 1	600 4 4 2000	3.3000 3.2500 3.2000 3.1700	3.4300 3.4400 3.4500 3.4800	250 2 2050 1109	1 1 1 3
ULMA	59,0000	09:00	0.001	59.00	0.85 %	150	59.5000	63.5000	145	0	0	[+]
ULM	59.00 59.00	57.5000 69.5000	- - - -	- - - -	- - - -	2 1 2 3	29 34 51 282	59.0000 58.5000 58.0000 57.0000	64.0000 64.5000 65.0000 66.0000	48 583 75 40	2 2 1 1
MOBRUK	358,0000	12:05	1.693	354.50	0.85 %	63	354.0000	355.5000	9	2	603	[+]
MBR	353.00 360.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 3 3 1	9 21 25 29	353.5000 353.0000 352.0000 351.5000	357.0000 357.5000 358.0000 358.5000	1 18 4 71	1 1 2 3
ARLEN	23,8000	12:03	8.195	23.75	0.85 %	2186	23.5500	23.7500	499	8	194	[+]
ARL	23.55 23.90	22.5000 27.5000	- - - -	- - - -	- - - -	12 2 2 3	345 10 6 231	23.5000 23.4000 23.3000 23.2500	23.9000 23.9500 24.0000 24.2000	25 850 46 20	1 1 1 1
ALLEGRO	37,8450	12:05	4689.775	37.40	0.84 %	5422	37.9200	37.9250	557	4 690	176 709	[+]
ALE	37.23 38.05	30.7800 37.6200	- - - -	- - - -	- - - -	3 1 2 1	129 454 874 304	37.9150 37.9100 37.9050 37.9000	37.9300 37.9350 37.9400 37.9450	2261 278 1138 1538	6 1 3 2
TARCZYNSKI	122,0000	09:08	0.015	122.00	0.83 %	126	121.0000	122.0000	147	0	2	[+]
TAR	122.00 122.00	109.0000 133.0000	- - - -	- - - -	- - - -	2 4 2 6	2 33 2 108	120.5000 120.0000 119.5000 119.0000	122.5000 123.0000 123.5000 124.0000	87 21 6 32	1 1 2 4
PEKAO	234,6000	12:04	168.638	232.70	0.82 %	0	0.0000	0.0000	0	169	39 448	[+]
PEO	232.10 235.30	219.4000 268.0000	- - - -	- - - -	- - - -	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
TESGAS	1,8350	10:51	0.783	1.82	0.82 %	20	1.8150	1.8350	433	1	1	[+]
TSG	1.82 1.84	1.7100 2.0900	- - - -	- - - -	- - - -	3 4 4 1	63 1669 2610 686	1.8100 1.8050 1.8000 1.7950	1.8450 1.8650 1.8700 1.8750	132 13 292 2000	1 1 5 2
IFSA	0,1230	11:21	45.729	0.12	0.82 %	38000	0.1180	0.1230	4305	46	6	[+]
IFR	0.12 0.12	0.1040 0.1400	- - - -	- - - -	- - - -	2 1 2 1	20135 5699 17867 500	0.1170 0.1160 0.1120 0.1100	0.1240 0.1250 0.1320 0.1340	45545 2700 17999 9600	3 1 2 1
PKOBP	106,6800	12:05	661.337	106.62	0.76 %	633	106.3000	106.3400	341	661	70 313	[+]
PKO	105.54 107.40	93.3300 114.0600	- - - -	- - - -	- - - -	3 5 8 3	819 1172 1340 717	106.2800 106.2600 106.2400 106.2200	106.3600 106.3800 106.4000 106.4200	244 501 555 320	2 3 2 1
ROPCZYCE	26,9000	12:01	0.362	26.70	0.75 %	19	26.3000	26.7000	167	0	10	[+]
RPC	26.70 26.90	22.2000 27.0000	- - - -	- - - -	- - - -	1 2 4 1	20 54 89 295	26.2000 26.1000 26.0000 25.8000	26.8000 26.9000 27.0000 27.1000	20 1008 1306 119	1 2 4 1
JSW	26,0100	12:05	83.875	25.82	0.74 %	0	0.0000	0.0000	0	84	2 193	[+]
JSW	25.82 26.35	24.5100 29.9500	- - - -	- - - -	- - - -	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
WOODPCKR	2,7700	11:34	18.131	2.75	0.73 %	3465	2.9000	2.9700	907	18	51	[+]
WPR	2.75 2.86	2.6800 3.2600	- - - -	- - - -	- - - -	1 2 2 1	450 800 872 343	2.8800 2.8600 2.8500 2.8400	2.9800 2.9900 3.0000 3.0100	1092 1953 951 1170	3 1 3 1
RAWLPLUG	13,9000	11:10	0.605	14.35	0.72 %	0	0.0000	0.0000	0	1	8	[+]
RWL	13.90 14.35	12.6000 15.3000	- - - -	- - - -	- - - -	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
ALIOR	139,4000	12:04	97.983	137.25	0.72 %	0	0.0000	0.0000	0	98	13 619	[+]
ALR	137.25 140.00	113.6000 138.8000	- - - -	- - - -	- - - -	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
MERCOR	14,4500	11:56	0.031	14.35	0.70 %	83	14.3500	14.4500	1	0	0	[+]
MCR	14.35 14.45	13.9000 16.9000	- - - -	- - - -	- - - -	2 1 4 2	154 1 142 2	14.3000 14.2500 14.2000 14.1000	14.5000 14.5500 14.7000 14.9000	543 650 847 2	2 2 2 2
CAPITAL	2,9000	11:43	39.755	2.88	0.69 %	0	0.0000	0.0000	0	40	117	[+]
CPA	2.84 3.00	3.2800 4.0000	- - - -	- - - -	- - - -	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
AGORA	8,9000	12:03	7.761	8.90	0.68 %	1	8.8400	8.9000	2002	8	69	[+]
AGO	8.82 8.92	7.9000 9.6200	- - - -	- - - -	- - - -	1 7 1 4	250 3828 13 2951	8.8200 8.8000 8.7800 8.7600	8.9200 8.9400 8.9600 8.9800	853 398 810 613	2 2 2 4
PZU	68,2200	12:05	386.312	67.76	0.68 %	1239	68.1200	68.1400	799	386	26 185	[+]
PZU	67.34 68.22	57.7600 70.5600	- - - -	- - - -	- - - -	8 2 5 7	1571 376 1130 1093	68.1000 68.0800 68.0600 68.0400	68.1600 68.1800 68.2000 68.2200	519 628 20188 682	3 8 28 6
MILLENNIUM	21,0400	12:04	265.138	21.00	0.67 %	1169	21.0400	21.0500	1070	265	5 584	[+]
MIL	20.90 21.30	17.8600 21.8200	- - - -	- - - -	- - - -	4 5 2 7	1860 1806 666 2887	21.0300 21.0200 21.0100 21.0000	21.0600 21.0700 21.0800 21.0900	677 25366 285 784	4 3 3 3
MONNARI	6,0400	10:10	2.371	5.90	0.67 %	100	5.9200	6.0400	827	2	14	[+]
MON	5.86 6.04	5.2400 6.4000	- - - -	- - - -	- - - -	2 2 2 1	150 520 307 300	5.9000 5.8800 5.8600 5.8400	6.0600 6.0800 6.1000 6.1200	340 100 8242 540	1 1 4 2
4MASS	4,7000	12:00	26.38	4.53	0.64 %	0	0.0000	0.0000	0	26	124	[+]
4MS	4.53 4.70	3.7000 4.5200	- - - -	- - - -	- - - -	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
CIGAMES	2,5600	12:04	66.99	2.58	0.59 %	0	0.0000	0.0000	0	67	172	[+]
CIG	2.55 2.59	2.6750 3.2650	- - - -	- - - -	- - - -	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
SKARBIEC	34,6000	10:36	0.085	35.20	0.58 %	175	34.0000	35.3000	1	0	3	[+]
SKH	34.40 35.20	32.1000 39.1000	- - - -	- - - -	- - - -	2 1 2 5	105 500 21 84	33.8000 33.7000 33.5000 33.4000	35.4000 35.5000 35.6000 35.7000	771 51 159 100	4 1 4 1
KSGAGRO	3,5750	11:53	0.13	3.57	0.56 %	0	0.0000	0.0000	0	0	0	[+]
KSG	3.57 3.58	3.3200 4.0500	- - - -	- - - -	- - - -	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
AIGAMES	0,7200	12:00	1.194	0.72	0.56 %	0	0.0000	0.0000	0	1	1	[+]
ALG	0.72 0.76	0.6880 0.8400	- - - -	- - - -	- - - -	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
BENEFIT	4 702,0000	12:03	2.095	4,682.00	0.47 %	0	0.0000	0.0000	0	2	9 742	[+]
BFT	4,638.00 4,718.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	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
MURAPOL	42,4000	12:04	3.137	42.30	0.47 %	0	0.0000	0.0000	0	3	132	[+]
MUR	42.05 42.45	37.6500 45.9500	- - - -	- - - -	- - - -	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
DMGROUP	2,1700	11:57	5.169	2.17	0.46 %	0	0.0000	0.0000	0	5	11	[+]
DMG	2.13 2.19	2.0500 2.4900	- - - -	- - - -	- - - -	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
ZEPAK	17,8800	12:03	1.322	17.58	0.45 %	0	0.0000	0.0000	0	1	23	[+]
ZEP	17.58 17.88	16.6800 20.3500	- - - -	- - - -	- - - -	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
WARIMPEX	2,2800	11:55	0.9	2.27	0.44 %	0	0.0000	0.0000	0	1	2	[+]
WXF	2.27 2.28	2.0700 2.5300	- - - -	- - - -	- - - -	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
KOGENERA	73,9000	11:49	0.958	74.40	0.41 %	0	0.0000	0.0000	0	1	71	[+]
KGN	73.30 74.40	73.3000 89.5000	- - - -	- - - -	- - - -	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
IMCOMPANY	36,7000	11:45	0.643	36.55	0.41 %	0	0.0000	0.0000	0	1	24	[+]
IMC	36.55 36.70	37.1000 45.3000	- - - -	- - - -	- - - -	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
PLAYWAY	245,0000	11:30	0.661	245.00	0.41 %	112	244.0000	245.5000	63	1	161	[+]
PLW	242.00 246.00	223.0000 272.0000	- - - -	- - - -	- - - -	1 3 4 6	20 82 53 101	243.5000 243.0000 242.5000 242.0000	246.0000 246.5000 247.0000 247.5000	251 20 90 20	5 1 3 1
PEPCO	34,9400	12:04	106.615	34.58	0.40 %	0	0.0000	0.0000	0	107	3 723	[+]
PCO	34.58 35.17	30.9600 37.8400	- - - -	- - - -	- - - -	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
HYDROTOR	12,8000	11:37	0.16	12.75	0.39 %	78	12.4000	12.7500	79	0	2	[+]
HDR	12.75 12.80	12.4000 15.1000	- - - -	- - - -	- - - -	1 1 1 1	1000 105 244 77	12.3500 12.3000 12.2500 11.7000	12.8000 12.9000 13.3500 14.5000	79 582 30 154	1 1 1 1
EQUNICO	1,2900	11:46	4.856	1.29	0.39 %	0	0.0000	0.0000	0	5	6	[+]
EQU	1.21 1.29	1.0600 1.2900	- - - -	- - - -	- - - -	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
MEDICALG	27,2000	11:54	3.691	27.25	0.37 %	0	0.0000	0.0000	0	4	100	[+]
MDG	26.70 27.40	25.3500 30.9500	- - - -	- - - -	- - - -	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
PATENTUS	2,7600	09:15	5.022	2.69	0.36 %	0	0.0000	0.0000	0	5	13	[+]
PAT	2.60 2.76	2.3900 2.9100	- - - -	- - - -	- - - -	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
ASSECOPOL	184,6000	12:01	31.443	183.90	0.35 %	63	184.6500	184.9000	284	31	5 784	[+]
ACP	182.55 185.10	176.0500 215.1000	- - - -	- - - -	- - - -	3 3 1 2	104 125 28 78	184.6000 184.5000 184.4000 184.3500	185.0000 185.0500 185.1000 185.1500	32 258 257 77	2 5 6 7
JWWINVEST	2,9500	10:50	0.613	2.95	0.34 %	350	2.9000	2.9500	195	1	2	[+]
JWW	2.95 2.95	2.5400 3.1000	- - - -	- - - -	- - - -	2 2 2 1	240 222 217 200	2.8600 2.8500 2.8400 2.8300	2.9700 2.9800 2.9900 3.0000	802 200 522 700	2 1 2 1
SANWIL	1,5100	10:17	0.175	1.47	0.33 %	1055	1.4650	1.5100	462	0	0	[+]
SNW	1.47 1.51	1.1900 1.4500	- - - -	- - - -	- - - -	1 1 3 1	983 2322 11030 30	1.4600 1.4550 1.4500 1.4350	1.5150 1.5200 1.5250 1.5300	2028 5000 57 3750	2 1 2 3
NOCTILUCA	99,0000	12:04	0.386	99.00	0.30 %	193	98.3000	98.4000	40	0	38	[+]
NCL	98.30 99.00	90.0000 110.0000	- - - -	- - - -	- - - -	2 2 6 1	1014 52 190 15	98.2000 98.1000 98.0000 97.6000	99.0000 99.1000 99.2000 99.4000	111 1 20 368	5 1 1 1
11B	139,3000	11:58	1.676	140.90	0.29 %	28	139.3000	139.7000	20	2	234	[+]
11B	138.90 140.90	134.1000 163.9000	- - - -	- - - -	- - - -	3 3 1 1	319 213 3 10	139.0000 138.9000 138.8000 138.7000	139.8000 140.3000 140.5000 140.8000	20 30 20 37	1 1 1 1
IBSM	68,0000	09:00	0.001	68.00	0.29 %	0	0.0000	0.0000	0	0	0	[+]
IBS	68.00 68.00	62.2000 75.8000	- - - -	- - - -	- - - -	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
PKPCARGO	10,8800	12:04	89.925	10.97	0.28 %	0	0.0000	0.0000	0	90	980	[+]
PKP	10.82 11.00	13.9100 16.9900	- - - -	- - - -	- - - -	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
RYVU	14,4000	12:04	10.161	14.20	0.28 %	0	0.0000	0.0000	0	10	144	[+]
RVU	14.08 14.42	14.8200 18.1000	- - - -	- - - -	- - - -	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
FORTE	18,9000	11:56	0.262	18.85	0.27 %	0	0.0000	0.0000	0	0	5	[+]
FTE	18.85 18.90	17.1000 20.9000	- - - -	- - - -	- - - -	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
WAWEL	730,0000	12:04	0.016	730.00	0.27 %	0	0.0000	0.0000	0	0	12	[+]
WWL	728.00 744.00	698.0000 850.0000	- - - -	- - - -	- - - -	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
BOWIM	7,5400	10:40	1.405	7.52	0.27 %	3	7.5000	7.5200	589	1	11	[+]
BOW	7.52 7.54	7.5600 9.2000	- - - -	- - - -	- - - -	1 4 2 2	500 445 582 835	7.4400 7.4200 7.4000 7.3800	7.5600 7.5800 7.6000 7.6200	879 494 2403 200	3 2 5 2
DINOPL	29,5800	12:04	507.329	29.86	0.27 %	0	0.0000	0.0000	0	507	14 918	[+]
DNP	29.20 29.86	28.1700 34.4100	- - - -	- - - -	- - - -	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
3RGAMES	0,7700	10:43	3.269	0.77	0.26 %	0	0.0000	0.0000	0	3	3	[+]
3RG	0.76 0.77	0.6980 0.8500	- - - -	- - - -	- - - -	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
HUUUGE	21,1500	11:58	0.285	21.20	0.24 %	53	20.9000	21.1500	689	0	6	[+]
HUG	20.85 21.20	20.3000 24.8000	- - - -	- - - -	- - - -	2 4 4 1	220 2124 1604 1000	20.8500 20.8000 20.7500 20.7000	21.2000 21.2500 21.3500 21.5000	1199 450 586 1667	1 1 1 1
ASTARTA	47,7000	12:02	0.865	47.80	0.21 %	0	0.0000	0.0000	0	1	41	[+]
AST	47.50 47.80	43.6500 53.3000	- - - -	- - - -	- - - -	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
DEVELIA	10,5400	12:02	39.425	10.66	0.19 %	0	0.0000	0.0000	0	39	416	[+]
DVL	10.48 10.66	9.3300 11.3800	- - - -	- - - -	- - - -	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
MIRBUD	11,0200	12:02	36.795	11.10	0.18 %	0	0.0000	0.0000	0	37	405	[+]
MRB	10.95 11.15	10.2800 12.5600	- - - -	- - - -	- - - -	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
TSGAMES	94,8500	12:05	12.895	94.75	0.16 %	0	0.0000	0.0000	0	13	1 221	[+]
TEN	94.25 95.30	81.0500 99.0500	- - - -	- - - -	- - - -	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
DATAWALK	126,0000	12:02	6.734	129.80	0.16 %	10	127.2000	127.8000	56	7	855	[+]
DAT	124.60 130.00	114.4000 139.6000	- - - -	- - - -	- - - -	2 2 2 1	45 8 9 5	127.0000 126.8000 126.6000 126.4000	128.0000 128.2000 128.4000 128.6000	239 30 24 34	4 1 1 1
TORPOL	70,5000	12:04	1.713	71.00	0.14 %	0	0.0000	0.0000	0	2	121	[+]
TOR	70.10 71.30	62.0000 75.6000	- - - -	- - - -	- - - -	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
BORYSZEW	4,9100	11:37	7.695	4.94	0.10 %	2604	4.9100	4.9300	3115	8	38	[+]
BRS	4.89 4.94	4.2350 5.1700	- - - -	- - - -	- - - -	1 4 1 2	2000 4444 1985 4920	4.9050 4.9000 4.8950 4.8900	4.9400 4.9500 4.9550 4.9600	962 2127 2000 1865	1 2 1 5
KRUK	403,6000	12:04	24.24	406.90	0.10 %	19	404.0000	404.2000	175	24	9 797	[+]
KRU	401.40 408.30	373.9000 456.9000	- - - -	- - - -	- - - -	2 5 3 4	37 200 47 66	403.9000 403.8000 403.7000 403.6000	404.4000 404.5000 404.6000 404.7000	30 45 25 25	2 2 1 1
IMPERA	1,6600	11:15	0.178	-	0 %	124	1.6600	1.7000	4474	-	0	[+]
IMP	- -	1.5300 1.8700	- - - -	- - - -	- - - -	2 3 2 2	5767 6157 3204 4244	1.6000 1.5300 1.5200 1.4300	1.7800 1.8600 1.9300 1.9500	5000 373 2007 2900	1 1 1 1
BBIDEVNFI	5,3800	09:09	0.239	5.38	0.00 %	10	5.3800	5.4200	3087	0	1	[+]
BBD	5.38 5.38	4.8600 5.9400	- - - -	- - - -	- - - -	1 1 2 2	72 718 501 501	5.3400 5.2800 5.2600 5.2400	5.4400 5.5000 5.5200 5.5600	4002 708 549 1366	3 4 1 3
ATMGRUPA	3,7500	11:34	10.468	3.77	0.00 %	1314	4.0000	4.0200	1796	10	39	[+]
ATG	3.74 3.77	3.7000 4.5200	- - - -	- - - -	- - - -	2 1 4 5	479 1950 13025 6014	3.9800 3.9700 3.9600 3.9500	4.0300 4.0400 4.0500 4.0600	8724 4499 7382 1100	2 3 7 1
ATLANTAPL	19,0000	11:47	0.179	19.15	0.00 %	0	0.0000	0.0000	0	0	3	[+]
ATP	19.00 19.15	15.7500 19.1500	- - - -	- - - -	- - - -	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
BIOTON	3,9700	11:32	1.052	3.97	0.00 %	0	0.0000	0.0000	0	1	4	[+]
BIO	3.93 3.97	3.6850 4.4950	- - - -	- - - -	- - - -	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
INTERCARS	784,0000	11:57	1.802	765.00	0.00 %	0	0.0000	0.0000	0	2	1 401	[+]
CAR	765.00 787.00	742.0000 906.0000	- - - -	- - - -	- - - -	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
DGA	26,5000	16:08	0.005	-	0 %	0	0.0000	0.0000	0	-	0	[+]
DGA	- -	23.6000 28.8000	- - - -	- - - -	- - - -	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
ECHO	5,2000	11:53	2.516	5.30	0.00 %	0	0.0000	0.0000	0	3	13	[+]
ECH	5.18 5.30	4.6450 5.6700	- - - -	- - - -	- - - -	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
ERG	40,0000	09:00	5	-	0 %	100	39.0000	40.0000	243	-	0	[+]
ERG	- -	36.0000 44.0000	14:11 12:14 09:00 16:17	10 10 111 50	40,0000 40,0000 40,0000 40,0000	1 1 1 0	200 40 3 0	38.4000 37.0000 34.0000 0.0000	43.0000 45.0000 46.0000 46.2000	59 1116 300 1000	1 2 1 1
FON	1,7500	10:52	0.65	1.75	0.00 %	15146	1.7500	1.7950	1850	1	1	[+]
FON	1.75 1.75	1.5300 1.8700	- - - -	- - - -	- - - -	1 2 5 2	362 3730 14591 2610	1.6700 1.6650 1.6600 1.6550	1.8000 1.8150 1.8400 1.8450	1193 398 1135 845	1 1 1 1
FASING	14,4000	15:38	3.01	-	0 %	0	0.0000	0.0000	0	-	0	[+]
FSG	- -	13.5000 16.5000	- - - -	- - - -	- - - -	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
LENA	2,3000	11:48	24.268	2.31	0.00 %	812	2.2800	2.3300	780	24	56	[+]
LEN	2.29 2.31	2.0800 2.5400	- - - -	- - - -	- - - -	2 3 1 1	170 2016 8 800	2.2700 2.2600 2.2500 2.2400	2.3400 2.3500 2.3600 2.3700	763 1652 2911 1627	1 3 2 2
PROTEKTOR	1,2600	11:57	15.665	1.25	0.00 %	0	0.0000	0.0000	0	16	20	[+]
PRT	1.23 1.26	1.1420 1.3940	- - - -	- - - -	- - - -	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
MOSTALPLC	11,9000	11:58	0.013	11.95	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MSP	11.75 11.95	11.7000 14.3000	- - - -	- - - -	- - - -	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
MUZA	9,3500	15:31	100	-	0 %	1	9.2000	9.4500	801	-	0	[+]
MZA	- -	8.4500 10.2000	12:16 11:54 12:42 12:42	1 600 234 13	9,7500 9,3500 9,3500 9,5000	1 2 3 1	495 835 502 1000	9.0500 9.0000 8.7500 8.6000	9.7000 9.8000 9.9000 10.0000	599 1000 492 500	1 1 1 1
NOVITA	107,5000	13:56	0.088	-	0 %	0	0.0000	0.0000	0	-	0	[+]
NVT	- -	97.8000 119.0000	- - - -	- - - -	- - - -	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
POLICE	7,4000	10:51	0.129	7.40	0.00 %	0	0.0000	0.0000	0	0	1	[+]
PCE	7.36 7.56	7.1000 8.6600	- - - -	- - - -	- - - -	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
PROCHEM	23,6000	10:56	0.013	24.40	0.00 %	300	23.5000	23.6000	317	0	0	[+]
PRM	23.60 24.40	21.7000 26.5000	- - - -	- - - -	- - - -	1 1 1 2	8 95 100 31	23.4000 22.8000 22.6000 22.5000	24.4000 24.7000 24.8000 25.0000	80 100 429 103	1 1 1 1
SNIEZKA	86,2000	11:32	1.682	86.20	0.00 %	360	86.4000	86.6000	41	2	145	[+]
SKA	85.60 86.40	84.6000 103.0000	- - - -	- - - -	- - - -	1 1 2 4	142 3 80 87	86.2000 85.4000 85.2000 84.6000	87.2000 87.4000 87.6000 87.8000	187 145 18 1	1 1 1 1
SANOK	21,0000	11:40	1.225	21.00	0.00 %	0	0.0000	0.0000	0	1	26	[+]
SNK	21.00 21.10	19.3500 23.6000	- - - -	- - - -	- - - -	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
STALPROFI	9,1000	12:03	0.252	9.12	0.00 %	0	0.0000	0.0000	0	0	2	[+]
STF	9.10 9.12	8.4200 10.2500	- - - -	- - - -	- - - -	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
MANGATA	66,0000	11:13	0.16	67.40	0.00 %	10	66.0000	66.8000	30	0	11	[+]
MGT	66.00 67.40	64.6000 78.6000	- - - -	- - - -	- - - -	1 1 1 1	79 60 100 40	65.4000 65.2000 65.0000 63.8000	67.0000 67.6000 67.8000 68.8000	110 54 58 55	1 1 2 1
WIKANA	8,2500	09:29	1.455	8.25	0.00 %	0	0.0000	0.0000	0	1	12	[+]
WIK	8.25 8.25	7.0500 8.5500	- - - -	- - - -	- - - -	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
DOMDEV	249,0000	12:04	2.887	250.00	0.00 %	223	249.0000	250.5000	8	3	720	[+]
DOM	247.50 253.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 5 2 1	56 183 20 1	248.5000 248.0000 246.5000 245.5000	251.0000 251.5000 252.0000 252.5000	20 20 59 55	1 1 3 1
POINTGROUP	2,0000	09:00	0.007	2.00	0.00 %	4184	1.9550	1.9950	2300	0	0	[+]
PGM	2.00 2.00	1.8000 2.2000	- - - -	- - - -	- - - -	1 2 1 1	3847 2 2000 10	1.9500 1.9150 1.8900 1.8650	2.0000 2.0300 2.0400 2.0500	1517 3800 3688 446	3 1 1 1
ERBUD	25,3000	11:55	0.814	25.00	0.00 %	15	25.1000	25.3000	46	1	20	[+]
ERB	24.70 25.35	22.6000 27.6000	- - - -	- - - -	- - - -	3 1 1 2	178 80 100 16	25.0000 24.8000 24.7500 24.7000	25.3500 25.5000 25.6000 25.7000	251 1390 94 160	1 3 1 2
HELIO	50,0000	10:58	0.098	50.00	0.00 %	321	50.0000	51.0000	52	0	5	[+]
HEL	50.00 51.00	48.5000 59.0000	- - - -	- - - -	- - - -	1 1 5 1	80 153 329 130	49.2000 49.1000 49.0000 48.6000	51.2000 51.4000 52.4000 53.0000	95 481 499 100	2 2 1 1
ORCOGROUP	3,8800	09:00	0.032	3.88	0.00 %	4161	3.5600	3.8800	1619	0	0	[+]
OPG	3.88 3.88	3.1600 3.8400	- - - -	- - - -	- - - -	1 1 1 1	398 372 828 150	3.5400 3.5000 3.3000 3.2000	3.9400 4.3600 4.4800 4.5200	140 341 1096 17123	1 1 2 1
MOJ	1,6000	16:04	0.4	-	0 %	4800	1.5800	1.6800	10477	-	0	[+]
MOJ	- -	1.4500 1.7700	- - - -	- - - -	- - - -	1 1 1 1	1000 500 10 1000	1.5100 1.4400 1.4000 1.3000	1.6900 1.7400 1.7500 1.7900	5766 3400 1100 750	2 2 1 1
PANOVA	15,7500	11:43	0.33	15.75	0.00 %	222	15.6000	15.7500	138	0	5	[+]
NVA	15.75 15.75	14.2000 17.3000	- - - -	- - - -	- - - -	1 2 1 3	215 145 500 819	15.5500 15.5000 15.4500 15.3500	15.8500 15.9000 16.0000 16.1000	222 5000 111 1098	1 1 1 2
KPPD	21,0000	09:00	5	-	0 %	610	19.5000	20.4000	375	-	0	[+]
KPD	- -	18.9000 23.0000	09:37 10:01 12:06 12:06	1 33 19 40	20,0000 20,0000 20,0000 19,9000	1 1 1 1	167 20 69 500	19.4000 19.3000 19.2000 18.5000	21.0000 22.0000 22.6000 23.4000	160 20 82 27	2 1 1 1
MWTRADE	3,5400	11:12	0.002	-	0 %	33	3.3800	3.5600	200	-	0	[+]
MWT	- -	3.2600 3.9800	- - - -	- - - -	- - - -	2 1 1 2	553 1000 1000 1001	3.3400 3.3200 3.3000 3.2600	3.5800 3.6000 3.6200 3.6800	1000 650 488 101	1 1 1 2
WIELTON	5,4500	12:02	12.565	5.44	0.00 %	0	0.0000	0.0000	0	13	69	[+]
WLT	5.44 5.49	4.9700 6.0700	- - - -	- - - -	- - - -	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
CYFRPLSAT	15,0250	12:03	130.96	15.00	0.00 %	654	14.9600	14.9850	301	131	1 961	[+]
CPS	14.89 15.09	14.8950 18.2050	- - - -	- - - -	- - - -	5 2 1 2	1000 483 538 484	14.9550 14.9500 14.9450 14.9400	14.9900 14.9950 15.0000 15.0050	10 10 1048 10	1 1 3 1
LARQ	2,4700	11:36	3.039	2.41	0.00 %	0	0.0000	0.0000	0	3	7	[+]
LRQ	2.40 2.47	1.8200 2.2200	- - - -	- - - -	- - - -	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
PRAGMAINK	3,2800	10:08	0.01	3.28	0.00 %	200	3.1000	3.3000	20	0	0	[+]
PRI	3.28 3.28	2.9400 3.5800	- - - -	- - - -	- - - -	1 1 1 2	500 100 200 722	3.0800 3.0600 3.0400 3.0200	3.3200 3.3400 3.3600 3.3800	100 77 20 70	1 2 1 2
CORMAY	0,5560	11:43	3.547	0.56	0.00 %	20	0.5380	0.5520	40	4	2	[+]
CRM	0.54 0.56	0.4920 0.6000	- - - -	- - - -	- - - -	2 4 2 7	4181 8540 5148 140	0.5360 0.5340 0.5320 0.5300	0.5540 0.5560 0.5580 0.5600	17 4325 20 2541	1 2 1 6
ZREMB	9,8000	11:33	3.553	9.80	0.00 %	0	0.0000	0.0000	0	4	35	[+]
ZRE	9.66 9.80	9.0000 11.0000	- - - -	- - - -	- - - -	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
SONEL	14,6000	10:13	0.004	14.65	0.00 %	27	14.5500	14.6500	7	0	0	[+]
SON	14.60 14.65	13.4500 16.3500	- - - -	- - - -	- - - -	7 2 2 2	649 21 240 730	14.5000 14.4000 14.3000 14.2500	14.7000 14.7500 14.8000 14.8500	1358 500 20 47	2 1 1 1
DELKO	5,9800	11:47	0.282	5.99	0.00 %	4	5.9400	6.0000	1251	0	2	[+]
DEL	5.93 6.00	5.4000 6.6000	- - - -	- - - -	- - - -	4 3 4 21	212 901 944 2531	5.9300 5.9200 5.9100 5.9000	6.0100 6.0500 6.0700 6.0800	1300 100 750 30	1 1 1 1
APLISENS	18,1500	11:01	0.294	18.15	0.00 %	182	18.1000	18.1500	669	0	5	[+]
APN	18.10 18.15	16.6500 20.2000	- - - -	- - - -	- - - -	2 1 1 1	302 1 170 450	18.0000 17.9500 17.9000 17.8500	18.3500 18.5000 18.6500 18.7000	10 6 250 200	1 1 1 3
FERRO	31,7000	12:03	1.197	31.80	0.00 %	1	31.6000	31.7000	146	1	38	[+]
FRO	31.40 31.80	29.6000 36.0000	- - - -	- - - -	- - - -	3 3 2 5	87 281 150 3507	31.5000 31.4000 31.3000 31.2000	31.8000 31.9000 32.0000 32.1000	270 135 299 358	4 5 10 5
NTCAPITAL	0,6040	10:38	0.062	0.60	0.00 %	2000	0.5840	0.6040	2384	0	0	[+]
NTC	0.58 0.60	0.5280 0.6440	- - - -	- - - -	- - - -	1 2 1 1	500 17650 345 500	0.5720 0.5700 0.5680 0.5660	0.6060 0.6080 0.6120 0.6140	499 500 500 500	1 1 1 1
CELTIC	1,3500	11:53	0.029	1.35	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CPD	1.35 1.35	1.1750 1.4350	- - - -	- - - -	- - - -	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
INTERBUD	1,5750	11:56	0.068	-	0 %	32	1.4300	1.5750	207	-	0	[+]
ITB	- -	1.5350 1.8750	- - - -	- - - -	- - - -	1 1 2 1	367 495 465 277	1.4100 1.4050 1.4000 1.3200	1.5800 1.5950 1.6000 1.6450	647 55 298 984	1 1 1 1
OPTEAM	5,8000	10:53	0.843	5.80	0.00 %	0	0.0000	0.0000	0	1	5	[+]
OPM	5.75 5.80	6.3500 7.7500	- - - -	- - - -	- - - -	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
RANKPROGR	4,5500	11:25	4.006	4.50	0.00 %	0	0.0000	0.0000	0	4	18	[+]
RNK	4.50 4.55	4.1300 5.0400	- - - -	- - - -	- - - -	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
INPRO	7,7000	09:02	0.002	7.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
INP	7.70 7.70	6.8500 8.3500	- - - -	- - - -	- - - -	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
ZAMET	0,9200	12:03	19.286	0.92	0.00 %	0	0.0000	0.0000	0	19	18	[+]
ZMT	0.92 0.92	0.7860 0.9580	- - - -	- - - -	- - - -	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	79,0000	09:07	0.02	79.00	0.00 %	1	78.0000	79.0000	28	0	2	[+]
TMR	79.00 79.00	76.5000 93.5000	- - - -	- - - -	- - - -	1 1 1 1	2 8 17 2	77.0000 76.5000 75.5000 75.0000	81.0000 84.0000 84.5000 86.5000	18 30 110 69	1 1 1 1
VIVID	0,6200	11:16	8.805	0.62	0.00 %	20	0.6170	0.6230	20	9	5	[+]
VVD	0.62 0.62	0.5760 0.7020	- - - -	- - - -	- - - -	1 2 1 4	20 40 150 105	0.6160 0.6150 0.6130 0.6120	0.6240 0.6250 0.6270 0.6280	15 1690 46 2004	1 3 1 2
MEXPOLSKA	3,7200	09:00	0.002	3.72	0.00 %	4115	3.6400	3.7200	396	0	0	[+]
MEX	3.72 3.72	3.2600 3.9800	- - - -	- - - -	- - - -	1 1 1 3	2950 250 200 289	3.6300 3.6200 3.6100 3.6000	3.7300 3.7400 3.7500 3.7600	89 640 1808 1010	1 2 4 3
FEERUM	17,3500	09:00	0.002	17.35	0.00 %	600	17.0500	17.4000	109	0	0	[+]
FEE	17.35 17.35	14.8500 18.1500	- - - -	- - - -	- - - -	2 2 1 1	1393 400 1 100	17.0000 16.7000 16.2500 16.2000	17.4500 17.5000 17.8000 17.8500	96 78 450 460	1 1 1 1
POLWAX	1,0000	11:00	0.495	1.01	0.00 %	0	0.0000	0.0000	0	0	1	[+]
PWX	1.00 1.01	0.8840 1.0800	- - - -	- - - -	- - - -	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
ATAL	63,0000	11:57	0.956	63.10	0.00 %	0	0.0000	0.0000	0	1	60	[+]
1AT	63.00 63.90	57.6000 70.4000	- - - -	- - - -	- - - -	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
LOKUM	25,2000	09:18	0.027	24.80	0.00 %	45	24.3000	24.8000	95	0	1	[+]
LKD	24.80 25.20	22.4000 27.2000	- - - -	- - - -	- - - -	5 3 1 2	135 107 42 44	24.2000 24.0000 23.8000 23.6000	25.0000 25.2000 25.4000 25.5000	510 85 70 64	7 2 3 2
UNIMOT	155,4000	12:01	1.075	155.20	0.00 %	0	0.0000	0.0000	0	1	166	[+]
UNT	153.60 157.80	139.6000 170.4000	- - - -	- - - -	- - - -	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
APSENERGY	5,4800	11:57	13.604	5.54	0.00 %	0	0.0000	0.0000	0	14	75	[+]
APE	5.40 5.70	3.8200 4.6600	- - - -	- - - -	- - - -	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
ULTGAMES	15,1500	11:22	0.194	15.20	0.00 %	409	14.9000	15.1000	150	0	3	[+]
ULG	15.15 15.20	13.5000 16.5000	- - - -	- - - -	- - - -	3 1 1 2	458 51 30 319	14.8500 14.8000 14.7000 14.6500	15.1500 15.2000 15.3000 15.5000	114 383 50 2580	1 2 1 4
MOVIEGAMES	7,6500	09:01	0.001	7.65	0.00 %	50	7.4100	7.6200	270	0	0	[+]
MOV	7.65 7.65	7.0200 8.5600	- - - -	- - - -	- - - -	2 1 2 1	134 38 52 2	7.4000 7.3000 7.2400 7.2300	7.6300 7.6400 7.6500 7.6600	55 50 3677 100	2 1 2 1
DBENERGY	8,6000	13:22	0.172	-	0 %	10	8.4000	8.8000	10	-	0	[+]
DBE	- -	7.8400 9.5600	- - - -	- - - -	- - - -	1 1 2 3	10 50 53 89	8.3200 8.3000 8.2800 8.2600	8.8200 8.8400 8.8600 8.8800	10 20 180 139	1 1 1 2
ONEMORE	2,4000	11:51	90.038	2.41	0.00 %	2550	2.3600	2.4000	9598	90	217	[+]
OML	2.33 2.47	2.4600 3.0000	- - - -	- - - -	- - - -	7 5 3 1	5903 5923 1502 500	2.3500 2.3400 2.3300 2.3200	2.4100 2.4200 2.4300 2.4400	905 1940 9009 3095	2 2 2 1
MAXCOM	6,5000	15:44	0.502	-	0 %	20	5.9600	6.2000	71	-	0	[+]
MXC	- -	5.5400 6.7400	- - - -	- - - -	- - - -	1 1 1 1	8 664 2 260	5.9200 5.9000 5.8800 5.8600	6.2200 6.3000 6.3400 6.3600	938 239 214 232	2 1 2 1
POLTREG	18,9500	11:48	0.318	18.65	0.00 %	1460	18.5000	18.9500	190	0	6	[+]
PTG	18.50 18.95	17.2000 21.0000	- - - -	- - - -	- - - -	1 2 1 4	100 144 300 249	18.4000 18.2000 18.0500 18.0000	19.0000 19.3500 19.7000 19.8000	5211 1581 157 1185	2 1 1 1
TENDERHUT	5,8000	11:34	0.2	-	0 %	1030	5.6200	5.6400	1030	-	0	[+]
THG	- -	5.4000 6.6000	- - - -	- - - -	- - - -	1 1 1 2	50 40 40 42	5.6000 5.5800 5.5600 5.5400	5.8000 5.8200 5.8400 5.8600	40 40 40 40	1 1 1 1
SHOPER	41,5500	11:53	3.136	42.60	-0.12 %	69	41.5500	41.8000	46	3	130	[+]
SHO	41.20 42.60	39.0000 47.6000	- - - -	- - - -	- - - -	1 1 3 2	50 60 161 466	41.5000 41.4500 41.4000 41.3000	42.0000 42.2000 42.2500 42.3000	5 838 129 200	1 2 1 1
SYGNITY	76,4000	11:56	3.013	75.80	-0.13 %	77	75.8000	76.4000	10	3	230	[+]
SGN	75.60 77.20	65.7000 80.3000	- - - -	- - - -	- - - -	2 5 1 1	103 263 13 132	75.7000 75.6000 75.5000 75.4000	76.5000 76.6000 76.7000 76.8000	18 25 1 300	1 1 1 1
SCPFL	123,2000	12:01	0.101	123.40	-0.16 %	11	122.2000	123.2000	12	0	12	[+]
SCP	122.00 123.40	104.4000 127.6000	- - - -	- - - -	- - - -	3 1 1 1	38 11 15 41	122.0000 121.6000 121.4000 121.2000	123.4000 123.6000 124.6000 124.8000	44 10 10 37	1 1 1 2
PKNORLEN	130,1600	12:05	968.25	133.12	-0.18 %	626	130.6200	130.7400	1227	968	126 515	[+]
PKN	128.72 133.22	127.8000 156.1600	- - - -	- - - -	- - - -	1 3 4 5	5 308 441 437	130.6000 130.5800 130.5600 130.5400	130.7600 130.7800 130.8000 130.8200	313 196 487 452	2 1 3 4
AMICA	51,6000	12:04	4.012	51.80	-0.19 %	0	0.0000	0.0000	0	4	207	[+]
AMC	51.20 52.50	48.1500 58.8000	- - - -	- - - -	- - - -	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
PHN	9,3400	09:00	0.129	9.34	-0.21 %	448	9.3600	9.4400	183	0	1	[+]
PHN	9.34 9.34	8.6200 10.5000	- - - -	- - - -	- - - -	1 2 4 1	415 1220 1265 180	9.3400 9.3200 9.3000 9.2800	9.4600 9.4800 9.5000 9.5200	1082 310 570 266	2 2 3 2
ENERGA	18,5000	11:54	4.024	18.52	-0.22 %	0	0.0000	0.0000	0	4	75	[+]
ENG	18.50 18.56	17.0000 20.7500	- - - -	- - - -	- - - -	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
XTB	108,6800	12:04	106.781	109.48	-0.22 %	0	0.0000	0.0000	0	107	11 653	[+]
XTB	108.22 109.98	92.6700 113.2400	- - - -	- - - -	- - - -	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
BOGDANKA	20,9500	12:00	19.865	21.25	-0.24 %	0	0.0000	0.0000	0	20	418	[+]
LWB	20.90 21.25	18.9000 23.1000	- - - -	- - - -	- - - -	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
CLNPHARMA	20,3500	11:51	2.848	20.40	-0.25 %	0	0.0000	0.0000	0	3	58	[+]
CLN	20.25 20.40	18.6400 22.7500	- - - -	- - - -	- - - -	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
ENEA	19,4500	12:01	57.709	19.50	-0.26 %	0	0.0000	0.0000	0	58	1 118	[+]
ENA	19.17 19.55	19.3200 23.6000	- - - -	- - - -	- - - -	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
GPW	86,6000	12:02	18.845	87.10	-0.29 %	0	0.0000	0.0000	0	19	1 635	[+]
GPW	86.10 87.75	73.2500 89.4500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HERCULES	1,4950	10:31	0.708	1.50	-0.33 %	72	1.4800	1.4950	772	1	1	[+]
HRS	1.50 1.50	1.2900 1.5700	- - - -	- - - -	- - - -	1 1 3 2	10 1090 3042 5000	1.4600 1.4550 1.4500 1.4450	1.5000 1.5150 1.5200 1.5250	6120 1089 9964 1129	1 1 1 1
MBANK	1 452,0000	12:04	13.751	1,457.00	-0.34 %	12	1449.0000	1450.5000	11	14	19 891	[+]
MBK	1,425.00 1,473.00	1124.0000 1373.0000	- - - -	- - - -	- - - -	2 4 4 3	18 38 42 22	1448.5000 1448.0000 1447.5000 1447.0000	1451.0000 1451.5000 1452.0000 1452.5000	19 5 13 15	2 1 2 2
ARCTIC	5,8800	12:04	5.471	5.90	-0.34 %	147	5.8800	5.8900	185	5	32	[+]
ATC	5.86 5.91	5.2700 6.4300	- - - -	- - - -	- - - -	4 2 2 1	700 1490 2470 100	5.8600 5.8500 5.8000 5.7700	5.9000 5.9100 5.9200 5.9400	634 700 1840 891	2 1 3 3
VOTUM	43,7000	12:00	3.754	43.80	-0.34 %	264	43.4500	43.7000	41	4	164	[+]
VOT	43.45 44.30	41.2500 50.3000	- - - -	- - - -	- - - -	5 2 1 2	288 11 1 45	43.4000 43.3500 43.3000 43.2500	43.8000 43.9000 43.9500 44.0000	179 78 721 30	3 1 3 2
LIBET	1,4550	11:46	2.706	1.47	-0.34 %	1310	1.3350	1.3850	1000	3	4	[+]
LBT	1.46 1.47	1.2600 1.5400	- - - -	- - - -	- - - -	2 1 1 1	3609 3 3 200	1.3150 1.3100 1.2850 1.2800	1.4050 1.4150 1.4200 1.4250	6113 335 1682 5000	3 1 1 1
MCI	28,1000	10:02	0.375	27.90	-0.35 %	0	0.0000	0.0000	0	0	10	[+]
MCI	27.80 28.10	25.3000 30.9000	- - - -	- - - -	- - - -	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
MOLECURE	5,7200	12:04	8.929	5.74	-0.35 %	0	0.0000	0.0000	0	9	51	[+]
MOC	5.70 5.80	5.0700 6.1900	- - - -	- - - -	- - - -	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
APATOR	25,7000	11:39	6.268	25.80	-0.39 %	0	0.0000	0.0000	0	6	162	[+]
APT	25.70 26.10	23.5500 28.7500	- - - -	- - - -	- - - -	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
CREEPYJAR	506,0000	11:55	0.283	508.00	-0.39 %	13	504.0000	510.0000	8	0	143	[+]
CRJ	502.00 512.00	479.0000 584.0000	- - - -	- - - -	- - - -	11 15 6 10	79 90 44 74	502.0000 500.0000 499.0000 498.0000	512.0000 514.0000 516.0000 518.0000	54 93 126 67	8 3 6 6
AGROTON	4,9800	11:56	0.009	5.07	-0.40 %	14	4.9700	4.9900	104	0	0	[+]
AGT	4.98 5.07	4.4600 5.4500	- - - -	- - - -	- - - -	1 1 1 1	20 20 3 1037	4.9400 4.8800 4.8650 4.8600	5.0700 5.0800 5.0900 5.1000	16 80 60 11580	1 1 1 1
DADELO	71,5000	11:56	0.52	72.20	-0.42 %	94	71.5000	72.1000	18	1	37	[+]
DAD	71.50 72.40	66.6000 81.2000	- - - -	- - - -	- - - -	1 1 2 2	80 16 160 225	71.4000 71.1000 71.0000 70.8000	72.2000 72.3000 72.4000 72.5000	24 24 38 70	2 1 2 2
LESS	0,2340	09:05	10.007	0.24	-0.43 %	0	0.0000	0.0000	0	10	2	[+]
LES	0.23 0.24	0.2300 0.2800	- - - -	- - - -	- - - -	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
SFINKS	0,4570	09:08	2	0.46	-0.44 %	0	0.0000	0.0000	0	2	1	[+]
SFS	0.46 0.46	0.4280 0.5220	- - - -	- - - -	- - - -	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
ANSWEAR	17,4200	11:47	5.732	17.54	-0.46 %	0	0.0000	0.0000	0	6	100	[+]
ANR	17.32 17.54	16.2000 19.8000	- - - -	- - - -	- - - -	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
MENNICA	42,5000	11:54	0.508	43.00	-0.47 %	0	0.0000	0.0000	0	1	22	[+]
MNC	41.70 43.00	37.4000 45.6000	- - - -	- - - -	- - - -	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
PLAZACNTR	1,2800	11:38	4.6	1.29	-0.47 %	0	0.0000	0.0000	0	5	6	[+]
PLZ	1.26 1.29	1.3460 1.6420	- - - -	- - - -	- - - -	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
ASSECOSEE	62,7000	12:01	1.355	62.90	-0.48 %	1	62.1000	62.7000	1	1	85	[+]
ASE	62.00 62.90	56.3000 68.7000	- - - -	- - - -	- - - -	2 2 3 8	10 34 106 754	62.0000 61.9000 61.8000 61.7000	62.8000 62.9000 63.0000 63.1000	9 193 706 300	1 2 4 1
ACAUTOGAZ	20,9000	11:13	0.434	20.70	-0.48 %	573	20.7000	21.0000	1814	0	9	[+]
ACG	20.70 20.90	19.0000 23.2000	- - - -	- - - -	- - - -	6 5 6 3	906 202 409 89	20.6000 20.5000 20.4000 20.3000	21.1000 21.2000 21.3000 21.5000	47 40 210 1	2 2 1 1
KOMPUTRON	5,9700	09:47	3.819	6.00	-0.50 %	0	0.0000	0.0000	0	4	22	[+]
KOM	5.86 6.00	5.4000 6.5800	- - - -	- - - -	- - - -	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
ENELMED	19,4000	10:20	0.015	19.50	-0.51 %	87	19.0000	19.5000	162	0	0	[+]
ENE	19.40 19.50	17.6000 21.4000	- - - -	- - - -	- - - -	2 2 3 1	13 210 407 50	18.9000 18.8000 18.7000 18.6000	19.6000 19.7000 19.8000 20.0000	90 9 10 5	1 1 1 1
SPYROSOFT	392,0000	11:04	0.04	394.00	-0.51 %	11	392.0000	394.0000	69	0	16	[+]
SPR	392.00 394.00	363.0000 443.0000	- - - -	- - - -	- - - -	5 9 1 3	94 161 10 16	391.0000 390.0000 389.0000 388.0000	395.0000 396.0000 397.0000 398.0000	52 161 1 43	4 1 1 1
VERCOM	116,2000	12:03	29.268	118.20	-0.51 %	15	116.2000	116.8000	10	29	3 456	[+]
VRC	116.00 119.20	120.6000 147.0000	- - - -	- - - -	- - - -	2 4 2 5	30 125 2 28	116.0000 115.8000 115.6000 115.4000	117.0000 117.4000 117.6000 117.8000	131 177 181 310	2 1 2 2
COMP	93,0000	11:51	16.824	93.30	-0.53 %	0	0.0000	0.0000	0	17	1 573	[+]
CMP	92.50 93.80	67.5000 82.5000	- - - -	- - - -	- - - -	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
CDRL	9,4500	11:09	0.111	9.50	-0.53 %	0	0.0000	0.0000	0	0	1	[+]
CDL	9.25 9.50	8.2000 10.0000	- - - -	- - - -	- - - -	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
ATENDE	3,7000	11:54	28.906	3.71	-0.54 %	0	0.0000	0.0000	0	29	106	[+]
ATD	3.60 3.72	2.7800 3.3800	- - - -	- - - -	- - - -	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
MDIENERGIA	1,7900	11:23	39.254	1.80	-0.56 %	490	1.7900	1.8250	811	39	70	[+]
MDI	1.77 1.86	2.4300 2.9700	- - - -	- - - -	- - - -	1 3 2 1	5333 6001 5395 1096	1.7850 1.7800 1.7700 1.7600	1.8300 1.8400 1.8450 1.8500	1000 95 2001 4902	1 1 1 3
MOL	46,5000	11:53	80.424	47.98	-0.56 %	1000	46.3400	46.8800	1000	80	3 740	[+]
MOL	46.30 47.98	40.9000 49.9800	- - - -	- - - -	- - - -	1 1 1 1	34 1000 10 5	46.3200 46.2800 45.6400 45.4800	46.9000 46.9600 47.3800 47.9800	3 1000 2 394	1 1 1 2
EUROCASH	5,2750	12:04	25.785	5.31	-0.57 %	3314	5.2700	5.2800	1427	26	137	[+]
EUR	5.25 5.34	4.7980 5.8600	- - - -	- - - -	- - - -	2 2 7 1	302 259 1999 1000	5.2650 5.2600 5.2500 5.2400	5.2850 5.2900 5.2950 5.3000	20 20 50 8	2 2 2 1
BLOOBER	25,6500	12:03	4.386	25.90	-0.58 %	0	0.0000	0.0000	0	4	112	[+]
BLO	25.10 25.90	23.4000 28.5000	- - - -	- - - -	- - - -	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
DEKPOL	67,0000	11:20	0.735	68.00	-0.59 %	32	67.0000	67.6000	60	1	49	[+]
DEK	66.80 68.00	63.0000 76.6000	- - - -	- - - -	- - - -	3 3 3 1	2329 128 191 33	66.8000 66.0000 65.8000 65.6000	68.0000 68.4000 68.6000 69.0000	30 103 20 25	2 2 1 1
GETIN	0,4770	11:56	61.412	0.49	-0.63 %	400	0.4780	0.4785	1309	61	30	[+]
GTN	0.47 0.49	0.4500 0.5500	- - - -	- - - -	- - - -	1 3 1 1	300 4336 2300 73800	0.4755 0.4740 0.4730 0.4725	0.4800 0.4865 0.4870 0.4880	18383 100 54 6516	2 1 1 2
MOSTALZAB	6,3500	12:00	6.508	6.41	-0.63 %	0	0.0000	0.0000	0	7	41	[+]
MSZ	6.32 6.41	5.6300 6.8700	- - - -	- - - -	- - - -	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
PASSUS	118,0000	11:59	1.35	119.60	-0.67 %	69	118.0000	118.6000	8	1	160	[+]
PAS	118.00 119.80	108.6000 132.6000	- - - -	- - - -	- - - -	3 1 5 5	16 20 65 38	117.8000 117.6000 117.4000 117.2000	118.8000 119.0000 119.2000 119.4000	5 22 18 50	1 1 1 2
KRAKCHEM	0,2900	11:59	14.516	0.29	-0.68 %	25384	0.2920	0.2950	28733	15	4	[+]
KCH	0.29 0.30	0.2680 0.3260	- - - -	- - - -	- - - -	6 2 2 1	18250 352 1300 1000	0.2900 0.2880 0.2850 0.2840	0.2980 0.2990 0.3000 0.3050	26987 4000 28471 10	4 1 2 1
DECORA	72,3000	12:00	0.378	73.00	-0.69 %	834	72.2000	72.5000	513	0	27	[+]
DCR	72.00 73.30	66.1000 80.7000	- - - -	- - - -	- - - -	3 11 4 7	28 546 113 219	72.1000 72.0000 71.9000 71.8000	72.7000 72.9000 73.0000 73.4000	9 21 27 49	1 1 2 2
KRKA	1 110,0000	12:01	0.085	1,128.00	-0.72 %	0	0.0000	0.0000	0	0	95	[+]
KRK	1,110.00 1,128.00	974.0000 1190.0000	- - - -	- - - -	- - - -	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
SYNTHAVERSE	2,7200	11:42	13.412	2.72	-0.73 %	0	0.0000	0.0000	0	13	36	[+]
SVE	2.70 2.74	2.6100 3.1900	- - - -	- - - -	- - - -	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
AIRWAY	0,2580	11:51	59.242	0.26	-0.77 %	4000	0.2615	0.2670	14281	59	16	[+]
AWM	0.26 0.27	0.2530 0.3090	- - - -	- - - -	- - - -	2 1 2 1	14666 3500 13410 2000	0.2610 0.2605 0.2600 0.2580	0.2675 0.2695 0.2700 0.2710	2100 15125 8000 26000	1 1 1 1
CAVATINA	12,8500	10:34	0.122	12.85	-0.77 %	89	12.6000	12.9500	963	0	2	[+]
CAV	12.65 12.85	11.6000 14.1000	- - - -	- - - -	- - - -	1 1 1 1	200 103 20 50	12.5500 12.5000 12.4000 12.3500	13.0000 13.1000 13.1500 13.2000	55 685 100 216	1 4 1 2
DEBICA	89,3000	11:58	1.24	90.00	-0.78 %	20	89.1000	89.5000	102	1	111	[+]
DBC	89.00 90.00	80.6000 98.4000	- - - -	- - - -	- - - -	2 3 1 2	270 137 45 55	89.0000 88.9000 88.8000 88.7000	89.9000 90.0000 90.1000 90.2000	83 725 1 537	3 6 1 1
PCCEXOL	1,9050	12:02	34.599	1.94	-0.78 %	0	0.0000	0.0000	0	35	66	[+]
PCX	1.91 1.94	1.7800 2.1700	- - - -	- - - -	- - - -	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
SELVITA	31,4000	11:54	3.635	31.60	-0.79 %	0	0.0000	0.0000	0	4	114	[+]
SLV	31.15 31.70	26.6500 32.5500	- - - -	- - - -	- - - -	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
MERCATOR	50,1000	12:02	4.825	50.50	-0.79 %	9	50.1000	50.3000	105	5	243	[+]
MRC	49.85 51.10	51.1000 62.3000	- - - -	- - - -	- - - -	1 1 3 1	80 100 222 100	50.0000 49.9500 49.9000 49.8500	50.4000 50.5000 50.6000 50.8000	69 100 143 39	2 1 1 2
BOS	9,9800	11:52	1.684	10.08	-0.80 %	0	0.0000	0.0000	0	2	17	[+]
BOS	9.96 10.08	9.0800 11.0800	- - - -	- - - -	- - - -	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
KERNEL	19,3000	11:43	0.952	19.28	-0.82 %	0	0.0000	0.0000	0	1	18	[+]
KER	19.16 19.46	17.2200 21.0000	- - - -	- - - -	- - - -	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
IPOPEMA	7,2600	12:04	0.495	7.32	-0.82 %	274	7.2600	7.2800	667	0	4	[+]
IPE	7.22 7.32	6.6800 8.1600	- - - -	- - - -	- - - -	1 1 1 1	2185 3 280 200	7.2200 7.1000 7.0600 7.0200	7.3200 7.3800 7.4000 7.4200	428 335 1004 586	1 2 3 3
BIOMAXIMA	9,5000	11:39	0.612	9.50	-0.84 %	300	9.5000	9.5000	11	1	6	[+]
BMX	9.50 9.51	9.9400 12.1400	- - - -	- - - -	- - - -	2 1 1 2	86 3 200 250	9.4700 9.4500 9.4300 9.4200	9.5800 9.6100 9.6200 9.6800	269 100 45 335	1 1 1 1
WIRTUALNA	59,3000	12:01	1.926	59.50	-0.84 %	0	0.0000	0.0000	0	2	115	[+]
WPL	59.20 59.80	52.9000 64.5000	- - - -	- - - -	- - - -	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
SEKO	11,7000	11:47	2.296	11.70	-0.85 %	7	11.6000	11.7000	286	2	27	[+]
SEK	11.55 11.80	10.3500 12.6500	- - - -	- - - -	- - - -	1 3 1 2	500 400 113 501	11.5500 11.5000 11.4500 11.4000	11.8000 11.8500 11.9000 11.9500	1667 543 682 1599	5 3 5 6
STALPROD	228,0000	11:58	0.052	230.00	-0.87 %	68	227.0000	228.0000	3	0	12	[+]
STP	227.00 230.00	216.0000 264.0000	- - - -	- - - -	- - - -	4 6 6 6	56 84 121 103	226.0000 225.0000 224.0000 223.0000	229.0000 230.0000 231.0000 232.0000	15 79 10 36	1 2 2 3
COMPERIA	5,7000	11:55	0.033	5.70	-0.87 %	107	4.9200	5.0500	100	0	0	[+]
CPL	5.70 5.70	4.4400 5.4000	- - - -	- - - -	- - - -	2 1 1 1	3550 550 141 25	4.9000 4.8200 4.6400 4.5800	5.1000 5.2000 5.5500 5.6000	1500 621 800 784	1 2 2 1
SUNEX	2,7000	11:43	0.998	2.70	-0.92 %	100	2.7050	2.7250	119	1	3	[+]
SNX	2.70 2.74	2.5300 3.0900	- - - -	- - - -	- - - -	4 1 1 1	2659 2 2 483	2.7000 2.6800 2.6700 2.6550	2.7300 2.7400 2.7500 2.7700	204 415 900 2	1 1 2 1
MLPGROUP	105,0000	11:54	0.543	106.00	-0.94 %	50	104.0000	105.0000	109	1	57	[+]
MLG	103.50 106.00	99.6000 121.5000	- - - -	- - - -	- - - -	1 2 3 1	241 150 374 48	103.5000 103.0000 102.5000 101.0000	106.0000 106.5000 107.0000 107.5000	183 165 50 111	1 1 1 3
EUROHOLD	4,1400	11:30	0.5	4.14	-0.96 %	1001	4.1200	4.3000	1000	1	2	[+]
EHG	4.14 4.14	3.7200 4.5200	- - - -	- - - -	- - - -	1 1 1 2	200 250 1 464	4.1000 4.0800 4.0200 4.0000	4.3400 4.3800 4.4800 4.6000	229 100 400 250	1 1 1 1
MFO	29,1000	11:40	0.487	29.10	-1.02 %	50	30.0000	29.4000	10	0	14	[+]
MFO	29.10 29.60	29.1000 35.5000	- - - -	- - - -	- - - -	1 1 2 1	107 340 6456 47	29.2000 29.1000 29.0000 28.6000	29.5000 29.6000 29.7000 29.9000	100 115 64 183	1 1 2 2
AMBRA	17,3000	11:54	0.888	17.44	-1.03 %	254	17.3000	17.3400	63	1	15	[+]
AMB	17.28 17.44	16.4800 20.1000	- - - -	- - - -	- - - -	2 2 2 4	215 110 211 522	17.2800 17.2600 17.2400 17.2200	17.3800 17.4000 17.4400 17.4600	13 283 390 77	2 3 3 1
TOYA	9,4200	12:04	61.052	9.57	-1.05 %	0	0.0000	0.0000	0	61	580	[+]
TOA	9.36 9.58	7.8800 9.6200	- - - -	- - - -	- - - -	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
INSTALKRK	37,5000	11:39	0.002	38.30	-1.06 %	152	37.5000	37.9000	117	0	0	[+]
INK	37.50 38.30	33.8000 41.2000	- - - -	- - - -	- - - -	1 3 1 1	102 102 40 61	37.4000 37.3000 37.2000 37.0000	38.1000 38.3000 38.4000 38.5000	51 4 40 61	1 1 1 2
INGBSK	468,2000	12:04	3.704	475.00	-1.10 %	182	473.4000	473.6000	16	4	1 744	[+]
ING	467.20 475.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 1	51 9 15 28	472.8000 472.4000 472.2000 471.6000	473.8000 474.0000 474.2000 474.4000	15 28 48 10	1 1 1 1
NEUCA	722,0000	12:03	1.421	734.00	-1.10 %	0	0.0000	0.0000	0	1	1 028	[+]
NEU	720.00 736.00	665.0000 811.0000	- - - -	- - - -	- - - -	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
LENTEX	7,1000	11:25	5.097	7.10	-1.11 %	0	0.0000	0.0000	0	5	36	[+]
LTX	7.06 7.10	6.3400 7.7400	- - - -	- - - -	- - - -	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
JRHOLDING	4,4600	11:19	2.651	4.50	-1.11 %	0	0.0000	0.0000	0	3	12	[+]
JRH	4.45 4.61	4.9400 6.0200	- - - -	- - - -	- - - -	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
PROJPRZEM	17,5000	09:41	0.002	17.80	-1.13 %	0	0.0000	0.0000	0	0	0	[+]
PJP	17.50 17.80	15.7000 19.1000	- - - -	- - - -	- - - -	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
NTTSYSTEM	12,6000	11:39	2.979	12.75	-1.18 %	166	12.6500	12.9000	36	3	38	[+]
NTT	12.60 12.75	10.9000 13.3000	- - - -	- - - -	- - - -	1 1 1 2	1500 2500 1 651	12.6000 12.5500 12.5000 12.4500	12.9500 13.0500 13.1000 13.1500	500 605 1063 300	1 1 3 1
GRODNO	16,7500	12:02	2.814	16.95	-1.18 %	914	16.6000	16.7500	150	3	47	[+]
GRN	16.60 16.95	16.4500 20.0000	- - - -	- - - -	- - - -	2 1 3 1	1010 250 888 615	16.5000 16.4500 16.4000 16.3000	16.8000 16.9000 16.9500 17.0000	220 430 1316 5	2 3 4 1
MLSYSTEM	14,9800	11:25	1.265	14.88	-1.19 %	438	14.9800	15.0000	200	1	19	[+]
MLS	14.88 15.00	13.5400 16.5400	- - - -	- - - -	- - - -	1 1 1 3	62 1 600 1201	14.9000 14.8800 14.8600 14.8400	15.0200 15.0600 15.0800 15.1000	1400 2 11 1476	2 2 1 1
MODIVO	90,8800	12:05	272.886	92.50	-1.22 %	128	90.6200	90.6400	59	273	24 642	[+]
MDV	89.00 92.50	72.4400 88.5200	- - - -	- - - -	- - - -	3 1 2 1	167 87 297 90	90.6000 90.5800 90.5600 90.5400	90.6600 90.6800 90.7000 90.7200	100 58 289 93	1 1 3 2
PEPEES	0,8000	09:56	0.045	0.82	-1.23 %	0	0.0000	0.0000	0	0	0	[+]
PPS	0.80 0.82	0.7540 0.9180	- - - -	- - - -	- - - -	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
ASMGROUP	0,1610	10:28	23.155	0.16	-1.23 %	1943	0.1615	0.1655	315	23	4	[+]
ASM	0.16 0.17	0.2060 0.2500	- - - -	- - - -	- - - -	1 1 4 1	11000 10000 19036 200	0.1610 0.1605 0.1600 0.1595	0.1660 0.1675 0.1680 0.1685	2484 7200 8790 19000	1 2 1 1
INTROL	7,9000	09:09	0.002	7.90	-1.25 %	0	0.0000	0.0000	0	0	0	[+]
INL	7.90 7.90	7.0000 8.5200	- - - -	- - - -	- - - -	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
PHARMENA	3,1700	11:51	0.112	3.21	-1.25 %	0	0.0000	0.0000	0	0	0	[+]
PHR	3.17 3.22	2.8800 3.5200	- - - -	- - - -	- - - -	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
STAPORKOW	4,5400	12:00	1.25	4.60	-1.30 %	0	0.0000	0.0000	0	1	6	[+]
ZUK	4.54 4.60	4.3200 5.2500	- - - -	- - - -	- - - -	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
ENTER	53,3000	12:03	5.004	54.20	-1.30 %	80	53.4000	53.8000	42	5	268	[+]
ENT	53.20 54.20	46.8000 57.2000	- - - -	- - - -	- - - -	2 3 2 8	34 1338 13 127	53.3000 53.2000 53.1000 53.0000	53.9000 54.0000 54.2000 54.3000	17 425 21 35	1 4 2 2
NANOGROUP	2,2600	11:21	5.531	2.29	-1.31 %	2000	2.2600	2.2900	521	6	13	[+]
NNG	2.26 2.29	2.0900 2.5500	- - - -	- - - -	- - - -	2 5 1 1	1470 2827 750 500	2.2550 2.2500 2.2400 2.2350	2.3000 2.3200 2.3350 2.3400	10583 290 960 1639	3 1 1 2
ABPL	133,0000	12:04	1.368	133.20	-1.34 %	0	0.0000	0.0000	0	1	183	[+]
ABE	132.40 134.40	123.2000 150.4000	- - - -	- - - -	- - - -	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
KCI	0,8720	10:47	0.06	0.87	-1.36 %	0	0.0000	0.0000	0	0	0	[+]
KCI	0.87 0.87	0.8260 1.0050	- - - -	- - - -	- - - -	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
ASSECOBS	87,0000	11:26	0.36	88.00	-1.36 %	10	87.2000	88.0000	41	0	32	[+]
ABS	87.00 88.20	85.6000 104.5000	- - - -	- - - -	- - - -	3 3 3 2	60 44 95 31	87.0000 86.6000 86.4000 86.0000	88.2000 88.4000 88.6000 88.8000	4 43 18 92	2 1 1 1
COGNOR	6,0850	12:04	293.887	6.17	-1.38 %	76	6.0750	6.1000	987	294	1 770	[+]
COG	5.90 6.17	5.5350 6.7650	- - - -	- - - -	- - - -	3 1 1 2	202 161 240 1433	6.0700 6.0650 6.0600 6.0550	6.1050 6.1100 6.1200 6.1350	433 300 1700 4502	1 1 1 2
CAPITEA	0,4280	12:04	90.299	0.43	-1.38 %	2222	0.4260	0.4280	14536	90	39	[+]
CAP	0.43 0.44	0.3960 0.4840	- - - -	- - - -	- - - -	2 2 4 1	8792 13221 68623 4645	0.4230 0.4220 0.4200 0.4190	0.4300 0.4380 0.4390 0.4420	21338 2400 7432 2400	1 1 1 1
RELPOL	5,5800	09:00	0.002	5.58	-1.41 %	10	5.6200	5.6600	850	0	0	[+]
RLP	5.58 5.58	5.1200 6.2400	- - - -	- - - -	- - - -	1 4 1 2	300 239 10 30	5.6000 5.5600 5.5400 5.5200	5.6800 5.7200 5.7400 5.7600	46 829 10 1000	1 3 1 1
AILLERON	16,5400	12:01	2.173	16.76	-1.43 %	0	0.0000	0.0000	0	2	36	[+]
ALL	16.42 16.76	14.9400 18.2200	- - - -	- - - -	- - - -	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
NEWAG	96,5000	12:04	5.433	98.60	-1.43 %	46	96.6000	97.0000	3	5	527	[+]
NWG	95.50 98.70	99.9000 122.0000	- - - -	- - - -	- - - -	2 1 2 4	117 5 293 313	96.5000 96.3000 96.1000 96.0000	97.2000 97.4000 97.5000 97.6000	20 27 20 30	1 1 1 1
QNATECHNO	40,5000	11:44	0.353	41.10	-1.46 %	1	41.0000	41.1000	35	0	14	[+]
QNA	40.40 41.50	39.0000 47.6000	- - - -	- - - -	- - - -	1 1 1 4	10 190 50 83	40.6000 40.4000 40.3000 40.2000	41.2000 41.5000 41.6000 41.8000	35 211 120 7	1 2 1 1
ARCHICOM	51,4000	12:05	1.474	52.40	-1.53 %	19	51.8000	52.2000	42	1	77	[+]
ARH	51.40 52.60	46.5000 56.6000	- - - -	- - - -	- - - -	2 1 2 5	200 1 86 841	51.6000 51.2000 51.0000 50.8000	52.4000 52.6000 52.8000 53.4000	1 221 1121 140	1 2 1 1
MABION	7,5000	12:04	12.819	7.68	-1.57 %	2	7.4900	7.5900	100	13	97	[+]
MAB	7.42 7.68	6.7900 8.2900	- - - -	- - - -	- - - -	2 2 4 1	222 1706 8 300	7.4700 7.4600 7.4500 7.4400	7.6000 7.6100 7.6200 7.6300	990 350 982 565	1 3 3 1
ONDE	8,1000	11:58	11.975	8.17	-1.58 %	0	0.0000	0.0000	0	12	97	[+]
OND	8.07 8.20	7.7700 9.4900	- - - -	- - - -	- - - -	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
FABRITY	28,8000	12:03	4.005	29.30	-1.71 %	84	28.8000	29.0000	334	4	117	[+]
FAB	28.60 29.40	25.1000 30.5000	- - - -	- - - -	- - - -	2 2 1 1	231 661 20 500	28.6000 28.5000 28.4000 28.3000	29.1000 29.2000 29.3000 29.4000	82 20 578 893	1 1 4 4
UNIBEP	12,6200	12:02	31.94	12.26	-1.71 %	161	13.9200	13.9400	619	32	396	[+]
UNI	12.26 12.80	12.6200 15.4200	- - - -	- - - -	- - - -	1 1 1 1	200 3 1 200	13.9000 13.8800 13.8400 13.8000	13.9800 14.0000 14.0800 14.1000	40 140 1788 400	1 1 2 3
VRGSA	5,4000	11:55	5.283	5.38	-1.82 %	0	0.0000	0.0000	0	5	28	[+]
VRG	5.34 5.42	4.9700 6.0600	- - - -	- - - -	- - - -	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
SECOGROUP	42,4000	10:40	0.001	42.40	-1.85 %	193	42.4000	43.2000	309	0	0	[+]
SWG	42.40 42.40	33.4000 40.6000	- - - -	- - - -	- - - -	1 1 1 1	11 115 1 86	42.2000 42.0000 41.6000 41.4000	44.2000 44.4000 45.6000 45.8000	116 170 100 66	2 1 1 2
ATREM	56,8000	12:03	3.369	58.20	-1.90 %	92	57.1000	57.6000	19	3	192	[+]
ATR	56.40 58.20	52.0000 63.4000	- - - -	- - - -	- - - -	2 1 1 2	800 17 1 10	57.0000 56.9000 56.8000 56.7000	57.7000 58.0000 58.1000 58.2000	28 521 61 760	1 2 2 4
CYBERFLKS	186,0000	12:05	46.785	193.50	-1.90 %	28	185.2000	185.9000	30	47	8 741	[+]
CBF	184.30 193.50	182.0000 222.4000	- - - -	- - - -	- - - -	2 4 5 7	38 46 85 30	185.1000 185.0000 184.9000 184.8000	186.0000 186.2000 186.3000 186.4000	42 1 45 11	2 1 1 2
CAPTORTX	76,1000	11:29	1.626	77.60	-1.93 %	0	0.0000	0.0000	0	2	124	[+]
CTX	75.80 77.60	69.0000 84.2000	- - - -	- - - -	- - - -	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
OPONEOPL	100,2000	11:46	3.485	102.20	-1.96 %	104	100.4000	101.6000	213	3	353	[+]
OPN	99.80 102.20	85.5000 104.2000	- - - -	- - - -	- - - -	1 2 2 2	3 31 64 51	100.2000 100.0000 99.8000 99.2000	101.8000 102.0000 102.6000 103.0000	110 177 109 693	2 2 2 10
COMPREMUM	1,2500	11:39	10.003	1.28	-1.96 %	0	0.0000	0.0000	0	10	13	[+]
CPR	1.25 1.28	1.0850 1.3250	- - - -	- - - -	- - - -	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
BEST	35,1000	12:02	1.553	36.00	-1.96 %	43	35.4000	35.7000	200	2	55	[+]
BST	35.10 36.00	28.7000 34.9000	- - - -	- - - -	- - - -	3 1 1 1	300 500 240 21	35.1000 35.0000 34.8000 34.7000	35.9000 36.0000 36.5000 36.7000	50 355 263 34	1 1 2 1
YARRL	6,9400	10:24	0.106	7.10	-1.98 %	0	0.0000	0.0000	0	0	1	[+]
YRL	6.94 7.10	6.1000 7.4200	- - - -	- - - -	- - - -	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
ADIUVO	0,4900	12:04	0.701	0.51	-2.00 %	0	0.0000	0.0000	0	1	0	[+]
ADV	0.48 0.51	0.4810 0.5860	- - - -	- - - -	- - - -	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
OTLOG	16,0000	11:55	5.844	16.26	-2.08 %	2980	16.2000	16.3800	20	6	96	[+]
OTS	15.92 16.70	12.1200 14.8000	- - - -	- - - -	- - - -	1 1 1 1	1940 9 10 99	16.0400 16.0000 15.9800 15.9400	16.4000 16.5000 16.5400 16.6600	227 200 5 5	1 1 1 1
OTMUCHOW	4,9900	09:00	0.001	4.99	-2.16 %	300	4.9400	4.9900	600	0	0	[+]
OTM	4.99 4.99	4.9400 6.0200	- - - -	- - - -	- - - -	1 1 2 1	550 420 510 100	4.9200 4.9000 4.8600 4.8400	5.0000 5.0400 5.1000 5.1600	500 1489 253 61	1 1 1 1
LSISOFT	45,0000	11:46	0.063	45.10	-2.17 %	0	0.0000	0.0000	0	0	3	[+]
LSI	45.00 46.00	39.6000 48.4000	- - - -	- - - -	- - - -	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
PULAWY	49,3000	11:58	1.389	49.60	-2.18 %	0	0.0000	0.0000	0	1	68	[+]
ZAP	49.20 49.60	43.5000 53.0000	- - - -	- - - -	- - - -	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
ALTA	1,5350	11:34	0.248	1.58	-2.23 %	994	1.5350	1.5800	1953	0	0	[+]
AAT	1.53 1.58	1.4200 1.7300	- - - -	- - - -	- - - -	1 1 1 1	4962 1000 833 101	1.5300 1.5200 1.4850 1.4800	1.5900 1.6300 1.6400 1.6450	855 5645 800 7	1 2 1 1
INC SA	1,5150	11:42	13.501	1.55	-2.26 %	510	1.5300	1.5400	1987	14	21	[+]
INC	1.52 1.62	1.4400 1.7600	- - - -	- - - -	- - - -	1 2 1 3	1990 1002 10000 2231	1.5250 1.5200 1.5150 1.5100	1.5900 1.6100 1.6150 1.6200	5032 70 1200 8999	1 1 1 2
POLENERGIA	60,1000	12:02	3.263	61.00	-2.28 %	0	0.0000	0.0000	0	3	196	[+]
PEP	59.50 61.10	45.7500 55.8000	- - - -	- - - -	- - - -	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
ESOTIQ	30,0000	10:00	0.002	30.00	-2.28 %	57	30.0000	30.8000	123	0	0	[+]
EAH	30.00 30.00	28.3000 34.5000	- - - -	- - - -	- - - -	1 1 1 1	255 20 50 85	29.7000 29.5000 29.4000 29.3000	30.9000 31.1000 31.2000 31.3000	231 70 50 199	5 2 1 2
RAFAMET	50,8000	11:01	0.266	51.60	-2.31 %	20	50.9000	52.8000	50	0	14	[+]
RAF	50.80 51.60	49.0000 59.8000	- - - -	- - - -	- - - -	1 1 1 4	100 150 100 64	50.8000 50.6000 50.1000 50.0000	52.9000 53.0000 53.9000 54.0000	39 80 30 50	1 1 1 1
IMMOBILE	4,5600	12:01	2.841	4.54	-2.36 %	0	0.0000	0.0000	0	3	13	[+]
GKI	4.53 4.64	4.3100 5.2400	- - - -	- - - -	- - - -	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
EDINVEST	8,2600	12:00	0.56	8.50	-2.36 %	0	0.0000	0.0000	0	1	5	[+]
EDI	8.24 8.50	7.4400 9.0800	- - - -	- - - -	- - - -	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
ZUE	12,2000	11:24	0.231	12.30	-2.40 %	169	12.3000	12.5000	386	0	3	[+]
ZUE	12.20 12.50	11.6000 14.1000	- - - -	- - - -	- - - -	3 1 2 1	282 500 1101 703	12.2000 12.1500 12.1000 12.0500	12.6000 12.7000 12.7500 12.8000	610 215 485 484	1 2 2 5
06MAGNA	2,4100	11:42	4.05	2.42	-2.43 %	302	2.4100	2.4200	2891	4	10	[+]
06N	2.41 2.42	2.1200 2.5800	- - - -	- - - -	- - - -	1 2 1 1	82 182 1 1000	2.4000 2.3900 2.3800 2.3700	2.4700 2.4800 2.4900 2.5000	4772 13 924 4123	4 1 3 4
ARTIFEX	21,2500	12:03	8.069	21.70	-2.52 %	0	0.0000	0.0000	0	8	172	[+]
ART	21.05 21.70	19.7200 24.0500	- - - -	- - - -	- - - -	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
ACTION	36,2500	11:56	2.677	36.20	-2.55 %	0	0.0000	0.0000	0	3	97	[+]
ACT	36.15 36.70	32.8500 40.1500	- - - -	- - - -	- - - -	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
IFIRMA	24,3500	11:58	1.148	24.90	-2.60 %	0	0.0000	0.0000	0	1	28	[+]
IFI	24.30 25.25	24.3000 29.7000	- - - -	- - - -	- - - -	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
ORANGEPL	15,2950	12:03	571.4	15.54	-2.64 %	0	0.0000	0.0000	0	571	8 810	[+]
OPL	15.22 15.66	14.8050 18.0950	- - - -	- - - -	- - - -	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
WASKO	6,1600	12:02	13.003	6.34	-2.84 %	3595	6.1400	6.1800	2904	13	81	[+]
WAS	6.14 6.34	5.8000 7.0800	- - - -	- - - -	- - - -	3 8 2 4	6296 9175 301 110	6.1200 6.1000 6.0800 6.0600	6.2000 6.2800 6.3000 6.3200	3814 289 1363 2655	1 1 3 2
KGL	10,2000	12:00	0.041	10.30	-2.86 %	0	0.0000	0.0000	0	0	0	[+]
KGL	10.20 10.30	9.2000 11.2000	- - - -	- - - -	- - - -	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
CEZ	210,6000	12:01	76.02	210.60	-2.95 %	3	223.4000	217.0000	13	76	16 157	[+]
CEZ	210.40 216.60	195.3000 238.6000	- - - -	- - - -	- - - -	1 2 1 1	14 39 4 30	207.4000 207.2000 207.0000 205.0000	218.0000 219.0000 221.0000 222.8000	8 10 17 2	1 1 2 1
IZOLACJA	3,5900	10:14	0.031	3.75	-2.97 %	129	3.7000	3.7500	72	0	0	[+]
IZO	3.59 3.75	3.2400 3.9600	- - - -	- - - -	- - - -	1 1 1 1	4 673 13 1000	3.5500 3.5400 3.5000 3.3800	3.7600 3.8600 3.8800 3.9800	274 630 544 598	1 1 2 1
BOOMBIT	5,8400	12:04	0.475	5.90	-2.99 %	100	6.0000	6.0600	481	0	3	[+]
BBT	5.84 5.90	5.3600 6.5200	- - - -	- - - -	- - - -	2 4 1 4	770 1265 300 965	5.9800 5.9400 5.9200 5.9000	6.0800 6.1000 6.1200 6.1400	806 1192 388 388	4 3 1 1
PGFGROUP	0,5200	11:26	9.58	0.54	-3.17 %	0	0.0000	0.0000	0	10	5	[+]
PGV	0.52 0.54	0.5030 0.6130	- - - -	- - - -	- - - -	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
XPLUS	2,8600	10:31	0.027	2.95	-3.38 %	0	0.0000	0.0000	0	0	0	[+]
XPL	2.86 2.95	2.6100 3.1900	- - - -	- - - -	- - - -	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
GENOMTEC	5,0500	11:47	1.647	5.25	-3.44 %	0	0.0000	0.0000	0	2	8	[+]
GMT	5.05 5.25	4.6550 5.6800	- - - -	- - - -	- - - -	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
STALEXP	1,9400	12:04	605.808	2.01	-3.96 %	5580	1.9400	1.9460	3431	606	1 194	[+]
STX	1.92 2.02	2.8450 3.4750	- - - -	- - - -	- - - -	2 3 5 2	1634 6415 3025 5010	1.9340 1.9320 1.9300 1.9280	1.9500 1.9560 1.9600 1.9620	10000 4453 9561 544	1 1 2 1
COLUMBUS	2,8100	12:00	58.821	2.90	-4.10 %	719	2.8000	2.8100	10	59	164	[+]
CLC	2.62 2.93	3.3400 4.0800	- - - -	- - - -	- - - -	1 1 2 1	40 10 510 10	2.7950 2.7800 2.7750 2.7700	2.8150 2.8200 2.8250 2.8300	810 3034 10 10	2 3 1 1
MIRACULUM	0,5340	10:45	2.1	0.56	-4.64 %	3580	0.5320	0.5620	2450	2	1	[+]
MIR	0.53 0.56	0.5400 0.6560	- - - -	- - - -	- - - -	1 1 1 1	10 11200 4800 2520	0.5300 0.5240 0.5220 0.5160	0.5660 0.5700 0.5740 0.5880	54 1320 13100 2430	1 1 1 1
VIGOSYS	530,0000	12:00	0.616	552.00	-5.02 %	105	558.0000	560.0000	48	1	334	[+]
VGO	524.00 554.00	538.0000 654.0000	- - - -	- - - -	- - - -	1 3 8 1	2 58 33 18	554.0000 552.0000 550.0000 548.0000	562.0000 564.0000 566.0000 568.0000	16 50 7 88	2 1 1 3
KRVITAMIN	12,2000	09:00	0.005	12.20	-5.79 %	0	0.0000	0.0000	0	0	0	[+]
KVT	12.20 12.20	11.2500 13.7500	- - - -	- - - -	- - - -	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
REMAK	11,0000	11:35	0.157	11.75	-6.38 %	300	12.2000	12.8000	204	0	2	[+]
RMK	11.00 11.75	11.9000 14.5000	- - - -	- - - -	- - - -	1 1 1 5	100 400 500 970	12.1500 12.1000 11.9500 11.9000	12.9000 12.9500 13.0500 13.1000	407 228 26 50	2 3 1 1
SYNEKTIK	293,6000	12:05	127.971	306.00	-7.96 %	60	295.8000	296.0000	39	128	38 172	[+]
SNT	291.60 306.00	251.6000 307.2000	- - - -	- - - -	- - - -	5 3 2 11	62 137 57 178	295.6000 295.4000 295.2000 295.0000	296.2000 296.4000 296.6000 296.8000	88 22 53 40	2 2 3 2

GPW	Świat	Waluty

Notowania GPW
WIG	140422.4	+0.61%	12:05
WIG20	3732.4	-0.16%	12:20
WIG20 Fut	3737.0	+0.78%	12:05
WIG20USD	1022.2	-0.10%	12:05
mWIG40	9717.3	-0.04%	12:05
sWIG80	31463.4	-0.05%	12:05

Notowania Świat
US BlueChip	51999.7	+0.64%	06-16
S&P500 Fut	7589.5	+0.03%	12:10
Nikkei	69902.2	+0.72%	8:45
DAX	24892.0	-0.07%	12:05
Ropa WTI	76.3	+0.29%	12:20
Złoto	4327.3	-0.09%	12:20

Notowania Waluty
EUR/PLN	4.23940	+0.02%	12:20
CHF/PLN	4.61451	+0.25%	12:20
USD/PLN	3.65497	+0.11%	12:20
EUR/USD	1.15990	-0.08%	12:20
GBP/USD	1.34135	-0.13%	12:20
USD/JPY	160.222	-0.12%	12:20

Forum
» opóźnienie notowań [1]
» Dla fanów strategii buy and... [25]
» GRAGIELDOWA.PL [6]
» Prośba o dodanie spółki... [0]
» Dywidenda Asseco [0]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]

Wzrosty	Spadki	Staty
PURE	2.39	15.74%
IDMSAPL	0.50	8.70%
GTC	2.36	7.27%
CLOUD	84.60	7.09%
GREENX	2.61	6.00%
Więcej ...
SYNEKTIK	293.60	-7.96%
REMAK	11.00	-6.38%
KRVITAMIN	12.20	-5.79%
VIGOSYS	530.00	-5.02%
MIRACULUM	0.53	-4.64%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 PLN.

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	gra: Podsumowanie roku w grze, 2014 w liczbach
»	gra: GPW dni bez sesji w roku 2015