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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
IMCOMPANY	30,0000	17:00	120	29.70	0.00 %	123	30.0000	30.9000	150	0	0	[+]
IMC	29.70 30.20	26.8000 32.6000	17:00 16:13 16:03 14:31	10 2 68 31	30,0000 30,2000 30,2000 30,2000	3 1 1 1	132 200 100 1	29.7000 29.6000 29.5000 29.4000	31.0000 31.4000 31.5000 32.8000	1318 200 289 46	1 1 1 2
SELVITA	43,0000	17:00	100	42.80	0.00 %	225	43.0000	43.3000	173	0	0	[+]
SLV	42.70 43.40	38.6000 47.0000	17:00 17:00 17:00 16:49	52 17 20 11	43,0000 43,0000 43,0000 43,3000	1 3 7 5	250 136 2468 1737	42.9000 42.7000 42.6000 42.5000	43.4000 43.5000 43.6000 43.8000	39 225 1135 647	1 5 2 4
COALENERG	2,8500	17:00	328	2.96	0.00 %	2407	2.8500	2.8900	79	0	0	[+]
CLE	2.85 2.96	2.6700 3.2500	17:00 16:48 16:48 16:48	272 381 11 100	2,8500 2,8600 2,8600 2,8700	4 4 5 2	2948 4508 1510 1100	2.8400 2.8300 2.8200 2.8100	2.9000 2.9200 2.9500 2.9600	1573 1245 1572 1982	2 1 3 4
TOYA	9,5200	17:03	615	9.51	0.00 %	56	9.4400	9.5200	384	0	0	[+]
TOA	9.43 9.63	8.5600 10.4600	17:02 17:02 17:00 17:00	1601 9607 50 192	9,5200 9,5200 9,5200 9,5200	2 2 6 1	270 2743 2239 600	9.4300 9.4100 9.4000 9.3800	9.5400 9.5500 9.5600 9.5700	19 10 205 874	1 1 2 1
ACAUTOGAZ	23,1000	14:18	51	22.70	0.00 %	147	22.9000	23.1000	1980	0	0	[+]
ACG	22.70 23.10	20.5000 24.9000	14:17 14:17 13:58 13:58	24 55 8 13	23,0000 23,0000 23,0000 23,0000	3 4 3 4	322 390 562 259	22.8000 22.7000 22.6000 22.5000	23.2000 23.3000 23.4000 23.5000	367 157 1 1294	3 1 1 6
ENELMED	21,4000	17:00	2	22.20	0.00 %	58	21.4000	22.0000	276	0	0	[+]
ENE	21.40 23.00	20.0000 24.4000	15:10 13:00 12:46 11:31	2 17 50 2	22,0000 22,0000 22,0000 21,6000	1 1 2 2	100 100 445 67	21.2000 20.8000 20.6000 20.2000	22.8000 23.2000 23.6000 24.0000	48 88 154 698	1 1 2 3
IZOSTAL	3,1400	16:47	89	3.16	0.00 %	480	3.1200	3.1400	948	0	0	[+]
IZS	3.12 3.16	2.8500 3.4700	16:47 16:40 16:39 16:31	111 100 637 10	3,1300 3,1300 3,1300 3,1300	8 4 2 3	3525 12032 865 570	3.1100 3.1000 3.0900 3.0800	3.1500 3.1600 3.1700 3.1800	3070 828 400 1200	2 2 1 3
ZAMET	0,8120	15:44	3	0.82	0.00 %	1650	0.8140	0.8200	100	0	0	[+]
ZMT	0.81 0.83	0.7380 0.9020	15:44 15:44 15:44 15:44	404 579 150 96	0,8120 0,8120 0,8140 0,8140	2 3 1 1	1417 2643 2250 128	0.8120 0.8100 0.8080 0.8060	0.8220 0.8260 0.8280 0.8300	1699 385 7826 6784	1 3 2 5
SYNTHAVERSE	3,7000	17:00	259	3.70	0.00 %	103	3.6850	3.7000	41	0	0	[+]
SVE	3.68 3.72	3.3300 4.0700	17:00 16:49 16:49 16:49	280 3 5 5	3,7000 3,7000 3,7000 3,6950	5 5 4 3	346 221 993 247	3.6800 3.6750 3.6700 3.6650	3.7050 3.7100 3.7200 3.7400	1547 11703 2848 963	1 5 3 4
SYNEKTIK	296,4000	17:00	5	298.00	0.00 %	18	296.0000	296.4000	13	0	0	[+]
SNT	293.00 299.20	268.2000 327.8000	17:00 17:00 17:00 17:00	6 6 5 1	296,4000 296,4000 296,4000 296,4000	2 2 3 4	13 13 95 311	295.2000 294.6000 294.2000 294.0000	296.6000 296.8000 297.0000 297.2000	1 140 555 91	1 5 4 1
ESOTIQ	33,9000	15:57	15	33.90	0.00 %	117	33.7000	33.9000	60	0	0	[+]
EAH	33.60 34.00	30.6000 37.2000	15:34 15:28 15:28 15:28	4 11 5 24	33,9000 33,6000 33,6000 33,6000	3 3 1 2	459 175 70 53	33.6000 33.4000 33.3000 33.2000	34.0000 34.2000 34.3000 34.4000	392 95 1786 165	1 2 2 2
BLOOBER	23,2000	17:00	2	23.40	0.00 %	179	23.0000	23.2000	98	0	0	[+]
BLO	23.00 23.40	21.1000 25.7000	16:48 16:48 16:43 16:43	19 1 109 1	23,0000 23,3500 23,0000 23,0000	1 2 2 2	1 3 166 51	22.9500 22.9000 22.8500 22.8000	23.3500 23.4000 23.4500 23.5000	275 997 2373 493	1 1 3 1
JSW	25,2500	17:04	150	25.64	0.00 %	27	25.1500	25.2500	19	0	0	[+]
JSW	24.90 25.92	23.0800 28.2000	17:03 17:02 17:02 17:02	100 31 219 81	25,2500 25,2500 25,2500 25,2500	2 11 2 2	323 21425 13483 2041	25.1200 25.1000 25.0900 25.0800	25.2600 25.2700 25.2900 25.3000	229 256 4 7250	3 2 2 4
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INPRO	8,4500	17:01	200	8.60	0.00 %	882	8.4000	8.5000	310	0	0	[+]
INP	8.45 8.60	7.7500 9.4500	16:49 16:49 13:56 13:56	40 30 199 91	8,4500 8,4500 8,5000 8,5000	1 3 1 2	200 611 200 500	8.3500 8.3000 8.2500 8.2000	8.6000 8.7500 8.8000 9.0500	1741 589 179 188	3 2 1 1
KRUK	451,0000	17:01	100	496.60	0.00 %	1220	451.0000	451.2000	20	0	0	[+]
KRU	450.40 502.00	447.0000 546.2000	17:00 17:00 17:00 17:00	5 11 11 7	451,0000 451,0000 451,0000 451,0000	10 1 5 9	282 1 26 45	450.8000 450.7000 450.6000 450.5000	451.5000 451.8000 452.0000 452.2000	383 81 28 5	2 2 2 3
LIBET	1,3900	14:37	1515	1.38	0.00 %	1000	1.3300	1.3900	478	0	0	[+]
LBT	1.30 1.39	1.2400 1.5100	14:37 14:37 14:37 14:37	2 189 290 4	1,3850 1,3850 1,3750 1,3500	1 1 2 4	300 6601 2 8086	1.3250 1.3200 1.3050 1.3000	1.3950 1.4000 1.4150 1.4250	8202 62847 2 2	2 3 1 1
BENEFIT	3 890,0000	17:03	10	3,940.00	0.00 %	11	3890.0000	3895.0000	12	0	0	[+]
BFT	3,825.00 3,975.00	3550.0000 4330.0000	17:00 17:00 17:00 17:00	7 1 7 7	3 890,0000 3 890,0000 3 890,0000 3 890,0000	2 1 2 4	14 6 13 37	3885.0000 3880.0000 3875.0000 3870.0000	3900.0000 3905.0000 3910.0000 3920.0000	9 14 8 51	3 2 2 6
KINOPOL	21,8000	16:38	16	22.00	0.00 %	485	21.7000	21.8000	233	0	0	[+]
KPL	21.70 22.20	19.8000 24.2000	16:38 16:25 16:21 16:03	32 60 7 76	21,8000 21,8000 21,8000 21,8000	1 1 2 3	6 1000 155 110	21.5000 21.2000 21.1000 21.0000	22.1000 22.2000 22.3000 22.5000	88 1400 69 722	1 2 1 1
GRODNO	14,0000	16:49	644	14.20	0.00 %	1439	14.0000	14.0500	144	0	0	[+]
GRN	14.00 14.20	12.8000 15.6000	16:45 16:33 16:22 16:22	2269 236 1 16	14,0000 14,0000 14,0500 14,0500	2 2 1 1	1092 260 1300 250	13.9500 13.9000 13.8500 13.8000	14.1000 14.1500 14.2000 14.2500	293 362 1221 1825	1 1 2 3
VOXEL	140,2000	17:01	9	138.60	0.00 %	99	140.2000	140.4000	47	0	0	[+]
VOX	138.40 140.40	124.8000 152.4000	17:01 17:01 17:01 17:01	4 3 2 122	140,2000 140,2000 140,2000 140,2000	1 2 1 4	10 25 516 59	139.4000 139.2000 139.0000 138.4000	140.8000 141.0000 141.2000 141.4000	151 227 155 105	2 2 3 2
AILLERON	17,8200	16:48	13	18.30	0.00 %	2	17.8600	18.2000	151	0	0	[+]
ALL	17.76 18.30	16.4800 20.1000	16:48 16:48 16:37 16:14	19 2 10 7	18,2000 18,2000 18,1400 18,1800	2 1 2 1	287 2 4 100	17.8200 17.8000 17.7800 17.7600	18.2200 18.2400 18.2800 18.3000	380 794 2 1979	1 2 1 5
PKPCARGO	13,1300	17:01	8	13.24	0.00 %	266	13.1200	13.1300	1112	0	0	[+]
PKP	13.12 13.31	11.9200 14.5600	17:01 17:01 17:00 17:00	125 392 61 83	13,1300 13,1300 13,1300 13,1300	2 10 1 2	101 2768 40 41	13.1100 13.1000 13.0900 13.0700	13.2000 13.2300 13.2500 13.2600	4364 80 325 245	4 1 1 1
NEWAG	121,0000	17:00	4	123.00	0.00 %	100	120.4000	121.0000	77	0	0	[+]
NWG	119.00 123.00	110.8000 135.2000	17:00 17:00 17:00 17:00	5 200 20 18	121,0000 121,0000 121,0000 121,0000	1 2 1 2	100 129 166 115	120.2000 120.0000 119.6000 119.4000	121.4000 121.6000 121.8000 122.0000	279 314 105 516	1 3 1 5
ENERGA	19,9800	17:00	476	19.94	0.00 %	225	19.8000	19.9800	174	0	0	[+]
ENG	19.42 20.00	17.9600 21.9000	17:00 17:00 17:00 17:00	24 76 2 400	19,9800 19,9800 19,9800 19,9800	1 1 2 1	1 500 1300 100	19.7400 19.5400 19.5200 19.4600	20.0000 20.0500 20.1000 20.1500	1544 1 257 247	5 1 2 1
MFO	35,5000	17:00	25	36.20	0.00 %	100	35.1000	36.6000	293	0	0	[+]
MFO	35.00 36.60	32.6000 39.8000	17:00 17:00 16:49 16:49	100 10 67 83	35,5000 35,5000 35,0000 35,0000	6 1 1 2	233 10 150 689	35.0000 34.6000 34.5000 34.4000	36.8000 36.9000 37.0000 37.6000	30 83 300 210	1 1 2 1
COMPERIA	4,9600	16:39	37	5.20	0.00 %	1000	4.6800	4.9600	68	0	0	[+]
CPL	4.96 5.20	4.6800 5.7000	16:39 16:39 16:39 16:32	100 1500 295 1200	5,0000 5,0000 5,0000 5,1000	1 1 1 1	200 141 15 450	4.6600 4.6400 4.5000 4.4200	5.1000 5.2000 5.5000 5.8500	1203 921 159 111	1 1 1 1
DMGROUP	2,8700	11:06	2	2.86	0.00 %	11	2.7700	2.8000	10	0	0	[+]
DMG	2.86 2.87	2.5800 3.1400	11:06 11:06 11:06 09:00	2 2 2 2	2,8600 2,8600 2,8600 2,8600	2 2 3 4	31 2 17 15	2.7600 2.7500 2.7200 2.7100	2.8700 2.8800 2.8900 2.9100	548 942 120 20	2 2 2 1
OTLOG	14,5000	17:01	43	14.78	0.00 %	2	14.2600	14.5000	97	0	0	[+]
OTS	14.24 14.78	13.3200 16.2400	16:44 16:32 16:32 15:55	7 3 14 4	14,5000 14,5000 14,4800 14,2600	2 1 1 1	286 100 250 3	14.2400 14.2200 14.2000 14.1600	14.5200 14.6200 14.6400 14.6600	3 5 150 5	1 1 1 1
TEXT	37,8200	17:00	7	38.38	0.00 %	17	37.6600	37.9000	50	0	0	[+]
TXT	37.50 38.38	34.5600 42.2000	17:00 17:00 17:00 17:00	9 6 25 21	37,8200 37,8200 37,8200 37,8200	2 2 3 4	128 51 155 190	37.6200 37.6000 37.5200 37.5000	37.9600 37.9800 38.0000 38.0400	32 179 53 6	2 1 2 1
ALTUSTFI	2,9200	17:00	1	2.91	0.00 %	329	2.8700	2.9200	2347	0	0	[+]
ALI	2.85 2.94	2.6200 3.2000	16:48 16:47 16:39 16:07	326 2 859 1	2,8800 2,8800 2,8800 2,9100	2 3 2 2	260 1555 2000 1300	2.8600 2.8500 2.8000 2.7900	2.9300 2.9400 2.9500 2.9600	350 1582 5 15	1 2 1 3
FEERUM	13,5500	16:26	160	13.50	0.00 %	344	12.8500	13.5500	44	0	0	[+]
FEE	13.20 13.55	12.1500 14.8500	15:18 14:35 14:22 12:46	36 600 143 100	13,5000 13,5000 13,5000 13,5000	1 1 1 3	146 5 300 482	12.8000 12.7500 12.6000 12.0000	13.6000 13.7000 13.8000 13.9000	156 85 120 80	2 1 1 1
TARCZYNSKI	121,5000	16:46	2	120.50	0.00 %	21	121.0000	121.5000	96	0	0	[+]
TAR	120.50 121.50	108.5000 132.5000	16:42 16:14 14:48 12:50	1 1 4 1	121,5000 121,5000 121,0000 121,0000	2 5 3 9	26 131 209 511	120.5000 120.0000 119.5000 119.0000	122.0000 122.5000 123.5000 124.0000	57 35 43 129	5 2 2 3
TATRY MOUNTAIN	92,5000	11:00	2	0.00	0.00 %	4	89.0000	90.0000	256	0	0	[+]
TMR	0.00 0.00	83.5000 101.0000	10:01 10:00 10:13 10:13	2 2 7 3	88,0000 90,0000 92,5000 92,5000	1 2 1 1	8 11 40 7	85.5000 85.0000 84.5000 80.0000	92.0000 93.0000 94.0000 94.5000	17 99 199 9	1 1 1 1
PCCEXOL	2,2200	17:00	243	2.25	0.00 %	257	2.2200	2.2400	1383	0	0	[+]
PCX	2.21 2.26	2.0300 2.4700	16:10 14:54 14:51 14:51	500 1200 1000 1000	2,2400 2,2400 2,2400 2,2400	4 4 3 5	2380 4650 6300 1395	2.2100 2.2000 2.1900 2.1800	2.2500 2.2600 2.2700 2.2800	900 4099 7350 2185	1 6 5 2
ZEPAK	18,6000	17:00	22	18.60	0.00 %	18	18.6000	18.7600	887	0	0	[+]
ZEP	18.30 19.36	16.7400 20.4500	17:00 17:00 17:00 17:00	5 4 26 1	18,6000 18,6000 18,6000 18,6000	2 3 5 2	2 66 210 1120	18.5800 18.5600 18.5400 18.5200	18.8000 18.8200 18.8400 18.8600	188 1071 200 900	1 2 1 2
ALIOR	122,4500	17:04	50	121.00	0.00 %	250	122.4500	122.5000	109	0	0	[+]
ALR	120.70 123.00	108.9000 133.1000	17:03 17:03 17:03 17:03	342 891 891 876	122,4500 122,4500 122,4500 122,4500	2 2 1 2	210 296 130 910	122.4000 122.3500 122.2500 122.2000	122.6000 122.6500 122.7000 122.8000	460 1039 2480 614	4 1 5 4
ATENDE	3,4200	16:44	46	3.32	0.00 %	582	3.2900	3.3900	1000	0	0	[+]
ATD	3.24 3.42	2.9900 3.6500	16:44 16:44 16:44 16:41	372 900 31 50	3,4200 3,4000 3,4000 3,4000	2 2 1 2	951 1372 529 1280	3.2600 3.2500 3.2400 3.2200	3.4000 3.4100 3.4200 3.4400	4355 3571 1954 1100	1 1 2 2
PHN	9,5800	17:00	2	9.54	0.00 %	10	9.4200	9.5800	1156	0	0	[+]
PHN	9.40 9.58	8.6000 10.4500	13:55 13:55 13:33 13:17	59 41 2 17	9,4400 9,4400 9,4400 9,5600	1 1 3 1	10 300 1115 140	9.4000 9.3800 9.3000 9.2600	9.6000 9.6400 9.6600 9.7000	1730 5 200 124	4 1 1 1
VIVID	0,7020	16:47	111	0.69	0.00 %	35	0.6900	0.7040	794	0	0	[+]
VVD	0.67 0.70	0.6240 0.7600	16:35 16:35 16:35 16:32	1420 34 435 830	0,7020 0,7020 0,7000 0,7000	3 1 1 1	3085 20 20 20	0.6800 0.6780 0.6760 0.6740	0.7060 0.7080 0.7100 0.7140	10035 20 4237 1430	2 1 3 1
MEDICALG	33,0000	17:02	2187	32.00	0.00 %	101	32.9500	33.1000	1	0	0	[+]
MDG	31.70 33.40	28.8000 35.2000	17:02 17:01 17:00 17:00	500 30 100 92	33,0000 33,0000 33,0000 33,0000	3 1 2 1	31 100 18 216	32.9000 32.6000 32.5000 32.3500	33.1500 33.2000 33.2500 33.3000	28 254 1 132	1 2 1 1
MEXPOLSKA	3,9700	17:02	4115	3.92	0.00 %	10	3.9000	4.0100	50	0	0	[+]
MEX	3.83 4.03	3.5300 4.3100	17:00 17:00 16:49 16:47	2885 2 12 3	3,9700 3,9700 3,9700 3,9700	1 3 2 1	497 1043 295 260	3.8800 3.8700 3.8600 3.8500	4.0200 4.0300 4.0400 4.0700	50 4000 3100 3000	1 2 2 1
POLWAX	1,1950	16:21	30	1.20	0.00 %	1551	1.1900	1.1950	5225	0	0	[+]
PWX	1.20 1.20	1.0800 1.3200	16:21 13:48 13:30 13:30	30 60 1102 31	1,1950 1,1950 1,1950 1,1950	5 1 2 2	7811 2000 510 1151	1.1800 1.1750 1.1700 1.1650	1.2000 1.2250 1.2400 1.2500	51619 3 55 1038	4 2 3 1
KSGAGRO	3,7800	15:55	170	3.76	0.00 %	1080	3.7800	3.8600	51	0	0	[+]
KSG	3.71 3.87	3.3900 4.1300	15:54 15:33 15:33 15:33	4 492 50 48	3,7900 3,8700 3,8700 3,8600	2 1 1 3	14 101 38 2012	3.7700 3.7600 3.7400 3.7300	3.8700 3.8900 3.9000 3.9100	2738 510 100 105	1 2 1 2
VINDEXUS	14,2500	17:00	360	14.15	0.00 %	211	14.1000	14.2500	1640	0	0	[+]
VIN	14.05 14.30	12.7500 15.5500	17:00 17:00 16:47 16:47	151 274 211 3	14,2500 14,2500 14,2500 14,2500	4 12 1 2	223 5340 1 248	14.0500 14.0000 13.9500 13.8000	14.4000 14.4500 14.5000 14.6500	247 692 1142 111	2 2 3 1
HARPER	5,5400	16:49	119	5.64	0.00 %	1313	5.5400	5.7000	8512	0	0	[+]
HRP	5.54 5.70	5.0800 6.2000	16:49 16:49 16:18 14:25	6 25 50 5	5,5600 5,6800 5,7000 5,6800	1 2 1 3	31 1298 220 4705	5.4600 5.4400 5.4200 5.4000	5.7400 5.7800 5.8000 5.8600	5 200 450 150	1 1 2 1
APLISENS	16,9500	17:00	2	17.00	0.00 %	131	16.7000	16.9500	3	0	0	[+]
APN	16.75 17.00	15.3000 18.7000	15:36 15:36 15:36 11:57	10 5 85 80	16,7500 16,7500 16,8500 16,9500	2 4 2 1	722 394 510 83	16.6500 16.6000 16.5000 16.4000	17.0000 17.1000 17.1500 17.2000	1679 3 21 250	2 1 1 2
FERRO	30,6000	17:04	9	30.80	0.00 %	91	30.6000	30.9000	617	0	0	[+]
FRO	30.60 31.00	27.8000 33.8000	17:00 17:00 17:00 17:00	2 27 109 60	30,6000 30,6000 30,6000 30,6000	6 4 7 8	1169 411 141 314	30.5000 30.4000 30.3000 30.2000	31.0000 31.1000 31.2000 31.3000	1335 190 154 300	7 3 4 2
PHARMENA	3,4400	17:00	1	3.44	0.00 %	10	3.3200	3.4400	475	0	0	[+]
PHR	3.34 3.47	3.1000 3.7800	17:00 15:42 15:28 12:15	4 600 6 1	3,4400 3,4000 3,4200 3,4300	2 1 1 2	520 117 773 420	3.3000 3.2700 3.2600 3.2500	3.4500 3.4700 3.4900 3.5100	330 399 964 536	1 1 1 1
QUERCUS	12,4000	17:00	9	12.45	0.00 %	12	12.1500	12.4000	257	0	0	[+]
QRS	12.10 12.55	11.2500 13.6500	16:47 16:44 16:43 16:43	24 1 28 17	12,4500 12,4500 12,1500 12,1500	2 4 6 3	1642 3206 1071 363	12.1000 12.0500 12.0000 11.9000	12.4500 12.5000 12.5500 12.6000	2883 33 577 178	3 1 1 1
TESGAS	1,9450	16:23	243	1.98	0.00 %	361	1.9450	1.9750	1688	0	0	[+]
TSG	1.95 1.98	1.7800 2.1700	16:23 10:34 10:23 09:04	7 10 180 2	1,9700 1,9750 1,9700 1,9750	2 1 1 2	1109 700 69 1020	1.9400 1.9300 1.9250 1.9100	1.9900 1.9950 2.0000 2.0100	639 700 2725 1200	1 1 3 2
XPLUS	2,4500	16:31	5	2.46	0.00 %	1716	2.4000	2.4500	352	0	0	[+]
XPL	2.36 2.46	2.2200 2.7000	15:41 13:55 13:54 10:21	291 5 34 25	2,4000 2,4500 2,3800 2,4500	1 1 3 3	1590 200 802 310	2.3800 2.3700 2.3600 2.3500	2.4600 2.4700 2.4800 2.4900	400 100 100 100	2 1 1 1
BEST	29,0000	17:00	1	28.80	0.00 %	700	28.6000	29.0000	289	0	0	[+]
BST	28.60 29.00	26.0000 31.6000	15:39 13:37 13:37 13:29	100 71 299 290	28,8000 29,0000 29,0000 29,0000	2 1 1 1	133 600 270 200	28.4000 28.2000 28.0000 27.8000	29.4000 29.8000 30.0000 30.6000	20 120 262 50	1 1 1 1
BIOMAXIMA	12,3500	17:00	43	12.50	0.00 %	327	12.3500	12.4500	20	0	0	[+]
BMX	12.30 12.50	11.2500 13.7500	17:00 15:29 15:29 14:15	11 9 6 4	12,3500 12,4500 12,4500 12,4500	2 5 1 1	134 724 20 155	12.3000 12.2500 12.2000 12.1500	12.5000 12.5500 12.6000 12.6500	830 190 389 470	3 2 1 4
NTCAPITAL	0,6380	15:57	37	0.64	0.00 %	100	0.5900	0.6200	10000	0	0	[+]
NTC	0.59 0.64	0.5760 0.7040	15:56 15:56 15:56 15:56	60 2000 500 500	0,6380 0,6380 0,6360 0,6340	1 1 2 1	200 500 1500 500	0.5800 0.5780 0.5760 0.5740	0.6360 0.6380 0.6400 0.6420	2900 15403 10837 500	2 3 5 1
TAURONPE	11,0900	17:00	1331	11.26	0.00 %	12660	11.0900	11.1000	1783	0	0	[+]
TPE	10.87 11.41	10.1350 12.3850	17:00 17:00 17:00 17:00	200 291 709 1000	11,0900 11,0900 11,0900 11,0900	2 1 2 2	16519 219 4409 9214	11.0850 11.0800 11.0750 11.0700	11.1050 11.1100 11.1200 11.1300	13543 100 13543 100	2 1 2 1
PZU	69,4600	17:01	45	69.04	0.00 %	4174	69.4200	69.4600	24998	0	0	[+]
PZU	68.60 69.58	62.1400 75.9400	17:00 17:00 17:00 17:00	2125 2452 2081 40	69,4600 69,4600 69,4600 69,4600	2 1 1 1	1768 4178 3332 463	69.4000 69.3600 69.3400 69.3200	69.4800 69.5000 69.5200 69.5400	2912 157 1549 4594	2 1 2 1
CORMAY	0,4120	17:00	150	0.42	0.00 %	1171	0.4060	0.4120	785	0	0	[+]
CRM	0.41 0.42	0.3790 0.4630	16:19 16:19 15:50 15:50	66 34 7928 30	0,4120 0,4120 0,4050 0,4050	1 3 2 1	2072 96 7007 30	0.4050 0.4030 0.4020 0.4010	0.4130 0.4140 0.4150 0.4170	26946 7984 30 161	2 1 1 2
ZREMB	10,9000	17:00	1	10.60	0.00 %	1076	10.8600	10.9000	2426	0	0	[+]
ZRE	10.54 11.12	9.5400 11.6600	17:00 17:00 16:49 16:47	86 101 39 86	10,9000 10,9000 10,8600 10,8600	1 4 1 1	211 484 200 558	10.8200 10.8000 10.7600 10.7400	10.9200 10.9400 10.9600 10.9800	310 749 376 1285	1 2 2 1
IPOPEMA	4,4800	16:32	500	4.49	0.00 %	45	4.4000	4.4800	1000	0	0	[+]
IPE	4.48 4.50	4.0500 4.9300	11:15 11:15 10:27 10:27	4 216 284 329	4,5000 4,5000 4,5000 4,5000	2 1 1 1	1001 500 1 400	4.2700 4.2600 4.1700 4.1600	4.5000 4.5200 4.5400 4.5500	3922 300 300 8943	4 1 1 3
BUMECH	21,6500	17:04	40	22.80	0.00 %	142	21.6500	21.7000	500	0	0	[+]
BMC	21.50 23.10	20.5500 25.0500	17:04 17:03 17:03 17:02	1210 2500 4100 2317	21,6500 21,6500 21,6500 21,6500	1 1 22 6	800 796 4485 370	21.6000 21.5500 21.5000 21.4500	21.7500 21.8000 21.8500 21.9000	44 140 150 82	1 1 1 1
BOGDANKA	20,4000	17:00	8	20.25	0.00 %	2	20.1500	20.4000	1763	0	0	[+]
LWB	20.00 20.40	18.2400 22.2500	17:00 17:00 17:00 17:00	5 50 10 3	20,4000 20,4000 20,4000 20,4000	3 6 17 2	53 901 5196 101	20.1000 20.0500 20.0000 19.9600	20.4500 20.5000 20.5500 20.6000	229 588 183 573	6 5 4 9
SONEL	15,4000	16:47	283	15.45	0.00 %	197	15.4000	15.4500	49	0	0	[+]
SON	15.40 15.45	13.9500 16.9500	15:55 15:38 11:44 09:36	20 30 160 1	15,4000 15,4000 15,4000 15,4500	2 2 3 2	55 254 74 174	15.2500 15.2000 15.1500 15.1000	15.5000 15.5500 15.6000 15.6500	200 95 169 20	1 1 3 1
ASSECOSEE	63,4000	17:00	21	64.40	0.00 %	27	63.4000	64.4000	385	0	0	[+]
ASE	63.10 64.40	58.0000 70.8000	17:00 17:00 17:00 17:00	18 8 1 45	63,4000 63,4000 63,4000 63,4000	1 3 2 10	1 91 35 5589	63.3000 63.2000 63.1000 63.0000	64.5000 64.6000 64.8000 64.9000	220 913 54 20	1 1 1 1
PGE	10,2150	17:04	17	10.17	0.00 %	383	10.2150	10.2200	8375	0	0	[+]
PGE	10.08 10.50	9.1540 11.1850	17:04 17:00 17:00 17:00	1000 365 2331 4640	10,2150 10,2150 10,2150 10,2150	3 3 1 3	12070 34203 1213 25912	10.2100 10.2000 10.1950 10.1900	10.2250 10.2300 10.2350 10.2400	664 3656 2073 5522	1 3 2 6
PATENTUS	3,3000	16:49	14	3.33	0.00 %	504	3.2600	3.3000	4690	0	0	[+]
PAT	3.26 3.39	3.0000 3.6600	16:49 16:37 16:05 16:05	420 10 28 72	3,2900 3,2900 3,3000 3,2900	1 1 1 1	400 31 219 1000	3.2500 3.2400 3.2300 3.2200	3.3200 3.3300 3.3400 3.3600	500 30 500 780	1 3 1 1
DELKO	6,7800	16:47	9	6.62	0.00 %	22231	6.6200	6.7800	41	0	0	[+]
DEL	6.60 6.96	5.9600 7.2800	16:42 16:42 16:42 16:42	114 200 5 5	6,6200 6,6400 6,6400 6,6400	7 4 7 8	442 139 3197 789	6.6000 6.5800 6.5600 6.5400	6.8000 6.8200 6.8400 6.8600	61 105 200 310	2 2 1 4
ARCTIC	8,3000	17:02	300	8.25	0.00 %	2978	8.3000	8.3200	241	0	0	[+]
ATC	8.20 8.34	7.4300 9.0700	17:00 17:00 17:00 17:00	2000 600 158 200	8,3000 8,3000 8,3000 8,3000	1 2 1 1	50 113 400 400	8.2700 8.2600 8.2500 8.2400	8.3400 8.3500 8.3600 8.3700	945 2126 1347 1440	2 3 2 4
MABION	7,9400	17:04	100	8.04	0.00 %	311	7.9400	8.0000	1147	0	0	[+]
MAB	7.94 8.10	7.2400 8.8400	17:00 17:00 17:00 17:00	89 4 2 205	7,9400 7,9400 7,9400 7,9400	1 4 1 4	2 1550 3 5826	7.9100 7.9000 7.8900 7.8800	8.0100 8.0400 8.0700 8.0800	705 2 402 1008	1 1 3 5
MOBRUK	364,0000	17:00	5	365.00	0.00 %	3	361.0000	364.0000	35	0	0	[+]
MBR	360.00 366.50	328.5000 401.5000	17:00 17:00 17:00 17:00	1 4 2 1	364,0000 364,0000 364,0000 364,0000	1 3 3 5	10 86 33 27	360.5000 360.0000 359.5000 359.0000	364.5000 365.0000 365.5000 366.0000	18 32 1 56	2 3 1 3
MILKILAND	1,8700	17:00	2706	1.93	0.00 %	22794	1.8700	1.8950	1398	0	0	[+]
MLK	1.87 1.93	1.7350 2.1100	16:39 16:39 16:39 16:39	880 750 574 139	1,8750 1,8750 1,8750 1,8800	1 4 2 10	10000 3412 2015 29900	1.8650 1.8600 1.8550 1.8500	1.9000 1.9100 1.9150 1.9200	4000 500 1000 1728	2 1 1 2
OPTEAM	3,1800	15:18	28	0.00	0.00 %	1711	3.1000	3.1800	4052	0	0	[+]
OPM	0.00 0.00	2.8800 3.4800	09:51 09:42 09:11 12:26	13 32 47 416	3,1800 3,1800 3,1800 3,1000	3 4 2 1	1979 3508 270 450	3.0800 3.0400 3.0000 2.9000	3.2000 3.4400 3.5800 3.6000	7854 1 200 28	6 1 1 1
RANKPROGR	4,3350	17:00	5	4.22	0.00 %	235	4.2200	4.3350	2686	0	0	[+]
RNK	4.22 4.34	3.8000 4.6400	15:47 15:46 17:00 10:58	2 2 5 57	4,3350 4,2200 4,3350 4,3400	1 1 1 1	1302 2 400 1500	4.2150 4.2100 4.2050 4.2000	4.3400 4.3500 4.3700 4.3750	943 1500 1510 1500	1 1 2 1
VOTUM	47,1500	17:00	5	47.45	0.00 %	3689	47.0500	47.1500	5	0	0	[+]
VOT	47.05 47.50	42.7500 52.1000	17:00 17:00 16:49 16:48	19 18 1 100	47,1500 47,1500 47,2000 47,0500	13 3 1 3	471 231 70 121	47.0000 46.9000 46.8500 46.8000	47.2000 47.2500 47.3000 47.3500	180 68 103 217	2 3 1 1
ZUE	12,1000	14:45	123	11.80	0.00 %	400	12.0000	12.1000	542	0	0	[+]
ZUE	11.80 12.20	10.6500 12.9500	13:51 13:47 13:18 13:18	10 8 150 20	12,1000 12,1500 12,2000 12,1500	1 1 2 3	1503 790 235 377	11.9000 11.8500 11.8000 11.7000	12.1500 12.2000 12.3500 12.4000	213 877 1316 1689	2 2 2 4
COLUMBUS	4,0700	17:00	186	4.15	0.00 %	91	4.0700	4.0900	978	0	0	[+]
CLC	3.90 4.20	3.7350 4.5650	17:00 17:00 17:00 16:48	83 200 31 181	4,0700 4,0700 4,0700 4,0700	1 1 1 2	10 467 2 404	4.0600 4.0500 4.0450 4.0300	4.0950 4.1000 4.1150 4.1300	2253 224 20 20	5 3 1 1
INTERBUD	2,1200	17:00	20	2.06	0.00 %	3400	2.0400	2.1200	453	0	0	[+]
ITB	2.05 2.12	1.8550 2.2600	17:00 10:49 10:28 10:17	400 695 400 600	2,1200 2,0500 2,0500 2,0500	2 2 1 2	502 405 500 1065	2.0200 2.0000 1.9900 1.9250	2.1300 2.1500 2.1600 2.1700	1000 934 143 6059	1 1 1 1
OTMUCHOW	4,9300	14:33	21	4.80	0.00 %	263	4.8000	4.9000	100	0	0	[+]
OTM	4.80 4.96	4.3200 5.2800	13:44 11:11 11:11 09:00	100 1 1 1	4,9300 4,9600 4,9600 4,8000	2 1 1 1	1069 500 10 10	4.7800 4.7600 4.7500 4.7400	4.9300 4.9600 4.9800 4.9900	104 297 98 1619	1 1 1 2
GPW	77,7500	17:00	58	78.05	0.00 %	1	77.6500	77.7500	7187	0	0	[+]
GPW	76.85 79.05	70.2500 85.8500	17:00 17:00 17:00 17:00	9 8 8 9	77,7500 77,7500 77,7500 77,7500	2 2 2 2	534 284 575 17	77.6000 77.4500 77.4000 77.3500	77.8500 77.9000 77.9500 78.0000	94 25 71 151	1 1 1 3
AGROTON	5,3600	17:00	6	5.34	0.00 %	2	5.3600	5.3800	415	0	0	[+]
AGT	5.30 5.36	4.8100 5.8600	17:00 14:13 14:13 13:06	9 3 3 3	5,3600 5,3000 5,3000 5,3000	1 2 2 2	3 3582 615 117	5.3000 5.2800 5.2600 5.2200	5.4000 5.4200 5.4800 5.5000	2442 780 593 782	5 1 2 2
11B	141,0000	17:01	254	142.10	0.00 %	246	141.0000	142.9000	3	0	0	[+]
11B	140.00 145.10	127.9000 156.3000	17:01 17:00 17:00 17:00	6 94 21 19	141,0000 141,0000 141,0000 141,0000	1 1 2 1	2 17 17 15	140.4000 140.3000 140.2000 140.1000	143.0000 143.6000 143.7000 143.8000	43 8 34 5	2 2 1 1
DIGITANET	158,8000	17:00	50	157.00	0.00 %	50	155.6000	159.0000	43	0	0	[+]
DIG	154.00 161.80	141.4000 172.6000	17:00 17:00 17:00 17:00	11 30 19 149	158,8000 158,8000 158,8000 158,8000	1 7 1 2	2 751 16 41	155.2000 155.0000 154.8000 154.6000	159.8000 160.0000 161.0000 161.2000	614 2873 74 90	4 6 4 1
CELTIC	2,1900	17:00	286	2.20	0.00 %	6	2.1800	2.1900	534	0	0	[+]
CPD	2.13 2.20	1.9800 2.4200	17:00 17:00 16:07 15:57	1714 800 1890 50	2,1900 2,1900 2,1900 2,2000	1 3 2 1	2000 4612 5350 2000	2.1300 2.1200 2.1000 2.0300	2.2000 2.2400 2.2600 2.2700	3132 2 2400 2	4 1 2 1
EDINVEST	7,4600	17:01	86	7.38	0.00 %	965	7.4400	7.4800	106	0	0	[+]
EDI	7.32 7.46	6.6600 8.1000	17:01 17:01 17:01 16:40	214 260 5770 13	7,4600 7,4600 7,4600 7,4600	1 3 1 1	1070 1970 1 220	7.3000 7.2000 7.1600 7.1200	7.5000 7.5600 7.5800 7.6000	1833 478 72 1680	3 1 1 3
EUCO	1,9200	17:02	222	1.95	0.00 %	306	1.9200	1.9300	608	0	0	[+]
EUC	1.88 2.00	1.7550 2.1300	17:00 17:00 17:00 17:00	1478 385 137 150	1,9200 1,9200 1,9200 1,9200	2 1 1 5	1107 1671 1000 4640	1.9150 1.8950 1.8900 1.8800	1.9400 1.9450 1.9500 1.9600	802 2093 2545 990	1 2 4 1
DATAWALK	155,7400	17:00	10	160.00	0.00 %	24	155.7400	157.0000	897	0	0	[+]
DAT	155.00 160.00	144.0000 176.0000	17:00 17:00 17:00 17:00	11 89 20 1	155,7400 155,7400 155,7400 155,7400	4 2 2 3	35 35 65 150	155.5000 155.4000 155.2000 155.1000	157.6400 157.9000 157.9400 157.9600	18 13 14 14	1 1 1 1
ALLEGRO	27,6700	17:04	120	28.65	0.00 %	5790	27.6650	27.6700	136992	0	0	[+]
ALE	27.55 28.71	25.7850 31.5150	17:04 17:03 17:03 17:02	120 120 40 55000	27,6700 27,6700 27,6700 27,6700	3 4 3 6	20124 1973 6420 3580	27.6600 27.6500 27.6450 27.6400	27.6750 27.6800 27.6900 27.7000	15 1 2 38	1 1 1 1
PCFGROUP	3,8500	17:00	28	3.80	0.00 %	13289	3.7600	3.8500	3250	0	0	[+]
PCF	3.73 3.87	3.4200 4.1800	17:00 17:00 16:48 16:26	55 200 6 53	3,8500 3,8500 3,8500 3,7700	1 1 3 1	511 1000 9 1500	3.7350 3.7200 3.6850 3.6600	3.8550 3.8600 3.8650 3.8700	4336 1180 212 745	1 1 1 1
GAMFACTOR	6,2400	15:58	10	6.32	0.00 %	1	6.0400	6.2200	235	0	0	[+]
GIF	6.04 6.32	5.7000 6.9400	15:58 15:58 15:58 15:58	249 235 500 11	6,0400 6,0400 6,0400 6,0400	2 7 3 1	515 1913 1416 4	6.0200 6.0000 5.9800 5.9600	6.2400 6.2600 6.2800 6.3200	749 445 590 47	2 2 1 1
GAMEOPS	10,4600	16:21	51	10.58	0.00 %	94	10.4600	10.5600	200	0	0	[+]
GOP	10.44 10.58	9.5300 11.6200	13:43 13:19 12:58 12:55	5 5 5 5	10,4600 10,4600 10,4400 10,4400	2 1 1 1	506 10 197 100	10.4400 10.4200 10.4000 10.3800	10.5800 10.6000 10.8000 11.1600	2405 447 62 95	2 1 1 1
GENOMTEC	4,6700	16:49	120	4.70	0.00 %	1111	4.6700	4.6950	34	0	0	[+]
GMT	4.60 4.78	4.2300 5.1700	16:48 16:19 16:15 16:15	50 366 320 10	4,6700 4,6950 4,6950 4,7000	1 2 1 2	5 4953 900 1050	4.6650 4.6450 4.6050 4.6000	4.7200 4.7600 4.7750 4.7800	146 500 800 400	1 1 2 1
SPYROSOFT	481,0000	16:44	1	483.00	0.00 %	14	481.0000	483.0000	6	0	0	[+]
SPR	481.00 483.00	435.0000 530.0000	16:44 16:44 15:40 14:24	1 1 1 1	481,0000 481,0000 483,0000 481,0000	2 2 1 3	48 11 10 26	480.0000 479.0000 477.0000 476.0000	484.0000 485.0000 487.0000 488.0000	2 22 2 18	1 2 1 2
DADELO	74,0000	17:00	1	74.00	0.00 %	4	73.4000	74.0000	1303	0	0	[+]
DAD	73.20 76.60	66.6000 81.4000	16:45 16:45 16:45 16:45	3 1 11 5	73,4000 73,6000 73,6000 73,6000	1 8 2 1	50 454 50 200	73.2000 73.0000 72.8000 72.6000	74.6000 74.8000 75.0000 75.8000	60 850 784 27	3 3 2 1
PEPCO	29,2400	17:00	150	28.81	0.00 %	3940	29.2400	29.2500	220	0	0	[+]
PCO	28.75 29.42	25.9300 31.6900	17:00 17:00 17:00 17:00	286 187 242 231	29,2400 29,2400 29,2400 29,2400	3 1 2 2	1316 11 1325 775	29.2100 29.2000 29.1900 29.1800	29.2700 29.2900 29.3200 29.3500	2 2508 100 700	1 2 1 3
XTPL	65,8000	17:00	200	63.60	0.00 %	17	65.8000	66.0000	211	0	0	[+]
XTP	63.60 66.20	57.3000 69.9000	16:48 16:48 16:48 16:46	5 9 7 5	65,8000 66,0000 65,9000 65,9000	4 1 1 2	571 30 35 239	65.5000 65.4000 65.2000 64.2000	66.2000 66.4000 66.6000 66.8000	46 20 79 50	1 1 2 2
NOCTILUCA	91,0000	17:00	2	94.60	0.00 %	30	90.2000	91.0000	148	0	0	[+]
NCL	90.00 94.60	85.2000 104.0000	17:00 17:00 16:47 16:47	9 11 122 99	91,0000 91,0000 91,6000 91,2000	3 3 3 1	502 82 61 30	90.0000 89.8000 89.6000 89.4000	91.6000 91.8000 92.0000 92.6000	58 88 134 150	1 1 2 1
ONDE	9,8300	16:49	50	9.92	0.00 %	130	9.8400	9.9500	50	0	0	[+]
OND	9.80 10.00	8.9300 10.9000	16:19 16:18 16:18 16:16	2 50 27 8	9,9600 9,8000 9,8000 9,8000	3 2 1 5	334 307 320 545	9.8200 9.8000 9.7600 9.7500	9.9600 9.9700 9.9800 10.0000	767 405 5 601	4 2 1 4
MAXCOM	4,8600	17:00	2	4.78	0.00 %	6	4.7500	4.8600	318	0	0	[+]
MXC	4.70 5.08	4.3100 5.2400	16:09 16:09 16:09 16:09	1 1 1 1	4,8800 4,8800 4,8700 4,8700	1 2 1 1	3 6 3 3	4.7400 4.7300 4.7200 4.7100	4.8800 4.8900 4.9000 4.9600	7 12 24 7	3 4 4 1
AIRWAY	0,3175	17:00	1	0.32	0.00 %	21100	0.3130	0.3175	4179	0	0	[+]
AWM	0.31 0.32	0.2880 0.3520	17:00 16:42 16:42 16:41	105 1024 100 3000	0,3175 0,3120 0,3125 0,3135	1 3 2 1	2565 17462 6445 3882	0.3115 0.3105 0.3100 0.3075	0.3180 0.3185 0.3190 0.3200	2200 30000 6211 16610	1 1 1 1
MEDINICE	41,3000	17:04	26	40.05	0.00 %	1063	41.0000	41.3000	351	0	0	[+]
ICE	39.40 41.95	36.0500 44.0500	17:03 17:03 17:03 17:02	712 9 279 34	41,3000 41,3000 41,3000 41,3000	1 1 3 1	598 45 1377 25	40.8000 40.7000 40.5000 40.3500	41.4000 41.4500 41.5000 41.6500	324 67 502 100	1 1 2 1
PURE	2,7160	17:00	653	2.63	0.00 %	1	2.7000	2.7160	1347	0	0	[+]
PUR	2.56 2.76	2.3720 2.8960	17:00 17:00 17:00 17:00	100 200 32 15	2,7160 2,7160 2,7160 2,7160	1 1 1 1	200 713 29 1032	2.6900 2.6700 2.6680 2.6600	2.7180 2.7200 2.7300 2.7380	722 1000 1002 1000	1 1 1 1
MOVIEGAMES	9,2000	17:00	80	9.28	0.00 %	17	9.2000	9.2400	20	0	0	[+]
MOV	8.54 9.28	8.3600 10.2000	17:00 17:00 17:00 17:00	15 95 18 2	9,2000 9,2000 9,2000 9,2000	1 1 1 1	192 85 2 2	9.1800 8.9400 8.9200 8.9100	9.2600 9.2700 9.2800 9.2900	125 100 15 17	1 1 2 2
CREEPYJAR	610,0000	17:00	9	596.00	0.00 %	1	598.0000	610.0000	183	0	0	[+]
CRJ	586.00 610.00	538.0000 654.0000	17:00 17:00 17:00 17:00	4 5 15 5	610,0000 610,0000 610,0000 610,0000	1 2 3 5	1 81 5 14	594.0000 592.0000 590.0000 588.0000	612.0000 614.0000 616.0000 618.0000	34 64 86 80	3 2 6 5
CYBERFLKS	186,0000	17:00	38	196.00	0.00 %	21	185.0000	186.0000	121	0	0	[+]
CBF	183.40 196.00	176.4000 215.5000	17:00 17:00 17:00 17:00	12 40 789 7	186,0000 186,0000 186,0000 186,0000	1 6 3 3	55 86 168 40	184.8000 184.6000 184.4000 184.2000	186.4000 186.6000 187.8000 188.0000	30 39 20 23	1 2 2 1
BOOMBIT	6,6000	15:01	6	6.74	0.00 %	592	6.6000	6.7200	622	0	0	[+]
BBT	6.60 6.74	6.0800 7.4000	11:43 11:28 10:25 09:39	2 24 780 15	6,6600 6,6000 6,6000 6,6800	1 2 2 1	200 353 332 300	6.5200 6.5000 6.4400 6.4200	6.7400 6.7600 6.7800 6.8000	215 1803 1892 10	1 1 1 1
SIMFABRIC	1,6680	15:47	10	1.62	0.00 %	150	1.6300	1.6680	510	0	0	[+]
SIM	1.62 1.67	1.4580 1.7780	15:47 12:41 12:20 09:13	50 10 160 68	1,6300 1,6680 1,6240 1,6700	1 1 1 1	200 200 340 500	1.6280 1.6260 1.6240 1.6220	1.6700 1.6740 1.6760 1.6800	14757 800 1523 1881	4 1 1 1
MLSYSTEM	18,6000	17:00	600	18.80	0.00 %	2	18.5800	18.6000	1129	0	0	[+]
MLS	18.60 19.46	16.9200 20.6500	17:00 17:00 17:00 17:00	64 131 40 36	18,6000 18,6000 18,6000 18,6000	1 2 4 1	455 450 2814 52	18.5400 18.5200 18.5000 18.3800	18.7800 18.8000 18.8800 18.9800	20 1963 50 290	1 2 1 1
4MASS	4,8900	17:00	1	5.00	0.00 %	60	4.8500	4.8900	473	0	0	[+]
4MS	4.85 5.00	4.5000 5.5000	17:00 16:21 16:10 16:08	150 2 14 1	4,8900 4,8950 4,8500 4,8950	1 2 1 1	50 150 400 1000	4.8200 4.8150 4.8100 4.8050	4.8950 4.9000 4.9100 4.9500	1297 100 499 4649	2 1 1 3
DBENERGY	8,8000	10:50	2	8.46	0.00 %	11	8.5600	8.6800	10	0	0	[+]
DBE	8.46 8.86	7.6200 9.3000	10:08 10:08 10:08 09:42	31 24 45 26	8,8600 8,8600 8,8400 8,8600	1 2 2 1	10 16 111 10	8.5400 8.5200 8.5000 8.4800	8.7000 8.7600 8.7800 8.8000	200 150 250 600	1 1 1 1
NANOGROUP	2,5400	17:04	1000	2.65	0.00 %	5000	2.5350	2.5400	433	0	0	[+]
NNG	2.54 2.65	2.3850 2.9150	17:03 17:03 17:03 17:03	1000 1567 933 1000	2,5400 2,5400 2,5400 2,5400	5 1 3 4	2519 1000 1765 7327	2.5300 2.5250 2.5200 2.5100	2.5450 2.5750 2.5800 2.5900	1000 2045 2674 3943	1 1 1 2
URTESTE	52,8000	15:57	10	53.40	0.00 %	10	50.4000	52.8000	18	0	0	[+]
URT	50.00 53.40	48.1000 58.6000	14:11 13:59 13:48 12:16	1 1 1 1	52,8000 50,2000 52,8000 52,8000	2 1 1 1	10 12 2 1	50.2000 50.0000 49.8000 49.5000	53.0000 54.6000 55.0000 55.8000	696 10 21 10	3 1 1 1
HUUUGE	24,0500	17:04	117	25.05	0.00 %	183	24.0500	24.6000	100	0	0	[+]
HUG	24.00 25.20	22.5500 27.5500	17:04 17:04 17:01 17:01	300 63 27 694	24,0500 24,0500 24,0500 24,0500	10 1 1 1	1809 200 100 813	24.0000 23.9500 23.8500 23.8000	24.6500 24.8500 25.0000 25.0500	539 50 650 341	2 1 1 2
DRAGOENT	21,9000	14:32	2	22.00	0.00 %	40	20.9000	21.9000	48	0	0	[+]
DGE	21.90 22.00	19.8000 24.2000	11:28 16:07 16:07 12:40	5 1 1 56	22,0000 22,0000 21,4000 22,5000	2 4 2 4	101 250 105 1125	20.8000 20.7000 20.6000 20.5000	22.0000 22.1000 22.2000 22.3000	45 1 1 52	1 1 1 2
ASMGROUP	0,2860	17:00	1112	0.30	0.00 %	1888	0.2860	0.2880	769	0	0	[+]
ASM	0.29 0.30	0.2680 0.3240	17:00 17:00 17:00 16:40	1400 9000 523 100	0,2860 0,2860 0,2860 0,2900	4 5 8 1	16988 32300 73565 20000	0.2840 0.2820 0.2800 0.2780	0.2900 0.2920 0.2940 0.2960	15953 10186 3037 58133	2 3 1 5
QNATECHNO	45,9000	17:00	20	48.00	0.00 %	52	45.0000	45.9000	7	0	0	[+]
QNA	44.30 48.30	43.2000 52.8000	16:38 16:37 16:25 16:24	1 173 100 9	46,5000 46,4000 46,5000 45,5000	2 1 1 1	190 30 10 70	44.6000 44.3000 44.2000 44.1000	46.0000 46.2000 46.5000 46.6000	18 60 8 262	1 1 1 2
RENDER	79,0000	13:58	5	79.80	0.00 %	40	79.0000	80.0000	295	0	0	[+]
RND	78.20 80.00	72.0000 87.6000	13:58 13:58 13:58 12:32	5 5 5 4	79,2000 79,4000 79,6000 80,0000	1 1 2 2	30 2 26 45	78.2000 78.0000 77.6000 77.4000	80.8000 81.0000 81.4000 82.8000	26 1 35 68	1 1 2 2
MURAPOL	43,3000	17:00	35	43.00	0.00 %	45	43.1000	43.3000	2	0	0	[+]
MUR	42.55 43.30	38.7000 47.3000	16:49 16:45 16:38 16:38	14 8 13 2	43,0500 43,3000 43,1500 43,1500	3 1 2 2	104 65 57 8	43.0000 42.9500 42.8500 42.7500	43.4000 43.5000 43.5500 43.6000	40 131 5 621	1 2 1 3
SHOPER	44,9000	17:00	50	44.70	0.00 %	210	44.9000	45.0000	441	0	0	[+]
SHO	43.90 45.60	40.3000 49.1000	17:00 17:00 17:00 16:49	84 17 1 280	44,9000 44,9000 44,9000 44,9000	1 2 3 2	1 185 276 375	44.6000 44.5000 44.4000 44.3000	45.1000 45.2000 45.3000 45.6000	1 818 366 100	1 4 1 1
CAPTORTX	82,4000	17:00	2	83.40	0.00 %	394	82.4000	82.6000	45	0	0	[+]
CTX	82.20 83.40	75.2000 91.6000	17:00 17:00 17:00 17:00	51 32 68 100	82,4000 82,4000 82,4000 82,4000	2 1 1 2	700 100 500 110	82.2000 82.0000 81.8000 81.6000	82.8000 83.0000 83.2000 83.4000	504 65 170 640	2 1 3 5
CASPAR	4,9800	17:00	2	4.98	0.00 %	10	4.7000	4.9800	9420	0	0	[+]
CSR	4.90 4.98	4.5000 5.4500	13:51 11:34 11:34 11:34	1 1 100 100	4,9600 4,9800 4,9000 4,9000	1 1 1 1	131 200 3 58	4.6200 4.6000 4.5200 4.4400	5.0000 5.1000 5.2000 5.3500	5194 166 197 353	2 1 1 2
POLTREG	26,4000	16:39	498	26.00	0.00 %	100	25.9000	26.4000	241	0	0	[+]
PTG	25.50 26.40	23.4000 28.6000	16:39 16:10 15:43 15:20	52 38 46 2	26,4000 25,8000 25,8000 26,2000	2 1 6 4	426 102 499 239	25.8000 25.7000 25.5000 25.4000	26.5000 26.6000 26.9000 27.0000	1 149 546 52	1 1 2 2
TENDERHUT	5,7600	17:00	570	5.76	0.00 %	590	5.7400	5.7600	10	0	0	[+]
THG	5.76 5.76	5.2000 6.3200	17:00 16:04 16:04 15:54	10 565 15 5	5,7600 5,7600 5,7600 5,7600	1 1 1 1	40 40 40 40	5.7200 5.7000 5.6800 5.6600	5.7800 5.8000 5.8200 5.8400	40 47 40 237	1 2 1 3
ZABKA	21,9000	17:00	2954	21.85	0.00 %	616	21.8900	21.9000	66912	0	0	[+]
ZAB	21.77 22.00	19.6650 24.0300	17:00 17:00 17:00 17:00	815 790 1251 2490	21,9000 21,9000 21,9000 21,9000	1 2 2 5	1970 11989 2193 1455	21.8800 21.8700 21.8600 21.8500	21.9200 21.9300 21.9400 21.9500	6125 1933 886 5341	2 2 2 3
DIAG	179,0000	17:00	1	178.80	0.00 %	8	178.7000	179.0000	87	0	0	[+]
DIA	178.00 180.35	160.9500 196.6500	17:00 17:00 17:00 17:00	379 38 175 375	179,0000 179,0000 179,0000 179,0000	3 4 3 4	31 46 12 32	178.5500 178.5000 178.4000 178.3500	179.1500 179.2000 179.2500 179.4000	4 28 1 4	2 2 1 2
BIOCELTIX	82,8000	17:00	14	84.00	0.00 %	6	81.6000	82.8000	140	0	0	[+]
BCX	81.50 84.00	75.6000 92.4000	16:48 16:48 16:48 16:48	1 21 1 18	82,8000 81,5000 81,5000 81,5000	2 1 1 1	102 40 36 27	81.5000 81.3000 81.2000 81.1000	82.9000 83.0000 83.2000 83.4000	47 1 25 53	1 1 1 1
JWWINVEST	3,4100	15:29	523	3.43	0.00 %	583	3.4100	3.5000	50	0	0	[+]
JWW	3.41 3.43	3.0900 3.7700	11:31 09:25 09:20 09:09	184 1710 290 10	3,4100 3,4100 3,4300 3,4300	1 1 1 1	50 100 200 200	3.4000 3.3800 3.3600 3.3400	3.5100 3.5200 3.5400 3.5500	50 100 800 200	1 1 2 1
ANSWEAR	22,4000	17:00	1	22.40	0.00 %	248	22.3500	22.6000	699	0	0	[+]
ANR	22.20 22.70	20.2000 24.6000	17:00 16:49 16:49 16:30	1 1 2 101	22,4000 22,7000 22,7000 22,6000	1 10 2 9	5 2385 751 775	22.2500 22.2000 22.1500 22.1000	22.7000 22.7500 22.8000 22.9000	67 48459 151 44	2 2 3 1
CREOTECH	575,0000	17:03	4	591.00	0.00 %	11	575.0000	578.0000	14	0	0	[+]
CRI	573.00 596.00	532.0000 650.0000	17:03 17:03 17:01 17:00	2 18 3 5	575,0000 575,0000 575,0000 575,0000	1 11 6 6	10 120 46 119	574.0000 573.0000 572.0000 571.0000	579.0000 580.0000 582.0000 583.0000	12 15 57 9	2 2 3 2
PTWP	132,0000	17:00	64	132.00	0.00 %	75	132.0000	135.0000	180	0	0	[+]
PTW	131.00 135.00	119.0000 145.0000	16:27 15:42 15:41 15:41	1 6 1 8	135,0000 135,0000 135,0000 135,0000	1 3 1 3	76 509 12 25	131.0000 130.0000 126.0000 122.0000	136.0000 137.0000 140.0000 141.0000	110 79 25 1	1 2 1 1
CAVATINA	14,4500	15:19	1	14.45	0.00 %	9	14.4500	14.7000	6804	0	0	[+]
CAV	14.40 14.70	13.0500 15.8500	13:39 13:39 10:52 10:41	180 20 6 4	14,4000 14,4500 14,7000 14,7000	1 2 1 1	118 779 1000 10	14.4000 14.3000 14.1500 14.1000	14.7500 14.8000 14.9000 14.9500	430 70 30 79	2 2 1 2
IBSM	76,4000	09:00	1	76.40	0.00 %	2	73.4000	76.4000	103	0	0	[+]
IBS	76.40 76.40	68.8000 84.0000	09:00 16:20 16:14 16:14	2 1 1 1	76,4000 76,0000 73,6000 73,6000	2 2 1 1	20 134 11 5	73.0000 72.8000 72.4000 68.0000	77.2000 80.0000 82.0000 83.6000	22 780 54 2	1 1 1 1
RYVU	25,6000	17:00	16	25.40	0.00 %	99	25.6000	25.8000	30	0	0	[+]
RVU	25.40 26.35	22.9000 27.9000	17:00 17:00 17:00 17:00	80 114 100 300	25,6000 25,6000 25,6000 25,6000	4 5 1 3	1512 241 1 598	25.5500 25.5000 25.4500 25.4000	25.8500 25.9000 25.9500 26.0000	69 424 816 1854	1 2 3 4
VERCOM	127,2000	17:00	15	128.80	0.00 %	22	127.2000	127.8000	47	0	0	[+]
VRC	127.00 130.60	116.0000 141.6000	17:00 17:00 17:00 16:48	9 1 4 36	127,2000 127,2000 127,2000 127,0000	12 4 1 1	178 152 200 11	127.0000 126.8000 126.6000 126.2000	128.6000 129.2000 129.4000 130.6000	1 105 60 500	1 1 1 1
3RGAMES	0,6640	16:43	697	0.67	0.00 %	701	0.6640	0.6680	702	0	0	[+]
3RG	0.66 0.68	0.6060 0.7380	16:42 16:42 15:11 15:04	88 200 100 34	0,6680 0,6680 0,6700 0,6700	1 2 1 2	1621 3000 100 110	0.6620 0.6600 0.6580 0.6540	0.6700 0.6760 0.6780 0.6800	1152 115 3600 17060	1 1 1 1
BIGCHEESE	12,0000	14:19	214	11.96	0.00 %	5	11.8000	12.0000	160	0	0	[+]
BCS	11.96 12.00	10.7800 13.1400	10:55 10:43 10:17 10:17	623 2 25 3	12,0000 12,0000 12,0000 12,0000	1 1 1 1	2 127 127 120	11.7000 11.6800 11.6600 11.6200	12.0600 12.1800 12.2000 12.2400	64 224 30 200	1 2 1 1
WOODPCKR	3,9500	16:49	65	3.91	0.00 %	1100	3.9300	3.9400	99	0	0	[+]
WPR	3.91 4.09	3.5200 4.3000	16:44 16:44 16:02 16:02	535 5 700 136	3,9500 3,9500 4,0000 4,0000	1 2 2 3	1000 325 120 1701	3.9200 3.9100 3.9000 3.8500	4.0500 4.0700 4.0900 4.1000	5 300 1103 507	1 1 2 1
ARLEN	32,6000	16:25	2	32.52	0.00 %	33	32.5550	32.8500	1	0	0	[+]
ARL	32.51 33.00	29.2700 35.7700	16:25 16:25 16:25 16:25	97 10 272 191	32,6000 32,6200 32,6200 32,6400	1 1 6 3	2 17 571 33	32.5500 32.5050 32.5000 32.4000	32.9950 33.0000 33.2000 33.3500	97 28 48 50	1 1 1 1
PASSUS	142,5000	17:00	23	146.00	0.00 %	20	141.0000	142.5000	57	0	0	[+]
PAS	140.00 146.00	131.5000 160.5000	17:00 16:49 16:49 16:48	2 1 1 2	142,5000 142,5000 142,5000 140,0000	4 4 6 3	6 8 97 105	140.0000 139.5000 139.0000 138.5000	143.0000 143.5000 144.0000 144.5000	28 5 550 82	2 1 3 2
CDRL	7,1500	16:34	1200	7.40	0.00 %	1667	7.1000	7.4500	1150	0	0	[+]
CDL	7.15 7.45	6.7000 8.1000	16:34 16:34 14:35 09:00	573 1 10 340	7,2000 7,2000 7,4500 7,4000	2 2 1 2	221 7 3000 700	7.0000 6.9500 6.8000 6.7500	7.5000 7.8000 8.1500 8.6000	1246 136 280 50	2 1 2 1
KRVITAMIN	11,3500	14:42	39	10.90	0.00 %	5	10.9000	11.3000	4	0	0	[+]
KVT	10.90 11.35	9.8200 11.9500	14:42 14:42 17:00 17:00	1 4 3 2	10,9000 10,9000 11,3000 11,3000	1 1 2 1	4 4 47 270	10.8500 10.7500 10.7000 10.6500	11.3500 11.4000 11.4500 11.5000	87 479 2 514	1 5 1 3
PEKABEX	12,5000	17:04	1000	12.20	0.00 %	2	12.4000	12.5000	6133	0	0	[+]
PBX	12.20 12.55	11.0000 13.4000	17:04 17:03 17:00 17:00	2000 1000 67 308	12,5000 12,5000 12,5000 12,5000	2 2 3 4	3 215 1124 2358	12.3500 12.3000 12.2500 12.2000	12.5500 12.6000 12.6500 12.7000	2670 928 680 1200	6 9 3 5
ADIUVO	0,6980	17:00	200	0.71	0.00 %	1235	0.6740	0.6980	909	0	0	[+]
ADV	0.67 0.71	0.6420 0.7820	16:22 16:22 16:22 16:22	765 2020 115 100	0,6740 0,6780 0,6780 0,6800	1 4 1 3	2000 18000 1000 18507	0.6720 0.6700 0.6620 0.6600	0.7000 0.7020 0.7040 0.7080	2500 2000 2285 2613	1 1 2 2
ATAL	58,6000	17:00	12	58.30	0.00 %	10	58.3000	58.7000	141	0	0	[+]
1AT	58.20 59.00	52.5000 64.1000	16:45 16:44 16:42 16:32	16 10 150 7	58,2000 58,7000 58,6000 58,7000	8 2 7 2	516 35 401 35	58.2000 58.1000 58.0000 57.9000	58.9000 59.0000 59.5000 59.6000	48 240 30 70	1 2 1 3
IMS	2,7300	16:29	439	2.69	0.00 %	1022	2.6800	2.7300	561	0	0	[+]
IMS	2.68 2.73	2.4300 2.9500	16:29 16:29 16:29 16:29	970 40 50 1	2,7200 2,7100 2,7100 2,6900	3 7 5 5	50 1142 2190 403	2.6700 2.6600 2.6500 2.6400	2.7400 2.7500 2.7600 2.7700	1612 10 1500 990	3 1 1 5
BOWIM	5,3200	16:41	2	5.40	0.00 %	2	5.3000	5.3200	998	0	0	[+]
BOW	5.26 5.40	4.8600 5.9400	15:46 15:40 15:40 14:49	1999 1 1 74	5,3000 5,3000 5,3000 5,3600	3 3 6 6	304 1752 3141 210	5.2800 5.2600 5.2400 5.2200	5.3600 5.3800 5.4000 5.4200	926 226 1442 550	1 3 3 2
LOKUM	25,5000	11:44	100	25.50	0.00 %	4	25.5000	26.6000	2	0	0	[+]
LKD	25.50 25.50	23.0000 28.0000	14:59 14:59 14:43 13:30	606 282 19 1	26,0000 26,0000 25,4000 25,4000	2 3 1 2	2 140 788 200	25.4000 25.0000 24.9000 24.7000	26.7000 26.8000 26.9000 27.0000	50 196 158 3703	1 3 3 5
SOPHARMA	8,4000	12:59	9	8.40	0.00 %	260	8.3200	8.4000	146	0	0	[+]
SPH	8.40 8.40	7.5600 9.2400	09:33 16:16 16:16 16:14	100 206 109 6	8,4000 8,5000 8,5000 8,4800	1 1 1 1	94 200 125 170	8.3000 8.2000 8.1600 8.1000	8.5000 8.7000 8.8400 8.9600	115 321 153 27	2 1 1 1
CLOUD	76,0000	16:34	43	75.00	0.00 %	98	74.4000	76.0000	523	0	0	[+]
CLD	72.60 76.00	67.6000 82.4000	16:34 16:34 15:42 15:08	1 21 5 7	76,0000 75,8000 75,4000 72,6000	1 1 1 2	50 357 500 82	74.2000 73.8000 73.6000 73.0000	76.2000 76.6000 76.8000 77.0000	99 47 174 1952	1 1 1 1
XTB	88,5200	17:01	100	88.22	0.00 %	329	88.5000	88.5200	702	0	0	[+]
XTB	87.00 88.52	79.4000 97.0400	17:01 17:00 17:00 17:00	595 16 17 3	88,5200 88,5200 88,5200 88,5200	2 2 3 2	33 723 1490 159	88.4800 88.4200 88.4000 88.3400	88.5600 88.5800 88.6000 88.6400	17 3450 6 2229	2 1 1 2
NEXITY	1,0400	17:00	35	1.05	0.00 %	286	1.0400	1.0800	1994	0	0	[+]
NXG	1.04 1.09	0.9450 1.1500	14:32 11:51 11:37 10:55	6 24 29 800	1,0800 1,0900 1,0400 1,0500	3 1 3 4	1810 2200 701 4300	1.0300 1.0200 1.0100 1.0000	1.0900 1.1000 1.1100 1.1200	76 100 100 100	1 1 1 1
GREENX	2,3600	17:02	37	2.39	0.00 %	1200	2.3560	2.3600	1291	0	0	[+]
GRX	2.35 2.41	2.1520 2.6280	17:00 17:00 17:00 17:00	1164 932 2800 204	2,3600 2,3600 2,3600 2,3600	2 5 7 1	200 4893 9777 12100	2.3540 2.3520 2.3500 2.3480	2.3780 2.3800 2.3820 2.3840	750 1300 150 50	2 4 2 1
PCCROKITA	71,2000	17:00	55	72.30	0.00 %	102	71.2000	72.2000	39	0	0	[+]
PCR	71.20 72.70	65.1000 79.5000	17:00 17:00 17:00 17:00	14 20 20 13	71,2000 71,2000 71,2000 71,2000	2 8 2 2	115 156 76 89	71.1000 71.0000 70.9000 70.8000	72.4000 72.5000 72.6000 72.7000	100 364 10 37	1 3 1 2
IFSA	0,1515	16:49	150	0.14	0.00 %	15725	0.1440	0.1510	7000	0	0	[+]
IFR	0.14 0.16	0.1220 0.1650	16:26 16:26 16:26 15:53	1403 8200 3000 7000	0,1425 0,1430 0,1455 0,1455	1 2 1 1	10000 16000 16110 3380	0.1435 0.1430 0.1425 0.1415	0.1515 0.1520 0.1525 0.1530	12635 32800 9450 19400	2 3 2 1
VIGOSYS	495,0000	16:44	1	504.00	0.00 %	22	492.0000	498.0000	11	0	0	[+]
VGO	491.00 504.00	454.0000 554.0000	13:36 13:17 13:01 13:00	9 1 2 2	495,0000 498,0000 493,0000 493,0000	2 2 3 2	23 17 87 157	491.0000 490.0000 488.0000 487.0000	499.0000 500.0000 502.0000 504.0000	5 27 1 21	1 4 1 2
SUNEX	3,6450	16:35	764	3.76	0.00 %	200	3.6500	3.6900	300	0	0	[+]
SNX	3.64 3.76	3.3850 4.1350	16:33 16:33 16:26 16:26	107 200 100 300	3,6450 3,6500 3,6550 3,6500	1 1 3 1	129 103 399 444	3.6450 3.6400 3.6200 3.6100	3.6950 3.7000 3.7050 3.7300	50 199 367 439	1 1 2 2
PHOTON	1,8300	16:19	51	1.84	0.00 %	528	1.7900	1.8300	555	0	0	[+]
PEN	1.83 1.84	1.6600 2.0200	14:02 13:50 13:14 10:49	100 95 400 200	1,8400 1,8400 1,8400 1,8400	2 2 1 1	1080 1935 250 150	1.7850 1.7800 1.7750 1.7700	1.8400 1.8500 1.8550 1.8650	128 382 22 800	2 1 2 1
SKARBIEC	36,0000	17:00	1	36.40	0.00 %	200	35.1000	36.0000	661	0	0	[+]
SKH	35.00 36.40	32.8000 40.0000	17:00 16:49 16:49 16:49	54 96 3 14	36,0000 35,0000 35,0000 35,0000	5 1 2 4	480 150 1258 675	35.0000 34.8000 34.7000 34.5000	36.1000 36.2000 36.5000 36.6000	1 181 1 179	1 2 1 1
WIRTUALNA	54,9000	17:00	18	55.90	0.00 %	126	54.5000	54.9000	12	0	0	[+]
WPL	54.20 56.20	50.4000 61.4000	17:00 17:00 17:00 17:00	4 8 10 18	54,9000 54,9000 54,9000 54,9000	2 8 6 19	297 666 617 1645	54.4000 54.3000 54.2000 54.1000	55.1000 55.2000 55.3000 55.4000	209 696 3736 211	3 5 2 1
JRHOLDING	4,5400	17:00	10	4.44	0.00 %	2	4.4000	4.5400	1854	0	0	[+]
JRH	4.38 4.64	4.0000 4.8800	16:31 16:31 16:31 16:31	358 180 99 2	4,3800 4,3900 4,3900 4,3900	3 1 2 3	252 100 1500 394	4.3800 4.3600 4.3500 4.3200	4.5500 4.6000 4.6400 4.6500	760 675 58 750	1 2 1 1
SANTANDER	45,4200	16:13	200	45.30	0.00 %	1	44.6750	45.4200	33	0	0	[+]
SAN	44.68 45.42	40.7700 49.8300	16:07 16:01 15:54 15:53	3 1324 150 55	45,3800 45,3000 44,9000 44,7200	1 2 1 1	29 56 50 83	44.1000 43.0000 42.0000 40.5800	45.5600 46.1200 46.2500 47.6300	418 950 250 334	1 1 1 1
ENTER	60,7000	17:01	75	62.10	0.00 %	30	60.3000	60.7000	265	0	0	[+]
ENT	59.30 62.40	55.9000 68.3000	17:00 17:00 17:00 17:00	12 58 22 220	60,7000 60,7000 60,7000 60,7000	1 2 3 4	420 24 230 365	59.9000 59.8000 59.7000 59.6000	60.8000 60.9000 61.0000 61.1000	143 1570 304 169	2 1 4 2
DEKPOL	86,0000	17:00	53	86.00	0.00 %	30	84.8000	86.0000	75	0	0	[+]
DEK	84.60 87.60	77.4000 94.6000	16:49 16:47 16:47 16:47	5 208 132 24	85,8000 85,8000 85,8000 85,8000	2 6 5 4	170 99 105 13	84.6000 84.4000 84.2000 84.0000	86.4000 86.6000 87.6000 87.8000	148 139 135 538	2 1 3 2
UNIMOT	128,8000	17:00	1	127.80	0.00 %	81	128.2000	128.8000	99	0	0	[+]
UNT	127.20 129.00	115.2000 140.4000	16:48 16:47 16:33 16:32	73 2 5 2	128,8000 128,8000 128,8000 128,8000	1 2 2 1	9 94 21 90	127.8000 127.6000 127.4000 127.2000	129.0000 129.4000 129.6000 129.8000	228 57 30 10	4 1 3 1
AUTOPARTN	17,5200	17:00	179	17.84	0.00 %	618	17.5200	17.5600	20	0	0	[+]
APR	17.52 17.90	16.0600 19.6200	17:00 17:00 17:00 17:00	16 40 8 8	17,5200 17,5200 17,5200 17,5200	9 2 1 1	3866 687 200 82	17.5000 17.4800 17.4600 17.4400	17.5800 17.6000 17.6800 17.7000	144 117 670 867	2 3 1 3
CLNPHARMA	22,5000	17:04	8	22.80	0.00 %	150	22.4500	22.5000	856	0	0	[+]
CLN	21.60 22.85	20.5500 25.0500	17:00 17:00 17:00 16:48	1 10 24 7	22,5000 22,5000 22,5000 22,5000	1 2 1 4	150 20 30 304	22.4000 22.2000 22.1500 22.1000	22.5500 22.6000 22.6500 22.8500	200 66 2104 1497	1 4 5 6
NEPTIS	14,6000	16:18	8	15.40	0.00 %	342	14.6000	15.1000	569	0	0	[+]
YAN	14.60 15.40	13.9000 16.9000	16:18 16:01 13:00 11:01	2 1 65 30	14,8000 15,1000 15,1000 15,1000	1 1 2 1	580 355 78 8	14.5000 14.1000 14.0000 13.9000	15.3000 15.4000 15.5000 15.6000	27 192 340 315	1 1 1 2
DINOPL	39,7900	17:00	250	39.40	0.00 %	52742	39.7000	39.7900	1476	0	0	[+]
DNP	39.20 40.01	35.4600 43.3400	17:00 17:00 17:00 17:00	208 1809 119 2993	39,7900 39,7900 39,7900 39,7900	1 1 1 3	763 376 407 40019	39.6400 39.6300 39.6100 39.6000	39.8000 39.8300 39.8500 39.8600	16059 2155 6071 100	6 3 2 1
CAPITEA	0,4500	17:04	6461	0.48	0.00 %	142675	0.4500	0.4570	11000	0	0	[+]
CAP	0.44 0.49	0.4305 0.5250	17:00 17:00 17:00 17:00	868 560 2800 772	0,4500 0,4500 0,4500 0,4500	1 2 2 1	12000 20000 5000 2530	0.4460 0.4455 0.4445 0.4430	0.4575 0.4580 0.4600 0.4625	5343 10009 110400 2985	1 3 4 1
AIGAMES	0,8640	09:00	5	0.00	0.00 %	5595	0.8340	0.8640	231	0	0	[+]
ALG	0.00 0.00	0.7780 0.9500	15:32 15:32 15:32 15:32	1796 16 788 100	0,8640 0,8640 0,8640 0,8620	1 2 1 1	1550 463 1000 400	0.8300 0.8000 0.7600 0.7500	0.8680 0.8800 0.8880 0.8900	515 1809 707 342	1 2 1 1
SCPFL	153,6000	17:00	30	148.40	0.00 %	143	153.6000	154.8000	20	0	0	[+]
SCP	147.00 159.20	133.6000 163.2000	17:00 17:00 17:00 17:00	50 30 11 10	153,6000 153,6000 153,6000 153,6000	1 3 2 1	10 175 220 34	153.4000 153.2000 153.0000 152.4000	155.0000 155.8000 156.0000 156.8000	107 7 225 131	2 1 2 1
TSGAMES	101,2000	17:01	9	100.40	0.00 %	155	101.2000	101.4000	39	0	0	[+]
TEN	99.30 101.20	90.4000 110.4000	17:00 17:00 17:00 17:00	18 30 10 3	101,2000 101,2000 101,2000 101,2000	1 1 1 1	16 56 34 900	101.0000 100.6000 100.4000 100.2000	101.6000 101.8000 102.0000 102.2000	71 73 290 1	2 6 5 1
ULTGAMES	13,7500	16:48	6	13.80	0.00 %	100	13.7000	13.7500	369	0	0	[+]
ULG	13.50 13.95	12.4500 15.1500	16:14 15:44 15:44 15:44	2 250 1 10	13,7500 13,5000 13,5000 13,5000	2 1 2 1	15 5 10 1	13.6000 13.5000 13.4500 13.4000	13.8000 13.8500 14.0500 14.2500	199 69 200 284	1 1 1 1
MOLECURE	7,4500	17:00	14	7.38	0.00 %	486	7.4500	7.6300	383	0	0	[+]
MOC	7.38 7.70	6.6500 8.1100	16:49 16:49 16:48 16:48	2 38 31 98	7,6500 7,6200 7,6200 7,6200	4 2 1 1	269 231 250 914	7.4300 7.4000 7.3900 7.3800	7.6400 7.6800 7.6900 7.7000	400 7 300 1551	1 1 1 5
APSENERGY	2,5400	17:00	1154	2.56	0.00 %	287	2.5400	2.5700	22	0	0	[+]
APE	2.51 2.62	2.3100 2.8100	17:00 16:21 16:13 16:06	52 40 720 5	2,5400 2,5400 2,5400 2,5400	2 1 3 9	10 1500 830 10110	2.5300 2.5200 2.5100 2.5000	2.6200 2.6300 2.6500 2.6700	730 22 1000 309	2 1 1 2
MLPGROUP	96,0000	16:48	62	96.20	0.00 %	38	96.0000	96.4000	44	0	0	[+]
MLG	95.80 96.20	86.6000 105.5000	16:19 15:43 15:37 15:37	30 130 68 52	96,0000 96,0000 96,0000 95,8000	1 1 1 1	1 1 120 22	95.2000 94.2000 94.0000 93.0000	96.6000 97.0000 98.2000 99.0000	59 110 4 1	1 1 1 1
ARCHICOM	48,3000	17:02	350	49.60	0.00 %	6	48.2000	48.3000	640	0	0	[+]
ARH	48.20 50.00	44.7000 54.4000	17:02 17:02 17:02 17:00	5 21 2984 16	48,3000 48,3000 48,3000 48,3000	4 1 1 2	1615 124 60 122	48.1000 48.0000 47.6000 47.5000	48.4000 49.5000 49.6000 49.7000	500 117 89 182	1 2 2 2
PLAYWAY	248,0000	16:49	4	249.00	0.00 %	194	247.0000	248.0000	75	0	0	[+]
PLW	246.50 249.00	224.5000 273.5000	16:49 16:48 16:47 16:41	1 5 5 1	248,0000 247,0000 247,0000 248,0000	3 6 4 10	242 103 48 190	246.5000 246.0000 245.5000 245.0000	248.5000 249.0000 249.5000 250.0000	76 791 42 47	4 8 2 2
EUROHOLD	2,8800	10:17	2	2.80	0.00 %	133	2.7000	2.9000	2	0	0	[+]
EHG	2.80 2.88	2.5200 3.0800	10:17 10:17 09:49 09:49	2 7586 90 10	2,8600 2,8000 2,8000 2,8000	1 2 1 1	1089 490 123 4	2.6600 2.6400 2.5800 2.5200	2.9200 2.9400 2.9600 2.9800	2 2 1037 2	1 1 2 1
KRKA	1 025,0000	16:00	1	1,050.00	0.00 %	3	1020.0000	1035.0000	1	0	0	[+]
KRK	1,025.00 1,050.00	946.0000 1155.0000	15:59 15:52 15:52 13:40	2 1 1 5	1 025,0000 1 025,0000 1 025,0000 1 025,0000	1 1 1 2	10 1 3 2	1015.0000 1000.0000 990.0000 986.0000	1040.0000 1045.0000 1050.0000 1095.0000	3 1 11 5	1 1 2 1
WITTCHEN	16,8600	17:00	77	17.10	0.00 %	3	16.8600	16.8800	52	0	0	[+]
WTN	16.54 17.12	15.4000 18.8000	17:00 16:49 16:49 16:48	3 1 150 1	16,8600 16,8800 16,8600 16,8600	5 3 1 3	3070 131 5 64	16.8000 16.7600 16.7400 16.7200	16.9000 16.9200 16.9600 17.0000	36022 25 57 25	1 1 1 1
TERMOREX	0,6900	09:41	50	0.69	0.00 %	1000	0.7000	0.7050	600	0	0	[+]
TRR	0.69 0.69	0.6250 0.7550	10:04 10:04 10:04 10:04	20 20 20 20	0,6900 0,6900 0,6900 0,6900	3 1 2 1	774 500 1325 500	0.6900 0.6850 0.6800 0.6750	0.7100 0.7150 0.7200 0.7300	1576 5462 241150 700	1 3 3 2
KGL	10,3000	17:00	77	10.60	0.00 %	10	10.2000	10.3000	923	0	0	[+]
KGL	10.30 10.60	9.5500 11.6000	17:00 09:02 09:01 09:00	123 777 236 1	10,3000 10,3000 10,6000 10,6000	1 2 1 0	142 700 7 0	10.1000 10.0000 5.0000 0.0000	10.5000 10.8000 11.0000 11.5000	100 25 2101 100	1 1 2 1
MERCATOR	40,2500	17:01	29	41.00	0.00 %	61	40.2500	40.6000	140	0	0	[+]
MRC	40.20 41.00	36.9000 45.1000	17:00 16:49 16:49 16:49	10 2 46 1	40,2500 40,2000 40,2000 40,2500	9 5 8 5	1224 198 86 63	40.2000 40.1500 40.1000 40.0500	40.7000 40.7500 40.8000 40.9000	2 65 156 297	2 2 2 3
SANPL	605,6000	17:02	3	600.60	0.00 %	84	605.6000	606.0000	666	0	0	[+]
SPL	597.40 607.00	540.6000 660.6000	17:00 17:00 17:00 17:00	46 23 20 7	605,6000 605,6000 605,6000 605,6000	1 1 2 1	97 72 735 40	605.4000 604.8000 603.2000 602.8000	606.2000 606.6000 606.8000 607.2000	45 402 1287 362	2 3 3 2
ENEA	23,0800	17:00	357	23.40	0.00 %	2038	23.0600	23.0800	1348	0	0	[+]
ENA	22.52 23.46	21.0600 25.7400	17:00 17:00 17:00 17:00	527 230 61 229	23,0800 23,0800 23,0800 23,0800	1 2 5 1	28 61 1693 22	23.0400 23.0200 23.0000 22.9800	23.2000 23.2200 23.2600 23.3000	3512 3512 5187 5653	1 1 2 4
GETIN	0,5600	17:00	45	0.56	0.00 %	11476	0.5600	0.5650	15347	0	0	[+]
GTN	0.56 0.57	0.5040 0.6160	16:49 16:49 16:38 16:21	801 199 33 714	0,5600 0,5600 0,5650 0,5650	3 2 2 8	1779 3524 6118 87633	0.5590 0.5580 0.5570 0.5560	0.5660 0.5670 0.5680 0.5690	11375 7934 25169 10000	3 2 4 1
LENTEX	6,6800	17:00	28	6.68	0.00 %	302	6.4400	6.6800	305	0	0	[+]
LTX	6.68 6.68	6.0200 7.3400	15:38 14:49 09:34 09:04	299 398 567 1	6,6800 6,5000 6,5000 6,6800	1 1 4 2	700 1000 232 303	6.4200 6.4000 6.3800 6.3600	6.7000 6.7800 6.8200 6.8600	600 722 361 250	1 2 1 1
PROTEKTOR	1,2600	17:04	2075	1.40	0.00 %	18407	1.2600	1.2950	2500	0	0	[+]
PRT	1.26 1.43	1.2600 1.5400	17:00 17:00 17:00 17:00	850 9063 3000 10000	1,2600 1,2600 1,2600 1,2600	3 9 2 3	8385 15850 2161 9170	1.2550 1.2500 1.2450 1.2400	1.3000 1.3100 1.3200 1.3250	17507 5830 4440 5949	5 5 5 2
MCI	27,8000	17:00	11	28.10	0.00 %	39	27.8000	28.0000	536	0	0	[+]
MCI	27.30 28.20	25.3000 30.9000	16:49 16:43 16:43 16:20	1 63 292 1	28,0000 28,0000 28,0000 28,0000	1 1 2 2	23 36 101 150	27.7000 27.6000 27.5000 27.4000	28.1000 28.2000 28.3000 28.4000	320 224 1500 1532	2 2 2 5
MILLENNIUM	17,4400	17:00	79	17.20	0.00 %	6109	17.3900	17.4400	10349	0	0	[+]
MIL	17.20 17.51	15.4800 18.9200	17:00 17:00 17:00 17:00	745 1387 3852 698	17,4400 17,4400 17,4400 17,4400	1 2 2 2	2606 6719 926 4554	17.3700 17.3600 17.3500 17.3400	17.4500 17.4600 17.4800 17.4900	4044 4426 6150 14871	3 4 5 2
MENNICA	46,0000	17:00	2	48.00	0.00 %	83	46.0000	47.0000	99	0	0	[+]
MNC	46.00 48.50	43.2000 52.8000	17:00 17:00 17:00 17:00	2 38 24 76	46,0000 46,0000 46,0000 46,0000	2 2 5 1	26 3 33 150	45.8000 45.7000 45.6000 45.5000	47.2000 47.3000 47.8000 48.0000	150 100 2 102	1 1 1 2
MOL	39,9600	17:00	6	39.88	0.00 %	109	39.8400	39.9600	594	0	0	[+]
MOL	39.40 40.78	35.9000 43.8600	16:49 16:37 16:34 16:28	13 10 30 1	39,9000 39,9600 39,8400 39,8400	1 2 1 1	33 128 12 10	39.7000 39.6000 39.5400 39.4200	41.0000 41.6000 42.0000 43.0000	350 28 300 580	3 1 1 2
MOSTALPLC	15,0000	17:00	20	15.15	0.00 %	51	14.8500	15.0000	130	0	0	[+]
MSP	14.60 15.15	13.6500 16.6500	17:00 15:36 11:18 10:58	30 1 120 50	15,0000 14,7500 14,9000 14,9000	1 3 1 1	74 1120 111 125	14.8000 14.7500 14.7000 14.6500	15.1000 15.1500 15.2000 15.2500	111 58 111 188	1 1 1 2
MOSTALWAR	7,5600	17:00	99	7.68	0.00 %	100	7.5400	7.5600	127	0	0	[+]
MSW	7.52 7.68	6.9200 8.4400	17:00 16:35 16:35 16:35	1 196 1 25	7,5600 7,5200 7,5200 7,5400	3 2 2 3	691 711 461 426	7.5200 7.5000 7.4600 7.4400	7.5800 7.6000 7.6400 7.6800	358 378 211 1917	1 2 1 2
MOSTALZAB	6,2600	17:00	481	6.31	0.00 %	249	6.2600	6.2900	150	0	0	[+]
MSZ	6.23 6.31	5.6800 6.9400	17:00 16:47 16:44 16:43	359 611 24 250	6,2600 6,2600 6,3000 6,2900	2 3 4 3	704 283 5358 2610	6.2500 6.2300 6.2200 6.2100	6.3000 6.3100 6.3200 6.3800	8008 2721 2015 746	1 1 1 1
MUZA	8,3000	13:26	100	8.60	0.00 %	1	8.0000	8.3000	1239	0	0	[+]
MZA	8.30 8.60	7.7400 9.4600	13:26 13:26 11:02 11:53	904 216 50 11	8,3000 8,4000 8,6000 8,6000	1 2 1 1	947 6 300 10	7.9200 7.9000 7.3000 7.0000	8.6000 8.7000 9.0000 9.9000	329 377 75 111	2 1 1 1
LPP	19 965,0000	17:01	13	20,210.00	0.00 %	2	19960.0000	19965.0000	128	0	0	[+]
LPP	19,770.00 20,230.00	18190.0000 22230.0000	17:01 17:01 17:01 17:01	1 2 2 12	19 965,0000 19 965,0000 19 965,0000 19 965,0000	1 2 2 2	2 2 18 35	19950.0000 19945.0000 19930.0000 19925.0000	19975.0000 20000.0000 20020.0000 20040.0000	18 69 51 12	1 4 1 1
HYDROTOR	17,9000	17:00	63	17.90	0.00 %	321	17.2500	17.9000	98	0	0	[+]
HDR	17.25 17.90	16.1500 19.6500	17:00 16:38 16:21 16:21	36 26 12 11	17,9000 17,9000 17,9000 17,9000	1 1 1 2	136 1 100 606	17.1000 17.0000 16.6000 16.5000	18.0500 18.2000 18.4000 18.5000	416 200 30 308	1 1 3 2
IDMSAPL	0,5050	14:19	3	0.51	0.00 %	2997	0.5050	0.5200	4402	0	0	[+]
IDM	0.51 0.51	0.4560 0.5550	11:22 15:59 15:51 13:23	1500 1000 422 6324	0,5200 0,5100 0,5200 0,5000	1 1 1 1	15000 2082 200 112	0.5000 0.4980 0.4800 0.4500	0.5300 0.5450 0.5500 0.6000	3000 2486 14000 3050	1 1 1 1
INSTALKRK	39,5000	16:43	31	39.40	0.00 %	100	38.8000	39.5000	60	0	0	[+]
INK	38.70 39.60	35.5000 43.3000	16:43 16:21 16:21 15:01	1 14 1 1	39,4000 38,7000 38,8000 39,5000	2 1 2 3	67 111 202 208	38.7000 38.6000 38.5000 38.4000	39.6000 39.7000 39.8000 39.9000	299 129 215 51	1 3 3 1
KGHM	305,5000	17:04	508	297.00	0.00 %	495	305.3000	305.5000	7918	0	0	[+]
KGH	296.40 305.50	267.3000 326.7000	17:03 17:00 17:00 17:00	32 500 389 106	305,5000 305,5000 305,5000 305,5000	1 1 1 2	6 495 1000 695	304.8000 304.7000 304.4000 304.1000	305.6000 305.7000 305.8000 305.9000	979 1012 4667 133	3 3 4 5
KOGENERA	77,8000	17:01	52	78.30	0.00 %	238	77.8000	78.0000	230	0	0	[+]
KGN	77.20 78.30	70.5000 86.1000	17:01 17:00 17:00 16:48	14 13 3 25	77,8000 77,8000 77,8000 77,5000	4 2 4 1	255 2047 814 1	77.5000 77.4000 77.3000 77.1000	78.1000 78.2000 78.3000 78.4000	50 153 43 503	1 1 1 3
RAWLPLUG	14,5000	16:24	100	14.95	0.00 %	220	14.1000	14.8000	1244	0	0	[+]
RWL	14.50 14.95	13.5000 16.4000	14:34 12:18 12:08 11:53	20 10 83 219	14,5000 14,5000 14,8000 14,8000	1 1 2 1	118 1 330 6	14.0500 13.7500 13.7000 13.6000	14.9500 15.0000 15.2000 15.4000	200 400 200 6	1 3 2 1
KOMPAP	22,6000	11:30	149	0.00	0.00 %	54	22.4000	23.0000	339	0	0	[+]
KMP	0.00 0.00	20.4000 24.8000	11:30 10:20 14:11 11:05	141 1 150 60	22,6000 23,0000 23,0000 23,0000	3 1 1 0	1200 30 250 0	22.0000 21.2000 20.2000 0.0000	24.6000 24.8000 25.0000 25.2000	1599 399 1597 195	2 1 6 1
KETY	1 066,0000	17:00	22	1,065.00	0.00 %	1	1062.0000	1066.0000	10	0	0	[+]
KTY	1,052.00 1,066.00	958.5000 1171.0000	17:00 17:00 17:00 17:00	48 1 19 13	1 066,0000 1 066,0000 1 066,0000 1 066,0000	1 1 2 3	8 34 21 55	1061.0000 1060.0000 1059.0000 1058.0000	1067.0000 1068.0000 1069.0000 1070.0000	219 68 53 791	6 7 6 15
LUBAWA	9,4000	17:04	180	9.30	0.00 %	6554	9.3600	9.4000	7777	0	0	[+]
LBW	9.30 9.73	8.3700 10.2300	17:00 17:00 17:00 17:00	191 840 755 10	9,4000 9,4000 9,4000 9,4000	1 4 1 3	85 2073 150 1183	9.3550 9.3500 9.3350 9.3300	9.4050 9.4150 9.4250 9.4300	15 2978 7 15	2 2 1 2
LENA	2,4600	17:03	100	2.45	0.00 %	3	2.4600	2.4700	1219	0	0	[+]
LEN	2.44 2.46	2.2100 2.6900	17:00 17:00 17:00 17:00	103 897 103 100	2,4600 2,4600 2,4600 2,4600	1 5 4 3	585 2702 2600 2299	2.4500 2.4400 2.4300 2.4200	2.4800 2.4900 2.5000 2.5100	3560 2300 1613 1210	4 3 4 3
NOVITA	95,8000	16:24	6	96.20	0.00 %	121	95.8000	97.2000	5	0	0	[+]
NVT	95.80 96.20	86.6000 105.5000	16:13 14:08 09:48 14:46	136 17 5 3	96,0000 96,0000 96,2000 95,6000	3 3 1 5	23 35 16 331	95.6000 95.4000 95.2000 95.0000	97.4000 97.6000 97.8000 98.0000	2 20 100 59	1 1 1 2
ODLEWNIE	13,5500	16:47	1	13.60	0.00 %	63	13.4000	13.5500	13	0	0	[+]
ODL	13.15 13.70	12.2500 14.9500	16:31 16:31 16:26 16:22	131 9 2 45	13,4500 13,5000 13,5000 13,4500	1 2 1 3	100 488 600 471	13.3000 13.2500 13.2000 13.1500	13.6000 13.6500 13.7000 13.8500	552 25 171 250	1 1 1 1
CDPROJEKT	244,3000	17:04	626	242.00	0.00 %	268	244.0000	244.3000	922	0	0	[+]
CDR	241.20 245.90	217.8000 266.2000	17:00 17:00 17:00 17:00	49 51 52 39	244,3000 244,3000 244,3000 244,3000	1 1 1 2	10 20 20 16	243.5000 243.4000 243.2000 243.0000	244.4000 244.5000 244.7000 244.8000	144 200 762 369	2 1 3 6
RELPOL	6,0400	17:00	373	5.90	0.00 %	3	5.8200	6.0400	627	0	0	[+]
RLP	5.80 6.04	5.3200 6.4800	17:00 16:18 16:13 16:07	627 1 200 49	6,0400 6,0400 5,9000 6,0400	1 1 1 5	519 231 120 23	5.8000 5.7800 5.7000 5.6800	6.0600 6.1000 6.1200 6.1400	666 169 207 22	3 1 3 1
REMAK	12,4000	17:00	5	12.40	0.00 %	567	12.2000	12.4000	441	0	0	[+]
RMK	12.20 12.40	11.2000 13.6000	13:13 13:13 09:00 09:00	100 323 7 7	12,2000 12,2000 12,4000 12,5500	1 1 2 1	106 1000 189 150	12.1500 12.1000 12.0500 12.0000	12.5500 12.7500 13.1500 13.2000	458 105 890 250	2 1 1 1
ROPCZYCE	23,8000	16:23	22	23.80	0.00 %	177	23.8000	24.2000	137	0	0	[+]
RPC	23.80 24.20	21.5000 26.1000	15:34 15:34 15:33 12:47	63 40 86 5	24,2000 24,1000 23,8000 23,8000	4 2 5 3	607 220 753 84	23.7000 23.6000 23.5000 23.3000	24.3000 24.4000 24.5000 24.6000	11 88 100 128	1 1 2 2
SNIEZKA	83,0000	17:00	389	83.40	0.00 %	1	82.8000	83.2000	1	0	0	[+]
SKA	82.60 83.40	75.2000 91.6000	16:44 15:29 15:06 15:06	1 1 50 30	83,0000 82,6000 83,0000 83,0000	4 2 2 6	29 39 15 287	82.6000 82.4000 82.2000 82.0000	83.4000 85.4000 85.6000 85.8000	152 19 60 18	1 1 1 1
ONESANO	0,7060	16:43	20	0.74	0.00 %	4167	0.7040	0.7060	2602	0	0	[+]
ONO	0.71 0.77	0.6680 0.8160	16:43 16:43 16:42 16:38	1000 1000 3000 2000	0,7060 0,7100 0,7200 0,7200	2 3 2 3	3020 5920 1026 13650	0.7020 0.7000 0.6920 0.6900	0.7200 0.7500 0.7580 0.7600	1000 2000 1000 2000	1 1 1 1
SANOK	22,2000	17:00	1	22.70	0.00 %	100	22.1000	22.2000	97	0	0	[+]
SNK	22.00 22.70	20.5000 24.9000	16:27 16:27 16:27 16:27	31 226 1 250	22,0000 22,0000 22,0000 22,1000	4 1 2 2	703 10 105 397	22.0000 21.9000 21.8000 21.7000	22.3000 22.4000 22.5000 22.6000	347 1751 209 574	2 3 1 4
SANWIL	1,3750	10:59	28	1.38	0.00 %	1040	1.3550	1.3750	1972	0	0	[+]
SNW	1.38 1.38	1.2400 1.5100	15:11 15:11 17:00 16:29	960 483 77 15	1,3550 1,3600 1,3600 1,3600	1 2 1 2	35 55 620 985	1.3500 1.3400 1.3350 1.3300	1.3900 1.3950 1.4000 1.4100	110 192 3349 4011	3 1 4 4
STALPROFI	8,1400	16:43	5	8.14	0.00 %	252	8.1000	8.1400	205	0	0	[+]
STF	8.06 8.16	7.3400 8.9400	16:27 16:27 12:22 12:22	48 2 81 1	8,1000 8,1000 8,0600 8,0800	7 5 1 11	1115 1131 311 1985	8.0600 8.0400 8.0200 8.0000	8.1600 8.1800 8.2000 8.2200	850 536 225 200	6 3 2 1
STALPROD	250,0000	16:37	13	252.00	0.00 %	89	249.0000	252.0000	65	0	0	[+]
STP	250.00 253.00	227.0000 277.0000	16:37 16:37 16:37 16:29	2 10 13 1	250,0000 250,0000 250,0000 250,0000	9 3 3 3	216 42 36 65	248.0000 247.0000 246.0000 245.0000	253.0000 254.0000 255.0000 256.0000	33 54 135 16	4 5 4 2
STALEXP	2,8350	17:00	315	2.88	0.00 %	1427	2.8350	2.8550	100	0	0	[+]
STX	2.83 2.88	2.5950 3.1650	17:00 17:00 17:00 17:00	115 703 500 632	2,8350 2,8350 2,8350 2,8350	7 3 12 2	4406 1035 5919 14	2.8300 2.8250 2.8200 2.8150	2.8650 2.8700 2.8750 2.8800	3734 10551 2772 15733	3 5 2 6
POLIMEXMS	9,3000	17:00	2037	9.39	0.00 %	20513	9.3000	9.3300	964	0	0	[+]
PXM	9.21 9.44	8.4600 10.3200	17:00 17:00 17:00 17:00	207 207 208 276	9,3000 9,3000 9,3000 9,3000	6 3 1 3	2809 65 6 32	9.2900 9.2800 9.2700 9.2600	9.3400 9.3500 9.3600 9.3800	3 35410 1300 5500	1 1 2 2
PROCHEM	26,2000	10:17	10	26.10	0.00 %	266	25.0000	26.2000	107	0	0	[+]
PRM	25.00 26.20	23.5000 28.7000	09:22 09:22 09:01 09:00	29 2 19 383	25,0000 26,1000 26,1000 26,2000	1 1 1 1	222 100 140 30	24.0000 23.7000 22.2000 21.7000	26.5000 26.6000 26.7000 26.8000	300 1150 1 41	1 2 1 1
POLICE	7,8000	17:00	6	7.84	0.00 %	3372	7.7400	7.8000	790	0	0	[+]
PCE	7.74 7.84	7.0600 8.6200	15:42 14:57 14:43 14:29	15 1 1 1	7,8000 7,8000 7,8000 7,8000	1 2 2 1	130 21 746 150	7.6800 7.6600 7.6000 7.5600	7.8200 7.8400 7.8600 7.9000	10 380 2523 83	1 5 1 1
PEKAO	232,4000	17:02	157	232.20	0.00 %	268	232.3000	232.4000	3701	0	0	[+]
PEO	230.00 233.00	209.0000 255.4000	17:02 17:00 17:00 17:00	343 134 540 253	232,4000 232,4000 232,4000 232,4000	1 1 1 1	268 163 30 26	232.2000 231.8000 231.4000 231.1000	232.5000 232.6000 232.7000 232.8000	1104 499 16058 545	3 3 4 3
POLENERGIA	53,0000	17:00	13	53.20	0.00 %	300	52.4000	53.0000	720	0	0	[+]
PEP	52.40 53.20	47.9000 58.4000	16:49 16:47 16:47 16:47	15 30 300 343	53,2000 53,2000 53,2000 53,2000	2 11 3 1	31 1177 6 30	52.2000 52.0000 51.8000 51.6000	53.2000 53.6000 53.8000 54.0000	285 91 113 1240	1 1 1 5
PROJPRZEM	19,0000	17:00	2	18.25	0.00 %	925	18.2500	19.0000	44	0	0	[+]
PJP	18.25 19.15	16.4500 20.0000	13:28 12:15 12:09 10:54	5 138 11 5	19,0000 19,0000 19,0000 19,0000	1 1 1 1	150 897 14 10	18.2000 18.0000 17.5500 17.5000	19.1500 19.2000 19.3000 19.3500	445 151 30 600	1 1 1 1
PKNORLEN	109,9400	17:04	5	111.50	0.00 %	620	109.9200	109.9400	609	0	0	[+]
PKN	109.16 111.70	100.3600 122.6400	17:03 17:02 17:02 17:02	10 2274 700 46	109,9400 109,9400 109,9400 109,9400	3 3 2 4	1624 1497 617 7620	109.8800 109.8400 109.8200 109.8000	109.9800 110.0000 110.0800 110.1000	16 14109 30 8807	1 6 1 5
PKOBP	91,4000	17:04	693	90.50	0.00 %	8639	90.8400	91.4000	15301	0	0	[+]
PKO	89.76 91.40	81.4600 99.5400	17:03 17:02 17:00 17:00	56 12 50 120	91,4000 91,4000 91,4000 91,4000	2 2 2 2	1101 2584 734 1174	90.8000 90.7800 90.7600 90.7400	91.4200 91.4600 91.5000 91.5200	50 5568 7280 5659	1 2 6 1
KCI	0,8620	16:04	10	0.86	0.00 %	1100	0.8520	0.8620	890	0	0	[+]
KCI	0.85 0.86	0.7780 0.9500	15:37 14:41 13:32 13:27	1100 100 290 400	0,8540 0,8620 0,8620 0,8600	2 1 1 1	6793 5000 1000 533	0.8500 0.8480 0.8460 0.8440	0.8640 0.8660 0.8680 0.8740	12871 5000 2134 5000	2 1 1 1
PEPEES	0,8700	17:00	10	0.86	0.00 %	601	0.8450	0.8700	1640	0	0	[+]
PPS	0.86 0.87	0.7750 0.9450	11:53 11:53 11:53 09:03	9260 200 966 2	0,8600 0,8600 0,8600 0,8600	1 2 3 4	2000 534 2572 33288	0.8250 0.8200 0.8150 0.8100	0.8800 0.8900 0.9000 0.9200	1030 2000 2004 30	2 1 2 1
GTC	2,7700	15:07	15	2.76	0.00 %	5	2.7100	2.7700	191	0	0	[+]
GTC	2.72 2.77	2.4900 3.0300	14:40 14:40 14:40 11:32	23000 5 5 15	2,7200 2,7200 2,7300 2,7700	4 1 1 1	3010 5 5 500	2.7000 2.6900 2.6800 2.6700	2.7800 2.7900 2.8000 2.8400	980 1309 358 15	1 2 4 3
NOVAVISGR	0,9440	17:00	670	0.92	0.00 %	330	0.9440	0.9600	1950	0	0	[+]
NVG	0.92 0.95	0.8240 1.0060	16:49 16:49 16:49 16:26	1380 1356 1360 3644	0,9500 0,9500 0,9490 0,9500	1 1 5 1	14 5411 1726 500	0.9230 0.9220 0.9210 0.9200	0.9630 0.9680 0.9700 0.9800	12 300 2000 3412	1 1 2 3
BUDIMEX	759,6000	17:00	16	747.00	0.00 %	57	759.4000	759.6000	69	0	0	[+]
BDX	747.00 764.20	672.4000 821.6000	17:00 17:00 17:00 17:00	5 21 26 145	759,6000 759,6000 759,6000 759,6000	1 2 1 1	355 60 82 62	756.4000 756.0000 755.4000 755.0000	763.6000 764.0000 764.4000 764.6000	146 30 1 146	1 2 1 1
HANDLOWY	118,0000	17:00	3	117.00	0.00 %	21	117.8000	118.0000	5431	0	0	[+]
BHW	117.00 118.00	105.4000 128.6000	17:00 17:00 17:00 17:00	1 15 20 49	118,0000 118,0000 118,0000 118,0000	2 1 2 6	12 1 382 833	117.6000 117.4000 117.0000 116.8000	118.4000 118.6000 118.8000 119.0000	121 102 303 1331	2 2 3 7
BIOTON	4,2300	17:00	1142	4.18	0.00 %	1	4.2100	4.2300	1058	0	0	[+]
BIO	4.10 4.24	3.7700 4.5900	17:00 17:00 17:00 16:30	200 158 42 73	4,2300 4,2300 4,2300 4,2400	2 2 1 1	770 1520 600 1000	4.1600 4.1300 4.1200 4.1100	4.2400 4.2500 4.2600 4.2800	14809 13596 2525 2488	11 7 3 4
BOS	11,2600	17:00	260	11.20	0.00 %	219	11.1800	11.2600	33	0	0	[+]
BOS	11.16 11.32	10.0800 12.3200	17:00 17:00 17:00 17:00	107 20 20 20	11,2600 11,2600 11,2600 11,2600	2 4 6 3	312 130 1465 120	11.1400 11.1200 11.1000 11.0800	11.2800 11.3000 11.3200 11.3400	500 350 1645 1000	1 1 4 2
MBANK	1 052,0000	17:00	62	1,048.00	0.00 %	40	1051.0000	1052.0000	271	0	0	[+]
MBK	1,035.50 1,055.00	943.2000 1152.5000	17:00 17:00 17:00 17:00	6 17 18 141	1 052,0000 1 052,0000 1 052,0000 1 052,0000	1 1 1 2	34 90 279 162	1048.0000 1041.0000 1040.5000 1040.0000	1052.5000 1053.0000 1053.5000 1055.0000	63 5 118 383	1 1 3 4
BORYSZEW	5,4000	17:00	814	5.38	0.00 %	3605	5.3800	5.4400	1175	0	0	[+]
BRS	5.36 5.46	4.8500 5.9000	17:00 17:00 16:49 16:49	60 48 200 102	5,4000 5,4000 5,4000 5,4000	14 12 17 14	4129 5907 5299 4656	5.3600 5.3400 5.3200 5.3000	5.4600 5.4800 5.5000 5.5200	2700 1700 5164 2381	3 2 3 3
INGBSK	416,5000	17:00	13	414.50	0.00 %	2	414.5000	416.5000	39	0	0	[+]
ING	413.50 419.50	373.5000 455.5000	17:00 17:00 17:00 17:00	30 5 28 5	416,5000 416,5000 416,5000 416,5000	1 1 6 1	109 19 129 49	413.5000 413.0000 412.0000 411.5000	417.0000 417.5000 418.0000 418.5000	206 59 166 88	2 2 5 3
INTERCARS	617,0000	17:00	1	620.00	0.00 %	1	616.0000	617.0000	28	0	0	[+]
CAR	614.00 624.00	558.0000 682.0000	17:00 17:00 17:00 16:47	1 1 1 1	617,0000 617,0000 617,0000 615,0000	1 2 1 1	87 89 2 3	615.0000 614.0000 613.0000 612.0000	618.0000 620.0000 621.0000 624.0000	50 90 34 158	1 2 1 3
BETACOM	4,5400	14:47	1	4.48	0.00 %	550	4.4200	4.5400	1797	0	0	[+]
BCM	4.40 4.54	4.0400 4.9200	14:47 14:21 14:08 14:08	1 396 604 844	4,5400 4,4000 4,4000 4,4000	2 1 1 1	6 70 1850 112	4.4000 4.3800 4.3600 4.2400	4.6600 4.7600 4.8000 4.8400	1000 134 2000 81	1 1 1 1
ATLANTIS	1,7200	14:12	1	1.68	0.00 %	1884	1.6800	1.7200	2299	0	0	[+]
ATS	1.68 1.73	1.5150 1.8450	13:53 13:53 09:02 09:00	31 998 1 282	1,6800 1,6800 1,7300 1,6800	1 1 1 1	500 200 499 850	1.6600 1.6100 1.6000 1.5550	1.7300 1.7400 1.7600 1.7700	7257 7141 3198 6394	5 1 1 2
06MAGNA	2,4200	17:00	665	2.43	0.00 %	335	2.4200	2.4500	584	0	0	[+]
06N	2.42 2.47	2.1900 2.6700	16:49 16:49 16:49 16:40	260 584 2743 486	2,4200 2,4200 2,4200 2,4200	4 7 4 3	1660 12531 2140 3000	2.4100 2.4000 2.3900 2.3800	2.4700 2.4800 2.4900 2.5000	1406 2938 2620 3596	3 2 4 6
IMPERA	1,3000	12:35	15	1.30	0.00 %	164	1.3000	1.3600	4890	0	0	[+]
IMP	1.30 1.30	1.1700 1.4300	12:22 11:24 10:31 14:00	2 3 6997 3333	1,3000 1,3000 1,3000 1,3300	1 2 1 1	1000 5152 505 85	1.2800 1.2500 1.2300 1.2100	1.3700 1.3800 1.3900 1.4000	7211 849 13049 37019	3 1 2 2
MDIENERGIA	0,7460	14:42	1000	0.77	0.00 %	300	0.7500	0.7660	16	0	0	[+]
MDI	0.74 0.77	0.6960 0.8480	14:36 14:19 14:19 13:44	80 5 20 8395	0,7700 0,7440 0,7500 0,7560	1 1 1 1	2200 10 1855 50	0.7460 0.7440 0.7420 0.7380	0.7680 0.7720 0.7740 0.7760	200 199 1721 20	1 1 3 1
BBIDEVNFI	5,5500	17:00	1	5.55	0.00 %	685	5.4000	5.5500	3406	0	0	[+]
BBD	5.40 5.55	5.0000 6.1000	17:00 13:54 13:54 13:54	299 17 311 486	5,5500 5,4000 5,4000 5,4000	3 2 2 4	1801 5315 301 936	5.3500 5.3000 5.2500 5.2000	5.6000 5.6500 5.7000 5.7500	1532 1295 550 1476	3 2 2 3
AGORA	8,8800	17:00	14	8.88	0.00 %	2	8.8000	8.8800	308	0	0	[+]
AGO	8.76 8.94	8.0000 9.7600	17:00 17:00 17:00 16:20	2 300 84 400	8,8800 8,8800 8,8800 8,8000	4 2 4 1	307 482 1023 300	8.7800 8.7600 8.7400 8.7200	8.9000 8.9200 8.9400 8.9600	704 412 610 52	5 4 3 2
AMBRA	16,8000	16:49	1	16.98	0.00 %	328	16.7200	16.8000	315	0	0	[+]
AMB	16.72 17.04	15.3000 18.6600	16:46 16:44 16:44 16:44	29 58 2 100	16,8000 16,7200 16,7800 16,7800	4 2 4 3	620 11 30 44	16.7000 16.6600 16.6400 16.6200	16.9400 16.9600 16.9800 17.0000	11 78 35 1106	2 3 4 3
AMICA	58,7000	17:00	4	60.40	0.00 %	282	58.7000	59.1000	17	0	0	[+]
AMC	58.60 60.80	54.4000 66.4000	17:00 17:00 17:00 17:00	2 1 7 20	58,7000 58,7000 58,7000 58,7000	2 9 8 2	120 455 1067 70	58.6000 58.5000 58.4000 58.3000	59.2000 59.3000 59.5000 59.6000	73 1 501 91	1 1 2 2
APATOR	25,9000	17:00	57	26.35	0.00 %	1	25.5500	25.9000	444	0	0	[+]
APT	25.50 26.40	23.7500 28.9500	17:00 17:00 17:00 17:00	333 222 20 20	25,9000 25,9000 25,9000 25,9000	2 1 1 3	2 67 90 262	25.5000 25.4500 25.4000 25.3500	25.9500 26.0000 26.0500 26.1000	110 582 1 158	2 4 1 2
ARTIFEX	16,0000	17:00	49	16.20	0.00 %	1	16.0000	16.3000	150	0	0	[+]
ART	16.00 16.76	14.5800 17.8200	17:00 16:46 16:26 16:22	62 60 10 150	16,0000 16,1000 16,5000 16,0000	3 1 1 1	333 10 600 20	15.9400 15.9200 15.8800 15.8600	16.3800 16.4000 16.4200 16.4600	437 563 509 491	1 1 1 1
ATMGRUPA	3,9200	17:00	718	3.92	0.00 %	2060	3.9200	3.9500	2030	0	0	[+]
ATG	3.91 3.93	3.5300 4.3100	17:00 17:00 16:22 15:57	277 5 30 200	3,9200 3,9200 3,9300 3,9200	5 8 2 5	2224 11946 699 1088	3.9100 3.9000 3.8900 3.8800	3.9600 3.9700 3.9800 3.9900	4010 6158 3577 1221	4 3 4 2
ATLANTAPL	21,9000	15:50	45	21.90	0.00 %	25	22.0000	22.2000	1502	0	0	[+]
ATP	21.80 22.40	19.7500 24.0000	15:22 15:12 15:09 14:56	1680 22 75 50	22,0000 22,0000 22,0000 22,0000	3 2 4 3	217 201 164 382	21.9000 21.8000 21.6000 21.4000	22.3000 22.4000 22.5000 22.6000	72 318 360 88	1 2 3 2
COMP	59,0000	17:00	180	54.40	0.00 %	149	56.0000	59.4000	316	0	0	[+]
CMP	54.00 59.00	49.0000 59.8000	17:00 17:00 17:00 17:00	83 50 120 5	59,0000 59,0000 59,0000 59,0000	1 1 1 1	111 111 111 111	55.6000 55.2000 55.0000 54.8000	59.6000 59.8000 60.0000 60.4000	4 40 281 488	2 1 2 1
ERG	44,0000	12:10	2	42.00	0.00 %	13	42.0000	44.0000	330	0	0	[+]
ERG	42.00 44.00	37.8000 46.2000	11:59 11:59 12:42 11:46	177 123 10 89	42,0000 42,0000 44,0000 42,0000	1 1 0 0	100 40 0 0	41.0000 37.0000 0.0000 0.0000	45.6000 46.0000 46.6000 47.4000	296 210 553 400	1 1 1 1
EUROCASH	6,4900	17:00	334	6.60	0.00 %	3244	6.4900	6.5150	6	0	0	[+]
EUR	6.49 6.60	5.9400 7.2600	17:00 17:00 17:00 17:00	1 102 166 8	6,4900 6,4900 6,4900 6,4900	1 1 1 6	2312 3 140 568	6.4850 6.4700 6.4650 6.4600	6.5200 6.5250 6.5300 6.5350	108 100 1476 20	3 1 2 1
FON	1,9300	16:38	150	1.88	0.00 %	96	1.9300	1.9400	800	0	0	[+]
FON	1.88 1.93	1.6950 2.0600	16:38 16:38 16:32 16:32	55 520 280 820	1,9300 1,9300 1,9300 1,9200	1 1 1 1	4700 70 154 196	1.9000 1.8900 1.8850 1.8300	1.9500 1.9800 1.9900 1.9950	600 825 1075 500	1 2 1 1
FASING	16,2000	12:24	47	16.20	0.00 %	481	15.6000	16.0000	23	0	0	[+]
FSG	16.20 16.20	14.6000 17.8000	15:47 15:45 11:46 11:25	200 63 87 95	16,0000 16,0000 16,0000 16,0000	1 1 1 1	10 137 212 115	15.5000 15.2000 14.5000 14.4000	16.1000 16.2000 16.3000 16.4000	200 100 679 500	1 1 4 1
FORTE	22,5000	17:02	132	22.60	0.00 %	51	22.4000	22.5000	182	0	0	[+]
FTE	22.20 22.80	20.4000 24.8000	17:00 17:00 16:41 16:29	1 12 29 5	22,5000 22,5000 22,4000 22,5000	1 6 1 12	22 3958 100 5559	22.3000 22.2000 22.1000 22.0000	22.6000 22.7000 22.8000 22.9000	179 140 717 143	2 1 4 3
BNPPL	149,0000	17:01	50	150.50	0.00 %	449	148.0000	150.0000	291	0	0	[+]
BNP	148.50 152.00	135.5000 165.5000	17:01 17:00 17:00 17:00	770 56 73 35	149,0000 149,0000 149,0000 149,0000	1 3 2 4	64 85 10 134	147.5000 147.0000 146.5000 146.0000	150.5000 151.0000 151.5000 152.0000	64 284 106 141	1 2 3 3
LESS	0,2430	17:00	2	0.25	0.00 %	50	0.2340	0.2430	4628	0	0	[+]
LES	0.24 0.25	0.2250 0.2750	16:44 16:36 16:36 12:37	100 4730 847 3	0,2430 0,2360 0,2420 0,2450	1 3 4 1	30000 9286 1114 5600	0.2330 0.2320 0.2300 0.2280	0.2440 0.2450 0.2490 0.2500	10 9990 3020 20700	1 1 3 2
CAPITAL	1,9500	16:43	600	1.95	0.00 %	300	1.9300	1.9400	1590	0	0	[+]
CPA	1.88 2.02	1.7600 2.1400	16:43 15:46 15:46 15:45	1591 246 650 650	1,9500 1,9700 1,9600 1,9500	2 4 2 5	1077 3150 3300 4260	1.9100 1.9000 1.8900 1.8800	1.9700 1.9800 1.9900 2.0000	3200 2990 6995 2650	3 2 3 1
SYGNITY	71,0000	17:01	28	69.60	0.00 %	175	71.0000	72.0000	281	0	0	[+]
SGN	69.40 74.00	62.8000 76.4000	17:01 17:01 17:01 17:01	5 1 20 70	71,0000 71,0000 71,0000 71,0000	1 3 1 7	1 309 148 1616	70.6000 70.4000 70.2000 70.0000	72.6000 72.8000 73.0000 73.2000	148 109 977 35	1 1 2 1
COGNOR	5,0250	17:03	120	5.19	0.00 %	5782	5.0200	5.0250	61	0	0	[+]
COG	5.01 5.20	4.6720 5.7050	17:02 17:02 17:01 17:01	533 127 500 400	5,0250 5,0250 5,0250 5,0250	2 3 21 1	120 615 17861 7	5.0150 5.0100 5.0000 4.9960	5.0300 5.0400 5.0650 5.0750	10 100 20 1000	1 1 1 1
DEBICA	85,0000	17:00	45	85.00	0.00 %	11	84.6000	85.0000	511	0	0	[+]
DBC	84.60 85.00	76.5000 93.5000	16:21 15:42 15:42 15:29	5 1 11 1	84,7000 84,6000 84,6000 84,6000	3 2 5 2	47 71 613 136	84.4000 84.3000 84.2000 84.1000	85.1000 85.2000 85.3000 85.4000	50 1 59 41	1 1 1 1
DECORA	78,4000	16:43	1	78.40	0.00 %	101	77.2000	78.4000	146	0	0	[+]
DCR	77.20 78.60	70.6000 86.2000	15:40 15:40 15:30 15:22	8 4 20 2	78,6000 78,0000 77,2000 78,0000	5 2 1 2	72 74 30 8	77.0000 76.8000 76.6000 76.2000	78.6000 78.8000 79.0000 79.2000	112 70 263 585	2 1 1 1
DGA	23,8000	11:48	10	0.00	0.00 %	100	22.3000	23.8000	319	0	0	[+]
DGA	0.00 0.00	21.5000 26.1000	11:48 11:56 11:56 11:47	80 5 5 5	23,7000 23,8000 23,5000 23,0000	1 1 1 1	59 51 80 375	22.2000 21.8000 21.0000 20.0000	24.2000 25.4000 25.5000 25.6000	160 168 200 53	1 2 1 1
AMREST	12,9800	17:00	327	12.96	0.00 %	25	12.9600	13.1600	207	0	0	[+]
EAT	12.84 13.20	11.6800 14.2400	17:00 17:00 17:00 17:00	503 252 201 180	12,9800 12,9800 12,9800 12,9800	1 3 1 1	1 327 400 2	12.9400 12.9200 12.9000 12.8600	13.1800 13.2000 13.2200 13.2400	295 105 1001 1921	2 2 2 4
ECHO	5,4000	17:00	36	5.26	0.00 %	447	5.3000	5.4000	1854	0	0	[+]
ECH	5.24 5.42	4.7400 5.7800	16:42 16:24 16:24 16:24	7 207 603 1192	5,4000 5,3000 5,4000 5,4000	2 2 5 5	206 12 3390 471	5.2800 5.2600 5.2400 5.2200	5.4200 5.4400 5.4800 5.5000	295 1300 100 4000	1 4 1 2
ELKOP	1,9650	14:52	5	1.87	0.00 %	2	1.8650	1.9600	282	0	0	[+]
EKP	1.86 1.98	1.6800 2.0500	14:51 14:51 14:20 14:20	3 3 1 4	1,9450 1,9450 1,9650 1,8600	1 2 1 6	777 2299 1500 1569	1.8600 1.8550 1.8500 1.8450	1.9650 1.9700 1.9750 1.9800	643 555 479 270	1 1 1 1
STAPORKOW	4,7600	16:07	1	4.76	0.00 %	631	4.6600	4.7600	174	0	0	[+]
ZUK	4.56 4.76	4.3000 5.2000	15:54 12:11 12:04 11:42	141 1 350 996	4,6600 4,7600 4,5800 4,5600	1 2 1 2	450 620 500 920	4.5800 4.5600 4.5200 4.5000	4.7800 4.8000 4.8800 4.9600	1019 1600 350 1530	1 1 1 2
KPPD	25,4000	09:32	38	25.40	0.00 %	32	24.6000	25.6000	300	0	0	[+]
KPD	25.40 25.40	23.0000 27.8000	10:07 15:13 14:34 12:49	74 1 5 120	24,8000 24,8000 25,2000 25,2000	1 1 1 1	315 3 67 1	24.4000 20.0000 19.3000 14.0000	26.0000 27.0000 27.2000 28.4000	209 95 90 60	2 1 2 2
ENERGOINS	2,4900	16:18	92	2.48	0.00 %	126	2.4400	2.4900	2895	0	0	[+]
ENI	2.42 2.50	2.2400 2.7200	16:03 11:03 10:30 10:27	89 595 245 15	2,4900 2,5000 2,5000 2,5000	2 2 3 1	3000 1478 6300 350	2.4300 2.4200 2.4000 2.3900	2.5000 2.5100 2.5200 2.5300	3879 1788 4812 1862	4 2 2 3
IZOLACJA	4,2000	17:00	2	4.05	0.00 %	306	4.0000	4.2000	1574	0	0	[+]
IZO	4.00 4.20	3.6500 4.4500	15:43 15:43 15:14 11:37	3 7 93 1289	4,1800 4,1500 4,1500 4,1200	1 2 1 1	1900 1368 280 4	3.9600 3.9500 3.9400 3.9000	4.2300 4.3400 4.4100 4.4200	762 325 310 500	1 1 1 1
PLAZACNTR	3,2450	17:00	80	3.39	0.00 %	31	3.1850	3.2450	655	0	0	[+]
PLZ	3.10 3.50	3.0550 3.7250	17:00 16:49 16:33 16:33	21 35 34 178	3,2450 3,1850 3,2550 3,2000	1 1 2 1	411 500 531 411	3.1750 3.1700 3.1500 3.1450	3.2500 3.2600 3.2650 3.2900	400 982 2184 411	1 2 1 1
OPONEOPL	95,4000	16:45	3	97.80	0.00 %	608	95.4000	96.4000	17	0	0	[+]
OPN	95.20 97.80	88.2000 107.5000	16:45 16:44 16:43 16:42	20 2 6 49	96,6000 96,6000 95,2000 95,6000	3 21 2 3	63 970 77 71	95.2000 95.0000 94.8000 94.6000	96.6000 97.0000 97.2000 97.6000	163 65 57 131	1 2 1 1
ASSECOBS	80,6000	17:00	6	79.80	0.00 %	6	80.4000	80.6000	20	0	0	[+]
ABS	79.60 80.60	72.0000 87.6000	16:07 15:59 15:54 15:49	3 2 1 8	80,4000 80,6000 80,2000 80,6000	1 8 2 5	8 2869 13 154	80.2000 80.0000 79.8000 79.6000	81.4000 81.8000 82.0000 82.2000	5 10 192 321	1 1 3 4
RAINBOW	157,7000	17:01	94	159.50	0.00 %	157	157.6000	157.7000	29	0	0	[+]
RBW	153.20 159.80	143.6000 175.4000	17:01 17:00 17:00 17:00	6 1 2 1	157,7000 157,7000 157,7000 157,7000	1 1 1 5	7 261 7 66	157.4000 157.3000 157.1000 157.0000	158.0000 158.1000 158.2000 158.3000	11 18 14 459	2 2 2 4
KERNEL	21,0000	17:00	32	21.05	0.00 %	115	20.8000	21.0000	456	0	0	[+]
KER	20.75 21.50	18.9600 23.1500	17:00 17:00 16:49 16:44	22 26 10 1	21,0000 21,0000 20,8000 20,9500	2 2 1 1	136 70 150 25	20.7500 20.7000 20.6500 20.6000	21.1000 21.4000 21.5000 21.5500	500 550 7 508	1 3 1 1
ASBIS	37,4200	17:02	184	37.66	0.00 %	100	37.3800	37.4800	100	0	0	[+]
ASB	36.92 38.40	33.9000 41.4200	17:02 17:00 17:00 17:00	327 5 2 2	37,4200 37,4200 37,4200 37,4200	2 1 2 2	193 1 4 103	37.3200 37.3000 37.2800 37.2400	37.5000 37.5400 37.5800 37.6400	2857 12 4 4	1 2 2 2
MWTRADE	2,5800	09:00	2	2.58	0.00 %	4	2.4400	2.5800	871	0	0	[+]
MWT	2.58 2.58	2.3400 2.8200	09:24 14:07 13:27 13:27	1 300 127 73	2,5800 2,5800 2,5800 2,5600	2 2 1 0	1000 1088 1000 0	2.4200 2.3200 2.2000 0.0000	2.6000 2.6400 2.7000 2.7400	1000 2 379 2	1 1 1 1
PGFGROUP	0,5160	17:00	29	0.50	0.00 %	1000	0.5020	0.5160	1964	0	0	[+]
PGV	0.50 0.52	0.4520 0.5520	15:17 13:33 13:33 12:46	2 203 197 103	0,5160 0,5160 0,5040 0,5040	1 4 1 1	10000 15312 4000 2000	0.5000 0.4900 0.4890 0.4860	0.5180 0.5200 0.5220 0.5240	2200 1000 8055 16629	1 1 2 2
RAFAMET	49,6000	16:49	5	46.00	0.00 %	41	47.4000	49.6000	91	0	0	[+]
RAF	46.00 52.00	45.6000 55.5000	16:49 16:49 16:49 16:41	10 28 50 20	48,4000 48,0000 48,2000 48,4000	2 1 1 1	25 52 28 10	47.0000 46.6000 45.6000 45.4000	51.5000 52.0000 52.5000 53.0000	96 155 130 184	2 2 2 3
SEKO	10,4000	16:47	9	10.25	0.00 %	15	10.2000	10.4000	2459	0	0	[+]
SEK	10.05 10.40	9.2400 11.2500	16:35 16:31 16:31 16:31	34 1 1 1	10,4000 10,3500 10,3500 10,3500	2 5 6 1	20 1749 652 50	10.1000 10.0500 10.0000 9.9800	10.4500 10.5000 10.5500 10.6000	1658 3555 56 116	7 9 1 5
KRAKCHEM	0,4100	16:46	213	0.40	0.00 %	282	0.4020	0.4100	629	0	0	[+]
KCH	0.40 0.42	0.3630 0.4430	16:46 16:36 16:36 16:17	287 1167 333 767	0,4100 0,4020 0,4020 0,4020	2 4 1 1	5043 10615 1000 5000	0.4010 0.4000 0.3920 0.3900	0.4110 0.4130 0.4140 0.4150	3000 2457 986 3165	1 1 1 1
KOMPUTRON	6,6200	16:48	40	6.50	0.00 %	500	6.4600	6.6200	1242	0	0	[+]
KOM	6.44 6.66	5.8600 7.1400	16:47 16:44 16:44 16:44	21 2 2 3	6,6200 6,5000 6,5000 6,5000	4 3 2 2	2606 865 202 657	6.4400 6.4200 6.4000 6.3800	6.6400 6.6800 6.7000 6.7200	281 1049 1002 277	2 3 2 1
IMMOBILE	4,6500	16:45	21	4.66	0.00 %	1414	4.5500	4.6500	1572	0	0	[+]
GKI	4.53 4.66	4.2000 5.1200	16:43 16:40 16:10 16:10	440 19 2 258	4,6200 4,6400 4,6400 4,5700	1 2 3 4	3 557 3400 2981	4.5300 4.5200 4.5100 4.5000	4.6600 4.6700 4.6800 4.6900	252 984 875 324	1 1 1 1
MOJ	1,5100	16:48	18	1.56	0.00 %	451	1.5100	1.5200	1450	0	0	[+]
MOJ	1.51 1.56	1.4100 1.7100	13:42 10:05 15:14 15:02	42 1500 1500 600	1,5100 1,5600 1,6000 1,6000	1 1 2 1	5000 1800 2200 444	1.5000 1.4500 1.4400 1.4300	1.5600 1.5900 1.6000 1.6400	10 1800 4800 404	1 1 1 1
PANOVA	16,3500	16:42	16	16.05	0.00 %	30	16.0500	16.3500	149	0	0	[+]
NVA	16.05 16.35	14.4500 17.6500	16:42 15:36 16:20 16:20	23 1 111 29	16,3500 16,0500 16,3500 16,3500	2 2 3 2	210 231 382 476	16.0000 15.9500 15.9000 15.8500	16.4000 16.5000 16.6000 16.7500	5093 5000 452 994	3 1 1 1
EQUNICO	1,2950	16:47	104	1.30	0.00 %	3200	1.2600	1.2950	2331	0	0	[+]
EQU	1.27 1.30	1.1700 1.4200	16:47 13:58 13:58 13:52	896 803 1197 3	1,2800 1,2800 1,2650 1,2750	2 2 1 1	14460 59785 500 85	1.2500 1.2250 1.2200 1.2100	1.3150 1.3200 1.3250 1.3350	1500 4695 8296 2659	1 3 4 1
SILVANO	5,2000	09:00	171	0.00	0.00 %	188	5.0600	5.1800	188	0	0	[+]
SFG	0.00 0.00	4.6800 5.7200	13:15 11:04 11:03 16:25	221 1 1 399	5,2000 5,2000 5,2000 5,1400	1 1 1 1	331 75 400 211	5.0000 4.9800 4.9600 4.8100	5.2000 5.2800 5.3000 5.4000	4557 227 1500 1500	2 1 1 1
CIGAMES	2,4100	17:00	729	2.40	0.00 %	2000	2.4000	2.4100	5143	0	0	[+]
CIG	2.36 2.43	2.1600 2.6400	17:00 17:00 17:00 17:00	967 304 1696 1292	2,4100 2,4100 2,4100 2,4100	1 6 2 9	6 4200 312 22022	2.3850 2.3800 2.3750 2.3700	2.4150 2.4200 2.4250 2.4300	2530 24707 1302 1546	2 5 2 5
INTROL	7,9200	16:02	320	7.94	0.00 %	680	7.9200	7.9800	137	0	0	[+]
INL	7.92 7.98	7.1600 8.7200	16:02 14:55 14:55 14:15	229 19 1 7	7,9200 7,9200 7,9400 7,9400	2 2 3 1	432 825 310 250	7.9000 7.8800 7.8400 7.8200	8.0000 8.0200 8.0800 8.1000	21 324 240 359	1 2 2 3
LARQ	2,0300	13:50	2	1.92	0.00 %	1000	1.9750	2.0500	3000	0	0	[+]
LRQ	1.92 2.03	1.7250 2.1000	12:37 09:00 16:17 15:46	838 43 2023 800	2,0000 1,9150 2,0100 2,0100	1 1 1 1	515 1200 1334 1000	1.9700 1.9550 1.9450 1.9100	2.0600 2.0900 2.1000 2.1200	462 1500 2000 321	1 1 1 1
FABRITY	26,2000	15:45	47	26.00	0.00 %	214	25.8000	26.1000	101	0	0	[+]
FAB	25.80 26.30	23.4000 28.6000	15:34 14:47 14:47 14:03	5 20 772 28	26,2000 25,8000 25,8000 26,2000	2 3 2 1	211 218 76 80	25.7000 25.6000 25.5000 25.4000	26.2000 26.3000 26.4000 27.1000	505 68 200 154	2 1 1 1
MARVIPOL	8,8000	17:00	300	9.00	0.00 %	170	8.7800	8.8000	138	0	0	[+]
MVP	8.80 9.04	8.1000 9.9000	17:00 16:49 16:49 16:49	500 2 10 50	8,8000 8,8000 8,8000 8,8000	3 3 3 2	250 344 250 505	8.7400 8.7200 8.7000 8.6600	8.8200 8.8400 8.9000 9.0400	931 231 148 686	1 1 1 1
PRAGMAINK	2,9200	17:00	5	0.00	0.00 %	100	2.8000	2.8800	1100	0	0	[+]
PRI	0.00 0.00	2.6400 3.2000	13:49 13:49 16:48 12:38	1000 200 5 1100	2,8000 2,8000 2,9200 2,8000	3 2 2 2	1562 400 600 3850	2.7800 2.7400 2.7200 2.7000	2.9200 2.9400 2.9600 2.9800	3375 670 82 1100	1 3 2 2
SELENAFM	54,8000	16:45	3	56.00	0.00 %	104	54.6000	54.8000	193	0	0	[+]
SEL	54.80 56.00	50.4000 61.6000	16:29 16:27 16:21 16:17	15 16 1 2	54,8000 54,8000 54,8000 54,8000	3 4 6 3	30 216 326 185	54.4000 54.2000 54.0000 53.6000	55.0000 55.4000 55.8000 56.0000	261 446 100 393	1 1 1 2
UNIBEP	15,9500	16:48	3	16.00	0.00 %	22	15.7500	15.9000	74	0	0	[+]
UNI	15.55 16.05	14.4000 17.6000	16:48 16:47 16:47 16:43	36 90 50 73	15,8000 15,8000 15,7500 15,7500	2 4 5 6	245 454 761 634	15.7000 15.6500 15.6000 15.5500	15.9500 16.0000 16.0500 16.1000	147 2882 157 300	1 3 3 1
COMPREMUM	1,2400	16:47	1795	1.24	0.00 %	5000	1.2150	1.2400	6205	0	0	[+]
CPR	1.20 1.24	1.1150 1.3550	16:47 16:47 16:47 16:47	42 1978 450 400	1,2400 1,2400 1,2100 1,2100	2 1 2 1	451 1128 3532 50	1.2100 1.2050 1.2000 1.1900	1.2500 1.2550 1.2600 1.2700	2370 3000 1200 5805	2 1 2 5
TRANSPOL	4,6600	16:43	1	5.00	0.00 %	100	4.6700	4.9500	7000	0	0	[+]
TRN	4.33 5.30	4.4600 5.4400	16:00 15:59 15:58 15:54	100 1000 1000 2000	5,0400 5,0400 5,0400 4,9000	1 1 1 1	500 350 500 500	4.6100 4.6000 4.5800 4.5700	4.9900 5.0400 5.1000 5.1200	13000 8415 1 400	1 3 1 1
MIRBUD	13,3100	17:00	92	13.36	0.00 %	1060	13.3100	13.3400	200	0	0	[+]
MRB	13.21 13.48	12.0300 14.6900	17:00 17:00 17:00 17:00	20 33 91 26	13,3100 13,3100 13,3100 13,3100	1 1 6 1	330 150 1622 500	13.3000 13.2900 13.2600 13.2300	13.3600 13.3700 13.3800 13.4000	97 10 5517 477	1 1 2 1
GRUPAAZOTY	16,3500	17:00	3	16.40	0.00 %	114	16.3500	16.3700	1	0	0	[+]
ATT	16.19 16.56	14.7600 18.0400	17:00 17:00 17:00 17:00	384 46 27 1	16,3500 16,3500 16,3500 16,3500	2 2 2 1	4 2600 5 200	16.3400 16.3200 16.3100 16.3000	16.3900 16.4000 16.4300 16.4400	10 450 260 101	1 2 2 2
IFIRMA	35,4500	17:04	35	35.70	0.00 %	1	35.3500	35.4500	36	0	0	[+]
IFI	35.20 35.90	32.1500 39.2500	16:45 16:40 16:32 16:32	1 2 1 19	35,4500 35,4500 35,4500 35,4500	2 1 1 1	51 20 100 44	35.2500 35.2000 35.1000 35.0000	35.6500 35.8500 35.9000 35.9500	20 172 123 115	1 4 4 2
SECOGROUP	35,6000	17:00	1	34.40	0.00 %	227	33.0000	35.6000	198	0	0	[+]
SWG	33.00 35.60	31.0000 37.8000	16:49 16:40 16:20 16:17	1 1 100 30	33,0000 35,6000 35,6000 35,6000	1 1 2 1	8 300 635 1	32.4000 32.2000 32.0000 31.2000	35.8000 36.0000 36.6000 37.0000	50 200 53 100	1 1 1 1
UNICREDIT	309,2500	10:26	16	309.15	0.00 %	3	310.3000	328.0000	10	0	0	[+]
UCG	309.15 309.25	278.2500 340.0500	10:14 16:48 13:51 10:00	26 19 20 7	309,1500 305,6000 311,7000 313,1500	1 1 1 1	69 19 2 5	310.2000 310.0000 309.2500 306.0000	366.0000 439.0000 560.0000 0.0000	2 2 1 0	1 1 1 0
WIELTON	6,0300	17:00	39	6.02	0.00 %	210	6.0200	6.0300	256	0	0	[+]
WLT	6.00 6.06	5.4200 6.6200	17:00 17:00 17:00 17:00	232 20 20 60	6,0300 6,0300 6,0300 6,0300	7 5 10 3	4881 2111 3964 789	6.0000 5.9900 5.9800 5.9700	6.0400 6.0500 6.0600 6.0700	3117 1850 3879 2302	3 3 6 6
SKYLINE	1,4500	09:03	641	1.45	0.00 %	5219	1.4400	1.4500	3911	0	0	[+]
SKL	1.45 1.45	1.3100 1.5900	09:00 10:56 09:14 11:51	100 60 40 40	1,4500 1,4500 1,4500 1,4400	1 2 2 1	587 70 3666 3000	1.4200 1.4100 1.3500 1.3000	1.4900 1.5300 1.5400 1.5900	3987 2405 7371 3000	1 1 2 1
TRAKCJA	4,6100	17:00	20	4.79	0.00 %	4421	4.6100	4.6700	100	0	0	[+]
TRK	4.60 4.79	4.3100 5.2600	17:00 17:00 17:00 16:46	106 300 200 10	4,6100 4,6100 4,6100 4,6750	1 4 1 3	1140 13498 368 3003	4.6050 4.6000 4.5850 4.5800	4.6750 4.6800 4.6900 4.6950	654 1200 2149 3409	1 2 3 1
MBWS	11,7000	09:03	2	11.70	0.00 %	1000	7.0000	11.7000	73	0	0	[+]
MBW	11.70 11.70	10.5500 12.8500	09:00 09:01 09:02 09:01	5 2 2 2	11,7000 11,7000 11,7000 11,7000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	11.8000 12.5000 15.0000 18.8000	67 16 220 160	1 1 1 1
CYFRPLSAT	12,5000	17:03	335	12.90	0.00 %	435	12.5000	12.5050	100	0	0	[+]
CPS	12.39 12.94	11.6100 14.1900	17:01 17:01 17:00 17:00	777 100 118 1000	12,5000 12,5000 12,5000 12,5000	3 3 3 4	911 520 261 260	12.4900 12.4850 12.4800 12.4750	12.5100 12.5500 12.5750 12.5850	6747 101 500 4500	2 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	0.00 %	268	4.8000	PKC	4470	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	4.5800 4.8000 5.0000 5.2000	112 19 376 1200	1 1 2 1
ATREM	57,0000	17:00	27	56.60	0.00 %	205	57.0000	57.2000	275	0	0	[+]
ATR	56.60 58.00	51.0000 62.2000	16:48 16:48 16:46 16:46	10 2 1 1	57,2000 57,2000 57,2000 57,2000	4 4 6 1	157 708 181 2	56.8000 56.6000 56.4000 56.2000	57.6000 57.8000 58.0000 58.2000	58 58 127 3	1 1 1 1
ORCOGROUP	4,0400	09:13	3	0.00	0.00 %	1993	3.8600	4.0400	490	0	0	[+]
OPG	0.00 0.00	3.6400 4.4400	12:13 09:38 16:27 16:27	50 85 1272 728	4,0400 4,0400 3,8600 3,8600	2 1 0 0	1856 20000 0 0	3.7200 3.6400 0.0000 0.0000	4.0600 4.0800 4.2200 4.5000	299 17123 718 36	1 1 1 1
NEUCA	779,0000	17:00	3	779.00	0.00 %	5	776.0000	780.0000	29	0	0	[+]
NEU	775.00 785.00	702.0000 856.0000	17:00 16:49 16:48 16:48	3 1 7 96	779,0000 781,0000 776,0000 777,0000	5 2 1 3	20 11 1 60	775.0000 774.0000 773.0000 771.0000	781.0000 783.0000 784.0000 785.0000	14 57 4 199	1 1 1 1
CEZ	205,0000	17:00	4	202.00	0.00 %	6	200.0000	205.0000	190	0	0	[+]
CEZ	202.00 205.80	181.8000 222.2000	15:28 15:27 15:24 15:16	10 20 2 1	204,4000 203,4000 204,4000 204,4000	1 1 1 1	1 5 90 20	196.5000 194.0000 193.2000 192.2000	205.2000 205.8000 207.8000 208.8000	525 1 2 22	1 1 1 1
ABPL	120,0000	17:00	7	122.60	0.00 %	7	119.2000	120.0000	43	0	0	[+]
ABE	119.00 123.00	110.4000 134.8000	16:48 16:40 16:39 16:39	1 1 20 1	120,0000 119,2000 119,2000 120,4000	2 3 1 1	287 251 174 20	119.0000 118.6000 118.0000 117.8000	120.4000 120.8000 121.0000 121.2000	20 30 1 46	1 1 1 1
ACTION	30,6500	17:00	8	30.05	0.00 %	1	30.3000	30.6500	92	0	0	[+]
ACT	29.60 30.65	27.0500 33.0500	17:00 17:00 17:00 17:00	1 1 100 1	30,6500 30,6500 30,6500 30,6500	1 2 1 1	1 1308 1 1	30.0500 30.0000 29.9500 29.9000	30.7000 30.7500 30.8000 30.8500	224 1 1 186	2 1 1 3
DOMDEV	273,0000	17:00	1	270.50	0.00 %	143	270.0000	273.0000	9	0	0	[+]
DOM	270.00 274.50	243.5000 297.5000	17:00 17:00 17:00 17:00	2 12 1 2	273,0000 273,0000 273,0000 273,0000	1 5 3 9	39 141 13 204	269.5000 269.0000 268.5000 268.0000	273.5000 274.0000 274.5000 275.0000	39 52 38 234	1 4 2 2
EUROTEL	29,0000	17:01	6	29.30	0.00 %	305	28.6000	29.0000	51	0	0	[+]
ETL	28.50 29.50	26.4000 32.2000	17:00 16:48 16:43 16:28	1 12 5 1	29,0000 28,6000 28,6000 29,0000	3 6 4 2	83 150 84 200	28.5000 28.4000 28.3000 28.1000	29.1000 29.2000 29.3000 29.5000	122 183 1091 196	2 3 2 3
GRENEVIA	3,2350	17:00	369	3.24	0.00 %	178508	3.2350	3.2400	22028	0	0	[+]
GEA	3.23 3.25	2.9150 3.5550	17:00 17:00 17:00 17:00	507 8456 6000 4594	3,2350 3,2350 3,2350 3,2350	3 3 3 2	17420 36504 16208 40000	3.2300 3.2250 3.2200 3.2150	3.2450 3.2500 3.2550 3.2600	61699 24350 2345 231756	7 11 2 12
INTERSPPL	0,4450	14:59	48	0.44	0.00 %	168	0.4290	0.4440	14936	0	0	[+]
IPO	0.43 0.45	0.3960 0.4840	14:59 14:59 14:58 14:58	82 70 176 324	0,4440 0,4420 0,4280 0,4300	2 1 2 1	1380 1813 6060 5000	0.4280 0.4250 0.4240 0.4200	0.4450 0.4480 0.4570 0.4580	40575 8038 50 5783	5 1 1 2
INC SA	2,3900	16:44	250	2.42	0.00 %	3010	2.3900	2.4300	900	0	0	[+]
INC	2.39 2.42	2.1800 2.6600	14:41 14:41 12:02 11:16	195 5 196 549	2,3900 2,4000 2,3900 2,3900	1 1 4 1	400 5 3522 760	2.3500 2.3300 2.3000 2.2900	2.4400 2.4600 2.4800 2.4900	4422 1 1 2	3 1 1 1
WIKANA	7,8500	16:38	1	7.30	0.00 %	1300	7.1000	7.8500	689	0	0	[+]
WIK	7.30 7.85	6.6000 8.0000	16:37 16:28 16:28 16:28	175 1 113 199	7,8000 7,8500 7,8000 7,8000	1 1 1 1	69 1000 1492 100	6.9000 6.8000 6.7500 6.4000	7.9000 7.9500 8.0000 8.1000	604 1204 2453 100	5 1 3 1
PULAWY	49,0000	16:40	3	48.00	0.00 %	27	47.0000	49.0000	567	0	0	[+]
ZAP	46.00 49.00	43.2000 52.8000	16:40 16:40 16:40 16:40	30 50 14 18	48,5000 48,4000 48,4000 48,0000	1 1 2 2	15 22 28 38	46.5000 46.3000 46.1000 45.8000	49.2000 49.3000 49.4000 49.5000	23 6 50 50	1 1 1 1
TALEX	18,8000	16:02	1	19.10	0.00 %	13	18.5000	19.1000	365	0	0	[+]
TLX	18.80 19.10	17.2000 21.0000	09:03 09:03 09:03 09:03	2 2 2 2	19,1000 19,1000 19,1000 19,1000	1 1 2 2	10 20 257 479	18.3000 18.2000 18.1000 18.0000	19.2000 19.5000 19.8000 19.9000	65 150 538 1	1 1 2 1
ORANGEPL	13,2000	17:00	11871	13.54	0.00 %	2648	13.1550	13.2000	47325	0	0	[+]
OPL	13.12 13.60	12.1900 14.8900	17:00 17:00 17:00 17:00	1492 5126 15 70	13,2000 13,2000 13,2000 13,2000	1 1 2 2	253 19 6572 15501	13.1500 13.1400 13.1350 13.1300	13.2150 13.2200 13.2350 13.2500	4332 5060 1551 1247	2 2 2 3
VRGSA	5,1200	17:00	167	5.02	0.00 %	800	5.0800	5.1200	1503	0	0	[+]
VRG	4.97 5.12	4.5200 5.5200	17:00 17:00 17:00 16:49	106 77 87 236	5,1200 5,1200 5,1200 5,0800	1 1 1 3	1000 2000 2370 2618	5.0600 5.0400 5.0200 4.9800	5.1400 5.1600 5.1800 5.2000	300 10 2500 2034	1 1 1 4
WAWEL	844,0000	15:34	4	840.00	0.00 %	6	844.0000	856.0000	17	0	0	[+]
WWL	840.00 856.00	756.0000 924.0000	12:13 12:13 12:13 12:13	3 1 1 3	856,0000 856,0000 854,0000 854,0000	2 1 1 1	3 50 2 3	842.0000 840.0000 832.0000 830.0000	860.0000 870.0000 872.0000 874.0000	18 9 4 2	2 1 1 1
MANGATA	68,6000	14:54	16	70.80	0.00 %	15	68.6000	70.0000	12	0	0	[+]
MGT	68.60 70.80	63.8000 77.8000	12:50 12:31 12:03 11:40	10 15 31 1	70,6000 68,6000 70,6000 70,6000	1 3 1 1	22 87 20 50	68.2000 68.0000 67.8000 67.6000	70.6000 70.8000 71.2000 71.8000	93 609 30 13	2 5 1 1
ASSECOPOL	182,0000	17:01	3549	179.00	0.00 %	72	182.3000	182.3000	115	0	0	[+]
ACP	178.10 183.80	161.1000 196.9000	17:01 17:01 17:00 17:00	5000 150 26301 353	182,0000 182,0000 182,0000 182,0000	4 2 2 2	7701 2648 167 1813	182.0000 181.9000 181.6000 181.4000	182.8000 183.0000 183.4000 183.5000	10 32 251 1263	1 1 1 3
TORPOL	62,8000	17:00	2	64.10	0.00 %	135	62.1000	62.8000	615	0	0	[+]
TOR	62.00 64.10	57.7000 70.5000	17:00 17:00 17:00 17:00	1 13 30 1	62,8000 62,8000 62,8000 62,8000	4 2 1 1	916 121 30 300	62.0000 61.9000 61.8000 61.7000	62.9000 63.2000 63.5000 63.8000	100 326 30 178	1 2 1 4
ALTA	1,6700	17:00	5	1.70	0.00 %	242	1.6400	1.6700	485	0	0	[+]
AAT	1.64 1.72	1.5300 1.8700	16:16 15:23 15:16 14:56	141 510 78 3907	1,6400 1,6700 1,6700 1,6700	1 1 1 1	9 404 1250 4747	1.6150 1.6100 1.5850 1.5800	1.6800 1.7100 1.7150 1.7300	4465 4012 1820 900	1 1 1 1
LSISOFT	34,2000	15:39	50	34.60	0.00 %	290	34.0000	34.2000	615	0	0	[+]
LSI	34.20 34.60	31.2000 38.0000	15:39 15:39 15:39 09:22	15 15 5 67	34,2000 34,2000 34,2000 34,4000	1 1 2 1	10 10 162 1	33.6000 33.4000 33.0000 32.0000	34.4000 34.6000 34.8000 35.0000	83 178 605 5359	1 2 4 4
ERBUD	33,0000	16:49	3	34.80	0.00 %	2	33.4000	33.4500	75	0	0	[+]
ERB	32.85 34.90	31.3500 38.2500	16:48 16:44 16:41 16:37	3 14 20 5	33,4500 33,0000 33,0000 33,0000	6 1 3 2	858 1 46 78	33.0000 32.9500 32.9000 32.8500	33.5000 33.7000 33.7500 33.8000	273 85 97 52	1 1 1 1
ELEKTROTI	50,9000	17:00	69	51.70	0.00 %	908	50.1000	50.9000	87	0	0	[+]
ELT	50.00 51.70	46.5500 56.8000	17:00 17:00 17:00 16:49	27 4 3 32	50,9000 50,9000 50,9000 50,1000	13 1 5 2	2156 200 312 74	50.0000 49.9500 49.9000 49.8500	51.0000 51.2000 51.3000 51.4000	46 57 96 119	1 2 2 2
ASTARTA	49,9000	17:00	6	50.20	0.00 %	138	49.2500	49.9000	39	0	0	[+]
AST	49.25 50.50	45.2000 55.2000	16:30 16:29 16:19 16:05	6 4 1 61	49,9000 49,8500 49,7000 49,2500	1 1 1 2	500 34 200 272	49.2000 49.0500 48.7000 48.5500	49.9500 50.0000 50.2000 50.3000	60 500 10 2	1 1 1 1
HELIO	41,0000	17:00	1	41.00	0.00 %	206	40.9000	41.0000	229	0	0	[+]
HEL	41.00 41.20	36.9000 45.1000	16:19 15:29 14:45 14:42	255 195 6 51	41,0000 41,2000 41,2000 41,2000	1 1 1 1	103 42 11 15	40.8000 40.1000 40.0000 39.9000	41.8000 41.9000 42.0000 42.7000	96 1 20275 114	1 1 5 1
DEVELIA	9,5300	17:00	379	9.70	0.00 %	1501	9.5300	9.5900	496	0	0	[+]
DVL	9.41 9.70	8.7300 10.6600	17:00 17:00 17:00 17:00	51 32 321 331	9,5300 9,5300 9,5300 9,5300	3 1 1 4	4450 820 820 5418	9.5200 9.5100 9.5000 9.4500	9.6300 9.6400 9.6500 9.6600	305 845 850 820	2 2 2 1
MAKARONPL	23,3000	17:00	1	22.95	0.00 %	402	22.9500	23.3000	380	0	0	[+]
MAK	22.75 23.30	20.7000 25.2000	16:44 16:37 16:37 16:37	1 128 327 15	22,9500 23,3000 23,3000 23,2500	2 4 2 4	316 286 4496 29	22.9000 22.8000 22.7500 22.7000	23.3500 23.4000 23.4500 23.5000	30 30 30 230	1 1 1 3
MERCOR	19,1500	16:49	1	19.50	0.00 %	369	19.1500	19.3000	199	0	0	[+]
MCR	19.05 19.50	17.5500 21.4000	16:49 16:33 15:58 15:58	20 1 9 1	19,2000 19,3000 19,3000 19,2500	3 4 6 2	113 261 1483 100	19.1000 19.0500 19.0000 18.8500	19.3500 19.4000 19.4500 19.5000	1 1 1 3	1 1 1 2
MONNARI	6,8600	17:00	27	6.94	0.00 %	600	6.8400	6.8600	536	0	0	[+]
MON	6.76 6.96	6.2600 7.6200	16:48 16:48 16:48 16:48	1 564 250 700	6,8600 6,7600 6,7600 6,7600	1 4 3 3	255 1580 1350 2517	6.7600 6.7400 6.7200 6.7000	6.8800 6.9000 6.9200 6.9400	2 2 2 270	1 1 1 1
MIRACULUM	0,7440	17:00	20	0.73	0.00 %	1376	0.7220	0.7440	3078	0	0	[+]
MIR	0.72 0.74	0.6560 0.8000	17:00 17:00 15:46 15:45	150 50 100 1624	0,7440 0,7440 0,7400 0,7220	2 2 3 1	4000 1142 13900 1010	0.7100 0.7040 0.7000 0.6920	0.7500 0.7560 0.7580 0.7860	8100 8640 1880 4997	1 2 1 1
HERCULES	1,4000	16:47	500	1.39	0.00 %	816	1.3700	1.4000	4634	0	0	[+]
HRS	1.32 1.40	1.2500 1.5200	16:47 16:21 16:21 16:21	1500 760 1486 448	1,3950 1,4000 1,4000 1,4000	1 1 1 3	1200 700 1185 12000	1.3350 1.3250 1.3150 1.3100	1.4050 1.4200 1.4250 1.4300	1100 1000 1300 500	1 2 1 1
POINTGROUP	1,6950	16:41	75	1.70	0.00 %	404	1.6600	1.6950	4351	0	0	[+]
PGM	1.70 1.70	1.5300 1.8700	09:00 09:00 11:02 09:00	7 7 150 7	1,7000 1,7000 1,6950 1,7000	1 1 1 1	1 284 4800 4688	1.6400 1.6350 1.6050 1.6000	1.7000 1.7200 1.8000 1.8300	4509 563 20 750	2 1 1 1
SFINKS	0,4290	17:01	5612	0.42	0.00 %	7000	0.4190	0.4290	4388	0	0	[+]
SFS	0.41 0.43	0.3810 0.4650	17:00 16:42 15:31 15:29	3240 1160 300 500	0,4290 0,4290 0,4290 0,4290	2 1 1 2	6000 451 9000 8924	0.4180 0.4150 0.4140 0.4120	0.4310 0.4330 0.4340 0.4350	60811 7436 200 8100	3 2 1 2
ULMA	60,5000	10:55	2	62.50	0.00 %	1	58.0000	58.5000	15	0	0	[+]
ULM	60.50 62.50	56.5000 68.5000	09:00 09:01 17:00 17:00	1 1 50 13	62,5000 63,0000 60,5000 60,5000	2 1 1 1	17 50 2 60	57.0000 56.0000 55.0000 52.5000	59.0000 62.5000 63.0000 64.5000	5 129 49 117	1 2 1 2
YARRL	5,8800	16:46	21	5.80	0.00 %	278	5.7200	5.8800	149	0	0	[+]
YRL	5.72 5.88	5.2200 6.3800	16:15 16:15 16:15 16:15	34 100 150 2	5,7200 5,7400 5,7400 5,7400	4 1 3 2	612 2 10 102	5.7000 5.6800 5.6600 5.6400	5.9000 5.9400 5.9600 5.9800	14045 138 140 172	1 3 3 3
WARIMPEX	2,4000	17:00	10	2.39	0.00 %	1077	2.3600	2.4000	5390	0	0	[+]
WXF	2.33 2.40	2.1600 2.6200	16:42 15:13 13:33 13:33	4 5 217 83	2,3600 2,4000 2,4000 2,4000	1 1 3 2	200 872 3030 4213	2.3400 2.3300 2.3200 2.3100	2.4200 2.4300 2.4400 2.4500	1000 3378 1276 3000	1 1 1 2
WASKO	4,1900	16:39	50	4.15	0.00 %	1159	4.1200	4.1900	4415	0	0	[+]
WAS	3.98 4.20	3.7400 4.5600	16:29 16:29 16:27 16:27	10 25 10 49	4,1900 4,1200 4,1900 4,1200	1 1 1 3	293 967 400 4630	4.1100 4.1000 4.0200 4.0100	4.2000 4.2100 4.2200 4.2300	8524 4699 3845 7477	6 2 2 4
NTTSYSTEM	11,4000	17:00	377	11.90	0.00 %	266	11.4000	11.7000	100	0	0	[+]
NTT	11.35 11.90	10.7500 13.0500	17:00 17:00 17:00 17:00	200 77 78 45	11,4000 11,4000 11,4000 11,4000	1 2 1 2	336 410 150 2226	11.3500 11.1500 11.1000 11.0500	11.8000 11.8500 11.9000 11.9500	64 89 343 300	1 1 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	125078.0	-0.16%	02-20
WIG20	3383.8	-0.04%	02-20
WIG20 Fut	3378.0	-0.38%	02-20
WIG20USD	945.0	+0.23%	02-20
mWIG40	8875.7	-0.46%	02-20
sWIG80	31192.6	-0.30%	02-20

Notowania Świat
Dow	49626.0	+0.47%	02-20
SP500 Fut	6884.5	-0.56%	8:28
Nikkei	56825.7	-1.12%	02-20
DAX	25260.7	+0.87%	02-20
Ropa WTI	65.7	-0.83%	8:38
Złoto	5127.2	+0.58%	8:38

Notowania Waluty
EUR/PLN	4.22248	+0.01%	8:38
CHF/PLN	4.62263	+0.03%	8:38
USD/PLN	3.57159	-0.29%	8:38
EUR/USD	1.18224	+0.31%	8:38
GBP/USD	1.35268	+0.28%	8:38
USD/JPY	154.524	-0.35%	8:38

Forum
» Prosze dodać GPP [0]
» wycofanie [4][CDA]
» Arkusz zleceń [0]
» Prośba o dodanie Centurion... [0]
» Prośba o dodanie spółki Grupa... [0][RAE]
» Prośba o dodanie Iron Wolf oraz... [3]
» Prośba o dodanie do arkusza... [1]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]
» IRONWOLF [1][HEN]

Wzrosty	Spadki	Staty
RAFAMET	49.60	0.00%
COMP	59.00	0.00%
ELKOP	1.97	0.00%
PGFGROUP	0.52	0.00%
XTPL	65.80	0.00%
Więcej ...
PROTEKTOR	1.26	0.00%
ONESANO	0.71	0.00%
MOJ	1.51	0.00%
IFCAPITAL	0.25	0.00%
TRANSPOL	4.66	0.00%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 PLN.

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