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

W piątek, 1.05 GPW jest zamknięta. Spokojnej i udanej Majówki :)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
LSISOFT	54,4000	17:00	50	-	0 %	400	54.0000	54.4000	161	-	481	[+]
LSI	- -	45.6000 56.4000	17:00 17:00 16:44 16:03	28 18 10 28	54,4000 54,4000 54,8000 54,4000	1 1 1 1	100 20 27 55	52.4000 52.0000 51.6000 51.4000	54.8000 55.0000 56.0000 56.6000	50 100 806 215	1 1 3 2
TRANSPOL	15,1000	17:02	200	-	0 %	558	15.1000	15.1500	100	-	373	[+]
TRN	- -	12.9500 15.7500	17:00 17:00 17:00 17:00	219 537 31 74	15,1000 15,1000 15,1000 15,1000	2 1 1 2	106 79 635 184	14.6500 14.6000 14.5500 14.5000	15.2000 15.2500 15.4000 15.5000	1000 265 100 889	1 1 1 3
MAXCOM	7,0000	17:02	159	-	0 %	909	6.7200	7.0000	417	-	27	[+]
MXC	- -	5.7800 7.0600	17:00 16:36 16:36 15:51	41 221 129 58	7,0000 6,7200 6,7400 6,7400	1 1 1 1	235 4 2 4	6.7000 6.6400 6.6000 6.5400	7.0400 7.0600 7.1000 7.1400	4 200 250 346	1 2 1 2
DMGROUP	2,4000	17:00	557	-	0 %	10	2.2100	2.4000	7366	-	40	[+]
DMG	- -	1.9800 2.4200	17:00 17:00 17:00 17:00	130 130 600 10	2,4000 2,4000 2,4000 2,4000	1 3 6 2	10 59 104 40	2.2000 2.1900 2.1800 2.1700	2.4200 2.4400 2.4500 2.4700	223 5 15 8	2 1 3 2
CAPITAL	3,5000	17:03	700	-	0 %	2834	3.3600	3.5000	5763	-	953	[+]
CPA	- -	2.9800 3.6200	17:03 17:03 17:03 17:00	73 350 160 500	3,5000 3,5000 3,5000 3,5000	1 2 1 2	740 920 800 2600	3.3400 3.3200 3.2600 3.2000	3.5200 3.5600 3.5800 3.6000	732 4000 16600 5300	2 1 3 4
MOVIEGAMES	8,7000	17:00	9	-	0 %	382	8.5800	8.7000	1263	-	45	[+]
MOV	- -	7.4700 9.1300	17:00 17:00 16:49 16:49	2 19 2 24	8,7000 8,7000 8,6500 8,5800	1 1 1 1	154 50 345 100	8.3500 8.3300 8.3200 8.3000	8.8000 8.8600 8.8800 8.9000	430 18 170 150	4 1 1 2
AILLERON	17,5800	17:00	261	-	0 %	100	17.5600	17.5800	239	-	292	[+]
ALL	- -	15.1000 18.4200	17:00 17:00 17:00 17:00	200 57 442 50	17,5800 17,5800 17,5800 17,5800	1 1 1 1	88 2 3 3	17.5400 17.0600 16.8400 16.7400	17.6000 17.6400 17.7000 17.8600	637 180 100 73	3 1 1 2
KGL	9,6500	17:00	1	-	0 %	5	9.0000	9.6500	829	-	1	[+]
KGL	- -	8.9000 10.8000	16:17 09:00 09:25 09:25	84 4 1 1	9,5500 9,8500 9,8000 9,3000	1 1 1 1	100 100 155 215	8.9000 8.8000 8.5000 8.0000	9.8000 10.0000 10.5000 10.8000	131 1058 347 200	1 2 1 1
CAPITEA	0,5520	17:02	350	-	0 %	8	0.5460	0.5520	1635	-	164	[+]
CAP	- -	0.4740 0.5780	17:02 16:47 16:47 16:46	1650 1313 687 813	0,5520 0,5520 0,5520 0,5520	2 1 1 2	3900 13939 8409 4500	0.5400 0.5380 0.5360 0.5300	0.5560 0.5580 0.5600 0.5620	3086 2000 21656 2000	2 1 5 1
EUCO	0,5120	17:00	50	-	0 %	66545	0.5000	0.5120	422	-	45	[+]
EUC	- -	0.4450 0.5430	17:00 16:49 16:48 16:47	50 250 1536 35	0,5120 0,5130 0,4960 0,4960	1 1 1 1	2429 2000 1899 27	0.4960 0.4950 0.4905 0.4890	0.5130 0.5140 0.5190 0.5200	663 2000 1954 2000	1 1 1 1
CORMAY	0,5820	17:00	333	-	0 %	521	0.5600	0.5820	2032	-	17	[+]
CRM	- -	0.5100 0.6220	17:00 17:00 16:46 16:46	200 22 13 20	0,5820 0,5820 0,5820 0,5800	1 4 3 2	146 3490 2410 43	0.5580 0.5560 0.5540 0.5520	0.5840 0.5860 0.5880 0.5900	4442 2000 3650 2570	4 1 3 3
SKYLINE	1,4900	16:49	2608	-	0 %	392	1.4900	1.5000	5000	-	24	[+]
SKL	- -	1.3400 1.6200	16:46 16:46 16:12 15:54	1303 697 469 100	1,4900 1,4800 1,4800 1,4900	1 2 1 1	288 8002 4000 2469	1.4300 1.4000 1.3700 1.3500	1.5500 1.5900 1.6900 1.7900	700 3000 3000 5000	1 1 1 1
ORANGEPL	14,8750	17:02	400	-	0 %	1502	14.8200	14.8750	22605	-	28 658	[+]
OPL	- -	12.8850 15.7450	17:00 17:00 17:00 17:00	82 6740 821 1199	14,8750 14,8750 14,8750 14,8750	2 2 2 2	30740 3287 2642 22450	14.8100 14.8050 14.8000 14.7950	14.8900 14.9000 14.9050 14.9100	16593 28593 1772 41597	2 9 2 4
IMPERA	1,8700	17:00	34	-	0 %	1000	1.8200	1.8700	481	-	52	[+]
IMP	- -	1.6200 1.9800	15:16 15:15 14:10 13:47	985 1831 11 210	1,8800 1,8800 1,8800 1,8000	1 2 1 1	4290 6872 693 1500	1.8000 1.7600 1.7500 1.7400	1.8800 1.9000 1.9600 1.9700	3000 4189 842 1459	1 1 1 1
ATREM	62,0000	17:01	12	-	0 %	6	61.8000	62.0000	228	-	1 408	[+]
ATR	- -	53.8000 65.6000	17:01 17:01 17:00 17:00	50 17 6 1	62,0000 62,0000 62,0000 62,0000	1 1 1 1	24 177 40 36	61.3000 61.2000 61.0000 60.9000	62.3000 62.4000 62.5000 62.7000	82 8 20 159	1 1 1 2
MABION	7,4700	17:00	72	-	0 %	1000	7.4400	7.4700	3826	-	383	[+]
MAB	- -	6.6600 8.1400	17:00 17:00 17:00 17:00	49 630 24 4	7,4700 7,4700 7,4700 7,4700	1 1 1 2	1000 2 1000 605	7.4000 7.3800 7.3700 7.3600	7.4900 7.5000 7.5200 7.5300	4 238 226 2	2 3 3 1
POLENERGIA	51,2000	17:00	20	-	0 %	28	50.7000	51.2000	80	-	203	[+]
PEP	- -	45.0000 55.0000	16:19 15:57 15:48 15:48	13 32 26 12	51,4000 51,1000 51,1000 51,1000	1 3 1 1	28 859 50 10	50.6000 50.5000 50.0000 49.8500	51.3000 51.4000 51.6000 51.7000	120 99 183 150	1 1 1 1
HARPER	5,2800	16:49	100	-	0 %	500	5.1000	5.3200	300	-	15	[+]
HRP	- -	4.5900 5.6000	16:49 16:48 15:45 15:44	100 500 150 22	5,2000 5,2000 5,2600 5,2400	1 1 1 3	1419 273 50 502	5.0800 5.0000 4.9800 4.9600	5.3400 5.3600 5.3800 5.4000	600 676 45 1	1 1 1 1
PASSUS	132,2000	17:00	7	-	0 %	1	131.8000	132.2000	40	-	460	[+]
PAS	- -	115.2000 140.8000	16:49 16:38 16:38 16:38	4 41 21 3	132,0000 131,2000 131,2000 131,2000	5 2 1 2	133 14 8 31	130.2000 130.0000 129.8000 129.4000	132.4000 132.6000 132.8000 133.0000	115 100 158 30	2 1 5 2
IFSA	0,1300	09:22	3501	-	0 %	30131	0.1220	0.1290	9561	-	2	[+]
IFR	- -	0.1080 0.1440	09:18 09:11 11:40 15:46	14431 20 500 2000	0,1270 0,1260 0,1220 0,1260	2 1 3 1	9738 20000 36543 1000	0.1210 0.1190 0.1060 0.1000	0.1300 0.1310 0.1320 0.1360	28689 3044 3650 38180	1 1 1 1
NEWAG	111,6000	17:00	15	-	0 %	23	111.0000	111.6000	12	-	945	[+]
NWG	- -	97.6000 119.2000	17:00 17:00 17:00 17:00	20 10 70 20	111,6000 111,6000 111,6000 111,6000	1 2 1 2	11 19 12 51	110.8000 110.6000 110.4000 110.0000	111.8000 112.0000 112.2000 112.4000	10 9 109 9	1 1 2 1
ARTIFEX	21,3000	16:35	19	-	0 %	104	21.1500	21.3000	681	-	111	[+]
ART	- -	18.6400 22.7500	16:35 16:02 15:57 15:51	81 4 100 85	21,2500 21,2500 21,2500 21,2500	1 2 1 1	47 400 200 200	21.0000 20.8000 20.7500 20.7000	21.3500 21.4000 21.5000 21.5500	700 636 1122 10	2 2 4 1
POINTGROUP	2,1900	17:00	14	-	0 %	3760	2.1100	2.1900	3536	-	9	[+]
PGM	- -	1.9200 2.3400	11:57 11:57 09:26 09:00	450 50 3543 7	2,1900 2,1000 2,1300 2,1300	1 1 1 1	3572 1 2000 1000	2.1000 2.0600 1.8900 1.8600	2.2000 2.2700 2.2800 2.2900	3410 700 586 720	1 1 1 1
JRHOLDING	5,2000	16:46	50	-	0 %	15	5.0200	5.1600	1689	-	288	[+]
JRH	- -	4.7400 5.7800	16:45 16:44 16:44 16:41	51 15 734 20	5,2000 5,2000 5,1000 5,1000	2 2 1 1	24 55 352 12	4.9600 4.9500 4.9000 4.8900	5.1800 5.2400 5.2600 5.2800	2000 15 628 829	1 1 1 3
HYDROTOR	15,0000	15:42	1	-	0 %	50	14.5500	15.2500	23	-	14	[+]
HDR	- -	13.6000 16.6000	15:11 14:00 13:39 12:46	300 10 108 457	15,0000 15,0000 15,6000 15,2000	3 1 1 2	13 320 220 207	14.5000 14.2000 14.0500 14.0000	15.3000 15.7000 16.0000 16.2500	491 110 100 5	1 1 1 1
BOWIM	6,8800	17:00	140	-	0 %	34	6.7600	6.8800	868	-	220	[+]
BOW	- -	6.0400 7.3600	17:00 17:00 17:00 16:44	400 2240 200 10	6,8800 6,8800 6,8800 6,8000	1 2 1 2	100 613 200 2300	6.7400 6.6800 6.6400 6.6000	6.9000 6.9200 6.9400 6.9600	1510 870 1126 1779	3 3 4 3
BOGDANKA	25,2500	17:04	53	-	0 %	100	25.2500	25.3000	2365	-	1 996	[+]
LWB	- -	22.5000 27.5000	17:00 17:00 17:00 17:00	290 101 156 1	25,2500 25,2500 25,2500 25,2500	1 2 2 1	198 174 139 150	25.2000 25.1500 25.1000 25.0500	25.3500 25.4000 25.4500 25.5000	80 3146 907 4918	1 14 5 18
MUZA	9,8000	14:44	50	-	0 %	798	9.4000	9.8000	849	-	0	[+]
MZA	- -	8.8500 10.7000	12:19 09:47 09:47 09:14	1 786 40 500	9,5500 9,5500 9,4000 9,1500	2 1 0 0	2 70 0 0	8.9000 8.5000 0.0000 0.0000	9.8500 10.1000 10.5000 10.6000	762 270 526 500	1 1 1 1
RYVU	24,0000	17:00	148	-	0 %	1000	23.8500	24.1000	100	-	256	[+]
RVU	- -	21.6000 26.4000	17:00 16:40 16:36 16:35	2 100 188 150	24,0000 23,9500 23,8000 24,0000	1 1 1 1	312 600 95 500	23.8000 23.7000 23.6500 23.6000	24.1500 24.2500 24.3000 24.3500	80 1 223 1	1 1 3 1
IMMOBILE	4,9200	17:00	646	-	0 %	28	4.8000	4.9200	854	-	219	[+]
GKI	- -	4.4000 5.3600	17:00 16:40 16:38 16:24	4 6 100 20	4,9200 4,9400 4,8200 4,9400	1 1 2 1	350 450 2200 300	4.7800 4.7700 4.7000 4.6800	4.9300 4.9400 4.9500 4.9600	2000 3166 3494 1000	1 4 5 1
MWTRADE	3,3400	14:18	76	-	0 %	1123	3.1200	3.3400	958	-	7	[+]
MWT	- -	2.9400 3.5800	13:59 11:42 11:42 11:42	3 1037 409 12	3,3400 3,1000 3,1400 3,2000	1 2 2 1	463 1600 1110 928	3.1000 3.0800 3.0000 2.8800	3.3600 3.3800 3.4800 3.5000	500 967 612 5503	1 2 2 3
ATENDE	3,3800	16:37	2959	-	0 %	3322	3.3800	3.4400	1000	-	31	[+]
ATD	- -	2.9700 3.6300	16:35 16:34 16:33 16:33	420 2000 650 500	3,3700 3,3700 3,3700 3,3700	2 3 1 1	329 1909 2000 150	3.2800 3.2700 3.2500 3.2300	3.4500 3.4600 3.4700 3.5000	44 1000 1000 24440	1 1 1 7
BUMECH	20,4800	17:00	36	-	0 %	500	20.3200	20.4800	1106	-	388	[+]
BMC	- -	18.1800 22.2200	17:00 17:00 17:00 17:00	30 144 223 47	20,4800 20,4800 20,4800 20,4800	1 1 1 3	1695 200 100 441	20.3000 20.2800 20.2400 20.2200	20.5000 20.5200 20.5400 20.5600	1001 700 1007 100	4 2 3 1
INTERCARS	739,0000	17:00	14	-	0 %	1	733.0000	739.0000	116	-	1 602	[+]
CAR	- -	657.0000 803.0000	17:00 17:00 17:00 17:00	3 4 7 8	739,0000 739,0000 739,0000 739,0000	2 1 2 2	43 3 30 298	728.0000 727.0000 726.0000 725.0000	740.0000 742.0000 745.0000 746.0000	35 6 10 40	2 2 1 2
SIMFABRIC	1,6220	14:57	44	-	0 %	57	1.5940	1.6220	456	-	18	[+]
SIM	- -	1.4260 1.7420	14:57 14:50 14:47 14:47	56 142 97 56	1,6200 1,6220 1,5920 1,5940	1 1 1 1	1000 1304 1000 8478	1.5900 1.5860 1.5840 1.5820	1.6240 1.6260 1.6300 1.6400	2900 1000 1000 500	1 2 2 1
CREEPYJAR	588,0000	17:00	3	-	0 %	9	584.0000	588.0000	5	-	603	[+]
CRJ	- -	518.0000 630.0000	17:00 17:00 17:00 17:00	5 3 3 5	588,0000 588,0000 588,0000 588,0000	1 1 3 2	10 13 59 42	582.0000 580.0000 578.0000 576.0000	590.0000 592.0000 594.0000 596.0000	39 14 23 39	3 4 3 4
PRAGMAINK	3,0600	17:00	100	-	0 %	32	3.0600	3.0800	50	-	9	[+]
PRI	- -	2.7000 3.3000	17:00 15:00 15:00 15:00	20 2470 20 20	3,0600 3,0600 3,0600 3,0400	1 2 3 1	550 900 860 550	2.9400 2.9200 2.9000 2.8800	3.1000 3.1200 3.1600 3.1800	275 191 70 20	3 1 2 1
SEKO	10,2500	16:06	299	-	0 %	201	10.1000	10.2000	201	-	383	[+]
SEK	- -	9.3200 11.3500	16:06 16:03 16:03 16:02	1 1 1 300	10,2500 10,0500 10,0500 10,1000	4 4 1 2	1241 3136 500 1100	10.0500 10.0000 9.9200 9.9000	10.2500 10.3000 10.3500 10.4000	2400 101 501 5686	2 2 2 4
MOL	48,2400	16:46	30	-	0 %	50	47.0000	48.7800	56	-	78	[+]
MOL	- -	42.6600 52.1000	16:46 16:41 16:32 15:59	30 120 1 3	48,2400 48,5600 48,5200 48,6800	1 1 5 1	21 2 175 1	46.8200 46.1000 46.0000 45.9400	48.9800 49.0000 49.2000 49.6000	108 63 97 100	1 1 1 1
QNATECHNO	46,2000	17:00	2	-	0 %	18	44.9000	46.2000	94	-	36	[+]
QNA	- -	41.3000 50.2000	17:00 17:00 16:26 16:26	68 50 4 6	46,2000 46,2000 45,9000 45,7000	1 2 1 1	33 240 315 150	44.8000 44.7000 44.5000 44.0000	46.3000 46.5000 46.8000 46.9000	2 80 170 200	1 1 1 1
GRUPAAZOTY	18,2900	17:01	333	-	0 %	3365	18.2900	18.3000	5049	-	4 045	[+]
ATT	- -	16.1600 19.7400	17:01 17:00 17:00 17:00	500 1 76 23	18,2900 18,2900 18,2900 18,2900	2 2 1 2	57 1194 42 45	18.2700 18.2400 18.2300 18.2100	18.3200 18.3300 18.3400 18.3500	2 1706 111 1708	2 2 2 4
SKARBIEC	37,1000	17:00	350	-	0 %	721	36.7000	37.1000	58	-	612	[+]
SKH	- -	32.9000 40.1000	17:00 17:00 17:00 16:44	150 50 100 825	37,1000 37,1000 37,1000 37,0000	2 1 3 2	600 152 898 2782	36.6000 36.4000 36.3000 36.2000	37.6000 37.7000 37.8000 37.9000	150 350 589 850	1 1 3 3
DINOPL	32,0600	17:04	59	-	0 %	41	32.0600	32.1200	20	-	72 246	[+]
DNP	- -	28.4800 34.8000	17:04 17:03 17:03 17:02	300 41 100 500	32,0600 32,0600 32,0600 32,0600	3 1 2 3	2070 2113 10194 5050	32.0500 32.0400 32.0200 32.0100	32.2100 32.2200 32.2500 32.2600	50 135 827 807	1 2 2 1
PCCROKITA	70,4000	17:00	12	-	0 %	465	70.2000	70.4000	36	-	488	[+]
PCR	- -	62.4000 76.2000	16:45 16:43 16:41 16:41	9 76 47 53	70,4000 70,5000 70,4000 70,4000	1 2 1 1	36 30 100 50	70.0000 69.6000 69.5000 69.2000	70.6000 70.7000 70.8000 70.9000	169 114 169 20	2 1 1 1
RENDER	76,2000	17:00	19	-	0 %	12	76.0000	77.0000	20	-	5	[+]
RND	- -	67.6000 82.4000	17:00 16:09 15:10 09:23	1 4 4 4	76,2000 76,0000 76,0000 74,8000	1 1 2 2	22 20 60 118	75.2000 75.0000 74.8000 74.6000	77.2000 77.4000 77.6000 79.0000	200 4 90 20	1 1 1 1
CLOUD	66,2000	16:30	8	-	0 %	23	64.6000	66.4000	100	-	4	[+]
CLD	- -	59.4000 72.6000	16:14 10:24 10:24 09:28	17 5 7 13	64,4000 64,2000 64,2000 66,0000	1 2 1 1	35 56 24 50	64.2000 64.0000 63.6000 63.4000	66.6000 67.0000 67.8000 68.0000	100 112 57 50	1 1 2 1
VINDEXUS	14,3000	17:00	3	-	0 %	381	14.1000	14.3000	1678	-	6	[+]
VIN	- -	12.8000 15.6000	16:07 16:07 15:20 15:18	76 29 105 3	14,3000 14,2500 14,3000 14,3000	1 2 1 1	101 2380 500 1	14.0500 14.0000 13.9000 13.8500	14.4500 14.5000 14.6000 14.6500	2 5 702 20	1 1 3 1
SHOPER	40,0000	17:00	5	-	0 %	35	39.9000	40.5000	912	-	247	[+]
SHO	- -	35.1000 42.9000	16:33 16:32 16:32 16:32	30 15 91 38	40,0000 39,9000 40,0000 40,0500	1 1 1 1	10 125 126 160	39.8500 39.7000 39.5000 39.4500	40.6000 40.7000 40.7500 40.8000	149 10 10 150	2 2 1 2
ALIOR	123,7500	17:00	5	-	0 %	15	122.6000	123.7500	2994	-	45 440	[+]
ALR	- -	111.5500 136.2500	17:00 17:00 17:00 17:00	153 543 394 670	123,7500 123,7500 123,7500 123,7500	2 1 2 1	124 5 4 35	122.5500 122.5000 122.4000 122.3000	123.8000 123.8500 123.9000 123.9500	1117 586 3756 40	3 1 6 1
TAURONPE	9,4660	17:04	136	-	0 %	15271	9.4660	9.4800	28050	-	25 345	[+]
TPE	- -	8.3840 10.2450	17:03 17:01 17:00 17:00	1200 4000 1000 11186	9,4660 9,4660 9,4660 9,4660	1 2 1 2	416 5177 1755 25159	9.4620 9.4600 9.4580 9.4560	9.4860 9.4960 9.4980 9.5000	24733 500 76830 800	1 1 2 3
ATLANTAPL	18,2000	15:01	1	-	0 %	425	18.2000	18.7500	27	-	8	[+]
ATP	- -	16.2000 19.8000	14:04 13:04 13:20 12:34	418 1 9 1	18,0000 18,0000 17,9000 18,0000	1 1 1 2	335 64 28 6	18.0000 17.9500 17.9000 17.6000	19.0500 19.1000 19.3000 19.4000	555 1 1 1	4 1 1 1
DIGITANET	199,0000	17:00	25	-	0 %	9	198.1000	199.0000	44	-	1 234	[+]
DIG	- -	179.8000 219.6000	17:00 17:00 17:00 17:00	19 26 6 13	199,0000 199,0000 199,0000 199,0000	2 1 1 3	13 3 20 21	198.0000 197.8000 197.6000 197.0000	199.1000 199.2000 199.3000 199.6000	5 36 50 49	2 2 1 1
TOYA	9,4500	17:00	1000	-	0 %	4246	9.3800	9.4500	599	-	845	[+]
TOA	- -	8.2800 10.1200	17:00 17:00 17:00 17:00	32 12 109 2	9,4500 9,4500 9,4500 9,4500	1 1 2 1	540 540 210 310	9.3700 9.3600 9.3000 9.2900	9.4800 9.4900 9.5400 9.5500	2526 292 155 540	2 1 1 2
POLIMEXMS	7,9750	17:01	200	-	0 %	5756	7.9750	8.0000	5000	-	8 337	[+]
PXM	- -	7.1100 8.6900	17:01 17:01 17:01 17:00	1000 978 68 332	7,9750 7,9750 7,9750 7,9750	3 2 2 2	2579 1550 500 435	7.9700 7.9650 7.9600 7.9550	8.0250 8.0300 8.0500 8.0600	1000 1030 2121 215	1 1 6 2
HUUUGE	22,5500	17:00	2	-	0 %	2	22.5000	22.5500	8	-	567	[+]
HUG	- -	19.9800 24.4000	17:00 17:00 17:00 16:49	170 170 50 2	22,5500 22,5500 22,5500 22,0000	1 2 4 5	967 48 20398 678	22.0000 21.9500 21.9000 21.8000	22.6000 22.7000 22.9000 22.9500	180 500 208 240	1 1 3 2
PKNORLEN	132,9200	17:04	102	-	0 %	76985	132.9200	133.0000	917	-	312 786	[+]
PKN	- -	118.9600 145.3600	17:03 17:00 17:00 17:00	20 1910 512 1124	132,9200 132,9200 132,9200 132,9200	2 3 1 2	5676 13398 5793 2	132.9000 132.8800 132.8200 132.8000	133.6400 133.6800 133.7000 133.7400	25 553 12 1685	1 1 1 5
KERNEL	20,0000	17:00	362	-	0 %	2301	19.8000	20.0000	153	-	96	[+]
KER	- -	17.6400 21.5000	17:00 17:00 17:00 17:00	7 32 48 4	20,0000 20,0000 20,0000 20,0000	2 1 1 1	256 478 111 100	19.7000 19.6600 19.6200 19.6000	20.1000 20.1500 20.2000 20.3000	403 317 600 355	2 3 1 2
FASING	14,1000	15:35	2	-	0 %	952	14.1000	14.5000	518	-	0	[+]
FSG	- -	13.1000 15.9000	15:35 15:35 15:35 14:00	2 2 2 10	14,1000 14,1000 14,1000 14,5000	1 2 1 3	711 550 88 1082	14.0000 13.9000 13.7000 13.6000	15.0000 15.3000 15.9000 16.0000	10 292 150 400	1 2 1 3
PROJPRZEM	17,7000	16:47	66	-	0 %	329	17.2500	17.7000	417	-	5	[+]
PJP	- -	15.9500 19.4500	12:21 12:20 12:19 09:00	2 16 210 1	17,5000 17,5000 17,5000 17,7000	1 2 1 1	10 1512 50 63	16.6000 16.5000 16.4500 16.1000	17.9000 18.0000 18.1500 18.2500	188 417 500 556	1 1 1 2
NANOGROUP	2,4900	16:11	600	-	0 %	10	2.4650	2.4950	1995	-	23	[+]
NNG	- -	2.2400 2.7300	15:12 15:12 14:43 14:40	250 435 115 500	2,4700 2,4700 2,4700 2,4900	3 8 2 2	20889 12446 9500 7413	2.4550 2.4500 2.4450 2.4400	2.5000 2.5150 2.5200 2.5300	3000 2143 3552 107	2 2 2 1
FEERUM	14,3000	09:00	15	-	0 %	50	14.0000	14.3000	1356	-	0	[+]
FEE	- -	12.9000 15.7000	09:49 09:00 17:00 14:40	30 1 2 560	13,5500 14,1000 14,0000 13,6000	2 1 1 2	280 237 239 59	12.6500 12.6000 12.5000 12.4500	14.5000 14.8000 15.0000 15.0500	601 348 500 350	2 1 1 1
POLICE	7,3000	16:49	8	-	0 %	2	7.1600	7.2800	981	-	113	[+]
PCE	- -	6.8400 8.3200	16:49 16:49 16:34 16:20	1 1 459 26	7,2400 7,2400 7,1600 7,1600	1 3 6 1	100 202 1070 14	7.1400 7.1200 7.1000 7.0800	7.3000 7.3600 7.3800 7.4800	957 18 44 348	1 3 1 1
VIVID	0,6100	16:44	200	-	0 %	3831	0.6100	0.6140	20	-	8	[+]
VVD	- -	0.5510 0.6730	16:44 16:14 16:14 16:14	200 1199 200 200	0,6100 0,6100 0,6100 0,6100	1 2 1 1	20 520 20 10	0.6060 0.6050 0.6030 0.6020	0.6150 0.6160 0.6170 0.6180	40 20 1414 1107	2 1 1 3
ROPCZYCE	22,8000	16:13	6	-	0 %	114	22.5000	22.8000	112	-	2	[+]
RPC	- -	20.1000 24.5000	09:29 09:29 09:18 09:18	1 1 20 20	22,8000 22,8000 22,5000 22,5000	1 2 3 1	20 65 564 20	22.3000 22.2000 22.1000 22.0000	22.9000 23.0000 23.1000 23.2000	70 130 270 1922	2 3 4 5
XTB	102,0000	17:01	384	-	0 %	30	101.9800	102.0000	5342	-	38 922	[+]
XTB	- -	91.8000 112.2000	17:00 17:00 17:00 17:00	216 228 228 228	102,0000 102,0000 102,0000 102,0000	1 2 2 2	30 72 219 179	101.9600 101.9200 101.9000 101.8400	102.0800 102.2000 102.2600 102.2800	4 1 2 5378	1 1 1 1
AGROTON	4,8800	16:47	306	-	0 %	91	4.8800	4.8900	123	-	6	[+]
AGT	- -	4.3400 5.3000	16:38 14:38 14:38 14:33	57 82 20 206	4,8800 4,8900 4,8900 4,8800	2 2 1 3	130 3944 10 2669	4.8400 4.8200 4.8100 4.8000	4.9000 4.9150 4.9200 4.9400	205 20 204 224	1 1 1 2
BORYSZEW	4,9200	17:00	652	-	0 %	4269	4.9000	4.9200	1028	-	581	[+]
BRS	- -	4.4650 5.4500	17:00 17:00 17:00 17:00	146 90 10 12	4,9200 4,9200 4,9200 4,9200	2 1 6 2	2650 908 3275 1608	4.8700 4.8600 4.8500 4.8450	4.9300 4.9450 4.9500 4.9600	7 2000 1983 915	1 1 3 3
FABRITY	25,1000	17:00	1	-	0 %	424	25.0000	25.1000	199	-	9	[+]
FAB	- -	22.5000 27.3000	16:31 13:59 13:59 13:07	2 8 41 51	25,0000 25,2000 25,2000 25,1000	2 5 5 4	551 666 664 1225	24.9000 24.8000 24.7000 24.6000	25.2000 25.3000 25.4000 25.5000	137 241 136 200	2 3 1 2
ZREMB	9,2900	17:00	6	-	0 %	11	9.2700	9.2900	3030	-	98	[+]
ZRE	- -	8.1900 10.0000	17:00 16:35 16:35 16:14	2 106 2 500	9,2900 9,1600 9,1700 9,1600	1 1 2 2	313 912 474 102	9.1600 9.1500 9.1100 9.1000	9.3000 9.3300 9.3500 9.3600	1393 5000 1161 2200	1 1 2 1
VIGOSYS	512,0000	17:02	5	-	0 %	6	512.0000	516.0000	22	-	280	[+]
VGO	- -	459.0000 560.0000	17:00 16:47 16:45 16:43	1 6 2 1	512,0000 516,0000 516,0000 518,0000	2 1 3 5	24 7 27 55	510.0000 508.0000 506.0000 504.0000	518.0000 520.0000 522.0000 524.0000	57 58 20 72	13 3 1 5
QUERCUS	12,0000	17:04	175	-	0 %	250	11.8200	12.0000	56	-	340	[+]
QRS	- -	10.6800 13.0400	17:04 17:04 17:00 16:48	25 500 1 692	12,0000 12,0000 12,0000 12,0000	2 1 2 1	66 500 632 250	11.8000 11.7400 11.7200 11.6800	12.1000 12.2400 12.4000 12.5000	1000 3140 3924 1388	1 2 2 4
SELENAFM	51,4000	16:15	19	-	0 %	1	51.2000	51.4000	331	-	125	[+]
SEL	- -	45.8000 55.8000	16:07 15:37 15:34 15:13	13 1 51 7	50,8000 51,6000 50,8000 50,8000	1 1 2 4	18 32 51 288	50.8000 50.6000 50.4000 50.2000	51.6000 51.8000 52.0000 52.2000	389 555 30 600	2 4 1 2
GENOMTEC	4,8000	16:49	1173	-	0 %	50	4.7650	4.8500	2987	-	73	[+]
GMT	- -	4.2750 5.2200	16:49 16:42 16:41 16:38	13 250 1700 1000	4,8500 4,7700 4,7900 4,8600	1 1 2 1	1000 2000 1225 109	4.7600 4.7100 4.7000 4.6750	4.8900 4.9100 4.9150 4.9600	636 4 273 1000	1 1 1 1
MEDICALG	26,4000	17:00	232	-	0 %	2	26.2000	26.4000	502	-	346	[+]
MDG	- -	23.7000 28.9000	17:00 17:00 17:00 17:00	36 100 64 36	26,4000 26,4000 26,4000 26,4000	1 2 3 5	1 1101 372 357	26.1000 26.0500 26.0000 25.9500	26.4500 26.5000 26.5500 26.6000	3 401 101 1	3 3 2 1
ASTARTA	49,8500	17:00	12	-	0 %	500	49.3000	49.8500	981	-	1 105	[+]
AST	- -	44.6500 54.5000	16:44 16:44 16:44 16:42	111 70 28 107	49,3500 49,4500 49,4500 49,5000	1 1 1 1	1150 200 50 76	49.2000 49.1000 48.6000 48.5000	49.9000 50.0000 50.1000 50.2000	111 300 592 534	1 2 2 2
PCFGROUP	3,6400	17:00	5	-	0 %	581	3.6400	3.6700	157	-	49	[+]
PCF	- -	3.2550 3.9750	17:00 16:49 16:45 16:41	50 622 193 218	3,6400 3,6750 3,6700 3,6700	1 1 4 2	89 100 13660 421	3.6350 3.6150 3.6100 3.6000	3.6750 3.6900 3.6950 3.7100	378 460 90 1000	1 1 1 1
ADIUVO	0,5600	16:08	2	-	0 %	710	0.5600	0.5700	617	-	6	[+]
ADV	- -	0.5140 0.6260	15:36 12:15 10:51 10:51	88 3000 134 1866	0,5600 0,5500 0,5500 0,5520	2 2 2 1	5200 1619 2850 2700	0.5520 0.5500 0.5420 0.5400	0.5880 0.5920 0.5940 0.5980	2051 686 2392 3460	1 1 1 3
COLUMBUS	3,7400	17:00	1	-	0 %	2	3.6150	3.7400	30	-	57	[+]
CLC	- -	3.2800 4.0000	17:00 17:00 16:48 16:48	10 1 74 277	3,7400 3,7400 3,6100 3,6100	1 1 5 1	276 673 2768 180	3.6100 3.6050 3.6000 3.5800	3.7450 3.7500 3.7600 3.7750	402 48 4 800	2 3 1 1
NOVAVISGR	0,6670	16:34	459	-	0 %	41	0.6670	0.6680	6983	-	11	[+]
NVG	- -	0.5940 0.7260	16:25 16:24 16:22 16:19	1990 69 1010 31	0,6600 0,6610 0,6650 0,6660	2 2 1 1	80 640 70 70	0.6600 0.6590 0.6580 0.6570	0.6690 0.6700 0.6720 0.6800	25 5993 50 1016	1 2 1 2
FERRO	28,6000	17:00	100	-	0 %	30	28.3000	28.6000	106	-	123	[+]
FRO	- -	25.3000 30.9000	17:00 16:48 16:44 16:43	6 60 1 3	28,6000 28,6000 28,6000 28,6000	2 4 2 1	22 144 80 1	28.2000 28.1000 28.0000 27.9000	28.7000 28.8000 29.0000 29.1000	366 1551 718 122	1 4 4 3
EUROHOLD	3,9000	15:50	200	-	0 %	302	3.7400	3.9000	800	-	3	[+]
EHG	- -	3.5400 4.3000	13:23 11:00 11:00 09:44	10 150 200 200	3,8000 3,8000 3,8600 3,9200	1 2 1 1	1 198 2 1	3.6400 3.5200 3.5000 3.3600	3.9200 4.0000 4.0800 4.1800	3001 54 50 500	1 2 1 1
PTWP	146,0000	16:07	2	-	0 %	53	140.0000	146.0000	138	-	20	[+]
PTW	- -	130.5000 158.5000	16:07 16:04 15:27 13:37	3 8 4 4	145,5000 140,0000 140,5000 140,0000	1 2 1 1	70 175 15 15	139.5000 139.0000 137.0000 135.5000	146.5000 147.5000 148.0000 149.5000	436 200 4 33	2 1 1 1
NOVITA	102,0000	13:31	1	-	0 %	1	101.0000	102.0000	8	-	0	[+]
NVT	- -	91.4000 111.5000	09:20 10:37 10:37 09:53	1 1 1 2	101,5000 99,0000 99,0000 99,0000	1 3 1 1	2 15 10 20	100.5000 100.0000 99.6000 99.2000	102.5000 103.0000 104.0000 105.0000	35 50 15 15	2 1 2 3
KGHM	302,8000	17:02	45	-	0 %	40746	302.7500	302.8000	58241	-	482 536	[+]
KGH	- -	273.6500 334.4500	17:02 17:00 17:00 17:00	100 30 685 242	302,8000 302,8000 302,8000 302,8000	2 1 1 2	2944 7098 30 520	302.7000 302.3000 302.0000 301.9500	302.8500 302.9000 302.9500 303.0000	8351 1 50 13978	2 1 1 13
DEVELIA	10,5000	17:00	165	-	0 %	5000	10.4200	10.5000	18306	-	6 789	[+]
DVL	- -	9.4400 11.5200	17:00 17:00 17:00 17:00	578 327 103 118	10,5000 10,5000 10,5000 10,5000	3 1 1 2	396 3146 5709 2004	10.4000 10.3800 10.3600 10.3200	10.5400 10.5600 10.5800 10.6000	391 3377 11065 1826	1 5 5 7
ELEKTROTI	57,6000	17:01	30	-	0 %	110	57.1500	57.6000	68	-	827	[+]
ELT	- -	51.3000 62.7000	17:00 17:00 17:00 17:00	53 30 136 114	57,6000 57,6000 57,6000 57,6000	1 1 1 1	96 96 96 10	56.9500 56.8500 56.8000 56.6500	57.6500 57.8500 57.9000 57.9500	150 286 122 166	1 3 2 2
PULAWY	44,5000	17:00	50	-	0 %	20	43.3000	44.5000	11	-	39	[+]
ZAP	- -	39.6000 48.4000	16:30 16:30 16:30 16:12	7 13 10 3	44,5000 44,2000 44,0000 44,0000	1 2 1 1	78 122 50 1	43.2000 43.1000 43.0000 42.9000	44.8000 45.3000 45.4000 45.5000	840 11 28 5	3 1 1 1
MILKILAND	1,6740	17:02	1901	-	0 %	99	1.6740	1.6900	900	-	81	[+]
MLK	- -	1.5300 1.8660	17:02 17:00 17:00 17:00	9 991 100 222	1,6740 1,6740 1,6740 1,6740	2 1 1 4	1010 2250 1030 1933	1.6720 1.6700 1.6620 1.6600	1.7100 1.7380 1.7400 1.7500	14 1300 1100 20000	1 2 2 1
PHN	9,5800	17:00	2	-	0 %	496	9.5000	9.5800	1238	-	2	[+]
PHN	- -	8.5600 10.4500	15:39 10:30 10:30 09:09	4 164 36 2	9,5000 9,5000 9,5000 9,5000	1 2 3 2	46 1100 3169 3100	9.4800 9.4400 9.4200 9.4000	9.6000 9.6400 9.6800 9.7000	11 8 516 224	1 1 1 2
APATOR	25,5000	17:00	531	-	0 %	11	25.2500	25.5000	2949	-	182	[+]
APT	- -	22.9000 27.9000	17:00 17:00 16:32 16:26	14 100 52 80	25,5000 25,5000 25,2000 25,4500	2 3 1 3	89 130 75 147	25.1500 25.1000 25.0500 25.0000	25.5500 25.6000 25.6500 25.7000	144 77 66 100	2 1 2 1
SILVANO	5,2000	16:33	320	-	0 %	4	4.9400	5.2800	227	-	2	[+]
SFG	- -	4.6800 5.7200	09:32 09:32 17:00 17:00	135 305 95 5	5,1600 5,1600 5,1600 5,1600	1 1 1 1	311 100 5 300	4.8700 4.8600 4.8300 4.6100	5.4400 5.5000 5.5600 5.8600	213 320 123 812	1 1 1 1
ASBIS	64,2500	17:00	7	-	0 %	5	64.1000	64.2500	618	-	10 228	[+]
ASB	- -	57.1500 69.8500	17:00 17:00 17:00 17:00	48 15 65 6	64,2500 64,2500 64,2500 64,2500	3 2 2 3	260 4 3590 1003	64.0000 63.9000 63.8500 63.8000	64.3000 64.4000 64.4500 64.5000	16 16 479 4739	1 1 4 8
HELIO	54,6000	16:26	200	-	0 %	4	54.0000	54.8000	365	-	143	[+]
HEL	- -	48.6000 59.4000	15:06 14:53 14:48 14:48	50 2 83 155	54,8000 54,8000 54,8000 54,4000	2 1 1 1	102 1031 20 178	53.8000 53.2000 53.0000 52.8000	55.0000 56.2000 57.2000 58.0000	560 50 50 500	3 1 1 1
CAVATINA	13,8000	14:46	130	-	0 %	10	13.6500	13.7500	20	-	5	[+]
CAV	- -	12.2500 14.9500	14:46 10:41 10:41 10:41	20 2 31 50	13,7500 13,5000 13,5000 13,5500	1 2 2 1	320 23 60 3	13.5000 13.4000 13.3500 13.2000	13.8000 13.8500 13.9000 13.9500	255 8 10 191	1 1 1 2
ENEA	22,0000	17:01	360	-	0 %	3112	22.0000	22.1000	89	-	4 918	[+]
ENA	- -	19.7900 24.1600	17:00 17:00 17:00 17:00	114 617 468 1225	22,0000 22,0000 22,0000 22,0000	2 2 1 1	371 763 57 564	21.9800 21.9600 21.9400 21.9200	22.1200 22.1600 22.2000 22.2200	10 400 415 56	1 1 2 1
KETY	1 107,0000	17:01	3	-	0 %	33	1107.0000	1108.0000	97	-	21 140	[+]
KTY	- -	974.0000 1190.0000	17:00 17:00 17:00 17:00	30 49 30 31	1 107,0000 1 107,0000 1 107,0000 1 107,0000	1 1 2 2	41 189 50 155	1102.0000 1100.0000 1099.0000 1098.0000	1109.0000 1110.0000 1111.0000 1112.0000	87 11 157 59	2 3 2 2
JSW	28,3000	17:01	100	-	0 %	200	28.3100	28.3100	185	-	8 176	[+]
JSW	- -	25.9100 31.6500	17:01 17:00 17:00 17:00	568 4 12 8	28,3000 28,3000 28,3000 28,3000	5 2 1 2	2353 68 100 38	28.3000 28.2800 28.2600 28.2500	28.3200 28.3300 28.3500 28.3600	648 6 85 14	2 2 2 2
BIOMAXIMA	11,7400	17:00	4	-	0 %	197	11.6600	11.7400	126	-	22	[+]
BMX	- -	10.5000 12.8200	17:00 16:08 15:31 14:48	20 80 2 80	11,7400 11,6800 11,6600 11,6600	1 3 4 1	50 173 214 50	11.6400 11.6200 11.6000 11.5800	11.7600 11.7800 11.8000 11.8200	30 504 1068 50	1 4 2 1
NEPTIS	15,0000	16:25	1	-	0 %	24	14.8000	15.0000	30	-	3	[+]
YAN	- -	13.5000 16.5000	16:17 13:24 11:37 11:18	5 61 1 89	15,0000 15,0000 15,1000 15,0000	2 1 1 1	581 1 1 1	14.7000 14.6000 14.5000 14.4000	15.1000 15.2000 15.3000 15.4000	1047 1844 405 470	3 1 3 1
IZOSTAL	3,0700	15:26	85	-	0 %	610	3.0600	3.0700	1822	-	27	[+]
IZS	- -	2.7700 3.3700	13:56 13:16 12:32 12:32	996 94 1025 1549	3,1000 3,1000 3,1000 3,1000	2 2 7 5	900 1000 3733 3829	3.0500 3.0400 3.0300 3.0200	3.0900 3.1000 3.1100 3.1200	600 4375 920 500	1 3 1 1
BOOMBIT	6,2600	15:13	43	-	0 %	1000	6.2000	6.2600	62	-	12	[+]
BBT	- -	5.5800 6.8200	15:13 15:13 13:03 13:03	302 5 302 50	6,2600 6,2600 6,1400 6,1600	1 1 2 1	10 350 50 215	6.1800 6.1200 6.1000 6.0200	6.3000 6.3200 6.3400 6.3800	210 2000 200 11	2 1 1 1
ABPL	126,0000	17:00	2	-	0 %	8	125.0000	126.0000	37	-	567	[+]
ABE	- -	113.0000 137.8000	17:00 17:00 17:00 17:00	1 1 19 13	126,0000 126,0000 126,0000 126,0000	1 2 1 1	10 25 106 106	124.6000 124.4000 124.0000 123.8000	126.2000 126.4000 126.6000 126.8000	30 70 127 333	2 1 3 4
CELTIC	1,7000	15:53	115	-	0 %	2	1.6650	1.7000	4500	-	2	[+]
CPD	- -	1.5300 1.8700	15:21 14:42 09:00 13:10	500 300 1 625	1,7000 1,7000 1,7000 1,6300	1 1 1 2	2 104 375 2500	1.6600 1.6500 1.6300 1.6200	1.7400 1.7500 1.7850 1.7900	5668 1000 2 1401	3 1 1 2
MODIVO	79,4400	17:04	30	-	0 %	3	79.3800	79.4400	715	-	24 368	[+]
MDV	- -	71.5400 87.4200	17:04 17:01 17:01 17:01	10 44 44 6	79,4400 79,4400 79,4400 79,4400	1 1 3 1	60 1 973 690	79.3000 79.2200 79.2000 79.1600	79.4800 79.5000 79.5200 79.5400	307 159 39 4	4 3 3 2
STALEXP	2,8350	17:00	1200	-	0 %	30945	2.8300	2.8350	7819	-	331	[+]
STX	- -	2.5450 3.1050	17:00 17:00 16:47 16:35	123 1 705 196	2,8350 2,8350 2,8350 2,8300	2 2 2 2	1991 21000 3090 4449	2.8150 2.8100 2.8050 2.8000	2.8400 2.8450 2.8500 2.8550	3500 867 4974 1434	1 2 6 1
MBANK	1 141,5000	17:00	4	-	0 %	38	1141.5000	1142.0000	390	-	37 469	[+]
MBK	- -	1048.0000 1280.0000	17:00 17:00 17:00 17:00	19 55 33 57	1 141,5000 1 141,5000 1 141,5000 1 141,5000	1 1 2 4	2 193 442 133	1133.5000 1132.5000 1132.0000 1131.0000	1142.5000 1143.0000 1143.5000 1144.0000	60 129 107 440	2 3 2 2
OPTEAM	3,9400	15:12	20	-	0 %	115	3.9400	4.0800	987	-	7	[+]
OPM	- -	3.7000 4.5000	14:01 13:14 13:06 13:06	10 190 165 1000	4,0800 4,0800 3,9400 3,9600	1 2 1 1	1927 435 30 53	3.9200 3.9000 3.8000 3.7600	4.1000 4.2000 4.2400 4.5400	1860 1000 335 18	1 1 1 3
LARQ	2,0300	14:38	55	-	0 %	588	2.0300	2.1400	1200	-	1	[+]
LRQ	- -	1.8300 2.2300	10:57 13:12 12:45 12:45	356 55 11 3489	2,0300 2,1800 2,1500 2,1500	1 3 1 1	749 7719 1050 321	2.0200 2.0000 1.9600 1.9500	2.1700 2.1800 2.1900 2.2000	500 2070 1000 780	1 2 1 2
PROTEKTOR	1,2000	16:33	5000	-	0 %	3003	1.1960	1.2060	3228	-	36	[+]
PRT	- -	1.0540 1.2860	16:33 16:33 15:41 15:41	100 354 2546 200	1,2000 1,2000 1,1900 1,1900	1 2 1 3	5000 10360 8020 3156	1.1940 1.1920 1.1900 1.1880	1.2080 1.2100 1.2140 1.2180	3250 4505 500 7171	2 4 1 3
FORTE	19,9500	16:41	50	-	0 %	279	19.9000	19.9500	81	-	31	[+]
FTE	- -	17.8000 21.7000	16:35 16:35 16:02 16:01	9 41 20 200	19,9500 19,9500 19,9500 19,9000	2 2 10 3	503 722 6411 223	19.8000 19.7500 19.7000 19.6500	20.0000 20.1000 20.2000 20.3000	1551 55 69 224	3 3 1 1
PKPCARGO	14,2700	17:00	126	-	0 %	1982	14.1500	14.2700	82	-	870	[+]
PKP	- -	12.8700 15.7100	17:00 17:00 17:00 17:00	292 1 167 42	14,2700 14,2700 14,2700 14,2700	1 2 2 2	750 1095 1873 350	14.1200 14.1000 14.0600 14.0500	14.2800 14.2900 14.3000 14.3200	208 618 3600 1150	1 1 4 2
MARVIPOL	10,6500	17:02	200	-	0 %	318	10.5500	10.6500	2044	-	84	[+]
MVP	- -	9.6400 11.7500	17:02 17:00 17:00 17:00	200 126 345 1	10,6500 10,6500 10,6500 10,6500	8 2 5 3	885 166 304 441	10.5000 10.4500 10.4000 10.3500	10.7000 10.7500 10.8000 10.8500	8600 40 6064 6091	1 1 5 5
BIOCELTIX	88,0000	17:03	72	-	0 %	130	87.0000	88.0000	53	-	196	[+]
BCX	- -	78.3000 95.7000	17:03 17:03 17:00 17:00	100 135 4 5	88,0000 88,0000 88,0000 88,0000	2 1 3 1	40 23 101 10	86.8000 86.6000 86.5000 86.4000	88.2000 88.3000 88.4000 88.5000	92 79 86 15	2 1 1 1
OTLOG	13,1000	16:20	3	-	0 %	3	13.1000	13.3000	1409	-	28	[+]
OTS	- -	12.0600 14.7000	15:22 14:46 13:35 10:28	150 2 150 19	13,1000 13,1000 13,1000 13,0400	3 2 4 2	59 160 799 820	13.0400 13.0200 13.0000 12.9800	13.3600 13.3800 13.4600 13.4800	111 20 3 4	2 2 2 1
RAINBOW	134,1000	17:00	147	-	0 %	93	134.0000	134.1000	1102	-	6 350	[+]
RBW	- -	120.2000 146.8000	17:00 17:00 17:00 17:00	63 37 4 11	134,1000 134,1000 134,1000 134,1000	2 2 3 3	12 107 397 178	133.9000 133.8000 133.7000 133.6000	134.2000 134.4000 134.5000 134.6000	50 4 46 4	1 1 1 1
SELVITA	35,0000	17:00	21	-	0 %	179	35.0000	35.2500	1000	-	537	[+]
SLV	- -	31.5000 38.4000	17:00 17:00 16:49 16:49	84 16 5 35	35,0000 35,0000 35,0500 35,0500	4 1 1 1	1992 854 800 100	34.9000 34.8500 34.8000 34.7500	35.4000 35.4500 35.5000 35.5500	67 45 100 25	1 1 2 1
STAPORKOW	4,8400	13:18	999	-	0 %	1	4.8400	4.9000	1000	-	18	[+]
ZUK	- -	4.3400 5.3000	13:18 12:09 12:09 12:09	162 9 10 70	4,8600 4,8600 4,9200 4,9000	2 1 1 1	800 1600 270 300	4.8200 4.8000 4.7200 4.6800	4.9200 4.9400 4.9600 4.9800	3650 7543 1000 245	3 1 1 1
KRKA	1 022,0000	13:36	1	-	0 %	2	1022.0000	1060.0000	3	-	58	[+]
KRK	- -	918.0000 1122.0000	13:28 12:30 11:09 09:13	1 49 1 2	1 022,0000 1 042,0000 1 046,0000 1 062,0000	2 1 1 1	2 2 3 1	1020.0000 1016.0000 1014.0000 1010.0000	1062.0000 1098.0000 1100.0000 1130.0000	22 1 67 2	3 1 5 1
ZUE	13,1000	16:45	61	-	0 %	515	12.9500	13.1000	318	-	30	[+]
ZUE	- -	11.6000 14.1000	14:47 13:59 13:02 12:45	355 1 5 18	13,1000 13,1000 13,1000 13,1000	1 7 3 5	1515 2664 2375 2742	12.9000 12.8500 12.8000 12.7500	13.1500 13.2000 13.2500 13.3000	542 387 871 40	4 2 2 1
GTC	2,6900	16:33	381	-	0 %	4669	2.6100	2.6900	10	-	26	[+]
GTC	- -	2.4200 2.9400	16:33 16:22 15:44 13:14	5 54 2000 5	2,6800 2,6700 2,6700 2,6800	5 5 2 4	5055 5020 10 20	2.6000 2.5800 2.5700 2.5600	2.7000 2.7100 2.7200 2.7300	546 5 5 15	2 1 1 3
MCI	27,7000	17:00	4	-	0 %	50	27.5000	27.7000	494	-	50	[+]
MCI	- -	24.8000 30.2000	16:48 16:48 12:52 12:52	134 141 92 51	27,7000 27,7000 27,5000 27,5000	1 1 1 1	4 200 500 200	27.4000 27.3000 27.2000 27.1000	27.8000 27.9000 28.0000 28.1000	400 316 629 900	2 2 5 1
MOLECURE	5,6400	17:00	130	-	0 %	10	5.6100	5.6400	4	-	87	[+]
MOC	- -	5.0300 6.1300	17:00 17:00 16:49 16:48	116 10 200 160	5,6400 5,6400 5,6500 5,6500	2 1 1 3	10 1122 100 705	5.5800 5.5600 5.5500 5.5200	5.6500 5.6800 5.7000 5.7200	79 150 50 43	1 1 1 1
BEST	28,7000	16:35	30	-	0 %	164	28.7000	29.0000	260	-	39	[+]
BST	- -	25.9000 31.5000	16:16 15:40 15:40 15:40	5 100 260 42	28,8000 28,9000 29,0000 29,1000	3 2 1 8	792 117 351 1689	28.6000 28.5000 28.1000 28.0000	29.3000 29.4000 29.7000 29.8000	105 50 35 100	1 1 1 2
DIAG	152,0000	17:02	201	-	0 %	2396	152.0000	152.1000	91	-	22 002	[+]
DIA	- -	136.4000 166.6000	17:02 17:02 17:02 17:02	20 1 6 22	152,0000 152,0000 152,0000 152,0000	1 3 3 8	100 184 82 1224	151.5000 151.2000 151.1000 151.0000	152.2000 152.4000 152.5000 152.6000	14 35 29 49	2 1 2 2
ATAL	60,0000	17:00	40	-	0 %	43	59.9000	60.1000	60	-	316	[+]
1AT	- -	53.7000 65.5000	17:00 17:00 17:00 17:00	300 50 66 40	60,0000 60,0000 60,0000 60,0000	1 2 1 1	23 506 1 2	59.7000 59.6000 59.5000 59.4000	60.2000 60.3000 60.4000 60.5000	550 5 34 208	2 2 1 5
CREOTECH	652,0000	17:00	3	-	0 %	274	647.0000	652.0000	4	-	3 285	[+]
CRI	- -	594.0000 726.0000	17:00 17:00 17:00 17:00	3 4 3 4	652,0000 652,0000 652,0000 652,0000	2 4 1 2	411 127 134 146	646.0000 645.0000 644.0000 643.0000	654.0000 655.0000 656.0000 657.0000	29 4 1 342	1 1 1 2
APLISENS	18,2000	13:15	1	-	0 %	100	17.9000	18.2000	11	-	7	[+]
APN	- -	16.3500 19.9500	11:29 11:29 10:10 10:10	55 55 125 30	18,2000 18,2000 18,2000 18,2000	1 1 3 2	150 1 194 210	17.8000 17.7000 17.6500 17.6000	18.4000 18.6000 18.6500 18.7000	1030 100 62 41	3 1 2 3
SYNEKTIK	287,2000	17:03	300	-	0 %	148	287.2000	287.6000	2	-	4 616	[+]
SNT	- -	259.2000 316.8000	17:00 17:00 17:00 17:00	12 1 1 5	287,2000 287,2000 287,2000 287,2000	2 1 1 2	296 203 184 157	287.0000 286.8000 286.2000 286.0000	288.0000 288.2000 288.8000 289.2000	1 42 2 2	1 3 2 2
INTERBUD	1,8400	12:41	50	-	0 %	25	1.7800	1.8400	1006	-	0	[+]
ITB	- -	1.6600 2.0200	13:29 09:00 12:50 09:00	50 50 100 50	1,8350 1,8350 1,8350 1,8350	1 1 1 0	500 1000 300 0	1.7750 1.6950 1.5600 0.0000	1.9600 1.9700 2.0500 2.0800	333 900 2066 700	1 1 1 1
UNIBEP	15,0000	17:00	15	-	0 %	1200	14.9000	15.0000	1285	-	138	[+]
UNI	- -	13.5000 16.5000	17:00 16:44 16:41 16:39	75 98 2 598	15,0000 15,0000 15,0000 15,0000	1 1 1 2	8 111 50 369	14.8000 14.7600 14.7200 14.7000	15.1000 15.1800 15.2000 15.2800	476 42 500 230	3 2 1 1
ATMGRUPA	3,9900	17:01	254	-	0 %	783	3.9900	4.0000	7976	-	45	[+]
ATG	- -	3.5800 4.3600	17:01 17:00 17:00 16:49	346 341 16 76	3,9900 3,9900 3,9900 4,0000	1 3 1 1	1653 2747 10 1700	3.9800 3.9700 3.9600 3.9500	4.0100 4.0200 4.0300 4.0400	3 2871 1865 1112	1 2 2 2
ZAMET	0,8280	17:00	2635	-	0 %	340	0.8240	0.8280	6632	-	46	[+]
ZMT	- -	0.7380 0.9020	17:00 16:45 16:41 16:36	358 3297 2 1000	0,8280 0,8260 0,8260 0,8260	1 1 1 1	1700 2203 101 101	0.8160 0.8140 0.8120 0.8100	0.8300 0.8320 0.8340 0.8360	4834 2500 4050 2030	5 1 2 2
SNIEZKA	86,2000	17:00	11	-	0 %	40	84.4000	86.2000	50	-	4	[+]
SKA	- -	77.4000 94.6000	16:48 15:41 13:09 12:25	6 5 1 2	86,0000 86,0000 84,4000 85,8000	1 2 3 2	12 14 23 21	84.2000 84.0000 83.8000 83.6000	86.4000 86.8000 87.0000 87.4000	30 30 309 12	1 1 4 1
URTESTE	43,7000	16:39	1	-	0 %	24	42.0000	43.7000	7	-	3	[+]
URT	- -	39.6000 48.2000	16:29 16:29 16:29 16:29	14 10 3 10	42,2000 42,5000 42,5000 42,7000	1 1 1 1	1 50 1 10	41.9000 41.8000 41.6000 41.5000	43.8000 43.9000 44.0000 44.1000	10 4 2 7	1 1 1 1
RAFAMET	47,4000	15:08	80	-	0 %	30	47.4000	48.0000	20	-	17	[+]
RAF	- -	42.6000 52.0000	14:25 14:25 14:18 11:07	40 88 145 10	47,3000 47,3000 46,5000 47,3000	1 2 1 2	522 78 100 40	47.3000 46.5000 45.0000 43.0000	48.4000 48.5000 48.8000 49.0000	10 108 161 15	1 1 1 1
GPW	75,1500	17:00	384	-	0 %	23	75.1500	75.5000	18	-	9 826	[+]
GPW	- -	67.9500 82.9500	17:00 17:00 17:00 17:00	261 414 520 12	75,1500 75,1500 75,1500 75,1500	3 1 9 1	41 1 318 15	75.1000 75.0500 75.0000 74.9000	75.6000 75.9000 75.9500 76.0000	21 716 23 789	1 2 2 3
11B	159,9000	17:00	20	-	0 %	10	159.0000	159.9000	141	-	619	[+]
11B	- -	145.8000 178.2000	17:00 17:00 17:00 17:00	9 8 2 2	159,9000 159,9000 159,9000 159,9000	2 1 4 1	160 40 74 127	158.6000 158.5000 158.0000 157.8000	160.0000 160.7000 161.0000 161.8000	175 39 15 10	4 1 1 1
CEZ	208,4000	14:52	8	-	0 %	2	204.2000	210.0000	2	-	4	[+]
CEZ	- -	188.5000 230.2000	14:52 11:24 09:11 09:11	2 2 3 2	208,4000 210,2000 209,4000 209,4000	2 1 1 2	5 3 8 8	202.2000 202.0000 201.2000 200.0000	210.2000 213.0000 213.2000 216.0000	5 8 14 100	1 2 2 1
SONEL	14,2000	16:15	17	-	0 %	40	14.0500	14.2000	33	-	7	[+]
SON	- -	12.6000 15.4000	16:09 14:30 12:20 12:05	50 4 3 2	14,2000 14,2500 14,1500 14,1500	1 2 3 2	100 56 330 57	14.0000 13.9500 13.9000 13.8500	14.2500 14.4500 14.5000 14.7000	16 20 33 20	1 1 2 1
ARLEN	30,5000	17:03	1000	-	0 %	481	30.4000	30.5000	152	-	253	[+]
ARL	- -	27.4500 33.5500	17:00 17:00 16:43 16:42	20 6 150 19	30,5000 30,5000 30,5000 30,4000	2 4 3 1	606 154 552 1	30.2500 30.2000 30.1500 30.1000	30.8000 30.9000 30.9500 31.2000	530 106 95 16	3 3 1 1
TERMOREX	0,7000	15:52	285	-	0 %	621	0.6800	0.7000	215	-	0	[+]
TRR	- -	0.6150 0.7450	14:02 14:02 11:47 11:47	84 123 10 200	0,6800 0,6800 0,7000 0,7000	1 1 1 1	500 410 500 500	0.6750 0.6700 0.6650 0.6600	0.7050 0.7100 0.7150 0.7200	2161 5003 2701 500	2 3 2 1
GAMEOPS	13,4500	16:17	31	-	0 %	12	13.1500	13.4000	128	-	8	[+]
GOP	- -	12.1500 14.7500	15:17 14:46 13:17 11:47	20 7 9 1	13,1500 13,1500 13,4500 13,4500	2 1 2 2	1005 752 1101 11	13.0500 13.0000 12.9000 12.5000	13.4500 13.5000 13.6000 13.6500	495 480 1735 1	3 2 5 1
SANPL	620,0000	17:00	69	-	0 %	1	620.0000	622.4000	58	-	0	[+]
SPL	- -	567.0000 693.0000	17:00 17:00 17:00 17:00	26 30 29 81	620,0000 620,0000 620,0000 620,0000	2 2 2 4	581 41 103 888	619.8000 619.6000 619.4000 619.0000	622.6000 622.8000 623.0000 623.2000	179 292 31 454	1 2 2 2
PEPCO	32,2500	17:03	82	-	0 %	2773	32.2500	32.3800	1	-	37 640	[+]
PCO	- -	29.0200 35.4600	17:03 17:00 17:00 17:00	118 70 643 2939	32,2500 32,2500 32,2500 32,2500	1 2 3 1	821 457 3580 1453	32.2400 32.2300 32.2200 32.2100	32.4000 32.4200 32.4500 32.4600	200 100 100 100	1 1 1 1
SUNEX	2,8100	17:00	255	-	0 %	195	2.7850	2.8100	180	-	15	[+]
SNX	- -	2.4850 3.0350	17:00 17:00 17:00 16:09	5 40 20 5	2,8100 2,8100 2,8100 2,7900	1 1 4 3	50 4 1173 457	2.7800 2.7700 2.7600 2.7500	2.8550 2.8600 2.8800 2.8900	235 1283 960 459	1 3 2 1
ONDE	9,1000	17:00	8	-	0 %	60	9.1000	9.2000	1105	-	156	[+]
OND	- -	8.2300 10.0400	17:00 17:00 17:00 17:00	432 5 2 100	9,1000 9,1000 9,1000 9,1000	2 2 1 5	305 55 2 1501	9.0500 9.0200 9.0100 9.0000	9.2200 9.2400 9.2500 9.2600	173 692 1034 54	1 3 3 2
AIGAMES	0,8340	17:00	2	-	0 %	300	0.8020	0.8340	6991	-	0	[+]
ALG	- -	0.7560 0.9200	16:34 16:34 13:56 13:52	1 1 2 10	0,8320 0,8160 0,8360 0,8020	3 1 1 1	2731 10 1300 10	0.8000 0.7800 0.7700 0.7660	0.8500 0.8700 0.8760 0.8780	1200 150 6890 1700	1 1 1 1
JWWINVEST	3,0100	16:01	4	-	0 %	289	2.9600	3.0100	522	-	2	[+]
JWW	- -	2.7100 3.3100	15:44 15:44 09:11 09:11	474 26 95 190	3,0100 3,0100 2,9400 2,9600	1 2 1 1	50 305 100 200	2.9500 2.9400 2.9300 2.9200	3.0200 3.0300 3.0400 3.0500	1 100 100 100	1 1 1 1
TESGAS	1,9300	16:14	1040	-	0 %	172	1.9000	1.9300	3627	-	6	[+]
TSG	- -	1.7400 2.1200	10:29 09:54 09:54 09:00	2000 78 22 50	1,9300 1,9000 1,9100 1,9300	1 2 1 1	700 1850 207 1	1.8900 1.8850 1.8800 1.8750	1.9650 1.9700 1.9900 1.9950	1000 10000 1000 6699	1 1 1 1
NTCAPITAL	0,6220	09:00	8	-	0 %	300	0.5920	0.6220	2991	-	0	[+]
NTC	- -	0.5600 0.6840	12:29 09:06 09:06 16:47	200 18 462 38	0,5920 0,6240 0,6220 0,6220	1 1 1 1	500 3500 500 500	0.5900 0.5880 0.5860 0.5840	0.6240 0.6300 0.6320 0.6380	5406 5000 4000 7527	2 1 1 2
KSGAGRO	3,7300	13:03	190	-	0 %	500	3.7100	3.7200	65	-	21	[+]
KSG	- -	3.3450 4.0850	13:02 12:53 12:53 12:46	500 500 10 500	3,7300 3,7300 3,7250 3,7000	1 1 1 1	5 130 1057 5	3.7050 3.7000 3.6500 3.6200	3.7300 3.7400 3.7950 3.8000	310 1010 355 2687	1 2 2 2
ESTAR	1,4600	12:01	10	-	0 %	3	PKC	0.0000	0	-	0	[+]
EST	- -	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
COMPERIA	4,8000	11:07	1600	-	0 %	1600	4.8000	4.8800	1000	-	12	[+]
CPL	- -	4.3200 5.2500	10:39 10:26 10:10 10:10	1000 1600 1180 443	4,8000 4,8000 4,8000 4,7800	1 1 1 1	450 430 46 1000	4.6400 4.4200 4.4000 4.2000	4.9000 5.0000 5.2000 5.6000	1345 1500 1040 1000	2 1 3 1
MFO	33,3000	16:06	20	-	0 %	230	33.3000	33.9000	206	-	2	[+]
MFO	- -	30.0000 36.6000	15:38 15:36 15:14 15:14	2 27 1 8	34,0000 33,9000 33,3000 33,3000	1 1 1 1	20 70 359 15	32.8000 32.7000 32.6000 32.5000	34.0000 34.2000 34.3000 34.4000	720 65 293 300	3 1 1 1
ENELMED	19,0000	10:15	6	-	0 %	59	18.8000	19.0000	189	-	2	[+]
ENE	- -	17.1000 20.8000	09:51 09:51 09:51 09:51	9 31 1 2	18,9000 18,9000 18,9000 18,9000	2 1 1 1	276 50 5 280	18.7000 18.6000 18.5000 18.4000	19.2000 19.3000 19.4000 19.5000	5 10 5 100	1 1 1 1
MEXPOLSKA	3,9500	17:00	571	-	0 %	2	3.9200	3.9500	3328	-	51	[+]
MEX	- -	3.5400 4.3200	17:00 16:48 16:41 16:21	864 336 1664 530	3,9500 3,9300 3,9300 3,9300	1 1 1 3	6 2435 2490 281	3.8800 3.8700 3.8000 3.7500	3.9600 3.9700 3.9800 3.9900	303 1113 227 553	2 3 2 3
PCCEXOL	2,0200	15:32	1848	-	0 %	4520	2.0000	2.0100	500	-	28	[+]
PCX	- -	1.8000 2.2000	15:32 15:32 15:32 14:48	10 500 32 468	2,0200 2,0200 2,0200 2,0200	6 3 10 3	2148 1469 12264 3000	1.9900 1.9850 1.9800 1.9700	2.0200 2.0300 2.0400 2.0500	2152 1710 4177 2989	4 4 7 6
PLAYWAY	244,0000	17:04	88	-	0 %	1	243.0000	244.0000	88	-	561	[+]
PLW	- -	219.0000 267.0000	17:04 17:00 17:00 16:34	16 2 20 1	244,0000 244,0000 244,0000 244,0000	1 1 7 1	4 7 288 1	242.0000 240.5000 240.0000 239.5000	244.5000 245.0000 245.5000 246.0000	15 41 113 29	2 2 1 1
AUTOPARTN	21,5000	17:00	24	-	0 %	2363	21.5000	21.5500	1627	-	1 353	[+]
APR	- -	19.4000 23.7000	17:00 17:00 17:00 17:00	355 214 187 392	21,5000 21,5000 21,5000 21,5000	3 3 2 4	1374 1652 1377 3466	21.4500 21.4000 21.3500 21.3000	21.6000 21.6500 21.7000 21.7500	544 1021 905 313	2 3 3 2
LOKUM	24,4000	16:00	4	-	0 %	571	23.4000	24.4000	194	-	9	[+]
LKD	- -	21.4000 26.0000	16:00 15:58 15:58 12:32	96 154 46 1	24,4000 24,4000 24,4000 24,4000	2 1 2 3	55 200 48 44	23.2000 22.8000 22.7000 22.6000	24.5000 24.6000 25.1000 25.4000	113 27 10 10	1 2 1 1
KRVITAMIN	12,7000	09:00	1	-	0 %	4	12.3000	12.5000	100	-	0	[+]
KVT	- -	11.4500 13.9500	09:00 15:50 14:09 14:09	2 100 41 59	12,7000 12,7000 12,6500 12,6500	1 1 1 1	4 232 160 99	12.2500 12.2000 12.1500 12.1000	12.7000 12.7500 12.8000 12.8500	565 2 509 468	3 1 1 2
ALTUSTFI	2,7200	16:35	1	-	0 %	100	2.7200	2.7300	1348	-	0	[+]
ALI	- -	2.4300 2.9700	16:35 12:02 12:02 12:02	2 117 2 2	2,7000 2,7200 2,7200 2,7100	1 2 4 2	5 6494 6509 505	2.6700 2.6600 2.6500 2.6400	2.7500 2.7600 2.7700 2.7800	3 2502 500 4	3 3 1 2
WARIMPEX	2,3000	15:48	39	-	0 %	100	2.2700	2.3000	11	-	10	[+]
WXF	- -	2.0600 2.5000	15:48 15:39 15:39 15:37	130 956 481 61	2,3100 2,3100 2,3100 2,3000	1 5 2 1	317 7317 2703 2000	2.2600 2.2500 2.2400 2.2300	2.3100 2.3200 2.3300 2.3400	701 1669 1750 1083	12 3 2 2
LESS	0,2420	09:08	2	-	0 %	50	0.2340	0.2400	40000	-	0	[+]
LES	- -	0.2180 0.2660	09:01 09:01 09:01 09:01	2 2 2 2	0,2430 0,2430 0,2430 0,2430	1 1 2 4	50 735 7837 12949	0.2330 0.2320 0.2310 0.2300	0.2410 0.2450 0.2460 0.2470	11284 19610 26133 1000	1 2 3 2
STALPROD	241,0000	16:47	1	-	0 %	8	238.0000	240.0000	192	-	38	[+]
STP	- -	218.0000 266.0000	16:45 16:45 16:45 16:44	1 9 11 7	241,0000 241,0000 240,0000 238,0000	3 4 3 5	42 92 30 111	237.0000 236.0000 235.0000 234.0000	241.0000 242.0000 243.0000 244.0000	42 52 46 58	2 4 4 4
IDMSAPL	0,4600	14:37	2	-	0 %	10	0.4980	0.4980	2572	-	3	[+]
IDM	- -	0.4480 0.5450	12:17 12:11 12:45 12:45	5600 8 2469 112	0,4540 0,4520 0,4500 0,4500	2 1 1 1	5840 17000 200 2000	0.4520 0.4500 0.4000 0.3980	0.5000 0.5150 0.5200 0.5450	15100 3000 3932 2986	1 1 1 1
GRUPRACUJ	44,3000	17:00	10	-	0 %	173	44.3000	44.9000	140	-	518	[+]
GPP	- -	40.0500 48.9500	17:00 17:00 17:00 17:00	4 8 5 11	44,3000 44,3000 44,3000 44,3000	2 3 7 3	300 979 849 418	44.2000 44.1000 44.0000 43.9000	45.0000 45.3000 45.5000 46.0000	5878 50 86 37	3 1 3 3
MAKARONPL	21,2000	16:23	43	-	0 %	1	21.3000	21.3500	111	-	15	[+]
MAK	- -	18.9600 23.1500	15:53 15:53 15:53 15:53	1 40 40 59	21,3000 21,3000 21,3000 21,2500	3 4 2 5	209 168 30 51	21.2000 21.1000 21.0500 21.0000	21.4000 21.4500 21.5000 21.5500	1307 50 120 40	3 1 2 1
ONESANO	0,7200	17:00	105	-	0 %	862	0.6940	0.7200	1200	-	10	[+]
ONO	- -	0.6480 0.7920	17:00 16:37 14:39 14:39	1349 2000 2000 30	0,7200 0,6940 0,7000 0,7020	1 3 1 2	1000 3557 2940 2099	0.6820 0.6800 0.6760 0.6740	0.7220 0.7260 0.7280 0.7300	2030 30 3529 5200	2 1 2 4
TALEX	17,3000	11:12	579	-	0 %	504	17.0000	17.3000	224	-	0	[+]
TLX	- -	15.6000 19.0000	09:01 09:01 09:01 09:01	2 2 2 2	16,7000 16,7000 16,7000 16,7000	1 1 1 1	300 120 40 85	16.8000 16.1000 15.2000 15.1000	17.9000 18.0000 19.0000 19.3000	35 22 282 110	1 1 1 1
WIKANA	7,6500	14:05	1	-	0 %	410	7.2500	7.4000	1030	-	0	[+]
WIK	- -	6.9000 8.4000	14:05 14:05 14:01 13:59	1 1 283 138	7,4500 7,4500 7,2500 7,2000	2 1 4 1	2 139 1134 1869	7.2000 7.1500 7.0500 7.0000	7.6000 7.9500 8.0000 8.1000	585 1000 2341 201	1 1 5 1
INC SA	1,6800	16:49	500	-	0 %	282	1.6800	1.7050	2040	-	16	[+]
INC	- -	1.6050 1.9550	15:41 15:35 14:11 14:11	1000 900 136 44	1,7050 1,7050 1,7050 1,7000	1 1 2 1	2000 10 9 3000	1.6650 1.6500 1.6450 1.6400	1.7750 1.7800 1.7900 1.8150	956 1799 3308 9	1 1 1 1
INTERSPPL	0,3985	15:49	4	-	0 %	602	0.3900	0.3985	8092	-	1	[+]
IPO	- -	0.3590 0.4380	11:16 09:59 09:49 09:20	598 9 973 19	0,3900 0,3985 0,3985 0,3985	1 1 1 2	30 3100 10 2051	0.3840 0.3835 0.3815 0.3805	0.3990 0.4000 0.4035 0.4050	5900 740 82 7920	1 2 2 1
ELKOP	1,8050	10:04	1	-	0 %	2	1.7450	1.8000	2800	-	0	[+]
EKP	- -	1.6050 1.9550	10:04 10:04 09:29 09:21	6 6 10 2	1,8000 1,7800 1,8050 1,7850	1 3 1 1	6 606 292 544	1.7400 1.7350 1.7300 1.7250	1.8050 1.8100 1.8150 1.8200	433 249 738 434	2 1 1 1
VRGSA	5,2600	17:00	32	-	0 %	55	5.2400	5.2600	435	-	242	[+]
VRG	- -	4.7000 5.7400	16:42 16:33 16:33 16:23	33 6 1894 3106	5,2200 5,2800 5,2800 5,2800	1 1 2 2	5000 300 856 994	5.1800 5.1600 5.1200 5.1000	5.2800 5.3000 5.3200 5.3400	1547 55932 9775 64650	2 8 4 5
NTTSYSTEM	11,4000	17:03	351	-	0 %	14	11.4000	11.6000	1845	-	93	[+]
NTT	- -	10.3500 12.5500	17:03 16:37 16:37 16:36	30 470 190 30	11,4000 11,4000 11,4000 11,4500	1 1 5 2	81 2268 1110 395	11.3500 11.3000 11.2000 11.1000	11.6500 11.7000 11.7500 11.9000	543 315 1100 1633	4 2 2 3
ORCOGROUP	3,4400	10:19	7	-	0 %	4301	3.4400	3.9000	13	-	0	[+]
OPG	- -	3.1000 3.7800	09:08 09:00 16:08 09:53	692 58 704 97	3,4600 3,4600 3,4200 3,4200	1 1 1 1	828 928 1028 20	3.3000 3.2800 3.2200 3.2000	4.5000 4.5200 4.6200 4.7000	409 282 828 50	1 1 1 1
ENERGOINS	2,2700	17:00	2275	-	0 %	2650	2.2700	2.3200	5105	-	54	[+]
ENI	- -	2.0700 2.5300	17:00 17:00 16:48 16:41	609 101 200 450	2,2700 2,2700 2,3100 2,3100	2 5 3 4	8500 11008 3770 12000	2.2500 2.2400 2.2300 2.2200	2.3300 2.3400 2.3500 2.3600	9885 8767 2000 1722	3 3 2 3
AMBRA	19,0000	17:00	106	-	0 %	139	18.9400	19.0000	334	-	136	[+]
AMB	- -	17.2000 21.0000	17:00 17:00 17:00 17:00	34 110 10 10	19,0000 19,0000 19,0000 19,0000	1 2 2 2	75 103 507 37	18.8200 18.8000 18.7800 18.7600	19.0600 19.0800 19.1800 19.2000	1348 10 54 1000	2 1 2 1
BETACOM	5,2400	10:13	4	-	0 %	40	5.2000	5.2400	6616	-	0	[+]
BCM	- -	4.7400 5.7800	09:00 10:44 09:18 16:42	5 2 5 1562	5,2600 5,2400 5,2600 5,0400	1 1 1 1	1000 1650 157 317	5.0600 5.0400 5.0000 4.9800	5.2600 5.3000 5.4000 5.5000	1017 412 1000 2135	2 1 1 2
SECOGROUP	35,4000	12:05	1	-	0 %	68	35.2000	35.4000	19	-	0	[+]
SWG	- -	32.0000 38.8000	09:47 09:00 13:56 10:34	2 1 4 100	35,2000 35,4000 35,4000 35,4000	2 1 1 1	330 27 1 1	35.0000 34.8000 31.6000 31.4000	36.0000 36.6000 37.2000 38.0000	14 219 5 500	1 1 1 1
ODLEWNIE	18,8000	17:00	38	-	0 %	1	18.8000	19.0000	111	-	155	[+]
ODL	- -	16.9500 20.6000	17:00 16:43 16:43 16:41	1 30 277 75	18,8000 18,7500 18,7500 18,9000	1 2 1 4	40 769 139 452	18.7500 18.7000 18.6500 18.6000	19.0500 19.1000 19.1500 19.2000	700 1918 321 418	2 4 2 5
BBIDEVNFI	5,4200	16:46	15	-	0 %	439	5.3800	5.4200	165	-	14	[+]
BBD	- -	4.8100 5.8600	16:45 14:43 14:19 11:41	620 336 2 178	5,4200 5,4200 5,3600 5,4200	1 3 3 1	498 1271 856 315	5.3600 5.3400 5.3200 5.3000	5.4400 5.4800 5.5000 5.5400	3136 301 7662 439	1 1 1 1
MBWS	11,1000	09:06	30	-	0 %	1000	7.0000	12.5000	14	-	0	[+]
MBW	- -	10.0000 12.2000	10:16 14:23 12:23 11:12	5 81 5 2	11,2000 11,2000 11,7500 12,5000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	14.5000 18.8000 19.8000 21.0000	220 160 140 150	1 1 1 1
KOMPAP	19,2000	12:17	400	-	0 %	400	18.8000	19.2000	400	-	11	[+]
KMP	- -	17.3000 21.0000	12:17 09:08 10:23 16:41	1 170 400 401	19,2000 19,2000 19,2000 19,2000	1 1 1 1	500 420 300 200	18.5000 18.4000 17.8000 17.7000	19.9000 20.6000 21.0000 21.8000	75 455 263 50	1 1 2 1
MOJ	1,7000	10:54	1000	-	0 %	4500	1.7000	1.7300	2054	-	2	[+]
MOJ	- -	1.5300 1.8700	12:22 11:18 14:03 14:03	2000 54 1200 2000	1,7000 1,7000 1,7000 1,7000	1 1 1 1	1209 498 388 1000	1.6200 1.6000 1.5300 1.5100	1.7500 1.7700 1.7900 1.8000	1100 5500 750 4280	1 1 1 2
BIOTON	4,1700	17:00	198	-	0 %	4	4.1250	4.1700	602	-	27	[+]
BIO	- -	3.7000 4.5200	17:00 17:00 17:00 17:00	500 70 1500 71	4,1700 4,1700 4,1700 4,1700	2 3 3 6	844 705 12 1529	4.1200 4.1150 4.1100 4.1050	4.1750 4.1800 4.1850 4.1900	849 2064 4507 551	2 3 3 2
PEPEES	0,8620	17:00	26	-	0 %	59	0.8320	0.8620	2318	-	28	[+]
PPS	- -	0.7320 0.8920	17:00 17:00 14:55 14:54	44 30 88 49	0,8620 0,8620 0,8180 0,8180	1 1 1 2	61 106 1500 3010	0.8180 0.8160 0.8140 0.8100	0.8700 0.9000 0.9400 0.9500	8658 30 176 1150	2 1 2 2
INSTALKRK	37,6000	11:56	35	-	0 %	266	37.6000	37.9000	151	-	9	[+]
INK	- -	34.2000 41.8000	11:15 09:31 09:24 09:24	50 38 10 3	37,6000 37,6000 37,6000 37,6000	6 2 2 1	227 238 110 79	37.5000 37.4000 37.3000 37.2000	38.0000 38.3000 38.4000 38.7000	63 51 50 56	2 1 1 1
4MASS	4,0900	17:00	1776	-	0 %	100	4.0650	4.1400	453	-	49	[+]
4MS	- -	3.6300 4.4300	17:00 17:00 14:56 14:08	500 795 100 30	4,0900 4,0900 4,1400 4,1400	1 1 1 2	150 3 200 1028	4.0550 4.0500 4.0450 4.0400	4.1500 4.1600 4.1800 4.1900	10 500 250 60	1 1 1 1
VERCOM	125,0000	17:00	4	-	0 %	131	125.0000	126.2000	15	-	182	[+]
VRC	- -	114.8000 140.0000	17:00 17:00 17:00 17:00	9 3 19 1	125,0000 125,0000 125,0000 125,0000	1 2 1 1	6 202 30 5	124.8000 124.6000 124.4000 124.0000	126.4000 126.6000 126.8000 127.0000	266 1 21 398	3 1 2 1
AMREST	11,1800	17:02	357	-	0 %	100	11.1600	11.2600	50	-	934	[+]
EAT	- -	10.0800 12.3200	17:00 17:00 17:00 17:00	149 161 295 100	11,1800 11,1800 11,1800 11,1800	1 7 1 2	116 676 2 235	11.1400 11.1000 11.0800 11.0600	11.2800 11.3000 11.3600 11.4000	71 100 1000 5	1 1 1 1
AMICA	52,9000	17:01	38	-	0 %	3765	52.8000	52.9000	94	-	781	[+]
AMC	- -	47.7000 58.3000	17:01 17:00 17:00 17:00	91 9 100 37	52,9000 52,9000 52,9000 52,9000	3 6 6 3	1131 940 456 333	52.7000 52.6000 52.5000 52.4000	53.5000 53.6000 53.7000 53.8000	489 89 89 1	3 1 1 1
GAMFACTOR	5,1500	17:00	5	-	0 %	394	5.0600	5.1500	195	-	7	[+]
GIF	- -	4.6450 5.6700	16:44 15:14 15:12 15:12	200 1 17 277	5,1000 5,0600 5,0600 5,0600	1 4 4 2	237 87 919 101	5.0400 5.0300 5.0200 5.0100	5.1800 5.2000 5.2200 5.2400	285 410 900 700	1 1 2 1
ASSECOPOL	182,0500	17:00	519925	-	0 %	1804	182.0500	182.5000	61	-	135 697	[+]
ACP	- -	164.7000 201.3000	17:00 17:00 17:00 17:00	58 47 10 1	182,0500 182,0500 182,0500 182,0500	12 1 5 4	1133 371 403 3015	182.0000 181.9500 181.9000 181.7500	182.7000 182.7500 182.8000 182.9000	63 18 20 499	1 1 1 2
VOTUM	49,7000	17:00	41	-	0 %	8	49.6000	49.7000	1861	-	1 018	[+]
VOT	- -	44.8000 54.7000	17:00 17:00 17:00 17:00	250 100 52 80	49,7000 49,7000 49,7000 49,7000	1 2 1 1	124 134 124 100	49.3000 49.2000 49.1500 49.1000	49.7500 49.8500 49.9000 49.9500	3 151 506 102	1 2 3 2
BOS	10,1000	17:00	572	-	0 %	65	10.1000	10.1600	111	-	98	[+]
BOS	- -	9.1100 11.1200	16:47 16:46 16:36 16:35	10 467 100 100	10,1400 10,1400 10,1000 10,1000	3 5 9 21	380 1216 1919 2665	10.0800 10.0600 10.0400 10.0200	10.1800 10.2000 10.2200 10.2400	1986 1705 934 1936	6 6 2 4
ENERGA	18,9000	17:00	11	-	0 %	130	18.8200	18.9000	1109	-	65	[+]
ENG	- -	17.0800 20.8500	16:49 16:49 16:48 16:43	8 150 150 130	18,9000 18,9000 18,9000 18,9000	5 4 6 5	1094 1530 2026 3187	18.8000 18.7800 18.7600 18.7400	18.9200 18.9400 18.9600 18.9800	1411 110 762 2301	1 1 4 2
KCI	0,9620	17:00	2	-	0 %	4096	0.9200	0.9620	2995	-	32	[+]
KCI	- -	0.8340 1.0150	16:09 15:43 13:50 13:38	100 2 2 661	0,9200 0,9200 0,9200 0,9260	1 1 1 1	5000 666 4911 5000	0.9140 0.9120 0.9040 0.9020	0.9660 0.9680 0.9700 0.9720	6966 17795 6351 9298	1 3 1 2
CDPROJEKT	275,6000	17:00	564	-	0 %	3498	275.6000	275.7000	183	-	58 553	[+]
CDR	- -	248.4000 303.6000	17:00 17:00 17:00 17:00	209 7 1025 10	275,6000 275,6000 275,6000 275,6000	2 2 2 2	41 1657 276 2059	275.5000 275.4000 275.2000 275.1000	275.8000 275.9000 276.0000 276.1000	374 290 11363 1391	1 2 4 2
PLAZACNTR	1,5960	17:00	28	-	0 %	13	1.5840	1.5960	372	-	7	[+]
PLZ	- -	1.4080 1.7200	17:00 17:00 16:00 14:00	322 11 27 95	1,5960 1,5960 1,5840 1,5980	1 1 1 2	100 30 321 2030	1.5780 1.5760 1.5700 1.5660	1.5980 1.6000 1.6080 1.6100	627 6361 411 411	2 3 1 1
UNIMOT	157,0000	17:00	634	-	0 %	6632	157.0000	157.6000	52	-	656	[+]
UNT	- -	141.8000 173.0000	17:00 17:00 17:00 16:48	1474 12 27 1	157,0000 157,0000 157,0000 157,6000	1 1 2 1	120 120 16 10	156.8000 156.6000 156.4000 156.2000	157.8000 158.0000 158.2000 158.4000	1175 427 59 103	4 10 2 3
COALENERG	2,4420	17:00	100	-	0 %	895	2.4100	2.4420	726	-	28	[+]
CLE	- -	2.2040 2.6920	17:00 16:44 16:44 16:44	6 664 168 832	2,4420 2,4100 2,4120 2,4120	1 2 2 1	1136 1250 1249 730	2.4080 2.4020 2.4000 2.3920	2.4440 2.4600 2.4620 2.4640	1500 996 1500 250	1 1 1 1
RANKPROGR	3,9900	17:00	10	-	0 %	355	3.9000	3.9900	465	-	20	[+]
RNK	- -	3.5500 4.3300	13:20 12:57 12:57 12:57	5 1145 25 30	3,9850 3,9000 3,9000 3,9150	1 1 1 1	10 681 3 250	3.8900 3.8050 3.7200 3.5100	3.9950 4.0000 4.0250 4.0400	1465 501 1500 1167	2 2 1 1
WAWEL	780,0000	16:06	1	-	0 %	11	780.0000	786.0000	1	-	34	[+]
WWL	- -	702.0000 854.0000	16:06 15:43 15:28 15:14	2 1 4 1	782,0000 786,0000 782,0000 784,0000	2 1 2 2	18 1 17 3	778.0000 776.0000 774.0000 772.0000	790.0000 794.0000 796.0000 798.0000	2 10 25 4	2 1 4 1
3RGAMES	0,6840	16:37	27	-	0 %	7440	0.6700	0.6840	38992	-	9	[+]
3RG	- -	0.6180 0.7540	16:37 16:29 16:08 14:14	97 9 6 176	0,6820 0,6820 0,6820 0,6840	1 2 2 3	203 1091 50 3125	0.6680 0.6640 0.6620 0.6600	0.6980 0.7000 0.7120 0.7280	1022 11500 4444 1200	1 1 1 1
MOSTALZAB	6,5800	17:00	3	-	0 %	888	6.5400	6.5800	1167	-	102	[+]
MSZ	- -	5.8700 7.1700	17:00 17:00 17:00 17:00	19 410 50 86	6,5800 6,5800 6,5800 6,5800	3 3 3 4	132 1099 600 579	6.5000 6.4900 6.4800 6.4700	6.5900 6.6000 6.6100 6.6200	833 900 370 163	2 1 1 1
GRODNO	15,9500	17:00	330	-	0 %	517	15.9500	16.1500	400	-	172	[+]
GRN	- -	14.4000 17.5000	17:00 16:47 16:43 16:35	153 47 15 153	15,9500 15,9500 16,0000 15,9500	1 3 3 4	111 404 783 1568	15.8500 15.8000 15.6500 15.6000	16.2000 16.3000 16.3500 16.4000	4639 500 748 603	2 1 2 2
PANOVA	16,2500	16:15	43	-	0 %	111	15.9000	16.2500	101	-	26	[+]
NVA	- -	14.3500 17.4500	15:03 15:03 14:40 14:40	50 50 6 6	16,2500 16,2000 16,2500 15,9500	1 4 1 2	282 1014 519 310	15.8500 15.8000 15.7500 15.6000	16.3000 16.3500 16.4000 16.4500	150 150 1071 200	1 1 2 1
WIRTUALNA	58,0000	17:00	200	-	0 %	6873	58.0000	58.1000	80	-	3 038	[+]
WPL	- -	52.2000 63.8000	17:00 17:00 17:00 17:00	65 1235 214 3345	58,0000 58,0000 58,0000 58,0000	6 6 11 1	1826 1871 4773 1000	57.9000 57.8000 57.7000 57.6000	58.2000 58.3000 58.4000 58.5000	966 1327 4847 9096	8 7 7 22
DEBICA	85,0000	16:31	36	-	0 %	100	84.9000	85.0000	1266	-	46	[+]
DBC	- -	76.8000 93.8000	15:55 15:09 13:42 13:29	6 70 2 33	85,0000 85,0000 84,8000 85,0000	1 1 1 1	98 50 132 100	84.8000 84.6000 84.5000 84.4000	85.3000 85.4000 85.5000 85.6000	100 50 178 11	2 2 4 2
ONEMORE	2,8200	16:46	1857	-	0 %	2694	2.7700	2.8100	1000	-	137	[+]
OML	- -	2.6000 3.1600	16:46 16:46 16:46 16:41	559 300 784 4	2,8200 2,8100 2,8100 2,8100	4 5 3 6	2265 3373 8289 16587	2.7600 2.7500 2.7400 2.7300	2.8200 2.8300 2.8400 2.8500	11942 2200 305 10700	4 2 2 5
OTMUCHOW	5,6200	12:10	12	-	0 %	25	5.6200	5.6400	1330	-	0	[+]
OTM	- -	5.1800 6.3000	11:04 09:07 09:07 09:00	5 22 28 1	5,6400 5,8000 5,7400 5,7400	2 2 2 1	750 500 950 10	5.4000 5.3000 5.2000 5.1800	5.8000 5.9600 5.9800 6.0000	434 400 9847 425	1 1 2 1
ULTGAMES	13,7500	17:00	80	-	0 %	10	13.6000	13.8000	477	-	21	[+]
ULG	- -	12.1500 14.8500	16:15 15:43 15:42 11:45	270 150 30 10	13,7500 13,7500 13,6000 13,8000	2 1 1 4	995 86 30 751	13.5500 13.5000 13.4500 13.4000	13.9000 14.2500 14.3000 14.4000	203 150 275 168	2 1 1 2
MERCOR	13,2000	17:00	25	-	0 %	755	13.2000	13.2500	528	-	27	[+]
MCR	- -	11.9500 14.5500	16:39 16:10 16:10 15:58	158 383 179 25	13,2000 13,1000 13,1000 13,0500	4 4 1 3	487 1129 5 12	13.0500 13.0000 12.9500 12.9000	13.3000 13.4000 13.4500 13.5000	2 1002 2 1	2 3 2 1
SANWIL	1,2900	16:32	1500	-	0 %	10835	1.2800	1.3100	1232	-	5	[+]
SNW	- -	1.1700 1.4300	16:24 12:07 12:07 10:49	500 1000 21 79	1,2950 1,2900 1,2900 1,2950	1 2 2 1	1384 4500 4 20	1.2750 1.2600 1.2550 1.2500	1.3150 1.3200 1.3300 1.3400	30 1002 2400 3509	1 2 2 3
CASPAR	4,9800	09:08	2	-	0 %	131	4.8200	4.9800	2	-	0	[+]
CSR	- -	4.5000 5.4500	09:35 09:01 17:00 15:05	10 2 2 4	5,0000 5,0000 4,9800 4,9800	1 2 1 1	141 110 3 9	4.7200 4.7000 4.5200 4.5000	5.0000 5.0500 5.1000 5.1500	2989 2 2 7429	2 1 1 2
PROCHEM	24,8000	09:00	2	-	0 %	15	24.7000	24.8000	70	-	0	[+]
PRM	- -	22.4000 27.2000	09:00 10:19 10:19 09:36	1 1 9 1	24,8000 24,9000 24,0000 24,0000	1 1 1 1	100 100 63 56	23.9000 23.4000 23.0000 22.6000	24.9000 25.1000 25.2000 25.4000	302 328 195 450	1 1 1 2
TEXT	39,0200	17:00	34	-	0 %	5	39.0200	39.2000	62	-	614	[+]
TXT	- -	35.1200 42.9200	17:00 17:00 17:00 16:49	37 12 20 2	39,0200 39,0200 39,0200 39,0000	1 1 1 1	117 107 33 1	39.0000 38.9600 38.9400 38.9000	39.2200 39.2400 39.2800 39.3200	9 150 10 250	1 1 1 1
06MAGNA	2,4300	16:49	28	-	0 %	1	2.4100	2.4300	292	-	20	[+]
06N	- -	2.2000 2.6800	16:49 16:49 16:47 16:47	1 1 979 20	2,4300 2,4200 2,4000 2,4000	1 4 7 4	2221 2474 2863 1078	2.4000 2.3900 2.3800 2.3700	2.4400 2.4500 2.4600 2.4700	740 1020 5243 3543	4 5 4 3
DADELO	70,5000	17:00	57	-	0 %	25	70.5000	70.8000	199	-	183	[+]
DAD	- -	63.5000 77.5000	17:00 17:00 16:46 16:42	2 12 7 1	70,5000 70,5000 70,8000 70,8000	1 3 8 1	11 190 512 210	70.3000 70.2000 70.0000 69.9000	71.2000 71.8000 71.9000 72.0000	840 20 22 290	1 1 1 2
UNICREDIT	277,8000	16:29	13	-	0 %	13	273.3000	282.0000	10	-	19	[+]
UCG	- -	246.4000 301.1000	15:33 12:41 10:04 13:26	5 51 30 19	275,3500 273,7500 278,8500 281,0500	1 1 1 0	5 10 60 0	269.0000 260.0000 26.0000 0.0000	290.0000 294.0000 300.0000 304.0000	79 20 281 10	1 1 1 1
CYFRPLSAT	15,0050	17:00	486	-	0 %	900	15.0050	15.0200	159	-	17 399	[+]
CPS	- -	13.4100 16.3900	17:00 17:00 17:00 17:00	400 100 690 1324	15,0050 15,0050 15,0050 15,0050	1 1 1 1	292 10000 150 10	14.9950 14.9800 14.9500 14.9200	15.0300 15.0800 15.0900 15.1000	33041 500 464 6590	2 1 2 8
MIRBUD	11,0500	17:00	59	-	0 %	450	11.0500	11.1000	10	-	933	[+]
MRB	- -	10.0600 12.2800	17:00 17:00 17:00 17:00	53 8 80 69	11,0500 11,0500 11,0500 11,0500	3 3 5 13	1316 1530 3825 5200	11.0400 11.0300 11.0200 11.0000	11.1200 11.1500 11.1600 11.1700	80 500 872 500	1 1 5 1
STALPROFI	8,7400	17:00	5	-	0 %	585	8.6600	8.7400	95	-	149	[+]
STF	- -	8.0400 9.8000	16:45 16:27 16:25 16:16	415 2 1 99	8,6600 8,7600 8,6200 8,5800	1 2 1 1	100 529 100 583	8.6400 8.6200 8.6000 8.5800	8.7600 8.7800 8.8000 8.8400	1311 600 800 200	3 1 1 1
ASSECOBS	82,8000	17:00	79	-	0 %	18	82.0000	82.8000	123	-	112	[+]
ABS	- -	73.2000 89.2000	17:00 16:27 16:24 16:22	1 5 2 3	82,8000 82,6000 81,4000 82,6000	1 3 1 1	14 465 2 4	81.2000 81.0000 80.2000 79.4000	83.0000 83.2000 83.4000 83.6000	71 106 124 23	1 2 2 1
SANTANDER	43,9750	16:02	10	-	0 %	12	43.9750	44.5000	46	-	27	[+]
SAN	- -	40.4050 49.3750	15:37 15:23 14:20 12:17	45 46 20 2	43,6500 43,8350 43,4550 43,8900	1 1 1 1	11 4 208 100	43.4000 43.3000 43.1750 43.1000	45.0500 46.0000 46.5000 47.5000	50 81 173 5	1 1 1 1
ACTION	30,0000	16:39	1	-	0 %	1	29.9500	30.0000	199	-	140	[+]
ACT	- -	27.2000 33.2000	16:34 16:34 16:34 16:31	1 1 31 139	29,9000 29,9000 29,9000 30,0000	4 4 4 2	34 20 20 20	29.9000 29.8500 29.8000 29.7500	30.0500 30.1000 30.1500 30.2000	383 152 100 160	6 5 2 3
INTROL	7,6400	16:49	56	-	0 %	202	7.5200	7.6600	190	-	9	[+]
INL	- -	6.7200 8.2000	16:17 16:08 14:44 10:49	134 16 130 10	7,6000 7,6000 7,6400 7,6600	1 1 3 2	132 14 124 108	7.5000 7.4800 7.4600 7.4400	7.6800 7.7000 7.7200 7.7400	143 1962 300 117	2 1 1 3
DECORA	74,1000	16:48	2	-	0 %	39	74.1000	74.7000	27	-	76	[+]
DCR	- -	66.9000 81.7000	16:41 16:23 16:21 16:17	1 1 9 1	74,7000 74,7000 74,7000 74,7000	4 4 2 1	578 41 88 1	74.0000 73.8000 73.7000 73.6000	74.8000 74.9000 75.0000 75.3000	50 125 70 50	1 2 3 1
BUDIMEX	658,0000	17:02	20	-	0 %	48	657.8000	658.0000	867	-	37 973	[+]
BDX	- -	595.8000 728.2000	17:00 17:00 17:00 17:00	117 19 107 59	658,0000 658,0000 658,0000 658,0000	2 2 2 1	43 231 408 55	657.6000 657.4000 657.2000 657.0000	658.4000 658.8000 659.8000 660.2000	100 100 693 77	1 1 2 1
SCPFL	138,2000	17:02	22	-	0 %	47	138.0000	138.2000	3	-	110	[+]
SCP	- -	124.4000 152.0000	16:49 16:48 16:44 16:25	5 18 3 1	138,2000 138,6000 138,2000 139,0000	2 5 2 3	129 381 36 108	137.8000 137.6000 137.4000 137.2000	138.8000 139.0000 139.2000 139.4000	1 30 100 16	1 1 1 2
MANGATA	66,8000	17:00	1	-	0 %	18	66.8000	67.4000	39	-	61	[+]
MGT	- -	60.6000 73.8000	17:00 16:39 15:23 15:23	1 98 43 50	66,8000 67,2000 66,6000 66,6000	2 3 6 2	19 85 1426 5	66.6000 66.4000 66.2000 66.0000	67.8000 68.0000 68.8000 69.6000	63 210 22 145	2 1 1 1
TATRY MOUNTAIN	83,0000	15:42	5	-	0 %	8	81.5000	83.0000	41	-	1	[+]
TMR	- -	75.0000 91.0000	13:12 09:19 09:54 17:00	1 1 53 12	83,0000 83,0000 83,5000 83,5000	2 1 1 1	22 6 7 30	81.0000 80.5000 80.0000 78.5000	87.0000 88.0000 90.0000 92.0000	60 2 1 200	1 1 1 2
ESOTIQ	32,4000	15:59	6	-	0 %	16	32.2000	32.4000	33	-	24	[+]
EAH	- -	29.4000 35.8000	14:50 14:08 11:23 10:49	1 10 3 25	32,4000 32,4000 32,6000 32,2000	4 3 1 2	777 156 7 80	32.1000 32.0000 31.8000 31.7000	32.6000 32.8000 32.9000 33.0000	147 75 141 115	2 2 3 2
CIGAMES	3,1700	17:00	1000	-	0 %	500	3.1450	3.1700	25496	-	936	[+]
CIG	- -	2.9250 3.5650	17:00 17:00 17:00 17:00	2304 344 852 300	3,1700 3,1700 3,1700 3,1700	4 3 2 13	3111 27169 505 18413	3.1400 3.1300 3.1250 3.1200	3.1750 3.1800 3.1900 3.1950	1696 3000 3000 1550	2 1 1 1
IPOPEMA	6,2600	15:56	255	-	0 %	877	6.2400	6.2600	1634	-	23	[+]
IPE	- -	5.6000 6.8400	15:48 14:50 12:51 12:46	1756 20 497 3	6,2400 6,2600 6,2400 6,2600	4 3 1 2	1100 5136 3200 2003	6.2200 6.2000 6.1600 6.1200	6.3000 6.4000 6.4600 6.4800	2902 2 2 1000	3 1 1 1
TSGAMES	107,4000	17:02	26128	-	0 %	70	107.3000	107.4000	1229	-	4 821	[+]
TEN	- -	97.1500 118.6000	17:00 17:00 17:00 17:00	100 5 250 44	107,4000 107,4000 107,4000 107,4000	3 2 15 1	80 240 1421 404	107.2000 107.1000 107.0000 106.9000	108.0000 108.3000 108.4000 108.5000	83 50 10 10	2 3 1 1
MLSYSTEM	15,4000	17:00	6	-	0 %	1023	15.2800	15.4000	408	-	26	[+]
MLS	- -	13.7800 16.8200	17:00 17:00 16:20 16:19	12 2 16 4	15,4000 15,4000 15,2800 15,3600	2 2 6 3	317 200 3104 122	15.2600 15.2400 15.2000 15.1800	15.4400 15.4600 15.4800 15.5000	106 946 100 167	3 1 1 3
RAWLPLUG	15,1000	17:00	491	-	0 %	230	14.7500	15.1000	4507	-	24	[+]
RWL	- -	13.9500 17.0500	17:00 16:43 16:19 16:19	9 35 768 198	15,1000 15,1000 15,1000 15,1000	1 1 1 1	1 50 150 100	14.7000 14.4000 14.3000 14.2000	15.2000 15.5000 15.6500 15.8000	11992 209 174 1015	3 1 1 2
KOMPUTRON	6,0000	16:42	1000	-	0 %	4	5.9600	6.0500	73	-	26	[+]
KOM	- -	5.4800 6.6800	09:29 09:29 09:29 09:29	2 48 234 712	6,1000 6,1000 6,0800 6,0600	2 1 3 5	8 4 15 39	5.9500 5.9400 5.9300 5.9200	6.0900 6.1000 6.1200 6.1300	599 950 1442 420	2 1 2 1
SYGNITY	73,8000	16:46	1	-	0 %	11	73.5000	73.8000	213	-	354	[+]
SGN	- -	66.6000 81.4000	16:44 16:44 16:44 16:44	104 26 6 50	74,3000 74,1000 74,0000 74,0000	1 2 1 2	5 211 200 260	73.4000 73.3000 73.2000 73.1000	74.3000 74.5000 74.6000 74.7000	120 46 46 46	1 1 1 1
BNPPL	148,0000	17:03	22	-	0 %	100	146.4000	148.0000	47	-	683	[+]
BNP	- -	133.2000 162.8000	17:03 17:00 17:00 17:00	78 77 120 19	148,0000 148,0000 148,0000 148,0000	3 1 1 1	208 193 40 20	146.0000 145.8000 145.6000 145.4000	148.4000 148.6000 149.0000 149.2000	89 193 207 3218	2 1 1 2
TORPOL	71,8000	17:00	30	-	0 %	406	71.8000	72.0000	81	-	1 502	[+]
TOR	- -	65.7000 80.3000	17:00 17:00 16:49 16:49	1 8 12 14	71,8000 71,8000 71,9000 72,0000	1 1 4 1	11 10 789 130	71.7000 71.6000 71.5000 71.4000	72.5000 72.6000 72.8000 72.9000	130 110 400 492	1 1 1 1
CLNPHARMA	21,2500	17:00	4	-	0 %	66	21.2000	21.2500	95	-	112	[+]
CLN	- -	19.1800 23.4000	17:00 17:00 17:00 17:00	39 17 1 1	21,2500 21,2500 21,2500 21,2500	1 1 2 4	123 123 188 275	21.1500 21.1000 21.0500 21.0000	21.3000 21.3500 21.4000 21.4500	4134 2 375 109	4 1 2 1
MURAPOL	41,7000	17:00	91	-	0 %	18	41.2000	41.7000	2791	-	1 001	[+]
MUR	- -	37.6500 45.9500	17:00 17:00 17:00 17:00	74 76 107 77	41,7000 41,7000 41,7000 41,7000	3 3 9 2	163 282 305 259	41.1000 41.0500 41.0000 40.8500	41.7500 41.8000 41.9000 42.0000	50 41 50 75	1 2 1 1
COMPREMUM	1,4000	17:00	1500	-	0 %	1000	1.3850	1.4000	3948	-	182	[+]
CPR	- -	1.2700 1.5500	17:00 17:00 16:38 16:38	1500 100 900 100	1,4000 1,4000 1,4000 1,4000	2 1 1 2	7100 1000 6000 4726	1.3800 1.3750 1.3650 1.3600	1.4100 1.4200 1.4300 1.4400	5460 16843 3000 10000	2 5 2 1
GREENX	2,2520	17:00	907	-	0 %	2615	2.2520	2.2600	715	-	519	[+]
GRX	- -	2.0380 2.4900	17:00 17:00 17:00 17:00	118 882 118 1000	2,2520 2,2520 2,2520 2,2520	13 1 1 1	9470 1000 1000 650	2.2500 2.2480 2.2460 2.2420	2.2620 2.2660 2.2680 2.2700	19890 20000 891 80000	1 1 1 2
MILLENNIUM	17,8500	17:00	19447	-	0 %	152662	17.8500	17.8800	3490	-	18 489	[+]
MIL	- -	16.4200 20.0600	17:00 17:00 17:00 17:00	5302 1892 9525 427	17,8500 17,8500 17,8500 17,8500	1 2 2 2	1082 1397 835 5375	17.8450 17.8400 17.8350 17.8300	17.8850 17.8900 17.8950 17.9000	3852 4511 1484 1074	2 2 2 2
DOMDEV	259,0000	17:03	13	-	0 %	410	257.0000	260.0000	67	-	1 447	[+]
DOM	- -	235.0000 287.0000	17:03 17:03 17:03 17:00	18 38 12 15	259,0000 259,0000 259,0000 259,0000	1 1 5 2	4 57 253 5	256.0000 255.5000 255.0000 253.5000	260.5000 261.0000 262.5000 263.0000	60 75 56 39	2 3 2 2
GETIN	0,4990	17:00	54	-	0 %	1296	0.4990	0.5020	5839	-	93	[+]
GTN	- -	0.4545 0.5550	17:00 17:00 16:47 16:41	60 20 1580 10000	0,4990 0,4990 0,5000 0,5000	1 3 2 6	6795 8533 80 3980	0.4985 0.4980 0.4975 0.4970	0.5030 0.5040 0.5050 0.5060	15374 4166 8663 6000	2 2 2 1
ULMA	61,0000	16:19	125	-	0 %	75	60.0000	64.0000	50	-	37	[+]
ULM	- -	54.0000 66.0000	16:19 14:30 14:30 14:24	35 32 18 25	61,0000 60,5000 60,5000 60,0000	1 1 1 2	10 34 1 17	59.0000 58.5000 58.0000 57.0000	64.5000 65.0000 66.0000 67.0000	813 125 40 168	3 2 1 2
ALLEGRO	29,7450	17:00	3853	-	0 %	5737	29.7450	29.7500	2300	-	97 855	[+]
ALE	- -	27.1350 33.1650	17:00 17:00 17:00 17:00	1 1 2657 3282	29,7450 29,7450 29,7450 29,7450	1 1 3 1	4271 40 800 50	29.7350 29.7050 29.7000 29.6900	29.7550 29.7600 29.7650 29.7700	3506 24993 5187 6087	2 1 2 2
CYBERFLKS	181,0000	17:01	18	-	0 %	12	180.9000	182.5000	50	-	1 667	[+]
CBF	- -	164.9000 201.4000	17:01 17:01 17:00 17:00	8 18 41 1	181,0000 181,0000 181,0000 181,0000	2 1 1 2	11 3 3 52	180.8000 180.7000 180.6000 180.5000	182.7000 182.8000 182.9000 183.0000	12 2 2 2	2 2 2 2
HANDLOWY	114,4000	17:00	93	-	0 %	961	114.4000	116.0000	1670	-	2 355	[+]
BHW	- -	105.0000 128.2000	17:00 17:00 17:00 17:00	50 95 66 52	114,4000 114,4000 114,4000 114,4000	9 16 1 4	981 3240 103 433	114.2000 114.0000 113.8000 113.6000	116.2000 116.4000 116.6000 116.8000	107 254 22 4	2 20 2 1
POLTREG	17,0000	16:38	283	-	0 %	300	17.0500	17.1500	256	-	23	[+]
PTG	- -	15.4000 18.8000	15:07 12:22 10:24 09:38	100 6 29 775	17,0000 17,0000 17,0000 17,1000	1 1 1 2	717 2182 100 682	17.0000 16.9500 16.8000 16.7000	17.5000 17.7500 17.8000 18.1500	1250 74 70 186	1 1 1 1
LENA	2,2700	16:08	14	-	0 %	1000	2.2600	2.2700	574	-	10	[+]
LEN	- -	2.0700 2.5100	15:14 14:56 14:56 14:56	50 50 4 500	2,2700 2,2700 2,2700 2,2700	4 2 5 2	1240 1024 2340 720	2.2500 2.2300 2.2200 2.2100	2.2800 2.2900 2.3000 2.3100	554 600 2445 453	2 1 2 1
VOXEL	99,9000	17:00	10	-	0 %	7	99.6000	99.9000	6	-	471	[+]
VOX	- -	90.6000 110.6000	17:00 17:00 16:49 16:49	5 2 7 41	99,9000 99,9000 99,9000 99,8000	3 4 3 4	106 22 52 35	99.5000 99.4000 99.3000 99.2000	100.0000 100.6000 100.8000 101.0000	235 5 5 50	3 1 1 1
PHOTON	1,0950	17:00	330	-	0 %	7	1.0650	1.0950	1670	-	16	[+]
PEN	- -	0.9820 1.1950	17:00 16:07 15:55 14:54	367 5 5 10	1,0950 1,0950 1,0750 1,0950	3 1 3 1	3345 2390 1610 46	1.0600 1.0550 1.0500 1.0450	1.1000 1.1150 1.1200 1.1250	10000 43 295 559	1 1 4 1
ACAUTOGAZ	21,5000	16:06	46	-	0 %	1078	21.5000	21.6000	8	-	10	[+]
ACG	- -	19.4500 23.7000	15:01 09:56 09:36 09:24	64 128 200 22	21,6000 21,6000 21,6000 21,6000	2 3 4 2	8 215 174 40	21.4000 21.3000 21.2000 21.1000	21.7000 21.8000 21.9000 22.0000	479 320 361 350	2 5 5 4
MONNARI	6,2400	17:00	8	-	0 %	500	6.0600	6.2400	175	-	22	[+]
MON	- -	5.5400 6.7400	16:33 16:33 16:33 15:53	279 50 257 367	6,2400 6,2200 6,2000 6,2000	1 1 1 1	1000 400 16 500	6.0400 6.0200 6.0000 5.9600	6.2600 6.2800 6.3000 6.3200	350 50 999 400	2 1 1 1
ECHO	5,1500	17:03	114	-	0 %	1108	5.1500	5.1800	500	-	50	[+]
ECH	- -	4.6800 5.7200	17:02 17:01 17:00 17:00	478 500 10 10	5,1500 5,1500 5,1500 5,1500	2 3 5 4	1003 302 4130 79	5.1400 5.1300 5.1200 5.1100	5.1900 5.2000 5.2100 5.2200	214 300 7 900	1 1 1 1
MIRACULUM	0,6200	17:00	50	-	0 %	4495	0.6020	0.6200	2950	-	21	[+]
MIR	- -	0.5640 0.6880	15:33 15:32 15:11 15:05	6945 5 1234 1038	0,6140 0,6020 0,6020 0,6100	6 1 1 1	18403 11700 1000 1357	0.6000 0.5900 0.5600 0.5120	0.6220 0.6260 0.6280 0.6300	2000 3855 9979 3120	1 3 1 1
BENEFIT	4 000,0000	17:02	1	-	0 %	1	3988.0000	4002.0000	32	-	12 635	[+]
BFT	- -	3636.0000 4444.0000	17:00 17:00 17:00 17:00	4 8 3 2	4 000,0000 4 000,0000 4 000,0000 4 000,0000	1 2 1 1	1 97 35 19	3980.0000 3970.0000 3968.0000 3966.0000	4004.0000 4008.0000 4010.0000 4016.0000	17 15 10 40	2 2 2 3
OPONEOPL	83,7000	17:00	4	-	0 %	40	83.7000	84.0000	935	-	541	[+]
OPN	- -	76.2000 93.0000	17:00 17:00 16:49 16:49	4 1 3 2	83,7000 83,7000 84,0000 84,0000	2 3 2 4	31 31 175 333	83.6000 83.5000 83.3000 83.2000	84.6000 84.7000 84.8000 84.9000	54 71 1069 257	2 1 1 2
PZU	63,6000	17:00	395	-	0 %	6285	63.6000	61.7000	160994	-	238 169	[+]
PZU	- -	57.8600 70.7000	17:00 17:00 17:00 17:00	100 230 589 790	63,6000 63,6000 63,6000 63,6000	5 3 3 3	4320 1246 5231 700	63.5800 63.5600 63.5400 63.5200	63.7800 63.8200 63.9000 63.9200	282 21 2 2	3 2 2 1
MENNICA	45,7000	17:00	2	-	0 %	72	45.7000	46.5000	28	-	40	[+]
MNC	- -	40.7000 49.7000	17:00 16:39 16:16 16:03	24 15 10 2	45,7000 46,5000 46,5000 45,7000	1 2 1 2	50 230 100 63	45.6000 45.5000 45.3000 45.1000	46.6000 46.9000 47.0000 47.3000	50 2 963 100	1 1 4 1
MOBRUK	355,0000	17:00	7	-	0 %	14	353.5000	355.0000	27	-	602	[+]
MBR	- -	324.0000 396.0000	17:00 17:00 17:00 17:00	3 3 11 1	355,0000 355,0000 355,0000 355,0000	4 4 1 6	17 26 6 94	353.0000 352.0000 351.5000 351.0000	355.5000 356.0000 357.5000 358.5000	5 334 22 33	1 1 2 1
ERBUD	26,5000	16:47	1	-	0 %	99	26.4500	26.5000	940	-	50	[+]
ERB	- -	24.1500 29.4500	16:42 16:38 16:35 16:21	26 2 1 5	26,5000 26,5000 26,4500 26,5000	4 2 3 3	266 11 118 81	26.4000 26.3500 26.3000 26.2500	26.9000 27.0000 27.3000 27.4000	20 90 1 213	2 3 1 2
ASSECOSEE	60,6000	17:00	26	-	0 %	3	60.1000	60.6000	1831	-	478	[+]
ASE	- -	55.2000 67.4000	17:00 17:00 17:00 17:00	70 3 70 12	60,6000 60,6000 60,6000 60,6000	2 4 5 4	1099 239 184 53	60.0000 59.9000 59.8000 59.7000	61.2000 61.3000 61.6000 61.7000	250 221 89 5	2 2 1 1
ARCHICOM	52,2000	15:32	1	-	0 %	100	52.2000	53.2000	150	-	56	[+]
ARH	- -	47.4000 57.8000	15:16 15:16 14:38 14:38	1 9 1 18	52,2000 52,2000 52,2000 52,2000	1 1 2 1	402 90 140 1	52.0000 51.6000 51.4000 51.2000	53.6000 53.8000 54.0000 54.8000	800 50 27 152	1 1 1 2
AGORA	8,5200	17:00	23	-	0 %	2	8.4000	8.5200	50	-	92	[+]
AGO	- -	7.7400 9.4600	17:00 16:49 16:49 16:44	50 383 73 1000	8,5200 8,4400 8,4200 8,5000	2 4 4 5	102 1774 952 792	8.3800 8.3600 8.3400 8.3200	8.5800 8.6200 8.6400 8.6600	260 200 150 182	3 1 1 2
PGFGROUP	0,4515	17:00	6	-	0 %	100	0.4365	0.4515	1371	-	12	[+]
PGV	- -	0.4050 0.4950	15:43 15:29 15:12 13:42	21 4025 975 25	0,4510 0,4505 0,4505 0,4515	2 2 1 1	10000 3161 1000 1590	0.4360 0.4340 0.4305 0.4115	0.4520 0.4570 0.4600 0.4700	1000 1998 4000 5000	1 1 1 1
ALTA	1,6300	15:58	429	-	0 %	4	1.5950	1.6300	853	-	4	[+]
AAT	- -	1.4850 1.8150	11:31 10:51 10:51 10:51	150 633 1200 167	1,6300 1,6550 1,6500 1,6500	2 1 3 1	512 4988 7279 3034	1.5850 1.5800 1.5500 1.5300	1.6550 1.6600 1.6700 1.6800	67 3729 3164 4465	1 2 1 1
LUBAWA	8,1000	17:03	125	-	0 %	772	8.1000	8.1050	42	-	1 251	[+]
LBW	- -	7.4250 9.0750	17:00 17:00 17:00 17:00	3 3 6 53	8,1000 8,1000 8,1000 8,1000	3 1 3 1	660 3500 714 500	8.0700 8.0500 8.0400 8.0300	8.1100 8.1250 8.1300 8.1350	6 13 1999 6	2 2 1 2
DEKPOL	79,0000	17:00	1	-	0 %	1	78.8000	79.0000	115	-	72	[+]
DEK	- -	72.0000 88.0000	17:00 17:00 17:00 17:00	1 10 3 47	79,0000 79,0000 79,0000 79,0000	4 1 4 3	47 50 45 43	78.6000 78.4000 78.2000 78.0000	79.2000 79.8000 80.0000 80.8000	221 198 470 18	1 2 1 1
KINOPOL	19,7500	17:00	90	-	0 %	100	19.7000	19.7500	10	-	110	[+]
KPL	- -	18.0000 22.0000	17:00 16:14 15:43 15:36	80 300 30 200	19,7500 19,6500 19,6500 19,7000	1 4 1 2	24 588 500 570	19.6500 19.6000 19.5500 19.5000	19.8000 20.0000 20.1000 20.5000	401 250 531 1654	2 2 3 6
DELKO	6,2500	16:48	5	-	0 %	172	6.2400	6.2500	16	-	23	[+]
DEL	- -	5.7000 6.9600	16:08 16:08 16:04 15:15	47 346 200 3	6,2400 6,2500 6,2400 6,2500	2 3 7 2	375 503 1256 129	6.2200 6.2100 6.2000 6.1900	6.2600 6.3200 6.3300 6.3400	17 457 479 350	1 2 2 1
INPRO	7,8000	12:31	1	-	0 %	1000	7.7500	7.8000	524	-	0	[+]
INP	- -	7.0500 8.5500	13:57 13:16 13:16 13:16	2 65 60 120	7,8000 7,8000 7,8000 7,8000	5 4 3 2	353 571 466 967	7.7000 7.6500 7.6000 7.5500	7.8500 7.9000 8.1500 8.2000	1000 5959 5 10	1 2 1 1
BLOOBER	26,1000	17:00	123	-	0 %	599	25.8000	26.1000	173	-	202	[+]
BLO	- -	23.9000 29.2000	17:00 17:00 17:00 17:00	77 100 6 25	26,1000 26,1000 26,1000 26,1000	2 3 2 6	300 901 1258 985	25.7500 25.7000 25.6500 25.6000	26.1500 26.2000 26.3000 26.4000	312 354 278 41	2 2 2 2
SCANWAY	363,0000	17:00	2	-	0 %	5	361.0000	363.0000	26	-	2 477	[+]
SCW	- -	328.0000 400.0000	17:00 17:00 17:00 17:00	2 3 4 1	363,0000 363,0000 363,0000 363,0000	5 1 1 2	136 191 3 109	360.0000 359.0000 358.0000 357.0000	365.0000 367.0000 368.0000 369.0000	5 12 23 58	1 1 1 5
SFINKS	0,4340	13:19	5000	-	0 %	2400	0.4320	0.4330	1500	-	21	[+]
SFS	- -	0.3870 0.4730	10:26 10:26 10:26 10:21	133 1500 367 3000	0,4450 0,4440 0,4440 0,4440	2 2 2 4	975 8500 1700 4528	0.4310 0.4300 0.4280 0.4270	0.4380 0.4400 0.4440 0.4450	3000 1935 10000 24867	1 1 2 4
WITTCHEN	15,9800	17:00	2	-	0 %	104	15.9800	16.0000	271	-	207	[+]
WTN	- -	14.6500 17.8900	17:00 17:00 16:48 16:48	98 27 10 60	15,9800 15,9800 16,0000 16,0000	1 1 1 1	1 100 75 4	15.9600 15.9500 15.9400 15.9300	16.0800 16.1000 16.2000 16.2100	1 1 11 1	1 1 2 1
SANOK	21,7000	17:00	1	-	0 %	27	21.7000	21.8000	500	-	5	[+]
SNK	- -	19.8000 24.2000	14:05 13:40 09:55 09:37	1 100 6 42	22,0000 22,0000 22,0000 21,7000	1 4 3 3	111 434 820 538	21.6000 21.5000 21.4000 21.3000	21.9000 22.0000 22.1000 22.2000	200 694 201 1238	1 5 3 5
IFIRMA	29,0000	16:47	7	-	0 %	101	28.7500	29.0000	41	-	171	[+]
IFI	- -	26.3000 32.1000	16:46 16:46 16:37 16:32	3 1 1 1	29,0000 29,0000 28,8000 29,0000	2 2 3 3	26 12 163 64	28.7000 28.6500 28.6000 28.5000	29.1000 29.1500 29.2000 29.2500	54 85 10 40	3 1 1 2
PATENTUS	2,8500	16:49	1000	-	0 %	980	2.8300	2.8500	2900	-	19	[+]
PAT	- -	2.5700 3.1300	16:42 16:09 16:01 15:53	156 1000 29 120	2,8500 2,8500 2,8300 2,8500	1 4 4 1	600 2691 2149 500	2.8200 2.8100 2.8000 2.7600	2.9100 2.9200 2.9300 2.9500	1915 1502 885 1000	2 1 1 2
IMS	2,1500	16:42	45	-	0 %	302	2.1250	2.1500	364	-	40	[+]
IMS	- -	1.9440 2.3750	16:41 16:35 16:33 16:16	698 200 211 245	2,1250 2,1400 2,1200 2,1500	3 1 2 2	149 10 1414 144	2.1200 2.1100 2.1000 2.0950	2.1600 2.1700 2.1750 2.1800	1800 105 11 3750	2 2 1 3
LPP	21 880,0000	17:04	1	-	0 %	104	21880.0000	21900.0000	58	-	70 562	[+]
LPP	- -	20180.0000 24660.0000	17:00 17:00 17:00 17:00	3 8 13 2	21 880,0000 21 880,0000 21 880,0000 21 880,0000	2 2 2 4	10 56 17 17	21860.0000 21840.0000 21800.0000 21780.0000	21920.0000 21940.0000 21960.0000 21980.0000	61 23 14 40	1 3 1 3
PHARMENA	3,2700	14:52	88	-	0 %	1	3.2700	3.2800	2249	-	7	[+]
PHR	- -	2.8600 3.4800	14:45 14:28 13:59 12:01	111 53 155 50	3,1700 3,2700 3,2000 3,2700	1 1 2 1	213 88 350 300	3.1600 3.1200 3.1100 3.1000	3.3500 3.4000 3.4200 3.4300	100 492 497 75	1 1 1 1
APSENERGY	3,8000	17:04	1287	-	0 %	346	3.7700	3.8000	3597	-	77	[+]
APE	- -	3.3400 4.0800	17:00 17:00 16:48 16:33	367 300 50 54	3,8000 3,8000 3,7800 3,7700	2 3 2 2	3184 223 1270 6114	3.7600 3.7500 3.7100 3.7000	3.8200 3.8300 3.8400 3.8500	1270 1959 344 263	2 1 1 1
PGE	10,6500	17:04	1500	-	0 %	6954	10.6450	10.6500	23278	-	36 714	[+]
PGE	- -	9.7260 11.8850	17:03 17:03 17:00 17:00	200 1000 1090 862	10,6500 10,6500 10,6500 10,6500	2 1 1 3	4323 95 95 22636	10.6350 10.6200 10.6050 10.6000	10.6550 10.6600 10.6650 10.6700	7211 9565 21010 1338	3 3 4 4
KOGENERA	74,3000	17:00	100	-	0 %	26	74.0000	74.3000	60	-	428	[+]
KGN	- -	67.6000 82.6000	17:00 17:00 17:00 16:47	32 1 20 40	74,3000 74,3000 74,3000 74,1000	1 1 2 4	1 46 96 146	73.9000 73.8000 73.7000 73.6000	74.4000 74.6000 74.8000 74.9000	195 150 76 70	3 1 2 1
IBSM	73,0000	12:55	17	-	0 %	7	70.4000	73.0000	120	-	2	[+]
IBS	- -	66.8000 81.6000	09:02 09:02 09:01 09:01	1 1 1 1	74,2000 74,2000 74,2000 74,2000	1 1 1 2	20 125 20 20	69.8000 69.6000 66.8000 62.2000	74.2000 74.4000 75.0000 76.0000	95 20 15 15	1 1 1 1
TARCZYNSKI	119,5000	17:01	40	-	0 %	113	118.0000	119.5000	53	-	153	[+]
TAR	- -	109.0000 133.0000	16:48 16:21 16:21 16:20	12 40 20 1	119,5000 120,0000 119,5000 119,0000	3 6 3 3	91 547 203 16	117.5000 117.0000 116.0000 115.0000	120.0000 120.5000 121.0000 121.5000	64 71 65 70	4 4 3 2
ZABKA	23,1300	17:00	3154	-	0 %	4262	23.1200	23.1300	11941	-	110 965	[+]
ZAB	- -	21.2400 25.9600	17:00 17:00 17:00 17:00	732 554 1179 4453	23,1300 23,1300 23,1300 23,1300	2 4 2 2	28257 109080 11978 12428	23.1100 23.1000 23.0900 23.0800	23.1400 23.1500 23.1600 23.1800	20 143 20 56517	1 2 1 3
PKOBP	94,6400	17:03	200	-	0 %	1904	94.6400	95.4000	39	-	258 358	[+]
PKO	- -	86.6700 105.9200	17:00 17:00 17:00 17:00	706 249 53 888	94,6400 94,6400 94,6400 94,6400	2 2 2 7	332 787 1844 12467	94.6300 94.6200 94.6100 94.6000	95.4200 95.4600 95.4900 95.5500	796 3005 47441 6266	2 2 2 1
TENDERHUT	5,9000	16:43	40	-	0 %	140	5.9400	5.9800	50	-	1	[+]
THG	- -	5.3000 6.4600	13:07 13:07 13:07 12:58	30 30 40 20	6,0000 6,0000 5,8800 6,0000	1 1 1 1	40 40 40 25	5.8600 5.8400 5.8200 5.8000	6.0000 6.0200 6.0400 6.0600	320 1340 30 40	2 2 1 1
AIRWAY	0,2920	17:02	488	-	0 %	3249	0.2855	0.2920	5166	-	39	[+]
AWM	- -	0.2670 0.3260	17:00 17:00 17:00 17:00	1012 1149 251 100	0,2920 0,2920 0,2920 0,2920	1 4 1 2	128 14901 4603 13006	0.2850 0.2800 0.2790 0.2750	0.2925 0.2930 0.2935 0.2940	6750 6700 4800 17410	1 2 1 3
LIBET	1,1500	11:58	80	-	0 %	2000	1.1600	1.2150	8929	-	0	[+]
LBT	- -	1.0550 1.2850	09:00 12:13 12:12 09:45	10 2 2 2580	1,1700 1,1700 1,1700 1,1550	1 1 1 2	15 7410 2579 4	1.1500 1.1450 1.1400 1.1250	1.2200 1.2400 1.2550 1.2700	8545 8065 1 1	3 2 1 1
EQUNICO	1,1300	16:16	600	-	0 %	62	1.1250	1.1300	7053	-	91	[+]
EQU	- -	1.0750 1.3050	16:15 15:29 15:29 15:29	14 10053 100 16521	1,1300 1,1300 1,1300 1,1300	2 4 1 1	1820 41490 4000 1000	1.1150 1.1000 1.0950 1.0800	1.1400 1.1500 1.1850 1.1900	6153 3000 3000 2371	1 2 1 1
WIELTON	5,4500	17:01	500	-	0 %	320	5.4400	5.4500	55	-	347	[+]
WLT	- -	5.0100 6.1100	17:00 17:00 17:00 17:00	3000 2872 28 22	5,4500 5,4500 5,4500 5,4500	5 3 3 9	4106 1012 2600 1697	5.4300 5.4200 5.4100 5.4000	5.5100 5.5200 5.5300 5.5600	5 7 6 636	1 1 1 4
NEUCA	710,0000	17:00	6	-	0 %	4	707.0000	710.0000	39	-	1 310	[+]
NEU	- -	653.0000 797.0000	17:00 16:49 16:48 16:48	1 2 1 6	710,0000 707,0000 707,0000 707,0000	2 1 3 3	9 6 12 23	705.0000 704.0000 703.0000 702.0000	712.0000 717.0000 718.0000 719.0000	16 13 47 13	1 1 2 1
CDRL	8,1500	14:44	8	-	0 %	346	8.1500	8.2000	1695	-	18	[+]
CDL	- -	7.5000 9.1000	13:21 12:41 11:51 10:50	121 125 10 1470	8,2000 8,1500 8,2000 8,2000	3 2 4 1	330 1035 639 200	8.1000 8.0500 8.0000 7.9000	8.3500 8.4000 8.4500 8.5000	698 1416 950 345	2 2 1 2
MERCATOR	48,5000	17:02	80	-	0 %	41	48.3500	48.5000	794	-	452	[+]
MRC	- -	44.5000 54.3000	17:01 17:00 17:00 17:00	22 20 71 13	48,5000 48,5000 48,5000 48,5000	1 3 4 2	211 356 1128 140	48.3000 48.2000 48.1000 48.0500	48.6000 48.7500 48.8000 48.8500	155 51 151 53	2 1 3 2
YARRL	5,3800	17:00	1	-	0 %	70	5.3600	5.3800	60	-	15	[+]
YRL	- -	4.8600 5.9400	15:30 15:30 15:30 15:28	40 40 800 100	5,4000 5,4000 5,4000 5,3800	2 2 5 1	390 1000 305 10	5.3200 5.3000 5.2800 5.2600	5.4000 5.4400 5.4800 5.5000	80 280 179 60	1 4 3 1
DBENERGY	9,7000	15:31	3	-	0 %	2	9.7000	9.8600	10	-	4	[+]
DBE	- -	8.9000 10.8500	15:31 15:01 15:01 15:01	5 135 10 10	9,7400 10,0000 10,0000 10,0000	1 1 1 2	3 5 4 83	9.6800 9.6600 9.6200 9.6000	9.9000 9.9400 9.9800 10.0000	10 10 30 159	1 1 2 1
ZEPAK	18,3400	17:00	5	-	0 %	65	18.3000	18.3400	161	-	218	[+]
ZEP	- -	16.6200 20.3000	16:49 16:49 16:49 16:49	10 18 90 1	18,3400 18,3200 18,3200 18,3200	1 2 2 2	65 248 11 516	18.2800 18.2200 18.2000 18.1800	18.4000 18.4800 18.5000 18.6000	626 100 1 61	4 1 1 2
COGNOR	5,0950	17:04	1000	-	0 %	2394	5.0950	5.1000	463	-	1 446	[+]
COG	- -	4.6540 5.6850	17:04 17:04 17:04 17:00	700 250 535 118	5,0950 5,0950 5,0950 5,0950	2 1 1 1	4619 114 5000 120	5.0600 5.0500 5.0450 5.0400	5.1350 5.1400 5.1450 5.1500	350 252 1000 4747	1 2 1 2
EDINVEST	9,6000	16:24	4	-	0 %	100	9.5400	9.6000	1814	-	12	[+]
EDI	- -	8.8000 10.7000	16:06 15:58 15:39 15:11	2 30 8 18	9,6000 9,4600 9,4600 9,4600	1 1 2 1	104 1 174 170	9.4600 9.4200 9.4000 9.3800	9.7000 9.7600 9.7800 9.8000	240 259 618 160	1 1 2 1
MOSTALPLC	13,2000	16:32	1	-	0 %	10	13.3500	13.7500	109	-	15	[+]
MSP	- -	12.1500 14.8500	16:32 16:32 16:32 16:32	1 1 3 241	13,2500 13,2500 13,2500 13,7000	2 3 1 3	221 122 111 194	13.3000 13.1500 13.1000 13.0500	13.8000 13.9000 13.9500 14.0000	200 65 25 723	1 1 1 2
COMP	56,6000	17:01	29	-	0 %	734	56.5000	56.6000	12	-	333	[+]
CMP	- -	52.2000 63.6000	17:00 17:00 17:00 17:00	11 9 36 5	56,6000 56,6000 56,6000 56,6000	3 1 2 1	305 41 320 20	56.3000 56.1000 56.0000 55.9000	56.7000 56.9000 57.0000 57.1000	732 2103 79 8	1 1 1 1
POLWAX	1,0100	16:22	300	-	0 %	996	1.0100	1.0350	4666	-	2	[+]
PWX	- -	0.9320 1.1350	16:18 16:10 13:54 12:31	283 17 728 255	1,0350 1,0300 1,0300 1,0300	2 1 2 1	24 12 2042 12	1.0050 1.0000 0.9900 0.9880	1.0400 1.0450 1.0500 1.0600	51745 3490 3180 3760	3 2 2 3
SPYROSOFT	450,0000	16:49	25	-	0 %	6	447.0000	454.0000	13	-	265	[+]
SPR	- -	412.0000 502.0000	16:36 16:36 16:36 15:27	3 1 1 1	460,0000 460,0000 458,0000 450,0000	1 3 2 1	6 4 31 2	443.0000 440.0000 437.0000 436.0000	455.0000 459.0000 462.0000 466.0000	200 10 1 1	1 1 1 1
MLPGROUP	100,0000	17:00	94	-	0 %	16	100.0000	102.0000	68	-	71	[+]
MLG	- -	91.8000 112.0000	17:00 16:38 14:55 13:15	6 12 4 9	100,0000 102,0000 101,0000 100,5000	1 2 1 1	10 67 77 25	99.0000 98.2000 98.0000 96.4000	103.0000 105.0000 105.5000 106.0000	510 21 25 62	3 1 1 2
KPPD	19,5000	12:10	6	-	0 %	100	19.3000	19.5000	400	-	13	[+]
KPD	- -	17.7000 21.4000	12:09 12:07 12:07 12:05	10 49 36 1	19,5000 19,5000 19,5000 19,5000	1 1 2 1	145 2900 462 4	19.2000 19.1000 18.6000 18.0000	21.0000 21.2000 21.6000 22.0000	3500 423 4789 200	1 1 2 1
TRAKCJA	3,8900	17:00	54	-	0 %	6349	3.8900	3.9450	205	-	545	[+]
TRK	- -	3.5750 4.3650	17:00 17:00 17:00 17:00	288 3 301 2299	3,8900 3,8900 3,8900 3,8900	1 4 3 1	853 1271 922 4000	3.8850 3.8800 3.8600 3.8550	3.9500 3.9600 3.9700 3.9750	85591 1000 433 853	3 1 2 1
PEKABEX	9,5900	17:00	5	-	0 %	125	9.5900	9.7200	1	-	139	[+]
PBX	- -	8.8200 10.7600	17:00 16:49 16:49 16:46	2 1 2 90	9,5900 9,7200 9,7200 9,7100	2 1 1 3	142 86 300 230	9.5800 9.5700 9.5600 9.5500	9.7400 9.8500 9.8600 9.9000	640 5 146 183	1 2 1 2
CAPTORTX	78,8000	17:00	1	-	0 %	47	78.1000	78.8000	76	-	208	[+]
CTX	- -	71.2000 87.0000	16:27 16:24 16:19 16:19	11 8 2 2	78,1000 78,7000 78,0000 78,7000	4 1 1 2	318 50 160 90	78.0000 76.8000 76.3000 76.2000	78.9000 79.0000 79.4000 79.9000	59 165 75 150	1 1 1 2
NOCTILUCA	99,2000	17:00	11	-	0 %	1	98.8000	99.2000	234	-	368	[+]
NCL	- -	90.0000 110.0000	16:48 16:48 16:48 16:48	90 99 50 1	99,3000 98,8000 99,0000 99,2000	1 2 1 3	11 143 25 138	98.7000 98.6000 98.5000 98.4000	99.9000 100.8000 101.0000 101.4000	81 18 1 1972	1 1 1 1
RELPOL	5,5600	17:00	684	-	0 %	100	5.5000	5.5600	594	-	118	[+]
RLP	- -	4.9700 6.0600	17:00 17:00 16:45 16:45	10 100 222 1	5,5600 5,5600 5,4000 5,4000	1 2 2 5	698 2 154 4358	5.4000 5.3600 5.3200 5.3000	5.5800 5.6600 5.6800 5.7000	110 380 500 343	2 1 2 4
ANSWEAR	17,8400	17:04	196	-	0 %	804	17.8400	17.8600	101	-	274	[+]
ANR	- -	16.7400 20.4000	17:04 17:04 17:00 17:00	31 45 20 4	17,8400 17,8400 17,8400 17,8400	1 1 2 4	333 100 291 891	17.8000 17.7400 17.7200 17.7000	17.8800 17.9400 17.9800 18.0000	70 50 292 942	2 1 2 6
PEKAO	226,3000	17:00	288	-	0 %	4761	226.3000	226.8000	100	-	457 466	[+]
PEO	- -	213.3000 260.7000	17:00 17:00 17:00 17:00	933798 1971 4644 3385	226,3000 226,3000 226,3000 226,3000	7 6 41 6	3280 7303 15101 1352	226.2000 226.1000 226.0000 225.9000	228.5000 228.7000 228.8000 229.0000	4672 5386 4666 1587	2 2 2 2
WASKO	8,4400	17:00	81	-	0 %	526	8.3400	8.4400	227	-	485	[+]
WAS	- -	7.9000 9.6200	17:00 17:00 17:00 17:00	500 19 198 292	8,4400 8,4400 8,4400 8,4400	3 2 3 1	496 1220 960 380	8.3200 8.3000 8.2800 8.2400	8.4800 8.5000 8.5800 8.6000	234 400 676 40	1 1 1 1
NEXITY	1,0500	15:27	4574	-	0 %	1808	1.0400	1.1200	1200	-	10	[+]
NXG	- -	0.9750 1.1800	15:27 15:27 15:27 15:27	200 1500 103 197	1,0500 1,0600 1,0600 1,0600	1 3 3 1	200 1134 2460 100	1.0300 1.0100 1.0000 0.9900	1.1300 1.1500 1.1600 1.1700	200 100 100 200	1 1 1 1
PURE	2,4300	17:04	280	-	0 %	4238	2.4300	2.4650	3569	-	197	[+]
PUR	- -	2.2350 2.7250	17:00 16:49 16:49 16:49	1200 20 355 446	2,4300 2,4650 2,4100 2,4100	1 4 2 9	50 1673 161 8419	2.4200 2.4100 2.4050 2.4000	2.4950 2.5000 2.5100 2.5250	1549 8466 100 400	2 3 1 1
DGA	26,0000	16:39	50	-	0 %	2	25.8000	26.0000	190	-	4	[+]
DGA	- -	23.4000 28.6000	14:37 14:00 11:59 11:58	50 49 4 100	26,0000 26,0000 26,8000 25,8000	1 1 1 1	303 100 120 14	24.8000 24.2000 24.0000 23.8000	26.8000 28.2000 28.4000 28.5000	179 338 66 200	2 1 1 1
KRAKCHEM	0,3360	17:04	9176	-	0 %	6744	0.3360	0.3390	13600	-	276	[+]
KCH	- -	0.3160 0.3860	17:04 17:02 17:02 17:02	824 12776 7224 6376	0,3360 0,3360 0,3360 0,3360	1 1 1 1	3600 6600 15000 6000	0.3320 0.3310 0.3300 0.3280	0.3460 0.3470 0.3490 0.3500	18055 11782 2371 26990	2 2 1 3
XPLUS	2,4200	16:26	1	-	0 %	7000	2.4000	2.4300	300	-	14	[+]
XPL	- -	2.2500 2.7500	16:09 16:03 15:45 15:36	30 65 297 50	2,3600 2,4200 2,3600 2,3600	1 1 1 5	173 500 3400 997	2.3600 2.3300 2.3200 2.3100	2.4400 2.4600 2.4700 2.4900	400 90 200 300	1 1 1 1
IMCOMPANY	36,0000	17:00	1	-	0 %	33	35.7000	36.0000	128	-	103	[+]
IMC	- -	32.6000 39.8000	16:25 15:49 14:52 14:47	2 27 167 1	35,7000 36,5500 36,3500 36,7000	1 1 1 1	75 250 300 222	35.6000 35.5000 35.4500 35.2000	36.5500 36.6000 36.7000 37.0000	18 446 289 200	1 1 1 1
HERCULES	1,4950	17:00	8	-	0 %	73	1.4650	1.4950	492	-	219	[+]
HRS	- -	1.3900 1.6900	17:00 17:00 16:47 16:47	100 12 10 10	1,4950 1,4950 1,4850 1,4900	2 1 1 1	2189 1000 1100 2500	1.4600 1.4550 1.4450 1.4400	1.5000 1.5200 1.5250 1.5400	1108 779 800 2200	1 2 1 2
SYNTHAVERSE	3,3000	17:01	739	-	0 %	3	3.2950	3.3000	1619	-	337	[+]
SVE	- -	3.0600 3.7400	17:01 17:00 17:00 17:00	261 240 100 30	3,3000 3,3000 3,3000 3,3000	5 5 4 1	479 34 1378 3	3.2900 3.2850 3.2800 3.2750	3.3300 3.3600 3.3700 3.3950	12000 1110 1000 4	2 1 1 1
EUROTEL	24,8000	17:00	2	-	0 %	100	24.7500	24.8000	396	-	577	[+]
ETL	- -	22.5000 27.5000	17:00 17:00 17:00 16:45	1 106 91 84	24,8000 24,8000 24,8000 24,7500	1 1 2 1	74 51 1158 111	24.6000 24.5500 24.5000 24.2000	25.0000 25.1000 25.4000 25.4500	210 100 111 54	2 1 1 1
BIGCHEESE	5,2000	16:48	471	-	0 %	1332	5.2000	5.3500	2226	-	154	[+]
BCS	- -	4.8600 5.9400	16:48 16:48 16:48 16:48	124 500 100 199	5,2000 5,2100 5,2100 5,2100	1 1 1 2	1 1 98 345	5.1900 5.1800 5.1700 5.1500	5.3900 5.4000 5.4800 5.4900	38 1403 1000 586	1 2 3 1
ARCTIC	6,6000	17:00	934	-	0 %	216	6.5600	6.6000	2600	-	637	[+]
ATC	- -	6.1900 7.5500	17:00 17:00 17:00 17:00	1 20 34 33	6,6000 6,6000 6,6000 6,6000	2 2 3 1	810 925 650 500	6.5500 6.5300 6.5200 6.5100	6.6300 6.6500 6.6700 6.7000	20 200 150 600	1 1 1 1
XTPL	59,1000	17:00	28	-	0 %	200	59.1000	60.0000	102	-	381	[+]
XTP	- -	55.8000 68.2000	17:00 17:00 17:00 17:00	2 90 5 30	59,1000 59,1000 59,1000 59,1000	4 5 2 1	86 115 104 150	59.0000 58.0000 57.6000 57.3000	60.5000 61.3000 61.4000 61.6000	33 4 56 10	1 1 2 1
LENTEX	7,2200	17:00	40	-	0 %	348	7.1600	7.2200	5704	-	16	[+]
LTX	- -	6.6400 8.0800	17:00 14:58 14:58 14:58	5 35 100 100	7,2200 7,1600 7,1800 7,1800	1 2 1 2	159 4 2 4	7.1400 7.1200 7.1000 7.0200	7.3000 7.4800 7.5000 7.5400	8 998 15200 6125	2 1 2 1
WOODPCKR	2,8500	16:37	700	-	0 %	446	2.8400	2.8800	5	-	25	[+]
WPR	- -	2.6000 3.1600	16:37 16:37 16:17 16:17	6 9 1 690	2,8500 2,8500 2,8500 2,8600	2 1 1 6	702 500 250 1988	2.8300 2.8200 2.8100 2.8000	2.9000 2.9200 2.9400 2.9800	705 690 5 300	2 1 1 1
ERG	42,0000	17:00	2	-	0 %	257	40.0000	42.0000	178	-	8	[+]
ERG	- -	36.0000 44.0000	09:38 09:01 13:59 13:53	46 144 25 200	40,0000 40,0000 38,2000 38,2000	1 1 1 1	100 25 40 3	39.0000 38.0000 37.0000 34.0000	45.6000 45.8000 46.0000 48.0000	64 25 48 28	1 1 1 1
IZOLACJA	3,9000	16:45	410	-	0 %	800	3.8200	3.9000	190	-	9	[+]
IZO	- -	3.6900 4.4900	16:40 09:09 09:02 09:02	2000 2 2 2	3,9000 4,0900 4,0900 4,0900	1 1 1 1	340 736 15 370	3.7000 3.6900 3.6600 3.4700	4.0900 4.1600 4.1700 4.1800	659 273 322 1050	1 1 2 1
FON	1,6200	09:00	402	-	0 %	1000	1.6100	1.6850	2000	-	0	[+]
FON	- -	1.5300 1.8700	09:00 12:23 10:59 10:58	72 683 63 25	1,6200 1,6250 1,6250 1,6250	1 2 5 1	500 9869 14802 2000	1.6050 1.6000 1.5600 1.5500	1.6950 1.7000 1.7150 1.7400	1074 7242 740 1518	1 7 1 3
DRAGOENT	18,9000	17:00	100	-	0 %	4	18.3500	18.9000	39	-	38	[+]
DGE	- -	17.3500 21.1000	16:49 16:49 16:47 16:23	1 1 2 100	18,9000 18,8500 18,8500 18,9000	3 3 2 4	21 290 295 1083	18.3000 18.2000 18.1500 18.1000	18.9500 19.0000 19.0500 19.1500	1 1 6 3	1 1 2 1
MOSTALWAR	5,0400	17:01	177	-	0 %	34	5.0400	5.0600	300	-	173	[+]
MSW	- -	4.7200 5.7600	17:01 17:00 17:00 17:00	73 350 77 220	5,0400 5,0400 5,0400 5,0400	3 6 2 4	1322 6050 4 555	5.0200 5.0000 4.9900 4.9800	5.0800 5.1000 5.1200 5.1400	2159 752 361 486	1 2 3 4
SOPHARMA	7,1200	12:31	68	-	0 %	150	7.2000	7.5200	31	-	3	[+]
SPH	- -	6.4200 7.8200	12:31 12:31 10:05 10:04	300 82 6 1	7,1200 7,1200 7,1200 7,1200	2 1 2 1	62 96 363 76	7.1200 6.9600 6.9000 6.8000	8.0000 8.1000 8.2000 8.5000	270 115 161 100	1 1 1 1
ENTER	51,3000	17:03	28	-	0 %	305	51.3000	51.4000	473	-	4 893	[+]
ENT	- -	44.1000 53.9000	17:00 17:00 17:00 17:00	50 12 90 98	51,3000 51,3000 51,3000 51,3000	1 4 1 7	30 86 4 1613	51.2000 51.0000 50.9000 50.8000	51.7000 51.8000 51.9000 52.0000	90 200 500 295	1 1 1 4
DATAWALK	127,2000	17:00	19	-	0 %	3	126.8000	127.4000	154	-	1 439	[+]
DAT	- -	120.2000 146.6000	17:00 17:00 17:00 17:00	47 1 2 3	127,2000 127,2000 127,2000 127,2000	1 3 5 1	8 10 170 4	126.6000 125.6000 125.4000 125.2000	127.6000 127.8000 128.0000 128.6000	200 166 93 152	1 1 3 1
REMAK	10,7500	13:39	250	-	0 %	106	10.5000	10.8000	196	-	21	[+]
RMK	- -	10.2000 12.4000	13:15 13:15 13:15 13:15	49 70 6 50	10,5000 10,5000 10,5000 10,6000	1 1 2 3	166 50 249 472	10.3500 10.3000 10.2000 10.0000	10.9000 11.3000 11.4000 11.4500	900 153 407 13	1 2 2 1
KRUK	436,3000	17:01	12	-	0 %	42	436.3000	437.0000	7	-	58 681	[+]
KRU	- -	424.4000 518.6000	17:00 17:00 17:00 17:00	4 5 5 11	436,3000 436,3000 436,3000 436,3000	2 4 6 1	2 122 81 1	436.2000 436.1000 436.0000 435.9000	437.2000 438.0000 438.5000 438.6000	3 80 50 3	1 1 1 1
INGBSK	392,2000	17:02	5	-	0 %	3	392.2000	392.4000	18	-	7 981	[+]
ING	- -	375.2000 458.4000	17:01 17:00 17:00 17:00	9 9 13 1	392,2000 392,2000 392,2000 392,2000	5 1 1 1	148 10 164 24	392.0000 391.0000 390.8000 390.4000	392.6000 392.8000 393.0000 393.2000	6 39 3 269	1 1 1 2
MEDINICE	70,0000	17:01	797	-	0 %	2672	70.0000	71.2000	3	-	2 792	[+]
ICE	- -	66.8000 81.6000	17:00 17:00 17:00 17:00	30 97 85 6	70,0000 70,0000 70,0000 70,0000	5 1 3 6	194 50 63 383	69.8000 69.7000 69.6000 69.5000	71.3000 71.6000 71.9000 72.2000	45 86 200 100	1 1 1 1
EUROCASH	5,2800	17:00	2299	-	0 %	5785	5.2800	5.2900	135	-	6 252	[+]
EUR	- -	5.1300 6.2700	17:00 17:00 17:00 17:00	65 575 516 484	5,2800 5,2800 5,2800 5,2800	3 4 1 8	16 754 2 2277	5.2750 5.2700 5.2650 5.2600	5.2950 5.3000 5.3100 5.3350	40 1788 999 2	1 5 1 1
MDIENERGIA	1,0750	17:00	14	-	0 %	1151	1.0750	1.0800	1020	-	126	[+]
MDI	- -	1.0100 1.2300	17:00 17:00 17:00 17:00	2000 1555 380 500	1,0750 1,0750 1,0750 1,0750	1 1 2 1	1879 500 3420 2000	1.0600 1.0550 1.0500 1.0450	1.0900 1.0950 1.1000 1.1100	20 1500 1220 20	1 1 2 1
ASMGROUP	0,2610	17:00	4446	-	0 %	2554	0.2610	0.2640	12500	-	152	[+]
ASM	- -	0.2600 0.3160	17:00 17:00 17:00 17:00	5000 1000 3000 2500	0,2610 0,2610 0,2610 0,2610	6 1 2 1	45926 2400 2430 650	0.2600 0.2580 0.2570 0.2550	0.2660 0.2670 0.2680 0.2690	43611 8487 9143 4300	3 2 2 1
IFCAPITAL	0,2520	17:01	105	-	0 %	268	4.8000	PKC	4470	-	0	[+]
IFC	- -	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.3000 5.3500	163 213 22677 477	1 1 9 1

GPW	Świat	Waluty

Notowania GPW
WIG	128508.8	-0.41%	04-30
WIG20	3488.0	-0.45%	04-30
WIG20 Fut	3432.0	-0.20%	04-30
WIG20USD	961.2	-0.11%	04-30
mWIG40	8940.3	-0.23%	04-30
sWIG80	30701.0	-0.57%	04-30

Notowania Świat
US BlueChip	49652.1	+1.62%	04-30
S&P500 Fut	7254.2	+0.14%	13:27
Nikkei	59513.1	+0.38%	8:45
DAX	24292.4	+1.41%	04-30
Ropa WTI	104.0	-1.02%	13:37
Złoto	4577.1	-0.97%	13:37

Notowania Waluty
EUR/PLN	4.25440	-0.03%	13:37
CHF/PLN	4.63839	-0.10%	13:37
USD/PLN	3.62037	-0.18%	13:37
EUR/USD	1.17513	+0.15%	13:37
GBP/USD	1.36151	+0.06%	13:37
USD/JPY	156.526	-0.03%	13:37

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

Wzrosty	Spadki	Staty
LSISOFT	54.40	21.16%
TRANSPOL	15.10	9.42%
MAXCOM	7.00	9.03%
DMGROUP	2.40	7.62%
CAPITAL	3.50	7.36%
Więcej ...
IFCAPITAL	0.25	-95.25%
ASMGROUP	0.26	-10.62%
MDIENERGIA	1.08	-10.42%
EUROCASH	5.28	-8.49%
MEDINICE	70.00	-5.91%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 PLN.

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