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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
VERCOM	120,0000	17:00	49	110.00	9.89 %	516	120.0000	120.2000	30	22	2 535	[+]
VRC	109.40 120.60	99.0000 121.0000	17:00 17:00 17:00 17:00	24 19 13 4	120,0000 120,0000 120,0000 120,0000	3 1 1 2	181 30 50 105	119.4000 119.0000 118.6000 118.4000	120.4000 120.6000 120.8000 121.0000	92 577 26 146	5 4 2 5
EUROHOLD	3,0000	10:38	200	3.00	9.49 %	361	2.7600	3.0000	1699	0	1	[+]
EHG	3.00 3.00	2.7000 3.3000	09:07 09:09 09:09 09:09	31 160 6 34	2,7400 3,0800 2,9800 2,9600	4 1 3 2	28 95 16 5	2.7400 2.7200 2.7000 2.6400	3.0800 3.2000 3.2200 3.2400	840 2631 11 2	1 2 1 1
ATREM	54,8000	17:00	8	50.40	8.73 %	7	54.6000	54.8000	11	9	496	[+]
ATR	50.40 55.20	45.4000 55.4000	17:00 17:00 16:49 16:49	3 1 6 1	54,8000 54,8000 54,6000 54,8000	1 2 2 1	100 262 109 68	54.0000 53.8000 53.6000 53.4000	55.0000 55.2000 55.4000 55.6000	1346 69 122 184	12 2 3 4
TSGAMES	105,0000	17:00	46	97.00	8.25 %	204	104.0000	105.0000	4	35	3 556	[+]
TEN	97.00 106.00	87.3000 106.6000	17:00 17:00 17:00 17:00	17 1200 30 50	105,0000 105,0000 105,0000 105,0000	1 1 5 2	1 1 88 201	103.8000 103.6000 103.4000 103.2000	105.2000 105.4000 105.6000 105.8000	267 120 43 331	4 4 3 8
WASKO	5,2400	17:00	185	4.80	8.04 %	181	5.2000	5.2400	11335	171	855	[+]
WAS	4.75 5.24	4.3200 5.2800	17:00 17:00 17:00 17:00	500 200 223 7	5,2400 5,2400 5,2400 5,2400	2 3 1 1	1200 2555 1045 1045	5.1400 5.1200 5.0800 5.0600	5.2600 5.2800 5.3000 5.3200	1400 4100 14108 4468	4 2 8 1
NEXITY	1,2200	14:55	5	1.11	7.96 %	2250	1.1200	1.2000	1573	15	18	[+]
NXG	1.08 1.22	1.0000 1.2200	14:55 14:55 14:55 14:55	1910 2295 1455 1030	1,2200 1,2200 1,2200 1,2200	1 3 1 2	200 6655 200 2385	1.1100 1.1000 1.0900 1.0800	1.2100 1.2400 1.2500 1.2600	677 6798 200 200	1 4 1 1
RAFAMET	61,0000	17:00	3	56.00	7.96 %	79	59.5000	61.0000	19	3	209	[+]
RAF	56.00 64.50	55.5000 67.5000	17:00 16:49 16:49 16:48	17 11 20 20	61,0000 59,5000 59,5000 61,0000	5 1 4 4	411 121 103 564	59.0000 58.5000 58.0000 57.0000	62.0000 63.0000 63.5000 64.0000	146 103 50 125	4 4 1 5
MEDINICE	37,4000	17:00	6	34.50	7.94 %	292	37.0000	37.4000	1898	48	1 740	[+]
ICE	34.50 37.95	31.0500 37.9500	17:00 17:00 17:00 17:00	50 14 2 5	37,4000 37,4000 37,4000 37,4000	2 3 1 4	177 391 400 323	36.8500 36.8000 36.7500 36.7000	37.5000 37.6000 37.7500 37.8000	200 498 566 103	1 1 3 3
CREOTECH	642,0000	17:01	5	596.00	7.36 %	48	642.0000	644.0000	12	12	7 478	[+]
CRI	596.00 644.00	537.0000 655.0000	17:00 17:00 17:00 17:00	7 1 2 4	642,0000 642,0000 642,0000 642,0000	1 1 2 2	2 138 20 21	641.0000 639.0000 636.0000 633.0000	645.0000 646.0000 647.0000 648.0000	67 7 5 20	4 2 1 3
CYBERFLKS	186,6000	17:00	10	178.00	7.24 %	100	185.6000	186.6000	2	34	6 305	[+]
CBF	178.00 188.20	160.2000 195.8000	17:00 17:00 17:00 17:00	18 61 26 5	186,6000 186,6000 186,6000 186,6000	1 3 9 3	122 4 675 167	185.4000 185.2000 185.0000 184.8000	187.0000 187.4000 187.6000 187.8000	1098 70 285 268	3 1 2 1
LIBET	1,3650	10:33	366	1.36	6.64 %	6	1.2900	1.3600	3873	2	3	[+]
LBT	1.36 1.37	1.2250 1.4950	09:33 09:33 09:18 09:00	1109 361 129 10	1,3650 1,3600 1,3600 1,3600	1 1 1 1	500 1096 1869 2	1.2850 1.2800 1.2750 1.2700	1.3650 1.3700 1.3750 1.3800	8042 1606 280 470	2 1 1 1
ASBIS	42,0000	17:00	100	39.48	6.33 %	73	41.9800	42.0200	1600	249	10 263	[+]
ASB	39.48 42.10	35.5400 43.4200	17:00 17:00 17:00 17:00	69 3 28 91	42,0000 42,0000 42,0000 42,0000	1 1 3 1	3 3 204 3	41.9200 41.8600 41.8000 41.7400	42.0800 42.1000 42.1200 42.1600	165 2023 5 221	2 6 1 2
GENOMTEC	4,8950	16:36	2	4.62	5.95 %	1052	4.8100	4.8900	648	105	513	[+]
GMT	4.62 5.06	4.1600 5.0800	16:36 16:35 16:35 16:31	28 476 24 4	4,8900 4,8100 4,8150 4,8150	1 2 3 1	3751 2350 8236 4896	4.7900 4.7500 4.7400 4.7300	4.9000 4.9150 4.9450 4.9500	1898 482 233 800	1 1 1 1
SANTANDER	42,9000	16:42	2	40.20	5.82 %	33	42.1000	42.9000	40	4	158	[+]
SAN	40.20 42.90	36.1800 44.2200	15:50 14:15 14:14 14:03	1 70 29 10	42,5100 42,2450 42,1300 42,0000	1 1 2 3	24 39 36 71	41.7450 40.8000 40.7700 40.3000	43.4350 43.4400 43.5000 45.0000	32 21 168 100	1 1 1 1
FON	1,9400	16:32	1	1.94	5.43 %	736	1.8500	1.9300	700	0	0	[+]
FON	1.94 1.94	1.7500 2.1300	16:17 12:44 09:41 09:19	450 50 374 609	1,8400 1,8400 1,8100 1,8100	1 1 2 1	657 1017 1323 1600	1.8150 1.8100 1.8000 1.7700	1.9400 1.9450 1.9550 1.9600	889 800 800 500	1 1 1 1
CREEPYJAR	662,0000	17:00	2	630.00	5.41 %	4	658.0000	662.0000	54	3	2 065	[+]
CRJ	622.00 672.00	568.0000 692.0000	17:00 17:00 17:00 17:00	1 3 1 1	662,0000 662,0000 662,0000 662,0000	2 1 5 3	11 2 74 1374	656.0000 654.0000 652.0000 650.0000	666.0000 668.0000 670.0000 672.0000	3 44 135 100	1 3 6 4
SIMFABRIC	1,7180	16:27	100	1.59	5.40 %	404	1.6560	1.7160	1000	171	296	[+]
SIM	1.52 1.85	1.5740 1.9220	16:19 15:47 15:47 15:47	80 10 144 856	1,7180 1,7180 1,6800 1,6800	1 2 1 1	987 2117 3800 1077	1.6400 1.6380 1.6340 1.6280	1.7180 1.7200 1.7220 1.7320	1304 11873 650 1500	2 2 1 1
SHOPER	43,5000	17:00	10	42.50	5.33 %	6	43.5000	44.0000	51	41	1 798	[+]
SHO	41.90 44.60	38.3000 46.7000	17:00 17:00 17:00 17:00	53 120 23 68	43,5000 43,5000 43,5000 43,5000	1 1 3 1	10 252 377 10	43.4000 43.3000 43.2000 43.1000	44.4000 44.5000 44.6000 44.7000	95 961 756 150	1 5 3 3
MLSYSTEM	17,0600	16:49	4	16.30	5.31 %	165	16.8400	17.0600	186	10	163	[+]
MLS	16.30 17.18	14.6800 17.9200	16:49 16:09 16:09 15:52	26 224 111 3	17,0400 17,0400 17,0200 16,8200	1 1 1 3	247 460 3 2951	16.8200 16.8000 16.7600 16.7000	17.0800 17.1000 17.1200 17.1400	1268 180 102 265	2 2 1 2
ARTIFEX	15,0400	17:00	1	14.32	5.17 %	250	14.6400	15.0400	199	4	57	[+]
ART	14.30 15.10	12.9000 15.7400	17:00 17:00 16:46 16:38	19 180 96 4	15,0400 15,0400 14,7200 14,7200	2 1 1 2	130 119 199 195	14.5200 14.5000 14.4600 14.4400	15.0800 15.1000 15.2000 15.2800	1075 857 200 299	2 1 1 1
CDPROJEKT	247,8000	17:02	30	236.00	5.09 %	14	247.4000	247.8000	654	408	99 699	[+]
CDR	236.00 247.80	212.4000 259.6000	17:00 17:00 17:00 17:00	189 1 17 9	247,8000 247,8000 247,8000 247,8000	1 1 1 1	2 2 100 3	247.1000 246.8000 246.5000 246.2000	247.9000 248.0000 248.1000 248.2000	293 4864 174 332	6 18 3 4
IMMOBILE	4,3700	17:00	1	4.11	5.05 %	13	4.3700	4.3900	420	14	61	[+]
GKI	4.11 4.40	3.7000 4.5200	16:34 14:55 14:55 14:47	300 200 2 41	4,3900 4,4000 4,4000 4,3700	1 1 1 2	20 200 500 4371	4.3500 4.3200 4.3000 4.2000	4.4000 4.4100 4.4400 4.4500	148 200 309 968	1 1 1 1
PCFGROUP	3,5700	17:03	410	3.42	5.00 %	602	3.5200	3.5700	13562	15	51	[+]
PCF	3.42 3.60	3.0800 3.7600	17:00 17:00 17:00 17:00	189 425 75 111	3,5700 3,5700 3,5700 3,5700	2 2 1 1	622 3500 700 345	3.5100 3.5000 3.4700 3.4650	3.5800 3.5850 3.5950 3.6000	159 1000 167 1500	1 1 1 1
UNIMOT	148,0000	17:04	107	141.20	4.96 %	1171	147.6000	148.0000	1076	10	1 512	[+]
UNT	141.20 148.00	127.2000 155.2000	17:04 17:04 17:04 17:00	80 20 6 3	148,0000 148,0000 148,0000 148,0000	5 2 1 1	178 21 12 5	147.0000 146.8000 146.4000 146.2000	148.2000 148.4000 148.6000 148.8000	182 10 10 216	5 1 1 4
TALEX	19,1000	09:03	2	19.10	4.95 %	630	18.1000	19.1000	335	0	0	[+]
TLX	19.10 19.10	17.2000 21.0000	09:03 09:03 09:03 09:03	2 2 2 2	19,1000 19,1000 19,1000 19,1000	2 2 1 1	182 122 60 30	18.0000 17.9000 17.6000 17.3000	19.2000 19.3000 19.5000 19.8000	65 110 150 538	1 1 1 2
POLIMEXMS	8,7300	17:03	114	8.30	4.93 %	753	8.7300	8.7400	8487	2 001	17 188	[+]
PXM	8.20 8.86	7.4700 9.1300	17:03 17:03 17:03 17:03	350 200 1721 163	8,7300 8,7300 8,7300 8,7300	2 3 3 2	96 47096 97 96	8.7100 8.7000 8.6900 8.6700	8.7500 8.7600 8.7700 8.7800	16250 60 10716 2477	8 1 2 5
HARPER	6,0000	17:00	800	5.68	4.90 %	100	5.9400	6.0200	201	11	63	[+]
HRP	5.68 6.08	5.1200 6.2400	16:49 16:47 16:34 16:34	1 800 140 110	6,0800 5,9400 6,0800 6,0800	1 1 1 1	700 900 9580 6808	5.9200 5.9000 5.8800 5.8600	6.0800 6.1200 6.1400 6.1600	412 1300 1290 30290	1 2 2 2
ECHO	5,3000	17:00	340	5.02	4.74 %	404	5.2800	5.3000	291	28	148	[+]
ECH	5.02 5.38	4.5200 5.5200	17:00 17:00 17:00 17:00	195 22 5 1	5,3000 5,3000 5,3000 5,3000	2 1 1 1	13 200 7 6	5.2400 5.2000 5.1800 5.1600	5.3400 5.3600 5.3800 5.4400	7 925 1219 437	1 2 3 2
DIGITANET	158,0000	17:01	20	151.00	4.64 %	84	155.6000	158.0000	340	8	1 308	[+]
DIG	151.00 159.60	136.0000 166.0000	17:00 17:00 17:00 17:00	1 99 2 3	158,0000 158,0000 158,0000 158,0000	1 2 2 1	53 54 109 59	155.4000 155.2000 155.0000 154.8000	158.6000 158.8000 159.0000 159.2000	224 19 152 162	3 1 3 4
UNIBEP	15,8500	16:48	63	15.30	4.62 %	4450	15.8000	15.8500	5900	6	89	[+]
UNI	15.30 15.85	13.8000 16.8000	16:47 16:47 16:46 16:40	7 63 63 4	15,8500 15,8500 15,8500 15,8000	4 3 6 3	738 764 82 52	15.6000 15.5500 15.5000 15.4500	15.9000 15.9500 16.0000 16.0500	881 59 103 2	3 3 3 1
SNIEZKA	84,8000	16:48	14	84.20	4.43 %	34	83.8000	84.8000	4	0	27	[+]
SKA	82.60 85.60	75.8000 92.6000	14:17 12:08 10:50 10:47	12 1 15 1	84,8000 83,4000 84,6000 84,6000	1 1 1 2	18 20 150 67	83.0000 81.6000 81.0000 80.6000	85.0000 85.2000 85.4000 85.6000	82 38 20 20	1 2 1 1
SFINKS	0,4240	15:22	20	0.41	4.43 %	402	0.4180	0.4230	445	11	4	[+]
SFS	0.41 0.42	0.3660 0.4460	15:21 15:20 15:20 14:33	700 50 100 1350	0,4240 0,4240 0,4180 0,4180	1 3 1 2	2000 5500 200 1053	0.4090 0.4080 0.4070 0.4060	0.4240 0.4250 0.4280 0.4290	2883 5000 2000 5200	1 1 1 1
AUTOPARTN	18,0000	17:00	415	17.24	4.41 %	6	17.9600	18.0000	1534	229	4 114	[+]
APR	17.24 18.14	15.5200 18.9600	17:00 17:00 17:00 17:00	128 3 136 7	18,0000 18,0000 18,0000 18,0000	1 1 1 2	30 2 936 129	17.9000 17.8800 17.8400 17.8000	18.0200 18.0400 18.0600 18.0800	1086 482 22 1027	4 4 2 4
SYGNITY	71,6000	17:00	4	70.00	4.37 %	667	71.0000	71.6000	114	10	691	[+]
SGN	69.00 71.60	63.0000 77.0000	17:00 17:00 16:49 16:49	2 1 115 102	71,6000 71,6000 71,0000 71,0000	2 3 1 1	325 333 88 88	70.2000 70.0000 69.8000 69.6000	71.8000 72.0000 72.8000 73.0000	84 759 200 1082	1 9 1 3
VRGSA	4,9500	17:02	21675	4.75	4.21 %	7	4.7900	4.9500	22000	88	426	[+]
VRG	4.75 4.95	4.2800 5.2200	17:00 17:00 17:00 17:00	64 100 400 350	4,9500 4,9500 4,9500 4,9500	1 1 3 1	74 310 223 4	4.7700 4.7600 4.7500 4.7400	4.9600 4.9700 4.9800 4.9900	320 940 20 265	2 2 1 1
DADELO	76,8000	17:00	2	75.60	4.07 %	409	76.0000	76.8000	612	7	497	[+]
DAD	74.80 76.80	68.2000 83.0000	16:49 16:48 16:47 16:47	244 70 1 3	76,6000 76,6000 76,6000 76,6000	2 4 1 2	116 288 58 205	75.8000 75.4000 75.2000 75.0000	77.0000 77.2000 77.4000 77.6000	270 350 37 180	4 1 1 3
PKPCARGO	13,4000	17:03	910	12.88	4.04 %	1000	13.3700	13.4600	101	117	1 553	[+]
PKP	12.88 13.56	11.6000 14.1600	17:00 17:00 17:00 17:00	12 396 578 12	13,4000 13,4000 13,4000 13,4000	1 1 1 1	70 1 710 972	13.3600 13.3500 13.3100 13.3000	13.4800 13.5000 13.5200 13.5400	290 2747 20 130	2 2 1 1
BOWIM	5,7000	16:34	50	5.54	4.01 %	48	5.6200	5.6800	360	10	56	[+]
BOW	5.54 5.74	4.9900 6.0800	16:33 15:46 15:17 14:39	2 200 245 300	5,7000 5,6200 5,7000 5,7000	1 2 1 1	1400 750 400 55	5.6000 5.5200 5.5000 5.4800	5.7000 5.7200 5.7400 5.7600	1179 351 1529 2642	4 3 3 4
PATENTUS	3,1800	16:45	11	3.02	3.92 %	450	3.1000	3.1800	3227	9	27	[+]
PAT	3.02 3.18	2.7200 3.3200	15:50 15:50 15:48 15:48	87 170 280 339	3,1700 3,1600 3,1600 3,1600	1 2 1 1	276 460 450 1500	3.0900 3.0800 3.0600 3.0500	3.1900 3.2000 3.2200 3.2300	130 420 7510 2088	1 1 2 1
ALIOR	113,8500	17:00	132	109.60	3.88 %	940	113.8500	113.9000	382	447	50 483	[+]
ALR	109.60 114.45	98.6400 120.5500	17:00 17:00 17:00 17:00	149 307 125 236	113,8500 113,8500 113,8500 113,8500	3 2 2 2	229 134 1516 830	113.8000 113.7500 113.7000 113.6000	114.0500 114.1000 114.2000 114.2500	408 30 513 37	1 1 5 1
KRKA	972,0000	17:00	1	952.00	3.85 %	5	970.0000	972.0000	35	0	51	[+]
KRK	928.00 1,020.00	858.0000 1045.0000	13:11 11:24 11:12 11:12	1 2 5 1	982,0000 978,0000 970,0000 970,0000	1 1 2 2	10 3 6 9	964.0000 956.0000 940.0000 928.0000	980.0000 988.0000 1005.0000 1010.0000	5 1 11 1	1 1 2 1
INGBSK	392,5000	17:03	1	378.00	3.84 %	1	390.0000	392.5000	717	42	16 220	[+]
ING	377.50 396.50	340.5000 415.5000	17:00 17:00 17:00 17:00	15 21 16 16	392,5000 392,5000 392,5000 392,5000	1 1 3 2	10 1816 187 54	389.5000 389.0000 388.0000 387.5000	395.0000 396.5000 397.0000 398.0000	35 149 164 75	2 2 4 1
FEERUM	14,9000	17:00	2	13.95	3.83 %	461	13.5000	14.9000	45	5	63	[+]
FEE	13.60 14.90	12.6000 15.3000	15:47 15:47 15:47 15:47	99 100 100 100	14,2000 14,2000 14,2000 14,2000	1 1 1 1	20 200 600 200	13.3000 12.8000 12.7000 12.6500	14.9500 15.0000 15.0500 15.1000	229 500 350 300	2 1 1 1
ENELMED	21,8000	17:00	1	22.00	3.81 %	207	20.6000	21.8000	9	0	2	[+]
ENE	21.60 22.00	19.8000 24.2000	12:21 10:36 09:02 15:24	86 12 1 270	21,6000 21,6000 22,0000 21,0000	1 1 1 1	70 30 65 100	20.4000 20.0000 19.8000 19.3000	22.0000 22.4000 22.6000 22.8000	84 28 70 575	1 1 1 2
VOTUM	46,5000	17:00	3	45.05	3.79 %	1	46.3500	46.5000	49	10	469	[+]
VOT	44.90 46.60	40.5500 49.5500	17:00 17:00 16:48 16:46	40 3 60 334	46,5000 46,5000 46,5000 46,5000	3 3 5 2	90 108 3850 28	46.1000 46.0500 46.0000 45.9000	46.5500 46.6000 46.6500 46.8500	501 1591 95 63	3 1 1 1
NEWAG	110,0000	17:03	100	105.60	3.77 %	1	109.6000	110.0000	1644	26	2 795	[+]
NWG	105.60 111.40	95.1000 116.0000	17:03 17:03 17:00 17:00	9 90 9 19	110,0000 110,0000 110,0000 110,0000	3 2 6 2	99 113 400 335	109.4000 109.2000 109.0000 108.8000	110.2000 110.4000 110.6000 110.8000	10 179 11 168	1 1 1 2
KGHM	310,7000	17:03	24	306.00	3.74 %	19	310.7000	310.8000	378	949	295 640	[+]
KGH	306.00 316.30	275.4000 336.6000	17:03 17:03 17:01 17:01	141 5 98 100	310,7000 310,7000 310,7000 310,7000	1 1 2 2	627 313 631 1040	310.6000 310.5000 310.3000 310.0000	310.9000 311.0000 311.1000 311.2000	461 4842 4521 536	2 5 2 4
PRAGMAINK	2,8000	15:52	150	2.72	3.70 %	350	2.7200	2.8000	1427	2	5	[+]
PRI	2.72 2.88	2.4600 2.9800	13:06 13:06 13:06 13:06	84 50 25 225	2,8800 2,8800 2,8600 2,8400	1 1 1 2	380 1000 100 320	2.6800 2.6600 2.6200 2.6000	2.8200 2.8400 2.8600 2.8800	20 20 20 20	1 1 1 1
FORTE	22,4000	16:48	13	21.20	3.70 %	1	22.3000	22.4000	449	3	72	[+]
FTE	21.20 22.40	19.1000 23.3000	16:48 16:48 16:48 16:48	10 23 80 50	22,4000 22,3000 22,3000 22,3000	1 2 6 2	1 112 2499 112	22.0000 21.9000 21.8000 21.7000	22.5000 22.6000 22.7000 22.8000	350 110 812 1943	3 2 1 3
GRODNO	14,0500	16:49	1	13.35	3.69 %	2	13.9000	14.0500	1	9	128	[+]
GRN	13.35 14.20	12.0500 14.6500	16:31 15:44 15:42 15:42	80 417 83 217	13,9500 13,7500 13,7500 13,7500	2 1 2 2	401 3500 1306 463	13.8500 13.8000 13.7500 13.7000	14.1000 14.1500 14.2000 14.3000	1691 411 593 1500	2 2 2 4
KOGENERA	75,8000	17:02	111	73.20	3.69 %	16	75.4000	75.9000	492	15	1 113	[+]
KGN	72.80 77.00	65.9000 80.5000	17:00 17:00 17:00 17:00	119 145 2 11	75,8000 75,8000 75,8000 75,8000	1 1 2 7	99 99 222 604	75.3000 75.2000 75.1000 75.0000	76.2000 76.3000 76.4000 76.6000	230 90 90 187	1 1 1 2
FERRO	31,0000	17:00	19	29.80	3.68 %	4	30.2000	31.0000	1418	6	174	[+]
FRO	29.80 31.00	26.9000 32.7000	17:00 17:00 17:00 17:00	10 13 35 17	31,0000 31,0000 31,0000 31,0000	1 9 3 9	2 582 178 529	30.1000 30.0000 29.9000 29.8000	31.1000 31.2000 31.3000 31.4000	698 279 300 186	4 6 1 5
ADIUVO	0,6200	15:46	38	0.62	3.68 %	200	0.6020	0.6200	7861	11	7	[+]
ADV	0.60 0.62	0.5580 0.6820	15:04 15:03 11:21 11:04	1746 654 2571 661	0,6000 0,6180 0,6180 0,6180	2 1 1 1	1254 50 50 50	0.6000 0.5980 0.5960 0.5920	0.6360 0.6480 0.6500 0.6520	1889 1200 10000 1898	1 1 1 3
BLOOBER	24,3500	17:04	233	23.50	3.62 %	200	24.3000	24.4000	231	19	449	[+]
BLO	23.50 24.40	21.1500 25.8500	17:00 17:00 17:00 17:00	54 20 1 125	24,3500 24,3500 24,3500 24,3500	2 4 1 2	141 1183 500 1000	24.0500 24.0000 23.9500 23.9000	24.4500 24.5000 24.6000 24.6500	542 308 412 300	3 3 2 1
DECORA	74,8000	17:00	8	72.20	3.60 %	6	74.6000	74.8000	24	1	104	[+]
DCR	72.20 75.20	65.0000 79.4000	16:45 16:38 16:28 16:26	29 1 5 1	74,8000 74,8000 74,6000 74,6000	1 1 1 1	20 77 30 21	74.4000 74.0000 73.8000 73.6000	75.0000 75.2000 76.0000 76.4000	50 12 48 20	1 1 1 1
SKARBIEC	31,9000	16:49	44	30.80	3.57 %	47	31.8000	31.9000	128	3	112	[+]
SKH	30.80 32.50	27.8000 33.8000	16:47 16:35 16:32 15:13	3 20 40 15	31,8000 31,9000 32,0000 32,1000	1 2 2 3	76 81 2 61	31.7000 31.6000 31.5000 31.4000	32.0000 32.1000 32.3000 32.4000	161 1985 9 337	1 1 1 3
PKOBP	88,2400	17:01	20	85.00	3.57 %	130	88.2400	88.2800	1510	4 441	388 959	[+]
PKO	85.00 88.62	76.5000 93.5000	17:00 17:00 17:00 17:00	2321 2396 2392 99	88,2400 88,2400 88,2400 88,2400	2 3 3 3	315 2514 4885 3396	88.2200 88.2000 88.1800 88.1600	88.3000 88.3400 88.3600 88.4000	500 3826 2347 10466	1 2 2 3
KETY	1 059,0000	17:00	11	1,023.00	3.52 %	2	1053.0000	1059.0000	6	13	13 387	[+]
KTY	1,023.00 1,059.00	921.0000 1125.0000	17:00 17:00 17:00 17:00	17 17 17 17	1 059,0000 1 059,0000 1 059,0000 1 059,0000	1 2 1 1	3 222 60 2	1051.0000 1050.0000 1048.0000 1047.0000	1060.0000 1061.0000 1062.0000 1063.0000	17 158 127 115	6 2 6 3
MILKILAND	1,7700	16:37	50	1.72	3.51 %	1300	1.7400	1.7700	23368	35	62	[+]
MLK	1.72 1.78	1.5500 1.8900	16:35 16:35 16:20 15:44	84 116 852 568	1,7350 1,7400 1,7700 1,7700	2 3 2 3	5416 1955 1005 1053	1.7350 1.7300 1.7250 1.7200	1.7800 1.7900 1.8000 1.8100	6 1750 20434 2882	2 2 3 1
FASING	14,9000	17:00	50	14.80	3.47 %	530	14.2000	14.9000	454	1	12	[+]
FSG	14.20 14.90	13.4000 16.2000	12:35 12:01 11:54 09:10	8 657 10 100	14,2000 14,6000 14,6000 14,8000	1 1 1 1	1000 227 400 150	13.8000 13.5000 13.0000 12.8000	15.0000 15.2000 15.7000 15.9000	75 230 235 80	1 1 1 1
MLPGROUP	90,0000	17:00	32	87.00	3.45 %	98	90.0000	90.8000	9	1	62	[+]
MLG	87.00 92.80	78.4000 95.6000	17:00 17:00 17:00 14:54	27 50 23 1	90,0000 90,0000 90,0000 91,0000	1 1 1 1	7 12 35 30	89.0000 88.8000 88.6000 88.2000	91.0000 91.6000 92.2000 92.8000	33 10 90 82	2 1 1 1
DEVELIA	9,4000	17:00	332	9.00	3.41 %	1797	9.4000	9.4500	2502	122	1 136	[+]
DVL	8.97 9.46	8.1000 9.9000	17:00 17:00 17:00 17:00	74 2 18 80	9,4000 9,4000 9,4000 9,4000	2 1 2 2	553 1781 1217 1801	9.3700 9.3500 9.3400 9.3300	9.4600 9.4700 9.4800 9.4900	220 2120 693 1781	1 1 2 1
MBANK	976,2000	17:00	9	950.00	3.37 %	67	976.2000	976.6000	53	24	23 349	[+]
MBK	950.00 982.00	855.0000 1045.0000	17:00 17:00 17:00 17:00	18 2 15 65	976,2000 976,2000 976,2000 976,2000	1 1 1 1	10 17 234 51	975.6000 970.0000 969.0000 968.2000	978.0000 979.0000 980.0000 981.0000	45 7 14 2	1 3 4 1
GREENX	2,4100	17:04	21	2.36	3.26 %	522	2.4060	2.4100	3428	576	1 382	[+]
GRX	2.36 2.44	2.1240 2.5960	17:01 17:00 17:00 17:00	1151 1002 347 848	2,4100 2,4100 2,4100 2,4100	1 1 1 1	655 566 550 533	2.4040 2.4020 2.4000 2.3960	2.4200 2.4220 2.4260 2.4280	2000 598 417 1028	2 1 2 2
PZU	66,5400	17:00	1386	64.50	3.26 %	883	66.5200	66.5400	3359	2 450	161 994	[+]
PZU	64.50 66.70	58.0600 70.9400	17:00 17:00 17:00 17:00	5694 20 15 20	66,5400 66,5400 66,5400 66,5400	1 2 1 1	1018 1400 970 1318	66.5000 66.4800 66.4600 66.4400	66.5600 66.5800 66.6000 66.6200	1842 4789 18719 1643	4 3 6 4
PHARMENA	3,2000	15:41	5	3.10	3.23 %	3069	3.1400	3.2000	471	1	2	[+]
PHR	3.10 3.21	2.7900 3.4100	15:38 15:37 15:03 14:39	5 5 6 5	3,2000 3,2100 3,1400 3,2000	1 2 1 1	400 9 4 277	3.1100 3.1000 3.0900 3.0200	3.2100 3.2200 3.2500 3.2600	240 105 1 630	1 1 1 2
IFSA	0,1450	17:00	1500	0.15	3.20 %	1737	0.1420	0.1450	28490	114	16	[+]
IFR	0.14 0.15	0.1235 0.1665	16:48 16:45 15:30 14:41	24 1000 200 5000	0,1420 0,1440 0,1440 0,1420	3 2 1 3	25077 60441 4000 25000	0.1410 0.1400 0.1390 0.1360	0.1475 0.1545 0.1550 0.1555	391 3200 25978 11245	1 1 1 2
IZOLACJA	4,2000	17:00	2	4.07	3.19 %	1000	4.0200	4.2000	14937	2	8	[+]
IZO	4.07 4.20	3.6700 4.4700	11:57 09:03 09:03 09:03	1850 1 6 5	4,0800 4,2000 4,0700 4,0700	1 1 1 1	703 51 700 3108	4.0100 3.9600 3.8700 3.8100	4.2200 4.2300 4.3400 4.4100	367 762 325 310	1 1 1 1
NOCTILUCA	90,8000	17:00	5	88.20	3.18 %	59	90.0000	90.8000	31	3	249	[+]
NCL	88.20 92.00	79.4000 97.0000	16:49 16:30 16:28 16:27	13 22 10 12	90,8000 90,0000 90,0000 89,8000	3 1 4 1	130 1 145 112	89.8000 89.6000 89.0000 88.6000	91.0000 91.2000 91.6000 91.8000	328 41 45 17	2 2 2 1
UNICREDIT	292,3000	14:53	10	282.00	3.14 %	12	281.9500	320.0000	10	0	52	[+]
UCG	282.00 294.70	253.8000 310.2000	14:14 13:46 13:46 13:45	6 9 49 1	294,7000 292,0000 292,0000 291,0000	1 1 2 1	89 6 20 7	280.0000 270.0500 270.0000 261.9000	366.0000 439.0000 560.0000 0.0000	2 2 1 0	1 1 1 0
BORYSZEW	4,9600	17:00	63	4.80	3.12 %	6078	4.9200	4.9600	571	79	388	[+]
BRS	4.79 4.97	4.3200 5.2800	17:00 17:00 17:00 17:00	49 42 31 54	4,9600 4,9600 4,9600 4,9600	1 3 2 2	304 3204 411 2102	4.9100 4.9000 4.8900 4.8800	4.9800 4.9900 5.0000 5.0200	18 2157 2267 50	2 4 6 1
COALENERG	2,6900	17:00	1000	2.58	3.07 %	700	2.6500	2.6900	1171	49	131	[+]
CLE	2.56 2.71	2.3300 2.8300	17:00 17:00 17:00 16:36	20 809 191 19	2,6900 2,6900 2,6900 2,6900	1 4 1 2	750 3149 100 2270	2.6400 2.6300 2.6100 2.6000	2.7000 2.7100 2.7200 2.7500	11411 3394 5693 5382	3 2 3 2
WIRTUALNA	57,7000	17:00	36	55.80	3.04 %	14	57.4000	57.7000	131	15	846	[+]
WPL	55.80 58.00	50.3000 61.3000	17:00 17:00 17:00 17:00	7 1 4 8	57,7000 57,7000 57,7000 57,7000	2 1 2 3	207 547 22 292	57.3000 57.2000 57.1000 57.0000	57.8000 58.0000 58.1000 58.2000	300 404 50 321	2 5 2 2
COMPERIA	4,8000	15:35	1487	4.80	3.00 %	493	4.6600	4.8000	1600	4	19	[+]
CPL	4.80 5.00	4.3200 5.2500	15:35 15:33 15:12 15:19	400 500 1600 42	4,8000 5,0000 4,8000 4,6600	1 1 1 1	540 806 1700 600	4.6400 4.6200 4.6000 4.5200	5.5000 5.8500 5.9000 6.0000	250 511 688 250	1 2 2 1
SYNEKTIK	296,0000	17:00	53	289.60	2.99 %	44	296.0000	296.6000	12	29	8 650	[+]
SNT	288.00 299.00	260.8000 318.4000	17:00 17:00 17:00 17:00	8 108 51 22	296,0000 296,0000 296,0000 296,0000	1 2 3 2	120 7 37 6	295.0000 294.8000 294.6000 294.4000	297.0000 297.4000 297.8000 298.0000	12 12 12 55	2 2 2 1
VOXEL	132,2000	17:00	1	127.00	2.96 %	23	131.0000	132.2000	24	3	353	[+]
VOX	126.40 132.20	114.4000 139.6000	16:46 16:33 16:33 16:30	12 38 35 15	132,0000 132,0000 132,0000 132,0000	1 1 1 5	15 20 10 102	130.8000 130.4000 130.2000 130.0000	132.4000 132.6000 132.8000 134.0000	10 10 31 30	2 2 4 2
TRAKCJA	4,2000	17:03	40	4.02	2.94 %	3000	4.1700	4.2000	77170	307	1 275	[+]
TRK	3.94 4.25	3.6200 4.4200	17:00 17:00 17:00 17:00	1000 1353 1647 74	4,2000 4,2000 4,2000 4,2000	3 6 5 4	1533 6680 4350 4830	4.1650 4.1600 4.1500 4.1400	4.2100 4.2150 4.2300 4.2400	19989 1000 4123 6193	1 1 5 5
RAWLPLUG	14,0000	17:00	6	13.90	2.94 %	700	14.0000	14.1500	1	1	11	[+]
RWL	13.25 14.00	12.5500 15.2500	16:27 16:27 14:44 14:42	64 230 200 95	14,0000 13,9000 13,7000 13,9000	3 4 2 1	942 453 557 1000	13.7000 13.3000 13.2500 13.1000	14.2000 14.2500 14.3000 14.4500	100 214 200 140	1 2 1 1
POLTREG	24,6000	17:04	40	25.30	2.93 %	219	24.3000	24.6000	51	0	7	[+]
PTG	23.90 25.30	22.8000 27.8000	17:00 16:40 16:16 15:55	9 3 59 81	24,6000 24,3000 24,7000 24,7000	2 3 5 2	195 78 861 74	24.2000 24.1000 24.0000 23.9000	24.7000 24.9000 25.0000 25.1000	339 140 300 151	1 1 1 2
ARLEN	32,6800	17:00	7	32.20	2.93 %	818	31.7900	32.6800	28	2	71	[+]
ARL	31.79 32.97	28.9800 35.4200	17:00 16:39 16:39 16:39	3 232 80 62	32,6800 31,7900 31,8000 31,8200	5 1 4 1	344 65 393 70	31.7500 31.7400 31.7000 31.6500	32.7000 32.7400 32.7450 32.7700	18 10 50 17	1 1 1 1
GRUPAAZOTY	16,2000	17:01	46	15.75	2.92 %	47	16.1700	16.2000	735	285	4 600	[+]
ATT	15.75 16.40	14.1800 17.3200	17:01 17:01 17:00 17:00	66 148 52 313	16,2000 16,2000 16,2000 16,2000	2 2 3 3	787 47 173 1048	16.1600 16.1500 16.1200 16.0800	16.2200 16.2400 16.2600 16.2700	1640 1640 1640 1	1 1 1 1
ASMGROUP	0,2840	17:04	1375	0.27	2.90 %	2525	0.2840	0.2860	12317	215	59	[+]
ASM	0.26 0.28	0.2440 0.2960	17:04 17:00 17:00 17:00	2500 1125 100 109	0,2840 0,2840 0,2840 0,2840	1 2 2 3	4000 3837 36792 5733	0.2820 0.2740 0.2700 0.2680	0.2880 0.2900 0.2920 0.2940	5218 25258 289 4094	3 6 2 2
CIGAMES	2,3550	17:00	149	2.31	2.84 %	3816	2.3300	2.3550	2351	127	296	[+]
CIG	2.31 2.36	2.0800 2.5400	17:00 17:00 17:00 17:00	2 600 1567 182	2,3550 2,3550 2,3550 2,3550	1 1 5 1	10000 1500 24291 250	2.3250 2.3200 2.3100 2.3050	2.3600 2.3650 2.3700 2.3750	12000 1090 13139 968	4 2 5 2
PLAZACNTR	3,1300	17:00	250	3.05	2.79 %	622	3.0200	3.1300	220	20	60	[+]
PLZ	2.95 3.13	2.7450 3.3450	17:00 16:49 16:48 16:48	27 13 978 511	3,1300 3,1300 3,0200 3,0250	1 1 1 1	511 1211 100 411	3.0150 3.0050 3.0000 2.9900	3.1400 3.1500 3.1700 3.1800	511 1100 702 1011	1 2 1 2
ZREMB	10,6200	17:00	219	10.22	2.71 %	288	10.6200	10.6800	301	58	614	[+]
ZRE	10.22 10.86	9.2000 11.2400	17:00 17:00 17:00 17:00	121 200 81 4	10,6200 10,6200 10,6200 10,6200	3 8 1 1	690 2671 10 352	10.6000 10.5000 10.4800 10.4600	10.7600 10.7800 10.8000 10.8600	1250 440 1000 2662	1 2 1 3
PKNORLEN	117,8000	17:03	2	114.06	2.68 %	2320	117.7000	117.8000	49	2 376	277 366	[+]
PKN	113.90 117.90	102.6600 125.4600	17:03 17:02 17:02 17:02	18 2 91 39	117,8000 117,8000 117,8000 117,8000	1 1 1 1	3397 100 322 405	117.6800 117.6600 117.6400 117.6200	117.8400 117.8600 117.8800 117.9000	1572 11300 50 3706	4 4 1 5
MAXCOM	4,9900	10:03	3	4.86	2.67 %	3	4.8600	4.9400	2	0	0	[+]
MXC	4.86 4.99	4.3800 5.3400	10:03 10:03 10:03 10:03	3 3 3 7	4,9900 4,9900 4,9600 4,9600	1 4 1 3	3 24 3 9	4.8500 4.8300 4.8100 4.8000	4.9500 4.9600 4.9700 4.9800	3 3 3 6	1 1 1 2
IPOPEMA	4,6800	16:45	1	4.57	2.63 %	670	4.4600	4.6800	319	15	66	[+]
IPE	4.45 4.74	4.1200 5.0200	16:40 14:46 14:45 13:45	330 1399 1000 1	4,4600 4,4500 4,4600 4,4500	1 1 1 1	1400 2000 500 1	4.4500 4.3500 4.3400 4.2700	4.6900 4.7100 4.7200 4.7400	400 400 2947 389	1 1 1 1
MBWS	11,7000	09:02	2	11.70	2.63 %	1000	7.0000	11.7000	59	0	0	[+]
MBW	11.70 11.70	10.5500 12.8500	09:01 09:01 09:00 09:01	58 2 2 2	11,4000 11,7000 11,7000 11,7000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	11.8000 12.5000 13.0000 15.0000	67 16 168 220	1 1 1 1
LPP	20 080,0000	17:03	1	19,730.00	2.63 %	7	20080.0000	20090.0000	5	3	56 523	[+]
LPP	19,700.00 20,090.00	17760.0000 21700.0000	17:01 17:00 17:00 17:00	1 3 2 1	20 080,0000 20 080,0000 20 080,0000 20 080,0000	2 1 1 1	7 3 1 4	20010.0000 20000.0000 19995.0000 19980.0000	20100.0000 20110.0000 20120.0000 20130.0000	16 17 2 20	7 3 1 3
TRANSPOL	7,1800	17:00	260	6.96	2.57 %	1040	7.1800	7.2000	840	15	103	[+]
TRN	6.60 7.18	6.2800 7.6400	16:44 16:32 16:32 16:14	100 45 100 500	7,1800 6,8600 6,8800 7,1800	1 1 1 1	100 1250 150 750	6.9800 6.9600 6.8000 6.4800	7.3000 7.3400 7.4000 7.4600	2070 300 602 200	4 1 2 1
HUUUGE	24,1500	17:00	89	23.80	2.55 %	2680	24.0500	24.1500	911	17	399	[+]
HUG	23.80 24.30	21.4500 26.1500	17:00 17:00 17:00 16:49	7 9 1 94	24,1500 24,1500 24,1500 24,1000	2 3 1 1	910 87 406 40	24.0000 23.8000 23.7000 23.6000	24.2000 24.3000 24.4000 24.4500	200 452 150 1650	1 2 2 2
4MASS	4,6500	17:00	35	4.52	2.54 %	272	4.5800	4.6500	1857	30	141	[+]
4MS	4.52 4.75	4.0700 4.9700	17:00 17:00 16:47 16:47	15 150 85 100	4,6500 4,6500 4,6300 4,6300	1 1 1 3	231 1159 187 1250	4.5750 4.5700 4.5600 4.5500	4.6900 4.7000 4.7100 4.7150	690 220 799 100	1 2 2 1
WOODPCKR	4,0400	14:13	35	3.90	2.54 %	7	3.9600	4.0500	854	1	5	[+]
WPR	3.83 4.04	3.5100 4.2900	14:13 14:13 14:06 14:06	5 20 110 184	4,0200 4,0000 3,9700 3,9400	2 1 1 2	205 25 729 25	3.9500 3.9400 3.9200 3.9000	4.0700 4.0900 4.1000 4.1400	504 477 20 483	1 1 1 1
PASSUS	142,0000	17:04	10	138.50	2.53 %	3	140.5000	142.0000	53	5	704	[+]
PAS	137.00 143.50	125.0000 152.0000	16:47 16:45 16:45 16:45	1 11 27 9	142,0000 140,5000 140,5000 140,5000	3 2 6 4	20 6 165 47	140.0000 139.5000 139.0000 138.0000	142.5000 143.0000 143.5000 144.0000	219 170 57 191	5 3 1 5
BUDIMEX	785,0000	17:00	18	772.00	2.53 %	1	785.0000	786.0000	50	57	44 179	[+]
BDX	769.00 786.00	694.8000 849.2000	17:00 17:00 17:00 17:00	30 10 103 109	785,0000 785,0000 785,0000 785,0000	1 1 1 1	120 90 7 1	784.4000 783.0000 782.8000 782.6000	786.8000 787.0000 788.6000 788.8000	10 26 298 60	1 2 1 1
MEDICALG	30,4000	17:00	25	29.00	2.53 %	50	30.3500	30.4000	1110	49	1 466	[+]
MDG	28.75 30.75	26.1000 31.9000	17:00 17:00 17:00 17:00	61 75 60 85	30,4000 30,4000 30,4000 30,4000	1 2 1 4	50 91 1 233	30.2000 30.0000 29.9000 29.8500	30.4500 30.5500 30.6000 30.7000	112 1 8 100	3 1 1 1
COMP	57,0000	17:00	51	56.00	2.52 %	121	56.8000	57.0000	1	4	236	[+]
CMP	56.00 58.80	50.4000 61.6000	17:00 17:00 17:00 16:49	48 22 1 10	57,0000 57,0000 57,0000 57,6000	2 3 1 7	147 163 111 521	56.6000 56.4000 56.2000 56.0000	57.6000 57.8000 58.0000 58.6000	84 20 458 393	1 1 4 5
PEKAO	215,8000	17:00	300	209.00	2.47 %	1239	215.8000	216.2000	16	844	181 796	[+]
PEO	209.00 218.30	188.1000 229.9000	17:00 17:00 17:00 17:00	132 1860 266 449	215,8000 215,8000 215,8000 215,8000	2 3 4 2	1904 761 183 1348	215.7000 215.6000 215.5000 215.4000	216.5000 216.8000 216.9000 217.0000	55 22 24 2192	1 1 1 2
AILLERON	18,2600	16:39	79	18.00	2.47 %	194	18.1200	18.2400	1844	6	111	[+]
ALL	17.90 18.40	16.2000 19.8000	16:31 16:27 16:17 16:05	77 49 20 79	18,3200 18,3200 18,3200 18,3200	2 1 1 2	446 2 500 3	18.1000 18.0400 18.0200 18.0000	18.3000 18.3400 18.3800 18.4000	1 760 200 1032	1 2 1 2
SECOGROUP	33,2000	16:49	353	33.20	2.47 %	64	33.2000	34.4000	230	1	29	[+]
SWG	33.20 34.40	30.0000 36.4000	16:41 16:32 13:16 12:50	147 5 14 13	33,4000 34,4000 33,2000 33,2000	1 1 2 3	230 22 216 141	33.0000 32.4000 32.2000 32.0000	35.8000 36.0000 37.2000 40.4000	50 300 5 25	1 2 1 1
CAPTORTX	83,8000	17:03	6	82.40	2.44 %	25	83.4000	83.8000	31	6	479	[+]
CTX	80.40 85.00	74.2000 90.6000	17:00 17:00 16:44 16:44	8 1 22 46	83,8000 83,8000 84,0000 84,0000	1 2 1 1	35 177 31 30	82.8000 82.0000 81.8000 81.6000	84.4000 84.8000 85.0000 85.2000	2108 383 712 100	3 2 10 1
ARCHICOM	47,0000	17:00	5	45.50	2.40 %	5	46.5000	47.0000	542	4	183	[+]
ARH	45.50 48.50	41.0000 50.0000	15:57 15:57 15:57 14:11	370 84 10 1	47,0000 47,2000 47,2000 47,7000	1 2 1 1	70 245 90 100	46.2000 46.1000 46.0000 45.7000	47.5000 47.6000 47.7000 47.8000	1124 59 67 83	1 1 1 1
RYVU	25,6000	17:00	9	24.90	2.40 %	75	25.2500	25.6000	212	17	437	[+]
RVU	24.90 25.85	22.4500 27.3500	17:00 16:49 16:44 16:39	79 5 25 44	25,6000 25,5000 25,2500 25,3000	3 1 6 2	502 200 703 201	25.2000 25.1000 25.0000 24.9000	25.6500 25.7000 25.7500 25.8000	1176 1651 412 282	7 2 2 3
KRUK	467,0000	17:00	2	458.00	2.39 %	100	465.1000	467.0000	100	18	8 550	[+]
KRU	458.00 467.00	412.2000 503.8000	17:00 17:00 17:00 17:00	22 31 23 55	467,0000 467,0000 467,0000 467,0000	1 1 2 1	199 32 192 5	463.3000 463.1000 462.8000 462.6000	467.1000 467.2000 467.4000 467.5000	4 117 187 8	2 2 7 1
MANGATA	69,2000	16:38	22	67.00	2.37 %	88	68.2000	69.2000	1	1	78	[+]
MGT	66.20 69.20	60.4000 73.6000	16:38 16:26 16:10 15:31	1 18 1 9	68,8000 68,2000 69,0000 69,2000	1 1 1 1	1 9 99 37	68.0000 67.8000 67.6000 67.4000	69.4000 69.6000 69.8000 70.0000	11 43 103 1	2 2 3 1
RAINBOW	147,4000	17:02	75	143.00	2.36 %	79	147.3000	147.4000	209	82	12 116	[+]
RBW	143.00 149.90	128.7000 157.3000	17:00 17:00 17:00 17:00	2 5 22 4	147,4000 147,4000 147,4000 147,4000	2 4 4 1	7 113 274 492	147.2000 147.0000 146.9000 146.8000	147.9000 148.2000 148.3000 148.4000	78 50 77 7	2 1 2 2
ULTGAMES	13,1500	16:39	2	13.35	2.33 %	250	12.9500	13.1500	331	3	40	[+]
ULG	12.70 13.40	12.0500 14.6500	15:14 15:14 15:14 14:32	131 4 15 15	13,0000 13,0000 13,0000 13,0000	1 2 2 1	270 351 650 160	12.9000 12.8000 12.7500 12.7000	13.2000 13.3500 13.4000 13.5000	300 148 641 918	1 1 1 2
BENEFIT	3 745,0000	17:00	3	3,690.00	2.32 %	1	3725.0000	3745.0000	22	4	16 622	[+]
BFT	3,680.00 3,745.00	3325.0000 4055.0000	17:00 17:00 17:00 17:00	4 6 1 6	3 745,0000 3 745,0000 3 745,0000 3 745,0000	1 4 3 6	4 29 83 83	3720.0000 3715.0000 3710.0000 3705.0000	3750.0000 3755.0000 3760.0000 3765.0000	17 14 63 59	4 2 4 5
ASSECOBS	72,6000	17:02	41	72.80	2.25 %	60	72.0000	72.6000	422	2	170	[+]
ABS	71.80 73.60	65.6000 80.0000	17:00 17:00 17:00 16:49	50 26 16 1	72,6000 72,6000 72,6000 72,6000	6 3 2 1	65 125 128 20	71.8000 71.6000 71.4000 71.2000	72.8000 73.0000 74.0000 74.6000	611 2523 1 91	1 2 1 2
KINOPOL	22,8000	17:00	1	22.30	2.24 %	443	22.7000	22.8000	544	3	70	[+]
KPL	22.00 22.80	20.1000 24.5000	17:00 16:35 16:35 16:35	119 1 136 100	22,8000 22,7000 22,7000 22,7000	1 4 1 4	150 1005 75 3286	22.5000 22.2000 22.1000 22.0000	22.9000 23.0000 23.1000 23.2000	59 500 60 400	2 1 1 1
EUROCASH	6,1950	17:00	100	6.06	2.23 %	200	6.1500	6.1950	6019	73	448	[+]
EUR	6.06 6.21	5.4550 6.6650	17:00 17:00 17:00 17:00	369 2 2 2	6,1950 6,1950 6,1950 6,1950	1 2 1 1	100 450 2 2	6.1400 6.1300 6.1250 6.1200	6.2000 6.2100 6.2150 6.2200	259 1967 777 1131	3 7 1 4
ESOTIQ	32,7000	16:39	3	32.00	2.19 %	19	32.5000	32.7000	26	1	30	[+]
EAH	32.00 32.90	28.8000 35.2000	16:30 16:30 16:30 16:07	73 15 60 1	32,5000 32,5000 32,6000 32,7000	3 3 2 1	28 51 120 190	32.4000 32.3000 32.1000 32.0000	32.8000 32.9000 33.0000 33.1000	53 74 1104 100	2 2 2 1
MARVIPOL	8,6000	17:00	170	8.42	2.14 %	20	8.5800	8.6000	653	4	31	[+]
MVP	8.24 8.84	7.5800 9.2600	17:00 17:00 15:45 15:33	102 20 490 8	8,6000 8,6000 8,6000 8,6000	1 1 3 1	18 1 706 320	8.4400 8.3200 8.3000 8.2800	8.7400 8.8000 8.8400 8.8600	1796 198 30 300	1 2 1 1
CAPITAL	1,9300	17:00	1	1.78	2.12 %	655	1.8900	1.9300	1889	36	69	[+]
CPA	1.78 1.98	1.7600 2.1400	16:13 16:13 16:13 15:41	9667 10000 333 1	1,8900 1,9100 1,9200 1,9300	1 1 1 2	5000 900 1000 900	1.8500 1.8400 1.8200 1.8000	1.9500 1.9600 1.9800 1.9900	989 6500 1000 1450	1 2 1 2
OPONEOPL	87,8000	16:47	30	87.00	2.09 %	3	87.4000	87.6000	20	9	765	[+]
OPN	84.60 87.80	78.4000 95.6000	16:46 16:46 16:45 16:39	11 2 2 1	87,2000 87,2000 87,8000 87,8000	1 2 2 2	29 59 100 182	87.2000 87.0000 86.8000 86.6000	87.8000 88.0000 88.4000 88.6000	309 66 82 232	2 3 1 4
TESGAS	1,9600	14:00	75	1.96	2.08 %	700	1.9100	1.9600	425	0	0	[+]
TSG	1.96 1.96	1.7650 2.1500	14:00 09:03 15:44 14:46	175 2 60 60	1,9600 1,9600 1,9200 1,9200	2 4 2 3	1810 1646 507 431	1.9050 1.9000 1.8950 1.8900	1.9750 1.9900 1.9950 2.0000	1926 639 700 2450	3 1 1 2
MILLENNIUM	16,2000	17:00	57	15.86	2.08 %	5828	16.2000	16.2800	2540	1 264	20 582	[+]
MIL	15.86 16.60	14.2800 17.4400	17:00 17:00 17:00 17:00	651 106 954 679	16,2000 16,2000 16,2000 16,2000	2 3 3 3	1925 5916 397 15852	16.1900 16.1800 16.1700 16.1600	16.2900 16.3000 16.3100 16.3200	1542 12259 412 8492	3 2 2 2
PGE	10,6950	17:02	3500	10.40	2.05 %	8	10.6900	10.7000	203598	5 228	56 095	[+]
PGE	10.40 11.00	9.3600 11.4400	17:01 17:01 17:01 17:01	200 291 200 400	10,6950 10,6950 10,6950 10,6950	1 1 1 2	489 489 5 23861	10.6750 10.6550 10.6500 10.6450	10.7050 10.7100 10.7150 10.7200	3234 48 20180 15704	2 3 3 5
DOMDEV	251,5000	17:01	12	246.00	2.03 %	20	251.0000	251.5000	98	6	1 383	[+]
DOM	246.00 252.00	221.5000 270.5000	17:00 17:00 17:00 17:00	1 5 10 10	251,5000 251,5000 251,5000 251,5000	2 2 6 5	14 21 159 83	250.0000 249.5000 249.0000 248.5000	252.0000 252.5000 253.0000 254.0000	24 55 52 1	1 3 2 1
MABION	8,1000	17:00	100	8.00	2.02 %	2000	8.0900	8.1000	553	33	269	[+]
MAB	7.98 8.10	7.2000 8.8000	17:00 16:49 16:48 16:48	100 150 77 1000	8,1000 8,1000 8,0800 8,1000	1 1 1 1	4192 595 1239 1000	8.0800 8.0600 8.0500 8.0400	8.1300 8.1400 8.1500 8.1800	800 170 802 651	1 1 3 4
KSGAGRO	3,5700	15:27	61	3.52	2.00 %	35	3.5100	3.5700	565	6	21	[+]
KSG	3.40 3.57	3.1700 3.8700	15:27 14:43 14:43 14:35	500 6 6 6	3,5600 3,5600 3,5600 3,4800	2 3 1 1	2000 672 40 5	3.5000 3.4900 3.4700 3.4400	3.5900 3.6100 3.6200 3.6300	455 641 5 6	2 2 1 1
URTESTE	51,0000	16:34	20	50.60	2.00 %	1	50.8000	51.0000	23	0	9	[+]
URT	50.40 55.00	45.6000 55.6000	16:34 16:34 16:03 13:09	5 1 1 8	51,0000 51,2000 52,0000 52,0000	1 1 1 2	10 5 7 120	50.0000 49.4000 49.3000 49.0000	52.0000 53.6000 53.8000 54.2000	77 172 90 2	2 2 2 1
GETIN	0,5620	17:00	22	0.57	2.00 %	2503	0.5620	0.5690	11541	131	74	[+]
GTN	0.56 0.57	0.5120 0.6240	16:33 16:14 15:26 15:20	7 214 175 86	0,5690 0,5640 0,5690 0,5690	1 3 5 1	2786 23500 91744 1000	0.5610 0.5600 0.5580 0.5560	0.5700 0.5710 0.5720 0.5740	30178 12360 30 9349	7 2 1 3
PCCROKITA	68,8000	17:02	24	67.50	1.93 %	57	68.5000	68.8000	76	3	185	[+]
PCR	67.50 69.10	60.8000 74.2000	17:00 16:38 16:34 15:40	1 16 84 1	68,8000 69,1000 69,0000 68,9000	1 1 4 1	11 20 145 140	68.4000 68.3000 68.2000 68.1000	69.0000 69.1000 69.2000 69.3000	60 34 37 65	2 2 1 4
BUMECH	21,1000	17:02	68	20.95	1.93 %	1385	21.0000	21.1000	153	73	1 556	[+]
BMC	20.70 21.45	18.8600 23.0000	17:00 17:00 17:00 17:00	200 632 235 133	21,1000 21,1000 21,1000 21,1000	5 8 3 8	992 2896 910 680	20.9500 20.9000 20.8500 20.8000	21.2000 21.2500 21.3000 21.3500	65 1125 837 990	1 2 2 4
MIRACULUM	0,7480	15:05	100	0.75	1.91 %	100	0.7400	0.7440	5500	13	9	[+]
MIR	0.71 0.75	0.6760 0.8240	14:51 14:51 14:51 14:51	5500 15 2051 149	0,7120 0,7120 0,7160 0,7160	2 3 2 3	6000 15000 8720 5015	0.7160 0.7140 0.7120 0.7100	0.7480 0.7500 0.7600 0.7660	1900 5128 2500 1360	1 3 1 1
CYFRPLSAT	12,0100	17:04	48	11.87	1.87 %	385	11.9800	12.0100	217	791	9 441	[+]
CPS	11.79 12.09	10.6800 13.0500	17:03 17:02 17:01 17:01	110 100 100 200	12,0100 12,0100 12,0100 12,0100	1 1 2 2	1000 2 1033 67	11.9400 11.9350 11.9200 11.9100	12.0150 12.0200 12.0300 12.0400	7717 10449 2 672	13 2 1 2
AGORA	8,8400	17:00	83	8.68	1.84 %	202	8.7400	8.8400	9	22	192	[+]
AGO	8.60 8.94	7.8200 9.5400	17:00 17:00 16:48 16:47	9 1 222 2	8,8400 8,8400 8,9400 8,9200	1 2 2 2	200 202 102 236	8.7200 8.7000 8.6800 8.6600	8.9400 8.9600 8.9800 9.0000	626 152 300 3039	2 2 2 4
KRVITAMIN	11,1000	15:59	2	11.05	1.83 %	2	10.8000	11.1000	37	0	5	[+]
KVT	10.60 11.10	9.9600 12.1500	15:59 15:59 15:59 15:56	3 2 3 21	11,0500 11,0000 11,0000 10,6000	1 2 1 1	2 263 2 249	10.7500 10.7000 10.6500 10.6000	11.1500 11.2000 11.2500 11.3000	62 3 447 110	2 1 3 2
ATAL	56,3000	17:00	246	56.40	1.81 %	640	56.0000	56.4000	149	4	241	[+]
1AT	55.50 56.40	50.8000 62.0000	17:00 17:00 17:00 17:00	1 18 135 9	56,3000 56,3000 56,3000 56,3000	3 3 3 5	531 37 3 14	55.9000 55.8000 55.7000 55.6000	56.5000 56.8000 56.9000 57.0000	100 25 1 14	3 1 1 1
HANDLOWY	115,0000	17:00	1	113.40	1.77 %	176	115.0000	115.4000	4	55	6 335	[+]
BHW	112.80 116.00	102.2000 124.6000	17:00 17:00 17:00 17:00	90 77 94 69	115,0000 115,0000 115,0000 115,0000	2 2 7 2	239 84 761 706	114.8000 114.6000 114.4000 114.2000	115.6000 115.8000 116.0000 116.2000	241 695 12 16	2 3 2 3
LUBAWA	9,3600	17:02	33	9.07	1.74 %	80	9.3600	9.3700	325	488	4 561	[+]
LBW	9.05 9.55	8.1650 9.9750	17:02 17:00 17:00 17:00	428 139 33 200	9,3600 9,3600 9,3600 9,3600	1 6 2 6	4328 2252 226 2833	9.3550 9.3500 9.3300 9.3000	9.3900 9.4050 9.4100 9.4200	381 197 196 16	2 2 2 2
MFO	35,6000	17:00	12	35.70	1.71 %	158	35.2000	35.6000	186	0	17	[+]
MFO	34.70 35.70	32.2000 39.2000	16:29 16:26 16:26 15:00	1 1 12 100	35,6000 35,1000 35,1000 35,6000	1 1 4 3	1 230 190 143	35.1000 34.9000 34.8000 34.7000	35.7000 35.8000 36.4000 36.8000	250 330 369 200	1 2 2 1
RELPOL	5,9800	17:00	1	5.88	1.70 %	316	5.8000	5.9800	749	1	6	[+]
RLP	5.80 6.00	5.3000 6.4600	14:34 12:34 11:53 11:53	500 90 96 10	5,8000 5,8000 5,8000 5,8000	4 2 1 2	20 22 174 1000	5.7800 5.7600 5.7400 5.7200	6.0000 6.0200 6.0800 6.1000	2862 417 200 1000	3 1 1 1
STALEXP	2,7200	17:00	64	2.67	1.68 %	136	2.7200	2.7350	3021	133	359	[+]
STX	2.67 2.75	2.4000 2.9300	17:00 16:47 16:47 16:34	50 10 15 54	2,7200 2,7350 2,7350 2,7350	1 2 2 6	500 2400 4039 19373	2.7150 2.7100 2.7050 2.7000	2.7400 2.7500 2.7550 2.7600	600 1764 2539 10869	1 2 1 5
WAWEL	846,0000	16:02	7	850.00	1.68 %	2	836.0000	846.0000	8	0	34	[+]
WWL	836.00 850.00	766.0000 934.0000	16:02 14:18 14:17 11:15	4 2 4 8	846,0000 836,0000 836,0000 836,0000	1 1 1 1	16 90 4 100	832.0000 830.0000 828.0000 826.0000	850.0000 860.0000 864.0000 874.0000	22 6 9 2	2 3 1 1
PROTEKTOR	1,5200	17:00	35	1.50	1.67 %	10575	1.5200	1.5550	6752	529	823	[+]
PRT	1.50 1.60	1.3500 1.6500	17:00 17:00 17:00 17:00	2000 5182 140 1000	1,5200 1,5200 1,5200 1,5200	6 6 1 13	13126 46430 10000 15505	1.5150 1.5100 1.5050 1.5000	1.5600 1.5650 1.5700 1.5750	5914 1653 11749 6398	6 1 4 3
MIRBUD	12,8000	17:00	58	12.52	1.67 %	994	12.8000	12.8600	200	99	1 268	[+]
MRB	12.52 12.89	11.2700 13.7700	17:00 17:00 17:00 17:00	82 25 33 200	12,8000 12,8000 12,8000 12,8000	1 1 1 12	774 3397 500 4328	12.7400 12.7300 12.7100 12.7000	12.8800 12.8900 12.9000 12.9200	700 627 850 500	2 2 3 1
SUNEX	3,6700	16:00	458	3.57	1.66 %	47	3.6200	3.6600	207	12	42	[+]
SNX	3.55 3.67	3.2100 3.9200	15:46 15:40 15:40 15:40	500 500 500 100	3,6700 3,6600 3,6600 3,6500	1 1 1 3	152 450 925 864	3.6050 3.6000 3.5750 3.5700	3.6650 3.6700 3.6800 3.6900	370 500 400 4	1 1 1 1
PLAYWAY	246,0000	17:00	17	242.00	1.65 %	43	243.5000	246.0000	43	2	405	[+]
PLW	240.50 247.00	218.0000 266.0000	17:00 17:00 17:00 17:00	2 1 3 1	246,0000 246,0000 246,0000 246,0000	4 2 6 3	62 15 244 34	243.0000 242.5000 242.0000 241.5000	247.5000 248.5000 249.0000 249.5000	35 20 4 41	2 1 1 2
CLNPHARMA	21,6500	16:49	17	20.85	1.64 %	40	21.4500	21.6000	144	17	354	[+]
CLN	20.85 21.75	18.7800 22.9000	16:45 16:38 16:38 16:38	3 18 1 1	21,6500 21,6500 21,5500 21,5000	2 2 1 6	49 61 1 2390	21.4000 21.3000 21.2500 21.2000	21.6500 21.7000 21.7500 21.8000	1096 1400 217 630	3 3 3 2
VIGOSYS	496,0000	17:00	3	494.00	1.64 %	7	496.0000	499.0000	5	0	167	[+]
VGO	493.00 499.00	445.0000 542.0000	16:19 15:56 15:56 15:56	2 1 10 22	499,0000 495,0000 495,0000 495,0000	1 1 1 1	15 3 6 10	493.0000 489.0000 488.0000 485.0000	500.0000 502.0000 504.0000 506.0000	6 1 65 49	2 1 5 6
BOOMBIT	6,2400	17:00	2	6.00	1.63 %	2	6.2000	6.2400	95	2	11	[+]
BBT	6.00 6.24	5.4000 6.6000	15:54 15:03 14:43 14:16	58 37 15 7	6,1200 6,1200 6,2400 6,1200	2 1 1 3	850 500 420 1052	6.1000 6.0600 6.0400 6.0200	6.2600 6.3600 6.3800 6.4000	9 462 350 900	1 2 1 4
PROJPRZEM	18,8000	17:00	2	18.30	1.62 %	110	18.5000	18.8000	115	1	10	[+]
PJP	18.30 18.80	16.5000 20.1000	13:57 13:25 13:25 13:08	90 110 60 200	18,8000 18,8000 18,8000 18,8000	1 2 2 1	73 996 911 10	18.3000 18.2500 18.0000 17.5000	18.9500 19.0000 19.1500 19.2000	400 466 141 391	1 2 1 1
XTB	93,0000	17:03	11	91.52	1.62 %	7	92.9800	93.0000	974	656	60 543	[+]
XTB	90.68 93.60	82.3800 100.6500	17:01 17:00 17:00 17:00	17 230 595 295	93,0000 93,0000 93,0000 93,0000	2 2 2 3	744 265 10 411	92.9600 92.9400 92.9200 92.8800	93.2000 93.2200 93.2600 93.3000	3076 50 212 164	4 1 1 2
EQUNICO	1,2800	16:49	3	1.29	1.59 %	2150	1.2350	1.2800	5220	8	11	[+]
EQU	1.22 1.29	1.1600 1.4100	15:29 15:29 15:29 15:29	751 300 1200 2999	1,2300 1,2350 1,2400 1,2450	3 3 2 3	1749 7120 21544 17284	1.2300 1.2200 1.2150 1.2100	1.2850 1.2900 1.3050 1.3100	2999 4512 1350 8726	2 3 1 3
MOVIEGAMES	8,3800	16:49	2	8.06	1.58 %	2	8.3000	8.3800	19	4	33	[+]
MOV	8.06 8.50	7.2600 8.8600	16:48 16:48 16:48 15:36	18 2 30 100	8,2800 8,2800 8,2800 8,3800	1 1 1 1	12 70 50 50	8.2800 8.2600 8.2200 8.1700	8.3900 8.4000 8.4600 8.4700	25 135 21 766	3 1 1 2
CORMAY	0,3860	17:00	139	0.37	1.58 %	8	0.3740	0.3860	3484	127	47	[+]
CRM	0.37 0.39	0.3310 0.4030	17:00 16:42 16:42 16:16	11 27 30 30	0,3860 0,3840 0,3750 0,3740	2 1 2 3	4230 30 149 2444	0.3710 0.3700 0.3680 0.3670	0.3870 0.3890 0.3900 0.3940	10035 187 2035 5130	2 1 2 1
ZEPAK	18,3000	17:00	14	18.02	1.55 %	132	18.1200	18.3000	248	4	66	[+]
ZEP	18.00 18.40	16.2200 19.8200	17:00 17:00 17:00 17:00	1 1 1 3	18,3000 18,3000 18,3000 18,3000	5 3 3 9	568 176 335 3589	18.1000 18.0400 18.0200 18.0000	18.3400 18.3600 18.3800 18.4600	1 86 2 25	1 2 2 1
MOSTALZAB	5,9800	17:01	331	5.87	1.53 %	100	5.9200	5.9800	2972	54	319	[+]
MSZ	5.86 6.00	5.2900 6.4500	17:00 17:00 17:00 17:00	404 100 65 133	5,9800 5,9800 5,9800 5,9800	2 1 3 2	580 85 3072 1688	5.9100 5.8800 5.8700 5.8600	5.9900 6.0000 6.0300 6.0400	500 11300 18 600	2 2 1 1
MENNICA	46,7000	17:03	5	46.00	1.52 %	5	46.5000	46.7000	15	2	103	[+]
MNC	46.00 47.30	41.4000 50.6000	17:03 17:00 16:46 16:41	376 176 1 153	46,7000 46,7000 46,8000 46,7000	2 1 9 1	250 15 625 10	46.4000 46.2000 46.0000 45.8000	46.9000 47.1000 47.2000 48.0000	97 38 150 55	1 1 1 2
HERCULES	1,3500	15:03	10	1.33	1.50 %	1000	1.2950	1.3500	90	7	10	[+]
HRS	1.33 1.37	1.2000 1.4600	14:55 14:55 14:55 13:39	5 5 100 100	1,3550 1,3500 1,3500 1,3500	2 1 2 1	1210 350 4 2000	1.2900 1.2800 1.2750 1.2700	1.3550 1.3600 1.3650 1.3850	1145 17380 2033 1650	1 4 2 2
DRAGOENT	20,5000	15:52	37	19.60	1.49 %	2	20.1000	20.5000	13	0	8	[+]
DGE	19.60 20.60	17.6500 21.5000	14:55 14:14 14:14 14:14	1 1 2 2	20,6000 20,6000 20,5000 20,4000	2 1 1 1	4 2 2 1	20.0000 19.9000 19.6000 19.5500	20.6000 20.7000 20.8000 20.9000	110 10 14 114	2 1 3 4
ZABKA	21,1800	17:04	17449	20.90	1.44 %	2551	21.1800	21.1900	50	1 733	36 577	[+]
ZAB	20.90 21.24	18.8100 22.9900	17:04 17:00 17:00 17:00	20000 2600 7307 2644	21,1800 21,1800 21,1800 21,1800	6 3 2 3	4582 6148 4461 447	21.1700 21.1500 21.1400 21.1300	21.2000 21.2100 21.2200 21.2300	50 2340 40 3207	1 1 1 3
ONESANO	0,7080	15:34	1000	0.69	1.43 %	854	0.6960	0.7100	2020	33	23	[+]
ONO	0.67 0.71	0.6260 0.7620	15:34 15:34 15:34 15:34	16 1644 20 19	0,7080 0,7080 0,7080 0,7080	1 1 2 2	2882 25 2971 40	0.6940 0.6880 0.6760 0.6740	0.7120 0.7140 0.7160 0.7180	20 20 2544 1020	1 1 3 2
ENEA	24,0400	17:00	116	23.12	1.43 %	50000	24.0400	24.1000	71210	483	11 708	[+]
ENA	23.12 24.90	20.8200 25.4200	17:00 17:00 17:00 17:00	20 19 1236 110	24,0400 24,0400 24,0400 24,0400	4 2 2 2	642 396 39 396	24.0000 23.9800 23.9400 23.9200	24.1200 24.1400 24.1800 24.2000	57 19 19 212	1 1 1 1
COGNOR	4,9600	17:04	215	4.89	1.43 %	15	4.9500	4.9600	1829	214	1 053	[+]
COG	4.89 4.96	4.4020 5.3750	17:03 17:03 17:00 17:00	53 177 1 22	4,9600 4,9600 4,9600 4,9600	1 1 1 3	2000 8426 300 652	4.9340 4.9320 4.9200 4.9160	4.9660 4.9680 4.9700 4.9780	1000 1229 300 350	1 2 1 1
BOGDANKA	21,5000	17:02	100	22.00	1.42 %	3878	21.4000	21.5000	54	166	3 672	[+]
LWB	21.10 22.80	19.8000 24.2000	17:00 17:00 17:00 17:00	395 200 215 190	21,5000 21,5000 21,5000 21,5000	1 3 2 5	70 500 110 1487	21.3500 21.3000 21.2500 21.2000	21.5500 21.6000 21.6500 21.7000	908 3960 485 923	3 6 4 3
IMCOMPANY	28,6000	17:00	45	28.20	1.42 %	35	28.6000	29.6000	344	4	122	[+]
IMC	27.00 29.90	25.4000 31.0000	17:00 16:49 16:48 16:48	5 329 290 10	28,6000 28,7000 28,6000 28,6000	1 1 1 2	50 343 10 600	28.3000 28.2000 28.0000 27.6000	31.8000 31.9000 32.0000 32.2000	600 185 16 50	1 1 1 1
BOS	10,1600	17:00	5	10.10	1.40 %	1012	10.1600	10.2000	84	33	340	[+]
BOS	10.08 10.30	9.0900 11.1000	17:00 17:00 16:46 16:46	47 1 253 19	10,1600 10,1600 10,1600 10,1600	2 4 3 3	2200 1015 1025 3484	10.1400 10.1200 10.1000 10.0800	10.2200 10.2400 10.2600 10.2800	1078 961 1687 30	1 1 2 1
MOSTALPLC	14,5000	15:53	2	14.30	1.40 %	628	14.3000	14.5000	103	0	2	[+]
MSP	14.30 14.50	12.9000 15.7000	15:53 12:47 11:02 09:21	30 10 40 2	14,4000 14,4500 14,4500 14,5000	2 1 1 2	61 113 112 440	14.2000 14.1500 14.1000 14.0500	14.6500 14.7000 14.9000 14.9500	99 251 58 111	1 2 1 1
KCI	0,8700	16:37	300	0.85	1.40 %	100	0.8700	0.8740	10004	1	1	[+]
KCI	0.85 0.87	0.7680 0.9360	13:54 13:54 13:49 11:52	96 4 5 97	0,8740 0,8580 0,8540 0,8520	1 1 1 1	300 300 300 5114	0.8620 0.8600 0.8580 0.8520	0.8760 0.8780 0.8800 0.8880	4600 1590 3500 10500	2 1 1 2
SANOK	22,0000	17:00	5	21.70	1.38 %	71	21.9000	22.0000	59	1	18	[+]
SNK	21.70 22.00	19.5500 23.8000	15:23 14:26 13:37 13:37	1 11 1 1	22,0000 21,9000 22,0000 22,0000	6 4 2 1	521 657 283 115	21.7000 21.6000 21.5000 21.4000	22.1000 22.2000 22.3000 22.4000	111 333 379 1148	1 1 4 6
TAURONPE	10,8300	17:03	355	10.60	1.36 %	631	10.8300	10.8550	5136	2 609	28 263	[+]
TPE	10.55 11.09	9.5400 11.6600	17:02 17:02 17:02 17:00	1014 24 476 935	10,8300 10,8300 10,8300 10,8300	2 2 2 3	8417 4372 659 649	10.8250 10.8200 10.8150 10.8100	10.8650 10.8750 10.8800 10.8850	10 388 21301 304	1 1 1 1
NEUCA	750,0000	17:01	1	732.00	1.35 %	1	749.0000	754.0000	10	2	1 199	[+]
NEU	732.00 756.00	659.0000 805.0000	17:01 17:01 17:00 17:00	1 2 3 355	750,0000 750,0000 750,0000 750,0000	1 1 4 3	1 12 44 58	748.0000 746.0000 745.0000 744.0000	755.0000 756.0000 757.0000 758.0000	11 8 27 23	2 1 2 3
DATAWALK	155,0400	17:00	4	153.84	1.33 %	46	155.0400	156.4000	20	14	2 202	[+]
DAT	151.22 157.88	138.4600 169.2200	17:00 17:00 17:00 17:00	39 1 12 24	155,0400 155,0400 155,0400 155,0400	1 1 1 1	50 34 63 46	155.0000 154.6000 154.5600 154.5400	156.6000 156.7000 156.8800 157.0000	49 139 100 27	1 1 1 2
COLUMBUS	4,5800	16:41	30	4.52	1.33 %	1696	4.5800	4.5950	360	12	53	[+]
CLC	4.52 4.67	4.0700 4.9700	16:29 16:29 16:29 16:29	539 100 93 296	4,6000 4,6000 4,6000 4,6000	1 3 1 1	310 87 295 500	4.5500 4.5300 4.5200 4.5050	4.6000 4.6050 4.6150 4.6400	260 1 10 4	2 1 1 1
QUERCUS	11,5500	17:00	26	11.20	1.32 %	400	11.4500	11.5500	1233	16	178	[+]
QRS	11.20 11.70	10.1000 12.3000	16:42 16:41 16:41 16:18	1 21 151 49	11,5500 11,4000 11,4500 11,4500	3 2 4 4	1179 809 1894 3578	11.4000 11.3500 11.3000 11.2500	11.6000 11.6500 11.7000 11.8000	108 1675 1085 1156	1 3 2 1
ENERGOINS	2,3000	16:08	625	2.26	1.32 %	1066	2.2700	2.3000	10052	15	34	[+]
ENI	2.26 2.30	2.0400 2.4800	16:08 15:57 15:57 15:20	375 55 105 9	2,2900 2,2700 2,2800 2,2900	2 1 2 1	1515 180 2050 3	2.2600 2.2500 2.2200 2.2100	2.3100 2.3200 2.3300 2.3400	13 2462 1280 1300	1 2 2 1
STALPROD	233,0000	16:49	2	230.00	1.30 %	54	231.0000	233.0000	32	1	130	[+]
STP	230.00 233.00	207.0000 253.0000	16:49 16:49 16:49 16:49	38 30 5 5	233,0000 233,0000 233,0000 233,0000	6 6 6 5	64 230 98 81	230.0000 229.0000 228.0000 227.0000	234.0000 235.0000 236.0000 237.0000	20 30 10 10	3 4 2 2
DEBICA	85,4000	17:00	6	84.20	1.30 %	11	85.0000	85.4000	213	2	178	[+]
DBC	84.10 85.50	75.8000 92.6000	17:00 17:00 17:00 16:38	101 10 400 3	85,4000 85,4000 85,4000 85,0000	1 1 3 3	5 1000 158 57	84.9000 84.8000 84.5000 84.3000	85.5000 85.7000 85.8000 85.9000	480 50 28 78	5 1 1 3
PANOVA	15,7000	14:59	111	15.70	1.29 %	46	15.7000	15.9000	148	0	2	[+]
NVA	15.70 15.70	14.1500 17.2500	15:27 15:18 14:07 14:03	27 1 411 500	15,5000 15,5000 15,5000 15,5000	1 1 4 2	150 40 571 87	15.6500 15.6000 15.5000 15.4000	15.9500 16.0000 16.2500 16.3000	300 1383 210 1367	1 2 2 3
SPYROSOFT	470,0000	16:14	6	464.00	1.29 %	6	466.0000	470.0000	15	0	33	[+]
SPR	463.00 472.00	418.0000 510.0000	16:13 15:28 15:04 14:54	1 11 4 2	470,0000 468,0000 468,0000 466,0000	2 4 1 1	20 73 2 2	465.0000 464.0000 463.0000 462.0000	471.0000 472.0000 473.0000 474.0000	3 2 3 5	1 1 1 2
NTTSYSTEM	11,7500	17:00	61	11.40	1.29 %	100	11.6500	11.7500	1439	3	29	[+]
NTT	11.40 11.90	10.3000 12.5000	17:00 16:43 15:31 15:12	37 43 20 63	11,7500 11,7500 11,8500 11,5000	1 1 2 1	150 455 525 100	11.5000 11.4000 11.3500 11.1500	11.9000 12.0500 12.1500 12.2000	1795 200 234 500	3 1 1 1
ROPCZYCE	23,8000	11:24	20	23.50	1.28 %	30	23.6000	23.9000	212	0	7	[+]
RPC	23.50 23.90	21.2000 25.8000	10:23 10:23 10:23 10:23	55 10 10 10	23,9000 23,9000 23,9000 23,8000	3 2 2 5	545 20 282 295	23.5000 23.3000 23.2000 23.1000	24.0000 24.1000 24.2000 24.3000	211 20 60 31	4 2 1 2
OTLOG	12,7600	16:44	2	12.12	1.27 %	1	12.7600	13.1800	2	3	36	[+]
OTS	12.12 13.30	10.9200 13.3200	16:15 16:14 16:05 15:49	1 2 2 500	13,2000 13,2000 13,2000 12,9800	1 1 1 1	5 1500 5 150	12.7400 12.7000 12.5800 12.5400	13.2000 13.2200 13.2600 13.3000	73 73 227 66	1 1 1 1
LENA	2,4000	17:03	782	2.37	1.27 %	681	2.3800	2.4000	218	4	10	[+]
LEN	2.37 2.40	2.1400 2.6000	16:48 16:48 16:33 15:43	782 255 10 5	2,4000 2,4000 2,4000 2,4000	2 4 4 1	1485 3467 1760 220	2.3700 2.3600 2.3500 2.3400	2.4100 2.4200 2.4300 2.4400	1474 620 4100 2237	3 2 5 1
APATOR	23,9500	17:00	100	23.55	1.27 %	69	23.9000	23.9500	1386	10	236	[+]
APT	23.45 24.90	21.2000 25.9000	17:00 17:00 17:00 16:49	12 7 2 67	23,9500 23,9500 23,9500 24,0000	1 1 1 2	1 1 1 112	23.8500 23.8000 23.6500 23.6000	24.0000 24.0500 24.1000 24.2000	431 301 1 1	1 1 1 1
JSW	28,8600	17:03	20	28.88	1.16 %	146	28.7000	28.8600	502	1 007	29 580	[+]
JSW	28.55 30.03	26.0000 31.7600	17:03 17:03 17:01 17:01	11 69 111 89	28,8600 28,8600 28,8600 28,8600	2 1 1 2	150 60 100 120	28.6800 28.6700 28.6500 28.6400	28.8800 28.8900 28.9000 28.9100	280 510 3443 764	2 3 6 1
VINDEXUS	13,1500	16:44	1	12.85	1.15 %	13	13.1000	13.1500	310	16	210	[+]
VIN	12.65 13.20	11.6000 14.1000	16:44 16:40 16:25 16:22	500 200 49 571	13,0500 13,0500 13,0000 13,0000	1 1 2 3	600 249 212 766	13.0000 12.9500 12.9000 12.8500	13.2000 13.2500 13.3000 13.3500	1331 2 2 312	2 2 2 2
BIOCELTIX	78,9000	17:00	20	76.60	1.15 %	20	78.2000	78.9000	44	3	270	[+]
BCX	76.60 80.80	69.0000 84.2000	17:00 17:00 17:00 17:00	7 10 5 1	78,9000 78,9000 78,9000 78,9000	1 1 1 1	1 49 20 9	78.1000 78.0000 77.7000 77.6000	79.0000 79.7000 79.8000 79.9000	85 20 20 8	1 1 1 1
SYNTHAVERSE	3,6000	17:00	60	3.56	1.12 %	1000	3.5900	3.6000	140	27	98	[+]
SVE	3.56 3.65	3.2050 3.9150	16:43 16:43 16:43 16:43	656 500 300 3	3,5800 3,5800 3,5800 3,5800	2 6 7 2	2354 3042 5510 650	3.5800 3.5700 3.5600 3.5550	3.6050 3.6100 3.6150 3.6200	962 2280 4000 2000	1 2 2 1
GTC	2,7200	12:27	147	2.67	1.12 %	5	2.7000	2.7200	1000	1	2	[+]
GTC	2.67 2.72	2.4100 2.9300	12:27 12:27 09:45 09:45	80 273 5 5	2,7200 2,7200 2,7200 2,7100	1 2 3 2	5 1097 1800 4012	2.6900 2.6700 2.6600 2.6500	2.7500 2.7900 2.9000 2.9200	1445 3600 442 911	3 1 1 3
SCPFL	145,8000	17:00	14	145.60	1.11 %	50	144.0000	145.8000	2	2	231	[+]
SCP	144.00 146.80	131.2000 160.0000	16:49 16:49 16:48 16:48	3 7 4 1	144,0000 144,0000 144,0000 144,2000	1 2 1 3	24 49 9 175	143.4000 143.2000 143.0000 142.4000	146.0000 146.4000 146.6000 146.8000	8 12 15 89	1 1 1 2
11B	136,5000	17:00	4	135.00	1.11 %	8	136.5000	137.0000	145	6	868	[+]
11B	135.00 138.20	121.5000 148.5000	17:00 17:00 17:00 17:00	35 2 3 10	136,5000 136,5000 136,5000 136,5000	2 1 1 1	7 9 1 3	136.3000 136.2000 135.9000 135.7000	137.3000 137.5000 137.6000 137.9000	3 10 10 1	1 1 1 1
DMGROUP	2,7500	14:14	298	2.70	1.10 %	563	2.7200	2.7500	1585	1	2	[+]
DMG	2.70 2.77	2.4300 2.9700	11:27 09:58 09:58 09:47	2 80 20 27	2,7200 2,7700 2,7700 2,7600	3 2 2 1	11 1039 398 920	2.7100 2.7000 2.6900 2.6800	2.7600 2.7700 2.7900 2.8200	161 150 20 20	1 1 1 1
EUROTEL	28,5000	17:00	1	28.00	1.06 %	50	28.1000	28.5000	122	3	87	[+]
ETL	27.80 28.90	25.2000 30.8000	15:16 15:12 14:16 14:16	65 1 40 1	28,4000 28,4000 27,9000 28,0000	3 2 3 3	631 254 47 228	28.0000 27.9000 27.8000 27.7000	28.7000 28.9000 29.0000 29.1000	43 168 113 216	1 3 1 1
MDIENERGIA	0,7780	15:58	55	0.77	1.04 %	198	0.7700	0.7760	500	3	2	[+]
MDI	0.76 0.78	0.6940 0.8460	15:58 15:58 14:35 14:28	6 439 14 18	0,7760 0,7760 0,7760 0,7760	1 1 2 1	200 13 2008 37	0.7680 0.7600 0.7580 0.7540	0.7800 0.7820 0.7860 0.7980	3038 33 31 26	1 1 1 1
DINOPL	39,7500	17:00	300	39.60	1.04 %	1075	39.7300	39.7500	2721	1 621	64 415	[+]
DNP	39.51 40.07	35.6400 43.5600	17:00 17:00 17:00 17:00	315 530 513 5500	39,7500 39,7500 39,7500 39,7500	1 1 1 1	100 10000 236 200	39.6800 39.6000 39.5400 39.5300	39.7600 39.7700 39.7800 39.8000	1870 1596 10234 2897	5 2 6 8
MOBRUK	347,0000	17:00	1	343.00	1.02 %	9	346.0000	347.0000	4	5	1 733	[+]
MBR	340.00 347.50	309.0000 377.0000	17:00 17:00 16:49 16:48	1 1 3 1	347,0000 347,0000 347,5000 347,0000	3 3 2 2	87 48 69 11	344.5000 344.0000 343.5000 343.0000	347.5000 348.0000 348.5000 349.0000	211 16 35 116	1 1 1 2
ELEKTROTI	49,4000	17:00	7	48.50	1.02 %	15	49.2000	49.4000	7	15	730	[+]
ELT	48.50 50.00	43.6500 53.3000	17:00 17:00 16:49 16:48	6 4 2 10	49,4000 49,4000 49,1500 49,3500	1 3 2 1	20 154 83 8	49.1000 49.0500 49.0000 48.9500	49.4500 49.5000 49.6500 49.7000	173 50 20 65	1 1 1 1
AGROTON	4,9800	15:29	250	4.80	1.01 %	463	4.9600	4.9800	315	2	10	[+]
AGT	4.72 4.98	4.3200 5.2800	14:46 14:03 14:03 14:03	200 65 5 5	4,9800 4,9800 4,9700 4,9700	2 1 1 3	6243 5 5 228	4.9400 4.9300 4.9200 4.9000	4.9900 5.0000 5.0400 5.1000	10 5 15 10	2 1 2 1
ENTER	59,9000	17:03	9	59.20	1.01 %	30	59.8000	59.9000	102	21	1 300	[+]
ENT	59.20 61.90	53.3000 65.1000	17:03 17:00 17:00 16:49	11 6 1 32	59,9000 59,9000 59,9000 59,8000	1 2 3 6	1 145 113 563	59.6000 59.4000 59.3000 59.2000	60.1000 60.3000 60.4000 60.5000	202 100 543 134	2 1 4 1
ALLEGRO	26,2450	17:04	60	26.28	1.00 %	2736	26.2400	26.2450	12	8 206	214 431	[+]
ALE	25.85 26.42	23.6550 28.9050	17:03 17:03 17:03 17:02	100 200 50 178	26,2450 26,2450 26,2450 26,2450	2 2 2 2	6449 2481 1976 2953	26.2350 26.2300 26.2250 26.2200	26.2500 26.2550 26.2600 26.2700	150 4673 114 50	1 1 3 1
SANPL	563,4000	17:00	1	558.20	0.97 %	3232	563.4000	564.2000	192	208	117 800	[+]
SPL	558.20 576.20	502.4000 614.0000	17:00 17:00 17:00 17:00	23 135 325 140	563,4000 563,4000 563,4000 563,4000	2 2 1 1	92 76 949 926	563.2000 563.0000 562.8000 562.6000	569.4000 569.6000 569.8000 570.2000	983 969 2005 310	2 1 4 3
BIOTON	4,1800	17:00	92	4.06	0.97 %	500	4.1000	4.1800	9954	27	110	[+]
BIO	4.05 4.18	3.6600 4.4600	17:00 17:00 17:00 17:00	14 387 203 457	4,1800 4,1800 4,1800 4,1800	1 1 2 2	5 3 8 333	4.0900 4.0800 4.0700 4.0600	4.1900 4.2000 4.2300 4.2400	255 180 5 850	2 1 1 2
PCCEXOL	2,2200	16:16	7	2.20	0.91 %	393	2.2100	2.2200	5536	5	10	[+]
PCX	2.20 2.22	1.9800 2.4200	15:49 15:33 15:12 15:11	7 1264 7 343	2,2200 2,2100 2,2200 2,2100	3 8 8 4	874 10105 3020 2500	2.2000 2.1900 2.1800 2.1700	2.2300 2.2400 2.2500 2.2600	2300 3610 1600 1690	5 6 3 3
ABPL	133,0000	17:00	1	132.00	0.91 %	389	133.0000	133.4000	94	12	1 581	[+]
ABE	132.00 137.40	118.8000 145.2000	17:00 17:00 17:00 17:00	2 3 14 100	133,0000 133,0000 133,0000 133,0000	2 6 3 2	27 371 10 12	132.2000 132.0000 131.8000 131.6000	133.6000 133.8000 134.0000 134.2000	10 9 86 15	1 1 2 1
KOMPUTRON	6,6600	16:46	5	6.44	0.91 %	6	6.5400	6.6600	1010	6	38	[+]
KOM	6.40 6.70	5.8000 7.0800	16:27 16:13 15:48 14:24	5 50 36 10	6,6600 6,5200 6,5200 6,6600	1 1 1 1	14 700 600 861	6.5200 6.5000 6.4800 6.4400	6.6800 6.7000 6.7400 6.7600	1575 1382 234 102	4 3 2 1
TORPOL	67,6000	17:03	117	66.20	0.90 %	199	67.3000	67.6000	189	44	2 894	[+]
TOR	64.60 67.90	59.6000 72.8000	17:03 17:00 17:00 17:00	189 104 2 1	67,6000 67,6000 67,6000 67,6000	1 3 1 2	2000 231 150 1000	67.1000 67.0000 66.9000 66.8000	67.7000 67.8000 67.9000 68.0000	228 202 360 211	2 1 3 3
MURAPOL	40,8500	17:00	109	40.25	0.86 %	28	40.8000	40.8500	424	27	1 119	[+]
MUR	40.25 42.00	36.2500 44.2500	17:00 17:00 17:00 17:00	4 6 50 7	40,8500 40,8500 40,8500 40,8500	1 1 1 3	20 3 166 173	40.7500 40.7000 40.6500 40.6000	41.0000 41.2000 41.3000 41.3500	193 169 3 55	1 3 1 1
DIAG	181,2500	17:01	5	178.00	0.86 %	1	181.0500	181.2500	2	26	4 643	[+]
DIA	176.50 182.00	160.2000 195.8000	17:01 17:00 17:00 17:00	53 15 10 10	181,2500 181,2500 181,2500 181,2500	2 1 1 8	45 1000 366 3251	181.0000 180.9000 180.1000 180.0000	181.3000 181.5000 181.7500 181.9500	15 2019 1 30	2 3 1 1
TARCZYNSKI	121,0000	16:32	1	121.00	0.83 %	1	120.0000	120.5000	100	0	12	[+]
TAR	119.50 121.00	109.0000 133.0000	13:26 09:16 09:16 09:10	1 51 48 1	121,0000 119,5000 119,5000 120,0000	5 6 1 4	151 355 56 543	119.5000 119.0000 118.5000 118.0000	121.0000 121.5000 122.0000 122.5000	3 100 101 33	2 1 2 1
HELIO	51,8000	16:49	44	52.00	0.78 %	451	49.3000	51.8000	113	1	59	[+]
HEL	50.00 52.00	46.8000 57.2000	16:45 16:45 16:45 16:45	10 10 1 1	50,0000 50,2000 50,2000 50,4000	1 3 1 1	682 409 500 4	49.1000 49.0000 47.0000 46.6000	52.0000 53.0000 53.8000 54.0000	170 1257 50 6274	2 2 1 6
DEKPOL	81,6000	17:00	6	80.00	0.74 %	10	80.4000	81.6000	44	3	215	[+]
DEK	77.60 81.60	72.0000 88.0000	17:00 16:46 16:37 16:37	10 50 4 8	81,6000 81,6000 81,6000 81,4000	1 3 2 4	5 231 36 59	80.2000 80.0000 79.8000 79.4000	81.8000 82.0000 82.4000 82.8000	27 68 25 150	1 3 1 2
STALPROFI	8,2400	16:45	30	8.20	0.73 %	471	8.2400	8.3600	50	4	36	[+]
STF	8.14 8.38	7.3800 9.0200	16:45 16:15 16:15 16:15	100 152 100 100	8,2400 8,3800 8,3600 8,3600	2 2 2 2	118 250 239 290	8.2200 8.2000 8.1800 8.1600	8.3800 8.4000 8.4200 8.4400	468 273 305 300	3 2 3 2
YARRL	5,6000	15:31	20	5.58	0.72 %	172	5.5200	5.6000	100	1	8	[+]
YRL	5.50 5.62	5.0400 6.1200	15:16 14:14 13:54 13:54	10 238 200 10	5,6000 5,5000 5,5000 5,5000	4 2 1 4	1314 19 2 122	5.5000 5.4800 5.4600 5.4400	5.6400 5.7000 5.7400 5.8600	160 140 110 213	2 2 2 3
AMREST	12,1000	17:00	100	12.06	0.67 %	500	12.0600	12.1000	451	181	2 184	[+]
EAT	11.98 12.26	10.8600 13.2600	17:00 17:00 17:00 17:00	250 135 66 86	12,1000 12,1000 12,1000 12,1000	1 2 4 3	200 356 268 365	12.0400 12.0200 12.0000 11.9800	12.1600 12.2000 12.2400 12.2600	85 3815 500 311	1 4 1 3
SONEL	15,2000	16:39	3	15.10	0.66 %	145	15.1000	15.2000	9	1	11	[+]
SON	14.95 15.20	13.6000 16.6000	16:17 15:40 14:02 14:02	6 21 2 1	15,2000 15,1000 15,2000 15,2000	1 2 1 1	81 117 10 34	15.0500 14.9500 14.9000 14.8500	15.2500 15.3000 15.4000 15.4500	25 2231 20 75	1 2 1 1
MERCATOR	40,1000	17:00	15	39.55	0.63 %	51	39.7000	40.1000	3	2	99	[+]
MRC	39.50 40.10	35.6000 43.5000	17:00 17:00 16:46 16:46	1 104 2 1	40,1000 40,1000 40,0000 39,9500	2 1 4 9	26 1 97 1329	39.6500 39.6000 39.5500 39.5000	40.1500 40.2000 40.2500 40.3000	46 213 500 243	2 4 1 3
ONEMORE	2,4400	17:00	541	2.40	0.62 %	617	2.4200	2.4400	1452	69	167	[+]
OML	2.38 2.45	2.1600 2.6400	17:00 17:00 17:00 17:00	507 404 389 900	2,4400 2,4400 2,4400 2,4400	1 4 2 3	98 5684 500 9841	2.4150 2.4100 2.4050 2.4000	2.4450 2.4500 2.4600 2.4650	1100 2661 300 1279	2 2 1 3
WIKANA	8,1500	14:16	73	8.10	0.62 %	33	7.7000	8.1500	855	2	16	[+]
WIK	7.80 8.15	7.3000 8.9000	10:02 09:50 09:50 09:49	1 50 33 680	8,1500 8,1000 8,1000 7,8000	2 2 1 1	215 513 1000 100	7.6000 6.9000 6.8000 6.4000	8.2000 8.2500 8.3000 8.3500	200 120 1450 2817	1 1 3 1
CELTIC	1,7500	13:12	500	1.74	0.57 %	100	1.7100	1.7450	2	2	3	[+]
CPD	1.74 1.75	1.5650 1.9050	13:05 11:58 11:00 09:01	40 370 130 6	1,7500 1,7400 1,7400 1,7350	1 1 2 1	150 500 1021 390	1.7050 1.7000 1.6900 1.6550	1.7500 1.7600 1.7800 1.7950	4500 1000 500 2336	1 1 1 2
AMICA	55,7000	17:00	80	55.40	0.54 %	2	55.6000	56.2000	333	7	410	[+]
AMC	55.10 56.40	49.9000 60.9000	17:00 17:00 17:00 17:00	53 9 1 15	55,7000 55,7000 55,7000 55,7000	8 1 2 8	130 10 25 1020	55.5000 55.4000 55.3000 55.2000	56.3000 56.4000 56.8000 57.0000	31 1 12 73	2 1 1 3
WIELTON	5,9300	17:00	27	5.90	0.51 %	95	5.9300	5.9700	89	26	155	[+]
WLT	5.90 6.00	5.3100 6.4900	17:00 17:00 17:00 16:40	78 50 150 113	5,9300 5,9300 5,9300 5,9200	3 4 16 2	2195 1964 7945 568	5.9200 5.9100 5.9000 5.8900	5.9800 5.9900 6.0000 6.0100	1466 102 4337 708	3 2 10 3
EDINVEST	8,2400	17:00	455	8.08	0.49 %	57	8.2400	8.2600	1888	9	77	[+]
EDI	8.08 8.28	7.2800 8.8800	15:53 15:41 14:41 14:38	12 100 1999 1	8,2600 8,2600 8,2000 8,2000	1 1 1 1	84 200 408 250	8.2200 8.1000 8.0800 8.0400	8.2800 8.4000 8.4600 8.5000	488 1000 448 2	2 1 1 1
JRHOLDING	4,2000	15:38	150	4.10	0.48 %	275	4.1500	4.1900	222	4	16	[+]
JRH	4.03 4.23	3.6900 4.5100	14:04 13:59 13:59 13:59	10 213 18 237	4,2100 4,0300 4,0700 4,1000	1 1 1 2	3200 2000 11 136	4.1000 4.0600 4.0500 4.0300	4.2000 4.2100 4.2200 4.2300	9267 18 3 815	3 1 1 1
CAPITEA	0,4170	16:38	10000	0.42	0.48 %	1410	0.4145	0.4160	7200	62	26	[+]
CAP	0.41 0.42	0.3735 0.4565	16:37 16:01 15:19 15:05	8000 1000 5 2702	0,4170 0,4180 0,4180 0,4135	1 1 1 2	2477 1998 2830 17000	0.4140 0.4135 0.4130 0.4110	0.4180 0.4190 0.4195 0.4200	6645 17425 3000 30534	1 2 1 2
XTPL	64,2000	16:48	2	64.50	0.47 %	100	64.0000	64.5000	172	2	97	[+]
XTP	64.10 65.40	58.1000 70.9000	16:45 16:41 16:39 16:25	28 100 42 30	64,5000 64,5000 64,5000 64,5000	1 1 1 1	10 1 17 21	63.9000 63.8000 63.7000 63.6000	64.9000 65.1000 65.3000 65.4000	266 20 4 46	2 1 1 2
ATLANTAPL	21,6000	17:04	2000	21.60	0.47 %	516	21.4000	21.6000	325	12	254	[+]
ATP	21.40 21.90	19.4500 23.7000	17:03 17:03 17:02 17:00	262 50 70 100	21,6000 21,6000 21,6000 21,6000	3 2 2 2	263 25 6000 420	21.3000 21.2000 21.1000 21.0000	21.7000 22.0000 22.2000 22.4000	684 622 2820 428	1 4 3 4
WITTCHEN	17,2800	17:00	68	17.06	0.47 %	12	17.2800	17.4200	15	12	201	[+]
WTN	17.06 17.54	15.3600 18.7600	17:00 17:00 16:48 16:41	1 8 150 9	17,2800 17,2800 17,2800 17,3000	1 1 2 4	200 500 401 361	17.2600 17.2200 17.1000 17.0800	17.4800 17.5000 17.5200 17.5400	2 854 100 480	2 3 1 4
ENERGA	18,4600	17:00	1	18.30	0.44 %	266	18.4600	18.5000	103	29	541	[+]
ENG	18.30 18.52	16.4800 20.1000	16:49 16:49 16:47 16:39	158 32 1 452	18,4600 18,4800 18,5000 18,4800	1 1 5 1	112 1896 1572 315	18.4400 18.4000 18.3800 18.3600	18.5200 18.5400 18.5600 18.5800	762 600 510 788	4 1 1 2
ZUE	11,6500	15:36	10	11.60	0.43 %	2800	11.4500	11.6000	20	2	26	[+]
ZUE	11.25 11.65	10.4500 12.7500	15:31 14:58 14:22 12:36	20 200 15 300	11,6000 11,4500 11,6000 11,3000	2 2 4 2	200 1977 700 620	11.4000 11.3500 11.3000 11.2500	11.6500 11.7500 11.8000 11.9000	309 416 742 120	1 2 2 2
COMPREMUM	1,1900	14:08	100	1.19	0.42 %	741	1.1750	1.1900	7738	10	12	[+]
CPR	1.17 1.20	1.0750 1.3050	14:08 13:51 13:22 13:15	990 100 3010 5	1,1700 1,1700 1,1700 1,1700	2 1 1 3	505 1000 5000 7857	1.1650 1.1600 1.1550 1.1500	1.2000 1.2050 1.2100 1.2150	442 3200 1000 2276	2 1 1 1
PGFGROUP	0,5080	16:48	2	0.51	0.40 %	5919	0.4900	0.5060	4000	32	16	[+]
PGV	0.49 0.51	0.4560 0.5560	16:40 15:57 15:57 12:56	18000 2 1000 220	0,4910 0,4900 0,5000 0,4900	1 1 1 1	4859 4100 4000 2000	0.4850 0.4840 0.4830 0.4820	0.5080 0.5160 0.5180 0.5220	1483 2500 1751 83	1 1 1 1
POLENERGIA	51,4000	17:00	330	51.20	0.39 %	10	51.2000	51.6000	218	2	121	[+]
PEP	49.80 51.60	46.1000 56.2000	17:00 16:49 16:40 16:38	5 25 1 13	51,4000 51,4000 51,6000 51,6000	1 2 1 1	380 101 1 50	50.4000 50.0000 49.5000 49.2000	52.0000 52.8000 53.0000 53.4000	1000 152 208 16	1 2 1 2
BNPPL	145,0000	17:00	55	145.00	0.35 %	245	145.0000	145.5000	49	8	1 126	[+]
BNP	144.00 147.50	130.5000 159.5000	17:00 17:00 17:00 17:00	12 112 26 76	145,0000 145,0000 145,0000 145,0000	7 5 2 3	582 539 104 204	144.5000 144.0000 143.5000 143.0000	146.0000 147.0000 147.5000 148.0000	10 124 172 200	1 2 2 1
EUCO	1,5450	16:47	852	1.50	0.32 %	531	1.5300	1.5500	13408	33	50	[+]
EUC	1.50 1.55	1.3500 1.6500	15:49 15:48 15:48 15:44	648 160 192 10	1,5450 1,5400 1,5400 1,5400	1 1 1 1	2226 1000 2900 5085	1.5200 1.5150 1.5100 1.5050	1.5600 1.5700 1.5750 1.5850	3000 1020 4855 4111	1 2 1 2
GRENEVIA	3,2800	16:45	1	3.27	0.31 %	2715	3.2750	3.2800	49519	110	361	[+]
GEA	3.27 3.28	2.9450 3.5950	16:45 16:45 16:38 16:09	200 4 5 4	3,2750 3,2800 3,2750 3,2800	4 3 1 3	70688 100010 10000 12513	3.2700 3.2650 3.2600 3.2550	3.2850 3.2900 3.2950 3.3000	2975 46113 106146 677837	5 12 6 32
RENDER	77,8000	13:28	54	75.40	0.26 %	46	77.8000	79.8000	295	0	19	[+]
RND	75.20 77.80	68.0000 82.8000	13:03 12:52 12:48 10:02	27 75 50 7	77,8000 77,8000 77,8000 77,8000	2 2 1 1	3 56 30 27	75.6000 75.4000 75.2000 73.4000	80.0000 81.4000 82.4000 82.8000	14 15 20 50	1 1 1 1
ATMGRUPA	3,9000	17:01	150	3.86	0.26 %	774	3.8800	3.9000	138	2	9	[+]
ATG	3.86 3.91	3.4800 4.2400	16:45 16:17 13:12 12:07	500 128 11 250	3,9000 3,9000 3,9000 3,9000	2 3 2 2	3 2042 506 220	3.8700 3.8600 3.8500 3.8400	3.9300 3.9500 3.9600 3.9700	846 2686 300 7321	1 2 1 5
QNATECHNO	39,6000	17:00	70	39.00	0.25 %	106	39.6000	40.4000	110	4	148	[+]
QNA	37.10 40.80	35.1000 42.9000	16:17 16:16 16:16 16:16	99 10 90 11	40,6000 40,7000 40,6000 40,6000	1 1 1 1	89 50 200 209	39.5000 39.4000 39.3000 39.1000	40.5000 40.6000 40.7000 40.9000	100 200 34 190	1 1 1 1
NANOGROUP	2,5500	17:00	4	2.55	0.20 %	2904	2.5200	2.5500	4685	19	48	[+]
NNG	2.51 2.55	2.2950 2.7950	16:40 16:36 16:33 16:33	125 250 977 166	2,5200 2,5500 2,5500 2,5500	1 8 2 7	12015 12079 6200 5776	2.5150 2.5100 2.5050 2.5000	2.5550 2.5600 2.5650 2.5700	400 2777 2605 113	1 1 1 1
GAMEOPS	10,3200	16:47	100	10.32	0.19 %	346	10.3200	10.5000	87	1	6	[+]
GOP	10.32 10.50	9.2900 11.3400	16:11 16:11 15:37 15:37	13 87 5 5	10,5000 10,5000 10,3200 10,3200	1 1 2 2	145 130 220 501	10.3000 10.2400 10.2200 10.2000	10.5600 10.5800 10.6600 10.7800	100 150 220 130	1 1 1 1
AMBRA	17,9000	17:00	10	17.98	0.11 %	23	17.8200	17.9600	20	17	303	[+]
AMB	17.68 18.14	16.2000 19.7600	17:00 17:00 17:00 17:00	135 150 10 4	17,9000 17,9000 17,9000 17,9000	4 1 2 2	150 211 449 215	17.8000 17.7600 17.7400 17.7200	17.9800 18.0000 18.0200 18.1000	40 40 20 650	2 2 1 2
PEPCO	27,2700	17:00	958	27.29	0.11 %	10329	27.2700	27.3400	50	805	22 001	[+]
PCO	27.10 27.50	24.5700 30.0100	17:00 17:00 17:00 17:00	303 303 187 260	27,2700 27,2700 27,2700 27,2700	2 3 2 2	20 894 280 6177	27.2600 27.2500 27.2400 27.2300	27.3600 27.3800 27.3900 27.4000	1 50 1 148	1 1 1 3
3RGAMES	0,6440	16:46	500	0.66	0.00 %	500	0.6440	0.6500	1205	11	7	[+]
3RG	0.63 0.66	0.5980 0.7300	16:26 16:15 16:15 16:11	50 170 280 1000	0,6500 0,6500 0,6480 0,6400	1 1 2 1	283 2319 6500 10000	0.6420 0.6400 0.6360 0.6340	0.6560 0.6600 0.6620 0.6640	151 696 1200 705	1 1 1 1
CAVATINA	14,0000	13:28	60	14.00	0.00 %	750	14.0000	14.2500	30	0	1	[+]
CAV	14.00 14.00	12.6000 15.4000	13:28 16:22 15:14 15:04	20 100 49 880	14,0000 14,0000 14,0000 14,0000	1 2 1 1	5 51 30 50	13.9500 13.9000 13.7000 13.5000	14.3000 14.4000 14.4500 14.5500	28 50 400 14	1 1 1 1
MCI	26,8000	16:21	1	26.60	0.00 %	221	26.7000	26.8000	720	4	98	[+]
MCI	26.60 26.80	24.0000 29.2000	16:19 16:17 16:09 15:36	4 4 1 379	26,8000 26,8000 26,8000 26,7000	2 1 3 2	2214 50 206 210	26.6000 26.5000 26.4000 26.3000	26.9000 27.0000 27.2000 27.3000	200 424 200 173	1 2 1 1
ALTUSTFI	2,8800	17:00	1	2.87	0.00 %	5	2.8100	2.8800	1431	6	17	[+]
ALI	2.65 2.92	2.5900 3.1500	17:00 17:00 16:44 16:39	5 5 5 5	2,8800 2,8800 2,8400 2,8400	1 1 1 1	5 5 5 5	2.8000 2.7900 2.7800 2.7700	2.8900 2.9000 2.9200 2.9300	5 10 2972 17	1 2 3 1
TATRY MOUNTAIN	85,5000	11:02	10	85.50	0.00 %	1	85.0000	85.5000	1	0	2	[+]
TMR	85.50 85.50	77.0000 94.0000	11:02 11:31 11:44 11:44	10 1 3 3	85,5000 85,5000 89,5000 89,0000	1 1 1 1	40 7 8 2	84.5000 80.0000 77.0000 55.0000	89.5000 93.0000 94.0000 94.5000	14 99 199 9	1 1 1 1
JWWINVEST	3,5300	13:26	1000	3.53	0.00 %	2426	3.4300	3.5000	250	1	4	[+]
JWW	3.43 3.53	3.1800 3.8800	10:59 09:05 09:00 14:41	110 15 5 2140	3,4300 3,5300 3,5300 3,5300	1 1 1 1	200 533 100 200	3.4200 3.4100 3.3800 3.3600	3.5300 3.5400 3.5500 3.5600	2518 100 100 200	1 1 1 1
MEXPOLSKA	3,9600	17:00	189	3.95	0.00 %	100	3.8900	3.9600	673	3	12	[+]
MEX	3.83 3.96	3.5600 4.3400	15:11 15:11 14:04 12:34	105 2 25 100	3,8800 3,8900 3,9500 3,9500	2 1 3 3	1074 477 714 1246	3.8800 3.8500 3.8300 3.8200	4.0000 4.0100 4.0500 4.1000	100 207 1273 13662	1 2 1 1
TENDERHUT	5,9400	16:29	20	0.00	0.00 %	40	5.8400	5.8600	40	0	0	[+]
THG	0.00 0.00	5.3600 6.5200	16:29 16:29 16:29 16:00	40 30 10 29	5,9200 5,8400 5,8400 5,8400	2 1 1 2	130 40 40 604	5.8200 5.8000 5.7800 5.7400	5.9400 5.9600 6.0400 6.0600	40 40 40 20	1 1 2 1
IMPERA	1,3100	13:48	1	1.31	0.00 %	491	1.3100	1.3600	3024	0	0	[+]
IMP	1.31 1.31	1.1800 1.4400	11:45 10:38 09:00 14:15	3 1 1 3	1,3100 1,3100 1,3100 1,3100	2 1 1 3	11097 500 4152 10990	1.3000 1.2600 1.2500 1.1700	1.3700 1.3900 1.4000 1.4100	4963 3049 36519 3587	2 1 2 1
MUZA	8,3000	11:41	68	0.00	0.00 %	950	7.9200	8.3000	915	0	0	[+]
MZA	0.00 0.00	7.4800 9.1200	16:21 15:13 10:02 14:38	10 1 1 10	8,3000 8,3000 8,3000 8,3000	1 1 1 1	2 9 300 10	7.9000 7.4000 7.3000 7.0000	9.0000 9.9000 11.0000 11.2000	75 111 45 200	1 1 1 1
TERMOREX	0,7000	13:27	2	0.70	0.00 %	1002	0.6950	0.7000	5398	0	0	[+]
TRR	0.70 0.70	0.6300 0.7700	09:00 09:20 09:08 09:04	32 4 39 11	0,7000 0,7000 0,7000 0,7000	1 2 1 1	500 1325 500 410	0.6850 0.6800 0.6750 0.6700	0.7050 0.7100 0.7150 0.7200	858 2076 2701 241292	2 2 2 4
APSENERGY	2,5800	17:00	100	2.58	0.00 %	45	2.5500	2.5800	904	52	132	[+]
APE	2.46 2.60	2.3300 2.8300	17:00 16:40 16:40 16:40	1000 971 7 22	2,5800 2,5800 2,5800 2,5800	1 1 4 1	400 2965 2263 20000	2.5400 2.5300 2.5100 2.5000	2.5900 2.6000 2.6100 2.6200	3104 3433 1224 48	4 3 2 2
NEPTIS	15,0000	09:00	1	15.00	0.00 %	2	14.7000	15.0000	203	0	0	[+]
YAN	15.00 15.00	13.5000 16.5000	09:00 12:01 10:05 10:05	2 40 38 1	15,0000 15,0000 14,6000 14,6000	3 2 1 2	603 151 1 351	14.6000 14.5000 14.4000 14.3000	15.1000 15.2000 15.4000 15.5000	154 580 191 340	3 1 1 1
GRUPRACUJ	40,5000	17:04	40	40.30	0.00 %	101	40.4000	40.5000	153	32	1 310	[+]
GPP	40.30 41.45	36.3000 44.3000	17:03 17:02 17:00 17:00	41 80 49 50	40,5000 40,5000 40,5000 40,5000	3 1 4 2	91 47 1079 61	40.3500 40.3000 40.2500 40.2000	40.7000 40.8000 40.8500 40.9500	9 8 232 34	1 1 2 1
DGA	22,8000	15:01	1	0.00	0.00 %	138	21.8000	22.8000	377	0	0	[+]
DGA	0.00 0.00	20.6000 25.0000	15:01 14:57 14:57 13:43	2 1 7 87	22,7000 21,7000 21,7000 22,7000	1 1 1 1	42 58 100 20	21.7000 21.5000 20.8000 20.2000	23.8000 24.7000 24.8000 25.5000	329 85 303 192	1 1 1 1
06MAGNA	2,4300	16:42	1	2.43	0.00 %	8509	2.4000	2.4300	555	0	0	[+]
06N	2.40 2.43	2.1900 2.6700	16:42 16:00 15:59 15:04	7 1 1 2	2,4000 2,4300 2,4000 2,4300	2 2 4 3	20 20 1616 577	2.3900 2.3800 2.3700 2.3600	2.4400 2.4500 2.4600 2.4700	1004 55 2020 2334	3 2 3 5
ERG	42,0000	14:09	2	0.00	0.00 %	31	40.2000	42.0000	320	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	13:55 13:55 11:56 10:37	29 22 2 78	41,0000 41,0000 42,0000 41,0000	1 1 0 0	190 40 0 0	40.0000 37.0000 0.0000 0.0000	44.0000 45.6000 46.0000 47.4000	132 323 210 400	1 2 1 1
PTWP	130,0000	14:56	2	130.00	0.00 %	4	129.0000	130.0000	90	0	1	[+]
PTW	130.00 130.00	117.0000 143.0000	09:00 16:40 14:52 14:52	2 1 91 8	130,0000 130,0000 126,0000 128,0000	1 1 4 1	10 1 212 1	127.0000 126.0000 125.0000 123.0000	131.0000 132.0000 134.0000 139.0000	85 75 175 121	1 1 4 3
PEKABEX	12,1000	17:00	7	12.05	0.00 %	151	11.9500	12.1000	798	11	128	[+]
PBX	11.95 12.25	10.8500 13.2500	16:49 16:48 16:48 16:47	1 1 751 10	12,1000 12,1500 12,1000 12,0000	1 3 1 3	10 20 400 17	11.9000 11.8000 11.7000 11.6000	12.1500 12.2000 12.2500 12.3000	2 192 6 7	1 6 2 2
IDMSAPL	0,5200	09:01	38	0.00	0.00 %	839	0.5050	0.5200	4364	0	0	[+]
IDM	0.00 0.00	0.4680 0.5700	11:30 15:45 15:45 15:09	161 200 2995 2	0,5050 0,5050 0,5050 0,5050	1 1 1 1	15000 2082 1000 200	0.5000 0.4980 0.4820 0.4800	0.5450 0.5500 0.6000 0.7500	2486 14000 3050 4584	1 1 1 1
ATLANTIS	1,7000	17:00	1	0.00	0.00 %	835	1.6500	1.6900	5881	0	0	[+]
ATS	0.00 0.00	1.5300 1.8700	15:51 11:05 10:06 12:52	2616 600 384 1	1,6650 1,6800 1,6650 1,7000	1 1 1 1	136 825 1660 200	1.6400 1.6200 1.6150 1.6100	1.7000 1.7300 1.7600 1.7700	3023 6010 3198 413	4 3 1 2
HYDROTOR	17,4500	17:00	107	18.20	0.00 %	1	17.0000	17.4500	30	0	5	[+]
HDR	17.40 18.20	16.4000 20.0000	15:56 12:59 12:15 09:00	23 30 107 3	17,4500 17,4000 17,4000 18,2000	1 1 1 2	20 100 80 70	16.8000 16.6000 16.1500 16.1000	18.1000 18.2000 18.2500 18.4000	100 602 411 20	1 3 1 2
LOKUM	24,6000	09:57	6	24.60	0.00 %	2	24.1000	24.6000	1806	0	0	[+]
LKD	24.60 24.60	22.2000 27.0000	09:00 16:43 13:37 12:19	4 2 12 10	24,6000 24,6000 24,0000 24,0000	1 3 1 1	128 36 25 40	24.0000 23.8000 23.7000 23.6000	25.4000 25.6000 25.7000 25.8000	10 9 1 103	1 1 1 1
OTMUCHOW	5,2800	14:40	34	5.28	0.00 %	97	5.1400	5.2800	2106	1	3	[+]
OTM	5.12 5.28	4.7600 5.8000	09:33 09:00 17:00 13:08	500 1 2 500	5,1200 5,2800 5,2800 5,1200	2 1 2 2	1000 1000 520 110	5.1200 5.1000 5.0600 5.0400	5.3000 5.3600 5.4400 5.4800	1416 50 287 1000	1 1 1 1
ACTION	30,0500	17:00	15	30.05	0.00 %	359	30.0500	30.1500	1	21	637	[+]
ACT	30.00 30.85	27.0500 33.0500	17:00 17:00 17:00 17:00	133 1 51 113	30,0500 30,0500 30,0500 30,0500	5 4 3 2	363 2372 111 62	30.0000 29.9500 29.9000 29.8500	30.2000 30.2500 30.3000 30.3500	20 426 21 48	2 4 3 2
BIOMAXIMA	12,0500	17:00	2	12.05	0.00 %	102	11.9000	12.0500	193	4	44	[+]
BMX	11.90 12.20	10.8500 13.2500	17:00 15:56 15:56 15:56	4 49 1 85	12,0500 11,9000 11,9000 11,9000	1 7 2 2	150 939 250 114	11.8500 11.8000 11.7500 11.7000	12.1000 12.1500 12.2000 12.2500	1000 99 1752 100	1 1 5 1
BEST	28,0000	14:59	100	28.00	0.00 %	236	27.6000	28.0000	698	2	66	[+]
BST	28.00 28.00	25.2000 30.8000	14:59 14:57 14:54 13:04	2 100 66 270	28,0000 28,0000 28,0000 28,0000	1 1 3 1	1 1 381 800	27.4000 27.2000 27.0000 26.8000	28.4000 29.0000 29.4000 30.6000	200 295 20 154	1 3 1 2
APLISENS	17,3500	17:00	1	17.00	0.00 %	2	17.1000	17.3500	499	0	4	[+]
APN	17.00 17.35	15.3000 18.7000	17:00 14:43 09:02 09:00	1 100 2 115	17,3500 17,2000 17,3500 17,0000	1 1 1 2	5 23 144 2	17.0000 16.7000 16.6000 16.5500	17.4000 17.4500 17.5000 17.6000	33 247 506 159	2 2 2 1
MOJ	1,5300	09:19	2000	0.00	0.00 %	200	1.5300	1.5900	798	0	0	[+]
MOJ	0.00 0.00	1.3800 1.6800	15:44 14:00 11:43 11:28	30 2 500 490	1,5900 1,5900 1,5300 1,6000	1 1 2 1	451 5000 2200 505	1.5100 1.5000 1.4400 1.3600	1.6000 1.6400 1.6500 1.6800	5000 404 39 1121	1 1 1 1
ORCOGROUP	3,8600	11:20	30	0.00	0.00 %	928	3.8200	4.0000	218	0	0	[+]
OPG	0.00 0.00	3.4800 4.2400	09:42 09:13 12:13 09:38	1 3 50 85	3,8600 4,0400 4,0400 4,0400	2 1 0 0	1856 20000 0 0	3.7200 3.6400 0.0000 0.0000	4.0200 4.0400 4.0600 4.2000	500 272 299 2000	1 1 1 1
MERCOR	17,0000	16:41	1	17.00	0.00 %	56	16.9500	17.1500	1	4	70	[+]
MCR	16.85 17.95	15.3000 18.7000	16:35 16:32 16:31 16:31	25 50 83 75	17,0000 17,0000 17,0000 17,0000	5 5 4 3	104 173 132 53	16.9000 16.8500 16.8000 16.7500	17.2500 17.3500 17.4000 17.4500	111 23 189 3	1 1 2 3
SILVANO	5,1200	10:58	300	0.00	0.00 %	1000	5.0400	5.1000	1500	0	0	[+]
SFG	0.00 0.00	4.6100 5.6200	13:28 09:00 09:24 09:24	40 19 390 422	5,2000 5,2000 5,2000 5,1800	1 1 1 1	411 400 75 331	5.0200 5.0000 4.9800 4.8000	5.1800 5.2000 5.2800 5.4000	299 977 227 1500	1 2 1 1
POINTGROUP	1,7000	09:00	7	1.70	0.00 %	1001	1.6400	1.6500	4709	0	0	[+]
PGM	1.70 1.70	1.5300 1.8700	09:00 16:28 09:00 09:00	7 4 7 7	1,7000 1,6950 1,7000 1,7000	1 1 1 1	4800 4688 186 850	1.6050 1.6000 1.5800 1.5200	1.6950 1.7000 1.7200 1.8000	4629 4432 563 20	1 1 1 1
ULMA	62,5000	09:00	1	0.00	0.00 %	22	59.0000	62.0000	82	0	0	[+]
ULM	0.00 0.00	56.5000 68.5000	09:01 17:00 16:45 12:09	1 1 5 5	62,5000 62,0000 60,5000 60,0000	1 1 2 1	69 1 17 50	58.5000 58.0000 57.0000 56.0000	62.5000 63.0000 64.5000 65.0000	64 49 609 189	2 1 2 3
STAPORKOW	4,7800	14:59	1	4.78	0.00 %	119	4.7000	4.7800	192	5	23	[+]
ZUK	4.70 4.78	4.3200 5.2500	14:57 14:57 14:45 13:48	381 20 13 1	4,7000 4,7000 4,7800 4,7800	1 2 2 1	246 1480 983 1700	4.6600 4.6400 4.6200 4.6000	4.8000 4.9600 5.0000 5.0500	1600 700 550 5049	1 1 1 3
ALTA	1,5950	17:00	4	1.52	0.00 %	484	1.5250	1.5950	1160	0	0	[+]
AAT	1.51 1.60	1.3700 1.6700	16:46 16:46 16:46 15:22	1 1 14 12	1,5750 1,5750 1,5700 1,5700	1 2 2 1	500 2 2420 2000	1.5200 1.5150 1.5100 1.5050	1.6000 1.6700 1.6750 1.6800	4698 713 505 4486	1 1 1 1
SELVITA	41,3000	17:00	169	41.20	0.00 %	420	41.3000	41.5000	15	16	648	[+]
SLV	41.20 42.00	37.1000 45.3000	17:00 17:00 17:00 17:00	224 76 14 19	41,3000 41,3000 41,3000 41,3000	2 11 1 1	1146 1528 177 35	41.2000 41.0000 40.9000 40.8000	41.6000 41.7000 41.8000 41.9000	61 200 1477 263	2 1 3 2
SANWIL	1,4300	16:38	1000	1.44	0.00 %	3070	1.4200	1.4300	2922	4	6	[+]
SNW	1.43 1.46	1.2950 1.5750	16:14 16:13 14:48 14:28	452 100 224 125	1,4300 1,4300 1,4350 1,4600	1 3 2 2	1160 1483 998 1507	1.4150 1.4100 1.4000 1.3850	1.4600 1.4700 1.4800 1.4900	900 126 33 1029	2 2 1 2
RANKPROGR	4,1900	17:00	5	4.15	0.00 %	662	4.1500	4.1900	1754	1	6	[+]
RNK	4.15 4.19	3.7350 4.5650	16:46 14:07 13:37 13:37	200 22 250 441	4,1500 4,1900 4,1500 4,1500	4 3 1 1	1729 3210 242 242	4.1300 4.1200 4.1100 4.1050	4.2000 4.2350 4.2400 4.3150	1943 500 1500 1500	2 1 1 1
IZOSTAL	3,0900	16:27	100	3.09	0.00 %	908	3.0900	3.1400	432	20	62	[+]
IZS	3.02 3.16	2.7900 3.3900	16:16 16:16 16:16 14:41	100 400 500 37	3,1500 3,1400 3,1400 3,1500	1 1 2 2	500 200 830 1100	3.0800 3.0700 3.0600 3.0400	3.1500 3.1600 3.1700 3.1800	1563 500 950 1200	2 1 2 3
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTERCARS	617,0000	17:00	9	615.00	-0.16 %	15	617.0000	620.0000	1	3	2 076	[+]
CAR	612.00 625.00	554.0000 676.0000	17:00 17:00 17:00 17:00	3 5 5 5	617,0000 617,0000 617,0000 617,0000	1 2 2 4	5 26 21 15	613.0000 612.0000 611.0000 610.0000	624.0000 625.0000 626.0000 627.0000	15 91 5 3	1 1 2 1
ONDE	9,0300	17:03	30	9.03	-0.22 %	170	9.0300	9.0500	5246	15	137	[+]
OND	8.90 9.05	8.1300 9.9300	17:00 17:00 17:00 16:49	300 170 10 100	9,0300 9,0300 9,0300 9,0500	1 1 5 1	2 1000 309 8	8.9700 8.9600 8.9500 8.9300	9.0800 9.1400 9.1500 9.1600	4 250 235 54	1 1 1 2
MAKARONPL	22,0000	16:48	5	21.55	-0.23 %	20	21.8000	22.0000	2045	4	82	[+]
MAK	21.55 22.00	19.4000 23.7000	16:46 16:07 15:42 15:36	1 5 1 38	22,0000 22,0000 22,0000 21,9500	2 2 1 10	60 52 111 980	21.7500 21.7000 21.6500 21.6000	22.0500 22.3500 22.4000 22.5000	70 80 300 82	1 1 1 2
ARCTIC	8,2600	17:00	19	8.20	-0.24 %	564	8.2300	8.2600	262	13	108	[+]
ATC	8.20 8.29	7.3800 9.0200	17:00 17:00 16:40 16:40	182 60 1273 163	8,2600 8,2600 8,2300 8,2300	1 10 6 3	545 27691 658 6780	8.2100 8.2000 8.1600 8.1500	8.2800 8.2900 8.3000 8.3300	242 199 10 1882	1 2 1 2
ANSWEAR	21,0000	16:46	100	21.05	-0.24 %	25	20.9000	21.0000	633	16	337	[+]
ANR	20.75 21.30	18.9600 23.1500	16:40 16:35 16:35 16:31	5 204 296 76	21,0000 21,0000 21,0000 20,9000	2 7 3 5	138 668 524 1953	20.8500 20.8000 20.7500 20.7000	21.1500 21.2000 21.3500 21.4000	100 598 100 305	1 2 1 2
AIGAMES	0,7980	14:16	100	0.76	-0.25 %	6198	0.7620	0.7960	300	6	5	[+]
ALG	0.76 0.80	0.6840 0.8360	13:06 12:33 11:53 11:53	195 607 3393 1000	0,7620 0,7620 0,7600 0,7600	1 4 1 1	3107 2122 888 2000	0.7600 0.7500 0.7420 0.7220	0.7980 0.8000 0.8080 0.8200	900 80 1279 527	1 2 1 1
INSTALKRK	38,8000	16:38	5	38.90	-0.26 %	16	38.5000	38.8000	92	1	34	[+]
INK	38.20 38.90	35.1000 42.7000	16:23 16:23 14:12 14:12	250 69 2 75	38,7000 38,7000 38,7000 38,6000	1 2 4 3	71 71 144 356	38.3000 38.2000 38.1000 38.0000	38.9000 39.2000 39.3000 39.4000	102 39 309 103	3 1 2 1
IBSM	76,0000	11:33	1	76.20	-0.26 %	152	74.0000	76.2000	132	0	1	[+]
IBS	72.80 76.20	68.6000 83.8000	11:19 11:19 10:31 10:17	1 1 1 2	72,8000 73,0000 76,0000 73,8000	1 1 1 1	1 1 138 11	73.0000 72.8000 72.6000 72.4000	76.4000 77.2000 78.2000 80.0000	46 19 2 780	1 1 1 1
POLICE	7,3000	17:00	218	7.48	-0.27 %	57	7.2800	7.3000	43	4	30	[+]
PCE	7.30 7.60	6.7400 8.2200	17:00 17:00 17:00 16:33	231 220 300 3	7,3000 7,3000 7,3000 7,3000	2 1 1 2	108 200 2 525	7.2600 7.1000 7.0800 7.0600	7.3600 7.4000 7.4200 7.4400	778 50 2 2	2 1 1 1
MOLECURE	7,3000	17:00	254	7.21	-0.27 %	221	7.3000	7.3100	1843	21	156	[+]
MOC	7.18 7.44	6.4900 7.9300	17:00 17:00 16:49 16:49	200 5 112 7	7,3000 7,3000 7,3100 7,2800	1 1 3 4	53 7 109 1157	7.2500 7.1900 7.1800 7.1500	7.3200 7.3400 7.3800 7.4300	7 935 6775 1700	1 1 1 2
TEXT	36,2000	17:00	40	36.14	-0.28 %	420	36.1400	36.2000	350	54	1 956	[+]
TXT	36.00 36.82	32.5400 39.7400	17:00 17:00 17:00 17:00	100 7 12 6	36,2000 36,2000 36,2000 36,2000	1 1 3 4	20 390 392 319	36.1200 36.1000 36.0800 36.0600	36.2200 36.2600 36.3000 36.3200	204 255 142 2	1 1 2 1
MOSTALWAR	7,1800	17:00	31	7.16	-0.28 %	2	7.1400	7.2000	3220	6	44	[+]
MSW	7.12 7.26	6.4600 7.8600	17:00 17:00 17:00 16:39	150 15 12 10	7,1800 7,1800 7,1800 7,1800	3 5 2 5	296 867 215 294	7.1200 7.1000 7.0600 7.0400	7.2200 7.2400 7.2800 7.3000	565 643 511 500	1 1 2 1
VIVID	0,6940	17:00	250	0.69	-0.29 %	28777	0.6800	0.6940	898	18	12	[+]
VVD	0.67 0.70	0.6220 0.7580	17:00 17:00 17:00 17:00	20 10 100 20	0,6940 0,6940 0,6940 0,6940	2 2 2 2	771 54 40 1670	0.6780 0.6760 0.6740 0.6720	0.6960 0.6980 0.7000 0.7020	1493 1510 20 20	2 4 1 1
DELKO	6,5400	17:00	220	6.56	-0.30 %	1573	6.5200	6.5400	53	4	25	[+]
DEL	6.54 6.64	5.9200 7.2000	17:00 17:00 17:00 16:29	275 10 262 3	6,5400 6,5400 6,5400 6,5400	5 1 4 2	2321 14 709 27	6.5000 6.4800 6.4600 6.4400	6.6000 6.6200 6.6400 6.6600	6936 746 1802 753	1 1 3 2
SELENAFM	56,2000	16:36	30	56.00	-0.35 %	243	56.2000	56.8000	360	0	21	[+]
SEL	56.00 57.00	50.4000 61.6000	16:22 16:22 16:22 15:34	3 4 3 5	56,2000 56,6000 56,6000 56,8000	3 2 1 1	804 2 1 1	56.0000 55.8000 55.6000 55.4000	57.0000 57.2000 57.8000 58.8000	198 80 50 30	2 1 1 1
CASPAR	4,9800	15:46	2	4.94	-0.40 %	5	4.8200	4.9800	8	2	9	[+]
CSR	4.88 5.00	4.4600 5.4000	14:53 09:15 09:02 09:02	1550 200 1 3	4,8800 4,9200 5,0000 4,9400	1 1 1 1	15 321 48 31	4.2000 4.1400 4.1200 4.1000	5.0000 5.1500 5.2000 5.3500	105 2516 770 283	1 1 2 1
PHN	9,4400	15:05	142	9.48	-0.42 %	42	9.3400	9.4200	10	0	2	[+]
PHN	9.34 9.50	8.5400 10.4000	10:42 10:42 09:03 09:03	21 10 2 2	9,3400 9,3600 9,5000 9,5000	1 4 3 1	300 1125 386 6	9.3200 9.3000 9.2600 9.2400	9.4400 9.5000 9.5400 9.5800	8054 300 1000 1450	2 1 1 2
WARIMPEX	2,3300	17:01	173	2.34	-0.43 %	519	2.3100	2.3300	627	2	5	[+]
WXF	2.29 2.34	2.1100 2.5700	17:00 16:12 13:39 12:08	100 20 20 300	2,3300 2,3100 2,3000 2,3200	3 6 4 2	1305 2161 1621 446	2.3000 2.2900 2.2800 2.2700	2.3400 2.3500 2.3600 2.3700	1623 900 2800 500	3 1 1 1
NOVITA	110,5000	14:50	9	110.50	-0.45 %	5	110.5000	111.0000	113	0	9	[+]
NVT	110.50 111.00	99.6000 121.5000	11:19 11:04 10:38 10:38	7 43 7 1	111,0000 111,0000 111,0000 111,0000	1 1 2 1	10 14 24 5	110.0000 109.0000 108.5000 108.0000	114.0000 115.0000 116.0000 116.5000	30 10 18 17	2 1 2 1
XPLUS	2,2100	13:12	9	2.20	-0.45 %	1967	2.2000	2.2100	61	0	0	[+]
XPL	2.20 2.21	1.9800 2.4200	12:43 11:07 11:07 09:00	20 2 2 28	2,2100 2,2000 2,2000 2,2000	1 2 1 3	2 205 200 5565	2.1400 2.1000 2.0000 1.9000	2.2200 2.2300 2.2400 2.2700	140 500 201 95	2 1 2 1
MOL	40,2200	16:01	7	43.00	-0.49 %	150	40.2000	40.7000	99	101	4 101	[+]
MOL	39.92 43.00	38.7000 47.3000	16:01 15:41 15:41 15:41	4 2 4 4	40,3400 40,7600 40,7400 40,6800	1 1 2 1	5 4 1001 2	40.1800 40.1600 40.0000 39.9400	41.0000 42.0000 42.5000 43.0000	255 25 35 426	1 1 1 3
INTROL	8,0200	16:49	1	7.90	-0.50 %	935	7.9400	8.0200	56	1	10	[+]
INL	7.90 8.02	7.1200 8.6800	16:41 16:00 15:23 14:46	2 63 1 16	7,9400 7,9400 8,0200 8,0200	4 1 1 1	232 150 202 215	7.9200 7.9000 7.8800 7.8600	8.0400 8.0800 8.1600 8.1800	267 310 200 100	1 2 1 1
ELKOP	1,8900	16:46	1	1.86	-0.53 %	4	1.8650	1.8900	195	0	0	[+]
EKP	1.86 1.89	1.6750 2.0400	16:46 16:46 15:59 15:59	6 4 2 2	1,8850 1,8800 1,8600 1,8600	2 2 2 4	254 903 304 512	1.8600 1.8550 1.8500 1.8450	1.9000 1.9250 1.9300 1.9350	991 195 999 1018	1 2 1 2
CLOUD	73,4000	16:30	1	73.40	-0.54 %	5	73.4000	73.8000	103	0	5	[+]
CLD	72.40 73.40	66.2000 80.6000	11:53 11:00 09:10 09:10	20 10 19 13	73,2000 73,2000 72,4000 72,4000	1 2 2 2	4 54 24 255	73.2000 72.6000 72.4000 70.6000	74.0000 74.6000 75.0000 75.8000	12 21 232 32	1 2 2 1
LSISOFT	33,2000	15:13	80	33.20	-0.60 %	3	32.8000	33.2000	45	0	8	[+]
LSI	33.20 33.40	30.0000 36.4000	11:37 11:37 14:34 12:38	31 132 50 14	33,4000 33,2000 33,4000 34,0000	1 1 2 1	67 12 266 2	32.6000 32.2000 32.0000 31.8000	33.4000 34.0000 34.4000 34.6000	2035 84 521 168	3 2 1 1
INPRO	8,3500	16:35	100	8.40	-0.60 %	23	8.2000	8.4000	86	0	2	[+]
INP	8.35 8.40	7.6000 9.2000	12:24 09:02 09:01 09:00	185 2 2 46	8,3500 8,4000 8,4000 8,2000	2 2 1 2	260 201 200 400	8.1500 8.1000 8.0500 8.0000	8.5000 8.5500 8.6000 8.6500	184 239 500 200	1 1 4 1
ATENDE	3,1500	17:00	1	3.08	-0.63 %	2498	3.1000	3.1500	899	42	129	[+]
ATD	3.00 3.17	2.7800 3.3800	16:48 16:39 16:39 16:35	300 33 39 475	3,1100 3,1000 3,1000 3,0700	1 1 4 3	425 250 2813 1285	3.0700 3.0600 3.0500 3.0400	3.1600 3.1700 3.1900 3.2000	1000 1513 900 17636	1 3 2 3
OPTEAM	3,1000	09:04	250	3.10	-0.64 %	980	3.1000	3.1600	79	0	1	[+]
OPM	3.10 3.10	2.8000 3.4000	09:00 09:00 09:00 11:45	1 77 22 10	3,1000 3,1000 3,1000 3,1200	3 1 1 0	1479 2500 100 0	3.0800 3.0400 1.8000 0.0000	3.1800 3.2000 3.2600 3.4400	2803 7654 3 1	4 5 1 1
INTERSPPL	0,4100	16:27	20	0.41	-0.73 %	178	0.4000	0.4100	1963	0	0	[+]
IPO	0.41 0.41	0.3720 0.4540	09:00 14:32 14:31 13:17	1 13 50 22	0,4130 0,4130 0,4130 0,4000	2 3 1 2	5700 1260 4000 3550	0.3980 0.3970 0.3930 0.3920	0.4130 0.4180 0.4190 0.4270	5066 86 4749 1816	2 1 1 1
PROCHEM	25,8000	17:00	1	26.00	-0.77 %	100	24.8000	25.8000	290	0	2	[+]
PRM	25.50 26.00	23.4000 28.6000	11:09 09:00 17:00 16:49	85 1 1 309	25,5000 26,0000 26,0000 24,3000	2 2 1 1	262 100 400 200	24.5000 24.3000 24.1000 24.0000	26.0000 26.7000 26.9000 27.0000	153 19 474 305	2 1 1 1
TOYA	9,0100	17:00	16	9.09	-0.77 %	526	9.0100	9.0600	88	113	1 020	[+]
TOA	8.96 9.25	8.1900 9.9900	17:00 17:00 17:00 17:00	8 21 12 117	9,0100 9,0100 9,0100 9,0100	9 3 2 2	557 13 400 1361	9.0000 8.9900 8.9800 8.9700	9.0800 9.0900 9.1000 9.1100	50 110 1600 903	1 2 1 1
DBENERGY	9,6200	16:08	95	9.30	-0.82 %	90	9.2000	9.6000	267	1	8	[+]
DBE	8.86 9.62	8.3800 10.2000	16:08 16:08 16:08 16:08	150 10 5 10	9,6000 9,5800 9,5800 9,4000	1 1 1 2	10 80 10 77	9.1000 9.0200 9.0000 8.8800	9.6200 9.6400 9.6800 9.7400	1080 10 363 10	3 1 1 1
GPW	77,0500	17:00	2	77.10	-0.84 %	47	77.0000	77.1000	25	228	17 544	[+]
GPW	75.70 78.50	69.4000 84.8000	17:00 17:00 17:00 17:00	68 34 68 68	77,0500 77,0500 77,0500 77,0500	2 3 2 2	228 170 128 826	76.9000 76.8000 76.7500 76.7000	77.2000 77.5000 77.5500 77.6500	10 722 1322 1322	1 1 1 1
ASSECOPOL	168,9000	17:04	20	170.40	-0.88 %	669	168.8000	168.9000	556	279	47 292	[+]
ACP	167.40 174.40	153.4000 187.4000	17:00 17:00 17:00 17:00	50 266 1958 144	168,9000 168,9000 168,9000 168,9000	2 2 2 3	674 2627 174 1669	168.7000 168.6000 168.5000 168.4000	169.2000 169.3000 169.4000 169.5000	269 676 933 2610	1 1 3 3
ACAUTOGAZ	22,5000	17:00	1	22.50	-0.88 %	240	22.5000	22.7000	704	1	20	[+]
ACG	22.40 22.60	20.3000 24.7000	15:08 15:06 14:52 12:56	88 12 60 149	22,6000 22,6000 22,5000 22,5000	2 2 3 4	150 2 241 343	22.4000 22.3000 22.2000 22.1000	22.8000 22.9000 23.0000 23.1000	282 266 1479 936	3 2 4 3
LENTEX	6,3800	11:58	194	6.40	-0.93 %	226	6.3800	6.4000	70	1	6	[+]
LTX	6.38 6.40	5.7600 7.0400	11:58 11:58 11:40 09:07	3 3 396 104	6,3800 6,3800 6,4000 6,4000	1 4 5 2	3 111 237 1002	6.3600 6.3200 6.2600 6.2400	6.4200 6.4400 6.4600 6.5000	329 194 520 400	2 1 1 1
BBIDEVNFI	5,3500	17:00	668	5.40	-0.93 %	318	5.3500	5.5000	1729	1	6	[+]
BBD	5.35 5.45	4.8600 5.9000	17:00 16:47 14:35 14:35	1 15 483 17	5,3500 5,4500 5,4500 5,4500	2 4 3 1	1325 1659 897 1	5.3000 5.2500 5.2000 5.1500	5.5500 5.6000 5.6500 5.7000	4137 1036 295 550	2 2 1 2
BETACOM	5,1500	15:10	53	5.25	-0.96 %	1980	5.1000	5.2500	1698	1	6	[+]
BCM	5.05 5.50	4.7400 5.7500	10:53 10:16 10:15 10:14	500 247 5 25	5,2500 5,2500 5,2500 5,2500	1 2 1 1	500 654 828 345	5.0500 5.0000 4.9000 4.8200	5.3000 5.5000 5.5500 5.6000	1750 202 220 6197	1 3 1 9
KRAKCHEM	0,4140	15:48	200	0.42	-0.96 %	339	0.4000	0.4130	3533	11	5	[+]
KCH	0.39 0.42	0.3750 0.4570	15:48 15:47 15:47 15:47	1500 40 990 31	0,4000 0,4000 0,4000 0,3990	3 2 1 1	3220 1199 3000 3418	0.3920 0.3910 0.3900 0.3880	0.4140 0.4150 0.4160 0.4200	17323 2010 1318 8782	4 2 2 3
GAMFACTOR	5,9800	17:00	58	6.12	-0.99 %	267	5.9800	6.0800	460	8	50	[+]
GIF	5.98 6.14	5.5200 6.7200	17:00 17:00 17:00 17:00	132 58 150 102	5,9800 5,9800 5,9800 5,9800	2 7 1 3	488 1509 2 552	5.9600 5.9400 5.9200 5.9000	6.1200 6.1400 6.1600 6.2000	2252 622 171 200	5 4 2 1
ORANGEPL	13,4550	17:01	200	13.59	-1.03 %	746	13.4550	13.4600	4302	2 206	29 442	[+]
OPL	13.16 13.69	12.2350 14.9450	17:00 17:00 17:00 17:00	1598 794 1123 1091	13,4550 13,4550 13,4550 13,4550	2 2 2 2	900 298 82 522	13.4450 13.4400 13.4350 13.4300	13.4650 13.4750 13.4850 13.4900	3926 4261 12395 7086	1 1 1 2
ASTARTA	47,0000	17:00	129	47.05	-1.05 %	6	46.7000	47.3500	30	5	235	[+]
AST	46.55 47.80	42.3500 51.7000	17:00 17:00 17:00 17:00	34 1 1 1	47,0000 47,0000 47,0000 47,0000	3 4 1 1	320 920 31 111	46.6000 46.5500 46.5000 46.4000	47.4000 47.4500 47.5000 47.8000	102 124 536 185	1 1 1 1
MONDAY	106,0000	17:04	2	107.25	-1.07 %	1212	106.0000	106.1000	54	321	34 548	[+]
MDV	106.00 110.40	96.5400 117.9500	17:04 17:03 17:03 17:03	100 1000 63 57	106,0000 106,0000 106,0000 106,0000	7 5 8 4	1318 66 237 64	105.9500 105.9000 105.8000 105.7500	106.2500 106.3000 106.4000 106.4500	325 43 153 284	1 1 1 2
PHOTON	1,3800	16:44	100	1.40	-1.08 %	100	1.3800	1.3850	279	5	6	[+]
PEN	1.36 1.41	1.2600 1.5400	14:09 13:45 13:00 12:56	20 10 448 1236	1,3850 1,3850 1,3650 1,3600	1 3 1 2	52 375 1634 211	1.3650 1.3600 1.3500 1.3400	1.3900 1.4050 1.4200 1.4250	523 1500 368 10	2 1 3 1
ERBUD	30,6500	17:00	200	30.50	-1.13 %	201	30.6000	30.8000	92	4	132	[+]
ERB	30.30 31.00	27.4500 33.5500	16:48 16:40 16:34 16:34	100 100 100 100	30,6500 30,6500 30,6500 30,6500	2 2 1 3	61 63 35 200	30.5500 30.5000 30.4500 30.4000	30.9000 31.0000 31.4500 31.5000	100 34 100 388	1 1 1 3
PEPEES	0,8350	17:00	10	0.85	-1.18 %	2000	0.8250	0.8350	538	10	8	[+]
PPS	0.82 0.85	0.7650 0.9250	12:00 11:58 11:58 11:58	8000 116 30 504	0,8200 0,8200 0,8200 0,8200	2 3 2 1	572 133 1030 1650	0.8150 0.8050 0.8000 0.7900	0.8400 0.8500 0.8550 0.8600	889 252 7423 30	2 1 4 1
AIRWAY	0,2935	17:00	1500	0.29	-1.18 %	3000	0.2890	0.2935	12858	287	83	[+]
AWM	0.28 0.29	0.2620 0.3200	16:49 16:49 16:49 16:38	2746 1691 1055 550	0,2935 0,2935 0,2930 0,2890	1 3 1 3	2000 3499 4285 15100	0.2870 0.2860 0.2855 0.2850	0.2940 0.2950 0.2980 0.3000	22240 9607 3744 34927	2 1 1 3
FABRITY	25,0000	16:11	60	25.00	-1.19 %	80	24.8000	25.0000	28	1	26	[+]
FAB	25.00 25.40	22.5000 27.5000	13:59 13:18 13:18 13:18	62 80 163 100	25,0000 25,0000 25,0000 25,0000	1 1 2 1	81 81 175 164	24.6000 24.5000 24.4000 24.3000	25.4000 25.5000 25.6000 25.8000	31 113 6178 100	1 2 1 1
ASSECOSEE	66,6000	17:00	55	67.40	-1.19 %	287	66.6000	67.8000	149	3	201	[+]
ASE	66.60 68.00	60.7000 74.1000	17:00 17:00 17:00 17:00	38 1 55 55	66,6000 66,6000 66,6000 66,6000	2 1 1 4	8 155 3 111	66.5000 66.2000 65.5000 65.1000	67.9000 68.0000 68.2000 68.3000	361 141 25 100	2 5 1 2
ZAMET	0,7980	15:57	83	0.79	-1.24 %	307	0.7900	0.7980	2207	19	15	[+]
ZMT	0.78 0.80	0.7120 0.8680	15:57 15:57 14:06 13:58	30 20 191 32	0,7980 0,7980 0,7960 0,7840	1 2 4 3	25 1496 250 373	0.7880 0.7860 0.7840 0.7820	0.8000 0.8020 0.8060 0.8080	1548 290 2500 5614	2 1 1 5
REMAK	11,9500	17:00	10	11.70	-1.24 %	100	11.7000	11.9500	381	2	20	[+]
RMK	11.65 12.00	10.5500 12.8500	16:34 15:12 14:57 11:34	200 100 4 136	11,7500 11,8500 11,9500 11,6500	1 1 2 2	364 100 160 156	11.6500 11.6000 11.5500 11.0000	12.0000 12.0500 12.1000 12.1500	514 140 465 465	1 1 1 1
PULAWY	45,5000	17:00	20	45.20	-1.30 %	28	45.5000	45.6000	77	2	75	[+]
ZAP	45.00 46.50	40.7000 49.7000	15:51 15:46 14:09 14:08	9 3 41 4	45,4000 45,5000 45,4000 45,3000	3 1 2 1	42 48 27 70	45.4000 45.3000 45.2000 45.1000	45.8000 45.9000 46.0000 46.4000	30 5 95 50	1 1 1 1
MWTRADE	2,8000	15:57	955	2.82	-1.41 %	2	2.5800	2.8400	612	1	3	[+]
MWT	2.80 2.82	2.5400 3.1000	10:05 09:21 09:24 09:24	1 4 1 4	2,8200 2,8200 2,8400 2,8400	1 1 1 1	500 888 666 1000	2.5600 2.5400 2.5200 2.5000	2.8600 2.9000 2.9200 2.9600	1000 1 1000 1000	1 1 1 1
MONNARI	6,6800	16:45	1	6.62	-1.47 %	200	6.6400	6.6600	2	5	35	[+]
MON	6.58 6.70	5.9600 7.2800	16:45 16:45 16:45 12:34	1200 300 11 1187	6,6200 6,6000 6,6000 6,6000	1 4 4 6	2 952 754 924	6.5800 6.5600 6.5400 6.5200	6.6800 6.7000 6.7600 6.7800	633 2975 270 2752	2 4 1 2
BIGCHEESE	11,7800	17:03	569	11.98	-1.67 %	15	11.7600	11.9800	188	3	32	[+]
BCS	11.72 12.14	10.8000 13.1600	17:00 16:37 16:10 16:10	200 213 2 102	11,7800 11,7800 11,7400 11,7400	2 2 2 2	509 1093 202 242	11.7400 11.7200 11.7000 11.6000	12.0000 12.1200 12.1400 12.1600	633 400 308 297	2 1 2 2
KERNEL	19,8000	16:49	1	20.10	-1.74 %	5000	19.7200	19.8000	606	20	387	[+]
KER	19.60 20.15	18.1000 22.1000	16:49 16:43 16:39 16:39	1268 100 188 1195	19,7000 19,7200 19,6600 19,6600	2 1 1 2	3749 80 100 810	19.7000 19.6600 19.6400 19.6000	20.1000 20.1500 20.6500 20.7000	458 832 508 335	1 4 1 1
CEZ	208,4000	15:38	162	210.80	-1.79 %	2	204.0000	212.2000	8	1	132	[+]
CEZ	208.40 210.80	189.8000 231.8000	14:58 14:54 13:45 13:25	4 10 42 395	209,4000 210,0000 209,6000 209,0000	1 1 1 1	20 30 8 100	203.2000 202.2000 201.4000 195.0000	212.8000 213.0000 213.4000 213.8000	18 103 20 3	2 1 1 1
NOVAVISGR	0,8740	16:47	1372	0.89	-1.80 %	28	0.8760	0.9000	546	10	8	[+]
NVG	0.87 0.90	0.8010 0.9790	16:37 16:33 15:50 15:38	600 1000 1414 290	0,8740 0,8720 0,8740 0,8750	1 5 1 4	228 4949 1920 5591	0.8720 0.8700 0.8620 0.8600	0.9010 0.9020 0.9040 0.9050	13 792 2069 1080	1 1 1 1
IFIRMA	32,0000	17:00	50	32.55	-1.84 %	16	31.9500	32.0000	574	5	167	[+]
IFI	31.00 33.25	29.3000 35.8000	16:47 16:45 16:44 16:44	100 100 5 5	32,0000 32,0000 32,0000 32,0000	1 1 2 2	200 10 80 86	31.9000 31.7000 31.6000 31.5500	32.4000 32.5500 32.6000 32.6500	6 6 60 30	1 1 1 1
ODLEWNIE	18,6500	17:04	200	18.95	-1.84 %	53	18.6000	18.6500	4	110	2 083	[+]
ODL	18.25 19.60	17.1000 20.8000	17:03 17:01 17:01 17:00	70 100 400 100	18,6500 18,6500 18,6500 18,6500	2 2 3 5	616 81 1635 1070	18.5000 18.4500 18.4000 18.3500	18.7000 18.7500 18.8000 18.9000	447 100 599 457	2 1 4 3
CDRL	7,9000	10:06	642	8.00	-1.86 %	500	7.9000	8.0000	2500	2	16	[+]
CDL	7.90 8.00	7.2000 8.8000	09:55 09:49 09:00 13:55	519 902 1 4	7,9000 7,9000 8,0000 8,0500	2 1 2 2	981 1000 250 1667	7.7000 7.3000 7.2000 7.1000	8.0500 8.3000 8.4000 8.5000	950 50 258 1411	1 1 1 1
LARQ	2,1100	12:45	5	2.14	-1.86 %	3091	2.0600	2.1100	1548	0	0	[+]
LRQ	2.11 2.14	1.9300 2.3500	09:02 11:56 11:54 10:23	2 93 7 3995	2,1400 2,1500 2,1400 2,1400	1 1 1 1	1000 400 709 388	1.9100 1.8200 1.8100 1.7500	2.1200 2.1400 2.1600 2.2000	3159 1498 2000 3750	1 1 1 3
INTERBUD	2,1000	15:58	17	2.12	-1.87 %	310	1.9200	2.1000	542	0	1	[+]
ITB	2.00 2.12	1.9100 2.3300	14:37 09:00 09:00 16:48	317 2 20 13	2,0000 2,1200 2,1200 2,1400	1 1 1 1	500 1000 20 800	1.9000 1.8500 1.8000 1.7750	2.1200 2.1400 2.1800 2.1900	9591 846 2000 3595	1 1 1 2
KGL	10,1000	11:34	4	10.80	-1.94 %	2	10.0000	10.1000	793	0	4	[+]
KGL	9.80 10.80	9.7500 11.8000	09:42 09:42 09:42 09:42	165 100 77 38	9,8000 9,9000 10,0000 10,0000	2 1 1 1	142 100 150 7	9.5000 8.9000 8.8000 5.0000	10.3000 10.8000 10.9000 11.0000	782 2000 271 98	1 1 1 1
IMS	2,3700	16:36	976	2.47	-2.07 %	219	2.3700	2.3800	1615	25	60	[+]
IMS	2.35 2.47	2.2300 2.7100	16:32 16:19 16:07 15:54	300 10 305 5	2,3800 2,3800 2,3700 2,3700	2 9 3 1	300 3542 205 500	2.3600 2.3500 2.3400 2.3300	2.3900 2.4000 2.4100 2.4200	580 1100 1098 250	1 2 2 1
POLWAX	1,1650	16:29	50	1.20	-2.10 %	180	1.1600	1.1650	1919	35	40	[+]
PWX	1.11 1.20	1.0800 1.3200	16:06 15:57 15:57 14:20	50 13 10 50	1,1650 1,1600 1,1600 1,1650	1 1 2 2	6 2500 1698 6	1.1500 1.1350 1.1300 1.1250	1.1700 1.1800 1.1900 1.2000	820 287 61710 10618	1 1 2 3
KOMPAP	23,0000	09:39	340	23.00	-2.54 %	355	22.4000	23.0000	340	0	8	[+]
KMP	23.00 23.00	20.8000 25.2000	17:00 16:45 16:40 15:03	4 200 340 340	23,6000 23,0000 23,0000 23,0000	2 1 0 0	600 250 0 0	22.0000 20.2000 0.0000 0.0000	24.0000 24.4000 24.6000 24.8000	200 1827 180 399	1 2 1 1
PURE	2,4320	17:00	308	2.50	-2.64 %	192	2.4320	2.4540	406	69	170	[+]
PUR	2.43 2.53	2.2500 2.7500	17:00 17:00 17:00 17:00	1000 1174 1000 200	2,4320 2,4320 2,4320 2,4320	4 1 1 1	1145 500 1496 895	2.4300 2.4260 2.4200 2.4040	2.4680 2.4780 2.4900 2.4920	1000 409 2979 800	1 1 1 1
INC SA	2,2000	17:00	1	2.35	-2.65 %	2794	2.2000	2.3100	2295	10	23	[+]
INC	2.20 2.35	2.1200 2.5800	16:36 16:32 16:32 16:32	100 903 97 3	2,3000 2,2000 2,2000 2,2000	2 2 2 1	5500 5798 15 2000	2.1200 2.1000 2.0800 2.0600	2.3200 2.3300 2.3600 2.3700	2000 1550 96 46	1 1 3 1
LESS	0,2400	17:00	2	0.25	-2.83 %	100	0.2320	0.2400	486	19	5	[+]
LES	0.23 0.25	0.2240 0.2720	16:40 16:40 16:40 16:40	1600 100 100 100	0,2400 0,2390 0,2390 0,2380	1 1 1 2	100 100 100 374	0.2310 0.2300 0.2280 0.2270	0.2440 0.2480 0.2490 0.2500	100 21690 69974 2912	1 3 1 2
SEKO	9,4000	17:00	6	9.68	-2.89 %	289	9.4000	9.5600	161	34	317	[+]
SEK	9.10 9.94	8.7200 10.6000	17:00 17:00 17:00 17:00	9 50 96 220	9,4000 9,4000 9,4000 9,4000	2 1 3 2	2 50 604 7	9.3800 9.3600 9.3400 9.2400	9.5800 9.6200 9.6400 9.7600	106 105 779 300	1 1 1 1
NTCAPITAL	0,6160	17:00	130	0.64	-3.14 %	200	0.6120	0.6160	1536	6	4	[+]
NTC	0.61 0.64	0.5760 0.7000	15:08 15:07 15:06 14:27	64 100 186 150	0,6120 0,6120 0,6120 0,6340	2 1 1 2	5000 300 500 4880	0.6080 0.6020 0.6000 0.5940	0.6340 0.6380 0.6400 0.6420	3709 1427 2624 500	1 2 2 1
KPPD	23,2000	09:00	16	23.20	-3.33 %	309	23.2000	23.6000	2500	0	1	[+]
KPD	23.20 23.20	21.0000 25.4000	09:00 15:18 14:43 12:34	9 23 43 5	23,2000 24,0000 24,0000 23,2000	1 1 1 1	33 3 67 1	21.2000 20.0000 19.3000 14.0000	24.0000 24.2000 26.0000 27.0000	110 320 200 95	1 1 1 1
SKYLINE	1,3500	09:15	10	1.35	-3.57 %	1990	1.3500	1.4000	1016	0	0	[+]
SKL	1.35 1.35	1.2200 1.4800	09:00 09:00 09:00 09:00	35 35 587 742	1,4000 1,4000 1,4000 1,4000	1 1 1 1	5682 1666 3000 4000	1.3200 1.3100 1.3000 1.2500	1.4200 1.4400 1.4900 1.5000	5282 28 4015 5411	1 1 2 2
SOPHARMA	7,1400	16:46	11	7.80	-8.70 %	231	6.9000	7.1400	228	1	10	[+]
SPH	6.90 7.80	6.3200 7.7200	16:46 16:40 16:37 16:13	89 50 35 40	7,1000 6,9000 6,9000 6,9000	1 1 1 1	188 200 165 195	6.8400 6.8200 6.8000 6.6000	7.6000 7.7000 8.0000 8.3000	110 305 114 96	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	11	PKC	PKC	6525	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 0 0	268 5 0 0	4.8000 4.5000 0.0000 0.0000	4.8000 5.0000 5.3000 5.4000	19 376 3312 715	1 2 6 1

GPW	Świat	Waluty

Notowania GPW
WIG	123047.4	+2.44%	03-04
WIG20	3335.8	+2.66%	03-04
WIG20 Fut	3343.0	+3.12%	03-04
WIG20USD	909.2	+3.74%	03-04
mWIG40	8663.7	+1.84%	03-04
sWIG80	30593.7	+2.36%	03-04

Notowania Świat
Dow	48739.4	+0.49%	03-04
SP500 Fut	6880.8	+0.03%	2:26
Nikkei	56234.9	+3.67%	2:20
DAX	24205.4	+1.74%	03-04
Ropa WTI	76.5	+2.53%	2:36
Złoto	5174.6	+0.64%	2:36

Notowania Waluty
EUR/PLN	4.27214	+0.07%	2:36
CHF/PLN	4.71235	+0.05%	2:36
USD/PLN	3.67041	+0.02%	2:36
EUR/USD	1.16394	+0.04%	2:36
GBP/USD	1.33786	+0.05%	2:36
USD/JPY	156.581	-0.28%	2:36

Forum
» sekcja nietematyczna [0]
» Dodanie spółki [1]
» Forex - problem [1]
» IRONWOLF [2][HEN]
» Arkusz zleceń [1]
» CCC [0][CCC]
» CCC- Modivo [1][CCC]
» Prośba o dodanie Centurion... [1]
» Prosze dodać GPP [3]
» wycofanie [4][CDA]

Wzrosty	Spadki	Staty
VERCOM	120.00	9.89%
EUROHOLD	3.00	9.49%
ATREM	54.80	8.73%
TSGAMES	105.00	8.25%
WASKO	5.24	8.04%
Więcej ...
IFCAPITAL	0.25	-95.25%
SOPHARMA	7.14	-8.70%
SKYLINE	1.35	-3.57%
KPPD	23.20	-3.33%
NTCAPITAL	0.62	-3.14%
Więcej ...
Rośnie:		237 Spółek
Bez zmian:		41 Spółek
Spada:		76 Spółek
Obrót:		2,611,662,074 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