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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
IFSA	6,6800	17:00	233	0.00	99.99 %	6943	PKC	PKC	2480	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	50 100 1 0	0.4200 0.3930 0.0200 0.0000	0.3930 1.0000 1.0100 1.4500	317 1000 505 355	2 1 1 1
FORTE	22,7000	17:00	50	20.60	10.73 %	194	22.6000	22.7000	350	22	473	[+]
FTE	20.60 23.30	20.4000 24.8000	17:00 16:49 16:49 16:47	100 157 34 86	22,7000 22,9000 22,9000 22,6000	4 2 1 2	1744 322 483 112	22.5000 22.3000 22.2000 22.1000	22.9000 23.0000 23.1000 23.2000	768 1733 569 717	2 4 5 4
AILLERON	17,0000	17:03	1	15.64	8.97 %	1823	17.0000	17.0800	59	39	647	[+]
ALL	15.64 17.28	15.4800 18.9200	17:03 17:00 17:00 17:00	99 1 98 92	17,0000 17,0000 17,0000 17,0000	1 1 1 1	2 1 23 2	16.9000 16.7800 16.7400 16.7200	17.2400 17.2800 17.3000 17.3200	345 133 120 2	1 2 1 1
POLIMEXMS	7,8500	17:04	190	7.15	8.43 %	9947	7.8400	7.8500	60062	3 188	24 026	[+]
PXM	6.92 7.86	6.4400 7.8600	17:04 17:03 17:03 17:02	500 70 1000 500	7,8500 7,8500 7,8500 7,8500	3 2 2 10	264 137 137 5396	7.8300 7.8200 7.8100 7.8000	7.8600 7.8700 7.8800 7.8900	15075 116 10838 2697	15 4 9 5
CORMAY	0,4090	17:00	30	0.38	6.51 %	8062	0.3920	0.4090	1311	81	32	[+]
CRM	0.37 0.42	0.3410 0.4150	17:00 17:00 17:00 16:35	60 50 60 10	0,4090 0,4090 0,4090 0,4090	2 1 1 3	4560 3000 4000 2540	0.3910 0.3900 0.3860 0.3850	0.4100 0.4110 0.4120 0.4130	1101 1100 3100 10423	2 1 2 5
ASSECOPOL	230,0000	17:01	40	217.20	6.19 %	445	229.8000	230.0000	3490	146	32 805	[+]
ACP	215.20 230.00	195.5000 238.8000	17:00 17:00 17:00 17:00	62 81 85 23	230,0000 230,0000 230,0000 230,0000	1 1 1 1	230 107 212 440	229.6000 229.4000 229.2000 229.0000	230.2000 230.4000 230.6000 230.8000	1828 843 541 433	2 4 4 3
APSENERGY	2,6400	16:36	100	2.50	5.60 %	10	2.6000	2.6400	1780	13	34	[+]
APE	2.49 2.66	2.2500 2.7500	14:31 14:31 12:00 12:00	200 800 614 2841	2,6400 2,6400 2,6600 2,6400	1 2 3 1	2977 1004 34 14	2.5700 2.5600 2.5400 2.5300	2.6600 2.6900 2.7000 2.7500	1053 2824 872 300	1 3 5 1
TENDERHUT	6,5000	12:33	252	6.14	5.52 %	20	6.3800	6.4000	20	3	16	[+]
THG	6.14 6.50	5.5400 6.7400	12:33 12:33 12:33 12:33	20 10 3 1	6,5000 6,4800 6,4800 6,4800	1 1 1 1	20 20 20 20	6.3600 6.3400 6.3200 6.3000	6.5200 6.5400 6.5600 6.5800	503 18 23 20	3 1 2 1
STAPORKOW	4,7600	17:00	425	4.52	5.31 %	2782	4.6000	4.7600	2874	5	22	[+]
ZUK	4.50 4.76	4.0800 4.9600	16:36 16:30 16:19 16:14	20 430 1 150	4,7000 4,7000 4,7600 4,7000	1 1 1 3	52 300 1700 1815	4.5000 4.4200 4.3000 4.1200	4.8000 4.8400 4.8800 4.9000	2000 120 1793 1345	2 1 1 2
IPOPEMA	3,3000	17:00	1111	3.20	5.10 %	380	3.2100	3.3000	1012	44	143	[+]
IPE	3.20 3.30	2.8800 3.5200	16:45 16:45 16:32 15:30	160 340 10 14790	3,3000 3,3000 3,3000 3,2400	5 1 1 1	5561 300 4 300	3.2000 3.1200 3.1100 3.0900	3.3300 3.3400 3.3500 3.3600	1000 3539 2000 202	1 1 1 1
DIGITANET	143,6000	17:00	24	138.60	4.82 %	10	142.2000	143.6000	412	11	1 597	[+]
DIG	135.60 143.80	124.8000 152.4000	17:00 17:00 17:00 17:00	25 1 54 2	143,6000 143,6000 143,6000 143,6000	3 1 2 3	116 143 101 167	142.0000 141.0000 140.8000 140.6000	143.8000 144.0000 144.2000 144.6000	158 152 93 20	3 6 1 1
GRODNO	10,2500	17:00	1	9.82	4.81 %	847	10.1500	10.2500	437	12	120	[+]
GRN	9.82 10.25	8.8400 10.8000	16:34 16:34 16:34 16:34	75 500 20 100	10,2000 10,2000 10,2000 10,2000	2 2 1 2	300 1707 300 23	10.1000 10.0500 10.0000 9.9600	10.3000 10.4000 10.4500 10.5000	103 426 172 1168	2 5 1 3
ENELMED	18,4000	17:00	2	18.60	4.55 %	2	17.6000	18.4000	224	0	1	[+]
ENE	18.40 18.60	16.8000 20.4000	13:35 10:35 09:00 13:39	44 27 3 7	18,4000 18,4000 18,6000 17,6000	1 1 1 0	149 4 215 0	17.4000 17.2000 16.5000 0.0000	18.6000 18.8000 18.9000 19.0000	166 35 75 1355	2 1 1 6
CDRL	9,9500	09:57	50	9.55	4.19 %	91	9.5500	9.9500	790	0	1	[+]
CDL	9.55 10.00	8.6000 10.5000	09:09 09:09 09:09 09:08	2 2 2 2	10,0000 10,0000 10,0000 10,0000	1 1 4 1	830 35 252 2	9.5000 9.3500 9.0000 8.8000	10.0000 10.2000 10.4000 10.5000	4934 131 37 1094	1 2 1 2
CDPROJEKT	252,8000	17:00	10	243.00	4.03 %	656	252.8000	252.9000	3550	320	80 310	[+]
CDR	239.10 253.60	218.7000 267.3000	17:00 17:00 17:00 17:00	579 511 51 18	252,8000 252,8000 252,8000 252,8000	1 6 1 1	10 315 20 49	252.2000 252.0000 251.8000 251.4000	253.0000 253.1000 253.2000 253.3000	110 1433 699 762	2 4 2 3
DATAWALK	93,4800	17:02	53	89.99	3.87 %	64	93.1000	93.4800	3	12	1 142	[+]
DAT	88.20 93.75	81.0000 98.9800	17:00 17:00 16:49 16:49	11 11 140 3	93,4800 93,4800 93,7000 93,7000	1 1 1 3	18 186 237 534	92.8000 92.6000 92.5000 92.4000	93.7000 93.7500 93.9800 94.0000	40 1100 7 390	1 2 1 7
BUDIMEX	630,0000	17:03	5	608.00	3.62 %	6	628.6000	630.0000	197	70	43 170	[+]
BDX	604.40 630.00	547.2000 668.8000	17:00 17:00 17:00 17:00	73 22 115 48	630,0000 630,0000 630,0000 630,0000	1 1 1 1	11 31 42 22	628.0000 626.8000 626.6000 626.2000	630.2000 630.4000 630.6000 630.8000	44 2 136 254	2 1 3 2
DINOPL	39,5000	17:04	14	38.40	3.57 %	1889	39.4700	39.5000	16549	3 730	146 293	[+]
DNP	38.19 39.78	34.5600 42.2400	17:04 17:04 17:04 17:04	200 200 2372 3045	39,5000 39,5000 39,5000 39,5000	3 1 3 2	2572 100 16889 4405	39.4000 39.3500 39.3400 39.3200	39.5800 39.6000 39.6300 39.6400	898 22980 378 130	1 2 1 2
MILLENNIUM	15,8800	17:00	436	15.48	3.52 %	8	15.8600	15.8800	1379	1 300	20 452	[+]
MIL	15.38 15.92	13.9400 17.0200	17:00 17:00 17:00 17:00	436 436 436 100	15,8800 15,8800 15,8800 15,8800	1 1 1 1	237 270 6677 10515	15.8300 15.8200 15.7400 15.7300	15.8900 15.9000 15.9200 15.9300	10856 5417 1270 12152	2 6 2 4
RAINBOW	135,9000	17:04	20	131.40	3.50 %	20	135.7000	135.9000	10	58	7 812	[+]
RBW	130.90 136.00	118.3000 144.5000	17:00 17:00 17:00 17:00	250 17 50 100	135,9000 135,9000 135,9000 135,9000	1 1 1 1	400 50 2 3	135.4000 135.1000 134.8000 134.6000	136.0000 136.2000 136.3000 136.4000	1116 654 17 117	7 8 4 4
ULMA	60,0000	16:36	12	56.00	3.45 %	120	58.0000	60.0000	18	0	18	[+]
ULM	56.00 60.00	50.5000 61.5000	16:36 16:36 16:36 16:36	12 8 1 3	60,0000 60,0000 60,0000 60,0000	2 1 2 2	97 10 115 178	56.0000 53.5000 52.5000 52.0000	60.5000 61.5000 62.0000 63.5000	40 60 686 34	1 2 3 1
DADELO	60,2000	17:00	150	59.00	3.44 %	100	60.2000	60.4000	137	9	562	[+]
DAD	57.60 62.00	53.2000 64.8000	17:00 16:49 16:49 16:47	10 68 3 1	60,2000 60,2000 60,2000 60,4000	6 1 2 3	665 110 100 178	60.0000 59.6000 59.0000 58.8000	60.6000 60.8000 61.0000 61.8000	133 1 1595 103	1 1 3 2
COGNOR	4,9500	17:01	750	4.80	3.34 %	5230	4.9200	4.9500	750	394	1 914	[+]
COG	4.72 4.96	4.3200 5.2800	17:00 17:00 17:00 17:00	1000 381 631 10	4,9500 4,9500 4,9500 4,9500	1 1 7 2	10 10 2056 1010	4.9140 4.9120 4.9100 4.9020	4.9520 4.9600 4.9660 4.9680	294 6219 5000 5	1 3 1 1
11B	160,1000	17:02	8	155.00	3.29 %	25	159.2000	160.1000	44	12	1 897	[+]
11B	154.60 160.60	139.5000 170.5000	17:02 17:02 17:00 17:00	25 63 43 27	160,1000 160,1000 160,1000 160,1000	1 1 1 2	114 8 15 11	158.5000 158.2000 158.0000 157.7000	160.6000 160.7000 160.8000 160.9000	6 34 35 14	1 2 2 1
FEERUM	12,9500	17:00	2	13.00	3.19 %	78	12.4000	12.9500	98	0	3	[+]
FEE	12.40 13.00	11.7000 14.3000	16:47 14:25 10:18 09:00	112 111 3 2	12,5000 12,4000 12,9500 13,0000	1 1 2 1	10 20 365 252	12.1500 12.1000 12.0000 11.9000	13.0000 13.1000 13.2500 13.4000	100 1861 299 298	1 2 1 1
PROCHEM	22,9000	16:44	25	22.30	3.15 %	117	20.9000	22.9000	406	1	23	[+]
PRM	20.70 22.90	20.1000 24.5000	16:13 15:37 15:32 15:12	87 53 29 71	22,9000 22,9000 22,9000 22,9000	1 2 1 1	2 44 30 64	20.8000 20.7000 20.6000 20.3000	23.1000 23.2000 23.3000 23.4000	410 983 53 80	2 1 1 1
FASING	13,2000	17:00	50	13.00	3.12 %	295	12.8000	13.2000	820	0	5	[+]
FSG	13.00 13.20	11.7000 14.3000	17:00 17:00 17:00 15:25	77 203 47 3	13,2000 13,2000 13,2000 13,0000	1 3 1 1	596 46987 100 1	12.6000 12.5000 12.2000 11.8000	13.3000 13.4000 13.6000 13.7000	460 3000 50 500	4 1 1 3
PTWP	133,0000	16:46	1	129.00	3.10 %	2	130.0000	133.0000	22	0	5	[+]
PTW	129.00 133.00	117.0000 141.0000	16:38 16:36 14:03 09:00	26 11 1 2	130,0000 130,0000 130,0000 129,0000	1 1 1 1	35 75 10 1	129.0000 128.0000 127.0000 123.0000	134.0000 135.0000 136.0000 139.0000	80 368 117 1	2 2 3 1
KETY	948,0000	17:00	37	926.00	3.04 %	105	942.0000	948.0000	8	20	18 348	[+]
KTY	920.00 949.00	833.5000 1018.0000	17:00 17:00 17:00 17:00	6 7 5 5	948,0000 948,0000 948,0000 948,0000	1 1 2 1	105 1 125 5	940.5000 940.0000 939.5000 939.0000	949.0000 949.5000 950.0000 950.5000	246 97 113 60	3 3 8 1
ZUE	10,6000	17:00	100	10.30	2.91 %	245	10.4000	10.6000	829	15	154	[+]
ZUE	10.25 10.60	9.2800 11.3000	17:00 16:47 16:45 16:45	71 500 389 40	10,6000 10,6000 10,6000 10,5500	2 2 1 2	802 475 500 135	10.3000 10.2500 10.2000 10.1500	10.6500 10.7000 10.7500 10.8000	778 1465 635 1004	2 3 3 3
PKOBP	80,0000	17:04	500	78.00	2.75 %	919	79.9600	80.0000	36784	3 187	252 773	[+]
PKO	77.88 80.20	70.2000 85.8000	17:04 17:00 17:00 17:00	2462 254 10 6098	80,0000 80,0000 80,0000 80,0000	1 1 1 2	2021 2021 1011 2064	79.9200 79.8800 79.8600 79.8200	80.0200 80.0400 80.0600 80.0800	2818 5219 1389 17293	4 3 5 5
ALIOR	105,7500	17:00	168	103.10	2.67 %	340	105.7500	105.8000	150	319	33 476	[+]
ALR	103.00 105.95	92.8000 113.4000	17:00 17:00 17:00 17:00	32 100 20 375	105,7500 105,7500 105,7500 105,7500	2 2 2 2	369 170 1515 170	105.7000 105.6500 105.6000 105.5500	105.9000 105.9500 106.0000 106.0500	933 270 3671 2623	3 2 22 2
PULAWY	49,9000	16:29	30	48.40	2.67 %	26	49.0000	49.9000	106	1	66	[+]
ZAP	48.20 50.00	43.6000 53.2000	15:19 15:12 15:12 15:12	4 40 26 30	49,9000 49,9000 49,6000 49,5000	1 1 1 2	50 1 5 193	48.5000 48.4000 48.3000 48.2000	50.0000 50.6000 50.8000 51.0000	542 50 128 620	8 1 1 3
TRANSPOL	3,8500	14:42	48	3.71	2.67 %	10	3.7300	3.8500	2598	2	6	[+]
TRN	3.71 3.85	3.3400 4.0800	14:42 14:42 14:42 12:04	10 10 32 6	3,8400 3,8400 3,7300 3,7300	1 2 1 1	10 1249 155 150	3.7200 3.7100 3.7000 3.6900	3.8700 3.9000 3.9100 3.9200	10 10 1000 5	1 1 1 1
EQUNICO	0,9260	16:18	263	0.90	2.66 %	5000	0.9000	0.9260	1136	3	2	[+]
EQU	0.90 0.93	0.8120 0.9920	16:06 14:55 10:56 10:26	100 545 150 1500	0,9260 0,9000 0,9300 0,9020	1 1 1 1	8427 10000 12 2000	0.8900 0.8800 0.8760 0.8740	0.9280 0.9300 0.9320 0.9380	2880 1395 1600 2922	1 1 1 2
VERCOM	128,8000	17:00	10	125.80	2.55 %	198	127.0000	128.8000	12	9	1 184	[+]
VRC	125.00 128.80	113.4000 138.2000	16:48 16:48 16:48 16:48	1 17 1 3	128,8000 128,8000 128,8000 128,2000	1 1 1 2	1 30 500 250	126.0000 125.6000 125.2000 125.0000	129.0000 129.2000 129.6000 129.8000	182 20 98 113	3 1 3 3
XTB	70,7800	17:04	827	69.24	2.52 %	20	70.4000	70.7800	747	402	28 058	[+]
XTB	68.62 70.78	62.3200 76.1600	17:04 17:04 17:04 17:00	100 464 609 38	70,7800 70,7800 70,7800 70,7800	2 1 3 2	20 49 789 295	70.3800 70.3400 70.3000 70.2600	70.8000 70.8200 70.8400 70.8600	603 227 1123 49	7 2 6 2
HUUUGE	24,6000	17:02	360	24.95	2.50 %	263	24.6000	24.9000	113	48	1 176	[+]
HUG	24.20 24.95	22.5000 27.4000	17:00 17:00 17:00 16:49	250 208 92 145	24,6000 24,6000 24,6000 24,5000	1 1 1 2	24 875 60 510	24.4000 24.1500 24.1000 24.0500	24.9500 25.0000 25.3000 25.3500	729 2 50 219	3 1 1 1
ALLEGRO	31,4600	17:04	6	30.70	2.48 %	767	31.4000	31.4600	24258	8 039	250 628	[+]
ALE	30.55 31.48	27.6300 33.7700	17:00 17:00 17:00 17:00	7044 1659 2434 500	31,4600 31,4600 31,4600 31,4600	1 1 1 1	3 25116 4865 3442	31.3750 31.3000 31.2950 31.2850	31.4650 31.4750 31.4800 31.4850	12302 59810 4789 33426	2 6 5 3
SHOPER	50,6000	17:01	48	49.90	2.43 %	88	50.0000	50.8000	60	6	317	[+]
SHO	48.40 50.60	45.0000 54.8000	17:00 17:00 17:00 17:00	60 4 5 1	50,6000 50,6000 50,6000 50,6000	1 1 1 2	79 79 84 101	49.8000 49.7000 49.6000 49.4000	51.0000 51.2000 51.4000 51.6000	648 5 150 604	5 1 1 3
JRHOLDING	5,4800	15:35	1	5.40	2.24 %	10	5.3200	5.4800	649	5	25	[+]
JRH	5.30 5.52	4.8600 5.9400	15:35 13:27 13:24 13:24	10 650 1000 10	5,4600 5,3000 5,3000 5,3200	1 2 2 1	60 590 510 10	5.3000 5.2800 5.2600 5.2400	5.5000 5.5200 5.5400 5.5600	650 468 742 20	1 1 2 2
PEKAO	202,6000	17:00	61	198.50	2.19 %	1994	202.6000	203.0000	6648	538	108 153	[+]
PEO	198.15 203.00	178.6500 218.3000	17:00 17:00 17:00 17:00	481 1969 1339 345	202,6000 202,6000 202,6000 202,6000	3 2 2 1	2683 1267 4674 4	202.5000 202.4000 202.2000 202.1000	203.1000 203.2000 203.3000 203.4000	2529 1145 1022 1	3 10 2 1
MOSTALZAB	6,6600	17:00	2	6.53	2.15 %	63	6.6300	6.6600	1251	28	186	[+]
MSZ	6.52 6.69	5.8800 7.1800	16:44 16:44 16:44 16:42	237 20 43 10	6,6300 6,6400 6,6400 6,6600	3 1 1 2	5997 1730 1692 1400	6.6200 6.6100 6.6000 6.5600	6.6700 6.6800 6.6900 6.7000	2000 1000 574 7300	1 1 2 5
SANPL	494,0000	17:00	149	485.00	2.09 %	765	493.9000	494.0000	1997	153	75 264	[+]
SPL	485.00 494.00	436.5000 533.4000	17:00 17:00 17:00 17:00	45 71 161 46	494,0000 494,0000 494,0000 494,0000	1 1 1 2	102 550 81 1029	493.8000 493.6000 493.4000 493.3000	494.1000 494.3000 494.4000 494.5000	46 167 611 3	1 1 3 1
WARIMPEX	2,4700	16:44	1	2.42	2.07 %	200	2.4000	2.4700	400	10	24	[+]
WXF	2.39 2.49	2.1800 2.6600	15:57 15:57 15:57 15:57	307 600 351 212	2,3900 2,4000 2,4100 2,4200	1 2 2 1	1093 700 1300 211	2.3900 2.3800 2.3700 2.3600	2.4800 2.4900 2.5000 2.5100	355 836 15188 278	1 2 7 1
POLTREG	25,0000	17:00	43	25.80	2.04 %	100	24.0000	25.0000	262	1	26	[+]
PTG	23.90 25.90	23.3000 28.3000	17:00 16:43 16:37 16:34	54 150 50 3	25,0000 24,1000 24,1000 24,0000	2 2 1 2	202 77 1 280	23.8000 23.7000 23.6000 23.5000	25.4000 25.6000 25.7000 25.8000	1 113 250 50	1 1 1 1
ORANGEPL	9,7960	17:02	920	9.61	2.04 %	4679	9.7960	9.8060	1656	622	6 033	[+]
OPL	9.60 9.84	8.6500 10.5700	17:00 17:00 17:00 17:00	983 1014 172 167	9,7960 9,7960 9,7960 9,7960	1 1 2 1	440 389 6885 4270	9.7700 9.7640 9.7200 9.7140	9.8140 9.8200 9.8320 9.8400	1654 3339 1651 26	2 1 2 1
IDMSAPL	0,5100	15:42	243	0.51	2.00 %	18180	0.5000	0.5200	3157	0	0	[+]
IDM	0.51 0.51	0.4600 0.5600	09:00 09:00 12:56 12:42	6 50 29 2	0,5000 0,5000 0,5000 0,5000	1 1 1 1	2642 150 2036 150	0.4860 0.4500 0.4400 0.4000	0.5300 0.5400 0.5450 0.5500	50 2 2500 25376	1 1 1 2
PGFGROUP	0,5100	17:00	170	0.50	2.00 %	2919	0.4920	0.5100	2830	31	15	[+]
PGV	0.49 0.51	0.4500 0.5500	16:18 13:42 13:41 13:41	81 271 2620 2109	0,4920 0,5120 0,4940 0,4900	1 2 1 1	3000 2641 1000 2000	0.4900 0.4880 0.4820 0.4810	0.5120 0.5180 0.5200 0.5220	2006 2200 2000 3740	2 1 1 1
SELENAFM	42,7000	16:49	16	42.80	1.91 %	119	41.7000	42.7000	84	4	149	[+]
SEL	41.60 43.00	38.6000 47.0000	16:47 16:36 16:21 16:21	8 20 1 2	42,0000 42,4000 42,7000 42,7000	1 2 1 1	187 205 1 2	41.6000 41.2000 41.0000 40.7000	42.8000 42.9000 43.0000 43.4000	100 77 133 40	1 1 2 1
PHN	9,8000	17:00	2	9.84	1.87 %	310	9.6400	9.8000	1656	0	3	[+]
PHN	9.74 9.86	8.8600 10.8000	16:03 13:50 13:49 13:49	2 200 4 96	9,7400 9,8000 9,8000 9,8000	2 5 1 2	453 2575 5 169	9.6200 9.6000 9.5400 9.5200	9.8400 9.8600 9.8800 9.9200	389 295 10 510	1 1 1 2
ADIUVO	0,6600	15:41	272	0.65	1.85 %	1	0.6400	0.6580	1000	18	12	[+]
ADV	0.62 0.66	0.5840 0.7120	15:41 13:37 13:10 13:10	728 50 714 786	0,6560 0,6560 0,6560 0,6540	1 2 1 1	786 3000 300 1999	0.6360 0.6200 0.6160 0.5700	0.6600 0.6740 0.6800 0.6820	6628 943 5982 9650	2 1 1 1
GENOMTEC	4,4200	17:00	240	4.33	1.84 %	390	4.4000	4.4200	408	18	77	[+]
GMT	4.27 4.44	3.9000 4.7600	16:48 16:44 16:11 15:45	52 5 10 1000	4,4200 4,4150 4,4000 4,3800	1 1 1 1	580 400 500 300	4.3700 4.3600 4.3150 4.3050	4.4300 4.4900 4.5000 4.5800	700 1090 1435 600	1 2 2 1
PZU	64,0000	17:04	346	62.92	1.81 %	1214	63.8200	64.0000	47735	1 746	110 916	[+]
PZU	62.64 64.00	56.6400 69.2000	17:04 17:04 17:04 17:04	1 23 1000 10	64,0000 64,0000 64,0000 64,0000	2 2 2 2	3581 8461 2391 15960	63.8000 63.7600 63.7400 63.7200	64.0200 64.0400 64.0600 64.0800	3626 2461 2846 4375	7 4 3 5
LUBAWA	8,9200	17:04	142	8.80	1.77 %	32	8.9150	8.9400	10	290	2 553	[+]
LBW	8.70 8.98	7.9200 9.6800	17:03 17:03 17:03 17:01	832 4 996 900	8,9200 8,9200 8,9200 8,9200	2 2 2 1	3 3 3 3776	8.9100 8.8950 8.8700 8.8600	8.9500 8.9550 8.9700 8.9750	200 200 1873 468	1 1 1 1
RAFAMET	47,8000	14:27	12	47.00	1.70 %	14	47.0000	47.6000	40	0	8	[+]
RAF	46.00 47.80	42.4000 51.5000	14:24 12:47 11:37 09:36	15 35 5 11	46,4000 46,2000 46,4000 46,2000	1 1 3 2	10 96 555 30	46.4000 46.0000 45.0000 41.0000	47.8000 48.0000 48.2000 48.8000	18 50 50 127	1 1 1 4
ASSECOBS	85,4000	17:00	2	85.20	1.67 %	80	84.0000	85.4000	554	2	164	[+]
ABS	84.20 85.40	76.8000 93.6000	17:00 16:40 16:40 16:29	1 1 5 1	85,4000 85,4000 85,4000 84,2000	1 1 1 3	16 1 1 242	83.8000 83.6000 83.4000 83.2000	85.6000 85.8000 86.0000 86.2000	18 60 50 15	2 2 1 1
GRENEVIA	3,1800	17:03	1000	3.12	1.60 %	1000	3.1650	3.1800	6720	50	159	[+]
GEA	3.08 3.22	2.8050 3.4250	17:00 16:49 16:49 16:49	21 2796 477 117	3,1800 3,1600 3,1650 3,1650	1 1 1 1	24943 3 300 400	3.1600 3.1500 3.1400 3.1350	3.2000 3.2100 3.2150 3.2200	7158 8031 1343 2979	2 3 2 1
HANDLOWY	102,6000	17:00	10	101.00	1.58 %	806	102.2000	102.6000	40	22	2 257	[+]
BHW	100.20 103.00	90.9000 111.0000	17:00 17:00 17:00 17:00	57 34 34 44	102,6000 102,6000 102,6000 102,6000	4 2 2 3	499 6 6 21	102.0000 101.8000 101.6000 101.4000	102.8000 103.0000 103.2000 103.4000	5 152 508 85	1 4 6 3
LPP	17 065,0000	17:00	7	16,920.00	1.58 %	64	17065.0000	17075.0000	2	4	74 327	[+]
LPP	16,555.00 17,200.00	15230.0000 18610.0000	17:00 17:00 17:00 17:00	2 3 2 1	17 065,0000 17 065,0000 17 065,0000 17 065,0000	3 1 1 2	8 23 1 24	17030.0000 16995.0000 16980.0000 16975.0000	17090.0000 17100.0000 17105.0000 17110.0000	16 2 12 2	2 2 2 2
CCC	116,6500	17:03	313	114.85	1.57 %	1000	116.6000	116.8000	25	732	84 610	[+]
CCC	112.15 117.55	103.4000 126.3000	17:03 17:03 17:01 17:01	490 10 20 20	116,6500 116,6500 116,6500 116,6500	2 10 1 2	573 6938 8 155	116.5500 116.5000 116.4500 116.3000	116.9500 117.0000 117.1000 117.2000	30 1014 15 100	1 3 1 1
DBENERGY	9,1800	16:02	10	9.02	1.55 %	30	9.0800	9.1800	523	2	19	[+]
DBE	9.00 9.68	8.1200 9.9200	16:00 15:54 15:54 14:59	23 85 13 2	9,0600 9,0600 9,0600 9,1000	1 1 1 1	57 200 20 20	9.0600 9.0400 9.0000 8.8000	9.3800 9.4000 9.5600 9.5800	20 150 20 153	1 1 1 3
TORPOL	60,4000	17:00	113	59.50	1.51 %	30	60.1000	60.4000	272	8	455	[+]
TOR	59.00 60.40	53.6000 65.4000	17:00 17:00 17:00 17:00	10 4 17 31	60,4000 60,4000 60,4000 60,4000	3 1 4 2	341 303 14 35	60.0000 59.8000 59.7000 59.6000	60.5000 60.9000 61.0000 61.1000	575 101 378 50	3 1 6 1
BIGCHEESE	12,9600	14:56	200	12.52	1.41 %	770	12.5000	12.9000	400	3	39	[+]
BCS	12.50 12.96	11.2800 13.7600	14:50 14:47 14:47 14:47	200 3 200 150	12,9400 12,8000 12,8000 12,8000	1 1 1 1	110 24 120 150	12.4000 12.3000 12.2400 12.2200	12.9400 12.9600 12.9800 13.0000	300 1698 980 4009	1 3 3 9
DIAG	175,4500	17:00	6	174.65	1.30 %	335	175.4500	175.5000	110	33	5 866	[+]
DIA	173.30 176.20	157.2000 192.1000	17:00 17:00 17:00 17:00	11 31 6 13	175,4500 175,4500 175,4500 175,4500	2 1 1 1	455 250 5 42	175.4000 175.3500 175.3000 175.2000	175.6000 175.6500 175.8000 175.8500	34 7 1 41	2 1 1 2
PEPCO	27,9900	17:01	100	27.80	1.27 %	1510	27.9800	27.9900	1299	824	22 817	[+]
PCO	26.96 28.24	25.0200 30.5800	17:00 17:00 17:00 17:00	2342 25 368 1300	27,9900 27,9900 27,9900 27,9900	1 1 1 1	847 30 1167 136	27.9700 27.9500 27.9400 27.9300	28.0000 28.0800 28.0900 28.1100	50 203 352 126	1 1 1 1
SYNEKTIK	276,4000	17:00	9	273.00	1.25 %	6	274.4000	276.4000	105	4	1 197	[+]
SNT	271.00 276.40	245.8000 300.2000	17:00 17:00 17:00 17:00	5 1 2 1	276,4000 276,4000 276,4000 276,4000	4 1 3 2	114 10 12 64	274.0000 273.4000 273.0000 272.8000	276.8000 277.0000 277.2000 277.6000	4 218 28 10	1 7 2 1
SANTANDER	40,3900	14:24	103	40.00	1.23 %	880	40.0000	40.4050	20	5	210	[+]
SAN	40.00 40.50	36.0000 44.0000	13:34 13:20 13:07 12:56	70 3568 7 910	40,4000 40,4000 40,3650 40,4000	1 1 1 1	1 25 214 60	39.8200 39.1200 39.0000 37.0000	40.7000 40.9500 41.4700 42.0000	25 25 22 31	1 1 1 1
ONESANO	0,8300	17:00	4	0.82	1.22 %	836	0.7980	0.8300	25896	18	14	[+]
ONO	0.80 0.84	0.7380 0.9020	17:00 16:32 15:52 15:37	36 1964 99 960	0,8300 0,8000 0,7980 0,8380	1 1 1 1	100 1000 7000 8000	0.7940 0.7800 0.7600 0.7500	0.8380 0.8460 0.8500 0.8580	1140 464 1964 2249	1 1 1 2
MOSTALWAR	6,8200	17:03	49	6.76	1.19 %	37	6.8000	6.8200	1118	13	90	[+]
MSW	6.70 6.84	6.1000 7.4200	17:00 16:42 16:42 16:42	201 599 351 50	6,8200 6,8400 6,8400 6,8200	1 3 2 1	250 637 611 211	6.7800 6.7400 6.7200 6.7000	6.8400 6.8600 6.8800 6.9000	1015 411 661 4000	2 1 2 2
INTROL	6,9800	17:00	190	6.90	1.16 %	289	6.8600	6.9800	950	5	33	[+]
INL	6.88 6.98	6.2200 7.5800	17:00 17:00 17:00 16:28	312 490 781 3	6,9800 6,9800 6,9800 6,9800	2 1 2 2	503 1200 4 371	6.8400 6.8200 6.8000 6.7800	7.0000 7.0800 7.1200 7.1800	1308 300 500 374	4 1 1 2
APLISENS	17,4000	17:00	2	17.45	1.16 %	24	17.2500	17.4000	3871	0	0	[+]
APN	17.25 17.45	15.7500 19.1500	16:27 13:13 09:00 09:00	2 1 2 2	17,4000 17,2500 17,4500 17,4500	2 1 3 1	2384 35 240 1500	17.2000 17.1000 17.0000 16.9500	17.6000 17.6500 17.9000 18.0000	86 10 10 778	1 1 1 3
ACTION	30,8000	17:00	4	30.45	1.15 %	20	30.7500	30.8000	979	5	167	[+]
ACT	30.25 30.90	27.4500 33.4500	17:00 17:00 17:00 16:07	1 4 1 1	30,8000 30,8000 30,8000 30,8500	2 2 2 2	744 20 520 520	30.7000 30.6500 30.6000 30.5500	30.8500 30.9000 30.9500 31.0000	390 2434 40 796	4 13 11 72
GETIN	0,5520	17:00	3000	0.55	1.10 %	1597	0.5410	0.5520	70655	110	60	[+]
GTN	0.54 0.56	0.4950 0.6050	17:00 17:00 17:00 16:44	735 1287 28 63	0,5520 0,5520 0,5520 0,5410	10 4 1 2	63149 95163 50 5060	0.5400 0.5390 0.5380 0.5360	0.5550 0.5560 0.5570 0.5580	2000 7060 11440 18550	1 2 3 2
UNIBEP	13,9500	17:00	2	13.90	1.09 %	81	13.9000	13.9500	148	7	93	[+]
UNI	13.85 14.00	12.5500 15.2500	16:44 16:37 16:35 16:35	775 25 99 20	13,9500 13,9500 14,0000 14,0000	1 2 2 3	800 6487 300 603	13.8500 13.8000 13.6500 13.6000	14.0000 14.0500 14.1000 14.2000	6484 1 3400 1999	16 1 4 5
MEDINICE	13,1400	16:42	10	13.10	1.08 %	20	12.8600	13.1400	200	42	543	[+]
ICE	12.90 13.20	11.8000 14.4000	16:41 16:41 16:40 16:40	131 3350 282 18	12,9200 12,9000 12,9000 12,9000	2 2 5 1	305 373 1516 100	12.8400 12.8200 12.8000 12.7800	13.1600 13.1800 13.2000 13.2400	1106 2871 1577 1	3 4 4 1
HYDROTOR	14,2000	16:39	2	14.05	1.07 %	100	14.0000	14.2000	78	3	45	[+]
HDR	14.00 14.20	12.6500 15.4500	13:46 13:46 13:46 13:46	134 55 20 445	14,0000 14,0000 14,0000 14,0000	3 3 1 3	470 642 250 2690	13.9500 13.8000 13.6000 13.5000	14.2500 14.3000 14.3500 14.4000	40 46 188 160	1 1 3 1
TALEX	19,9000	14:21	25	20.60	1.02 %	8	19.3000	20.0000	8	0	1	[+]
TLX	19.90 20.60	18.6000 22.6000	09:01 09:06 09:01 09:01	2 10 2 2	20,6000 19,7000 19,7000 19,7000	1 2 1 1	216 79 30 3	19.1000 18.9000 18.2000 18.0000	20.4000 20.6000 21.4000 21.6000	50 280 135 150	1 2 1 1
MANGATA	59,6000	16:42	33	59.20	1.02 %	5	59.4000	59.6000	358	1	30	[+]
MGT	59.20 59.80	53.4000 65.0000	16:06 16:04 16:01 16:01	3 10 4 3	59,6000 59,6000 59,6000 59,6000	2 4 1 1	14 10 1 1	59.2000 59.0000 58.8000 58.6000	59.8000 60.0000 60.8000 61.6000	285 65 1 1	2 2 1 1
MERCOR	20,4000	16:35	5	20.40	0.99 %	10	20.3000	20.4000	117	1	19	[+]
MCR	20.20 20.40	18.4000 22.4000	16:25 16:09 16:03 15:47	1 24 1 25	20,4000 20,4000 20,4000 20,4000	2 2 5 1	122 222 757 130	20.2000 20.1000 20.0000 19.9500	20.5000 20.6000 20.7000 20.8000	543 111 111 230	3 1 1 2
MOBRUK	310,0000	17:04	35	308.50	0.98 %	163	309.5000	310.0000	358	2	668	[+]
MBR	306.50 310.00	278.0000 339.0000	17:02 17:00 17:00 17:00	15 7 2 1	310,0000 310,0000 310,0000 310,0000	1 2 7 4	4 184 160 27	307.0000 306.5000 306.0000 305.5000	312.0000 312.5000 314.0000 315.0000	65 10 6 30	4 1 1 4
CASPAR	4,2200	17:00	2	4.22	0.96 %	5	4.0200	4.2200	870	0	0	[+]
CSR	4.22 4.22	3.8000 4.6400	09:00 09:08 09:00 17:00	2 2 2 2	4,2200 4,1800 4,2800 4,2000	1 1 1 2	3 256 3 229	4.0000 3.9000 3.7400 3.7200	4.2800 4.3000 4.4000 4.5000	500 100 200 1000	1 1 1 1
MLPGROUP	85,4000	16:24	6	85.00	0.95 %	25	85.0000	85.4000	6	0	36	[+]
MLG	84.80 85.60	76.6000 93.4000	15:50 15:50 15:43 15:40	72 8 5 4	85,6000 85,4000 85,0000 85,0000	2 1 2 1	80 10 852 140	84.6000 84.4000 84.0000 83.6000	85.6000 86.0000 86.2000 86.4000	116 52 5 20	1 3 1 2
MBANK	1 010,0000	17:00	55	1,009.50	0.90 %	65	1009.5000	1010.0000	1595	38	37 821	[+]
MBK	994.80 1,012.50	908.6000 1110.0000	17:00 17:00 17:00 17:00	46 14 97 103	1 010,0000 1 010,0000 1 010,0000 1 010,0000	3 2 2 2	179 332 183 87	1009.0000 1008.5000 1008.0000 1007.5000	1011.0000 1011.5000 1012.5000 1014.0000	1 240 58 98	1 2 1 1
PKNORLEN	92,4800	17:03	50	91.40	0.89 %	1044	92.4600	92.4800	30707	2 178	199 964	[+]
PKN	90.90 92.48	82.2600 100.5400	17:03 17:01 17:01 17:00	300 11 50 3547	92,4800 92,4800 92,4800 92,4800	1 4 1 1	10 9347 4625 992	92.4200 92.4000 92.3800 92.3400	92.5000 92.5100 92.5200 92.5300	2915 3432 811 3112	11 2 1 1
MURAPOL	39,9500	17:00	61	39.95	0.88 %	108	39.8500	40.0000	2148	29	1 177	[+]
MUR	39.70 40.20	36.0000 43.9000	17:00 17:00 17:00 16:47	6 14 1 15	39,9500 39,9500 39,9500 39,9500	6 5 5 2	231 179 375 399	39.8000 39.7500 39.7000 39.6500	40.1000 40.1500 40.2000 40.2500	26 26 27 301	1 1 1 3
EDINVEST	7,0000	17:00	50	6.96	0.86 %	1608	6.9600	7.0000	1268	3	23	[+]
EDI	6.96 7.00	6.2800 7.6400	16:17 14:58 13:43 13:43	65 29 1173 718	6,9600 6,9600 6,9600 6,9600	2 3 3 1	177 365 1723 380	6.7400 6.7200 6.7000 6.6000	7.1800 7.2200 7.2600 7.3000	222 550 406 110	1 1 1 1
TARCZYNSKI	119,0000	13:17	4	120.50	0.85 %	27	118.5000	120.5000	5	0	8	[+]
TAR	119.00 121.00	108.5000 132.5000	13:04 13:04 12:51 11:07	25 1 1 18	119,0000 119,0000 120,0000 121,0000	2 1 2 5	2 1 3 29	118.0000 117.5000 117.0000 116.0000	121.0000 121.5000 122.0000 122.5000	30 20 34 80	1 1 4 1
CREOTECH	382,0000	17:00	1	381.00	0.79 %	41	379.0000	382.0000	44	3	1 221	[+]
CRI	379.00 387.00	343.0000 419.0000	17:00 17:00 17:00 17:00	1 11 1 1	382,0000 382,0000 382,0000 382,0000	1 1 3 3	8 3 161 36	378.5000 378.0000 377.0000 376.5000	383.0000 384.0000 384.5000 385.0000	61 255 19 162	3 6 2 7
TERMOREX	0,6850	09:07	15	0.69	0.74 %	500	0.6750	0.6800	943	0	0	[+]
TRR	0.69 0.69	0.6200 0.7500	09:07 09:07 09:07 09:07	15 15 15 15	0,6850 0,6850 0,6850 0,6850	1 1 2 1	500 500 533 500	0.6700 0.6650 0.6600 0.6450	0.6850 0.6900 0.6950 0.7000	913 500 2500 99209	2 1 2 4
4MASS	4,1400	16:46	500	4.11	0.73 %	209	4.1150	4.1450	150	48	197	[+]
4MS	4.04 4.18	3.7000 4.5200	16:46 16:43 16:43 16:43	2824 275 100 100	4,1400 4,1400 4,1350 4,1350	1 3 1 1	150 1500 1000 1000	4.0800 4.0750 4.0700 4.0600	4.1500 4.1650 4.1700 4.1750	7400 300 5535 8	5 3 2 1
AMBRA	17,2600	17:03	11	17.14	0.70 %	25	17.2000	17.2600	895	12	211	[+]
AMB	17.00 17.30	15.4400 18.8400	16:46 16:36 16:35 16:29	5 200 105 89	17,2600 17,2000 17,2000 17,2600	1 1 1 3	1 1 1 574	17.1600 17.1000 17.0600 17.0400	17.2800 17.3000 17.3200 17.3400	16 1514 63 5	1 5 1 1
IMS	2,9200	16:04	50	2.93	0.69 %	748	2.8700	2.9200	3136	10	30	[+]
IMS	2.85 2.93	2.6400 3.2200	15:26 15:14 15:05 15:05	6 50 900 100	2,9200 2,9200 2,8800 2,9000	1 1 3 2	35 396 510 120	2.8600 2.8500 2.8400 2.8200	2.9300 2.9400 2.9500 2.9600	1900 607 5445 35	3 2 2 1
MOLECURE	7,3500	17:00	220	7.20	0.68 %	20	7.2600	7.3500	1808	57	414	[+]
MOC	6.98 7.48	6.4800 7.9200	17:00 17:00 17:00 17:00	104 146 577 100	7,3500 7,3500 7,3500 7,3500	2 3 2 2	1005 1635 10 10	7.2500 7.2000 7.1400 7.1000	7.3600 7.4000 7.4800 7.4900	10 182 10 170	2 2 1 2
MOSTALPLC	14,9500	16:43	5	15.00	0.67 %	410	14.6000	15.0000	2075	0	0	[+]
MSP	14.95 15.00	13.5000 16.5000	09:00 16:12 15:52 15:52	2 3 49 151	15,0000 14,8500 14,6000 14,6000	2 1 1 1	137 25 52 50	14.5500 14.5000 14.4500 14.4000	15.1000 15.3500 15.4000 15.5000	50 101 80 215	1 2 1 2
OPTEAM	3,1800	14:13	172	3.12	0.63 %	268	3.1000	3.1600	550	2	8	[+]
OPM	3.10 3.18	2.8200 3.4200	14:12 14:12 14:09 13:51	60 175 407 18	3,1600 3,1600 3,1600 3,1600	1 1 1 1	2500 2200 2000 190	3.0400 3.0200 2.9200 2.9000	3.1800 3.2000 3.3000 3.3600	2400 1359 1200 651	1 4 2 2
IZOSTAL	3,2100	17:00	17	3.18	0.63 %	470	3.2000	3.2100	434	12	40	[+]
IZS	3.18 3.21	2.8700 3.4900	16:32 16:32 16:09 16:03	530 100 44 26	3,2000 3,2000 3,2100 3,2100	2 4 2 3	694 1575 1200 1855	3.1900 3.1800 3.1700 3.1600	3.2200 3.2300 3.2400 3.2500	750 1100 700 2663	3 2 1 4
KGHM	235,8000	17:04	45	230.30	0.60 %	612	235.7000	235.8000	2141	854	198 630	[+]
KGH	226.70 236.00	207.3000 253.3000	17:04 17:03 17:02 17:02	8 20 319 60	235,8000 235,8000 235,8000 235,8000	2 1 3 2	620 3 40 3824	235.6000 235.3000 235.0000 234.6000	235.9000 236.0000 236.1000 236.2000	3156 7897 1511 2383	8 20 2 6
CYBERFLKS	178,0000	17:00	1	176.60	0.56 %	125	177.8000	178.0000	356	8	1 355	[+]
CBF	175.60 179.60	159.0000 194.2000	17:00 17:00 17:00 17:00	19 53 24 1	178,0000 178,0000 178,0000 178,0000	2 10 1 3	29 151 57 81	177.2000 177.0000 176.8000 176.6000	179.6000 179.8000 180.0000 180.2000	84 6 294 6	1 1 3 1
ERBUD	27,4000	17:00	6	27.50	0.55 %	8	27.4000	27.4500	99	4	104	[+]
ERB	26.90 27.50	24.7500 30.2500	17:00 16:41 16:37 16:36	8 186 1 10	27,4000 27,4000 27,2500 27,3500	1 1 1 2	18 183 1 16	27.2500 27.2000 27.0500 27.0000	27.5000 27.8500 27.9000 28.0000	25 75 498 70	1 1 1 2
PHOTON	1,8750	17:00	65	1.85	0.54 %	98	1.8750	1.8800	1009	9	17	[+]
PEN	1.85 1.90	1.6650 2.0300	16:48 16:36 14:35 14:35	808 29 29 20	1,8750 1,8750 1,8500 1,8700	2 1 1 2	56 154 100 408	1.8700 1.8650 1.8600 1.8550	1.9000 1.9050 1.9100 1.9150	2015 200 1485 239	3 1 3 2
PGE	8,4480	17:03	238	8.40	0.52 %	5682	8.4480	8.4500	6016	4 514	37 639	[+]
PGE	8.21 8.48	7.5640 9.2440	17:03 17:03 17:03 17:01	3000 1150 130 400	8,4480 8,4480 8,4480 8,4480	2 1 2 2	1457 1000 9330 1459	8.4420 8.4400 8.4360 8.4300	8.4540 8.4580 8.4640 8.4680	4501 4669 6942 5333	1 1 1 1
TAURONPE	8,5560	17:04	94	8.51	0.49 %	19225	8.5560	8.5900	500	2 114	18 058	[+]
TPE	8.43 8.68	7.6600 9.3600	17:02 17:02 17:02 17:00	252 1414 124 1070	8,5560 8,5560 8,5560 8,5560	2 2 2 2	2481 1518 7437 1521	8.5500 8.5480 8.5400 8.5340	8.6000 8.6040 8.6080 8.6120	8856 32909 4880 20374	4 1 1 1
EUROCASH	7,1350	17:04	300	7.17	0.49 %	220	7.1050	7.1400	316	235	1 665	[+]
EUR	7.03 7.17	6.4550 7.8850	17:03 17:03 17:00 17:00	400 300 950 668	7,1350 7,1350 7,1350 7,1350	1 1 2 1	84 210 1863 287	7.1000 7.0950 7.0800 7.0750	7.1450 7.1500 7.1550 7.1600	712 7230 2 830	3 5 1 3
ENEA	19,2800	17:04	49	19.19	0.47 %	2945	19.2800	19.2900	100	193	3 705	[+]
ENA	18.87 19.28	17.2800 21.1000	17:04 17:00 17:00 17:00	2000 6 50 334	19,2800 19,2800 19,2800 19,2800	4 2 1 2	7315 205 200 205	19.2500 19.2200 19.2000 19.1900	19.3000 19.3200 19.3500 19.3700	2381 409 2617 88	5 1 1 1
SEKO	8,8000	17:00	54	8.78	0.46 %	400	8.6400	8.8000	774	2	18	[+]
SEK	8.60 8.80	7.9200 9.6400	17:00 17:00 16:30 16:30	200 311 68 322	8,8000 8,8000 8,7800 8,7000	1 1 2 2	200 598 414 304	8.6200 8.6000 8.5400 8.5200	8.8200 8.8600 8.8800 8.9000	301 102 142 1232	2 2 2 7
ECHO	4,7200	17:00	58	4.79	0.43 %	1474	4.7200	4.7800	793	35	166	[+]
ECH	4.71 4.84	4.3200 5.2600	17:00 17:00 17:00 16:46	49 1 4 110	4,7200 4,7200 4,7200 4,7800	6 8 4 2	4262 2965 1078 30	4.7100 4.7000 4.6900 4.6800	4.8000 4.8100 4.8200 4.8300	4583 1132 1047 3032	2 2 3 2
TEXT	38,3600	17:03	97	38.20	0.42 %	119	38.2800	38.3600	3	151	5 796	[+]
TXT	38.10 38.58	34.3800 42.0200	17:03 17:02 17:00 17:00	100 91 9 50	38,3600 38,3600 38,3600 38,3600	2 1 2 11	161 98 51 1958	38.2600 38.2400 38.2200 38.2000	38.3800 38.4000 38.4200 38.4400	100 1006 55 5	1 2 2 1
RAWLPLUG	13,0500	14:38	14	13.00	0.38 %	423	12.9000	13.0000	952	1	15	[+]
RWL	12.90 13.05	11.7000 14.3000	14:38 14:35 13:38 13:38	6 100 57 112	13,0500 13,0000 13,0000 13,0000	2 3 1 2	210 248 300 101	12.8500 12.8000 12.7500 12.5000	13.2500 13.3000 13.4000 14.7000	100 95 30 389	1 1 1 2
QNATECHNO	27,1000	15:59	2	28.40	0.37 %	48	27.1000	27.6000	25	0	11	[+]
QNA	27.00 28.40	25.6000 31.2000	11:12 09:46 09:46 09:46	5 6 50 294	27,0000 27,0000 27,3000 27,3000	1 1 2 2	359 22 201 120	27.0000 26.1000 26.0000 25.5000	27.7000 28.0000 28.4000 28.5000	41 100 10 69	1 1 1 1
COLUMBUS	5,4500	17:00	31	5.48	0.37 %	1	5.4300	5.4500	445	13	70	[+]
CLC	5.35 5.50	4.9350 6.0200	17:00 17:00 17:00 16:48	2 4 14 183	5,4500 5,4500 5,4500 5,4300	2 2 2 2	2505 602 281 211	5.4000 5.3800 5.3700 5.3600	5.4700 5.4800 5.4900 5.5000	452 366 844 962	2 2 6 6
LENA	2,7100	16:47	151	2.70	0.37 %	470	2.6900	2.7100	784	4	11	[+]
LEN	2.66 2.71	2.4300 2.9700	16:47 16:47 16:27 16:27	8 1000 50 5	2,7000 2,7000 2,7000 2,7000	1 3 3 1	1000 2142 4244 1500	2.6800 2.6600 2.6500 2.6400	2.7200 2.7300 2.7400 2.7500	1500 763 4410 3500	1 2 4 3
LIBET	1,4100	13:43	18	1.41	0.36 %	22722	1.4100	1.5000	7500	0	1	[+]
LBT	1.41 1.42	1.2700 1.5500	13:43 09:09 09:09 09:09	352 10 10 10	1,4200 1,4100 1,4100 1,4100	1 1 1 1	7500 400 91 200	1.4000 1.3800 1.3300 1.3100	1.5250 1.5300 1.5350 1.5400	314 250 2679 5325	1 1 2 2
COMP	56,8000	17:00	1150	56.80	0.35 %	411	56.8000	57.4000	160	18	1 002	[+]
CMP	54.40 57.60	51.2000 62.4000	17:00 17:00 16:49 16:48	2 1 11 40	56,8000 56,8000 56,8000 56,8000	1 2 3 2	111 132 424 101	56.4000 56.2000 56.0000 55.8000	57.6000 57.8000 58.0000 58.2000	173 124 807 153	2 2 8 2
BORYSZEW	5,6800	17:00	821	5.66	0.35 %	3061	5.6400	5.6800	1158	50	281	[+]
BRS	5.62 5.70	5.1000 6.2200	17:00 17:00 17:00 17:00	159 20 84 468	5,6800 5,6800 5,6800 5,6800	5 11 2 2	8147 5637 503 1020	5.6200 5.6000 5.5800 5.5600	5.7000 5.7200 5.7400 5.7600	4851 926 4374 2042	6 2 4 4
TRAKCJA	3,2750	17:00	13	3.27	0.31 %	440	3.2500	3.2750	1323	173	563	[+]
TRK	3.21 3.30	2.9400 3.5900	17:00 17:00 17:00 16:48	248 429 10 1	3,2750 3,2750 3,2750 3,2700	2 1 1 3	1076 140 115 4883	3.2400 3.2350 3.2300 3.2250	3.2800 3.2900 3.2950 3.3000	3550 7422 1693 28949	4 3 2 12
ABPL	97,5000	17:03	4	97.40	0.31 %	30	97.0000	97.5000	7	3	294	[+]
ABE	96.10 97.50	87.7000 107.0000	17:03 17:03 17:00 17:00	1 95 6 1	97,5000 97,5000 97,5000 97,5000	1 2 1 1	1 215 8 35	96.9000 96.8000 96.7000 96.6000	97.6000 97.7000 97.9000 98.0000	25 47 29 887	1 1 1 4
ESOTIQ	35,8000	16:40	1	35.70	0.28 %	20	35.5000	35.8000	356	0	6	[+]
EAH	35.50 35.80	32.2000 39.2000	16:39 16:38 16:38 16:30	1 54 49 1	35,8000 35,5000 35,5000 35,5000	1 1 4 2	1 20 320 85	35.4000 35.3000 35.2000 35.1000	36.0000 36.1000 36.2000 36.3000	14 20 20 59	1 1 1 1
DEKPOL	78,2000	17:00	4	78.40	0.26 %	34	77.2000	78.2000	201	2	166	[+]
DEK	77.20 78.80	70.6000 86.2000	17:00 16:41 16:38 16:22	31 30 20 5	78,2000 77,4000 77,4000 78,0000	1 3 4 3	30 126 145 83	77.0000 76.8000 76.6000 76.4000	78.4000 78.6000 78.8000 79.4000	25 639 43 3	1 2 1 1
STALPROFI	7,9400	16:38	10	7.92	0.25 %	606	7.9200	7.9400	248	1	7	[+]
STF	7.90 7.94	7.1400 8.7000	16:27 16:10 16:02 16:02	3 2 47 3	7,9400 7,9400 7,9400 7,9400	8 3 5 4	1017 684 279 5240	7.9000 7.8800 7.8600 7.8400	7.9600 7.9800 8.0000 8.0200	1140 1000 1480 434	3 1 5 2
IZOLACJA	3,9500	17:00	2	3.95	0.25 %	164	3.9000	3.9500	2326	0	1	[+]
IZO	3.90 3.97	3.5600 4.3400	16:40 16:39 16:32 15:22	39 36 1 10	3,9500 3,9400 3,9000 3,9400	1 1 2 1	498 2000 805 200	3.7900 3.7800 3.7500 3.6500	3.9700 3.9800 4.0000 4.0900	2088 50 458 853	3 1 2 2
AUTOPARTN	16,5400	17:02	516	16.50	0.24 %	33	16.5200	16.5400	250	72	1 199	[+]
APR	16.42 16.80	14.8600 18.1400	17:00 17:00 17:00 17:00	400 16 10 2	16,5400 16,5400 16,5400 16,5400	1 1 3 1	59 500 50 16	16.5000 16.4600 16.4000 16.3800	16.5600 16.5800 16.6000 16.6200	20 10 534 24	1 1 1 1
VIVID	0,8280	17:00	5	0.82	0.24 %	20	0.8140	0.8280	1993	15	12	[+]
VVD	0.81 0.84	0.7360 0.8960	17:00 16:40 16:37 15:44	995 2180 820 1180	0,8280 0,8140 0,8140 0,8140	1 4 2 2	44 1525 147 1044	0.8120 0.8100 0.8060 0.8040	0.8300 0.8340 0.8380 0.8400	40 7095 1988 4000	1 1 1 1
MAKARONPL	22,8000	17:00	2	22.95	0.22 %	52	22.4500	22.8000	70	1	19	[+]
MAK	22.25 23.00	20.7000 25.2000	16:05 16:04 16:04 16:04	5 1 1 1	22,4000 22,4000 22,4000 22,4000	2 3 4 3	16 111 51 1143	22.4000 22.3500 22.3000 22.2500	22.8500 22.9000 22.9500 23.0000	268 50 146 2158	4 1 3 2
OTMUCHOW	4,4600	14:20	59	4.45	0.22 %	2015	4.4500	4.6500	780	1	3	[+]
OTM	4.45 4.46	4.0100 4.8900	14:20 13:01 12:59 09:00	241 258 1 1	4,4600 4,4600 4,4600 4,4500	1 2 1 1	10 159 80 6	4.4200 4.4000 4.3000 4.2200	4.6600 4.6800 4.7000 4.9000	499 1603 530 699	1 1 2 2
ARCHICOM	44,6000	16:47	568	43.60	0.22 %	19	44.2000	45.5000	1	3	125	[+]
ARH	43.60 44.60	39.3000 47.9000	16:47 16:47 16:27 16:20	800 132 1 1	44,6000 44,6000 44,6000 44,2000	5 3 1 1	93 52 104 142	43.8000 43.6000 43.5000 43.2000	45.6000 45.9000 46.0000 46.8000	17 34 16 200	1 1 1 1
CYFRPLSAT	10,9500	17:02	1248	10.95	0.18 %	180	10.9000	10.9500	3247	1 316	14 313	[+]
CPS	10.81 11.01	9.8560 12.0450	17:02 17:02 17:00 17:00	504 1 215 214	10,9500 10,9500 10,9500 10,9500	3 3 1 2	1154 41602 300 648	10.8900 10.8800 10.8700 10.8650	10.9550 10.9650 10.9700 10.9850	7022 1840 4728 6233	2 4 3 6
CIGAMES	2,7450	17:00	921	2.76	0.18 %	2944	2.7250	2.7450	1079	323	887	[+]
CIG	2.69 2.82	2.4850 3.0350	17:00 17:00 17:00 17:00	579 81 4 1640	2,7450 2,7450 2,7450 2,7450	1 1 5 3	4 4 14029 3227	2.7150 2.7050 2.7000 2.6950	2.7500 2.7550 2.7600 2.7700	6292 45000 27 471	3 1 1 2
GPW	63,1000	17:00	3	63.10	0.16 %	6	63.0500	63.1000	163	62	3 921	[+]
GPW	62.60 63.15	56.8000 69.4000	17:00 17:00 17:00 17:00	3 3 3 23	63,1000 63,1000 63,1000 63,1000	2 3 1 2	6 8 100 5010	62.9500 62.8500 62.7500 62.7000	63.1500 63.2000 63.3000 63.4000	111 500 266 879	1 1 2 2
UNIMOT	133,8000	17:04	9	133.40	0.15 %	16	133.6000	133.8000	66	2	270	[+]
UNT	131.00 134.00	120.2000 146.6000	17:04 17:02 17:02 16:48	1 2 5 16	133,8000 133,8000 133,8000 133,8000	1 2 3 1	119 48 13 95	132.6000 132.0000 131.6000 131.2000	134.0000 134.2000 134.4000 134.6000	200 72 63 24	1 2 2 2
ARTIFEX	13,1800	16:37	79	13.18	0.15 %	55	13.0000	13.1800	914	2	27	[+]
ART	13.00 13.18	11.8800 14.4800	16:03 16:02 15:32 15:31	5 10 1 99	13,0000 13,1800 13,1800 13,1600	1 2 2 1	100 600 523 10	12.9600 12.9000 12.8800 12.7800	13.2400 13.4000 13.4400 13.5000	1000 1872 100 91	2 4 1 1
INGBSK	340,0000	17:01	44	343.00	0.15 %	12	337.5000	341.0000	186	159	53 987	[+]
ING	335.50 343.00	309.0000 377.0000	17:01 17:00 17:00 17:00	3 20 9 9	340,0000 340,0000 340,0000 340,0000	3 2 7 1	13 152 466 4	337.0000 336.5000 336.0000 334.5000	342.0000 343.0000 343.5000 344.0000	100 2 10 58	1 1 2 3
SUNEX	4,0350	17:00	783	4.06	0.12 %	1821	4.0200	4.0400	2529	14	58	[+]
SNX	4.00 4.08	3.6550 4.4650	16:48 16:48 16:48 16:46	500 253 497 3	4,0350 4,0200 4,0250 4,0350	1 2 3 1	949 3698 2946 50	4.0150 4.0100 4.0000 3.9900	4.0500 4.0600 4.0750 4.0800	260 320 488 1694	1 1 1 4
VOTUM	47,5500	17:00	12	47.60	0.11 %	100	47.5000	47.5500	288	15	710	[+]
VOT	47.20 47.60	42.8500 52.3000	17:00 17:00 16:48 16:43	18 2 5 61	47,5500 47,5500 47,5500 47,4000	4 1 2 5	328 139 160 71	47.3000 47.2500 47.2000 47.1000	47.6000 47.6500 47.7000 47.7500	777 340 558 669	7 2 4 2
UNICREDIT	276,2500	10:55	9	276.25	0.05 %	7	276.0000	283.0000	50	0	2	[+]
UCG	276.25 276.25	248.6500 303.8500	11:59 09:04 09:00 10:15	14 50 1 1	276,1000 280,0000 285,0000 279,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	285.0000 290.0000 298.0000 303.0000	34 4 10 3	2 1 1 1
ATAL	56,0000	17:00	46	56.50	0.00 %	60	55.9000	56.0000	215	4	214	[+]
1AT	56.00 56.50	50.9000 62.1000	17:00 17:00 17:00 17:00	35 50 9 11	56,0000 56,0000 56,0000 56,0000	2 1 2 3	27 140 38 123	55.7000 55.5000 55.4000 55.3000	56.4000 56.5000 56.8000 57.0000	335 455 454 888	2 2 2 5
SKYLINE	1,4500	10:22	88	0.00	0.00 %	1214	1.4000	1.4500	6846	0	0	[+]
SKL	0.00 0.00	1.3100 1.5900	11:14 10:23 10:23 15:38	166 500 1000 1000	1,4400 1,4400 1,4300 1,4100	1 1 2 1	930 1000 8556 5000	1.3800 1.3700 1.3500 1.3000	1.5000 1.5200 1.5300 1.5600	900 2000 2440 1501	1 1 1 1
CLOUD	57,0000	17:00	1	57.00	0.00 %	50	55.6000	57.0000	115	0	7	[+]
CLD	55.60 57.00	51.4000 62.6000	16:20 14:54 14:29 12:06	30 33 30 26	55,6000 56,8000 56,8000 56,8000	2 1 2 2	63 90 19 56	55.4000 55.2000 55.0000 54.2000	58.0000 58.2000 59.4000 59.6000	542 129 38 95	2 1 1 1
LOKUM	22,0000	13:17	3	22.00	0.00 %	500	21.4000	22.0000	193	0	0	[+]
LKD	22.00 22.00	19.8000 24.2000	17:00 15:09 15:06 15:01	2 670 3 85	22,0000 21,0000 21,0000 21,0000	1 4 1 1	24 3126 24 50	21.2000 21.0000 20.9000 20.8000	22.1000 22.2000 22.3000 22.4000	13 24 100 20	1 1 1 1
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ACAUTOGAZ	22,2000	16:23	1	22.20	0.00 %	166	22.1000	22.2000	238	1	21	[+]
ACG	22.10 22.20	20.0000 24.4000	15:59 15:59 15:59 15:15	11 31 28 17	22,1000 22,1000 22,1000 22,2000	10 5 3 4	677 229 121 149	22.0000 21.9000 21.8000 21.7000	22.3000 22.4000 22.5000 22.6000	111 280 340 110	1 2 1 1
ZAMET	0,7500	17:00	500	0.73	0.00 %	18500	0.7500	0.7520	309	293	217	[+]
ZMT	0.73 0.75	0.6620 0.8060	17:00 16:26 16:18 15:51	1000 6800 113186 1000	0,7500 0,7440 0,7440 0,7440	1 3 1 2	14 12803 43520 2708	0.7440 0.7340 0.7320 0.7300	0.7540 0.7580 0.7600 0.7680	14669 2071 5152 400	1 2 3 1
SONEL	15,3500	16:24	2	15.35	0.00 %	1001	15.2000	15.3500	290	0	7	[+]
SON	15.20 15.35	13.8500 16.8500	15:44 13:50 13:07 13:07	44 2 132 10	15,2000 15,3000 15,2000 15,2500	2 2 2 1	216 23 25 1	15.1500 15.1000 15.0000 14.9500	15.4000 15.5000 15.6000 15.7000	155 658 10 10	2 3 1 1
ALTUSTFI	2,9000	17:01	1043	2.93	0.00 %	1000	2.8300	2.9000	3957	52	149	[+]
ALI	2.82 2.93	2.6400 3.2200	17:01 17:00 17:00 17:00	1957 1043 2500 2500	2,9000 2,9000 2,9000 2,9000	2 1 1 1	2800 10 10 10	2.8000 2.7800 2.7700 2.7400	2.9200 2.9300 2.9400 2.9500	6412 2400 10000 14349	3 2 1 4
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	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
ENERGA	19,0200	17:00	1	19.00	0.00 %	469	19.0200	19.1200	3157	198	3 763	[+]
ENG	19.00 19.18	17.1000 20.9000	17:00 16:40 16:40 16:38	55 506 139 1000	19,0200 19,0000 19,0000 19,1000	2 2 1 1	10494 133 5 20000	19.0000 18.9800 18.9600 18.9400	19.1400 19.1600 19.1800 19.2000	6159 5223 8563 9790	5 6 9 22
LARQ	1,8600	09:01	2	1.86	0.00 %	286	1.8050	1.8500	4953	0	0	[+]
LRQ	1.86 1.86	1.6750 2.0400	16:15 16:14 15:03 15:03	333 7 1160 4190	1,8600 1,8600 1,8600 1,8600	1 1 1 1	2608 2000 5000 1000	1.8000 1.7900 1.7100 1.6900	1.8900 1.8950 1.9000 1.9600	1030 800 5000 333	2 1 1 1
KINOPOL	19,8000	17:00	2	19.80	0.00 %	100	19.5500	19.8000	1061	5	97	[+]
KPL	19.45 19.80	17.8500 21.7000	16:21 16:21 13:01 13:01	400 100 18 5	19,8000 19,7500 19,4500 19,4500	1 3 5 1	50 283 899 6	19.5000 19.4500 19.4000 19.3000	20.0000 20.1000 20.2000 20.3000	1845 305 1696 1010	6 3 5 4
NEXITY	2,1000	12:32	1215	2.06	0.00 %	50	2.0000	2.1000	54	3	6	[+]
NXG	2.06 2.10	1.8600 2.2600	12:32 12:32 16:30 16:01	1780 5 10 500	2,1000 2,0600 2,1000 2,0000	2 2 1 1	125 225 100 100	1.9800 1.9700 1.9200 1.9000	2.1200 2.1400 2.1600 2.1800	60 80 200 250	1 1 1 1
BENEFIT	3 380,0000	17:00	6	3,380.00	0.00 %	2	3375.0000	3380.0000	373	4	13 212	[+]
BFT	3,330.00 3,380.00	3045.0000 3715.0000	17:00 17:00 17:00 17:00	6 6 1 73	3 380,0000 3 380,0000 3 380,0000 3 380,0000	2 3 2 5	11 50 18 35	3370.0000 3365.0000 3360.0000 3355.0000	3385.0000 3390.0000 3395.0000 3400.0000	10 13 84 238	2 3 4 4
INPRO	8,7000	17:00	1	8.70	0.00 %	4	8.6500	8.7000	3626	5	43	[+]
INP	8.50 8.70	7.8500 9.5500	13:36 13:36 09:37 09:20	100 50 2000 2700	8,5000 8,5500 8,7000 8,7000	2 2 1 1	1230 435 4000 13859	8.5500 8.4500 8.4000 8.3500	8.9000 8.9500 9.0500 9.1500	200 200 500 160	1 1 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	1	1.7000	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	1 1 0 0	1 10 0 0	1.5000 1.4100 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMCOMPANY	28,2000	15:54	14	28.20	0.00 %	474	28.2000	28.9000	214	0	1	[+]
IMC	28.20 29.10	25.4000 31.0000	15:54 15:13 10:11 09:00	26 3 1 2	28,2000 28,9000 29,1000 28,2000	1 1 1 1	100 1 192 15	27.1000 27.0000 26.9000 26.8000	29.0000 29.1000 29.2000 29.5000	590 761 200 95	2 4 1 1
ATREM	51,0000	17:00	7	51.00	0.00 %	219	50.8000	51.0000	384	4	186	[+]
ATR	50.80 51.80	45.9000 56.0000	16:49 16:49 16:47 16:35	11 60 76 5	51,0000 51,0000 51,0000 51,0000	3 4 4 6	169 1222 98 381	50.6000 50.4000 50.2000 50.0000	51.6000 51.8000 52.0000 52.2000	317 212 1470 150	3 4 9 2
WIKANA	6,8500	12:19	1	6.70	0.00 %	1745	6.7000	6.8500	1109	0	2	[+]
WIK	6.70 6.85	6.0500 7.3500	12:18 09:00 09:00 14:03	155 10 100 1	6,7000 6,8500 6,7000 6,8500	2 1 1 1	1509 1160 100 1709	6.6000 6.5500 6.5000 6.4000	6.9500 7.5000 7.6000 7.7000	62 75 1316 250	1 1 1 1
PROJPRZEM	14,5000	17:00	2	14.50	0.00 %	100	14.2000	14.5000	1187	0	0	[+]
PJP	14.50 14.50	13.0500 15.9500	09:00 17:00 12:24 12:22	1 2 9 99	14,5000 14,5000 14,5000 14,5000	4 2 3 1	291 250 187 30	14.1500 14.1000 14.0500 14.0000	14.7000 14.8000 15.3000 15.4000	511 174 108 2	1 1 1 1
POLENERGIA	56,6000	17:03	30	56.80	0.00 %	2000	56.2000	56.6000	300	1	60	[+]
PEP	55.80 56.80	51.2000 62.4000	17:03 17:03 17:00 16:42	103 40 1 71	56,6000 56,6000 56,6000 56,6000	4 1 2 2	86 200 275 415	56.0000 55.8000 55.6000 55.4000	56.8000 57.0000 57.6000 57.8000	309 35 1073 14	3 2 5 2
MLSYSTEM	15,2000	16:49	3	15.26	0.00 %	1	15.1200	15.2000	1284	6	91	[+]
MLS	15.00 15.26	13.7400 16.7800	16:43 16:42 16:42 16:39	400 62 3 7	15,1600 15,2000 15,1800 15,0400	1 1 12 2	3 235 6548 89	15.0400 15.0200 15.0000 14.9800	15.2200 15.2600 15.2800 15.3000	380 31 106 277	1 3 3 3
ODLEWNIE	10,5500	16:40	1	10.70	0.00 %	310	10.4000	10.5000	291	4	40	[+]
ODL	10.35 10.75	9.6400 11.7500	16:36 16:32 16:24 16:24	2 23 1 13	10,4000 10,4000 10,6000 10,4000	5 1 2 2	2320 500 800 550	10.3500 10.3000 10.2500 10.2000	10.5500 10.6000 10.7000 10.7500	1031 2800 752 474	2 1 2 2
MUZA	7,9800	14:15	320	8.00	0.00 %	10	7.9400	8.2000	92	0	3	[+]
MZA	7.98 8.00	7.2000 8.8000	09:20 09:20 17:04 17:00	20 20 34 166	7,9800 8,0000 7,9800 7,9800	1 2 1 1	680 1050 11 2	7.9200 7.9000 7.8200 7.8000	8.2800 9.0000 9.9000 11.2000	906 1656 111 200	1 1 1 1
MCI	27,8000	16:12	3	27.80	0.00 %	197	27.8000	28.0000	522	2	63	[+]
MCI	27.70 28.00	25.1000 30.5000	16:08 16:08 16:08 14:58	1 10 1 200	27,8000 27,8000 27,8000 27,8000	3 4 4 2	188 496 550 230	27.7000 27.6000 27.5000 27.4000	28.1000 28.2000 28.5000 28.7000	400 501 200 308	2 2 2 2
PEPEES	0,9350	09:01	2	0.94	0.00 %	12	0.9050	0.9350	2734	0	0	[+]
PPS	0.94 0.94	0.8450 1.0200	11:20 11:20 11:20 11:20	4264 2000 748 1800	0,9350 0,9350 0,9350 0,9300	2 1 2 1	455 1861 429 396	0.9000 0.8950 0.8850 0.8700	0.9400 0.9450 0.9500 0.9600	5966 2000 2512 1600	2 1 2 1
STALEXP	3,0500	17:02	1000	3.06	0.00 %	12138	3.0500	3.0550	418	84	255	[+]
STX	3.04 3.06	2.7500 3.3600	17:00 17:00 17:00 17:00	142 107 324 6	3,0500 3,0500 3,0500 3,0500	2 4 3 9	2000 14516 9600 36643	3.0450 3.0400 3.0350 3.0300	3.0600 3.0750 3.0800 3.0850	14634 47 1173 3050	3 1 7 2
STALPROD	241,0000	16:43	1	241.00	0.00 %	49	239.0000	241.0000	57	0	21	[+]
STP	239.00 241.00	217.0000 265.0000	15:16 15:16 15:15 15:15	1 2 2 2	239,0000 239,0000 240,0000 240,0000	1 7 3 4	5 260 44 31	238.0000 237.0000 236.0000 235.0000	242.0000 243.0000 244.0000 245.0000	31 342 10 105	2 1 1 2
SANWIL	1,3250	16:46	4528	1.34	0.00 %	5772	1.3250	1.3550	40	16	21	[+]
SNW	1.33 1.37	1.2100 1.4700	16:45 14:32 13:46 13:46	40 350 598 960	1,3300 1,3450 1,3600 1,3550	1 1 1 2	30 40 1550 6967	1.3200 1.3100 1.3050 1.3000	1.3600 1.3650 1.3700 1.3750	1425 1465 7923 14000	3 1 2 1
SANOK	19,9500	16:24	1	19.95	0.00 %	91	19.8500	19.9500	1112	1	12	[+]
SNK	19.75 19.95	18.0000 21.9000	16:14 16:14 13:28 13:28	5 1 91 34	19,9500 19,9000 19,7500 19,8500	3 5 6 5	168 1288 303 132	19.8000 19.7500 19.7000 19.6500	20.0000 20.1000 20.2000 20.3000	1050 1822 300 1432	2 6 2 7
LENTEX	7,0000	16:02	164	7.00	0.00 %	502	6.9400	7.0000	571	6	41	[+]
LTX	6.96 7.02	6.3000 7.7000	15:57 14:27 10:34 10:00	1500 500 72 1495	6,9800 6,9600 7,0200 7,0000	2 2 2 1	4 430 205 500	6.9200 6.9000 6.8800 6.8200	7.0200 7.0800 7.1000 7.1200	1428 870 100 68	1 1 1 1
INTERCARS	549,0000	17:00	1	550.00	0.00 %	10	545.0000	549.0000	3	1	299	[+]
CAR	542.00 552.00	495.0000 605.0000	17:00 16:44 16:39 16:35	4 4 4 5	549,0000 547,0000 549,0000 549,0000	1 3 6 1	1 58 78 1	542.0000 541.0000 540.0000 538.0000	550.0000 552.0000 553.0000 554.0000	80 41 10 1	2 2 1 1
JWWINVEST	3,0700	13:33	30	0.00	0.00 %	23	3.0500	3.1000	20	0	0	[+]
JWW	0.00 0.00	2.7700 3.3700	12:14 09:15 14:33 12:01	1300 77 8 590	3,0700 3,0500 3,1400 3,1400	1 2 1 2	100 104 100 862	3.0400 3.0300 3.0200 3.0100	3.1100 3.1200 3.1300 3.1400	20 70 20 90	1 2 1 2
AGORA	9,1600	17:00	15	9.26	0.00 %	107	9.1600	9.2000	100	4	36	[+]
AGO	9.14 9.30	8.3400 10.1500	17:00 17:00 16:35 16:33	172 5 63 250	9,1600 9,1600 9,1600 9,2000	4 3 3 2	605 608 544 900	9.1400 9.1200 9.1000 9.0800	9.2400 9.2600 9.2800 9.3000	50 850 363 5453	1 3 2 3
KOMPAP	24,8000	17:00	50	24.80	0.00 %	2	24.8000	25.0000	727	0	2	[+]
KMP	24.80 24.80	22.4000 27.2000	17:00 13:19 13:00 11:35	48 50 50 100	24,8000 24,8000 24,8000 24,0000	2 1 1 0	492 10 250 0	24.0000 22.0000 20.2000 0.0000	25.2000 26.0000 26.6000 26.8000	499 300 250 20	2 1 1 1
AIRWAY	0,3485	16:48	8358	0.35	0.00 %	5000	0.3435	0.3480	2840	155	54	[+]
AWM	0.34 0.35	0.3180 0.3880	16:35 16:06 16:06 16:06	2229 2022 635 3000	0,3480 0,3430 0,3430 0,3435	3 1 2 1	11978 1912 9537 242	0.3430 0.3425 0.3420 0.3405	0.3490 0.3500 0.3520 0.3525	4000 6711 6600 4750	1 1 1 1
ERG	39,4000	17:00	2	0.00	0.00 %	101	38.0000	39.2000	91	0	0	[+]
ERG	0.00 0.00	35.6000 43.2000	16:00 15:28 15:28 15:28	72 13 10 1	38,0000 38,0000 38,0000 38,0000	1 1 0 0	200 1 0 0	37.8000 35.0000 0.0000 0.0000	39.4000 40.0000 41.0000 42.0000	215 70 36 117	1 1 1 1
IMPERA	1,3600	16:27	2500	1.36	0.00 %	2000	1.3600	1.3800	2325	3	4	[+]
IMP	1.36 1.38	1.2300 1.4900	15:48 13:16 13:10 13:04	1 37 1 12	1,3600 1,3800 1,3700 1,3700	1 1 1 1	5750 6500 555 3120	1.3500 1.3000 1.2300 1.2200	1.3900 1.4000 1.4300 1.4400	2000 10004 33354 5064	1 6 3 2
CEZ	223,4000	14:15	5	221.00	0.00 %	2	221.0000	223.4000	41	0	2	[+]
CEZ	221.00 223.40	198.9000 243.0000	12:02 09:00 09:00 13:43	1 3 1 10	223,4000 221,0000 221,0000 223,4000	1 1 1 1	1 40 7 1	216.0000 215.2000 215.0000 212.6000	223.6000 223.8000 224.2000 225.0000	1 30 20 70	1 1 1 2
MOJ	1,4600	14:02	920	0.00	0.00 %	21	1.4200	1.4600	79	0	0	[+]
MOJ	0.00 0.00	1.3200 1.6000	14:02 09:13 13:15 10:36	880 1 1818 1	1,4500 1,4600 1,4600 1,4700	1 1 1 1	5500 5540 3000 249	1.4000 1.3500 1.3300 1.2900	1.4800 1.5000 1.5500 1.5600	758 5000 100 432	1 1 1 1
HELIO	34,0000	16:26	2	34.30	0.00 %	61	34.0000	34.1000	1078	1	21	[+]
HEL	34.00 34.30	30.9000 37.7000	16:21 15:53 13:24 09:10	2 1 290 41	34,1000 34,1000 34,1000 34,1000	3 1 1 1	84 337 50 50	33.5000 32.6000 32.5000 32.0000	34.5000 34.6000 34.9000 35.0000	302 716 150 964	3 1 1 8
KOMPUTRON	6,9400	17:00	135	6.94	0.00 %	505	6.7000	6.9400	5326	7	49	[+]
KOM	6.54 6.94	6.2600 7.6200	17:00 17:00 17:00 17:00	131 303 136 243	6,9400 6,9400 6,9400 6,9400	1 1 1 2	4 4 350 483	6.6000 6.5800 6.5600 6.5400	6.9600 6.9800 7.0000 7.0200	3 1145 138 1002	1 3 2 2
KGL	11,6000	16:25	2	12.00	0.00 %	57	10.8000	11.6000	688	0	1	[+]
KGL	11.10 12.00	10.8000 13.2000	15:35 15:14 15:14 15:14	2 23 7 40	11,6000 11,1000 11,3000 11,4000	2 1 1 0	109 20 10 0	10.2000 10.0000 8.1000 0.0000	12.0000 12.4000 12.5000 13.0000	204 171 345 336	3 1 3 2
ORCOGROUP	4,1000	11:56	160	4.10	0.00 %	136	4.1000	4.5000	935	0	1	[+]
OPG	4.10 4.10	3.7000 4.5000	10:03 15:44 15:44 15:44	11 65 34 124	4,1000 4,5000 4,5000 4,5000	1 1 1 1	461 4863 836 30	4.0800 4.0000 3.8800 3.7600	4.6400 4.6600 4.6800 4.7000	164 419 1800 28852	1 1 1 4
EUROHOLD	3,0000	09:53	600	3.00	0.00 %	722	3.0000	3.1400	111	1	2	[+]
EHG	3.00 3.00	2.7000 3.3000	09:48 14:58 10:13 09:51	3 422 420 2	3,0000 3,0000 3,0000 3,0000	2 1 1 1	1004 165 4 4	2.9400 2.9200 2.9000 2.7400	3.1800 3.2000 3.2200 3.2400	300 252 1001 1299	1 2 1 1
DECORA	72,8000	16:49	5	73.20	0.00 %	20	72.4000	72.8000	46	1	61	[+]
DCR	71.80 73.20	66.0000 80.4000	16:42 16:42 16:41 16:26	39 39 1 71	72,0000 72,4000 72,8000 72,4000	5 3 2 2	208 163 2 54	72.0000 71.8000 71.6000 71.4000	73.0000 73.2000 73.4000 73.6000	36 15 90 27	2 1 2 3
ENERGOINS	2,2500	17:01	232	2.28	0.00 %	874	2.2500	2.2800	330	41	92	[+]
ENI	2.25 2.29	2.0600 2.5000	17:00 17:00 17:00 17:00	1300 875 1000 1274	2,2500 2,2500 2,2500 2,2500	4 1 3 1	1810 1500 11021 300	2.2400 2.2300 2.2200 2.2100	2.2900 2.3000 2.3100 2.3200	2188 1200 55 450	2 1 1 1
MIRACULUM	0,7000	17:00	1200	0.67	0.00 %	10	0.6960	0.7000	8011	112	77	[+]
MIR	0.67 0.70	0.6040 0.7360	17:00 17:00 16:02 16:00	2000 2000 52000 52000	0,7000 0,7000 0,6800 0,6800	1 3 2 1	850 2369 1516 1000	0.6700 0.6620 0.6600 0.6520	0.7100 0.7200 0.7300 0.7340	5000 10000 5000 494	1 1 1 1
EUROTEL	29,0000	17:00	1	29.00	0.00 %	45	28.7000	29.0000	209	2	55	[+]
ETL	28.50 29.00	26.1000 31.9000	16:45 16:34 16:34 16:34	1 4 8 88	28,7000 28,6000 28,6000 28,6000	1 2 2 2	2 74 55 229	28.6000 28.5000 28.4000 28.3000	29.2000 29.3000 29.4000 29.6000	55 297 35 185	1 1 1 1
SILVANO	5,0000	17:00	6	0.00	0.00 %	62	4.8500	5.0000	851	0	0	[+]
SFG	0.00 0.00	4.5000 5.5000	17:00 17:00 15:20 09:56	44 22 168 50	5,0000 5,0000 4,8500 4,8500	1 1 1 1	103 417 15 50	4.8200 4.7800 4.5000 4.1700	5.0200 5.1200 5.1600 5.3000	4114 111 55 195	2 1 1 1
ASBIS	29,7800	17:00	30	29.80	-0.13 %	21	29.7000	29.7800	21	29	849	[+]
ASB	29.50 29.82	26.8200 32.7800	17:00 17:00 17:00 17:00	72 6 97 7	29,7800 29,7800 29,7800 29,7800	1 1 1 1	200 100 60 350	29.6800 29.6000 29.5800 29.5600	29.8000 29.8200 29.8600 29.8800	696 52 365 2500	1 1 1 2
AMICA	63,9000	17:00	2	64.00	-0.16 %	210	63.5000	63.9000	103	8	491	[+]
AMC	63.30 64.50	57.6000 70.4000	16:47 16:47 16:40 16:38	30 10 25 16	63,6000 63,7000 63,7000 63,7000	3 5 6 5	104 95 157 802	63.4000 63.3000 63.2000 63.1000	64.0000 64.1000 64.3000 64.4000	616 91 74 48	1 1 1 1
MOL	32,4400	16:32	1	32.50	-0.18 %	39	32.4400	32.9200	1	1	18	[+]
MOL	32.36 32.50	29.2600 35.7400	16:01 13:09 12:27 12:22	100 2 10 15	32,4600 32,4800 32,4800 32,4800	1 1 2 4	10 30 2 14	32.4000 32.3600 32.3200 32.3000	33.0000 33.5000 33.5600 34.0000	163 6 15 50	1 1 1 2
BOS	9,9500	16:48	2	9.98	-0.20 %	16	9.9000	9.9500	50	37	367	[+]
BOS	9.80 10.04	8.9900 10.9600	16:38 16:30 16:18 16:18	28 3 18 2	9,9500 9,9800 9,9500 9,9700	2 3 2 2	102 204 4 448	9.8900 9.8800 9.8700 9.8600	9.9800 9.9900 10.0000 10.0200	85 200 684 2	2 1 4 1
RELPOL	4,9900	16:24	10	4.98	-0.20 %	110	5.0000	5.0400	1205	3	16	[+]
RLP	4.98 5.04	4.4900 5.4600	15:44 15:40 15:40 15:28	150 145 5 150	5,0400 5,0400 5,0400 4,9900	2 1 1 1	59 727 500 87	4.9900 4.9800 4.9700 4.9600	5.0600 5.0800 5.1000 5.1200	1200 1726 504 994	2 3 2 3
GREENX	2,0320	17:00	438	2.04	-0.20 %	500	2.0300	2.0320	5673	552	1 117	[+]
GRX	2.01 2.05	1.8380 2.2460	17:00 17:00 17:00 17:00	695 880 1000 4425	2,0320 2,0320 2,0320 2,0320	2 1 5 1	6000 5000 12000 700	2.0180 2.0160 2.0100 2.0060	2.0360 2.0380 2.0400 2.0440	20 2342 10320 1164	2 4 4 2
APATOR	22,7000	17:01	250	22.85	-0.22 %	2069	22.7000	22.7500	10	10	227	[+]
APT	22.50 22.90	20.6000 25.1000	17:01 17:01 17:00 17:00	250 300 26 24	22,7000 22,7000 22,7000 22,7000	5 2 5 3	981 550 1039 100	22.5000 22.4500 22.4000 22.3500	22.8000 22.9000 22.9500 23.0000	103 682 63 400	2 1 4 1
ZABKA	22,0800	17:04	2075	22.16	-0.23 %	5331	22.0700	22.0800	7925	2 503	55 237	[+]
ZAB	21.92 22.26	19.9450 24.3700	17:04 17:03 17:03 17:03	100000 201 22497 25	22,0800 22,0800 22,0800 22,0800	5 3 5 3	32518 4460 1542 17419	22.0500 22.0400 22.0300 22.0200	22.1000 22.1200 22.1400 22.1500	120 612 6010 15613	1 1 1 2
MARVIPOL	8,5800	16:26	222	8.60	-0.23 %	503	8.5800	8.6000	1588	6	49	[+]
MVP	8.58 8.60	7.7400 9.4600	15:50 15:30 15:29 15:29	8 5 354 834	8,6000 8,6000 8,6000 8,6000	1 1 1 2	406 200 155 216	8.5600 8.5200 8.5000 8.4800	8.6200 8.6400 8.6600 8.6800	2570 2982 1845 151	1 3 3 2
DEBICA	82,2000	17:00	5	82.30	-0.24 %	60	81.7000	82.2000	64	1	117	[+]
DBC	81.70 82.30	74.1000 90.5000	16:49 16:49 16:29 16:27	1 41 1 24	82,2000 81,8000 81,8000 81,8000	1 6 1 1	50 246 19 18	81.6000 81.5000 81.4000 81.3000	82.3000 82.4000 82.5000 82.6000	95 49 240 73	2 3 4 2
DEVELIA	8,1800	17:04	700	8.28	-0.24 %	15636	8.1800	8.1900	20	118	948	[+]
DVL	7.93 8.28	7.4600 9.1000	17:00 17:00 17:00 17:00	500 608 729 500	8,1800 8,1800 8,1800 8,1800	3 1 3 1	2730 199 2566 10	8.1000 8.0800 8.0600 8.0500	8.2000 8.2800 8.2900 8.3000	1423 629 20 1170	3 1 2 4
KRKA	848,0000	16:30	1	858.00	-0.24 %	12	840.0000	848.0000	3	0	78	[+]
KRK	848.00 860.00	774.0000 942.0000	16:03 16:03 15:48 15:08	4 1 1 70	848,0000 850,0000 852,0000 852,0000	1 1 3 1	1 15 4 1	836.0000 832.0000 830.0000 826.0000	860.0000 866.0000 870.0000 874.0000	7 15 8 1	3 2 4 1
MENNICA	37,7000	16:38	1	38.10	-0.26 %	103	37.5000	37.7000	57	7	261	[+]
MNC	37.50 38.10	34.3000 41.9000	16:35 16:32 15:40 15:40	2 28 50 37	37,5000 37,7000 37,6000 37,6000	1 1 2 1	300 100 448 36	37.3000 37.0000 36.8000 36.7000	38.0000 38.1000 38.2000 38.4000	29 291 260 303	1 1 2 1
MERCATOR	38,5000	17:00	10	38.60	-0.26 %	71	38.5000	38.7500	49	3	128	[+]
MRC	38.50 38.80	34.7500 42.4500	17:00 17:00 16:49 16:49	10 50 1 1	38,5000 38,5000 38,7500 38,7500	2 3 2 2	90 130 41 707	38.4500 38.4000 38.3500 38.3000	38.8000 38.8500 38.9000 38.9500	762 89 126 151	3 1 2 3
MEXPOLSKA	3,5000	17:00	2	3.51	-0.28 %	30	3.3700	3.5000	2099	6	19	[+]
MEX	3.40 3.51	3.1600 3.8600	16:38 16:36 16:36 16:35	2 2178 322 678	3,5000 3,4000 3,4000 3,4000	2 2 1 1	606 646 20 4	3.3600 3.3200 3.3000 3.2700	3.5100 3.5300 3.5500 3.6300	46 1000 2500 64	1 1 1 1
YARRL	6,8200	17:00	4	6.84	-0.29 %	152	6.7400	6.8200	1930	1	7	[+]
YRL	6.68 6.84	6.1600 7.5200	17:00 16:47 15:58 15:09	100 50 70 25	6,8200 6,7400 6,7400 6,8200	1 4 4 2	5 288 167 402	6.6800 6.6600 6.6400 6.6200	6.8400 6.8800 6.9000 6.9200	3680 206 2000 106	4 4 1 2
MONNARI	5,8800	14:05	1	5.82	-0.34 %	4	5.7000	5.7800	794	25	147	[+]
MON	5.64 6.00	5.2400 6.4000	14:05 14:05 14:04 14:03	753 247 1 883	5,6600 5,6800 5,8800 5,6400	1 2 1 2	4 383 300 1800	5.6800 5.6600 5.6400 5.6200	5.8000 5.8400 5.8600 5.8800	804 882 883 532	3 1 1 2
AGROTON	5,5000	17:00	8	5.60	-0.36 %	100	5.4000	5.5000	889	1	5	[+]
AGT	5.48 5.70	5.0400 6.1600	17:00 16:30 15:39 15:33	94 192 106 94	5,5000 5,4800 5,5000 5,5000	1 1 1 2	6 2 80 670	5.3600 5.3200 5.3000 5.2800	5.5800 5.6000 5.6600 5.7200	10 756 1000 337	1 3 1 1
ARCTIC	8,3800	17:00	300	8.41	-0.36 %	1500	8.3800	8.3900	10820	36	304	[+]
ATC	8.31 8.41	7.5700 9.2500	17:00 17:00 17:00 17:00	430 1000 762 200	8,3800 8,3800 8,3800 8,3800	1 2 5 1	300 2181 3088 400	8.3200 8.3100 8.3000 8.2800	8.4000 8.4100 8.4200 8.4300	4864 1320 2030 2125	8 3 4 2
KRUK	482,0000	17:00	77	485.40	-0.37 %	43	480.5000	482.0000	29	49	23 420	[+]
KRU	478.40 490.00	436.9000 533.8000	17:00 17:00 17:00 17:00	10 20 300 29	482,0000 482,0000 482,0000 482,0000	2 1 1 1	7 20 3 216	480.0000 479.5000 479.4000 479.1000	482.5000 482.7000 483.0000 483.1000	33 79 100 30	2 2 1 2
SYNTHAVERSE	3,8450	17:00	10	3.86	-0.39 %	6906	3.8250	3.8450	963	63	244	[+]
SVE	3.82 3.88	3.4750 4.2450	16:48 16:47 16:46 16:44	93 200 1 296	3,8300 3,8250 3,8450 3,8250	4 1 1 6	2211 613 200 7930	3.8200 3.8150 3.8100 3.8050	3.8550 3.8600 3.8650 3.8700	230 2958 2950 3404	1 1 1 4
NEWAG	98,8000	17:00	110	99.30	-0.40 %	554	98.8000	98.9000	35	7	737	[+]
NWG	97.80 99.60	89.4000 109.2000	17:00 17:00 17:00 17:00	31 21 30 234	98,8000 98,8000 98,8000 98,8000	1 6 3 1	10 56 594 53	98.2000 98.0000 97.8000 97.7000	99.0000 99.2000 99.3000 99.4000	545 8 265 304	2 1 2 3
VRGSA	4,9700	17:00	9	4.98	-0.40 %	159	4.9300	4.9700	2759	8	39	[+]
VRG	4.91 4.98	4.4900 5.4600	16:49 16:03 15:41 15:31	1 60 43 99	4,9700 4,9600 4,9700 4,9700	3 4 3 2	3921 1270 2910 800	4.9200 4.9100 4.9000 4.8900	4.9900 5.0000 5.0600 5.1200	2540 1172 400 200	2 3 1 1
VINDEXUS	12,3500	17:00	3	12.45	-0.40 %	111	12.2500	12.3500	1210	3	35	[+]
VIN	12.20 12.45	11.2500 13.6500	15:45 15:45 14:40 13:36	39 5 2 358	12,2500 12,2500 12,3500 12,2000	1 2 1 2	1380 709 211 680	12.2000 12.1000 12.0500 12.0000	12.4000 12.4500 12.5000 12.5500	2000 744 1510 712	1 1 3 3
CAPITEA	0,3675	15:06	5220	0.37	-0.41 %	8600	0.3615	0.3670	3500	58	21	[+]
CAP	0.36 0.37	0.3310 0.4040	15:06 15:05 15:05 14:23	2745 2635 60 3200	0,3675 0,3670 0,3670 0,3660	2 2 4 2	2420 5000 22033 10864	0.3610 0.3605 0.3600 0.3580	0.3675 0.3680 0.3690 0.3695	8281 23000 10215 5677	2 2 4 2
SCPFL	145,0000	17:00	1	146.60	-0.41 %	1	145.0000	145.4000	16	3	423	[+]
SCP	144.00 146.60	132.0000 161.2000	17:00 17:00 17:00 17:00	7 1 2 11	145,0000 145,0000 145,0000 145,0000	1 3 3 5	10 110 51 185	144.6000 144.4000 144.2000 144.0000	145.6000 145.8000 146.0000 146.2000	34 50 21 118	2 1 2 2
PASSUS	96,4000	17:00	20	96.60	-0.41 %	50	96.2000	96.4000	102	2	145	[+]
PAS	96.40 97.40	87.0000 106.0000	16:45 16:45 16:45 16:15	15 13 50 15	96,4000 96,4000 96,6000 97,0000	2 4 1 2	24 81 41 105	95.2000 95.0000 94.8000 94.6000	97.0000 97.2000 97.4000 97.6000	9 150 591 253	1 1 7 1
TESGAS	2,4400	14:18	92	2.45	-0.41 %	83	2.4400	2.4900	78	1	3	[+]
TSG	2.44 2.49	2.2100 2.6900	14:18 13:33 13:16 13:00	408 312 192 5	2,4400 2,4900 2,4400 2,4900	2 1 1 1	709 600 585 1000	2.4300 2.4200 2.4000 2.3700	2.5000 2.5200 2.5500 2.5600	100 698 7371 800	1 1 2 1
REMAK	11,7000	16:30	4	11.80	-0.43 %	250	11.3000	11.7000	95	0	0	[+]
RMK	11.70 11.80	10.6500 12.9500	16:25 09:00 12:32 12:28	1 7 5 5	11,7000 11,8000 11,7500 11,7000	1 1 2 1	11 30 406 141	11.2500 11.2000 11.0500 10.8500	11.7500 11.8000 12.0500 12.1000	20 183 67 212	1 2 1 1
BIOMAXIMA	11,5000	17:00	6	11.60	-0.43 %	195	11.4000	11.5500	2457	5	58	[+]
BMX	11.40 11.65	10.4500 12.7500	15:59 15:46 15:46 14:31	15 153 96 4	11,4000 11,5500 11,5500 11,5500	3 5 2 4	168 323 500 340	11.3500 11.3000 11.2500 11.1500	11.6000 11.6500 11.7000 11.7500	200 5122 389 1376	1 1 3 6
PEKABEX	11,6500	17:00	1454	11.85	-0.43 %	514	11.6500	11.7000	5000	17	197	[+]
PBX	11.60 11.90	10.7000 13.0000	17:00 17:00 17:00 17:00	1500 153 229 234	11,6500 11,6500 11,6500 11,6500	6 2 7 3	323 5 1962 4053	11.6000 11.5500 11.5000 11.4500	11.8000 11.8500 11.9000 11.9500	11563 200 300 178	3 1 2 2
NTTSYSTEM	8,9000	17:00	5	9.10	-0.45 %	2	8.8800	8.9000	245	13	110	[+]
NTT	8.72 9.10	8.2000 10.0000	16:47 15:49 15:30 15:24	22 200 840 2978	8,7600 8,7600 8,8000 8,7200	1 5 4 2	1178 2375 6656 310	8.7600 8.7200 8.7000 8.6600	8.9200 8.9400 9.0000 9.0200	594 500 100 480	2 1 1 2
WIRTUALNA	59,7000	17:01	30	60.00	-0.50 %	1207	59.7000	60.1000	516	24	1 414	[+]
WPL	58.00 60.10	54.0000 66.0000	17:00 17:00 17:00 17:00	147 24 139 30	59,7000 59,7000 59,7000 59,7000	1 2 2 1	10 210 56 18	59.6000 59.5000 59.4000 59.2000	60.3000 60.7000 60.8000 61.0000	19 45 111 128	1 1 2 3
TOYA	9,8500	17:00	91	9.96	-0.51 %	4877	9.8500	9.8800	50	46	460	[+]
TOA	9.76 10.02	8.9700 10.9400	17:00 16:44 16:44 16:40	32 182 118 6	9,8500 9,9000 9,8900 9,8900	1 1 1 1	152 500 52 287	9.8400 9.8000 9.7900 9.7700	9.8900 9.9000 9.9100 9.9200	50 50 100 172	1 1 1 1
URTESTE	36,7000	12:33	2	36.90	-0.54 %	20	36.0000	36.8000	8	0	11	[+]
URT	36.00 36.90	33.3000 40.5000	12:20 12:03 11:17 11:13	3 231 23 12	36,7000 36,0000 36,0000 36,0000	2 2 1 2	4 11 10 21	35.9000 35.7000 35.5000 35.4000	36.9000 37.2000 37.3000 37.5000	152 30 10 80	1 1 1 1
RANKPROGR	4,4700	16:19	3	4.44	-0.56 %	333	4.4250	4.4650	377	5	21	[+]
RNK	4.42 4.48	4.0000 4.8800	16:07 16:04 15:12 15:12	199 109 120 100	4,4400 4,4250 4,4200 4,4300	1 1 1 1	380 502 400 3000	4.4200 4.3900 4.3800 4.3750	4.4700 4.4750 4.4800 4.4950	657 1500 329 560	1 1 1 2
ATLANTIS	1,7900	16:44	1	1.76	-0.56 %	2005	1.7400	1.7900	1798	1	2	[+]
ATS	1.74 1.80	1.5800 1.9300	16:33 16:07 15:38 11:13	95 405 435 1	1,7400 1,7500 1,7550 1,7900	1 1 3 1	500 1660 2428 1000	1.6750 1.6600 1.6200 1.6100	1.8000 1.8100 1.8200 1.8600	1794 1175 100 867	2 2 1 1
WAWEL	692,0000	16:43	1	694.00	-0.57 %	20	690.0000	692.0000	1	0	37	[+]
WWL	690.00 700.00	626.0000 762.0000	16:35 16:33 16:33 16:33	2 1 1 2	692,0000 692,0000 692,0000 692,0000	3 3 1 2	17 13 3 13	684.0000 680.0000 678.0000 676.0000	696.0000 700.0000 702.0000 704.0000	1 9 5 9	1 1 1 1
ZREMB	8,6100	17:00	90	8.71	-0.58 %	849	8.6100	8.7100	6	15	132	[+]
ZRE	8.60 8.76	7.8400 9.5800	17:00 17:00 17:00 16:39	15 6 6 2	8,6100 8,6100 8,6100 8,7200	9 1 1 3	2184 2 2 14	8.6000 8.5900 8.5800 8.5700	8.7300 8.7500 8.7600 8.7700	706 1871 347 4	3 1 2 2
ZEPAK	17,1000	17:00	49	17.20	-0.58 %	276	17.1000	17.3000	36	19	320	[+]
ZEP	17.00 17.50	15.4800 18.9200	17:00 17:00 17:00 17:00	70 128 96 4	17,1000 17,1000 17,1000 17,1000	3 1 1 3	228 133 133 260	17.0800 17.0600 17.0400 17.0200	17.3200 17.4800 17.5000 17.5400	414 412 926 120	1 4 3 1
IBSM	68,6000	15:47	11	73.40	-0.58 %	24	66.2000	68.6000	7	0	1	[+]
IBS	68.60 73.40	66.2000 80.6000	09:00 15:02 14:53 13:09	1 1 1 9	73,4000 69,0000 66,2000 69,8000	1 1 2 1	120 26 30 100	66.0000 64.6000 62.2000 62.0000	69.2000 71.0000 72.0000 73.0000	115 50 50 4	1 1 1 1
COMPERIA	8,5500	16:36	23	8.55	-0.58 %	915	8.2000	8.5500	596	0	0	[+]
CPL	8.55 8.55	7.7000 9.4000	11:00 11:53 11:42 16:45	5 10 15 1	8,5500 8,6000 8,2000 8,2500	1 3 1 1	126 1167 401 101	7.9000 7.6000 7.2000 6.4500	8.6000 8.7000 9.0000 9.1000	2482 840 1015 270	4 2 2 1
ANSWEAR	25,4500	17:00	3	25.50	-0.59 %	458	25.4500	25.6000	129	8	213	[+]
ANR	25.35 26.00	22.9500 28.0500	17:00 17:00 17:00 16:49	10 5 45 32	25,4500 25,4500 25,4500 25,4500	3 4 6 6	760 609 1746 1549	25.4000 25.3500 25.3000 25.2500	25.6500 25.7000 25.7500 25.8000	10 600 142 1332	1 1 2 4
ATLANTAPL	16,8500	17:01	28	16.95	-0.59 %	55	16.7000	16.8500	70	1	19	[+]
ATP	16.60 16.95	15.3000 18.6000	16:29 15:44 15:44 15:44	2 45 60 10	16,8500 16,7000 16,7000 16,7000	1 2 1 7	140 62 200 177	16.6500 16.6000 16.5500 16.5000	16.9500 17.0000 17.1000 17.3500	461 450 825 21	2 1 1 1
WASKO	1,6900	16:46	10	1.67	-0.59 %	89	1.6700	1.6900	720	4	7	[+]
WAS	1.67 1.69	1.5050 1.8350	16:36 10:18 10:14 10:14	1111 10 637 500	1,6700 1,6900 1,6850 1,6850	1 1 3 3	434 500 2568 1517	1.6650 1.6600 1.6550 1.6500	1.6950 1.7000 1.7050 1.7100	680 558 677 940	1 1 1 2
PRAGMAINK	3,1400	13:00	1217	3.02	-0.63 %	960	3.0000	3.1400	390	8	24	[+]
PRI	3.02 3.14	2.7200 3.3200	09:59 09:52 09:00 09:00	36 3500 400 2354	3,0200 3,0200 3,0200 3,0200	2 1 1 1	107 100 100 100	2.9400 2.9200 2.9000 2.8600	3.1800 3.2000 3.2200 3.2400	20 20 52 40	1 1 2 2
PANOVA	15,4000	17:00	1	15.50	-0.65 %	1	15.2500	15.4000	7	2	26	[+]
NVA	15.10 15.50	13.9500 17.0500	13:23 13:23 13:23 13:23	20 230 150 100	15,1000 15,1000 15,1500 15,2000	1 2 5 2	1 201 716 350	15.2000 15.1500 15.1000 15.0500	15.6000 15.7500 15.8000 15.9000	483 115 347 135	1 1 1 1
LSISOFT	29,6000	10:06	1	29.60	-0.67 %	1060	29.4000	29.8000	2283	1	22	[+]
LSI	29.60 29.80	26.8000 32.4000	09:57 09:44 09:00 09:00	500 1 5 117	29,6000 29,8000 29,6000 29,6000	1 2 1 1	80 360 87 257	29.2000 29.0000 28.0000 27.2000	30.0000 30.2000 31.0000 31.2000	5170 3000 10 40	9 1 1 1
IFIRMA	29,7000	17:00	25	29.90	-0.67 %	2	29.6000	29.7000	2223	5	146	[+]
IFI	29.60 30.15	26.9500 32.8500	16:49 16:48 16:48 16:48	4 1 1 50	29,7000 29,7000 29,7000 29,7000	1 2 1 1	20 69 2 25	29.5500 29.3500 29.3000 29.1500	29.9500 30.0000 30.1000 30.2500	85 834 404 60	1 2 2 2
HARPER	5,7400	16:49	60	5.78	-0.69 %	48	5.6200	5.7000	675	13	73	[+]
HRP	5.56 5.78	5.2200 6.3400	16:34 16:34 16:31 16:09	60 45 365 10	5,7200 5,7200 5,6000 5,7000	1 1 1 1	375 5 232 172	5.6000 5.5600 5.5400 5.5200	5.7400 5.7600 5.7800 5.8200	290 100 252 100	1 1 2 1
SPYROSOFT	568,0000	15:40	20	572.00	-0.70 %	255	566.0000	568.0000	213	0	148	[+]
SPR	566.00 582.00	516.0000 628.0000	15:34 14:23 14:16 13:30	5 7 3 3	566,0000 566,0000 566,0000 568,0000	1 2 1 1	1 3 90 1	564.0000 560.0000 558.0000 556.0000	572.0000 578.0000 580.0000 582.0000	191 3 2 53	1 1 1 4
XTPL	79,3000	16:48	5	79.90	-0.75 %	30	79.1000	79.3000	85	1	65	[+]
XTP	79.00 80.80	72.0000 87.8000	16:48 16:17 16:17 15:29	3 1 9 141	79,3000 79,3000 79,3000 79,3000	1 1 4 1	84 92 144 200	79.0000 78.1000 78.0000 77.9000	79.4000 79.5000 80.0000 80.4000	144 80 150 50	1 1 1 1
CAVATINA	13,2000	15:07	20	13.00	-0.75 %	350	13.0000	13.2000	19	1	8	[+]
CAV	12.90 13.20	11.7000 14.3000	15:07 12:57 12:57 11:18	15 20 5 45	13,2000 13,1500 13,1500 13,1500	1 1 3 1	400 53 481 800	12.9500 12.9000 12.8500 12.8000	13.3000 13.4000 13.5000 13.6000	50 75 774 184	1 2 3 3
ASTARTA	45,0000	17:00	176	45.30	-0.77 %	59	45.0000	45.1500	141	7	314	[+]
AST	44.65 46.00	40.8000 49.8000	17:00 17:00 17:00 17:00	65 1 22 9	45,0000 45,0000 45,0000 45,0000	1 3 3 2	1 240 407 501	44.6500 44.6000 44.5000 44.3000	45.2000 45.3000 45.6500 45.7000	1070 525 50 200	2 1 1 1
SFINKS	0,3770	16:48	5	0.38	-0.79 %	22700	0.3710	0.3770	8027	38	14	[+]
SFS	0.37 0.38	0.3410 0.4150	16:46 16:46 16:46 16:44	1000 1100 5 1100	0,3710 0,3720 0,3770 0,3720	2 1 1 1	535 2000 1000 270	0.3700 0.3660 0.3650 0.3620	0.3780 0.3800 0.3820 0.3830	9000 24612 1164 3500	1 3 1 1
ASSECOSEE	62,3000	17:00	34	63.90	-0.80 %	20	62.1000	62.3000	117	3	174	[+]
ASE	61.30 63.90	57.6000 70.2000	17:00 17:00 17:00 17:00	5 7 1 1	62,3000 62,3000 62,3000 62,3000	2 1 4 2	449 20 78 195	62.0000 61.6000 61.5000 61.4000	62.4000 62.5000 63.0000 63.3000	50 50 117 30	1 1 3 1
VIGOSYS	466,0000	17:00	8	474.00	-0.85 %	9	464.0000	466.0000	17	0	152	[+]
VGO	464.00 474.00	427.0000 520.0000	16:47 16:24 16:18 16:09	200 2 1 1	466,0000 466,0000 466,0000 466,0000	1 1 2 1	25 8 4 10	462.0000 461.0000 460.0000 459.0000	470.0000 472.0000 474.0000 475.0000	25 11 3 25	1 1 1 4
INSTALKRK	35,1000	17:00	31	35.40	-0.85 %	546	35.1000	35.2000	63	1	23	[+]
INK	35.10 35.40	31.9000 38.9000	17:00 17:00 16:38 16:36	51 20 80 49	35,1000 35,1000 35,2000 35,2000	11 1 1 2	683 57 111 121	35.0000 34.8000 34.6000 34.5000	35.4000 35.7000 35.8000 35.9000	802 111 111 210	2 1 1 2
BETACOM	4,6600	11:51	55	4.68	-0.85 %	948	4.6600	4.8200	28	0	2	[+]
BCM	4.66 4.82	4.2200 5.1000	11:45 11:44 09:05 09:00	40 60 15 100	4,6800 4,7000 4,8200 4,6800	2 1 3 1	2800 3 476 141	4.6400 4.6200 4.6000 4.5200	4.8400 4.8600 4.8800 4.9000	1750 4769 106 979	1 1 1 1
ELEKTROTI	40,2500	17:01	32	40.95	-0.86 %	130	39.8000	40.2500	954	43	1 774	[+]
ELT	39.70 41.50	36.9000 45.0000	17:00 17:00 17:00 17:00	119 60 239 20	40,2500 40,2500 40,2500 40,2500	3 5 3 3	140 144 264 52	39.7500 39.7000 39.6500 39.6000	40.3000 40.4000 40.4500 40.5000	40 20 100 254	1 1 1 1
PCCEXOL	2,3000	17:03	1050	2.30	-0.86 %	6741	2.2800	2.3000	5687	43	98	[+]
PCX	2.28 2.32	2.0700 2.5300	17:00 17:00 16:47 16:47	45 200 525 5	2,3000 2,3000 2,2800 2,2800	7 4 4 4	7161 13805 655 1760	2.2700 2.2600 2.2500 2.2400	2.3100 2.3200 2.3300 2.3400	220 2250 5252 799	2 3 6 4
KCI	0,9200	16:03	67	0.93	-0.86 %	3984	0.9080	0.9200	4892	3	3	[+]
KCI	0.91 0.93	0.8360 1.0200	15:48 15:03 15:03 14:17	4 41 78 3270	0,9080 0,9200 0,9180 0,9180	2 1 2 2	5739 5000 4277 5320	0.9060 0.9040 0.9020 0.9000	0.9280 0.9360 0.9380 0.9400	4221 6012 5000 3000	4 1 1 1
DELKO	6,8600	17:00	8	6.92	-0.87 %	922	6.7600	6.8600	783	32	220	[+]
DEL	6.74 6.92	6.2400 7.6000	16:48 16:48 16:48 16:47	27 63 100 5	6,7600 6,7800 6,8000 6,8600	5 4 6 2	2455 1055 1017 509	6.7400 6.7200 6.7000 6.6600	6.8800 6.9000 6.9200 6.9400	1459 2987 2079 1710	3 5 3 4
COMPREMUM	0,9160	16:35	1	0.92	-0.87 %	2412	0.9120	0.9160	6019	93	85	[+]
CPR	0.91 0.96	0.8320 1.0150	15:55 15:09 15:09 14:44	450 5450 5500 2468	0,9100 0,9160 0,9100 0,9100	2 2 1 1	12028 12615 5000 3000	0.9100 0.9080 0.9060 0.9040	0.9180 0.9220 0.9340 0.9400	10000 20000 12 7979	1 1 1 1
IMMOBILE	3,4300	17:00	200	3.47	-0.87 %	499	3.3100	3.4300	97	13	44	[+]
GKI	3.30 3.47	3.1300 3.8100	16:45 16:45 16:26 16:26	142 38 200 15	3,3000 3,3000 3,3000 3,3000	1 1 1 1	418 2000 2000 309	3.3000 3.2900 3.2500 3.2300	3.4400 3.4700 3.4900 3.5000	2425 2655 511 4594	1 2 1 5
LESS	0,2260	17:00	2	0.23	-0.88 %	100	0.2230	0.2260	1998	3	1	[+]
LES	0.22 0.23	0.2070 0.2510	13:39 12:13 12:13 11:48	900 50 475 50	0,2260 0,2230 0,2230 0,2230	1 2 4 1	50 1637 8993 50	0.2220 0.2210 0.2200 0.2190	0.2280 0.2290 0.2300 0.2310	100 8140 3250 100	2 2 5 2
WITTCHEN	15,7600	17:02	133	15.90	-0.88 %	291	15.7600	15.8400	194	19	303	[+]
WTN	15.74 15.90	14.3200 17.4800	17:00 17:00 17:00 17:00	576 30 24 4	15,7600 15,7600 15,7600 15,7600	4 4 10 1	144 126 1696 20	15.7400 15.7200 15.7000 15.6800	15.8600 15.8800 15.9000 15.9600	500 34 10191 3	3 2 8 1
KPPD	22,6000	13:30	47	22.60	-0.88 %	22	22.2000	22.6000	253	0	1	[+]
KPD	22.60 22.60	20.4000 24.8000	12:01 09:00 09:00 09:00	22 129 65 56	22,8000 22,6000 22,6000 22,6000	2 1 3 1	391 4 131 33	22.0000 21.6000 20.0000 19.6000	22.8000 23.0000 24.0000 24.8000	58 335 25 65	1 1 1 1
BNPPL	113,0000	17:01	400	114.00	-0.88 %	103	112.5000	113.0000	99	2	261	[+]
BNP	112.50 114.00	103.0000 125.0000	17:00 17:00 17:00 17:00	86 1000 240 10	113,0000 113,0000 113,0000 113,0000	9 3 1 1	294 82 3 1	112.0000 111.5000 111.0000 110.5000	114.0000 114.5000 115.0000 116.0000	55 31 115 235	2 1 3 5
BOWIM	4,4600	16:37	3	4.49	-0.89 %	668	4.4500	4.4600	697	2	8	[+]
BOW	4.45 4.49	4.0500 4.9300	16:15 16:02 16:02 15:27	288 317 395 50	4,4600 4,4600 4,4600 4,4600	1 1 2 2	175 138 310 213	4.4400 4.4300 4.4200 4.4100	4.4700 4.4800 4.4900 4.5000	916 769 2798 6723	1 1 1 6
KOGENERA	64,6000	16:42	250	64.20	-0.92 %	26	64.3000	64.7000	84	3	193	[+]
KGN	64.00 65.20	57.8000 70.6000	15:48 15:48 15:38 15:34	25 251 24 1	64,4000 64,4000 64,4000 64,7000	2 1 2 1	74 100 70 51	64.2000 64.1000 64.0000 63.9000	64.8000 65.0000 65.2000 65.4000	244 230 623 250	2 4 1 1
ENTER	53,2000	17:02	66	54.00	-0.93 %	30	53.2000	53.4000	62	9	481	[+]
ENT	52.80 54.00	48.6000 59.4000	17:02 17:00 17:00 16:48	1041 938 1 20	53,2000 53,2000 53,2000 53,2000	2 4 4 2	93 72 462 960	52.9000 52.8000 52.7000 52.6000	53.5000 53.6000 53.7000 53.8000	491 298 151 100	3 1 3 1
TATRY MOUNTAIN	106,0000	09:00	1	106.00	-0.93 %	2	86.5000	102.0000	29	0	1	[+]
TMR	106.00 106.00	95.5000 116.0000	09:00 09:00 11:06 10:08	9 1 34 1	106,0000 106,0000 107,0000 89,0000	2 1 1 1	3 8 40 12	86.0000 85.0000 84.5000 81.5000	103.0000 105.0000 106.0000 107.0000	10 213 215 216	1 2 1 1
GTC	3,1400	16:35	130	3.19	-0.95 %	401	3.1400	3.1500	331	1	4	[+]
GTC	3.14 3.19	2.8800 3.5000	16:13 16:05 15:32 14:58	69 131 386 250	3,1500 3,1500 3,1500 3,1500	2 2 1 1	839 305 170 420	3.1300 3.1200 3.0800 3.0500	3.1700 3.1800 3.1900 3.2100	4 1400 1959 2559	1 1 3 1
BOGDANKA	18,3000	17:01	223	18.38	-0.97 %	890	18.2000	18.3000	200	93	1 684	[+]
LWB	17.88 18.48	16.5600 20.2000	17:00 17:00 17:00 17:00	3 60 252 119	18,3000 18,3000 18,3000 18,3000	1 2 1 7	578 678 198 3057	18.1800 18.1600 18.1200 18.1000	18.3200 18.3400 18.3600 18.3800	322 71 275 8447	1 2 2 2
PHARMENA	3,0200	16:05	45	3.05	-0.98 %	11	2.9900	3.0400	1216	1	3	[+]
PHR	3.00 3.05	2.7500 3.3500	15:43 11:55 11:47 11:46	5 7 782 218	3,0300 3,0400 3,0000 3,0000	1 1 2 2	500 4 9 8	2.9700 2.9300 2.9200 2.9100	3.0500 3.0600 3.0800 3.0900	1032 1000 500 197	1 2 1 1
BIOTON	4,0000	17:00	913	4.00	-0.99 %	2100	3.9900	4.0000	1000	38	154	[+]
BIO	3.98 4.07	3.6000 4.4000	17:00 16:47 16:46 16:34	87 2500 350 174	4,0000 3,9900 4,0000 4,0000	2 1 1 4	807 5 1000 710	3.9800 3.9700 3.9500 3.9400	4.0200 4.0300 4.0400 4.0700	537 596 10787 3000	1 2 2 1
MEDICALG	34,5500	17:04	40	34.90	-1.00 %	912	34.5500	34.6000	100	26	900	[+]
MDG	34.05 34.90	31.4500 38.3500	17:02 17:00 17:00 17:00	48 2 99 16	34,5500 34,5500 34,5500 34,5500	3 7 4 2	101 440 800 45	34.1000 34.0500 34.0000 33.9500	34.6500 34.7000 34.7500 34.8500	279 149 1 180	1 1 1 1
ALTA	1,4650	16:48	3000	1.51	-1.01 %	20	1.4550	1.4650	3000	54	80	[+]
AAT	1.46 1.51	1.3600 1.6600	16:38 16:01 14:52 14:34	2000 1998 2 2000	1,4700 1,4700 1,4700 1,4700	3 2 4 1	3000 1207 1133 1000	1.4500 1.4300 1.4250 1.4200	1.4700 1.4750 1.4800 1.5000	13000 5000 5123 87	4 1 3 1
ATENDE	2,8100	16:31	13	2.86	-1.06 %	4987	2.8100	2.8400	2504	34	95	[+]
ATD	2.80 2.86	2.5800 3.1400	16:24 16:21 16:21 16:12	1 1880 1600 100	2,8000 2,8100 2,8100 2,8100	2 2 2 1	10080 1577 124 210	2.8000 2.7900 2.7800 2.7700	2.8600 2.8700 2.8900 2.9000	3661 250 6421 1598	1 1 3 1
DMGROUP	2,8100	17:00	2	2.82	-1.06 %	575	2.7800	2.8100	2454	20	55	[+]
DMG	2.72 2.83	2.5400 3.1000	16:15 11:53 11:53 11:52	4 675 25 675	2,8300 2,7800 2,7800 2,7800	4 2 1 2	15413 1125 2015 31	2.7700 2.7600 2.7500 2.7400	2.8300 2.8400 2.9000 2.9100	5 10127 389 460	1 3 2 1
WOODPCKR	2,7500	11:52	21	2.77	-1.08 %	655	2.7500	2.7700	859	0	1	[+]
WPR	2.75 2.77	2.5000 3.0400	10:59 09:00 16:49 16:01	324 5 200 264	2,7500 2,7700 2,7800 2,7800	2 3 3 2	2435 114 618 1313	2.7200 2.7100 2.7000 2.6200	2.7800 2.8000 2.8400 2.8500	1245 3419 1000 305	2 1 1 2
ELKOP	1,8300	16:48	1	1.80	-1.08 %	300	1.7300	1.8300	790	2	4	[+]
EKP	1.76 1.85	1.6200 1.9800	16:48 16:48 13:45 13:45	203 6 1 800	1,7600 1,7650 1,8450 1,8000	1 1 1 1	460 600 336 6	1.7200 1.7150 1.7100 1.7000	1.8400 1.8450 1.8500 1.8600	1090 584 423 418	2 1 1 2
FERRO	26,9000	17:00	20	27.40	-1.10 %	657	26.8000	27.1000	270	11	296	[+]
FRO	26.80 27.40	24.7000 30.1000	17:00 17:00 17:00 17:00	5 41 79 58	26,9000 26,9000 26,9000 26,9000	12 15 22 6	754 1910 2750 386	26.7000 26.6000 26.5000 26.4000	27.2000 27.3000 27.4000 27.5000	215 307 305 281	3 3 5 7
MOVIEGAMES	9,7800	17:00	86	9.89	-1.11 %	512	9.7800	9.7900	10	2	15	[+]
MOV	9.67 9.89	8.9100 10.8600	17:00 16:25 14:20 14:20	2 85 128 17	9,7800 9,7800 9,7000 9,7100	1 1 1 1	2 2 2 2	9.7200 9.7100 9.7000 9.6900	9.8000 9.8200 9.8300 9.8400	2837 22 50 100	4 2 1 1
DOMDEV	263,0000	17:00	1	266.00	-1.13 %	18	263.0000	264.0000	6	2	530	[+]
DOM	261.50 266.00	239.5000 292.5000	16:49 16:49 16:49 16:47	8 3 9 1	263,0000 264,0000 263,0000 264,0000	2 4 4 3	58 44 54 139	262.5000 262.0000 261.5000 261.0000	264.5000 265.0000 265.5000 266.0000	367 56 46 232	2 2 1 3
POLWAX	1,2750	16:08	1000	1.29	-1.16 %	2370	1.2650	1.2750	1976	12	16	[+]
PWX	1.27 1.29	1.1600 1.4100	13:52 13:18 13:17 13:16	360 2500 2500 10	1,2650 1,2650 1,2650 1,2650	6 5 2 1	32921 13674 1510 1250	1.2600 1.2500 1.2400 1.2200	1.2900 1.3000 1.3100 1.3150	1582 3324 10 292	1 4 1 1
MWTRADE	3,3400	11:53	1	3.36	-1.18 %	505	3.1800	3.2600	484	0	1	[+]
MWT	3.16 3.36	3.0400 3.6800	10:48 09:40 09:38 16:04	190 200 2 100	3,1600 3,3600 3,3600 3,3800	1 3 2 1	810 535 1010 370	3.1600 3.1400 3.1000 3.0200	3.2800 3.3000 3.3600 3.3800	1693 2682 1298 1102	1 2 1 2
GRUPAAZOTY	16,7800	17:00	195	16.98	-1.18 %	1	16.7700	16.7800	2600	299	5 034	[+]
ATT	16.70 17.02	15.2900 18.6700	17:00 17:00 17:00 17:00	106 66 1 100	16,7800 16,7800 16,7800 16,7800	3 3 1 4	364 120 500 370	16.7600 16.7500 16.7400 16.7300	16.7900 16.8200 16.8400 16.8600	836 295 47 494	2 3 2 1
ULTGAMES	12,1000	16:01	110	12.25	-1.22 %	11	11.9500	12.1000	1176	3	34	[+]
ULG	11.80 12.25	11.0500 13.4500	15:40 15:38 15:29 15:06	100 29 100 1	12,0500 11,8500 11,9500 11,9500	2 2 3 2	211 22 148 190	11.9000 11.8500 11.8000 11.7500	12.2500 12.4500 12.6000 12.6500	376 680 400 100	2 2 2 1
INTERSPPL	0,4720	16:42	45	0.48	-1.26 %	1730	0.4590	0.4720	102139	10	5	[+]
IPO	0.45 0.48	0.4310 0.5240	16:42 16:40 13:55 13:27	1166 500 121 1270	0,4600 0,4600 0,4770 0,4560	1 3 3 1	8944 175 27766 211	0.4580 0.4550 0.4500 0.4490	0.4770 0.4780 0.4880 0.4890	5879 8809 78 1266	1 2 1 1
ROPCZYCE	23,4000	17:00	300	23.80	-1.27 %	80	23.3000	23.7000	52	1	12	[+]
RPC	23.40 23.80	21.5000 26.1000	17:00 16:26 15:19 14:54	10 1 1 1	23,4000 23,7000 23,7000 23,8000	4 3 2 1	374 725 342 10	23.2000 23.1000 23.0000 22.9000	23.8000 23.9000 24.0000 24.1000	900 174 10 10	2 3 1 1
AMREST	13,8200	17:02	756	14.00	-1.29 %	122	13.8200	13.8800	200	33	460	[+]
EAT	13.80 14.00	12.6000 15.4000	17:00 17:00 17:00 17:00	260 9 13 121	13,8200 13,8200 13,8200 13,8200	4 1 2 1	3900 150 37 533	13.8000 13.7800 13.7600 13.7400	13.9000 13.9400 13.9600 13.9800	100 1000 401 600	1 1 2 3
ATMGRUPA	3,7100	16:06	550	3.76	-1.33 %	105	3.7200	3.7400	7277	12	46	[+]
ATG	3.71 3.76	3.3900 4.1300	15:27 15:27 15:11 14:58	1189 311 500 500	3,7200 3,7200 3,7200 3,7200	2 2 3 1	1401 1250 1406 2000	3.7100 3.7000 3.6900 3.6800	3.7500 3.7600 3.7800 3.7900	2097 3980 50 791	1 1 1 1
SECOGROUP	29,6000	09:34	70	29.60	-1.33 %	260	29.0000	30.0000	800	1	17	[+]
SWG	29.60 29.60	26.8000 32.4000	09:23 13:57 10:23 09:10	500 2 55 1	29,6000 30,0000 29,6000 29,8000	1 1 1 1	80 100 200 1	28.2000 28.0000 27.0000 26.4000	30.2000 31.0000 31.6000 32.0000	1 500 68 647	1 1 2 1
PKPCARGO	12,8100	17:03	561	13.10	-1.39 %	439	12.8100	12.8500	2	125	1 606	[+]
PKP	12.60 13.10	11.7900 14.4100	17:02 17:02 17:02 17:01	49 80 432 74	12,8100 12,8100 12,8100 12,8100	1 1 1 3	2 1 100 1973	12.8000 12.7700 12.7600 12.7500	12.9000 12.9200 12.9400 12.9500	73 232 100 500	1 1 1 1
SYGNITY	97,6000	17:00	13	99.60	-1.41 %	39	97.6000	98.0000	274	3	286	[+]
SGN	97.00 100.00	89.8000 109.5000	17:00 17:00 17:00 17:00	16 4 11 5	97,6000 97,6000 97,6000 97,6000	1 1 4 2	84 50 131 49	97.4000 97.2000 97.0000 96.8000	98.8000 99.0000 99.2000 99.4000	1 112 15 104	1 1 1 2
MIRBUD	13,9900	17:00	1	14.16	-1.41 %	2	13.9800	13.9900	102	511	7 061	[+]
MRB	13.69 14.20	12.7500 15.5700	17:00 17:00 17:00 17:00	204 51 30 1000	13,9900 13,9900 13,9900 13,9900	1 1 1 3	8 37 11 11	13.9400 13.9200 13.9000 13.8800	14.0000 14.0500 14.0600 14.1000	2850 1 300 1052	6 1 2 5
CAPTORTX	69,6000	16:46	200	70.40	-1.42 %	428	69.4000	69.6000	54	7	499	[+]
CTX	69.00 70.80	63.4000 77.4000	16:46 16:27 16:02 15:41	196 170 129 5	69,6000 69,6000 69,6000 69,6000	2 4 1 2	328 375 107 109	69.2000 69.0000 68.8000 68.6000	69.8000 70.0000 70.2000 70.4000	137 370 18 444	2 3 1 3
KRVITAMIN	10,2500	12:42	174	10.40	-1.44 %	309	10.2500	10.4000	4058	0	2	[+]
KVT	10.25 10.40	9.3600 11.4000	11:14 17:00 17:00 16:40	10 1 1 125	10,4000 10,4000 10,4000 10,2500	3 2 1 1	534 6 2 2	10.2000 10.1500 10.1000 10.0500	10.4500 10.5000 10.5500 10.6000	257 2403 905 1000	2 6 3 1
NEPTIS	13,7000	16:41	18	14.20	-1.44 %	642	13.7000	14.1000	630	0	6	[+]
YAN	13.70 14.20	12.8000 15.6000	16:41 13:25 13:04 12:30	7 10 27 7	13,9000 14,1000 14,1000 14,1000	1 1 1 1	3 6 500 452	13.6000 12.7000 12.0000 11.0000	14.2000 14.8000 14.9000 15.0000	131 158 1200 410	1 2 3 2
NEUCA	803,0000	17:00	2	815.00	-1.47 %	8	803.0000	810.0000	4	1	1 172	[+]
NEU	769.00 815.00	734.0000 896.0000	17:00 17:00 17:00 17:00	2 3 5 2	803,0000 803,0000 803,0000 803,0000	3 2 5 1	58 27 91 2	802.0000 801.0000 800.0000 798.0000	814.0000 815.0000 816.0000 817.0000	3 10 4 9	1 1 1 1
BEST	26,6000	13:23	34	27.00	-1.48 %	176	26.6000	27.0000	512	0	5	[+]
BST	26.60 27.00	24.4000 29.6000	13:22 09:40 14:09 11:56	36 100 18 54	26,6000 27,0000 27,0000 26,6000	5 3 4 2	187 562 472 189	26.4000 26.2000 26.0000 25.8000	27.8000 28.0000 28.4000 28.6000	100 1000 20 95	1 1 1 1
AIGAMES	0,9320	16:35	12	0.95	-1.48 %	300	0.8900	0.9320	288	16	14	[+]
ALG	0.89 0.95	0.8520 1.0400	16:31 16:31 16:31 16:31	100 100 1128 300	0,9320 0,9320 0,8880 0,8900	2 1 1 2	1372 700 1455 886	0.8880 0.8800 0.8780 0.8640	0.9340 0.9400 0.9460 0.9520	1585 1411 26 510	1 1 1 2
INC SA	1,6650	14:24	63	1.74	-1.48 %	1311	1.6200	1.6650	1728	12	20	[+]
INC	1.62 1.74	1.5700 1.9100	13:36 13:24 11:06 10:49	798 269 433 2796	1,6300 1,6300 1,6300 1,6200	1 2 1 1	404 11500 2000 432	1.6100 1.5700 1.5500 1.5200	1.6700 1.6750 1.7100 1.7400	35237 2130 2100 10049	3 1 1 3
GAMEOPS	10,5200	16:31	1	10.52	-1.50 %	17	10.4000	10.5000	50	13	133	[+]
GOP	10.12 10.62	9.4700 11.5600	16:31 16:31 16:31 16:31	8 63 125 94	10,4000 10,4000 10,3800 10,3800	1 2 2 2	98 337 668 10	10.1600 10.1200 10.1000 10.0400	10.5200 10.6600 10.9000 11.0000	398 684 4 100	2 1 1 1
RYVU	29,0500	17:00	92	29.35	-1.53 %	116	29.0500	29.2500	5	53	1 511	[+]
RVU	28.15 29.40	26.4500 32.2500	17:00 17:00 17:00 16:49	8 9 5 33	29,0500 29,0500 29,0500 29,0500	2 1 2 1	1971 20 450 1	29.0000 28.8000 28.7500 28.6500	29.3000 29.3500 29.4000 29.4500	200 400 45 24	1 1 1 1
KSGAGRO	3,8000	17:00	7	3.88	-1.55 %	100	3.7000	3.8000	193	5	19	[+]
KSG	3.64 3.88	3.5000 4.2600	16:47 16:47 16:47 15:02	100 500 400 200	3,8000 3,8000 3,8000 3,8000	1 1 1 1	450 215 358 2000	3.6800 3.6600 3.6400 3.6200	3.8300 3.8600 3.8700 3.8800	700 5095 305 1223	1 3 2 2
TSGAMES	88,6000	17:03	59	90.00	-1.56 %	81	88.5000	89.4000	176	10	933	[+]
TEN	88.60 90.00	81.0000 99.0000	17:03 17:03 17:03 17:03	22 34 100 16	88,6000 88,6000 88,6000 88,6000	3 2 4 5	174 101 156 182	88.4000 88.3000 88.2000 88.1000	89.5000 89.7000 89.8000 89.9000	46 76 33 14	1 5 4 4
CELTIC	3,0700	17:00	5	3.12	-1.60 %	2500	3.0000	3.0700	1102	17	51	[+]
CPD	2.93 3.12	2.8100 3.4300	16:36 16:25 14:57 12:04	6 25 59 18	3,0500 3,0700 3,0700 3,0900	1 1 1 1	2500 2451 140 500	2.9900 2.9000 2.8200 2.8000	3.0900 3.1000 3.1200 3.1700	2910 466 4696 221	1 1 2 1
JSW	21,7800	17:03	700	22.00	-1.67 %	2501	21.7800	21.8000	1245	1 180	25 120	[+]
JSW	20.60 22.05	19.8000 24.2000	17:00 17:00 17:00 17:00	2 222 165 229	21,7800 21,7800 21,7800 21,7800	5 3 1 3	1141 457 42 99	21.7600 21.7500 21.7400 21.7300	21.8100 21.8300 21.8500 21.8600	127 464 323 77	2 2 3 2
CLNPHARMA	20,6000	17:00	251	20.90	-1.67 %	106	20.4000	20.6000	2749	24	497	[+]
CLN	20.20 20.95	18.8200 22.9500	17:00 17:00 17:00 17:00	1000 363 81 100	20,6000 20,6000 20,6000 20,6000	1 1 2 9	200 111 3002 3797	20.3000 20.2500 20.2000 20.1000	20.6500 20.7000 20.7500 20.8500	876 500 272 107	1 1 2 3
VOXEL	123,4000	17:00	671	126.80	-1.75 %	77	123.4000	124.0000	74	7	837	[+]
VOX	122.40 127.40	114.2000 139.4000	17:00 17:00 17:00 17:00	29 140 43 27	123,4000 123,4000 123,4000 123,4000	2 4 1 8	42 343 123 144	123.0000 122.8000 122.6000 122.4000	124.2000 124.4000 124.8000 125.0000	44 6 15 150	4 1 2 1
BOOMBIT	6,3800	17:00	41	6.50	-1.85 %	75	6.3000	6.3800	854	4	27	[+]
BBT	6.28 6.54	5.8600 7.1400	16:49 16:34 16:21 14:28	200 78 199 9	6,3800 6,3800 6,3800 6,3800	2 3 1 4	124 417 260 1106	6.2600 6.2400 6.2200 6.2000	6.4000 6.4400 6.4800 6.5000	450 10 60 860	1 1 1 3
INTERBUD	2,1100	16:10	30	2.04	-1.86 %	50	2.0100	2.1100	249	2	4	[+]
ITB	2.01 2.11	1.8400 2.2400	16:10 12:32 12:30 12:30	20 279 500 247	2,1100 2,0300 2,0100 2,0200	1 1 1 1	70 332 291 400	2.0000 1.9800 1.9700 1.9600	2.1200 2.1400 2.1500 2.1600	695 3500 10047 6490	1 2 5 2
HERCULES	1,2800	16:37	300	1.30	-1.92 %	2000	1.2500	1.2800	966	75	93	[+]
HRS	1.20 1.30	1.1700 1.4200	16:18 15:07 14:30 14:30	900 100 234 966	1,2500 1,2600 1,2500 1,2500	1 1 2 1	100 7500 3665 649	1.2350 1.2300 1.2100 1.2000	1.2850 1.2900 1.2950 1.3000	1400 1000 1200 5070	1 1 1 4
PURE	4,2660	17:00	100	4.24	-1.93 %	916	4.2200	4.2660	252	6	25	[+]
PUR	4.15 4.30	3.8160 4.6640	16:48 16:48 16:48 16:48	44 262 1 14	4,2200 4,2200 4,2220 4,2220	3 3 1 3	1010 1412 135 1052	4.1600 4.1540 4.1520 4.1500	4.2680 4.2700 4.2800 4.2960	745 357 495 2097	2 1 1 2
BBIDEVNFI	5,0500	16:01	530	5.10	-1.94 %	2477	5.0000	5.0500	5740	3	13	[+]
BBD	5.00 5.15	4.6000 5.6000	16:01 15:45 15:01 13:34	625 1 154 200	5,0500 5,0000 5,0000 5,0500	1 1 3 2	3 186 1303 922	4.9600 4.9200 4.9000 4.8600	5.1000 5.1500 5.2000 5.3000	3400 102 300 291	1 3 1 2
SIMFABRIC	1,7140	16:45	14	1.67	-1.95 %	10	1.6440	1.7120	1251	14	24	[+]
SIM	1.64 1.73	1.5040 1.8360	16:44 16:44 16:44 16:44	314 470 550 317	1,6400 1,6500 1,6500 1,6520	2 1 1 1	800 686 2250 800	1.6420 1.6400 1.6300 1.6200	1.7140 1.7160 1.7280 1.7340	1028 112 10 499	2 1 1 1
BRAND24	60,0000	16:47	77	60.00	-1.96 %	278	60.0000	60.6000	509	3	191	[+]
B24	58.80 61.00	54.0000 66.0000	16:47 16:45 16:23 15:48	23 19 83 1	60,0000 60,0000 60,0000 60,6000	1 1 1 3	29 200 35 28	58.2000 57.0000 56.8000 55.0000	61.0000 61.4000 61.6000 62.0000	641 10 10 141	6 1 1 3
PATENTUS	2,9400	16:39	213	2.98	-2.00 %	10	2.9200	2.9400	7531	16	49	[+]
PAT	2.91 3.03	2.6900 3.2700	16:39 16:29 16:16 15:58	9 800 25 462	2,9300 2,9300 2,9300 2,9100	1 2 1 1	538 1304 4 100	2.9100 2.9000 2.8900 2.8700	2.9900 3.0000 3.0200 3.0300	30 300 1868 2863	3 1 1 1
ONDE	8,7000	17:00	19	8.78	-2.03 %	704	8.6200	8.7000	1	35	304	[+]
OND	8.42 8.78	7.9100 9.6500	16:47 16:47 16:47 16:47	8497 55 99 2	8,7200 8,7100 8,7000 8,6900	1 1 1 4	3 3 2 603	8.5600 8.5300 8.5200 8.4800	8.7100 8.7200 8.7500 8.7700	229 1333 2 136	1 1 1 1
OPONEOPL	86,0000	17:01	31	88.00	-2.05 %	46	85.8000	86.0000	142	17	1 453	[+]
OPN	85.80 89.40	79.2000 96.8000	17:01 17:01 17:00 17:00	36 32 34 56	86,0000 86,0000 86,0000 86,0000	1 2 4 13	1 22 222 499	85.6000 85.4000 85.2000 85.0000	87.0000 87.6000 87.8000 88.0000	120 12 159 206	1 2 3 2
MABION	7,9800	17:00	184	8.15	-2.09 %	3696	7.9800	8.0000	100	75	598	[+]
MAB	7.57 8.15	7.3400 8.9600	17:00 17:00 17:00 17:00	1593 845 300 35	7,9800 7,9800 7,9800 7,9800	1 1 1 2	200 7 2 202	7.9000 7.8800 7.8400 7.8300	8.0100 8.0500 8.0800 8.0900	100 4 2 296	1 2 1 1
RAEN	0,5950	16:42	1120	0.61	-2.14 %	250	0.5950	0.6040	100	25	15	[+]
RAE	0.60 0.61	0.5480 0.6680	16:42 16:42 16:42 16:42	20 20 20 1000	0,5960 0,5960 0,5960 0,5960	1 1 2 1	2500 2500 3500 2500	0.5940 0.5920 0.5910 0.5900	0.6050 0.6060 0.6070 0.6080	624 648 2000 4289	1 2 2 2
PCCROKITA	63,4000	17:00	7	64.70	-2.16 %	70	63.2000	63.4000	13	7	426	[+]
PCR	62.90 64.70	58.3000 71.1000	17:00 16:45 16:42 16:40	18 10 89 4	63,4000 63,3000 63,1000 63,1000	4 4 3 2	196 77 310 55	63.0000 62.9000 62.8000 62.6000	63.5000 63.6000 63.7000 63.8000	110 161 40 374	2 3 3 4
NANOGROUP	2,7100	16:47	150	2.82	-2.17 %	4046	2.7100	2.7400	670	4	12	[+]
NNG	2.70 2.82	2.5400 3.1000	15:26 15:02 14:54 14:50	50 36 200 10	2,7500 2,7500 2,7500 2,7500	3 1 3 1	1122 300 1624 500	2.7000 2.6900 2.6800 2.6750	2.7500 2.7800 2.8000 2.8150	3230 200 3991 470	3 1 2 1
NOCTILUCA	89,0000	17:00	4	90.00	-2.20 %	15	88.6000	89.0000	141	2	145	[+]
NCL	86.00 90.80	81.0000 99.0000	16:43 16:37 16:30 16:30	3 25 4 11	89,0000 89,0000 89,0000 89,0000	2 2 1 1	25 71 22 50	88.4000 88.0000 87.8000 87.6000	89.4000 89.8000 90.8000 91.0000	36 156 28 10	1 1 1 1
RENDER	71,0000	16:42	32	72.80	-2.20 %	68	71.0000	71.6000	20	1	52	[+]
RND	71.00 73.80	65.6000 80.0000	16:03 16:03 13:48 11:34	100 30 20 50	71,6000 71,6000 71,6000 71,6000	3 1 1 1	30 1 24 23	70.0000 69.6000 68.6000 68.4000	73.8000 74.0000 74.4000 74.6000	47 40 65 8	3 2 1 2
3RGAMES	0,7000	17:00	8589	0.71	-2.23 %	16	0.6960	0.7000	3017	90	62	[+]
3RG	0.67 0.71	0.6440 0.7840	17:00 16:36 16:17 16:15	3000 79 285 1811	0,7000 0,7020 0,7020 0,7000	2 2 1 1	4396 4700 100 2700	0.6740 0.6700 0.6660 0.6600	0.7020 0.7040 0.7060 0.7080	2141 20 20 20	1 1 1 1
WIELTON	5,6400	17:00	250	5.77	-2.25 %	1250	5.6400	5.6800	980	141	798	[+]
WLT	5.60 5.77	5.2000 6.3400	17:00 17:00 17:00 17:00	296 4 39 6	5,6400 5,6400 5,6400 5,6400	6 5 1 14	1521 276 2 5640	5.6300 5.6200 5.6100 5.6000	5.7000 5.7100 5.7400 5.7500	3229 2 1122 1305	3 1 4 4
MFO	34,4000	16:40	8	35.20	-2.27 %	32	34.4000	35.5000	218	1	31	[+]
MFO	34.40 35.50	31.7000 38.7000	16:40 16:40 16:40 13:46	3 15 2 1	34,4000 34,9000 35,0000 35,0000	2 1 1 2	52 300 300 358	34.3000 34.2000 34.1000 34.0000	35.9000 36.5000 36.9000 37.0000	26 12 150 352	2 1 1 3
QUERCUS	12,5000	17:00	85	12.80	-2.34 %	2205	12.4500	12.5000	2094	19	236	[+]
QRS	12.35 12.80	11.5500 14.0500	17:00 17:00 17:00 16:49	398 477 6 489	12,5000 12,5000 12,5000 12,6000	4 3 2 2	963 3733 1000 660	12.4000 12.3500 12.3000 12.2500	12.6000 12.6500 12.7000 12.7500	1000 260 1857 770	1 1 4 2
SELVITA	45,4000	17:00	6	46.50	-2.37 %	354	45.2000	45.8000	80	13	586	[+]
SLV	44.60 46.50	41.9000 51.0000	17:00 16:49 16:49 16:49	5 673 123 44	45,4000 45,8000 45,8000 45,4000	3 2 1 5	1096 890 10 441	45.1000 45.0000 44.7000 44.6000	45.9000 46.1000 46.2000 46.3000	100 5 457 226	1 1 4 2
GOBARTO	20,6000	15:00	70	21.00	-2.37 %	70	20.6000	21.0000	218	0	2	[+]
GOB	20.60 21.00	18.9000 23.1000	11:00 11:00 11:00 15:00	5 17 8 23	21,0000 21,0000 21,0000 21,1000	1 1 1 1	2 2 200 3	20.5000 20.1000 20.0000 19.6000	21.1000 21.3000 21.5000 22.0000	219 187 150 200	1 2 1 2
MAXCOM	4,7500	17:00	2	4.85	-2.46 %	3	4.7400	4.7500	625	5	22	[+]
MXC	4.68 4.87	4.3700 5.3200	16:35 16:34 16:16 12:10	600 1000 2000 10	4,7500 4,7500 4,7500 4,7500	2 1 1 3	6 3 3 9	4.7300 4.7200 4.7100 4.7000	4.8000 4.8500 4.8600 4.8700	3980 2 2 6865	1 1 1 4
SKARBIEC	31,7000	16:43	500	32.60	-2.46 %	55	31.8000	32.4000	650	2	62	[+]
SKH	31.70 32.80	29.4000 35.8000	16:43 16:04 14:01 11:05	30 10 10 163	31,7000 31,7000 31,7000 32,4000	1 1 1 1	500 400 1 450	31.7000 31.5000 31.4000 31.3000	32.5000 32.6000 32.7000 32.8000	59 298 384 447	1 1 1 2
POLICE	7,8400	16:47	2	8.10	-2.49 %	136	7.8000	7.8400	364	8	61	[+]
PCE	7.80 8.10	7.3000 8.9000	16:46 16:46 16:31 16:24	186 14 10 26	7,8000 7,8000 7,8400 7,8000	1 2 3 1	5 300 700 700	7.7600 7.7400 7.7200 7.7000	7.8600 8.0000 8.0600 8.0800	989 1722 2 400	1 3 1 1
PLAYWAY	243,5000	17:00	4	250.00	-2.60 %	10	242.5000	243.5000	63	6	1 597	[+]
PLW	240.00 251.50	225.0000 275.0000	17:00 17:00 17:00 17:00	10 14 16 9	243,5000 243,5000 243,5000 243,5000	1 1 2 3	9 10 60 20	242.0000 241.5000 241.0000 240.5000	244.0000 248.0000 248.5000 249.0000	102 59 20 163	2 2 3 5
NTCAPITAL	0,4790	16:36	467	0.48	-2.64 %	130	0.4750	0.4790	2567	16	8	[+]
NTC	0.47 0.48	0.4320 0.5280	16:25 16:17 16:00 16:00	483 50 1019 42	0,4790 0,4790 0,4790 0,4790	1 1 1 1	981 10000 10000 600	0.4720 0.4710 0.4700 0.4630	0.4800 0.4880 0.4900 0.4920	2050 4000 3957 4685	2 1 1 2
FABRITY	25,0000	17:00	1	26.00	-2.72 %	327	24.7000	25.0000	99	6	156	[+]
FAB	24.00 26.00	23.4000 28.6000	16:48 16:46 16:39 16:39	38 57 137 13	24,8000 24,8000 24,8000 24,8000	2 2 2 2	354 162 112 113	24.6000 24.5000 24.4000 24.3000	25.6000 25.9000 26.3000 26.5000	50 151 331 500	1 1 2 1
MILKILAND	1,7900	16:47	1150	1.83	-2.72 %	4000	1.7700	1.7900	10797	38	68	[+]
MLK	1.75 1.83	1.6500 2.0100	16:16 15:40 15:40 15:40	500 292 12 696	1,7900 1,7500 1,7500 1,7500	2 6 1 3	2050 10518 500 4951	1.7650 1.7500 1.7450 1.7400	1.7950 1.8000 1.8150 1.8250	12 19900 700 949	1 1 1 1
NOVITA	103,5000	15:42	3	103.50	-2.82 %	159	103.5000	104.0000	37	1	58	[+]
NVT	103.00 104.50	93.2000 113.5000	15:09 13:24 13:06 11:09	2 1 1 1	104,0000 103,5000 104,0000 104,0000	5 2 2 2	143 11 40 120	103.0000 102.5000 102.0000 101.0000	104.5000 105.0000 106.0000 106.5000	170 5 10 144	1 1 1 1
COALENERG	2,7000	17:00	170	2.78	-2.88 %	830	2.7000	2.7200	512	44	119	[+]
CLE	2.65 2.78	2.5100 3.0500	17:00 17:00 17:00 17:00	100 30 707 400	2,7000 2,7000 2,7000 2,7000	1 2 4 3	743 1623 1751 2512	2.6800 2.6600 2.6500 2.6400	2.7500 2.7600 2.7700 2.7800	704 1892 1831 1197	1 3 1 2
KERNEL	19,6000	17:00	118	20.50	-2.97 %	13036	19.6000	19.8400	1	14	274	[+]
KER	19.60 20.65	18.4600 22.5500	17:00 17:00 17:00 17:00	11 53 35 315	19,6000 19,6000 19,6000 19,6000	1 1 4 2	408 400 3298 137	19.5800 19.5200 19.5000 19.4600	19.9000 20.0000 20.3000 20.5500	882 1106 38 60	1 2 1 1
GAMFACTOR	6,3800	16:46	101	6.56	-3.04 %	1236	6.3800	6.5000	423	5	29	[+]
GIF	6.36 6.56	5.9200 7.2000	16:46 16:46 16:43 16:25	100 1 70 3	6,4000 6,4000 6,4000 6,4000	3 1 2 2	905 10 850 423	6.3600 6.3400 6.3000 6.2800	6.5600 6.5800 6.6200 6.6400	64 88 900 218	1 1 1 1
SNIEZKA	79,4000	16:48	10	80.40	-3.17 %	490	79.4000	81.2000	10	1	69	[+]
SKA	78.60 81.00	72.4000 88.4000	16:48 15:44 15:30 15:27	2 1 23 28	80,4000 80,4000 80,4000 80,4000	3 2 1 1	33 19 84 100	79.0000 78.8000 78.6000 78.4000	82.0000 82.2000 83.0000 83.2000	10 19 27 50	1 1 2 1
DGA	27,0000	16:46	1	27.80	-3.23 %	50	26.0000	27.0000	297	1	23	[+]
DGA	26.20 27.80	25.1000 30.5000	16:08 15:41 15:40 15:39	5 3 1 1	26,9000 26,9000 26,9000 26,2000	1 1 1 1	100 500 100 25	25.6000 25.5000 25.2000 25.1000	27.8000 27.9000 28.6000 28.8000	91 409 158 20	1 2 1 1
NOVAVISGR	1,0120	15:50	1	1.02	-3.44 %	1884	1.0120	1.0200	5064	16	16	[+]
NVG	1.01 1.02	0.9180 1.1220	14:55 14:20 13:56 12:58	100 100 392 1	1,0200 1,0120 1,0120 1,0120	5 1 4 1	18072 264 9290 1000	1.0100 1.0080 1.0000 0.9990	1.0220 1.0280 1.0300 1.0380	800 12 350 14	1 1 1 1
PCFGROUP	2,9000	17:01	100	3.01	-3.65 %	7506	2.9000	2.9450	3165	55	161	[+]
PCF	2.90 3.01	2.7100 3.3100	17:00 17:00 17:00 17:00	1500 2822 1292 502	2,9000 2,9000 2,9000 2,9000	1 1 3 1	250 625 2398 500	2.8800 2.8650 2.8600 2.8550	2.9500 2.9550 2.9600 2.9650	4441 100 1664 1002	4 1 2 2
BLOOBER	26,0500	17:00	620	27.30	-3.70 %	154	26.0000	26.0500	268	32	830	[+]
BLO	25.35 27.30	24.6000 30.0000	17:00 16:49 16:47 16:47	142 4 606 40	26,0500 26,1000 26,0000 26,0000	1 2 2 2	6 235 518 110	25.8000 25.7500 25.7000 25.6000	26.1000 26.2000 26.3500 26.6000	1096 167 47 1624	1 1 1 2
CREEPYJAR	380,0000	17:00	3	392.00	-3.80 %	10	374.0000	380.0000	21	4	1 429	[+]
CRJ	366.00 394.00	353.0000 431.0000	17:00 17:00 17:00 17:00	2 7 65 93	380,0000 380,0000 380,0000 380,0000	2 2 3 4	55 25 82 67	373.0000 372.0000 371.0000 370.0000	381.0000 382.0000 383.0000 384.0000	26 24 25 22	1 1 1 2
EUCO	1,4450	16:47	11	1.50	-3.99 %	500	1.4150	1.4450	1489	82	119	[+]
EUC	1.37 1.54	1.3500 1.6500	16:47 16:13 15:57 15:55	159 30 11 100	1,4450 1,4450 1,4450 1,4100	3 2 3 1	5480 1505 2180 1712	1.4100 1.4050 1.4000 1.3900	1.4500 1.4600 1.4750 1.4800	8535 5600 3000 1020	2 1 1 2
POINTGROUP	1,7100	17:00	87	1.79	-4.20 %	306	1.7100	1.7900	4600	1	2	[+]
PGM	1.71 1.79	1.6100 1.9600	13:52 13:52 11:24 09:00	419 195 140 7	1,7900 1,7850 1,7850 1,7850	1 1 3 1	4700 4438 986 800	1.7000 1.6900 1.6550 1.6500	1.8000 1.8150 1.9000 2.0000	4500 291 1000 2462	1 1 1 3
DRAGOENT	20,4000	16:03	159	20.30	-4.67 %	1	20.4000	20.9000	59	0	9	[+]
DGE	20.30 21.30	18.3000 22.3000	15:57 15:46 15:37 14:31	170 50 2 1	20,4000 20,3000 20,4000 21,3000	2 2 4 2	30 74 175 215	20.3000 20.1000 20.0000 19.9000	21.0000 21.3000 21.4000 21.6000	40 44 24 2	1 1 1 1
PLAZACNTR	2,3200	17:00	27	2.34	-5.11 %	382	2.3200	2.3400	11	9	21	[+]
PLZ	2.31 2.35	2.1100 2.5700	17:00 16:43 16:31 16:31	191 400 245 311	2,3200 2,3400 2,3100 2,3100	1 2 2 1	166 622 601 630	2.3100 2.3050 2.3000 2.2950	2.3450 2.3500 2.3600 2.3950	522 1705 1411 411	2 2 2 1
06MAGNA	2,5600	17:03	313	2.70	-5.19 %	777	2.5600	2.6300	100	72	187	[+]
06N	2.55 2.75	2.4300 2.9700	17:03 17:03 17:03 17:00	487 500 5500 500	2,5600 2,5600 2,5600 2,5600	6 1 2 1	6594 500 2800 758	2.5500 2.5400 2.5300 2.5200	2.6400 2.6500 2.6600 2.6800	2866 800 760 881	3 1 1 2
BIOCELTIX	82,8000	17:00	100	87.40	-5.26 %	35	82.1000	82.8000	50	32	2 639	[+]
BCX	79.10 87.40	78.7000 96.1000	17:00 17:00 17:00 17:00	12 172 12 20	82,8000 82,8000 82,8000 82,8000	3 2 3 2	1934 26 112 869	82.0000 81.7000 81.6000 81.5000	83.2000 83.3000 83.4000 83.8000	19 30 100 60	1 1 1 2
XPLUS	2,2100	16:49	459	2.26	-5.96 %	2289	2.2100	2.2800	1490	7	17	[+]
XPL	2.21 2.29	2.0400 2.4800	16:49 16:43 16:12 16:07	46 10 1500 1454	2,2200 2,2800 2,2200 2,2200	2 1 1 2	202 670 3000 199	2.2000 2.1800 2.1600 2.1500	2.2900 2.3000 2.3100 2.3200	199 680 500 10	1 2 1 1
MBWS	11,7000	14:54	10	12.50	-6.40 %	6	10.0000	11.7000	250	0	0	[+]
MBW	11.70 12.50	11.2500 13.7500	09:01 09:02 09:32 09:06	2 2 50 2	12,5000 12,5000 12,0000 12,5000	1 0 0 0	163 0 0 0	6.0000 0.0000 0.0000 0.0000	12.5000 13.0000 13.2000 15.0000	156 17 20 220	2 2 1 1
FON	0,2240	17:00	1000	0.22	-6.67 %	20000	0.2230	0.2240	5000	208	46	[+]
FON	0.22 0.24	0.1980 0.2420	16:29 16:29 15:03 14:41	150 350 70 70	0,2240 0,2240 0,2350 0,2350	5 1 1 4	33054 10000 2000 6250	0.2200 0.2120 0.2080 0.2000	0.2330 0.2340 0.2370 0.2380	8285 7500 570 1500	1 2 1 1
KRAKCHEM	0,6200	17:00	2	0.67	-7.19 %	729	0.6200	0.6380	400	10	6	[+]
KCH	0.60 0.67	0.6000 0.7320	16:46 16:43 16:01 14:20	40 400 100 29	0,6200 0,6380 0,6300 0,6200	2 1 1 1	8828 1000 3176 1000	0.6100 0.6080 0.6060 0.6040	0.6400 0.6420 0.6460 0.6480	2516 900 2000 1000	1 1 1 1
MDIENERGIA	0,8600	16:36	70	0.93	-7.53 %	1756	0.8380	0.8600	1198	3	2	[+]
MDI	0.84 0.93	0.8380 1.0200	16:35 16:14 16:05 16:05	70 15 174 26	0,8380 0,8500 0,8380 0,8400	2 1 1 2	95 40 33 220	0.8300 0.8280 0.8220 0.8200	0.8780 0.8840 0.9280 0.9300	82 82 4000 731	2 2 1 3
FMG	78,0000	16:10	3	83.20	-7.80 %	1	78.2000	82.0000	44	0	21	[+]
FMG	77.80 83.20	75.0000 91.4000	13:59 13:55 13:44 13:44	21 6 51 28	81,4000 81,6000 81,4000 81,4000	2 1 1 1	69 39 16 87	78.0000 77.8000 77.6000 77.4000	82.2000 83.2000 85.6000 85.8000	10 11 2 39	1 1 1 1
OTLOG	11,2400	17:00	24	12.18	-7.87 %	67	11.2400	11.4600	20	8	92	[+]
OTS	11.00 12.30	10.9800 13.3800	17:00 17:00 16:47 16:46	4 20 9 301	11,2400 11,2400 11,4800 11,2200	1 1 3 1	80 20 22 10	11.2000 11.1800 11.1000 11.0800	11.5000 11.6800 11.7000 11.8000	100 60 799 1	1 1 3 1
ASMGROUP	0,3240	17:00	100	0.36	-8.99 %	2000	0.3220	0.3240	3410	1 075	354	[+]
ASM	0.31 0.36	0.2900 0.3540	17:00 17:00 17:00 16:49	10 5500 300 400	0,3240 0,3240 0,3240 0,3260	2 5 2 5	11240 27923 20447 19233	0.3180 0.3160 0.3140 0.3120	0.3260 0.3280 0.3300 0.3320	38775 37900 31300 10555	3 4 3 2
BUMECH	14,1600	17:00	220	16.20	-10.72 %	9534	14.1600	14.2800	320	358	5 442	[+]
BMC	14.10 16.42	13.1400 16.0200	17:00 17:00 17:00 17:00	212 100 244 31	14,1600 14,1600 14,1600 14,1600	5 10 4 2	693 15043 422 300	14.1200 14.1000 14.0800 14.0600	14.3200 14.3800 14.4600 14.5000	1 88 164 637	1 1 1 2
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	3	PKC	PKC	4273	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 1 1	5 268 2500 190000	5.0500 4.8000 0.0320 0.0310	0.0100 0.0250 1.0000 4.8000	572 443 445 211	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	111890.3	+1.63%	12-09
WIG20	3010.5	+1.91%	12-09
WIG20 Fut	3018.0	+2.31%	12-09
WIG20USD	828.4	+2.23%	12-09
mWIG40	8004.6	+1.18%	12-09
sWIG80	29194.2	+0.16%	12-09

Notowania Świat
Dow	47560.3	-0.37%	12-09
Nasdaq	23576.5	+0.13%	12-09
Nikkei	50655.1	+0.14%	12-09
DAX	24162.7	+0.49%	12-09
Ropa WTI	58.3	+0.15%	0:54
Złoto	4210.6	+0.07%	0:54

Notowania Waluty
EUR/PLN	4.22734	+0.01%	0:54
CHF/PLN	4.51024	+0.03%	0:54
USD/PLN	3.63530	-0.01%	0:54
EUR/USD	1.16286	+0.01%	0:54
GBP/USD	1.33040	+0.03%	0:54
USD/JPY	156.831	-0.01%	0:54

Forum
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]

Wzrosty	Spadki	Staty
FORTE	22.70	10.73%
AILLERON	17.00	8.97%
POLIMEXMS	7.85	8.43%
CORMAY	0.41	6.51%
ASSECOPOL	230.00	6.19%
Więcej ...
IFCAPITAL	0.25	-95.25%
BUMECH	14.16	-10.72%
ASMGROUP	0.32	-8.99%
OTLOG	11.24	-7.87%
FMG	78.00	-7.80%
Więcej ...
Rośnie:		135 Spółek
Bez zmian:		50 Spółek
Spada:		168 Spółek
Obrót:		2,208,579,529 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