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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
RANKPROGR	4,6800	17:00	300	3.92	17.88 %	777	4.6500	4.6800	1195	117	531	[+]
RNK	3.92 4.74	3.8750 4.7350	17:00 16:49 16:49 16:45	5 80 420 107	4,6800 4,6850 4,6800 4,6850	1 1 1 1	866 2000 600 4100	4.6300 4.6200 4.6050 4.5800	4.6850 4.6900 4.6950 4.7000	2157 1500 1000 2251	1 1 1 2
MWTRADE	3,7000	17:00	347	2.96	17.09 %	570	3.7000	3.7600	100	25	88	[+]
MWT	2.88 3.80	3.2200 3.9000	17:00 17:00 17:00 17:00	1503 70 230 270	3,7000 3,7000 3,7000 3,7000	2 1 3 1	511 55 3011 584	3.6200 3.6000 3.5200 3.5000	3.8000 3.8200 3.8400 3.9400	323 201 718 32	2 2 2 1
CYBERFLKS	198,7000	17:01	89	186.00	10.70 %	82	197.0000	198.7000	151	94	18 228	[+]
CBF	181.10 198.70	167.4000 204.6000	17:01 17:00 17:00 17:00	11 3 50 1	198,7000 198,7000 198,7000 198,7000	1 1 1 1	100 23 250 5	195.6000 195.0000 194.1000 194.0000	198.8000 198.9000 199.0000 199.5000	7 60 510 39	1 3 12 4
TRANSPOL	25,5000	17:00	36	23.30	9.91 %	830	25.5000	26.0000	100	139	3 586	[+]
TRN	23.30 28.10	23.1000 28.1000	17:00 17:00 17:00 17:00	200 173 200 80	25,5000 25,5000 25,5000 25,5000	4 1 1 1	134 100 180 78	25.0000 24.6000 24.5000 24.4000	26.3000 26.4000 26.5000 26.6000	1463 2404 1202 75	1 3 4 1
SHOPER	43,9000	17:00	100	40.75	9.75 %	184	43.9000	43.9500	420	120	5 052	[+]
SHO	39.60 43.90	36.7000 44.8000	17:00 17:00 17:00 17:00	16 27 70 147	43,9000 43,9000 43,9000 43,9000	1 1 1 2	2 30 100 200	43.4000 43.2000 43.1500 43.1000	44.0000 44.1500 44.2500 44.3000	1204 35 33 117	9 1 1 1
CAPITAL	3,2800	17:03	3100	3.00	9.33 %	160	3.2600	3.2800	9129	492	1 642	[+]
CPA	2.92 3.58	2.9800 3.6200	17:01 17:00 17:00 17:00	4546 1518 1618 607	3,2800 3,2800 3,2800 3,2800	1 1 1 2	1713 677 100 1450	3.2400 3.2000 3.1800 3.1600	3.3200 3.3400 3.3600 3.3800	1177 950 3549 5500	2 2 2 1
ORCOGROUP	3,9800	15:54	11	3.76	8.15 %	1	3.9000	3.9800	1987	0	2	[+]
OPG	3.76 3.98	3.4000 4.1200	11:48 09:55 09:32 16:27	2 121 350 521	3,9800 3,8400 3,7600 3,6800	1 1 1 1	20 928 828 2000	3.5000 3.3800 3.3000 3.2200	4.0000 4.3600 4.4800 4.5200	2600 341 267 17123	1 1 1 1
CREOTECH	864,0000	17:04	10	810.00	8.00 %	3	859.0000	864.0000	39	20	16 721	[+]
CRI	806.00 866.00	729.0000 891.0000	17:03 17:03 17:03 17:02	10 38 62 10	864,0000 864,0000 864,0000 864,0000	2 1 1 1	21 215 47 57	858.0000 856.0000 855.0000 854.0000	865.0000 866.0000 867.0000 868.0000	101 11 157 23	4 3 3 3
RELPOL	5,8400	17:00	1	5.56	6.18 %	76	5.7000	5.8400	453	32	186	[+]
RLP	5.56 6.00	5.0200 6.1000	16:45 16:42 16:42 16:42	2 174 14 14	5,7000 5,8400 5,8200 5,8200	2 1 2 2	820 226 808 20	5.6800 5.6600 5.6400 5.6200	5.8800 5.9000 5.9200 5.9400	14 27 982 217	2 3 2 3
PHOTON	1,3550	17:00	3	1.23	5.86 %	53	1.3500	1.3600	2730	29	37	[+]
PEN	1.18 1.37	1.2150 1.4850	17:00 17:00 17:00 16:36	5 715 941 307	1,3550 1,3550 1,3550 1,3150	1 1 2 2	150 9 50 11	1.3150 1.3100 1.3050 1.2800	1.3650 1.3800 1.3900 1.4000	3858 1000 7610 3941	5 1 7 5
LSISOFT	43,6000	16:44	35	41.00	5.31 %	190	42.0000	43.6000	266	3	133	[+]
LSI	40.60 43.90	36.9000 45.1000	16:04 15:26 15:09 15:09	53 11 83 24	43,8000 43,9000 43,9000 43,3000	1 1 2 1	99 100 300 30	41.1000 41.0000 40.4000 40.0000	43.8000 44.0000 45.8000 46.0000	71 180 500 500	1 1 1 1
LOKUM	24,0000	16:03	20	24.40	5.26 %	202	23.0000	24.0000	15	1	28	[+]
LKD	23.00 24.60	22.0000 26.8000	10:44 09:52 09:47 09:45	110 3 1 40	23,0000 24,4000 24,4000 24,4000	1 1 1 3	4 46 45 56	22.9000 22.4000 22.3000 22.2000	24.4000 24.5000 24.6000 24.7000	40 25 46 25	1 1 3 1
JRHOLDING	5,0200	15:20	3	4.82	4.80 %	543	4.8200	4.9900	655	69	337	[+]
JRH	4.74 5.02	4.3400 5.3000	15:16 15:16 15:16 15:16	73 1900 854 1000	5,0200 5,0000 4,9900 4,9800	1 1 1 1	12 247 1000 426	4.8100 4.8000 4.7500 4.7400	5.0000 5.0200 5.0400 5.0600	2320 2254 1922 500	3 2 3 1
CEZ	230,6000	09:58	80	221.00	4.72 %	4	229.4000	229.8000	6	1	144	[+]
CEZ	221.00 231.00	198.9000 243.0000	09:57 09:42 09:42 09:19	500 19 7 1	230,6000 231,0000 231,0000 229,8000	1 1 1 1	13 1 6 50	221.0000 219.2000 218.6000 217.2000	230.0000 231.6000 232.6000 232.8000	5 56 6 15	1 1 1 1
QUERCUS	12,4000	17:00	13	12.30	4.55 %	9	12.4000	12.4800	954	83	1 026	[+]
QRS	12.00 12.72	11.0800 13.5200	17:00 17:00 16:47 16:40	278 97 16 120	12,4000 12,4000 12,4000 12,4800	1 2 1 2	100 161 500 600	12.3200 12.3000 12.2200 12.2000	12.5000 12.5200 12.5800 12.6000	2720 70 2600 40	2 1 1 1
GRUPAAZOTY	21,7800	17:00	630	20.86	4.41 %	1000	21.6200	21.7800	2788	435	9 335	[+]
ATT	20.70 21.92	18.7800 22.9400	17:00 17:00 17:00 17:00	185 67 2 71	21,7800 21,7800 21,7800 21,7800	2 1 1 1	2112 330 2 192	21.5000 21.4800 21.4400 21.3400	21.8000 21.8200 21.8600 21.8800	5098 887 1320 1267	11 3 10 7
NEUCA	765,0000	17:00	3	741.00	4.37 %	1	761.0000	765.0000	18	11	8 433	[+]
NEU	740.00 777.00	667.0000 815.0000	17:00 17:00 17:00 17:00	3 2 4 6	765,0000 765,0000 765,0000 765,0000	2 1 4 1	9 1 51 1	760.0000 758.0000 756.0000 755.0000	766.0000 767.0000 769.0000 770.0000	26 1 19 22	2 1 2 3
AGORA	8,6400	17:00	10	8.30	4.10 %	401	8.5000	8.6400	190	27	225	[+]
AGO	8.30 8.66	7.4800 9.1200	16:16 16:16 16:16 16:05	9 3 12 25	8,5800 8,5800 8,5800 8,5800	1 1 1 1	54 198 100 40	8.4800 8.4600 8.4200 8.4000	8.6600 8.6800 8.7000 8.7600	809 40 1200 40	3 1 2 1
INPRO	7,6500	11:19	20	7.35	4.08 %	200	7.4000	7.6500	21	0	1	[+]
INP	7.35 7.65	6.6500 8.0500	10:16 09:00 12:35 12:15	18 66 2 135	7,6500 7,3500 7,6500 7,6500	3 5 2 3	1750 858 271 771	7.3500 7.3000 7.2500 7.2000	7.7000 7.8000 7.9000 8.0000	300 739 292 512	1 2 1 2
SCANWAY	359,0000	17:00	10	348.00	4.06 %	5	359.0000	360.0000	149	18	6 238	[+]
SCW	340.00 362.00	314.0000 382.0000	17:00 17:00 17:00 17:00	28 1 6 1	359,0000 359,0000 359,0000 359,0000	1 4 4 3	4 36 132 93	358.0000 355.0000 353.0000 352.0000	361.0000 362.0000 363.0000 364.0000	48 173 34 230	4 7 4 3
ARTIFEX	22,2500	17:00	12	21.30	3.97 %	100	22.0000	22.2500	438	8	177	[+]
ART	21.10 22.35	19.1800 23.4000	17:00 17:00 16:30 16:30	246 246 148 100	22,2500 22,2500 22,3500 22,3000	1 2 1 3	250 350 185 382	21.8500 21.8000 21.7000 21.5000	22.3000 22.3500 22.4000 22.5000	200 525 470 200	1 6 2 2
LUBAWA	9,4500	17:03	7534	9.18	3.85 %	2596	9.4500	9.4550	236	563	5 276	[+]
LBW	9.10 9.56	8.2650 10.0900	17:03 17:02 17:01 17:01	1932 500 400 256	9,4500 9,4500 9,4500 9,4500	1 1 1 4	4238 3960 34404 1358	9.4000 9.3500 9.3150 9.3100	9.4600 9.4700 9.4750 9.4800	1126 2312 288 770	2 5 1 3
COGNOR	6,0300	17:04	195	5.85	3.61 %	1000	6.0000	6.0300	7292	825	4 797	[+]
COG	5.69 6.07	5.2650 6.4350	17:04 17:04 17:01 17:01	21 1000 44 2498	6,0300 6,0300 6,0300 6,0300	1 1 2 1	4000 500 600 25	5.9900 5.9600 5.9500 5.9300	6.0400 6.0500 6.0550 6.0600	2000 15664 204 1600	1 8 1 2
COMP	64,0000	17:00	100	63.00	3.56 %	26	63.6000	64.0000	61	13	845	[+]
CMP	63.00 64.80	56.7000 69.3000	17:00 17:00 17:00 17:00	25 24 1 50	64,0000 64,0000 64,0000 64,0000	2 2 3 2	103 71 182 569	63.5000 63.3000 63.2000 63.1000	64.3000 64.4000 64.5000 64.6000	31 366 27 41	1 4 1 1
WOODPCKR	2,9600	15:21	508	2.87	3.50 %	1095	2.9000	2.9500	200	5	14	[+]
WPR	2.87 2.97	2.5900 3.1500	15:08 15:08 14:23 14:22	95 5 33 400	2,9700 2,9700 2,9000 2,9000	1 1 1 2	95 500 800 673	2.8900 2.8800 2.8700 2.8600	2.9600 2.9700 2.9800 2.9900	954 520 405 5	2 1 2 1
PEPEES	0,8500	15:27	2	0.85	3.41 %	1061	0.8240	0.8500	10065	2	2	[+]
PPS	0.85 0.85	0.7640 0.9320	15:05 13:34 13:34 13:34	30 566 30 980	0,8500 0,8500 0,8500 0,8480	3 2 1 2	4001 2922 1500 3010	0.8220 0.8200 0.8140 0.8100	0.8580 0.8600 0.9000 0.9200	2000 52076 30 3494	1 4 1 1
FASING	15,2000	16:49	1	15.20	3.40 %	623	14.6000	15.2000	128	1	17	[+]
FSG	14.50 15.20	13.7000 16.7000	16:49 14:34 14:34 14:23	504 28 372 142	14,9000 14,5000 14,6000 14,6000	2 2 1 1	693 539 20 10	14.5000 14.2000 14.1000 14.0000	15.5000 15.8000 15.9000 16.0000	198 42 150 200	1 1 1 2
DRAGOENT	18,6000	09:00	10	18.60	3.33 %	60	17.9500	18.5500	50	0	0	[+]
DGE	18.60 18.60	16.7500 20.4000	09:00 14:46 14:46 13:51	10 6 9 2	18,6000 18,4500 18,4500 18,4500	1 1 1 1	56 100 48 2	17.9000 17.8500 17.8000 17.5500	18.6000 18.6500 18.7000 18.7500	80 80 50 150	1 1 1 2
DOMDEV	265,0000	17:00	4	255.00	3.31 %	25	259.5000	265.0000	391	5	1 268	[+]
DOM	254.50 265.00	229.5000 280.5000	17:00 17:00 17:00 17:00	15 9 76 10	265,0000 265,0000 265,0000 265,0000	5 1 2 1	171 6 18 4	258.0000 257.0000 256.5000 255.5000	265.5000 266.0000 266.5000 267.0000	40 155 5 1	2 4 1 1
BUDIMEX	700,0000	17:04	10	681.00	3.28 %	10	691.8000	700.0000	286	113	78 007	[+]
BDX	670.20 700.00	613.0000 749.0000	17:02 17:00 17:00 17:00	100 45 150 4	700,0000 700,0000 700,0000 700,0000	1 1 1 1	94 84 6 34	691.2000 691.0000 690.8000 690.6000	700.2000 700.4000 700.8000 701.0000	8 543 114 42	1 2 1 2
PRAGMAINK	3,2000	16:48	2360	3.22	3.23 %	2500	3.1800	3.3000	20	5	17	[+]
PRI	3.20 3.28	2.9000 3.5400	16:47 16:13 16:07 15:43	635 4 4 2325	3,2400 3,2800 3,2800 3,2400	1 1 1 1	200 500 100 200	3.1000 3.0800 3.0600 3.0400	3.3200 3.3400 3.3600 3.3800	100 57 20 70	1 1 1 2
KPPD	20,0000	14:50	100	19.30	3.09 %	215	19.3000	19.9000	100	0	2	[+]
KPD	19.30 20.00	17.4000 21.2000	12:31 12:31 15:45 15:08	12 11 100 100	20,0000 19,3000 19,4000 19,9000	2 2 1 1	269 433 200 500	19.2000 19.1000 18.7000 18.5000	20.0000 20.6000 21.0000 21.4000	924 220 165 83	3 1 2 1
AUTOPARTN	25,6000	17:04	199	24.95	3.02 %	641	25.6000	25.6500	4	159	4 001	[+]
APR	24.70 25.90	22.5000 27.4000	17:00 17:00 17:00 17:00	3 2 3 38	25,6000 25,6000 25,6000 25,6000	2 3 7 1	151 575 2646 100	25.3000 25.2000 25.0000 24.9000	25.7000 25.7500 25.8000 25.8500	1792 2235 239 550	5 5 7 2
NOVAVISGR	0,6580	16:29	1000	0.64	2.81 %	5698	0.6300	0.6580	2500	97	62	[+]
NVG	0.62 0.66	0.5760 0.7040	16:23 16:23 16:23 16:23	1 645 100 1055	0,6300 0,6600 0,6600 0,6590	3 1 1 1	1032 1000 3000 5000	0.6240 0.6230 0.6220 0.6210	0.6600 0.6620 0.6650 0.6690	14355 2252 20 2400	2 1 1 1
ACTION	34,9500	17:00	1	35.00	2.79 %	5	34.8000	34.9500	8	15	506	[+]
ACT	34.10 35.20	31.5000 38.5000	17:00 17:00 17:00 17:00	91 1 18 1	34,9500 34,9500 34,9500 34,9500	2 2 3 5	5 20 20 20	34.7500 34.7000 34.6500 34.6000	35.0000 35.0500 35.1000 35.1500	329 1 1 1	5 1 1 1
VOTUM	46,2500	17:00	10	45.45	2.78 %	14	46.2500	46.5500	11	13	604	[+]
VOT	44.35 46.65	40.9500 49.9500	17:00 16:49 16:48 16:48	1 1 9 1	46,2500 46,5000 46,0500 46,0500	1 1 2 1	10 30 40 631	46.2000 46.1500 46.1000 46.0500	46.6000 46.6500 46.7000 46.7500	204 348 20 226	1 4 1 3
CLOUD	74,0000	16:43	6	72.40	2.78 %	28	72.6000	74.0000	96	2	139	[+]
CLD	72.40 74.80	65.2000 79.6000	15:43 15:43 15:43 15:43	3 103 36 100	72,6000 73,0000 73,2000 73,4000	1 2 3 2	120 119 258 23	71.4000 71.2000 70.2000 70.0000	74.6000 74.8000 75.0000 75.2000	50 179 150 10	1 3 1 1
JSW	26,4500	17:03	15	25.80	2.68 %	708	26.4000	26.4500	1086	393	10 264	[+]
JSW	25.76 26.45	23.2200 28.3800	17:03 17:00 17:00 17:00	596 50 664 80	26,4500 26,4500 26,4500 26,4500	3 2 2 2	225 1861 1146 36	26.3900 26.3800 26.3700 26.3500	26.4600 26.4700 26.4800 26.4900	211 5 960 5700	4 1 6 2
4MASS	4,2000	16:49	2	4.10	2.44 %	454	4.1800	4.2000	1922	26	107	[+]
4MS	4.10 4.21	3.6900 4.5100	16:47 16:25 16:19 16:19	2500 1363 2055 2000	4,1800 4,1800 4,1800 4,1800	1 2 1 3	100 230 100 1010	4.1600 4.1150 4.1050 4.1000	4.2200 4.2350 4.2500 4.2700	1001 2029 10 907	2 3 1 2
BEST	29,6000	17:00	5	28.90	2.42 %	138	29.1000	29.6000	95	1	43	[+]
BST	28.90 29.80	26.1000 31.7000	17:00 14:50 13:23 13:22	25 22 65 2	29,6000 29,1000 29,6000 29,6000	1 2 4 4	260 335 90 514	29.0000 28.3000 28.2000 28.1000	29.7000 29.8000 29.9000 30.0000	117 441 170 552	2 1 1 5
POLWAX	0,9820	16:49	88	0.98	2.29 %	12	0.9500	0.9820	2914	12	12	[+]
PWX	0.95 0.98	0.8840 1.0800	16:49 16:34 16:32 16:07	12 352 1000 1308	0,9780 0,9500 0,9500 0,9500	1 1 2 1	20 11 6950 5000	0.9480 0.9460 0.9400 0.9300	0.9840 0.9860 0.9880 0.9900	20 3476 149 786	1 2 1 3
PATENTUS	2,7600	16:36	30	2.62	2.22 %	2000	2.6000	2.7500	512	15	40	[+]
PAT	2.60 2.76	2.3600 2.8800	16:36 16:18 16:14 16:14	200 35 295 178	2,7500 2,7600 2,7600 2,7600	1 1 1 1	1000 1523 500 1500	2.5800 2.5700 2.5600 2.5500	2.7700 2.7900 2.8200 2.8400	903 100 500 365	2 1 1 1
MAKARONPL	21,3000	16:19	30	20.70	2.16 %	19	21.0000	21.2500	10	4	74	[+]
MAK	20.50 21.30	18.6400 22.7500	16:19 16:19 16:19 16:19	5 5 20 65	21,2000 21,1500 21,1500 21,1000	1 2 2 3	5 131 131 242	20.8000 20.7000 20.6500 20.6000	21.3000 21.3500 21.4000 21.4500	70 222 396 82	2 2 5 3
AMREST	10,7200	17:00	211	10.50	2.10 %	200	10.5200	10.7200	858	77	809	[+]
EAT	10.40 10.72	9.4500 11.5400	17:00 17:00 17:00 17:00	13 1418 220 107	10,7200 10,7200 10,7200 10,7200	1 1 2 1	2 5 389 1	10.4200 10.4000 10.3800 10.3600	10.7600 10.8000 10.8200 10.8600	300 1555 154 2	1 2 1 1
OPTEAM	7,4500	17:01	230	7.40	2.05 %	400	7.2500	7.4500	48	9	70	[+]
OPM	7.20 7.70	6.7000 8.1000	17:00 17:00 16:47 16:37	25 260 5 50	7,4500 7,4500 7,5000 7,3000	4 2 1 3	2101 560 528 8262	7.2000 7.1500 7.1000 7.0500	7.5000 7.5500 7.6500 7.7000	450 1400 300 743	2 3 1 3
NOCTILUCA	95,8000	17:00	5	93.90	2.02 %	22	93.7000	95.8000	327	1	125	[+]
NCL	91.80 95.90	84.6000 103.2000	16:09 16:09 16:08 16:08	2 6 11 1	93,4000 93,4000 93,4000 93,4000	1 2 1 3	14 28 20 30	93.5000 93.4000 93.3000 93.2000	95.9000 96.0000 96.1000 96.2000	18 112 20 100	1 3 1 1
GREENX	2,3680	17:00	3511	2.32	1.98 %	852	2.3660	2.3680	3958	259	606	[+]
GRX	2.31 2.37	2.0880 2.5520	17:00 17:00 17:00 17:00	180 900 1045 12	2,3680 2,3680 2,3680 2,3680	1 1 1 1	10 10 990 460	2.3500 2.3440 2.3400 2.3360	2.3700 2.3720 2.3740 2.3760	1100 50 2722 250	2 1 4 2
XPLUS	2,7000	17:00	10	2.65	1.89 %	50	2.6100	2.7000	190	3	9	[+]
XPL	2.62 2.70	2.3900 2.9100	17:00 16:13 16:13 16:13	100 290 100 10	2,7000 2,6200 2,6500 2,6500	2 3 1 1	220 1105 100 100	2.5700 2.5500 2.5300 2.5200	2.7200 2.7400 2.7500 2.7600	200 200 504 201	1 1 1 2
ONESANO	0,6680	17:00	20	0.65	1.83 %	55	0.6460	0.6680	6107	5	3	[+]
ONO	0.65 0.67	0.5880 0.7160	14:33 12:39 12:39 11:36	1000 2154 346 1654	0,6680 0,6700 0,6700 0,6500	3 3 1 1	3027 1425 1000 31	0.6420 0.6400 0.6340 0.6320	0.6700 0.6740 0.6780 0.6800	1776 54 2519 2600	1 2 3 1
SUNEX	2,8500	14:28	1	2.83	1.79 %	274	2.8000	2.8300	439	2	7	[+]
SNX	2.80 2.85	2.5500 3.1100	14:23 13:23 13:07 13:01	49 1 300 49	2,8250 2,8250 2,8000 2,8000	1 3 1 1	1062 1323 2 4	2.7950 2.7900 2.7700 2.7650	2.8350 2.8600 2.8700 2.8800	201 465 2 464	1 1 1 2
ARLEN	29,8000	17:00	6	29.55	1.71 %	46	29.3500	29.8000	188	4	105	[+]
ARL	29.00 29.80	26.6000 32.5000	16:44 16:41 16:41 16:41	20 23 50 27	29,8000 29,2000 29,2000 29,3000	1 1 5 9	7 50 314 480	29.2000 29.1500 29.0500 29.0000	29.9000 29.9500 30.0000 30.1000	30 45 464 25	1 1 3 2
INTERSPPL	0,3895	13:22	1302	0.39	1.70 %	2284	0.3895	0.3925	4040	3	1	[+]
IPO	0.39 0.39	0.3510 0.4290	13:22 10:25 09:00 09:00	414 25 974 26	0,3890 0,3895 0,3900 0,3900	1 1 1 1	420 26 30 30	0.3820 0.3755 0.3750 0.3730	0.3945 0.3950 0.4000 0.4035	3100 8464 16000 82	1 5 2 2
MABION	7,5400	17:00	11	7.45	1.62 %	187	7.5400	7.5700	870	38	290	[+]
MAB	7.45 7.74	6.7100 8.1900	16:37 16:02 15:37 15:35	100 105 798 10	7,5700 7,5700 7,5400 7,5400	1 2 2 5	2 5002 242 1226	7.5300 7.5200 7.5100 7.5000	7.5800 7.6000 7.6400 7.6500	4009 1578 2 2	3 1 1 1
VERCOM	127,0000	17:02	10	125.00	1.60 %	50	125.8000	127.0000	19	11	1 393	[+]
VRC	123.60 127.00	112.6000 137.4000	17:00 17:00 17:00 17:00	11 9 13 10	127,0000 127,0000 127,0000 127,0000	1 1 1 2	75 5 87 54	125.0000 124.4000 124.2000 124.0000	127.4000 127.6000 127.8000 128.0000	69 69 191 246	1 1 7 3
PULAWY	45,3000	16:37	10	44.80	1.57 %	171	44.6000	45.3000	36	0	20	[+]
ZAP	44.60 45.30	40.4000 49.2000	15:49 15:49 15:49 15:26	4 82 24 1	45,3000 44,7000 44,7000 44,6000	1 3 1 2	54 108 30 108	44.1000 44.0000 43.7000 43.5000	45.5000 45.6000 45.7000 45.8000	35 74 4 85	1 4 1 3
BUMECH	19,8000	17:00	135	19.54	1.54 %	2	19.6400	19.8000	265	54	1 065	[+]
BMC	19.20 19.98	17.5900 21.4800	16:49 16:49 16:49 16:48	1 25 100 54	19,6500 19,6500 19,6800 19,7800	1 1 1 3	75 100 2 2135	19.6300 19.6200 19.5500 19.5000	19.8200 19.8300 19.8500 19.8900	402 55 355 178	3 1 3 2
CAVATINA	13,5500	09:07	1	13.55	1.50 %	137	13.3500	13.5500	219	0	0	[+]
CAV	13.55 13.55	12.2000 14.9000	09:07 09:07 09:06 09:02	1 1 13 1	13,5500 13,5500 13,3500 13,5500	1 2 1 1	2 60 30 20	13.2500 13.1000 13.0500 13.0000	13.6000 13.6500 13.7000 13.8000	15 326 10 17	1 2 1 1
ATREM	61,0000	17:00	1	60.20	1.50 %	26	60.5000	61.0000	149	9	563	[+]
ATR	60.20 61.50	54.2000 66.2000	17:00 17:00 17:00 17:00	99 1 6 12	61,0000 61,0000 61,0000 61,0000	1 1 5 3	900 50 225 39	60.4000 60.3000 60.2000 60.1000	61.3000 61.5000 61.6000 61.7000	20 110 119 42	1 3 1 1
AIGAMES	0,8120	16:40	500	0.80	1.50 %	5467	0.7620	0.7820	500	4	3	[+]
ALG	0.76 0.82	0.7200 0.8800	15:11 14:58 14:24 14:24	2 1 282 100	0,8160 0,8180 0,8200 0,8200	1 1 2 1	3071 1000 1999 7	0.7600 0.7560 0.7500 0.7160	0.8120 0.8160 0.8180 0.8200	500 98 999 232	1 1 1 1
OPONEOPL	88,6000	16:49	2	87.30	1.49 %	15	88.3000	89.1000	20	10	880	[+]
OPN	85.80 89.50	78.6000 96.0000	16:41 16:36 16:36 16:34	1 26 8 35	88,5000 88,4000 88,4000 88,4000	1 1 2 2	25 45 202 114	88.2000 88.1000 88.0000 87.9000	89.2000 89.4000 89.5000 89.6000	25 40 78 143	1 2 3 2
HUUUGE	21,8000	17:00	16	21.60	1.40 %	156	21.6000	22.0000	5761	5	114	[+]
HUG	21.55 22.00	19.4400 23.7500	16:48 16:29 16:29 16:05	57 1 184 8	21,7000 21,8000 21,8000 21,8000	1 1 1 1	300 23 1450 500	21.5500 21.5000 21.4000 21.3000	22.1500 22.2000 22.3000 22.3500	565 427 997 2000	2 5 1 1
EDINVEST	8,7200	16:06	12	8.60	1.40 %	180	8.6200	8.7200	415	5	41	[+]
EDI	8.50 8.76	7.7400 9.4600	15:40 15:40 15:16 15:00	20 93 77 17	8,7200 8,7000 8,7000 8,7200	1 2 1 1	900 18 3 180	8.6000 8.5400 8.5200 8.2600	8.7400 8.7800 8.8400 8.8800	6418 346 170 169	1 2 1 1
MERCATOR	59,0000	17:00	4	58.20	1.37 %	113	58.9000	59.0000	376	13	794	[+]
MRC	58.00 61.00	52.4000 64.0000	17:00 17:00 17:00 16:48	55 45 6 7	59,0000 59,0000 59,0000 58,9000	2 5 2 3	82 834 151 201	58.8000 58.6000 58.5000 58.4000	59.3000 59.6000 59.7000 59.8000	84 190 31 200	1 2 1 3
DEVELIA	10,3600	17:00	56	10.34	1.37 %	516	10.2400	10.3600	10437	144	1 497	[+]
DVL	10.20 10.48	9.3100 11.3600	17:00 17:00 17:00 17:00	102 655 139 1549	10,3600 10,3600 10,3600 10,3600	2 5 1 3	4 4519 349 3	10.2200 10.2000 10.1400 10.1200	10.4000 10.4400 10.4600 10.4800	902 99 2 285	2 1 2 5
FERRO	29,8000	16:49	10	29.60	1.36 %	31	29.7000	29.8000	4	6	191	[+]
FRO	29.50 30.00	26.7000 32.5000	16:49 16:49 16:48 16:25	10 14 60 66	29,8000 29,8000 29,8000 29,8000	5 7 1 2	117 547 1 151	29.6000 29.5000 29.3000 29.2000	29.9000 30.0000 30.1000 30.2000	2488 677 3322 22	7 4 3 2
STALEXP	3,0400	17:00	159	3.02	1.33 %	2000	3.0250	3.0400	1041	123	369	[+]
STX	2.99 3.05	2.7200 3.3200	17:00 17:00 16:49 16:49	1000 341 59 941	3,0400 3,0400 3,0400 3,0400	2 2 1 2	2375 3672 4260 5690	3.0200 3.0150 3.0100 3.0050	3.0450 3.0500 3.0550 3.0600	3980 9410 1380 5666	3 4 2 6
DIGITANET	197,5000	17:00	27	193.00	1.33 %	5	197.0000	197.5000	200	3	667	[+]
DIG	192.80 198.90	173.7000 212.2000	17:00 17:00 17:00 17:00	1 1 5 50	197,5000 197,5000 197,5000 197,5000	1 1 1 1	2 3 4 3	195.7000 195.5000 194.3000 193.9000	197.6000 197.8000 197.9000 198.5000	2 226 2 42	1 2 1 1
MERCOR	15,3000	16:49	20	15.10	1.32 %	1	14.9000	15.2500	1	3	39	[+]
MCR	14.60 15.70	13.6000 16.6000	16:40 16:40 16:40 16:40	1 1 1 1	14,7500 14,8000 14,8000 14,8000	1 2 3 1	1 198 138 109	14.8500 14.7500 14.7000 14.6500	15.3000 15.3500 15.4000 15.5000	180 151 584 24	1 2 2 3
ROPCZYCE	23,1000	15:53	1	23.10	1.32 %	23	22.9000	23.1000	26	1	19	[+]
RPC	23.00 23.10	20.8000 25.4000	10:37 10:37 10:37 10:30	60 13 77 23	23,1000 23,1000 23,1000 23,1000	3 3 2 3	32 240 120 466	22.8000 22.7000 22.6000 22.5000	23.2000 23.3000 23.4000 23.5000	1958 230 1100 37	5 3 1 2
COMPREMUM	1,1550	16:19	135	1.13	1.32 %	2000	1.1400	1.1500	106	79	90	[+]
CPR	1.09 1.17	1.0150 1.2350	16:19 16:11 15:58 15:58	65 1000 17 1600	1,1500 1,1400 1,1400 1,1400	2 1 3 2	2465 6000 5650 5590	1.1300 1.1250 1.1150 1.1100	1.1550 1.1600 1.1650 1.1700	865 4000 4029 7019	1 1 3 3
SYGNITY	77,1000	17:00	27	76.70	1.31 %	4	77.1000	77.6000	5797	9	737	[+]
SGN	76.30 78.50	69.1000 84.3000	17:00 17:00 17:00 17:00	200 10 11 47	77,1000 77,1000 77,1000 77,1000	1 1 4 1	320 1 351 3	77.0000 76.8000 76.6000 76.5000	77.9000 78.0000 78.1000 78.2000	384 260 60 60	1 2 1 1
ASSECOBS	93,2000	17:00	50	93.60	1.30 %	2	92.8000	93.2000	251	2	175	[+]
ABS	91.20 93.60	84.4000 102.5000	17:00 17:00 17:00 17:00	5 53 1 7	93,2000 93,2000 93,2000 93,2000	1 1 3 4	271 10 26 235	91.6000 91.4000 91.2000 91.0000	93.4000 93.6000 93.8000 94.0000	1 329 109 3	1 3 2 3
STAPORKOW	4,7200	15:27	70	4.66	1.29 %	775	4.6400	4.7200	50	2	8	[+]
ZUK	4.60 4.72	4.2000 5.1000	13:50 10:26 09:48 09:48	85 1060 285 9	4,6400 4,7200 4,6000 4,6400	3 1 1 3	1435 1700 4000 1025	4.6200 4.6000 4.5600 4.5400	4.7400 4.7600 4.7800 4.8000	6 992 1053 1600	1 1 2 1
TARCZYNSKI	123,5000	16:21	1	122.00	1.23 %	404	121.0000	123.5000	124	0	11	[+]
TAR	119.50 124.50	110.0000 134.0000	15:55 12:29 12:29 12:28	13 1 1 1	121,5000 123,5000 123,5000 121,5000	2 2 5 5	41 20 218 89	120.0000 119.5000 119.0000 118.5000	124.0000 124.5000 126.0000 128.0000	2914 13 13 28	2 1 1 2
MURAPOL	41,3000	17:00	40	40.70	1.23 %	481	41.2000	41.3000	562	36	1 469	[+]
MUR	40.70 41.60	36.6500 44.7500	17:00 17:00 17:00 17:00	3 25 81 78	41,3000 41,3000 41,3000 41,3000	1 1 2 4	34 58 5 309	41.0500 41.0000 40.9500 40.9000	41.3500 41.4000 41.4500 41.5500	20 390 794 324	1 1 1 1
CASPAR	4,9600	17:00	2	4.90	1.22 %	10412	4.8400	4.9600	75	0	0	[+]
CSR	4.90 4.96	4.4200 5.3500	09:00 09:36 09:00 09:00	2 14 2 2	4,9000 4,8800 4,9000 4,8800	1 2 1 1	10 22 9 15	4.6800 4.5200 4.5000 4.2000	5.0000 5.0500 5.1000 5.1500	1378 4 346 7427	2 2 4 1
CLNPHARMA	20,9500	17:00	3	20.95	1.21 %	10	20.8500	20.9500	1070	12	256	[+]
CLN	20.80 21.20	18.8600 23.0000	17:00 17:00 16:49 16:29	3 1 197 6	20,9500 20,9500 20,9500 20,9500	4 1 4 1	918 1 2114 130	20.8000 20.7500 20.6000 20.5500	21.0000 21.1500 21.2500 21.3000	2001 78 230 258	2 1 1 3
SYNEKTIK	285,4000	17:00	38	286.00	1.21 %	18	285.2000	286.6000	1	43	12 090	[+]
SNT	280.00 291.00	257.4000 314.6000	17:00 17:00 17:00 17:00	17 3 2 3	285,4000 285,4000 285,4000 285,4000	1 2 2 3	10 29 108 114	284.4000 283.0000 282.8000 282.2000	286.8000 287.0000 287.6000 287.8000	8 32 267 85	2 2 1 4
APATOR	25,4500	17:00	99	25.20	1.19 %	231	25.4500	25.6500	200	35	900	[+]
APT	25.00 26.00	22.7000 27.7000	17:00 16:45 16:42 16:41	11 60 200 2	25,4500 25,6500 25,4500 25,6500	1 2 2 2	50 75 112 211	25.4000 25.3500 25.2500 25.2000	25.7000 25.7500 25.8000 26.0000	297 297 198 4010	3 3 2 2
ABPL	136,6000	17:00	773	136.60	1.19 %	146	135.6000	136.6000	1000	6	843	[+]
ABE	135.60 139.40	123.0000 150.2000	17:00 17:00 17:00 17:00	15 10 20 15	136,6000 136,6000 136,6000 136,6000	3 1 5 1	64 20 104 2	135.4000 135.2000 135.0000 134.8000	137.0000 137.2000 137.4000 137.8000	41 39 56 30	2 2 3 1
BENEFIT	4 446,0000	17:00	2	4,350.00	1.18 %	9	4422.0000	4446.0000	46	4	16 560	[+]
BFT	4,270.00 4,474.00	3916.0000 4784.0000	17:00 17:00 17:00 17:00	5 5 1 3	4 446,0000 4 446,0000 4 446,0000 4 446,0000	2 1 1 1	2 75 14 14	4400.0000 4396.0000 4392.0000 4388.0000	4450.0000 4458.0000 4460.0000 4464.0000	422 30 7 1	1 1 2 1
PROJPRZEM	18,0000	17:00	5	17.85	1.12 %	277	17.3500	18.2000	1500	3	57	[+]
PJP	17.35 18.20	16.1000 19.6000	16:48 16:45 16:42 16:25	2 772 1000 1000	17,3500 18,0000 18,0000 18,0000	1 1 2 2	200 30 110 1512	17.2500 17.0000 16.6000 16.5000	18.2500 18.4000 18.5000 18.6000	575 778 52 404	2 1 2 1
NEWAG	109,8000	17:00	5	109.80	1.10 %	37	109.8000	110.2000	92	8	902	[+]
NWG	108.40 110.80	98.9000 120.6000	17:00 17:00 17:00 17:00	32 5 1 4	109,8000 109,8000 109,8000 109,8000	1 1 1 4	2056 16 15 24	109.2000 109.0000 108.8000 108.6000	110.4000 110.6000 110.8000 111.0000	512 315 128 210	3 2 4 2
CELTIC	1,3950	16:44	1	1.32	1.09 %	78	1.3250	1.3950	316	7	9	[+]
CPD	1.31 1.40	1.1900 1.4500	16:17 16:02 16:01 15:13	200 1 1 2000	1,3950 1,3950 1,3950 1,3300	2 2 2 2	1862 1549 1954 1002	1.3200 1.3150 1.3100 1.3050	1.4000 1.4250 1.4350 1.4500	5365 2 4 2	1 1 2 1
KRKA	1 110,0000	16:41	1	1,098.00	1.09 %	1	1088.0000	1112.0000	2	0	118	[+]
KRK	1,090.00 1,110.00	989.0000 1206.0000	13:34 12:31 12:31 12:31	1 89 2 3	1 090,0000 1 100,0000 1 098,0000 1 098,0000	1 1 2 1	10 3 2 1	1086.0000 1082.0000 1080.0000 1070.0000	1136.0000 1148.0000 1160.0000 1190.0000	4 3 1 7	1 1 1 2
GRUPRACUJ	43,3500	17:00	2	43.00	1.05 %	113	43.0000	43.3500	143	15	652	[+]
GPP	42.60 43.60	38.7000 47.3000	17:00 17:00 17:00 17:00	55 6 55 3	43,3500 43,3500 43,3500 43,3500	1 2 1 1	132 400 334 70	42.9500 42.9000 42.8000 42.7500	43.4000 43.5000 43.7000 44.0000	140 450 1 50	1 3 1 1
TOYA	8,7300	17:00	18	8.72	1.04 %	265	8.6300	8.7300	62	65	560	[+]
TOA	8.58 8.80	7.8500 9.5900	17:00 17:00 17:00 17:00	148 34 5 54	8,7300 8,7300 8,7300 8,7300	1 1 4 3	1498 100 1350 122	8.6200 8.6100 8.6000 8.5700	8.7400 8.7500 8.7900 8.8000	298 314 50 433	1 2 1 3
VIGOSYS	582,0000	17:04	27	578.00	1.04 %	6	578.0000	582.0000	64	1	341	[+]
VGO	572.00 590.00	522.0000 634.0000	17:00 16:47 16:43 16:12	6 1 3 1	582,0000 582,0000 584,0000 588,0000	3 2 4 1	28 13 30 20	576.0000 574.0000 572.0000 570.0000	588.0000 590.0000 592.0000 594.0000	19 53 9 22	1 5 2 4
POLICE	7,7600	17:00	6	7.60	1.04 %	191	7.6600	7.7600	44	2	16	[+]
PCE	7.60 7.76	6.8400 8.3600	16:42 16:38 16:37 16:33	1 100 80 48	7,7600 7,7600 7,7600 7,7600	2 3 4 3	723 270 245 410	7.6400 7.6200 7.6000 7.5600	7.8000 7.9200 7.9800 8.0000	2938 3 2 600	6 1 1 2
POLTREG	19,7000	17:00	100	19.50	1.03 %	200	19.5500	19.7000	407	6	123	[+]
PTG	19.50 20.00	17.5500 21.4000	17:00 17:00 17:00 16:31	300 2 91 26	19,7000 19,7000 19,7000 19,7000	1 1 1 2	350 100 100 350	19.5000 19.4500 19.4000 19.3000	19.9000 20.4000 20.5000 20.6000	57 50 60 312	1 1 1 2
WAWEL	786,0000	16:22	1	776.00	1.03 %	10	782.0000	786.0000	128	0	57	[+]
WWL	776.00 800.00	700.0000 852.0000	14:47 13:07 12:58 12:58	4 1 9 1	782,0000 786,0000 782,0000 782,0000	1 1 1 1	14 1 3 10	780.0000 778.0000 770.0000 768.0000	796.0000 798.0000 800.0000 802.0000	1 10 10 2	1 2 2 1
ULTGAMES	15,0500	15:46	38	15.10	1.01 %	14	14.9500	15.0500	242	0	1	[+]
ULG	14.90 15.10	13.6000 16.6000	15:46 14:56 14:53 13:49	28 1 1 10	15,0000 14,9000 14,9000 15,1000	2 1 1 2	83 20 220 1013	14.9000 14.8500 14.7500 14.7000	15.1000 15.2000 15.3000 15.4500	290 1000 220 1000	1 1 3 1
MIRACULUM	0,5980	17:00	100	0.58	1.01 %	2000	0.5900	0.5980	4780	4	2	[+]
MIR	0.58 0.60	0.5220 0.6380	16:41 14:09 09:31 09:31	1600 1690 4 166	0,5940 0,5920 0,5800 0,5800	1 1 1 1	2000 4045 9000 3450	0.5820 0.5800 0.5740 0.5720	0.6000 0.6100 0.6140 0.6160	10000 27720 3000 5700	1 3 1 3
TORPOL	70,7000	17:00	8	70.10	1.00 %	100	69.3000	70.7000	97	11	772	[+]
TOR	69.10 70.90	63.1000 77.1000	17:00 17:00 17:00 16:49	1 15 14 30	70,7000 70,7000 70,7000 70,0000	2 4 7 3	29 16 311 942	69.2000 69.1000 69.0000 68.9000	70.9000 71.0000 71.1000 71.2000	99 107 489 570	2 2 3 3
ASSECOPOL	192,4000	17:00	62	191.75	1.00 %	20	192.3500	192.4000	164	159	30 659	[+]
ACP	189.50 195.00	172.6000 210.9000	17:00 17:00 17:00 17:00	233 26 5 22	192,4000 192,4000 192,4000 192,4000	1 1 2 2	75 169 1127 103	191.4500 191.4000 191.3500 191.3000	192.5000 192.5500 192.6000 192.6500	78 26 1145 180	2 2 2 2
ALLEGRO	32,5900	17:00	10	32.40	0.99 %	89389	32.5900	32.5950	1856	4 288	139 741	[+]
ALE	32.15 32.80	29.1600 35.6400	17:00 17:00 17:00 17:00	601 2442 919 7651	32,5900 32,5900 32,5900 32,5900	1 1 1 2	950 42764 8198 10251	32.5700 32.5450 32.5250 32.5000	32.6000 32.6050 32.6100 32.6150	3445 2362 21176 23383	3 1 2 2
ESOTIQ	31,8000	15:09	45	32.00	0.95 %	63	31.6000	31.8000	3	0	16	[+]
EAH	31.50 32.00	28.8000 35.2000	14:43 14:17 12:30 11:29	1 1 5 1	31,8000 31,8000 31,7000 31,7000	2 2 2 2	117 10 322 33	31.5000 31.4000 31.3000 31.2000	31.9000 32.0000 32.1000 32.2000	60 829 252 10	1 6 1 1
SANOK	21,6000	16:20	1	21.30	0.93 %	338	21.4000	21.6000	270	1	24	[+]
SNK	21.30 21.60	19.2000 23.4000	16:16 16:14 14:12 13:49	6 185 20 30	21,6000 21,6000 21,6000 21,6000	8 3 4 6	1338 308 833 600	21.3000 21.2000 21.1000 21.0000	21.7000 21.8000 21.9000 22.0000	1717 1262 492 1018	2 5 2 4
MLPGROUP	110,0000	16:20	28	109.50	0.92 %	4	109.0000	110.0000	100	2	196	[+]
MLG	109.00 113.00	98.6000 120.0000	16:18 16:18 15:46 15:42	54 2 30 38	110,0000 110,0000 110,0000 110,0000	1 2 1 1	10 181 100 20	108.0000 107.5000 107.0000 106.5000	111.0000 111.5000 112.0000 112.5000	120 90 117 89	2 1 2 1
ENERGOINS	2,2000	17:00	121	2.18	0.92 %	3560	2.1600	2.2000	4234	7	15	[+]
ENI	2.17 2.22	1.9650 2.3900	16:19 16:11 15:50 15:50	225 224 45 151	2,2000 2,2000 2,2000 2,2000	3 4 1 5	1983 1989 7400 20800	2.1500 2.1400 2.1300 2.1200	2.2100 2.2200 2.2400 2.2500	616 6881 894 793	1 3 1 2
KGL	11,0000	09:00	1	11.00	0.92 %	300	10.2000	10.9000	734	0	0	[+]
KGL	11.00 11.00	9.9000 12.1000	16:09 12:53 12:07 11:48	3 1 48 40	10,9000 10,9000 10,5000 11,0000	1 1 1 1	105 3031 5 131	10.1000 9.9000 9.8000 9.1000	11.0000 11.5000 11.6000 12.0000	696 400 38 204	4 1 1 3
POLENERGIA	49,2500	17:00	70	49.35	0.92 %	5	48.8000	49.2500	44	4	193	[+]
PEP	48.80 49.70	44.4500 54.2000	16:46 16:27 16:27 16:27	186 52 15 260	49,2500 49,0000 49,0000 49,0000	2 2 1 1	10 235 35 40	48.7000 48.5500 48.5000 48.4500	49.3000 49.4000 49.7000 49.8000	378 5 198 30	2 1 1 1
DMGROUP	2,2900	17:00	2	2.25	0.88 %	80	2.2500	2.2900	676	0	1	[+]
DMG	2.25 2.29	2.0300 2.4700	17:00 16:47 16:47 16:45	2 81 19 1	2,2900 2,2900 2,2700 2,2700	3 3 3 3	130 884 284 287	2.2400 2.2300 2.2200 2.2100	2.3000 2.3200 2.3400 2.3700	2893 600 140 20	2 1 1 1
ZEPAK	18,9400	16:49	8	18.78	0.85 %	1	18.7600	18.9000	364	6	113	[+]
ZEP	18.50 19.14	16.9200 20.6500	16:49 16:46 16:46 16:46	1 1 1 1	18,9200 18,9400 18,9400 18,9200	1 1 1 2	100 1 200 201	18.7200 18.7000 18.6400 18.6200	18.9400 19.0000 19.0400 19.0600	483 82 50 330	3 2 1 1
APLISENS	18,3000	17:00	2	18.30	0.83 %	372	18.0000	18.3000	5	0	2	[+]
APN	17.95 18.30	16.5000 20.1000	15:35 15:34 15:10 15:10	1 10 1 1	18,3000 18,0500 17,9500 18,0000	2 2 2 1	310 72 2 400	17.9000 17.8000 17.7000 17.4500	18.4000 18.5000 18.5500 18.6000	10 1415 127 880	1 3 1 2
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	3177	PKC	PKC	21166	0	0	[+]
CLC	0.00 0.00	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	1 1 2 1	188 139 20 10	3.8000 3.7200 3.7100 3.7000	2.5000 3.0000 3.0400 3.3400	680 1580 10 800	2 3 1 1
ECHO	5,0000	17:00	4	4.96	0.81 %	80	5.0000	5.0100	488	9	45	[+]
ECH	4.95 5.01	4.4650 5.4500	16:37 16:26 16:26 15:04	85 1542 235 2	5,0100 5,0100 5,0100 5,0100	1 1 1 4	9 10 100 571	4.9900 4.9800 4.9550 4.9500	5.0200 5.0400 5.0500 5.0600	307 1793 5800 10	2 5 2 1
KRUK	426,2000	17:00	1	423.00	0.76 %	1	426.1000	426.2000	7	60	25 740	[+]
KRU	421.20 431.50	380.7000 465.3000	17:00 17:00 17:00 17:00	1 1 1 1	426,2000 426,2000 426,2000 426,2000	3 2 3 2	257 5 1047 2	426.0000 425.8000 425.6000 425.5000	426.4000 426.5000 427.0000 428.2000	50 8 1 363	1 1 1 1
HERCULES	1,3750	17:00	16	1.37	0.73 %	2145	1.3250	1.3750	1084	21	27	[+]
HRS	1.32 1.38	1.2300 1.5000	17:00 17:00 16:18 16:16	1284 15 1 1	1,3750 1,3750 1,3700 1,3250	3 2 4 2	9466 2300 14255 4448	1.3200 1.3150 1.3100 1.3050	1.3800 1.3850 1.3900 1.3950	2615 7966 152 1000	2 2 1 1
SONEL	14,8500	15:52	8	14.80	0.68 %	10	14.7000	14.9000	2477	0	6	[+]
SON	14.50 14.90	13.3500 16.2500	15:52 15:52 15:52 15:10	10 10 1 2	14,8500 14,8500 14,9000 14,8500	2 1 1 1	25 44 50 20	14.6000 14.5000 14.4500 14.4000	14.9500 15.0000 15.1500 15.2000	220 10 85 115	2 1 3 2
MENNICA	44,7000	16:20	4	44.30	0.68 %	40	43.9000	44.0000	38	102	4 482	[+]
MNC	43.60 44.80	39.9000 48.7000	15:26 15:26 15:04 15:03	669 7 81 4	44,2000 44,2000 44,0000 44,6000	2 1 1 1	10 85 6 1	43.8000 43.6000 43.4000 43.3000	44.2000 44.6000 44.7000 44.8000	97 97 4 78	1 1 1 2
KETY	1 190,0000	17:03	26	1,183.00	0.68 %	151	1181.0000	1190.0000	24	13	15 388	[+]
KTY	1,165.00 1,192.00	1065.0000 1301.0000	17:01 17:00 17:00 17:00	30 30 13 3	1 190,0000 1 190,0000 1 190,0000 1 190,0000	2 1 2 1	64 40 36 1	1179.0000 1178.0000 1177.0000 1176.0000	1191.0000 1192.0000 1193.0000 1194.0000	38 27 41 91	2 4 3 7
SFINKS	0,4740	17:00	19	0.47	0.64 %	1238	0.4660	0.4740	8503	106	50	[+]
SFS	0.47 0.48	0.4260 0.5200	13:46 13:45 13:45 13:32	5000 8478 522 1000	0,4750 0,4660 0,4670 0,4750	1 1 1 1	5000 6933 100 5000	0.4620 0.4600 0.4580 0.4560	0.4750 0.4800 0.4820 0.4850	22067 57371 4000 5000	3 6 1 1
PLAYWAY	239,5000	16:42	3	236.50	0.63 %	44	239.0000	240.0000	277	1	301	[+]
PLW	235.50 240.00	213.0000 260.0000	16:29 16:29 16:25 16:16	1 3 50 5	238,5000 238,5000 239,5000 240,0000	1 2 1 1	1 43 8 127	238.5000 238.0000 237.5000 237.0000	241.0000 241.5000 242.0000 243.0000	8 7 415 3	1 1 4 2
MANGATA	69,6000	17:00	7	68.80	0.58 %	13	69.0000	69.6000	129	0	11	[+]
MGT	68.80 69.80	62.0000 75.6000	16:12 16:12 13:53 13:33	14 1 30 1	69,6000 69,4000 69,6000 69,4000	2 1 3 3	161 20 30 33	68.6000 68.4000 68.2000 68.0000	69.8000 70.0000 70.8000 71.0000	50 26 2 26	1 2 2 2
ALIOR	122,3500	17:00	222	121.10	0.58 %	719	122.3500	122.4000	42	216	26 601	[+]
ALR	121.00 124.15	109.0000 133.2000	17:00 17:00 17:00 17:00	223 160 25 130	122,3500 122,3500 122,3500 122,3500	1 2 2 3	193 803 1295 748	122.3000 122.2500 122.2000 122.1500	122.4500 122.5000 122.5500 122.6000	201 870 260 637	1 2 2 2
LENTEX	7,0000	09:44	710	6.98	0.57 %	401	6.9800	7.0000	291	1	6	[+]
LTX	6.98 7.00	6.3000 7.6600	09:44 09:00 09:00 15:56	100 99 1 200	7,0000 6,9800 6,9800 6,9600	3 1 1 2	760 1000 100 2	6.9200 6.9000 6.8800 6.8400	7.1000 7.1200 7.1800 7.2600	700 335 40 884	1 1 1 2
MIRBUD	10,5700	17:00	118	10.58	0.57 %	1370	10.5000	10.5700	207	118	1 240	[+]
MRB	10.32 10.62	9.5250 11.6300	17:00 17:00 17:00 17:00	310 65 209 20	10,5700 10,5700 10,5700 10,5700	1 1 3 1	126 4000 3680 98	10.4400 10.4200 10.4000 10.3800	10.5800 10.5900 10.6000 10.6100	100 647 3692 136	1 2 6 1
ASTARTA	53,2000	17:00	26	52.90	0.57 %	1776	53.2000	53.8000	1	3	183	[+]
AST	52.90 54.00	47.6500 58.1000	17:00 17:00 17:00 17:00	5 8 1 4	53,2000 53,2000 53,2000 53,2000	1 3 2 1	25 661 51 33	53.0000 52.9000 52.8000 52.7000	53.9000 54.0000 54.1000 54.5000	332 5053 106 30	4 2 1 1
ENELMED	19,5000	12:19	1	19.40	0.52 %	20	18.9000	19.2000	5	0	3	[+]
ENE	19.00 19.50	17.5000 21.2000	12:19 12:19 12:19 12:19	30 30 20 5	19,0000 19,0000 19,0000 19,0000	2 3 2 2	25 407 55 285	18.8000 18.7000 18.6000 18.4000	19.4000 19.5000 19.6000 19.7000	25 333 5 9	2 3 1 1
KINOPOL	19,8000	17:00	1	19.80	0.51 %	575	19.7000	19.8000	136	32	632	[+]
KPL	19.65 20.00	17.8500 21.7000	16:24 16:24 16:24 16:24	130 100 8 8	19,6500 19,7000 19,8000 19,8000	1 1 1 1	397 500 10 105	19.6500 19.6000 19.5000 19.4500	20.0000 20.1000 20.2000 20.3000	1 255 465 80	1 2 3 1
SYNTHAVERSE	3,0100	17:00	333	2.99	0.50 %	4731	3.0000	3.0100	8164	83	248	[+]
SVE	2.94 3.01	2.6900 3.2800	17:00 17:00 17:00 17:00	3 197 1687 215	3,0100 3,0100 3,0100 3,0100	1 2 4 1	1 886 5678 5	2.9900 2.9800 2.9700 2.9650	3.0200 3.0300 3.0450 3.0500	28 5242 500 2317	1 2 1 5
KOMPUTRON	6,1200	17:00	4	6.08	0.49 %	208	5.9500	6.1200	96	4	23	[+]
KOM	5.95 6.13	5.4800 6.6800	16:47 16:47 15:47 15:31	1679 321 29 21	5,9500 5,9600 6,1300 6,1300	1 1 1 4	2 7 94 1135	5.9300 5.9200 5.9100 5.9000	6.1300 6.1400 6.1500 6.1600	370 100 3164 113	1 1 1 2
BOGDANKA	21,3000	17:00	171	21.10	0.47 %	4503	21.3000	21.5000	661	89	1 884	[+]
LWB	20.95 21.70	19.0000 23.2000	17:00 17:00 17:00 17:00	14 191 9 119	21,3000 21,3000 21,3000 21,3000	1 5 3 8	94 1125 759 3962	21.2500 21.2000 21.1500 21.1000	21.5500 21.6000 21.6500 21.7000	929 1702 613 1952	3 3 4 6
SNIEZKA	88,8000	17:00	4	88.00	0.45 %	420	88.6000	88.8000	63	2	196	[+]
SKA	86.60 88.80	79.2000 96.8000	17:00 17:00 16:49 16:48	41 65 10 21	88,8000 88,8000 88,6000 88,6000	1 1 1 2	6 20 20 64	88.4000 88.2000 87.2000 86.6000	89.0000 89.2000 89.4000 89.6000	136 30 30 221	2 3 1 3
CAPITEA	0,4580	17:03	445	0.45	0.44 %	4638	0.4510	0.4580	2055	689	313	[+]
CAP	0.44 0.48	0.4060 0.4960	17:03 16:43 16:43 16:16	1055 2945 7055 1	0,4580 0,4580 0,4580 0,4580	3 3 1 3	18463 12148 2915 11892	0.4500 0.4450 0.4430 0.4420	0.4590 0.4600 0.4610 0.4680	5000 2298 500000 3491	1 3 1 1
LENA	2,2800	15:53	5	2.27	0.44 %	19	2.2700	2.2800	1178	1	2	[+]
LEN	2.26 2.28	2.0500 2.4900	15:06 15:06 15:06 12:49	117 200 153 100	2,2800 2,2700 2,2700 2,2700	1 1 1 1	216 571 2000 139	2.2600 2.2500 2.2400 2.2300	2.2900 2.3000 2.3200 2.3300	1420 120 375 604	1 1 1 1
BNPPL	143,6000	17:00	20	143.00	0.42 %	860	143.6000	144.0000	218	6	820	[+]
BNP	140.00 143.60	128.8000 157.2000	17:00 17:00 17:00 17:00	15 37 63 65	143,6000 143,6000 143,6000 143,6000	1 1 4 2	50 8 139 60	141.2000 140.2000 140.0000 139.4000	144.2000 145.0000 145.8000 146.4000	40 62 40 6	1 2 1 1
STALPROD	248,0000	16:32	2	244.00	0.40 %	9	248.0000	249.0000	25	1	164	[+]
STP	244.00 252.00	220.0000 268.0000	16:31 16:29 16:28 16:15	9 15 25 3	248,0000 248,0000 249,0000 249,0000	2 2 1 1	70 27 31 31	247.0000 246.0000 245.0000 244.0000	250.0000 251.0000 252.0000 253.0000	193 14 166 36	4 3 4 4
FABRITY	25,5000	15:42	40	25.50	0.39 %	115	25.4000	25.5000	104	5	132	[+]
FAB	25.20 25.50	23.0000 28.0000	15:42 15:07 15:07 15:07	114 40 55 100	25,5000 25,4000 25,4000 25,4000	6 4 7 4	309 703 2982 648	25.3000 25.2000 25.1000 25.0000	25.6000 25.9000 26.0000 26.2000	251 1 224 100	2 1 5 1
EUCO	0,5120	14:52	5	0.00	0.39 %	500	PKC	PKC	137611	0	0	[+]
EUC	0.00 0.00	0.4590 0.5610	14:50 14:49 14:49 14:08	495 1000 300 1960	0,5100 0,5010 0,5010 0,5100	1 1 2 1	10 1000 5510 2500	0.4890 0.4780 0.4700 0.4600	0.0100 0.4800 0.4980 0.5000	1 3843 1000 1140	1 1 1 2
POLIMEXMS	7,8300	17:00	194	7.80	0.38 %	20	7.8100	7.8300	2106	415	3 227	[+]
PXM	7.70 7.89	7.0200 8.5800	17:00 17:00 17:00 17:00	122 252 92 76	7,8300 7,8300 7,8300 7,8300	2 1 1 3	203 3 3 3175	7.7900 7.7800 7.7700 7.7600	7.8350 7.8400 7.8500 7.8550	1000 155 3100 400	1 1 3 1
XTPL	54,9000	16:48	5	55.80	0.37 %	4	54.9000	55.0000	644	1	77	[+]
XTP	54.90 55.80	50.3000 61.3000	16:48 16:34 16:34 16:34	9 10 35 10	54,9000 55,0000 54,9000 54,9000	1 2 2 1	200 93 44 23	54.8000 54.7000 54.6000 54.5000	55.5000 55.7000 55.8000 55.9000	135 612 22 33	1 3 1 2
IZOSTAL	3,1500	17:00	45	3.14	0.32 %	1300	3.1200	3.1500	2001	5	16	[+]
IZS	3.11 3.15	2.8300 3.4500	17:00 17:00 15:40 15:38	357 100 4 640	3,1500 3,1500 3,1500 3,1500	2 2 2 4	293 575 620 1980	3.1100 3.1000 3.0900 3.0800	3.1600 3.1700 3.1800 3.1900	1413 2008 4865 450	2 2 2 1
ENERGA	18,8800	17:00	131	18.88	0.32 %	3731	18.8600	18.8800	492	37	704	[+]
ENG	18.84 18.90	17.0000 20.7500	16:49 16:49 16:45 16:39	3850 100 1000 10	18,8600 18,8800 18,8600 18,8800	1 2 2 1	3000 55 260 1	18.8400 18.8000 18.7800 18.7600	18.9000 18.9200 18.9400 18.9600	1938 1000 3054 312	2 1 1 1
ENEA	20,3600	17:00	209	20.10	0.30 %	20901	20.3600	20.3800	207	291	5 915	[+]
ENA	19.95 20.54	18.0900 22.1000	17:00 17:00 17:00 17:00	791 21 500 500	20,3600 20,3600 20,3600 20,3600	1 1 8 2	2691 2 9832 2764	20.3000 20.2200 20.2000 20.1800	20.4000 20.4200 20.4400 20.4600	121 231 4 241	2 2 1 3
3RGAMES	0,6840	17:00	102	0.70	0.29 %	458	0.6840	0.7000	10362	60	42	[+]
3RG	0.68 0.72	0.6300 0.7660	16:46 16:37 16:13 15:54	98 707 20 638	0,6980 0,7000 0,7000 0,6840	3 1 2 1	5038 201 400 100	0.6800 0.6780 0.6760 0.6740	0.7100 0.7120 0.7140 0.7160	56 50 8800 6382	1 1 4 2
INTERBUD	1,8000	13:16	400	1.77	0.28 %	25	1.7450	1.8800	136	2	3	[+]
ITB	1.77 1.91	1.5900 1.9400	12:05 11:25 11:23 11:22	30 13 197 89	1,8950 1,9050 1,7950 1,8500	1 2 3 1	400 1000 1443 1000	1.7150 1.7100 1.7000 1.6950	1.8900 1.8950 1.9000 1.9100	298 215 3000 733	1 1 1 1
INTROL	7,2400	16:29	15	7.24	0.28 %	62	7.1600	7.2400	1052	3	23	[+]
INL	7.16 7.24	6.5200 7.9600	16:07 15:35 15:35 15:19	10 1258 62 70	7,2400 7,1600 7,1600 7,2200	1 5 3 3	10 406 385 313	7.1400 7.1200 7.1000 7.0800	7.2600 7.2800 7.3000 7.3200	317 134 350 200	1 1 2 1
ODLEWNIE	18,9500	16:48	1	18.85	0.26 %	463	18.8000	18.9500	451	7	125	[+]
ODL	18.80 19.10	17.0000 20.7000	16:48 16:48 16:48 16:48	7 5 250 10	18,8000 18,8000 18,8000 18,8000	2 2 2 2	211 204 1150 423	18.7500 18.7000 18.6500 18.6000	19.0000 19.1000 19.1500 19.2000	649 219 318 1134	1 2 3 3
TAURONPE	9,3240	17:00	2385	9.36	0.26 %	10662	9.3220	9.3300	15	1 940	17 977	[+]
TPE	9.16 9.36	8.4240 10.2900	17:00 17:00 17:00 17:00	615 1156 4764 890	9,3240 9,3240 9,3240 9,3240	2 2 2 2	2484 13954 1552 12182	9.3200 9.3180 9.3160 9.3140	9.3320 9.3400 9.3420 9.3440	4630 3286 500 5507	1 2 1 3
POINTGROUP	1,9550	09:00	1	1.96	0.26 %	1	1.9150	1.9650	1	0	0	[+]
PGM	1.96 1.96	1.7600 2.1500	09:49 09:00 17:00 13:36	104 7 7 153	1,9500 1,9500 1,9500 1,9100	1 2 1 1	3947 5969 10 1000	1.9100 1.8900 1.8650 1.8600	1.9900 2.0000 2.1200 2.2800	3800 3900 303 586	1 1 1 1
TEXT	41,3000	17:00	52	41.20	0.24 %	3	41.3000	41.4000	4	33	1 383	[+]
TXT	40.50 41.92	37.0800 45.3200	17:00 17:00 17:00 17:00	13 48 3 4	41,3000 41,3000 41,3000 41,3000	1 1 2 1	13 4 30 10	41.1600 41.0200 41.0000 40.9200	41.7000 41.7600 41.8000 41.8200	300 4 500 8	2 1 1 1
MOSTALWAR	4,1800	16:49	106	4.20	0.24 %	252	4.0800	4.1800	178	10	41	[+]
MSW	4.08 4.20	3.7800 4.6200	16:49 16:49 16:49 16:49	5 159 651 300	4,1800 4,1800 4,1800 4,1200	4 1 3 5	661 330 636 385	4.0700 4.0600 4.0500 4.0400	4.1900 4.2000 4.2100 4.2400	25 778 20 30	1 2 1 1
ELEKTROTI	62,9500	17:00	2	63.00	0.24 %	1150	62.1000	62.9500	230	37	2 346	[+]
ELT	61.40 63.80	56.7000 69.3000	17:00 16:49 16:49 16:49	8 28 2 23	62,9500 62,0000 62,0000 62,1000	2 2 1 1	248 270 10 4	62.0000 61.9000 61.8500 61.5500	63.0000 63.1000 63.3000 63.3500	294 100 386 150	3 1 3 2
BOS	10,1600	17:00	4	10.20	0.20 %	1109	10.1600	10.1800	139	7	70	[+]
BOS	10.12 10.20	9.1800 11.2200	17:00 17:00 17:00 17:00	3 545 11 98	10,1600 10,1600 10,1600 10,1600	1 7 18 12	200 2014 5331 1335	10.1400 10.1200 10.1000 10.0800	10.2000 10.2400 10.2600 10.2800	1047 1555 515 2433	2 5 2 5
GETIN	0,4990	17:00	248	0.50	0.20 %	103474	0.4975	0.4990	9949	46	23	[+]
GTN	0.50 0.50	0.4480 0.5470	17:00 17:00 16:49 16:47	138 14 628 62	0,4990 0,4990 0,4975 0,4980	1 1 2 3	250 4017 750 88283	0.4970 0.4960 0.4950 0.4930	0.4995 0.5000 0.5010 0.5020	5000 135172 12100 15058	1 6 2 4
IMMOBILE	4,9900	15:39	63	5.00	0.20 %	480	4.9300	4.9900	714	3	13	[+]
GKI	4.92 5.00	4.5000 5.5000	15:18 14:15 13:41 13:41	20 40 122 20	4,9300 5,0000 4,9200 4,9300	2 1 2 1	2010 25 787 1000	4.9000 4.8800 4.8600 4.8500	5.0000 5.0600 5.0800 5.1200	4383 100 1097 2181	1 1 2 3
ENTER	52,8000	16:49	15	52.90	0.19 %	20	52.2000	52.8000	220	3	164	[+]
ENT	51.80 53.10	47.6500 58.1000	16:49 16:39 16:39 16:35	3 1 19 1	52,8000 52,8000 52,7000 52,4000	2 3 1 2	45 204 50 6	52.1000 52.0000 51.9000 51.8000	52.9000 53.0000 53.1000 53.2000	96 414 537 312	1 4 3 5
MOLECURE	5,3500	17:02	400	5.35	0.19 %	262	5.2000	5.3500	4582	29	151	[+]
MOC	5.20 5.38	4.8150 5.8800	17:00 17:00 17:00 17:00	18 130 10 29	5,3500 5,3500 5,3500 5,3500	3 2 4 2	1005 634 858 67	5.1900 5.1800 5.1700 5.1600	5.3700 5.3800 5.3900 5.4000	153 1307 790 480	1 4 3 2
EUROCASH	5,6100	17:00	1	5.64	0.18 %	2189	5.5800	5.6100	3983	89	499	[+]
EUR	5.55 5.73	5.0800 6.2000	17:00 17:00 17:00 17:00	1266 179 445 40	5,6100 5,6100 5,6100 5,6100	1 4 1 4	20 239 2 133	5.5700 5.5650 5.5600 5.5550	5.6200 5.6250 5.6300 5.6400	1 188 10 890	1 1 1 1
PASSUS	119,2000	16:49	86	119.60	0.17 %	68	118.0000	119.0000	7	4	460	[+]
PAS	117.60 121.00	107.8000 131.4000	16:48 16:48 16:38 16:33	2 1 1 2	119,2000 118,0000 118,8000 118,8000	1 2 1 3	17 11 20 38	117.8000 117.6000 117.4000 117.2000	119.8000 120.0000 120.2000 120.4000	5 30 21 200	1 1 1 1
MILLENNIUM	18,5900	17:00	898	18.71	0.16 %	2624	18.5750	18.6000	500	534	9 983	[+]
MIL	18.50 18.98	16.8350 20.5700	17:00 17:00 17:00 17:00	3 4128 1098 2550	18,5900 18,5900 18,5900 18,5900	2 1 2 2	1760 2897 1764 85	18.5600 18.5450 18.5150 18.5000	18.7350 18.7400 18.7450 18.7500	356 1797 3136 317	1 2 2 2
MOSTALZAB	6,1600	17:00	2	6.15	0.16 %	30	6.1500	6.1600	786	23	144	[+]
MSZ	6.10 6.20	5.5400 6.7600	17:00 15:46 15:16 14:54	18 200 23 10	6,1600 6,1400 6,1400 6,1400	1 3 4 3	50 186 845 10531	6.1300 6.1200 6.1100 6.1000	6.1700 6.1900 6.2000 6.2200	567 370 2107 160	2 2 2 1
ATAL	64,4000	17:00	43	64.20	0.16 %	8	63.8000	64.4000	270	20	1 263	[+]
1AT	63.50 64.40	57.8000 70.6000	17:00 17:00 16:47 16:45	42 15 1 170	64,4000 64,4000 64,3000 64,4000	2 1 2 2	21 10 110 117	63.4000 63.3000 63.2000 63.1000	64.5000 64.6000 64.8000 64.9000	956 25 235 794	5 1 4 2
DECORA	73,0000	16:21	5	73.30	0.14 %	1	72.2000	72.9000	1	1	100	[+]
DCR	71.70 73.30	66.0000 80.6000	16:13 16:13 16:13 16:13	7 21 24 1	73,0000 72,7000 72,6000 72,6000	2 3 4 3	38 47 42 47	72.1000 72.0000 71.9000 71.8000	73.0000 73.4000 73.5000 73.7000	72 27 31 41	2 2 2 1
PEKAO	234,4000	17:00	427	235.30	0.13 %	68	234.4000	234.6000	463	347	81 294	[+]
PEO	232.20 236.60	211.8000 258.8000	17:00 17:00 17:00 17:00	444 794 12 131	234,4000 234,4000 234,4000 234,4000	3 5 3 5	917 789 3270 1430	234.3000 234.2000 234.1000 234.0000	234.8000 235.0000 235.3000 235.4000	100 500 772 152	1 2 1 2
KOGENERA	77,9000	17:00	10	77.10	0.13 %	55	77.2000	77.9000	94	6	466	[+]
KGN	77.10 78.60	69.4000 84.8000	17:00 16:49 16:29 16:29	2 5 36 246	77,9000 77,9000 77,2000 77,2000	4 8 1 2	175 1003 50 9	77.1000 77.0000 76.7000 76.5000	78.0000 78.3000 78.4000 78.5000	1000 535 210 112	1 2 1 2
ZABKA	23,7900	17:00	777	23.76	0.13 %	100	23.7900	23.8200	14	5 789	138 329	[+]
ZAB	23.53 24.07	21.3900 26.1300	17:00 17:00 17:00 17:00	284 463 793 56	23,7900 23,7900 23,7900 23,7900	4 3 4 4	4734 1745 64983 10727	23.7800 23.7700 23.7600 23.7500	23.8300 23.8400 23.8500 23.8600	1269 7504 2212 209	1 1 1 1
PEKABEX	9,2100	17:00	6	9.20	0.11 %	329	9.2100	9.3000	500	7	63	[+]
PBX	9.12 9.38	8.2800 10.1200	16:20 14:55 14:54 14:01	150 8 99 9	9,3100 9,3100 9,3100 9,3100	3 1 2 1	950 80 6 20	9.2000 9.1800 9.1500 9.1400	9.3100 9.3800 9.3900 9.4000	278 290 93 5085	2 1 2 3
XTB	107,3000	17:03	20	106.20	0.04 %	942	107.3000	107.3200	30	145	15 555	[+]
XTB	104.90 108.42	95.5800 116.8200	17:00 17:00 17:00 17:00	10 9 35 41	107,3000 107,3000 107,3000 107,3000	2 2 2 3	370 29 8 515	107.2800 107.2600 107.2200 107.2000	107.4400 107.5000 107.7000 107.7200	10 1120 58 1	1 1 3 1
CDRL	8,6500	15:16	7	8.65	0.00 %	50	8.5000	8.6500	43	1	7	[+]
CDL	8.50 8.70	7.8000 9.5000	12:40 10:55 09:22 09:14	50 150 6 400	8,5000 8,6500 8,7000 8,7000	2 3 1 1	503 1248 601 1	8.4000 8.3500 8.3000 8.2000	8.7000 8.7500 8.8000 8.8500	996 190 402 2	2 2 2 1
IFSA	0,1290	15:25	6464	0.13	0.00 %	19508	0.1220	0.1290	8884	103	13	[+]
IFR	0.13 0.13	0.1100 0.1480	15:22 15:22 15:22 15:53	52106 29000 15430 200	0,1290 0,1290 0,1290 0,1230	2 1 2 2	39500 5555 7792 51798	0.1190 0.1180 0.1150 0.1120	0.1300 0.1320 0.1340 0.1360	27500 27777 9600 38180	2 3 1 1
ASSECOSEE	62,5000	17:00	16	62.50	0.00 %	178	61.4000	62.5000	3019	3	166	[+]
ASE	61.30 62.60	56.3000 68.7000	17:00 17:00 17:00 16:41	12 1 50 1	62,5000 62,5000 62,5000 62,0000	2 1 2 5	201 30 500 1288	61.3000 61.2000 61.1000 61.0000	62.6000 62.7000 62.8000 62.9000	47 25 140 22	1 2 2 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	14	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KOMPAP	18,4000	13:15	420	0.00	0.00 %	105	18.4000	18.6000	420	0	0	[+]
KMP	0.00 0.00	16.6000 20.2000	13:15 15:20 12:09 12:09	330 58 112 65	18,5000 18,5000 18,5000 18,7000	1 2 1 1	440 415 200 300	18.0000 17.8000 17.7000 17.5000	19.6000 19.9000 20.0000 21.8000	195 68 724 50	1 1 2 1
WIRTUALNA	58,6000	17:00	15	58.60	0.00 %	59793	58.4000	58.6000	2176	13	750	[+]
WPL	58.40 58.60	52.8000 64.4000	17:00 17:00 17:00 17:00	14 306 15 39	58,6000 58,6000 58,6000 58,6000	2 1 8 2	1020 100 1188 221	58.3000 58.2000 58.0000 57.9000	58.7000 58.8000 58.9000 59.0000	1245 840 1078 806	9 16 10 21
LESS	0,2310	17:00	2	0.23	0.00 %	50	0.2290	0.2310	7998	5	1	[+]
LES	0.23 0.24	0.2100 0.2560	13:40 13:40 09:21 09:21	3950 50 157 293	0,2290 0,2290 0,2370 0,2370	1 1 2 3	5000 50 1081 17720	0.2280 0.2270 0.2260 0.2250	0.2360 0.2370 0.2380 0.2390	50 17388 28288 26233	1 5 3 3
GTC	2,6000	17:00	49	2.66	0.00 %	5	2.5500	2.6000	992	3	9	[+]
GTC	2.54 2.69	2.4000 2.9200	17:00 16:24 16:24 16:24	1 80 72 5	2,6000 2,5400 2,5400 2,5500	1 1 2 4	420 5 10 5175	2.5400 2.5200 2.5100 2.5000	2.6200 2.6600 2.6700 2.6800	918 500 10 30	1 1 2 6
PHN	9,4000	17:00	2	9.40	0.00 %	191	9.3800	9.4000	182	0	2	[+]
PHN	9.34 9.40	8.4600 10.3000	13:40 13:07 09:37 09:02	5 20 150 2	9,4000 9,3800 9,3400 9,4000	1 1 4 1	500 10 929 159	9.3600 9.3400 9.3200 9.3000	9.4800 9.5000 9.5200 9.5400	300 250 300 105	1 2 1 1
ZAMET	0,8580	17:00	123	0.84	0.00 %	479	0.8420	0.8580	1477	9	8	[+]
ZMT	0.84 0.86	0.7560 0.9200	16:07 15:16 15:13 15:04	70 4 3 5000	0,8420 0,8560 0,8560 0,8560	2 1 2 1	1306 132 1214 1049	0.8400 0.8380 0.8360 0.8340	0.8600 0.8620 0.8660 0.8780	12381 60 2561 5069	1 1 2 3
COMPERIA	4,7800	16:37	491	4.78	0.00 %	1676	4.6000	4.8000	1579	0	2	[+]
CPL	4.78 4.78	4.3200 5.2500	10:52 11:47 16:34 16:34	3 6 1 1	4,7800 4,7800 4,8000 4,6200	1 1 1 1	141 430 46 20	4.4400 4.4200 4.4000 4.3800	4.8800 4.9000 4.9800 5.0000	1000 1345 100 120	1 2 1 1
IDMSAPL	0,4560	09:00	9	0.00	0.00 %	7780	0.4560	0.5000	15000	0	0	[+]
IDM	0.00 0.00	0.4120 0.5000	11:16 10:09 09:17 09:00	7 9 6430 7	0,4560 0,4560 0,5000 0,5000	1 1 1 1	640 17000 200 2000	0.4540 0.4500 0.4000 0.3980	0.5150 0.5200 0.5450 0.5500	3000 3932 2986 2335	1 1 1 1
PCFGROUP	3,6500	17:01	500	3.60	0.00 %	216	3.6450	3.6500	1499	12	42	[+]
PCF	3.54 3.68	3.2400 3.9600	17:00 16:43 16:27 16:13	1 1 115 367	3,6500 3,6800 3,6450 3,6800	1 3 1 1	9 13718 551 507	3.6100 3.6000 3.5650 3.5600	3.6800 3.6850 3.6900 3.6950	462 685 750 317	2 1 1 2
ZUE	12,7500	17:00	50	12.80	0.00 %	123	12.4500	12.7500	3009	11	138	[+]
ZUE	12.45 12.80	11.5500 14.0500	17:00 17:00 17:00 17:00	50 100 50 50	12,7500 12,7500 12,7500 12,7500	3 3 3 2	4198 4500 4105 2100	12.4000 12.3500 12.3000 12.2000	12.8000 12.8500 12.9000 13.0000	50 356 51 637	1 2 2 3
ULMA	62,5000	09:00	1	62.50	0.00 %	30	59.0000	62.5000	39	0	0	[+]
ULM	62.50 62.50	56.5000 68.5000	10:31 10:29 09:00 09:00	1 27 1 1	62,5000 60,0000 62,5000 62,5000	2 1 2 1	134 1 17 77	58.5000 58.0000 57.0000 56.0000	63.0000 63.5000 64.0000 64.5000	90 230 49 583	1 1 1 2
ONEMORE	2,6500	16:49	50	2.65	0.00 %	1176	2.6300	2.6500	6916	32	86	[+]
OML	2.62 2.68	2.3900 2.9100	16:47 16:45 16:44 16:23	38 754 900 190	2,6300 2,6200 2,6300 2,6300	2 9 10 5	2324 3726 10280 2580	2.6200 2.6100 2.6000 2.5900	2.6600 2.6700 2.6800 2.6900	640 14408 3305 2548	2 3 2 6
IBSM	71,6000	09:37	1	71.60	0.00 %	2	68.6000	71.2000	10	0	9	[+]
IBS	69.80 71.60	64.6000 78.6000	09:34 09:00 09:00 09:35	125 1 1 1	69,8000 71,6000 71,8000 71,8000	2 1 1 2	128 1 18 20	68.4000 67.0000 66.8000 62.2000	71.4000 71.8000 72.0000 74.0000	95 120 68 30	1 1 2 1
06MAGNA	2,4000	17:00	29	2.37	0.00 %	539	2.3700	2.4000	449	26	62	[+]
06N	2.36 2.42	2.1400 2.6000	17:00 16:06 15:28 14:24	1 1 1 22	2,4000 2,3700 2,3700 2,4000	3 8 1 1	1396 1292 10 634	2.3600 2.3500 2.3400 2.3300	2.4100 2.4200 2.4300 2.4400	1000 733 20 2096	1 5 1 4
PROCHEM	24,6000	09:00	1	24.60	0.00 %	6	23.5000	24.2000	310	0	0	[+]
PRM	24.60 24.60	22.2000 27.0000	09:00 09:00 09:00 09:00	1 1 9 1	24,6000 24,6000 23,5000 23,5000	1 1 1 1	50 100 60 140	23.4000 22.9000 22.3000 22.2000	24.6000 24.7000 24.9000 25.0000	26 318 67 635	1 1 1 2
TENDERHUT	5,7800	11:28	42	0.00	0.00 %	18	5.7800	5.8000	18	0	0	[+]
THG	0.00 0.00	5.2200 6.3400	11:12 11:12 11:12 11:12	1 50 7 42	5,9800 5,9600 5,9600 5,7800	1 1 1 1	40 40 40 40	5.7600 5.7400 5.7000 5.6800	5.9800 6.0000 6.0200 6.0400	99 320 1340 30	2 2 2 1
IMPERA	1,7000	16:28	10	1.70	0.00 %	795	1.6300	1.7000	4490	1	1	[+]
IMP	1.63 1.70	1.5300 1.8700	16:28 16:16 15:28 15:28	1 1 2 2	1,7000 1,6300 1,7000 1,6300	1 1 1 1	2600 4800 812 2130	1.6200 1.6000 1.5800 1.5300	1.7800 1.8500 1.8600 1.9300	5000 1263 373 2007	1 1 1 1
ASMGROUP	0,2440	16:34	1	0.24	0.00 %	223	0.2360	0.2440	5787	43	10	[+]
ASM	0.23 0.25	0.2190 0.2670	16:32 16:27 16:16 16:01	7277 200 1 1	0,2360 0,2360 0,2380 0,2390	3 4 3 5	8266 39431 15990 19852	0.2340 0.2330 0.2320 0.2310	0.2450 0.2460 0.2470 0.2480	13822 9586 14678 7018	2 2 1 2
ATMGRUPA	4,2200	17:00	22	4.22	0.00 %	4217	4.2200	4.2500	3699	17	72	[+]
ATG	4.22 4.25	3.8000 4.6400	17:00 16:40 16:35 16:34	403 236 117 87	4,2200 4,2300 4,2300 4,2300	3 10 1 3	1677 3163 1500 152	4.2100 4.2000 4.1900 4.1600	4.2600 4.2700 4.2800 4.2900	3009 9000 2000 2856	3 3 1 4
ALTA	1,6000	09:00	8	1.60	0.00 %	2	1.5650	1.6000	4698	0	0	[+]
AAT	1.60 1.60	1.4400 1.7600	12:28 12:28 12:28 16:21	1498 1 1 501	1,5500 1,5550 1,5550 1,5500	1 2 1 1	1501 7579 3034 2	1.5600 1.5500 1.5300 1.5200	1.6300 1.6400 1.6450 1.6500	1043 2466 974 2500	1 2 1 1
WIKANA	8,0000	09:01	1	0.00	0.00 %	990	7.6500	8.0000	4093	0	0	[+]
WIK	0.00 0.00	7.2000 8.8000	09:01 15:14 16:25 16:25	21 62 196 941	7,6500 8,0000 8,0000 8,0000	1 3 2 1	450 52 4 1869	7.5000 7.1000 7.0500 7.0000	8.0500 8.1000 8.2000 8.2500	1506 1467 415 990	1 3 1 1
BOOMBIT	5,9200	16:24	400	5.92	0.00 %	416	5.8800	5.9200	84	0	3	[+]
BBT	5.92 5.92	5.3400 6.5000	16:14 09:43 15:37 13:20	16 16 14 1000	5,9200 5,9200 5,9200 5,9000	2 3 1 2	612 1490 18 20	5.8600 5.8400 5.8200 5.8000	5.9400 5.9600 6.0000 6.0800	640 1447 110 353	1 1 2 1
SECOGROUP	36,4000	15:43	1	36.40	0.00 %	59	35.6000	36.4000	355	0	0	[+]
SWG	36.40 36.40	32.8000 40.0000	12:40 10:05 10:04 16:04	10 39 160 81	36,4000 36,4000 36,4000 35,6000	1 1 1 1	50 220 100 9	35.2000 35.0000 34.0000 33.4000	37.2000 38.0000 38.2000 38.6000	5 508 100 50	1 2 1 1
INTERCARS	807,0000	17:00	18	804.00	0.00 %	62	794.0000	807.0000	11	13	10 852	[+]
CAR	798.00 829.00	724.0000 884.0000	17:00 17:00 17:00 17:00	3 5 16 5	807,0000 807,0000 807,0000 807,0000	1 1 2 1	10 1 15 1	792.0000 789.0000 788.0000 787.0000	813.0000 814.0000 815.0000 820.0000	17 97 32 54	1 1 1 1
SKYLINE	1,6000	11:16	1541	0.00	0.00 %	5283	1.6000	1.6800	410	0	0	[+]
SKL	0.00 0.00	1.4400 1.7600	09:07 14:58 14:58 12:39	8 1 1 100	1,6000 1,6800 1,6800 1,5000	1 1 1 1	2000 3000 831 288	1.5800 1.5300 1.5000 1.4300	1.6900 1.7900 1.8800 1.8900	3000 5000 690 5000	1 1 1 1
SOPHARMA	7,4200	12:12	71	0.00	0.00 %	55	7.4400	7.9200	1000	0	0	[+]
SPH	0.00 0.00	6.6800 8.1600	12:10 12:10 11:57 10:21	71 8 25 120	7,4400 7,4400 7,4400 7,4400	1 1 1 1	29 140 100 1000	7.4200 7.2000 7.1200 7.0000	7.9400 8.1400 8.7800 8.8000	77 425 89 101	1 1 1 1
MBWS	11,2000	13:54	711	0.00	0.00 %	1000	7.0000	11.5000	227	0	0	[+]
MBW	0.00 0.00	10.1000 12.3000	12:54 11:03 13:30 09:06	9 20 14 35	11,2000 11,2000 11,2000 11,1000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	12.5000 13.0000 14.5000 18.8000	14 3 220 160	1 1 1 1
LARQ	2,0400	09:03	2	2.04	0.00 %	2000	1.9800	2.0400	899	0	0	[+]
LRQ	2.04 2.04	1.8400 2.2400	09:03 14:22 09:02 11:58	2 1000 2 1000	2,0400 2,0000 2,0500 2,0000	1 1 1 1	4000 10 2250 2000	1.9600 1.9550 1.9500 1.9400	2.0500 2.0700 2.0800 2.1000	350 592 749 990	1 1 1 1
NEXITY	1,0400	15:23	842	0.00	0.00 %	1280	1.0200	1.0600	50	0	0	[+]
NXG	0.00 0.00	0.9400 1.1400	15:18 15:18 15:18 15:18	130 50 50 1300	1,0800 1,0700 1,0600 1,0400	6 6 2 1	2584 180 110 1315	1.0100 1.0000 0.9900 0.9750	1.0700 1.0800 1.0900 1.1000	100 100 200 200	1 1 1 1
EUROHOLD	4,0000	14:09	100	4.00	0.00 %	1	3.8600	4.0000	3617	1	5	[+]
EHG	3.90 4.00	3.6000 4.4000	13:41 13:40 13:40 10:13	941 1 1 283	3,9000 3,9200 3,9200 4,0000	1 2 2 1	1059 2 3 1	3.8000 3.7400 3.6400 3.5200	4.2200 4.2400 4.3800 4.4400	1000 244 153 229	1 1 1 1
MOVIEGAMES	8,0000	16:49	1	8.00	0.00 %	33	7.8100	8.0000	908	0	4	[+]
MOV	7.80 8.00	7.2000 8.8000	16:49 16:49 16:48 16:35	40 40 111 3	7,9500 7,9400 7,8000 7,8000	1 1 1 1	886 50 258 229	7.8000 7.7800 7.7200 7.7000	8.2400 8.2500 8.2900 8.3100	50 49 50 90	1 1 1 1
MONNARI	6,0000	13:54	250	6.00	0.00 %	663	5.9200	6.0000	350	2	10	[+]
MON	6.00 6.00	5.4000 6.6000	13:54 13:54 13:28 09:00	1058 81 200 1	6,0000 6,0000 6,0000 6,0000	1 1 2 1	300 1000 300 431	5.9000 5.8600 5.8200 5.8000	6.0800 6.1000 6.1400 6.1600	299 800 1624 680	1 2 1 2
MOJ	1,6000	15:29	38	1.60	0.00 %	4762	1.6000	1.6900	2766	1	2	[+]
MOJ	1.60 1.60	1.4400 1.7600	15:29 16:06 14:21 14:21	962 266 4800 3972	1,6000 1,6000 1,6000 1,6000	1 1 1 2	388 1000 530 1050	1.5300 1.5100 1.5000 1.4400	1.7000 1.7400 1.7500 1.7700	4990 3400 1100 5500	2 2 1 1
PROTEKTOR	1,3000	17:00	279	1.30	0.00 %	20	1.2720	1.3000	7721	99	126	[+]
PRT	1.24 1.31	1.1700 1.4300	17:00 17:00 17:00 16:40	25 999 20 304	1,3000 1,3000 1,3000 1,2900	1 1 1 1	337 20 20 800	1.2680 1.2640 1.2560 1.2520	1.3040 1.3060 1.3080 1.3100	3000 100 10 4261	1 1 1 2
RAFAMET	54,0000	16:41	18	55.00	0.00 %	23	54.0000	55.0000	10	0	17	[+]
RAF	54.00 55.50	49.5000 60.5000	16:41 16:08 16:08 16:08	12 28 5 5	54,0000 54,0000 54,0000 54,0000	3 1 1 2	48 35 35 80	53.5000 53.2000 53.0000 52.5000	55.6000 55.9000 56.0000 56.6000	10 30 320 38	1 1 2 1
PKOBP	99,9900	17:01	516	99.40	-0.05 %	1426	99.9800	99.9900	2167	1 126	112 374	[+]
PKO	98.65 100.78	89.4600 109.3400	17:01 17:00 17:00 17:00	184 418 1090 247	99,9900 99,9900 99,9900 99,9900	1 1 1 1	576 50 394 863	99.9700 99.9500 99.9300 99.9200	100.0000 100.0200 100.0400 100.0600	537 365 4927 588	3 1 2 2
CYFRPLSAT	16,6350	17:00	153	16.88	-0.09 %	103	16.6350	16.6400	52	1 201	19 773	[+]
CPS	15.57 16.88	15.1950 18.5650	17:00 17:00 17:00 17:00	347 9 10 83	16,6350 16,6350 16,6350 16,6350	1 1 3 2	600 100 10309 120	16.6000 16.5100 16.5000 16.4700	16.6450 16.6500 16.6600 16.6650	15 35 20 59	2 2 2 2
DEBICA	89,4000	17:00	11	88.80	-0.11 %	70	88.1000	89.4000	89	3	250	[+]
DBC	87.90 89.60	80.0000 97.6000	17:00 17:00 17:00 17:00	4 5 5 103	89,4000 89,4000 89,4000 89,4000	2 1 2 2	120 100 116 218	87.9000 87.8000 87.6000 87.5000	89.5000 89.6000 89.8000 90.0000	40 4 1100 275	1 1 2 6
SANTANDER	44,7500	16:32	8	44.80	-0.11 %	18	42.5000	44.7500	41	2	75	[+]
SAN	44.65 44.95	40.3200 49.2800	16:25 11:47 11:30 11:06	1 1 500 20	44,7500 44,7500 44,9050 44,8000	1 1 1 1	80 100 647 93	39.8000 39.0000 38.5000 37.5000	44.9000 45.0000 45.2700 45.5000	30 16 150 190	1 1 1 1
ORANGEPL	16,3000	17:00	414	16.38	-0.12 %	25539	16.3000	16.3050	7058	1 733	28 129	[+]
OPL	15.97 16.39	14.7450 18.0150	17:00 17:00 17:00 17:00	598 4504 791 431	16,3000 16,3000 16,3000 16,3000	1 1 3 1	150 6 16019 700	16.2600 16.2500 16.2000 16.1900	16.3100 16.3150 16.3200 16.3250	780 1597 1848 240	2 2 2 2
UNIMOT	156,2000	17:03	30	156.00	-0.13 %	40	156.2000	156.4000	81	7	1 158	[+]
UNT	152.20 158.00	140.4000 171.6000	17:00 17:00 17:00 17:00	11 9 11 2	156,2000 156,2000 156,2000 156,2000	1 3 1 2	92 206 100 60	155.2000 154.6000 154.4000 154.2000	156.6000 156.8000 157.4000 157.8000	85 6 15 100	2 1 1 2
SIMFABRIC	1,5580	12:49	10	1.56	-0.13 %	199	1.5340	1.5400	2000	2	3	[+]
SIM	1.53 1.56	1.4040 1.7160	11:21 11:12 09:25 09:25	6 1 171 349	1,5580 1,5340 1,5340 1,5360	2 3 2 2	2329 3649 1291 1594	1.5320 1.5300 1.5220 1.5200	1.5580 1.5600 1.5840 1.5860	655 668 1152 930	1 1 2 2
RAINBOW	133,1000	17:00	1	134.20	-0.15 %	4726	133.1000	133.3000	5	16	2 182	[+]
RBW	131.60 134.70	120.8000 147.6000	17:00 17:00 17:00 17:00	48 15 2 3	133,1000 133,1000 133,1000 133,1000	6 2 1 1	288 152 80 200	133.0000 132.8000 132.5000 132.4000	133.4000 133.6000 133.9000 134.1000	5 5 5 11	1 1 1 2
PZU	64,0800	17:00	100	64.44	-0.16 %	10482	64.0800	64.1000	497	1 224	78 490	[+]
PZU	63.66 64.58	58.0000 70.8800	17:00 17:00 17:00 17:00	859 237 389 1379	64,0800 64,0800 64,0800 64,0800	2 2 2 3	1257 7465 438 2865	64.0400 64.0200 64.0000 63.9800	64.1200 64.1400 64.1600 64.1800	3212 348 1006 362	1 1 1 1
DELKO	6,1300	17:00	1	6.12	-0.16 %	292	6.1100	6.1300	159	0	3	[+]
DEL	6.11 6.13	5.5100 6.7300	16:33 15:13 14:16 12:56	30 7 5 10	6,1100 6,1300 6,1300 6,1100	5 1 1 4	476 5 550 212	6.1000 6.0900 6.0700 6.0600	6.1400 6.1500 6.1600 6.1700	357 323 748 4609	1 3 2 1
MEDICALG	29,5500	17:00	41	29.85	-0.17 %	1	29.5000	29.5500	6781	35	1 019	[+]
MDG	28.85 30.15	26.9000 32.8000	17:00 17:00 17:00 17:00	27 22 10 30	29,5500 29,5500 29,5500 29,5500	1 1 1 2	250 11 178 447	29.1500 29.0000 28.9000 28.8500	29.6000 29.6500 29.7000 29.8500	1211 3 149 151	1 1 1 4
ERBUD	25,3500	17:00	9	25.15	-0.20 %	10	25.1500	25.3500	30	3	79	[+]
ERB	24.50 25.45	22.6500 27.6500	15:24 15:24 14:15 12:59	10 10 1 20	25,1000 25,1500 25,3500 25,1000	3 4 2 1	131 220 1290 80	25.1000 25.0500 25.0000 24.9000	25.4000 25.5000 25.5500 25.6500	122 648 846 137	2 2 1 2
GAMFACTOR	5,0200	16:38	66	5.05	-0.20 %	234	5.0200	5.1400	279	4	21	[+]
GIF	5.01 5.15	4.5450 5.5500	16:38 16:15 16:13 16:12	4 50 50 50	5,0200 5,0200 5,0200 5,0200	1 1 1 1	335 100 200 220	5.0100 4.9250 4.9200 4.9100	5.1500 5.1700 5.1900 5.2000	435 310 100 1400	2 1 1 2
DBENERGY	9,0800	15:51	10	9.10	-0.22 %	133	9.0400	9.0800	30	0	0	[+]
DBE	9.04 9.10	8.2000 10.0000	12:58 12:34 09:00 09:00	17 10 2 2	9,0400 9,0800 9,1000 9,1000	1 2 1 1	10 28 76 500	8.9000 8.8800 8.8600 8.8400	9.1000 9.2000 9.3000 9.4000	1464 10 20 10	1 1 2 1
SPYROSOFT	403,0000	14:51	30	404.00	-0.25 %	6	402.0000	404.0000	43	0	62	[+]
SPR	400.00 404.00	364.0000 444.0000	14:51 14:46 14:43 11:09	5 3 5 1	403,0000 404,0000 404,0000 400,0000	2 3 1 2	11 50 1 12	401.0000 400.0000 399.0000 398.0000	406.0000 407.0000 408.0000 409.0000	60 1 2 3	2 1 2 2
FORTE	19,6000	17:00	49	19.65	-0.25 %	1	19.5500	19.6000	133	3	50	[+]
FTE	19.20 19.65	17.7000 21.6000	17:00 16:45 16:30 16:13	1 1 1 105	19,6000 19,4000 19,5000 19,3500	2 4 7 6	63 1117 2563 467	19.4000 19.3500 19.3000 19.2500	19.7000 19.7500 19.8000 19.8500	164 732 212 485	4 5 3 4
IZOLACJA	3,8600	09:01	2	3.86	-0.26 %	31	3.6100	3.6900	3	0	0	[+]
IZO	3.86 3.86	3.4800 4.2400	09:01 09:01 09:01 09:00	2 2 2 2	3,8600 3,8600 3,8600 3,8600	1 1 2 1	125 360 724 370	3.6000 3.5200 3.5100 3.4700	3.8600 3.8800 3.9000 3.9600	364 544 1145 630	2 2 1 1
RENDER	75,2000	15:40	26	75.40	-0.27 %	21	75.2000	75.4000	5	0	7	[+]
RND	75.20 75.40	68.0000 82.8000	15:40 11:22 11:13 14:42	4 32 25 22	75,2000 75,4000 75,4000 75,0000	3 1 1 1	28 22 35 38	75.0000 74.8000 74.6000 74.4000	77.2000 77.6000 79.0000 79.2000	4 3 72 125	1 2 1 2
PHARMENA	3,4000	17:00	111	3.41	-0.29 %	200	3.2800	3.4000	806	6	19	[+]
PHR	3.30 3.43	3.0700 3.7500	16:44 16:44 16:44 16:44	159 1 112 1	3,3000 3,3000 3,3200 3,3600	1 1 1 2	500 322 5 274	3.2700 3.2500 3.2400 3.2300	3.4300 3.4400 3.4700 3.4800	1998 258 730 100	1 2 1 1
DIAG	161,2000	17:00	2	161.70	-0.31 %	179	161.2000	161.3000	2	27	4 442	[+]
DIA	160.10 163.30	145.6000 177.8000	17:00 17:00 17:00 17:00	2 23 2 2	161,2000 161,2000 161,2000 161,2000	1 2 2 2	158 84 51 73	161.1000 161.0000 160.8000 160.7000	161.4000 161.6000 161.8000 161.9000	1 15 22 94	1 1 2 3
MILKILAND	1,7000	17:00	7	1.71	-0.35 %	2000	1.6860	1.7000	2993	9	15	[+]
MLK	1.67 1.71	1.5360 1.8760	15:36 15:36 15:36 15:14	11 516 46 4	1,7100 1,7100 1,7020 1,7020	1 1 2 7	1020 15 1440 7252	1.6780 1.6760 1.6740 1.6720	1.7020 1.7100 1.7140 1.7160	2980 2209 1400 10	1 1 1 1
VINDEXUS	13,9500	16:23	486	14.00	-0.36 %	876	13.9500	14.0000	166	3	39	[+]
VIN	13.95 14.05	12.6000 15.4000	16:05 15:58 15:57 15:37	5 385 275 600	13,9500 13,9500 13,9500 13,9500	2 1 3 1	1108 120 213 211	13.9000 13.8000 13.7000 13.6500	14.0500 14.1000 14.1500 14.2000	994 1739 720 241	2 7 2 4
IMCOMPANY	40,9500	16:48	100	41.10	-0.36 %	27	40.7000	41.8500	100	6	267	[+]
IMC	40.60 42.50	37.0000 45.2000	16:48 16:29 16:18 16:18	69 10 407 93	41,0000 41,5000 41,9500 41,9500	1 1 1 1	91 300 1490 25	40.0000 39.6000 39.5500 39.4000	41.9000 42.0000 42.2000 42.5000	557 12 38 185	3 1 1 1
HELIO	54,4000	09:00	2	54.40	-0.37 %	72	54.0000	54.4000	275	0	0	[+]
HEL	54.40 54.40	49.0000 59.8000	11:35 11:18 10:24 09:52	43 200 18 3	54,4000 54,4000 54,4000 54,4000	2 1 1 2	226 190 24 102	53.8000 53.6000 53.4000 53.2000	54.6000 57.0000 57.2000 57.6000	120 199 167 100	1 2 1 1
MBANK	1 201,5000	17:00	46	1,180.50	-0.37 %	41	1201.0000	1202.0000	3	16	18 663	[+]
MBK	1,180.00 1,215.00	1062.5000 1298.5000	17:00 17:00 17:00 17:00	46 32 16 32	1 201,5000 1 201,5000 1 201,5000 1 201,5000	2 2 1 1	83 504 65 68	1196.0000 1195.5000 1194.5000 1193.5000	1202.5000 1203.0000 1203.5000 1204.0000	30 183 4 244	2 2 2 2
SILVANO	5,2600	09:53	1	5.26	-0.38 %	441	4.9400	5.2600	668	0	0	[+]
SFG	5.26 5.26	4.7400 5.7800	14:57 14:57 14:29 14:29	1 99 39 61	5,2800 5,2800 4,9000 4,9000	1 1 1 1	141 408 100 5	4.9200 4.8800 4.8600 4.8300	5.2800 5.3000 5.4400 5.5400	406 386 533 850	2 1 2 1
ARCHICOM	51,8000	17:03	132	52.80	-0.38 %	243	51.6000	52.2000	22	1	40	[+]
ARH	51.60 53.00	47.6000 58.0000	17:00 17:00 16:15 16:15	18 50 1 1	51,8000 51,8000 52,2000 52,2000	1 1 2 1	100 50 150 12	51.2000 51.0000 50.8000 50.6000	53.0000 53.2000 53.6000 53.8000	16 200 34 347	1 1 1 2
CREEPYJAR	526,0000	17:00	1	522.00	-0.38 %	10	518.0000	526.0000	1	1	473	[+]
CRJ	514.00 528.00	470.0000 574.0000	17:00 17:00 17:00 17:00	2 6 12 3	526,0000 526,0000 526,0000 526,0000	8 7 11 14	40 34 52 110	516.0000 514.0000 512.0000 510.0000	528.0000 530.0000 532.0000 534.0000	59 75 23 5	3 6 4 2
MOSTALPLC	12,7500	17:00	1	12.80	-0.39 %	75	12.6500	12.7500	99	1	17	[+]
MSP	12.60 12.80	11.5500 14.0500	16:21 16:16 16:15 16:13	149 93 100 252	12,7000 12,6500 12,6000 12,6000	2 2 3 1	2348 161 1107 4	12.6000 12.5500 12.5000 12.4500	12.8000 12.9500 13.0000 13.1000	493 141 111 79	1 2 1 1
AMICA	51,5000	17:00	124	51.90	-0.39 %	226	51.0000	51.5000	121	9	476	[+]
AMC	51.00 51.90	46.7500 57.0000	17:00 17:00 17:00 17:00	100 49 50 89	51,5000 51,5000 51,5000 51,5000	4 4 8 10	101 92 910 186	50.9000 50.8000 50.7000 50.6000	51.6000 51.7000 51.8000 51.9000	1 258 157 277	1 3 4 3
NTTSYSTEM	12,1000	16:47	8	12.20	-0.41 %	538	12.1000	12.1500	70	3	42	[+]
NTT	12.00 12.20	11.0000 13.4000	16:21 16:20 15:48 15:37	32 18 780 135	12,1000 12,1500 12,1500 12,1500	2 1 1 2	486 41 1000 550	12.0000 11.8500 11.8000 11.7000	12.2000 12.3000 12.3500 12.4000	2482 981 200 290	2 2 1 2
MOBRUK	361,5000	17:00	4	363.00	-0.41 %	1	361.5000	362.0000	14	1	312	[+]
MBR	359.00 363.00	327.0000 399.0000	17:00 17:00 17:00 17:00	1 2 4 1	361,5000 361,5000 361,5000 361,5000	2 3 3 1	6 30 6 200	360.0000 359.0000 358.5000 358.0000	363.0000 363.5000 364.0000 364.5000	104 30 46 33	2 1 4 3
QNATECHNO	47,3000	16:39	30	47.90	-0.42 %	160	46.1000	47.3000	130	1	56	[+]
QNA	46.00 48.40	43.2000 52.6000	16:39 16:39 16:39 16:39	12 9 47 50	47,3000 47,3000 47,2000 47,1000	1 1 2 2	185 40 79 110	46.0000 45.8000 45.5000 45.0000	47.5000 47.6000 48.0000 48.1000	175 135 95 785	1 2 3 2
WARIMPEX	2,3200	16:42	207	2.30	-0.43 %	2916	2.3000	2.3200	26	2	5	[+]
WXF	2.30 2.32	2.0700 2.5300	16:27 15:13 14:37 14:37	1100 490 44 10	2,3200 2,3200 2,3000 2,3000	2 2 2 3	27 410 1362 2607	2.2900 2.2800 2.2700 2.2600	2.3300 2.3500 2.3600 2.3700	5067 771 273 1000	4 2 1 1
MOL	46,8000	16:47	199	47.88	-0.43 %	16	46.3600	46.9000	100	3	142	[+]
MOL	46.50 47.88	43.1000 52.6500	15:38 15:28 15:20 15:19	15 2 1 3	46,8000 46,7600 46,7000 46,5000	1 1 1 1	10 30 5 25	46.3200 46.2000 46.1200 46.1000	47.7000 47.8000 47.8800 48.0000	40 100 12 220	1 1 1 2
BIOTON	4,3200	17:00	139	4.29	-0.46 %	2500	4.3000	4.3200	461	54	232	[+]
BIO	4.27 4.34	3.8650 4.7150	16:25 16:25 16:25 14:28	159 1000 1 470	4,3350 4,3300 4,3300 4,3200	2 1 1 2	1079 109 600 1500	4.2750 4.2700 4.2650 4.2600	4.3300 4.3350 4.3400 4.3450	2200 191 2752 5	2 1 3 1
IMS	2,1000	16:41	800	2.11	-0.47 %	1313	2.0900	2.1400	410	5	12	[+]
IMS	2.09 2.14	1.9000 2.3200	16:41 16:16 16:16 16:16	100 25 15 10	2,1000 2,1050 2,1100 2,1100	1 3 1 2	100 1588 2700 306	2.0850 2.0800 2.0700 2.0650	2.1450 2.1500 2.1550 2.1600	500 10909 1640 3776	1 5 2 2
BIOCELTIX	81,5000	17:00	6	81.90	-0.49 %	98	81.1000	81.5000	87	3	229	[+]
BCX	81.00 82.00	73.8000 90.0000	16:49 16:43 16:26 16:26	14 96 16 57	81,1000 81,1000 81,6000 81,6000	6 2 1 2	299 41 4 88	81.0000 80.9000 80.7000 80.6000	81.6000 81.8000 82.0000 82.3000	60 235 102 20	1 1 1 1
KERNEL	19,3600	17:03	42	19.46	-0.51 %	24	19.3600	19.5000	370	2	36	[+]
KER	19.26 19.60	17.5200 21.4000	16:49 16:31 16:31 15:49	10 199 3 24	19,3600 19,4000 19,4000 19,4000	1 2 1 5	46 109 100 2502	19.3000 19.2400 19.2200 19.2000	19.6000 19.6200 19.6400 19.7000	9 343 1936 55	1 1 1 2
CAPTORTX	77,9000	16:37	10	77.20	-0.51 %	5	77.9000	78.0000	109	1	110	[+]
CTX	76.70 78.00	69.5000 84.9000	16:25 15:42 15:42 13:48	1 27 20 64	77,0000 77,0000 77,0000 78,0000	2 2 1 1	129 33 40 74	77.0000 76.9000 76.8000 76.7000	78.1000 78.3000 78.4000 78.6000	55 60 182 50	1 1 1 1
ARCTIC	5,8700	17:00	8	5.90	-0.51 %	1000	5.8600	5.9000	992	32	188	[+]
ATC	5.87 5.91	5.3100 6.4900	17:00 17:00 17:00 17:00	60 132 80 71	5,8700 5,8700 5,8700 5,8700	5 1 2 3	676 500 248 869	5.8500 5.8400 5.8300 5.8200	5.9200 5.9400 5.9500 5.9600	909 1183 400 478	2 4 2 1
GRODNO	18,5500	17:00	500	18.65	-0.54 %	1175	18.4500	18.5500	202	11	197	[+]
GRN	18.10 18.65	16.8000 20.5000	16:48 16:43 16:30 16:02	1 55 900 1	18,5500 18,4500 18,5500 18,4500	3 1 2 5	1717 120 219 1971	18.4000 18.3500 18.3000 18.2500	18.6000 18.6500 18.7000 18.7500	2034 1495 1324 235	6 3 3 2
COALENERG	1,9750	17:00	43	1.99	-0.55 %	750	1.9520	1.9750	142	33	63	[+]
CLE	1.82 1.99	1.7910 2.1880	15:46 15:46 15:46 15:46	1315 135 325 326	1,9750 1,9700 1,9700 1,9700	4 1 1 1	1974 1 1000 10000	1.9500 1.9400 1.9350 1.9340	1.9760 1.9770 1.9780 1.9800	1000 902 1500 1510	1 1 1 2
ALTUSTFI	3,5700	17:00	58	3.53	-0.56 %	1505	3.5200	3.5700	440	44	154	[+]
ALI	3.52 3.58	3.1800 3.8800	16:05 16:02 14:44 14:08	14 5000 10 10550	3,5600 3,5200 3,5600 3,5200	1 1 1 1	5 420 5 5	3.4200 3.3400 3.3300 3.3200	3.5800 3.5900 3.6000 3.6100	300 3059 735 279	1 2 3 1
IPOPEMA	7,0600	17:00	5	7.10	-0.56 %	15	7.0600	7.2600	99	6	45	[+]
IPE	7.06 7.28	6.4000 7.8000	17:00 16:48 16:15 16:08	10 13 140 3333	7,0600 7,2600 7,1000 7,2600	1 1 1 1	818 330 98 159	7.0200 6.9800 6.9200 6.8800	7.2800 7.3000 7.3200 7.3400	973 791 240 403	1 1 1 1
TSGAMES	95,3000	17:00	8	95.75	-0.57 %	100	94.0000	95.3000	3	14	1 332	[+]
TEN	93.50 95.75	86.2000 105.3000	17:00 17:00 17:00 17:00	11 89 10 1	95,3000 95,3000 95,3000 95,3000	1 2 3 1	19 32 140 1	93.6500 93.6000 93.5000 93.4500	95.3500 95.4000 95.5000 95.5500	900 83 280 5	1 3 3 1
PEPCO	32,0000	17:02	22441	32.90	-0.59 %	22526	32.0000	32.0200	20	1 629	52 328	[+]
PCO	31.18 33.12	29.6100 36.1900	17:01 17:00 17:00 17:00	100 5333 5316 594	32,0000 32,0000 32,0000 32,0000	3 2 2 2	456 6161 277 4245	31.9900 31.9800 31.9700 31.9600	32.0400 32.0500 32.0600 32.0700	200 3124 103 14	1 1 1 1
SKARBIEC	33,4000	16:44	5	33.40	-0.60 %	640	33.4000	33.8000	330	11	386	[+]
SKH	33.30 34.20	30.1000 36.7000	16:44 16:36 16:05 15:08	50 29 300 5032	33,4000 33,8000 34,1000 34,0000	2 2 2 1	1320 91 45 188	33.3000 33.2000 33.0000 32.8000	33.9000 34.0000 34.1000 34.2000	55 100 300 210	1 1 1 2
PGFGROUP	0,6100	17:00	9	0.61	-0.65 %	300	0.6090	0.6100	15981	44	26	[+]
PGV	0.58 0.62	0.5530 0.6750	16:49 16:49 16:49 16:49	2 2129 5992 1000	0,6100 0,5820 0,5820 0,5820	2 4 2 1	10870 17100 3111 3000	0.5800 0.5700 0.5620 0.5600	0.6180 0.6190 0.6200 0.6250	3558 300 18807 3897	1 1 4 2
MAXCOM	6,0600	16:24	1	6.10	-0.66 %	206	5.7600	5.9800	5	3	16	[+]
MXC	5.62 6.10	5.5000 6.7000	16:24 16:24 16:24 16:24	2 1 1 1	6,0000 5,9800 5,9800 5,9800	1 4 1 2	6 37 2 232	5.7200 5.7000 5.6600 5.6400	6.0600 6.0800 6.1000 6.1200	803 8 594 4	1 1 1 2
AMBRA	18,1200	17:00	40	18.20	-0.66 %	129	18.0200	18.1200	254	7	120	[+]
AMB	18.00 18.24	16.3800 20.0000	17:00 17:00 17:00 16:32	30 10 10 6	18,1200 18,1200 18,1200 18,1200	13 2 2 1	1654 232 4 100	18.0000 17.9800 17.9600 17.9400	18.1400 18.1600 18.1800 18.2000	540 2 2 360	5 1 1 3
HANDLOWY	118,2000	17:00	98	119.00	-0.67 %	122	118.2000	118.8000	4	36	4 248	[+]
BHW	117.80 120.00	107.2000 130.8000	17:00 17:00 17:00 17:00	80 305 104 15	118,2000 118,2000 118,2000 118,2000	5 3 3 3	739 106 101 77	118.0000 117.8000 117.6000 117.4000	119.0000 119.2000 119.4000 119.6000	50 1 15 56	3 1 2 3
ANSWEAR	17,8800	17:00	10	18.00	-0.67 %	46	17.8800	17.9800	1501	9	158	[+]
ANR	17.84 18.00	16.2000 19.8000	17:00 16:14 16:14 16:13	106 20 60 90	17,8800 17,8600 17,8600 17,8800	2 4 2 6	80 622 79 618	17.8600 17.8400 17.8200 17.8000	18.0000 18.1200 18.2200 18.2400	336 100 105 28	3 2 1 1
WIELTON	5,7700	16:05	362	5.81	-0.69 %	2	5.7800	5.8000	515	9	53	[+]
WLT	5.69 5.81	5.2300 6.3900	16:05 15:56 15:15 15:10	2 161 166 166	5,7700 5,7700 5,7700 5,7700	1 1 4 3	2 5 1059 15012	5.7700 5.7600 5.7500 5.7400	5.8100 5.8200 5.8300 5.8400	1694 624 271 527	6 3 4 4
TERMOREX	0,6950	15:37	1500	0.71	-0.71 %	8500	0.6950	0.7100	11751	2	1	[+]
TRR	0.70 0.71	0.6400 0.7800	14:04 14:04 11:53 09:00	119 216 50 69	0,7100 0,7100 0,7100 0,7100	4 2 1 1	1254 515 500 500	0.6900 0.6850 0.6800 0.6750	0.7150 0.7200 0.7300 0.7350	6551 500 1308 500	3 1 3 1
VRGSA	5,5000	17:00	14	5.50	-0.72 %	5	5.4800	5.5000	482	68	373	[+]
VRG	5.46 5.52	4.9500 6.0400	17:00 16:44 16:44 16:27	1 2705 1700 2741	5,5000 5,5200 5,5200 5,5200	1 1 2 1	4511 39 1010 4	5.4600 5.4200 5.4000 5.3800	5.5200 5.5400 5.5600 5.6000	8254 51 8930 2062	2 1 2 4
SANWIL	1,3250	17:00	140	1.30	-0.75 %	2066	1.3000	1.3250	860	9	11	[+]
SNW	1.30 1.33	1.1700 1.4300	14:21 14:21 10:56 09:00	363 3000 3363 20	1,3000 1,3000 1,3000 1,3000	2 6 1 6	9800 6291 1010 7293	1.2950 1.2900 1.2850 1.2800	1.3350 1.3400 1.3450 1.3500	1493 1020 180 20	1 2 1 1
AGROTON	5,1600	17:00	3	5.20	-0.77 %	3	5.0300	5.1600	10191	1	7	[+]
AGT	4.94 5.22	4.6800 5.7200	16:33 16:33 16:33 16:13	3 3 3 11	5,1000 5,1300 5,1500 5,1600	1 1 1 1	3 10 10 32	5.0100 4.9800 4.9550 4.9400	5.1800 5.2000 5.2100 5.2300	60 1222 10 196	3 1 1 2
REMAK	9,9200	16:02	6	10.00	-0.80 %	47	9.9200	10.0000	159	1	5	[+]
RMK	9.92 10.00	9.0000 11.0000	15:41 15:41 12:18 10:22	281 19 4 2	9,9800 9,9800 9,9200 9,9200	1 2 1 1	130 428 131 50	9.8800 9.8400 9.8200 9.8000	10.1000 10.3500 10.4500 10.5000	296 893 48 50	1 1 1 1
SELENAFM	47,6000	17:00	36	48.30	-0.83 %	4	47.6000	47.9000	236	1	51	[+]
SEL	47.50 48.30	43.5000 53.0000	17:00 17:00 16:30 16:30	12 38 9 6	47,6000 47,6000 47,9000 47,8000	4 3 2 2	198 62 3 6	47.5000 47.4000 47.3000 47.2000	48.1000 48.4000 48.5000 48.8000	100 23 415 100	1 2 1 1
DATAWALK	116,0000	17:00	2	117.20	-0.85 %	596	116.0000	117.0000	24	12	1 458	[+]
DAT	114.20 118.60	105.6000 128.8000	17:00 17:00 17:00 17:00	3 10 8 20	116,0000 116,0000 116,0000 116,0000	2 4 1 7	122 93 1 575	115.8000 115.6000 115.2000 115.0000	117.8000 118.6000 119.6000 120.0000	885 173 2 172	3 2 1 4
MARVIPOL	9,3000	17:00	15	9.38	-0.85 %	42	9.1600	9.3000	358	16	144	[+]
MVP	9.02 9.38	8.4600 10.3000	16:46 16:46 16:39 16:39	48 2 25 91	9,1600 9,1800 9,2000 9,2000	1 5 2 3	527 1753 1134 122	9.1400 9.1200 9.1000 9.0800	9.3400 9.3600 9.3800 9.4000	737 661 495 398	2 3 3 4
CDPROJEKT	255,0000	17:00	64	255.00	-0.86 %	6622	255.0000	256.2000	1	309	78 453	[+]
CDR	249.30 257.60	229.5000 280.5000	17:00 17:00 17:00 17:00	62 9 63 85	255,0000 255,0000 255,0000 255,0000	5 2 3 2	641 71 336 545	254.9000 254.8000 254.7000 254.6000	256.5000 256.6000 256.7000 257.0000	15 129 449 273	1 2 2 6
SEKO	11,1000	16:39	187	11.25	-0.89 %	402	11.1000	11.3500	316	6	69	[+]
SEK	11.10 11.50	10.1500 12.3500	16:20 16:12 16:02 15:44	4 1 90 169	11,3500 11,3500 11,1000 11,1500	1 1 5 1	25 500 872 500	11.0500 11.0000 10.9000 10.8500	11.4000 11.4500 11.5000 11.5500	1503 767 7306 501	4 4 11 2
INGBSK	401,2000	17:00	27	404.80	-0.89 %	35	401.0000	401.2000	38	9	3 554	[+]
ING	400.00 408.00	364.4000 445.2000	17:00 17:00 17:00 17:00	38 8 9 11	401,2000 401,2000 401,2000 401,2000	1 4 2 1	35 437 7 32	400.4000 400.0000 399.8000 399.4000	401.6000 401.8000 402.0000 402.4000	13 65 36 3	1 1 1 1
KGHM	323,2500	17:04	235	323.20	-0.90 %	48	323.2000	323.2500	2320	856	274 984	[+]
KGH	316.25 325.15	290.9000 355.5000	17:04 17:03 17:00 17:00	35 10 100 55	323,2500 323,2500 323,2500 323,2500	2 1 2 2	1200 9 58 45	323.0500 323.0000 322.8000 322.7500	323.3500 323.4000 323.4500 323.5000	418 35 1 256	1 2 1 1
PGE	10,2100	17:02	1000	10.31	-0.92 %	2648	10.2050	10.2100	27619	1 387	14 181	[+]
PGE	10.16 10.33	9.2760 11.3350	17:01 17:00 17:00 17:00	1 10085 4817 98	10,2100 10,2100 10,2100 10,2100	6 2 3 2	15570 841 1440 320	10.2000 10.1950 10.1900 10.1850	10.2650 10.2850 10.2900 10.2950	1000 402 4829 102	1 2 5 2
ZREMB	9,5500	17:00	15	9.64	-0.93 %	985	9.5500	9.6600	269	13	122	[+]
ZRE	9.40 9.66	8.6800 10.6000	16:49 16:49 16:46 16:41	41 359 10 150	9,6600 9,6600 9,6600 9,6600	2 1 2 2	1132 2 302 162	9.5000 9.4800 9.4600 9.4500	9.7600 9.7800 9.7900 9.8000	210 210 284 154	1 1 1 1
KRAKCHEM	0,3170	16:21	1	0.32	-0.94 %	16870	0.3060	0.3170	2997	118	36	[+]
KCH	0.30 0.33	0.2920 0.3560	16:17 15:31 15:15 15:11	269 1 416 100	0,3060 0,3170 0,3100 0,3100	2 6 3 1	25000 23297 16037 4499	0.3050 0.3000 0.2900 0.2850	0.3180 0.3190 0.3220 0.3230	4500 4893 4755 5338	1 1 2 1
VOXEL	95,0000	17:00	45	96.20	-0.94 %	5	95.0000	95.5000	8	7	676	[+]
VOX	94.00 96.90	86.6000 105.8000	17:00 16:46 16:46 16:46	8 3 6 2	95,0000 95,5000 95,5000 95,5000	1 1 1 3	20 20 100 370	94.8000 94.3000 94.2000 94.1000	95.6000 95.7000 95.8000 95.9000	5 55 6 20	1 2 2 1
NTCAPITAL	0,6100	14:57	326	0.61	-0.97 %	500	0.5840	0.6100	2174	0	0	[+]
NTC	0.61 0.61	0.5500 0.6700	15:17 15:17 15:01 14:59	954 185 141 1	0,6160 0,6160 0,6160 0,6160	1 1 1 1	2217 1654 500 340	0.5820 0.5800 0.5760 0.5740	0.6160 0.6180 0.6200 0.6360	9050 5500 11689 1010	3 2 4 1
YARRL	6,1200	16:00	16	6.16	-0.97 %	160	6.0200	6.1200	64	2	11	[+]
YRL	6.00 6.18	5.5600 6.7600	15:52 13:26 12:20 12:20	1214 50 10 60	6,1200 6,1200 6,1200 6,1200	2 3 5 1	623 180 430 280	6.0000 5.9600 5.9200 5.9000	6.1600 6.2000 6.2200 6.2400	320 160 60 205	3 2 1 4
MUZA	9,9000	14:21	427	9.80	-1.00 %	956	9.6000	10.0000	750	3	32	[+]
MZA	9.80 10.00	8.8500 10.7000	14:21 11:09 11:07 09:36	100 62 70 129	10,0000 10,0000 10,0000 10,0000	1 1 1 3	500 1000 500 1002	9.5000 9.2000 9.1500 8.7500	10.2000 10.3000 10.4000 10.5000	438 500 800 526	1 1 1 1
PLAZACNTR	1,5640	17:00	35	1.57	-1.01 %	411	1.5340	1.5640	9264	9	14	[+]
PLZ	1.54 1.59	1.4140 1.7260	17:00 17:00 15:29 14:21	38 222 535 49	1,5640 1,5640 1,5420 1,5600	1 1 1 3	2028 250 533 1881	1.5320 1.5100 1.5020 1.5000	1.5760 1.5780 1.5800 1.5900	222 222 222 411	1 1 1 1
SCPFL	115,0000	16:49	1	115.00	-1.03 %	33	114.6000	115.0000	32	1	130	[+]
SCP	113.60 116.60	103.6000 126.4000	16:49 16:49 16:49 16:45	4 9 1 1	115,0000 114,6000 114,6000 115,0000	2 1 2 1	857 66 97 110	113.6000 113.2000 113.0000 112.8000	115.2000 115.8000 116.0000 116.2000	157 25 254 25	2 1 3 1
MLSYSTEM	15,1600	16:46	5	15.20	-1.04 %	473	15.0200	15.1600	548	10	144	[+]
MLS	15.00 15.44	13.6800 16.7200	16:33 16:33 16:26 16:20	293 38 2 50	15,1600 15,0800 15,0800 15,0800	6 2 1 4	2167 11 10 3731	15.0000 14.9800 14.9600 14.9000	15.1800 15.2000 15.2800 15.3400	667 385 2 250	1 1 1 1
BORYSZEW	4,7500	17:00	8	4.77	-1.04 %	2	4.7500	4.7950	1933	62	294	[+]
BRS	4.70 4.80	4.2900 5.2400	17:00 17:00 16:49 16:49	6 1 6 67	4,7500 4,7500 4,7700 4,7950	1 2 2 2	504 510 604 4000	4.7400 4.7350 4.7300 4.7200	4.8000 4.8100 4.8150 4.8200	3222 1000 1 3824	5 1 1 4
HYDROTOR	13,9500	14:16	2	14.10	-1.06 %	255	13.9500	14.2000	529	0	6	[+]
HDR	13.95 14.20	12.7000 15.5000	13:11 12:45 09:00 09:00	234 200 3 1	14,1000 14,2000 14,1000 14,1000	5 1 1 1	851 50 300 105	13.9000 13.8500 13.8000 13.7500	14.9500 15.0000 15.2000 15.6000	50 2 323 255	1 1 2 1
BIGCHEESE	4,6000	16:33	1180	4.65	-1.08 %	1700	4.6000	4.6900	399	8	35	[+]
BCS	4.52 4.70	4.1850 5.1100	16:31 16:16 15:19 15:11	500 10 70 15	4,6000 4,6000 4,5900 4,5400	1 1 1 1	150 1000 222 3	4.5500 4.5400 4.5350 4.5300	4.6950 4.7000 4.7100 4.7200	1070 435 367 946	1 2 1 1
KCI	0,9180	16:33	6	0.91	-1.08 %	990	0.9140	0.9180	4988	19	17	[+]
KCI	0.91 0.93	0.8240 1.0050	16:24 15:28 11:21 09:50	3 7 6 5000	0,9140 0,9140 0,9260 0,9080	1 1 2 1	583 5000 8060 5000	0.9080 0.9060 0.9040 0.9020	0.9200 0.9280 0.9300 0.9360	5291 9732 1936 6178	1 4 1 1
WITTCHEN	15,8000	16:48	180	15.98	-1.13 %	3	15.8000	15.8200	1	7	104	[+]
WTN	15.72 16.14	14.3900 17.5700	16:47 16:41 16:40 16:34	17 1 12 70	15,8000 15,8000 15,8000 15,8000	2 1 3 2	11 38 501 102	15.7300 15.7200 15.7100 15.7000	15.8500 15.8600 15.9600 15.9700	16 1 13 1350	1 1 1 3
ELKOP	1,7200	15:31	1	1.66	-1.15 %	2	1.6600	1.7200	503	1	2	[+]
EKP	1.65 1.72	1.4950 1.8250	15:31 15:31 15:09 15:09	1 1 124 2	1,6950 1,6950 1,6500 1,6500	2 1 1 1	1998 1016 1000 102	1.6550 1.6500 1.6300 1.6200	1.7400 1.7450 1.7500 1.7550	590 2 16003 6	1 1 3 3
BLOOBER	25,1500	17:02	100	25.50	-1.18 %	317	25.1000	25.2000	220	7	180	[+]
BLO	25.10 25.55	22.9500 28.0500	17:01 17:00 17:00 17:00	310 310 200 300	25,1500 25,1500 25,1500 25,1500	2 2 2 3	166 166 1066 346	25.0500 25.0000 24.9500 24.9000	25.2500 25.3000 25.3500 25.4500	2 1 2 361	1 1 1 3
TRAKCJA	3,7550	17:00	10	3.75	-1.18 %	200	3.7200	3.7550	874	116	430	[+]
TRK	3.66 3.78	3.3750 4.1250	17:00 16:48 16:48 16:48	250 1 415 1584	3,7550 3,7550 3,7450 3,7450	1 2 1 2	20 720 1 9645	3.7150 3.7100 3.7050 3.7000	3.7650 3.7700 3.7750 3.7800	500 2825 500 3721	1 1 1 3
PANOVA	15,7000	11:59	34	15.90	-1.26 %	111	15.6000	15.8000	43	4	67	[+]
NVA	15.35 16.00	14.3500 17.4500	11:53 11:04 09:28 09:19	91 1 124 100	15,7000 15,6500 15,6500 15,3500	1 1 1 3	300 400 125 522	15.5500 15.5000 15.4000 15.3500	15.8500 15.9000 15.9500 16.0000	111 289 199 715	1 2 1 3
PCCROKITA	70,0000	17:00	142	69.90	-1.27 %	289	69.6000	70.0000	400	17	1 159	[+]
PCR	68.20 70.10	63.0000 76.8000	17:00 16:49 16:13 16:13	858 61 5000 176	70,0000 70,0000 70,0000 70,0000	1 1 1 3	163 10 204 102	69.5000 69.3000 69.2000 69.1000	70.1000 70.2000 70.3000 70.4000	99 57 55 177	3 3 3 2
AIRWAY	0,3000	15:47	66	0.30	-1.32 %	10000	0.2990	0.3000	12434	208	63	[+]
AWM	0.29 0.30	0.2740 0.3340	15:16 15:16 14:46 14:45	7180 470 12000 7500	0,3000 0,2995 0,3000 0,3000	2 1 1 1	10530 262 400 264	0.2980 0.2970 0.2965 0.2955	0.3040 0.3050 0.3070 0.3085	31706 62916 1010 5000	1 2 1 1
PKPCARGO	15,0900	17:00	208	15.30	-1.37 %	2	15.0400	15.0900	67	58	872	[+]
PKP	14.90 15.30	13.7700 16.8300	17:00 17:00 17:00 17:00	46 64 489 200	15,0900 15,0900 15,0900 15,0900	1 4 2 3	100 4154 2615 41	15.0200 15.0000 14.9800 14.9500	15.1000 15.1200 15.1600 15.1700	12379 95 9981 1	3 1 2 1
GAMEOPS	14,3000	15:36	1	14.50	-1.38 %	135	14.2000	14.3000	34	0	7	[+]
GOP	14.30 14.50	13.0500 15.9500	15:30 13:43 13:43 12:50	126 25 14 18	14,3000 14,3000 14,3000 14,3000	1 1 3 2	135 65 688 295	14.1500 14.1000 14.0000 13.8000	14.5000 14.5500 14.7000 14.8000	453 501 972 336	5 2 2 3
ACAUTOGAZ	21,4000	15:50	6	21.60	-1.38 %	194	21.4000	21.6000	420	1	11	[+]
ACG	21.40 21.70	19.4500 23.7000	15:25 15:25 12:19 11:04	1 4 1 281	21,6000 21,6000 21,4000 21,4000	4 3 3 11	199 177 251 1170	21.3000 21.2000 21.1000 21.0000	21.7000 22.0000 22.3000 22.4000	458 190 76 42	4 4 1 1
DGA	26,5000	16:15	1	26.50	-1.49 %	2	26.0000	26.5000	107	0	0	[+]
DGA	26.50 26.50	23.9000 29.1000	16:15 15:50 15:50 15:50	1 1 1 1	26,5000 26,5000 26,5000 26,5000	1 1 1 1	298 120 14 55	25.2000 24.0000 23.8000 23.6000	26.9000 27.0000 28.0000 28.6000	59 313 200 60	1 2 1 1
AILLERON	17,0400	17:00	1	17.30	-1.50 %	491	16.9600	17.0400	20	1	23	[+]
ALL	16.94 17.30	15.5800 19.0200	16:48 16:48 16:18 16:13	21 79 10 28	16,9600 17,0200 17,0200 17,0400	1 1 1 2	155 23 12 55	16.9400 16.9200 16.9000 16.8800	17.0600 17.0800 17.1000 17.1600	132 73 130 4	3 1 3 1
EUROTEL	23,0000	17:00	82	23.60	-1.50 %	420	22.8000	23.0000	51	2	56	[+]
ETL	22.55 23.60	21.2500 25.9500	17:00 16:33 16:21 16:13	18 70 95 109	23,0000 22,8000 22,7000 22,6000	1 1 1 2	300 80 141 27	22.7500 22.7000 22.6000 22.5500	23.2500 23.3000 23.5000 23.6000	93 120 100 336	1 1 1 3
TESGAS	1,9400	16:33	1	1.97	-1.52 %	255	1.9050	1.9400	1032	4	7	[+]
TSG	1.91 1.97	1.7750 2.1600	16:27 16:27 14:05 12:58	445 680 500 1	1,9050 1,9050 1,9400 1,9400	3 5 4 1	917 1094 1402 500	1.9000 1.8950 1.8900 1.8850	1.9600 1.9650 1.9700 1.9750	1350 891 9232 1650	1 1 1 1
HARPER	5,0200	17:00	100	5.16	-1.57 %	1724	5.0200	5.0800	3	1	7	[+]
HRP	5.00 5.16	4.6500 5.6600	16:22 16:22 12:32 12:32	299 1 10 10	5,0200 5,0200 5,0000 5,0000	1 1 2 2	153 9 409 510	5.0000 4.9900 4.9800 4.9700	5.1000 5.1200 5.1600 5.1800	8227 200 114 353	3 1 1 2
TALEX	18,4000	15:50	100	18.70	-1.60 %	3	18.2000	18.7000	173	0	4	[+]
TLX	18.40 18.70	16.9000 20.4000	12:49 10:46 10:17 09:38	100 10 2 2	18,7000 18,7000 18,7000 18,7000	1 1 1 2	395 262 1 2	18.1000 18.0000 17.7000 17.5000	18.8000 19.0000 19.8000 19.9000	456 110 30 17	1 1 1 1
LPP	20 820,0000	17:01	8	21,160.00	-1.61 %	46	20800.0000	20820.0000	326	3	67 554	[+]
LPP	20,800.00 21,220.00	19050.0000 23260.0000	17:00 17:00 17:00 17:00	17 2 4 15	20 820,0000 20 820,0000 20 820,0000 20 820,0000	4 5 4 1	17 34 13 3	20780.0000 20760.0000 20740.0000 20720.0000	21040.0000 21080.0000 21100.0000 21120.0000	1 1 21 41	1 1 3 3
GENOMTEC	5,9900	17:00	1354	6.22	-1.64 %	700	5.8900	5.9900	3950	130	773	[+]
GMT	5.79 6.37	5.6000 6.8400	17:00 16:44 16:44 16:44	10 961 795 2457	5,9900 6,0000 5,9300 5,9200	1 1 2 1	1014 20000 4100 2000	5.8700 5.8400 5.7900 5.7800	6.0200 6.0400 6.1400 6.1500	3850 800 200 385	1 1 1 1
GPW	79,7000	17:00	1	81.00	-1.67 %	11	79.6500	79.7000	424	125	9 935	[+]
GPW	79.15 81.00	72.9000 89.1000	17:00 17:00 17:00 17:00	1 1 42 1	79,7000 79,7000 79,7000 79,7000	2 2 2 4	2 3 200 7	79.6000 79.4500 79.4000 79.2500	80.0000 80.0500 80.1500 80.2500	481 761 761 925	3 1 1 3
ATLANTAPL	17,7000	14:53	10	18.00	-1.67 %	188	17.7000	18.0000	1104	0	1	[+]
ATP	17.70 18.00	16.2000 19.8000	12:44 09:46 09:46 09:12	3 58 12 1	17,7000 17,7000 17,7500 18,0000	2 1 5 2	108 10 158 4	17.6500 17.6000 17.5000 17.4500	18.1000 18.2000 18.4500 18.6500	56 200 47 54	1 1 1 1
NANOGROUP	2,3300	16:43	387	2.34	-1.69 %	383	2.3300	2.3700	831	11	26	[+]
NNG	2.32 2.41	2.1100 2.5700	16:43 15:51 14:49 14:49	550 500 900 900	2,3600 2,3750 2,3800 2,3300	3 2 2 2	648 882 580 601	2.3250 2.3200 2.3150 2.3050	2.3750 2.3800 2.4000 2.4100	1249 1843 11949 532	2 1 5 1
MCI	28,2000	15:09	10	28.80	-1.74 %	168	28.2000	28.4000	332	2	65	[+]
MCI	28.20 28.80	26.0000 31.6000	13:15 13:15 12:51 12:44	1 7 15 50	28,4000 28,4000 28,2000 28,2000	1 3 2 1	500 599 700 130	28.1000 28.0000 27.9000 27.8000	28.5000 28.6000 28.7000 28.8000	32 280 500 202	2 3 1 2
RAWLPLUG	14,1000	17:00	33	14.50	-1.74 %	426	14.1000	14.4500	198	3	47	[+]
RWL	14.10 14.50	13.0500 15.9500	17:00 16:00 13:26 13:26	1 2 196 24	14,1000 14,4500 14,1000 14,1000	1 1 1 1	3 300 300 3	14.0500 13.9500 13.8500 13.4000	14.5000 14.7500 14.8000 14.9500	1561 101 1169 101	1 1 5 1
CORMAY	0,5600	17:00	134	0.57	-1.75 %	434	0.5540	0.5600	3366	47	26	[+]
CRM	0.54 0.57	0.5120 0.6240	17:00 17:00 16:39 16:25	16 19 45 54	0,5600 0,5600 0,5580 0,5540	1 1 1 1	20 20 20 20	0.5520 0.5500 0.5480 0.5460	0.5620 0.5640 0.5680 0.5700	2585 12815 3498 2716	1 2 1 3
INSTALKRK	37,3000	16:24	41	37.70	-1.84 %	10	37.3000	37.6000	92	1	41	[+]
INK	37.30 37.70	34.0000 41.4000	16:24 16:24 16:19 16:19	5 56 44 36	37,3000 37,3000 37,3000 37,3000	1 1 3 3	200 250 168 51	37.2000 37.1000 37.0000 36.9000	37.7000 38.0000 38.2000 38.4000	200 60 113 54	1 1 2 1
ADIUVO	0,5300	13:28	2422	0.55	-1.85 %	1700	0.5320	0.5480	2900	7	3	[+]
ADV	0.53 0.55	0.4950 0.6040	13:28 13:28 13:28 11:53	20 4030 9 19	0,5340 0,5340 0,5400 0,5400	4 1 1 1	12198 300 15277 3053	0.5300 0.5280 0.5260 0.5240	0.5500 0.5560 0.5580 0.5600	7064 3000 2878 1021	4 1 1 1
BOWIM	8,2400	17:00	150	8.18	-1.90 %	180	8.0600	8.2400	1593	14	110	[+]
BOW	8.00 8.38	7.3800 8.9800	17:00 17:00 16:46 16:32	26 140 10 10	8,2400 8,2400 8,2000 8,2400	1 1 10 3	389 200 3263 1360	8.0400 8.0200 8.0000 7.9800	8.2800 8.3000 8.3200 8.3600	450 500 416 160	1 1 1 1
PTWP	126,0000	15:36	25	130.00	-1.95 %	30	126.5000	127.5000	8	0	14	[+]
PTW	126.00 130.00	117.0000 143.0000	15:36 15:36 15:36 13:22	8 25 4 1	126,0000 126,0000 127,0000 127,5000	2 1 3 4	76 25 29 46	126.0000 125.5000 125.0000 121.0000	130.0000 130.5000 131.5000 132.5000	61 70 391 244	2 2 1 1
UNICREDIT	303,9000	09:31	5	300.00	-1.97 %	13	296.0000	312.0000	4	0	33	[+]
UCG	300.00 303.90	270.0000 330.0000	09:16 09:09 09:00 09:00	20 20 40 26	302,7000 303,5500 300,0000 300,0000	1 0 0 0	60 0 0 0	26.0000 0.0000 0.0000 0.0000	313.0000 320.0000 330.0000 334.0000	5 1 136 1	1 1 3 1
PCCEXOL	1,9800	17:00	233	2.00	-1.98 %	2435	1.9600	1.9800	667	55	108	[+]
PCX	1.95 2.02	1.8000 2.2000	17:00 17:00 17:00 17:00	100 367 33 880	1,9800 1,9800 1,9800 1,9800	2 12 3 5	5246 6672 1746 1492	1.9550 1.9500 1.9450 1.9400	1.9850 1.9900 1.9950 2.0000	1793 2400 1200 9893	4 6 2 7
JWWINVEST	2,8600	12:59	260	2.92	-2.05 %	670	2.8600	2.8900	2	1	3	[+]
JWW	2.86 2.92	2.6300 3.2100	12:59 12:59 12:59 12:58	200 1 1 170	2,8700 2,8700 2,8700 2,8800	1 1 1 3	2000 175 200 1204	2.8500 2.8400 2.8200 2.8100	2.9000 2.9400 2.9500 2.9700	400 600 700 97	1 2 2 1
STALPROFI	9,4000	17:03	135	9.62	-2.08 %	296	9.4000	9.4200	211	15	141	[+]
STF	9.28 9.64	8.6600 10.5500	17:03 17:01 17:01 17:01	69 67 100 53	9,4000 9,4000 9,4000 9,4000	3 2 2 1	768 360 254 520	9.3200 9.3000 9.2800 9.2600	9.4400 9.4600 9.4800 9.5000	500 287 500 66	1 2 1 1
INC SA	1,6000	16:08	500	1.61	-2.14 %	1451	1.5950	1.6000	500	9	14	[+]
INC	1.60 1.61	1.4500 1.7700	16:07 16:06 16:04 16:03	500 500 500 500	1,6000 1,6000 1,6000 1,6000	5 1 1 2	2717 7 30 907	1.5900 1.5850 1.5600 1.5500	1.6200 1.6300 1.6450 1.6500	2001 2126 5000 4959	1 1 1 2
PKNORLEN	142,3200	17:04	200	145.40	-2.17 %	2880	142.3000	142.8000	400	839	119 841	[+]
PKN	142.32 145.40	130.8600 159.9400	17:04 17:04 17:03 17:03	50 50 100 100	142,3200 142,3200 142,3200 142,3200	2 2 1 4	516 2832 20 1502	142.2800 142.2400 142.2200 142.2000	142.8600 142.8800 142.9000 142.9200	2593 286 2089 80	1 1 3 1
BBIDEVNFI	5,3600	16:15	1	5.36	-2.19 %	280	5.3600	5.4800	976	0	0	[+]
BBD	5.36 5.36	4.8300 5.8800	15:28 13:03 12:55 12:26	1 15 2 1	5,3600 5,3600 5,3600 5,3600	3 3 1 2	621 856 1250 1001	5.3400 5.3200 5.3000 5.2800	5.5000 5.5200 5.5400 5.5600	308 549 1000 866	1 1 1 2
KRVITAMIN	12,9000	16:22	2	12.90	-2.27 %	228	12.7000	12.9000	48	0	0	[+]
KVT	12.90 12.90	11.6500 14.1500	10:46 16:32 16:32 16:23	30 1 1 1	13,0500 13,2000 12,9500 12,7000	1 2 1 1	1 2 3 5	12.5500 12.4500 12.4000 12.1000	13.2000 13.2500 13.3000 13.3500	188 155 3 57	3 3 1 2
BIOMAXIMA	10,9600	16:49	4	11.00	-2.32 %	12	10.8800	10.9000	91	7	79	[+]
BMX	10.80 11.02	9.9000 12.1000	16:42 16:42 16:42 16:31	91 1 58 42	10,8000 10,8000 10,8000 10,8000	2 1 1 1	14 166 93 100	10.8000 10.7800 10.7600 10.7200	10.9600 10.9800 11.0000 11.0600	187 184 2010 1000	1 3 2 1
TATRY MOUNTAIN	81,5000	09:25	5	81.50	-2.40 %	15	82.0000	87.5000	70	0	0	[+]
TMR	81.50 81.50	73.5000 89.5000	11:45 11:41 11:39 10:15	30 4 1 2	83,5000 83,5000 83,5000 83,5000	2 2 1 1	3 22 20 7	81.5000 81.0000 80.5000 80.0000	88.0000 88.5000 89.0000 89.5000	111 50 99 24	1 1 1 1
KSGAGRO	3,6600	17:00	285	3.79	-2.40 %	179	3.6600	3.7900	2	2	6	[+]
KSG	3.66 3.80	3.4150 4.1650	17:00 17:00 17:00 17:00	5 1000 5 5	3,6600 3,6600 3,6600 3,6600	2 1 2 2	1700 5 1005 22	3.6500 3.6450 3.6200 3.6050	3.7950 3.8000 3.8400 3.8800	835 8979 10 5	2 3 1 1
LIBET	1,3350	16:38	4000	1.37	-2.55 %	969	1.3350	1.3750	1532	20	26	[+]
LBT	1.33 1.37	1.2350 1.5050	16:08 15:48 10:17 09:00	5000 10000 637 10	1,3300 1,3300 1,3700 1,3700	1 2 1 3	15000 3300 1 3742	1.3300 1.3200 1.3100 1.3050	1.3850 1.4000 1.4050 1.4150	8000 202 712 335	1 2 1 1
BETACOM	5,3000	12:39	54	5.44	-2.57 %	600	5.3200	5.4400	886	0	1	[+]
BCM	5.30 5.44	4.9000 5.9800	12:39 09:00 13:08 09:00	46 5 250 260	5,3000 5,4400 5,4400 5,4200	1 1 1 1	946 1550 155 260	5.3000 5.2800 5.2400 5.1400	5.4600 5.5000 5.6000 5.6600	1616 4488 2695 41	1 2 3 1
EQUNICO	1,1350	15:57	100	1.11	-2.58 %	1285	1.1200	1.1350	615	57	63	[+]
EQU	1.10 1.16	0.9960 1.2150	15:50 10:45 10:36 10:05	18 85 100 697	1,1200 1,1350 1,1350 1,1200	1 1 4 1	697 2000 12556 1500	1.1100 1.1050 1.1000 1.0850	1.1500 1.1650 1.1700 1.1750	3000 10972 2250 1400	1 2 2 1
UNIBEP	13,7200	17:00	5	14.04	-2.70 %	161	13.7200	13.8600	484	11	147	[+]
UNI	13.60 14.04	12.6400 15.4400	16:49 16:49 16:49 16:49	4 370 388 88	13,7200 13,7200 13,7200 13,7400	5 2 2 2	5178 41 504 165	13.7000 13.6600 13.6400 13.6200	13.9000 13.9200 13.9400 13.9600	544 4 4 225	1 2 2 2
URTESTE	43,0000	16:33	5	43.00	-2.71 %	16	42.2000	43.9000	5	0	1	[+]
URT	42.30 43.00	38.7000 47.3000	16:33 16:05 16:05 15:09	2 5 1 5	43,0000 42,3000 42,4000 43,0000	1 3 1 1	5 72 50 1	42.1000 42.0000 41.8000 41.7000	44.0000 44.2000 44.3000 44.4000	15 9 14 30	1 1 2 1
DEKPOL	71,4000	17:00	9	72.80	-2.72 %	147	71.4000	72.6000	21	2	141	[+]
DEK	71.40 73.00	65.6000 80.0000	17:00 16:39 16:39 16:39	11 3 97 75	71,4000 71,4000 71,4000 71,4000	3 5 2 3	65 87 17 47	71.0000 70.8000 70.6000 70.4000	73.0000 73.4000 73.6000 73.8000	144 192 104 124	2 4 2 3
11B	150,2000	17:04	25	158.00	-2.78 %	18	150.2000	151.0000	30	6	905	[+]
11B	150.10 158.80	142.2000 173.8000	17:01 17:00 17:00 17:00	7 16 6 1	150,2000 150,2000 150,2000 150,2000	1 10 1 1	20 212 6 20	150.1000 150.0000 149.9000 149.6000	152.0000 153.0000 153.5000 153.7000	35 75 20 11	1 1 1 1
DINOPL	31,5700	17:00	1963	32.60	-2.80 %	18841	31.5700	31.7000	20	3 888	123 823	[+]
DNP	31.51 32.69	29.3400 35.8600	17:00 17:00 17:00 17:00	899 187 843 100	31,5700 31,5700 31,5700 31,5700	4 9 4 3	899 10628 3922 1973	31.5600 31.5500 31.5400 31.5300	31.7400 31.7500 31.7800 31.8000	16 2300 3 382	1 1 1 4
OTLOG	12,9200	15:26	10	12.90	-2.86 %	90	12.9200	13.2400	81	0	5	[+]
OTS	12.90 12.96	11.6200 14.1800	14:24 14:24 13:07 11:43	10 100 20 10	12,9000 12,9600 12,9000 12,9000	1 4 2 7	4 404 433 342	12.9000 12.8800 12.8600 12.8400	13.2600 13.3000 13.3200 13.3400	199 537 500 2	1 1 1 1
CIGAMES	3,0000	17:00	440	3.10	-2.91 %	105	2.9900	3.0000	1545	285	875	[+]
CIG	2.99 3.15	2.7900 3.4100	17:00 17:00 17:00 17:00	823 987 250 33	3,0000 3,0000 3,0000 3,0000	2 6 10 4	6000 13410 17175 2579	2.9850 2.9800 2.9700 2.9600	3.0050 3.0200 3.0300 3.0400	450 9000 1012 12	1 2 2 1
MFO	32,8000	16:32	15	32.30	-2.96 %	62	32.2000	32.8000	22	1	43	[+]
MFO	32.20 33.30	29.1000 35.5000	16:21 15:59 15:32 15:27	13 3 50 97	32,8000 32,9000 32,8000 32,8000	1 1 3 1	500 101 367 58	32.0000 31.9000 31.8000 31.6000	32.9000 33.4000 33.6000 33.8000	333 5 8 170	2 1 1 3
ASBIS	68,9000	17:04	200	71.90	-2.96 %	295	68.9000	69.0000	8000	210	14 749	[+]
ASB	68.70 71.90	64.7500 79.0500	17:02 17:01 17:00 17:00	25 40 100 35	68,9000 68,9000 68,9000 68,9000	1 1 3 6	1 30 18 485	68.8000 68.7500 68.7000 68.6500	69.2000 69.3500 69.4500 69.5000	80 2546 1069 617	1 1 3 3
IFIRMA	27,5500	17:00	1	28.45	-3.16 %	99	27.5500	27.8500	3	3	87	[+]
IFI	27.35 28.45	25.6500 31.2500	16:26 16:26 16:26 16:11	2 5 1 1	27,5000 27,5000 27,5000 28,0000	1 2 4 2	8 31 1113 263	27.5000 27.4500 27.4000 27.3500	27.9000 27.9500 28.0000 28.0500	354 20 69 10	3 1 1 1
MEXPOLSKA	3,6700	17:00	2	3.79	-3.17 %	1340	3.5800	3.6700	698	1	3	[+]
MEX	3.57 3.79	3.4200 4.1600	15:38 15:23 15:23 15:23	500 7 3 10	3,6500 3,5800 3,6000 3,6000	1 3 2 6	3 235 295 1181	3.5600 3.5500 3.5300 3.5200	3.7000 3.7500 3.7900 3.8000	10 1200 559 318	1 2 2 4
ONDE	8,5000	16:49	23	8.78	-3.19 %	496	8.5000	8.5400	4208	20	172	[+]
OND	8.20 8.80	7.9100 9.6500	16:48 16:48 16:48 16:48	67 40 5 87	8,5000 8,5000 8,5200 8,5200	2 1 3 1	158 3 650 3	8.4700 8.4600 8.4000 8.3800	8.6000 8.6700 8.7000 8.7700	30763 1000 1400 1284	3 1 3 3
ATENDE	3,0000	17:02	800	3.10	-3.23 %	4685	2.9800	3.0000	1462	91	276	[+]
ATD	2.97 3.21	2.7900 3.4100	17:01 17:00 16:28 16:23	400 333 2000 1500	3,0000 3,0000 3,0000 2,9800	5 4 3 2	6353 1010 5700 1500	2.9700 2.9600 2.9500 2.9400	3.0400 3.0700 3.1000 3.1200	2 700 2119 2632	2 1 1 2
APSENERGY	4,3600	17:00	30	4.60	-3.54 %	183	4.2200	4.3600	300	63	283	[+]
APE	4.24 4.78	4.1400 5.0600	16:49 16:48 16:48 16:47	55 48 1 104	4,2400 4,3700 4,3700 4,2400	1 1 1 4	1000 880 2 4103	4.2000 4.1500 4.1400 4.1000	4.3700 4.3900 4.4000 4.4400	812 395 1000 696	1 1 1 1
NEPTIS	14,6000	16:30	7	15.10	-3.95 %	19	14.6000	15.0000	12	0	6	[+]
YAN	14.60 15.10	13.6000 16.6000	16:30 16:30 16:30 16:30	1 10 1 1	14,6000 14,7000 14,7000 14,7000	5 2 1 2	757 6 1 3	14.5000 14.4000 14.3000 14.2000	15.2000 15.3000 15.4000 15.5000	791 942 470 674	2 5 1 3
DADELO	74,8000	17:03	22	77.10	-4.10 %	425	74.8000	74.8000	423	14	1 037	[+]
DAD	74.20 77.70	69.4000 84.8000	17:03 17:03 17:01 17:00	20 35 99 24	74,8000 74,8000 74,8000 74,8000	1 1 3 1	345 300 105 250	74.6000 74.3000 74.2000 74.1000	75.0000 75.3000 75.5000 75.8000	3000 50 7 100	1 1 1 3
VIVID	0,6200	17:04	6000	0.64	-4.32 %	3590	0.6200	0.6250	1919	123	75	[+]
VVD	0.60 0.64	0.5760 0.7040	16:49 16:49 16:49 16:48	112 3 1385 4557	0,6200 0,6210 0,6210 0,6210	1 1 2 1	44 1173 10020 20	0.6160 0.6150 0.6140 0.6120	0.6270 0.6300 0.6350 0.6390	20 40 20 40	1 2 1 1
MODIVO	77,0600	17:00	99	80.78	-4.61 %	6436	77.0600	77.8000	1	560	43 654	[+]
MDV	77.00 80.78	72.7200 88.8400	17:00 17:00 17:00 17:00	30 100 604 538	77,0600 77,0600 77,0600 77,0600	4 6 68 1	694 320 6675 5	77.0400 77.0200 77.0000 76.9800	77.8200 77.8400 77.8600 77.8800	6 1 11 51	2 1 2 2
NOVITA	103,0000	13:26	21	108.00	-4.63 %	13	103.5000	104.5000	17	0	40	[+]
NVT	103.00 110.00	97.2000 118.5000	13:26 13:26 13:26 13:26	30 5 1 17	103,0000 103,0000 103,0000 103,5000	1 2 3 1	20 25 52 15	103.0000 102.5000 102.0000 101.5000	105.0000 106.5000 107.0000 107.5000	30 9 9 10	1 1 1 1
ERG	40,0000	16:17	50	40.00	-4.76 %	200	38.4000	40.0000	190	0	14	[+]
ERG	40.00 40.00	36.0000 44.0000	16:09 15:58 15:58 09:20	12 88 188 2	40,0000 40,0000 40,0000 40,0000	1 1 0 0	40 3 0 0	37.0000 34.0000 0.0000 0.0000	43.0000 46.0000 46.2000 48.8000	59 348 1000 105	1 2 1 1
FON	1,6550	12:30	10	1.74	-4.89 %	1428	1.6550	1.7400	1610	0	0	[+]
FON	1.66 1.74	1.5700 1.9100	10:03 15:08 13:38 11:07	150 500 150 177	1,7400 1,7400 1,7400 1,7400	1 2 2 5	3445 1410 900 4538	1.6500 1.6100 1.6050 1.6000	1.7600 1.7650 1.7800 1.7900	3250 940 162 2000	2 1 1 2
MEDINICE	72,9000	17:00	70	76.90	-5.08 %	35	72.2000	73.1000	200	45	3 297	[+]
ICE	71.80 77.00	69.3000 84.5000	17:00 17:00 17:00 17:00	61 4 6 1	72,9000 72,9000 72,9000 72,9000	5 1 5 4	607 54 166 414	72.0000 71.9000 71.8000 71.7000	73.2000 73.3000 73.4000 73.5000	21 100 100 100	1 1 1 1
WASKO	7,1800	17:00	1007	7.50	-5.53 %	300	7.1000	7.1800	2009	93	663	[+]
WAS	7.00 7.50	6.7600 8.2400	17:00 17:00 17:00 16:49	478 20 101 1	7,1800 7,1800 7,1800 7,1800	2 3 2 5	1500 1891 206 3256	7.0800 7.0600 7.0400 7.0200	7.2000 7.2200 7.2400 7.2600	500 406 200 571	1 2 1 1
OTMUCHOW	5,1800	14:49	50	5.50	-5.82 %	300	5.1400	5.4000	4992	0	3	[+]
OTM	5.18 5.50	4.9500 6.0400	14:49 14:49 14:49 14:49	10 20 16 311	5,2000 5,2200 5,2200 5,2400	1 1 1 2	400 10 290 91	5.1200 5.1000 5.0200 5.0000	5.4200 5.6000 5.9000 5.9400	1384 100 69 400	1 1 1 1
FEERUM	13,6500	17:00	221	15.00	-8.39 %	279	13.6500	14.4000	20	1	16	[+]
FEE	13.65 15.00	13.5000 16.5000	16:06 16:06 16:06 16:06	1 96 20 222	14,5500 14,0000 14,0000 14,0000	1 1 2 1	500 5 450 39	13.6000 13.3000 13.1500 12.7000	14.6000 14.9500 15.3000 15.4000	200 246 154 483	1 2 1 2
MDIENERGIA	1,9100	17:00	211	2.01	-8.61 %	3964	1.9100	1.9700	3957	251	485	[+]
MDI	1.86 2.06	1.8100 2.2100	17:00 17:00 17:00 17:00	1330 2000 1001 1200	1,9100 1,9100 1,9100 1,9100	1 2 3 5	4595 1751 1270 6548	1.9000 1.8900 1.8500 1.8200	1.9750 1.9950 2.0000 2.0100	791 2900 12819 13	2 2 2 1
PURE	1,7520	17:00	800	1.90	-8.75 %	14076	1.7520	1.7700	1869	515	913	[+]
PUR	1.67 1.94	1.5400 1.8800	17:00 17:00 17:00 17:00	200 900 5000 100	1,7520 1,7520 1,7520 1,7520	2 1 1 1	5898 989 1250 400	1.7500 1.7340 1.7320 1.7300	1.7800 1.7920 1.7980 1.8000	4088 695 4200 2389	1 1 1 2
SELVITA	30,3000	17:00	64	32.25	-9.01 %	1001	30.3000	30.5000	795	120	3 717	[+]
SLV	30.15 32.45	29.0500 35.4500	17:00 17:00 17:00 17:00	43 52 109 147	30,3000 30,3000 30,3000 30,3000	3 5 2 8	169 736 229 4498	30.2500 30.2000 30.1500 30.1000	30.5500 30.6000 30.7000 31.2000	1573 410 99 60	1 1 1 1
RYVU	18,9600	17:04	290	22.00	-16.29 %	320	18.9400	18.9600	1367	248	5 000	[+]
RVU	18.70 22.30	17.8200 21.7500	17:03 17:02 17:00 17:00	500 50 300 100	18,9600 18,9600 18,9600 18,9600	3 7 1 1	566 716 5 3	18.9200 18.9000 18.8800 18.8600	18.9800 19.0000 19.1000 19.2000	6 1727 57 2	1 3 2 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	5705	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 4.8000 5.0000 5.2500	163 312 213 246	1 2 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	133337.3	-0.26%	17:09
WIG20	3590.0	-0.57%	17:09
WIG20 Fut	3547.0	-0.39%	17:04
WIG20USD	979.4	-1.01%	17:15
mWIG40	9367.0	+0.61%	17:09
sWIG80	31245.8	+0.49%	17:09

Notowania Świat
US LargeCap	7462.8	+0.40%	19:54
Nasdaq100	29438.5	+0.48%	19:54
Nikkei	61684.1	+3.14%	8:45
DAX	24656.8	-0.33%	17:31
Ropa WTI	96.2	-2.13%	19:54
Złoto	4556.6	+0.28%	19:54

Notowania Waluty
EUR/PLN	4.23945	-0.16%	19:54
CHF/PLN	4.63852	-0.05%	19:54
USD/PLN	3.64565	-0.18%	19:54
EUR/USD	1.16288	+0.03%	19:54
GBP/USD	1.34480	+0.07%	19:54
USD/JPY	158.838	-0.02%	19:54

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

Wzrosty	Spadki	Staty
RANKPROGR	4.68	17.88%
MWTRADE	3.70	17.09%
CYBERFLKS	198.70	10.70%
TRANSPOL	25.50	9.91%
SHOPER	43.90	9.75%
Więcej ...
IFCAPITAL	0.25	-95.25%
RYVU	18.96	-16.29%
SELVITA	30.30	-9.01%
PURE	1.75	-8.75%
MDIENERGIA	1.91	-8.61%
Więcej ...
Rośnie:		162 Spółek
Bez zmian:		39 Spółek
Spada:		152 Spółek
Obrót:		1,938,599,517 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