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	665 1000 505 355	5 1 1 1
LPP	20 120,0000	17:02	1	18,500.00	15.30 %	37	20110.0000	20120.0000	99	29	552 657	[+]
LPP	18,190.00 20,280.00	16650.0000 20350.0000	17:02 17:00 17:00 17:00	14 1 1 1	20 120,0000 20 120,0000 20 120,0000 20 120,0000	1 1 2 2	67 1 11 17	20100.0000 20090.0000 20080.0000 20070.0000	20130.0000 20140.0000 20150.0000 20160.0000	20 3 24 4	3 1 3 1
ALTUSTFI	3,3800	17:00	100	3.03	6.96 %	600	3.2200	3.3800	1400	70	226	[+]
ALI	3.00 3.38	3.0000 3.6600	16:48 16:47 16:46 16:40	1100 600 1000 100	3,3500 3,3300 3,3300 3,3500	1 1 1 1	2976 3100 922 1549	3.2000 3.1800 3.1600 3.1000	3.3900 3.4000 3.4100 3.4500	1500 500 1000 12493	2 1 1 2
URTESTE	38,3000	17:00	5	36.40	6.39 %	5	37.2000	38.3000	410	2	70	[+]
URT	36.10 40.00	32.8000 40.0000	16:44 16:31 15:56 15:38	30 1 1 25	37,6000 38,3000 38,6000 38,8000	1 1 1 1	50 30 50 2700	37.1000 37.0000 36.5000 36.2000	38.7000 39.0000 39.1000 39.6000	45 70 101 30	2 2 2 1
INTERBUD	2,0500	17:00	15	2.00	6.22 %	229	1.9100	2.0500	335	3	5	[+]
ITB	1.91 2.05	1.8000 2.2000	16:20 16:20 16:20 16:20	443 50 144 113	1,9100 1,9200 1,9300 1,9300	1 1 1 1	177 714 587 40	1.8100 1.8000 1.7050 1.5000	2.0600 2.0800 2.0900 2.1000	97 284 474 4990	1 1 2 1
MEDINICE	13,9800	17:02	150	13.26	6.07 %	788	13.8000	13.9800	634	49	656	[+]
ICE	13.10 14.24	11.9400 14.5800	17:00 17:00 17:00 17:00	166 100 215 105	13,9800 13,9800 13,9800 13,9800	1 1 1 1	50 196 262 1000	13.7000 13.6200 13.5400 13.5200	14.1000 14.2000 14.2400 14.3000	735 90 331 544	2 1 1 2
MENNICA	44,9000	16:48	1	43.90	5.90 %	37	44.7000	44.9000	50	27	1 282	[+]
MNC	43.50 52.40	43.4000 53.0000	16:47 16:46 16:41 16:40	30 113 11 18	44,7000 44,7000 45,0000 45,0000	1 3 4 1	11 73 441 191	44.6000 44.0000 43.9000 43.8000	45.0000 45.1000 45.2000 45.3000	18 80 141 2	1 1 2 1
INTROL	7,4200	16:47	165	7.06	5.70 %	200	7.1600	7.4200	1035	7	50	[+]
INL	7.02 7.42	6.3600 7.7600	16:47 16:42 16:42 16:42	18 592 200 400	7,4000 7,3800 7,3000 7,3000	2 1 1 2	260 200 100 301	7.1400 7.1200 7.0800 7.0200	7.4600 7.4800 7.5200 7.5400	95 499 66 250	1 3 2 1
PATENTUS	3,0300	16:25	5	2.94	5.57 %	400	2.9900	3.0300	495	21	63	[+]
PAT	2.90 3.04	2.6500 3.2300	16:22 16:22 16:09 16:07	102 398 120 170	3,0400 3,0400 3,0300 3,0300	1 1 1 1	1475 1200 1000 250	2.9800 2.9400 2.9300 2.9200	3.0400 3.0700 3.0800 3.1000	249 400 7125 4447	1 1 1 1
GRODNO	10,6000	17:00	105	10.05	5.47 %	1019	10.6000	10.6500	1067	9	94	[+]
GRN	10.05 10.95	9.0600 11.0500	16:46 16:44 16:42 16:30	250 190 100 150	10,7000 10,6000 10,6000 10,7000	1 3 2 1	195 208 633 4	10.5000 10.4000 10.3000 10.2500	10.7500 10.8000 10.8500 10.9000	385 652 155 445	7 5 2 6
3RGAMES	0,7100	17:00	10	0.68	5.03 %	15000	0.7000	0.7100	8134	75	52	[+]
3RG	0.68 0.71	0.6100 0.7420	16:49 16:47 16:46 16:46	300 2000 2 48	0,7100 0,7040 0,7100 0,7060	1 2 1 3	2800 963 856 8300	0.6940 0.6880 0.6820 0.6800	0.7160 0.7200 0.7280 0.7300	1985 10000 3600 20000	1 1 3 2
BNPPL	125,5000	17:01	5	124.50	5.02 %	25	124.0000	125.5000	178	284	35 651	[+]
BNP	123.00 130.00	112.5000 136.5000	17:01 17:00 17:00 17:00	282 111 47 59	125,5000 125,5000 125,5000 125,5000	1 2 2 1	56 1200 16 150	123.0000 122.0000 121.5000 121.0000	126.0000 127.0000 128.0000 128.5000	289 174 20 194	2 4 1 1
BIOCELTIX	78,1000	17:00	6	73.90	4.83 %	41	78.1000	79.8000	71	18	1 370	[+]
BCX	73.00 80.80	66.6000 81.2000	17:00 17:00 17:00 17:00	2 72 3 6	78,1000 78,1000 78,1000 78,1000	3 1 1 1	140 10 40 50	78.0000 77.6000 77.5000 77.4000	80.0000 80.5000 80.7000 80.8000	556 11 15 85	3 1 1 3
CIGAMES	2,8000	17:00	20	2.76	4.48 %	1495	2.7700	2.8000	1827	504	1 412	[+]
CIG	2.73 2.87	2.4850 3.0350	17:00 17:00 17:00 17:00	407 646 521 80	2,8000 2,8000 2,8000 2,8000	1 1 3 1	1109 1000 6431 1360	2.7600 2.7550 2.7500 2.7450	2.8050 2.8150 2.8200 2.8250	1277 31894 8006 300	2 2 4 1
BIOMAXIMA	11,6500	17:00	200	11.05	4.48 %	409	11.5000	11.6500	267	20	221	[+]
BMX	10.85 11.90	9.9600 12.1500	17:00 16:18 16:18 15:59	4 98 91 229	11,6500 11,7000 11,5000 11,8000	2 1 1 3	300 100 140 600	11.4500 11.4000 11.3500 11.3000	11.7000 11.7500 11.8000 11.8500	2 240 256 533	1 2 2 3
BUMECH	15,0400	17:00	270	14.34	4.30 %	256	14.9600	15.0400	834	96	1 418	[+]
BMC	14.34 15.26	12.9200 15.7600	17:00 17:00 17:00 17:00	30 70 30 9	15,0400 15,0400 15,0400 15,0400	3 1 7 2	2100 64 3976 368	14.9400 14.9200 14.9000 14.8800	15.0600 15.1000 15.1200 15.1400	522 362 101 227	1 4 2 3
IPOPEMA	3,6000	15:29	23	3.50	4.05 %	170	3.4100	3.6000	700	16	59	[+]
IPE	3.43 3.70	3.1500 3.8500	15:29 14:53 14:53 14:08	369 20 40 617	3,6000 3,6800 3,6800 3,6900	1 2 1 1	5000 430 202 5000	3.2500 3.2300 3.2200 3.2100	3.6800 3.6900 3.7000 3.7100	420 222 5440 13460	1 1 3 1
DIGITANET	156,6000	17:00	3	150.60	3.98 %	24	156.4000	156.6000	271	13	1 944	[+]
DIG	150.60 157.80	135.6000 165.6000	17:00 17:00 17:00 17:00	42 4 2 20	156,6000 156,6000 156,6000 156,6000	1 1 2 2	40 70 14 63	156.0000 155.6000 155.4000 155.0000	156.8000 157.0000 157.2000 157.6000	51 400 81 86	3 2 1 1
FASING	13,3000	14:22	20	13.00	3.91 %	675	12.8000	13.2000	202	1	7	[+]
FSG	13.00 13.30	11.7000 14.3000	12:30 11:11 11:11 10:36	426 22 28 14	13,0000 13,2000 13,2000 13,0000	3 1 1 1	46987 100 1 55	12.5000 12.2000 11.8000 11.6000	13.3000 13.4000 13.6000 13.7000	430 3560 150 500	3 2 2 3
KSGAGRO	3,9600	17:00	5	3.88	3.66 %	231	3.8500	3.9700	500	12	47	[+]
KSG	3.75 3.97	3.5000 4.2600	17:00 17:00 16:49 16:47	9 59 2 410	3,9600 3,9600 3,8500 3,9400	1 1 1 2	3 4 37 705	3.7900 3.7800 3.7700 3.7600	3.9800 3.9900 4.0200 4.0600	1600 500 5 1	3 1 1 1
BETACOM	4,8000	17:00	1	4.88	3.45 %	5	4.7000	4.8400	2200	0	0	[+]
BCM	4.80 4.88	4.4000 5.3500	17:00 16:40 09:09 13:12	8 11 5 263	4,8000 4,8000 4,8800 4,6400	1 1 2 3	1850 658 20 396	4.6600 4.6400 4.6000 4.5000	4.8600 4.8800 4.9000 4.9800	373 6368 1479 2269	1 6 2 2
SECOGROUP	30,0000	16:25	250	29.40	3.45 %	260	29.0000	30.0000	829	1	41	[+]
SWG	29.40 30.00	26.6000 32.2000	15:53 15:53 15:53 15:53	116 250 83 301	30,0000 30,0000 30,0000 30,0000	1 1 1 1	80 100 24 200	28.2000 28.0000 27.8000 27.0000	30.2000 31.0000 31.6000 32.0000	1 500 68 647	1 1 2 1
RENDER	73,0000	17:02	16	72.80	3.40 %	84	73.0000	73.8000	91	0	7	[+]
RND	72.00 73.00	65.6000 80.0000	17:02 15:49 13:01 12:38	3 20 27 3	73,0000 73,0000 73,0000 73,0000	2 2 1 2	81 23 1 25	72.0000 71.0000 70.8000 70.6000	74.0000 74.4000 74.6000 75.0000	15 65 8 45	2 1 2 1
ALTA	1,4250	17:00	5	1.43	3.26 %	363	1.3850	1.4250	981	86	120	[+]
AAT	1.38 1.43	1.2850 1.5650	16:49 16:48 16:45 16:39	20 10000 10000 1290	1,3950 1,3850 1,3850 1,3800	2 1 2 3	1073 5000 3200 3305	1.3800 1.3750 1.3700 1.3500	1.4750 1.4800 1.4900 1.5450	5000 7203 578 1000	1 2 1 1
PKPCARGO	13,0100	17:01	47	12.70	3.25 %	1678	13.0100	13.0800	77	471	6 134	[+]
PKP	12.60 13.29	11.4300 13.9700	17:01 17:00 17:00 17:00	853 1024 8023 20	13,0100 13,0100 13,0100 13,0100	5 1 1 1	2460 100 800 10	13.0000 12.9700 12.9600 12.9200	13.0900 13.1000 13.1200 13.1300	506 3700 300 2656	2 4 1 2
SELENAFM	45,7000	17:00	58	44.40	3.16 %	100	44.5000	45.8000	100	8	340	[+]
SEL	44.40 46.40	40.0000 48.8000	17:00 16:48 16:45 16:39	2 59 199 1	45,7000 45,6000 45,6000 45,6000	1 1 1 1	500 50 50 200	44.4000 44.2000 44.0000 43.7000	46.0000 46.4000 46.5000 46.8000	103 100 106 100	1 1 2 1
RAFAMET	47,0000	16:01	200	45.60	3.07 %	25	46.0000	47.0000	132	1	44	[+]
RAF	45.00 47.00	41.2000 50.0000	15:57 15:57 15:57 12:16	10 80 10 200	47,0000 46,8000 46,6000 47,0000	2 2 1 3	57 73 20 268	45.6000 45.4000 45.2000 45.0000	48.2000 48.4000 48.6000 48.8000	55 10 304 70	1 1 3 2
COMP	60,8000	17:03	41	58.60	3.05 %	124	60.6000	60.8000	125	11	632	[+]
CMP	58.40 61.80	52.8000 64.4000	17:00 16:49 16:45 16:45	69 11 250 2	60,8000 60,6000 60,8000 60,8000	5 5 5 1	1016 306 1039 5	60.4000 60.2000 60.0000 59.8000	61.0000 61.2000 61.4000 61.6000	3235 259 140 370	6 3 2 7
MDIENERGIA	0,8800	14:45	42	0.89	3.04 %	1074	0.8440	0.8780	500	5	4	[+]
MDI	0.84 0.89	0.8000 0.9760	14:45 14:45 14:45 14:45	42 20 31 1169	0,8800 0,8780 0,8780 0,8440	2 2 1 1	1020 1924 40 33	0.8400 0.8380 0.8280 0.8220	0.8800 0.8820 0.8880 0.8900	1500 42 42 2019	1 1 1 3
ABPL	103,6000	17:01	100	100.00	2.98 %	107	103.2000	103.6000	189	13	1 298	[+]
ABE	99.80 103.60	90.0000 110.0000	17:00 17:00 17:00 17:00	72 25 2 1	103,6000 103,6000 103,6000 103,6000	1 1 1 1	47 11 170 20	102.6000 102.2000 101.8000 101.4000	103.8000 104.0000 104.2000 104.8000	309 933 10 101	3 5 1 1
IZOLACJA	3,9700	17:00	2	3.90	2.85 %	139	3.8700	3.9700	2625	8	33	[+]
IZO	3.87 3.97	3.5100 4.2900	16:43 14:52 14:52 14:46	1000 977 362 13	3,9700 3,9700 3,9700 3,9700	1 1 2 1	37 792 4500 498	3.8600 3.8100 3.8000 3.7900	3.9800 4.0000 4.0900 4.1500	50 458 853 660	1 2 2 1
VERCOM	133,4000	17:00	407	132.00	2.77 %	20	132.2000	133.4000	681	31	4 133	[+]
VRC	132.00 135.80	118.8000 145.2000	16:49 16:49 16:48 16:46	11 15 10 23	133,6000 133,6000 133,6000 133,6000	1 1 4 1	25 22 66 3	132.0000 130.8000 130.0000 129.8000	133.6000 133.8000 134.0000 134.2000	152 2 533 6	1 1 1 1
MONNARI	6,8800	16:49	42	6.70	2.69 %	327	6.8200	6.8600	200	51	354	[+]
MON	6.66 7.10	6.0400 7.3600	16:49 16:49 16:39 16:38	563 385 43 600	6,7400 6,7000 6,6600 6,7000	1 1 1 2	390 600 657 2275	6.8000 6.6800 6.6600 6.6400	6.8800 6.9000 6.9400 6.9800	733 200 1197 367	1 1 1 2
MLPGROUP	89,8000	17:00	7	88.60	2.51 %	189	88.2000	89.8000	8	1	130	[+]
MLG	88.20 91.00	79.8000 97.4000	17:00 13:43 13:43 13:24	8 19 81 6	89,8000 88,2000 89,0000 89,0000	1 2 1 1	8 82 15 15	87.8000 86.8000 86.6000 86.2000	91.0000 91.6000 91.8000 92.0000	200 160 298 35	1 1 3 1
CORMAY	0,3690	17:00	75	0.37	2.50 %	2400	0.3610	0.3690	1268	63	23	[+]
CRM	0.36 0.37	0.3320 0.4040	17:00 17:00 17:00 17:00	60 45 60 60	0,3690 0,3690 0,3690 0,3690	4 2 1 2	54593 3990 60 120	0.3600 0.3590 0.3570 0.3560	0.3700 0.3740 0.3750 0.3790	30338 3000 60 1500	4 1 1 1
COALENERG	2,8900	17:00	33	2.82	2.48 %	218	2.8700	2.8900	542	111	320	[+]
CLE	2.82 2.92	2.5400 3.1000	17:00 16:48 16:48 16:48	10 55 443 619	2,8900 2,9000 2,9000 2,9000	1 2 1 4	1000 3107 11481 3650	2.8600 2.8500 2.8400 2.8200	2.9000 2.9100 2.9200 2.9300	708 4777 4667 545	1 1 5 3
PEPCO	29,2500	17:00	300	28.48	2.45 %	176	29.2400	29.2500	2964	1 290	37 523	[+]
PCO	28.20 29.44	25.6400 31.3200	17:00 17:00 17:00 17:00	19 125 175 182	29,2500 29,2500 29,2500 29,2500	1 3 1 1	13 2804 437 862	29.2200 29.2000 29.1900 29.1800	29.3000 29.3100 29.3200 29.3300	977 8 192 167	2 1 1 1
ASMGROUP	0,3540	17:00	334	0.35	2.31 %	12700	0.3520	0.3540	6166	1 046	380	[+]
ASM	0.35 0.38	0.3140 0.3820	16:42 16:41 16:38 16:37	3300 370 5518 72	0,3560 0,3560 0,3540 0,3540	5 1 2 2	40131 13332 3770 6315	0.3500 0.3480 0.3460 0.3420	0.3560 0.3600 0.3620 0.3640	5983 57700 5559 4252	2 4 1 2
MIRBUD	14,3600	17:00	500	14.05	2.28 %	4	14.3500	14.3600	2307	214	3 075	[+]
MRB	14.01 14.72	12.6500 15.4500	17:00 17:00 17:00 17:00	4 127 100 23	14,3600 14,3600 14,3600 14,3600	2 2 2 2	200 1560 1169 404	14.3300 14.3100 14.3000 14.2800	14.3800 14.4000 14.4400 14.4600	100 1397 230 500	1 2 1 1
ASSECOSEE	63,0000	17:00	1	61.50	2.27 %	68	62.0000	63.0000	542	3	209	[+]
ASE	61.40 63.40	55.4000 67.6000	17:00 17:00 16:49 16:49	1 1 4 15	63,0000 63,0000 63,3000 63,0000	1 3 4 3	1 36 86 186	61.9000 61.8000 61.7000 61.6000	63.2000 63.3000 63.4000 63.5000	1 64 44 66	1 1 1 1
AIRWAY	0,3470	17:00	1700	0.34	2.21 %	84530	0.3460	0.3470	13300	1 375	503	[+]
AWM	0.33 0.38	0.3360 0.4100	17:00 16:46 16:46 16:46	1000 6000 1000 3000	0,3470 0,3395 0,3400 0,3400	1 1 1 2	155000 5000 30000 7830	0.3450 0.3405 0.3340 0.3310	0.3550 0.3590 0.3610 0.3620	9000 3197 3601 1399	1 1 2 1
WIKANA	7,1000	09:18	10	6.95	2.16 %	939	6.8500	7.1000	1089	0	3	[+]
WIK	6.85 7.10	6.3000 7.6000	09:15 09:09 09:09 09:09	350 1 32 32	6,8500 7,1000 7,0000 6,9500	1 1 1 1	1140 1500 9 100	6.8000 6.6500 6.6000 6.5000	7.2000 7.6000 7.7000 8.0000	15 1316 250 3747	1 1 1 5
INTERSPPL	0,4800	16:18	21	0.47	2.13 %	46	0.4660	0.4800	9321	45	21	[+]
IPO	0.46 0.50	0.4230 0.5160	16:10 14:13 13:56 13:56	24 68 6000 4658	0,4660 0,4840 0,4700 0,4700	1 1 1 2	500 630 1800 132	0.4650 0.4600 0.4580 0.4520	0.4850 0.4890 0.4900 0.4950	5529 5850 12177 17835	1 1 5 2
WARIMPEX	2,4400	17:00	4	2.38	2.09 %	3427	2.4000	2.4400	96	130	318	[+]
WXF	2.35 2.48	2.1500 2.6100	16:29 16:00 14:47 14:45	500 25365 256 256	2,4300 2,4100 2,3900 2,3900	1 1 1 1	356 300 8 1478	2.3900 2.3800 2.3700 2.3600	2.4700 2.4800 2.4900 2.5000	812 3820 5805 8450	1 2 5 6
LSISOFT	29,6000	16:18	10	29.00	2.07 %	259	29.0000	29.6000	32	0	3	[+]
LSI	29.00 29.60	26.2000 31.8000	15:00 15:00 14:57 11:07	2 98 1 1	29,6000 29,6000 29,6000 29,0000	1 2 1 1	47 563 257 1	28.6000 28.0000 27.2000 27.0000	29.8000 30.0000 31.0000 31.2000	1710 770 10 40	5 3 1 1
LIBET	1,4900	17:00	50	1.50	2.05 %	1402	1.4200	1.4900	3550	0	1	[+]
LBT	1.42 1.50	1.3500 1.6400	13:35 09:04 09:04 09:04	272 10 10 10	1,4200 1,4950 1,4950 1,4950	1 1 1 1	10000 1780 1000 1850	1.4150 1.4100 1.4000 1.3600	1.4950 1.5000 1.5200 1.5250	8259 441 65 2000	2 1 1 1
MAKARONPL	22,7000	16:49	5	22.20	2.02 %	60	22.2000	22.7000	36	2	42	[+]
MAK	22.00 22.75	19.9800 24.4000	16:46 16:46 16:45 16:45	20 20 20 27	22,2500 22,3000 22,3000 22,3000	1 1 3 2	20 20 81 56	22.1500 22.1000 22.0500 22.0000	22.7500 22.8000 22.8500 22.9500	544 478 160 20	2 1 1 1
QUERCUS	12,7500	16:33	101	12.60	2.00 %	226	12.6000	12.7500	297	10	121	[+]
QRS	12.60 12.75	11.3500 13.8500	16:30 16:11 16:11 16:11	101 1 282 77	12,7500 12,7500 12,7000 12,6500	1 2 2 5	2000 460 560 593	12.5500 12.5000 12.4500 12.4000	12.8000 12.8500 12.9000 12.9500	6307 415 180 640	4 1 2 1
MERCOR	20,5000	17:00	11	20.20	1.99 %	555	20.5000	20.6000	627	13	264	[+]
MCR	19.60 21.20	18.2000 22.2000	16:41 16:38 16:36 16:33	7 11 31 148	20,6000 20,6000 20,6000 20,6000	1 1 2 3	400 222 422 2272	20.3000 20.2000 20.1000 20.0000	20.7000 20.8000 20.9000 21.0000	2130 397 98 334	4 1 1 1
GREENX	2,0600	17:04	1612	2.04	1.98 %	2500	2.0560	2.0600	388	704	1 445	[+]
GRX	2.03 2.09	1.8380 2.2460	17:04 17:04 17:03 17:03	1000 388 40 29572	2,0600 2,0600 2,0600 2,0600	1 2 1 1	410 7000 920 700	2.0540 2.0500 2.0480 2.0440	2.0700 2.0740 2.0780 2.0800	1500 511 9232 870	1 1 2 1
STALEXP	3,1500	17:03	1264	3.09	1.94 %	9584	3.1300	3.1500	22775	128	401	[+]
STX	3.09 3.15	2.7850 3.3950	17:00 17:00 17:00 17:00	790 2670 100 10000	3,1500 3,1500 3,1500 3,1500	1 2 2 3	1582 4587 1258 6000	3.1250 3.1200 3.1150 3.1050	3.1550 3.1600 3.1700 3.1800	822 22022 11986 1452	2 11 3 6
TENDERHUT	6,4800	12:15	15	6.36	1.89 %	20	6.3400	6.3600	20	2	12	[+]
THG	6.34 6.50	5.7400 6.9800	12:15 12:15 12:15 12:15	20 5 20 20	6,4800 6,4800 6,4600 6,4600	1 3 1 1	20 460 20 20	6.3200 6.3000 6.2800 6.2600	6.4800 6.5000 6.5200 6.5400	15 39 40 18	2 2 2 1
KOMPUTRON	6,9000	15:40	4	6.80	1.77 %	4	6.7000	6.9000	486	7	46	[+]
KOM	6.62 6.90	6.1200 7.4800	15:40 15:39 15:39 15:39	1 3 4 4	6,8800 6,8800 6,8800 6,8600	1 1 1 2	200 63 400 8	6.6400 6.6200 6.5600 6.5400	6.9400 6.9600 7.0000 7.0200	6226 679 3003 1002	3 2 4 2
EQUNICO	0,9180	17:00	594	0.90	1.77 %	8101	0.8900	0.9180	486	59	53	[+]
EQU	0.89 0.92	0.8140 0.9940	16:49 15:48 15:33 14:24	1406 326 1600 100	0,8920 0,8900 0,8920 0,9180	1 1 1 1	10000 12 2000 10000	0.8800 0.8760 0.8740 0.8700	0.9200 0.9220 0.9240 0.9260	450 2816 500 1608	1 1 1 1
PANOVA	15,6000	14:21	15	15.35	1.63 %	620	15.5000	15.6000	482	1	13	[+]
NVA	15.35 15.60	13.8500 16.8500	14:20 11:57 11:55 09:56	322 204 155 10	15,5000 15,5000 15,3500 15,3500	2 4 1 1	390 613 1 1	15.3500 15.3000 15.2500 15.2000	15.7500 15.8000 15.9000 16.0000	115 347 135 1190	1 1 1 1
ASBIS	30,1600	17:02	43	29.66	1.62 %	19	30.1400	30.1600	2327	100	3 012	[+]
ASB	29.48 30.36	26.7000 32.6200	17:01 17:00 17:00 17:00	667 10 9 30	30,1600 30,1600 30,1600 30,1600	2 2 4 1	19 19 595 100	30.0800 30.0400 29.9600 29.9400	30.1800 30.2000 30.2200 30.2600	205 1051 319 234	3 5 2 4
MOBRUK	315,5000	17:00	13	312.50	1.61 %	50	315.0000	315.5000	10	6	1 765	[+]
MBR	309.00 317.50	281.5000 343.5000	17:00 17:00 17:00 17:00	6 8 8 2	315,5000 315,5000 315,5000 315,5000	1 2 1 1	1 4 1 15	314.5000 314.0000 313.5000 313.0000	316.0000 316.5000 317.0000 317.5000	185 200 101 162	1 1 8 1
PCFGROUP	3,1550	17:00	248	3.13	1.61 %	65	3.1550	3.1650	375	59	187	[+]
PCF	3.04 3.22	2.8150 3.4350	17:00 17:00 17:00 16:49	211 41 500 2560	3,1550 3,1550 3,1550 3,1500	7 3 1 1	11983 13502 527 993	3.1500 3.1300 3.1200 3.1100	3.1700 3.1750 3.1800 3.1850	196 700 2733 500	2 2 2 1
ZAMET	0,7720	17:00	755	0.75	1.58 %	411	0.7620	0.7720	1075	33	25	[+]
ZMT	0.75 0.78	0.6780 0.8260	17:00 14:19 13:56 13:56	2000 35 3245 1160	0,7720 0,7760 0,7760 0,7760	2 1 1 2	13496 1000 30 400	0.7600 0.7580 0.7540 0.7500	0.7760 0.7780 0.7800 0.7820	1570 2580 13000 21000	1 2 2 2
MEDICALG	34,3500	17:00	29	34.15	1.48 %	50	34.1500	34.3500	686	24	839	[+]
MDG	34.05 34.90	30.7500 37.5500	17:00 17:00 17:00 17:00	49 122 28 72	34,3500 34,3500 34,3500 34,3500	1 3 4 2	100 628 1133 111	34.1000 34.0000 33.9000 33.8000	34.5000 34.6500 34.7000 34.7500	236 173 350 175	3 1 1 1
DELKO	7,0000	17:00	7	6.90	1.45 %	1511	7.0000	7.0200	297	30	206	[+]
DEL	6.84 7.02	6.2200 7.5800	17:00 16:49 16:49 16:44	433 103 198 72	7,0000 7,0200 7,0200 7,0200	1 3 2 4	750 1238 1320 1002	6.9400 6.9200 6.9000 6.8800	7.0400 7.0600 7.0800 7.1200	500 1453 2094 989	1 4 3 4
AMICA	63,2000	17:00	71	62.80	1.44 %	79	63.2000	63.3000	348	11	667	[+]
AMC	62.10 63.30	56.6000 69.0000	17:00 17:00 16:47 16:47	54 7 1 22	63,2000 63,2000 62,8000 62,8000	1 1 3 1	23 7 51 1	62.9000 62.8000 62.7000 62.6000	63.4000 63.5000 63.6000 63.7000	30 1 300 120	1 1 4 1
INSTALKRK	35,9000	16:07	6	35.30	1.41 %	3	35.7000	35.9000	339	2	62	[+]
INK	35.30 35.90	31.8000 38.8000	16:07 16:05 15:13 14:42	70 56 5 49	35,8000 35,7000 35,8000 35,7000	1 3 1 2	146 535 111 211	35.6000 35.5000 35.4000 35.3000	36.0000 36.2000 36.4000 36.5000	1000 28 51 152	2 1 1 2
LESS	0,2270	17:00	2	0.22	1.34 %	200	0.2260	0.2270	985	41	9	[+]
LES	0.22 0.23	0.2020 0.2460	16:26 15:15 15:15 14:02	100 1651 100 876	0,2260 0,2250 0,2250 0,2240	1 1 1 3	249 24 1682 17058	0.2250 0.2240 0.2210 0.2200	0.2280 0.2290 0.2300 0.2310	100 11183 15453 200	1 3 8 3
XPLUS	2,3000	15:12	391	2.28	1.32 %	400	2.2700	2.3000	882	1	2	[+]
XPL	2.28 2.30	2.0600 2.5000	15:12 15:12 14:32 14:05	19 90 6 43	2,2900 2,2800 2,2800 2,2800	1 2 3 1	2065 616 3317 496	2.2500 2.2100 2.2000 2.1400	2.3100 2.3200 2.3300 2.3400	500 10 200 200	1 1 1 2
INTERCARS	554,0000	17:00	7	550.00	1.28 %	31	550.0000	554.0000	40	2	1 318	[+]
CAR	544.00 559.00	495.0000 605.0000	17:00 17:00 17:00 17:00	2 5 5 3	554,0000 554,0000 554,0000 554,0000	1 1 1 6	6 1 1 94	549.0000 548.0000 547.0000 545.0000	556.0000 558.0000 559.0000 560.0000	40 6 33 55	1 1 3 2
GENOMTEC	4,0950	16:48	98	4.05	1.24 %	121	4.0400	4.0950	615	67	270	[+]
GMT	3.90 4.10	3.6450 4.4550	16:48 16:41 16:34 16:33	50 12 14 500	4,0950 4,0900 4,0950 4,0900	1 1 1 1	13 25 1500 500	4.0200 4.0100 4.0000 3.9650	4.1000 4.1150 4.1200 4.1900	203 255 1000 650	2 1 1 2
COMPERIA	8,3000	13:38	2	8.20	1.22 %	4931	8.2000	8.3000	1194	1	8	[+]
CPL	8.20 8.30	7.4000 9.0000	12:43 12:38 11:31 11:31	2 2 915 84	8,3000 8,3000 8,2000 8,2000	1 1 1 3	500 67 126 1167	8.1500 8.0500 7.9000 7.6000	8.5000 8.5500 8.6000 9.0000	1242 596 1940 15	2 1 3 1
RAWLPLUG	12,9500	16:18	7	13.00	1.17 %	402	12.7500	12.9500	173	0	4	[+]
RWL	12.95 13.00	11.7000 14.3000	16:18 16:18 09:00 16:11	223 70 2 100	12,9500 12,9500 13,0000 12,8000	3 1 1 1	381 3 250 3	12.5000 12.2500 12.0500 11.2500	13.0000 13.2500 14.7000 14.9000	500 100 389 112	2 1 2 1
RYVU	26,3000	17:03	97	26.00	1.15 %	1128	26.3000	26.4000	158	37	968	[+]
RVU	25.80 26.70	23.4000 28.6000	17:00 17:00 17:00 17:00	11 65 6 68	26,3000 26,3000 26,3000 26,3000	1 2 9 2	1 8 937 250	26.1000 26.0500 26.0000 25.9500	26.5000 26.6000 26.6500 26.7000	99 1 52 100	1 1 1 1
NOCTILUCA	90,6000	17:00	2	91.00	1.12 %	43	89.8000	90.6000	35	1	96	[+]
NCL	88.80 91.00	82.0000 100.0000	16:46 16:45 16:44 16:43	10 10 5 10	90,6000 90,6000 90,6000 90,6000	1 2 3 1	1 93 70 40	89.6000 88.8000 88.0000 87.8000	90.8000 91.0000 91.8000 92.0000	127 147 10 151	4 3 1 3
ELEKTROTI	40,8000	17:00	50	40.30	1.12 %	36	40.8000	40.8500	296	33	1 325	[+]
ELT	40.15 41.00	36.3000 44.3000	17:00 17:00 17:00 17:00	4 26 4 13	40,8000 40,8000 40,8000 40,8000	2 1 4 1	511 20 856 50	40.6000 40.5500 40.5000 40.4000	40.9500 41.0000 41.0500 41.1000	270 373 203 55	1 4 1 2
DINOPL	40,1000	17:04	2	39.90	1.11 %	75	40.0700	40.1000	1556	1 474	58 832	[+]
DNP	39.50 40.19	35.9100 43.8900	17:02 17:00 17:00 17:00	2 30000 2736 197	40,1000 40,1000 40,1000 40,1000	3 2 2 19	2311 863 559 10266	40.0500 40.0300 40.0100 40.0000	40.1100 40.1200 40.1300 40.1400	3790 1389 179 402	2 2 2 2
FERRO	27,9000	17:00	1	27.70	1.09 %	270	27.8000	27.9000	212	17	473	[+]
FRO	27.40 28.00	25.0000 30.4000	17:00 17:00 17:00 17:00	20 10 120 84	27,9000 27,9000 27,9000 27,9000	1 1 2 6	37 246 9 1281	27.7000 27.6000 27.5000 27.4000	28.0000 28.1000 28.2000 28.3000	1098 61 48 13	5 2 3 1
MCI	28,5000	14:46	37	28.20	1.06 %	196	28.3000	28.4000	100	5	132	[+]
MCI	28.20 28.80	25.4000 31.0000	11:39 10:43 10:31 10:29	3 3 1500 1500	28,5000 28,8000 28,7000 28,7000	3 1 1 1	1016 200 2700 1	28.2000 28.1000 28.0000 27.9000	28.5000 28.6000 28.7000 28.8000	263 100 1050 10832	1 1 3 4
TEXT	39,4000	17:00	291	39.00	1.03 %	525	39.4000	39.4800	400	62	2 434	[+]
TXT	38.80 39.82	35.1000 42.9000	17:00 17:00 17:00 17:00	82 18 23 36	39,4000 39,4000 39,4000 39,4000	1 1 3 1	200 23 78 5	39.3400 39.3200 39.3000 39.2800	39.5000 39.5600 39.6000 39.6200	100 5 387 70	1 1 1 1
NEXITY	2,1000	16:07	49	2.04	0.96 %	40	1.9800	2.1200	60	0	0	[+]
NXG	2.04 2.10	1.8400 2.2400	09:00 13:46 13:46 13:32	5 20 20 45	2,0400 2,0800 2,0600 1,9700	1 1 1 1	25 50 100 100	1.9700 1.9400 1.9000 1.8800	2.1400 2.1800 2.2000 2.2200	80 200 250 200	1 1 1 1
GAMFACTOR	6,4000	17:00	1	6.28	0.95 %	40	6.3200	6.4000	999	8	53	[+]
GIF	6.28 6.50	5.6600 6.9000	16:47 16:09 16:09 15:20	1100 75 5 55	6,3200 6,3200 6,3400 6,3400	1 1 3 3	80 56 232 229	6.3000 6.2800 6.2600 6.2200	6.4600 6.5600 6.6000 6.6200	10 935 262 300	1 1 1 1
SUNEX	3,9550	17:01	500	3.99	0.89 %	704	3.9400	3.9550	296	18	73	[+]
SNX	3.95 4.03	3.5950 4.3850	17:01 17:00 17:00 17:00	93 407 350 306	3,9550 3,9550 3,9550 3,9550	1 1 7 1	3 208 1635 1408	3.9300 3.9200 3.9000 3.8900	3.9900 3.9950 4.0000 4.0050	100 311 1071 300	1 2 3 1
APATOR	22,7500	16:45	1	22.50	0.89 %	401	22.7000	22.7500	49	5	108	[+]
APT	22.50 23.00	20.2500 24.7500	16:35 16:19 16:00 16:00	1 27 399 1	22,8500 22,8500 22,7000 22,7500	1 3 3 5	1 102 3 1107	22.6500 22.6000 22.5500 22.5000	22.8500 22.9000 22.9500 23.0000	250 30 109 3331	2 1 3 5
KCI	0,9200	14:20	35	0.91	0.88 %	5790	0.8940	0.9160	4757	34	31	[+]
KCI	0.90 0.92	0.8220 1.0000	12:41 12:23 12:23 12:21	6598 5000 1000 31	0,9000 0,9000 0,9000 0,9240	1 3 1 2	5243 10900 882 5777	0.8920 0.8900 0.8840 0.8820	0.9180 0.9200 0.9260 0.9280	5000 9965 675 5000	1 1 1 1
ENEA	19,5700	17:00	36	19.40	0.88 %	72	19.5300	19.5800	171	124	2 411	[+]
ENA	19.36 19.79	17.4600 21.3400	17:00 17:00 17:00 17:00	2 49 127 164	19,5700 19,5700 19,5700 19,5700	1 1 4 1	32 36 851 100	19.5100 19.4800 19.4500 19.4400	19.5900 19.6000 19.6100 19.6400	160 754 71 71	1 2 2 2
EDINVEST	6,9800	15:22	7	6.98	0.87 %	20	6.8800	6.9800	344	0	0	[+]
EDI	6.98 6.98	6.3000 7.6600	12:56 11:32 10:00 09:00	13 18 15 2	6,9800 6,9800 6,9800 6,9800	2 3 1 2	250 271 330 250	6.7800 6.7600 6.7400 6.7200	7.0000 7.0200 7.1000 7.1800	1253 232 16 222	2 1 1 1
ROPCZYCE	23,2000	13:46	29	23.30	0.87 %	10	23.1000	23.2000	71	6	131	[+]
RPC	22.90 23.40	21.0000 25.6000	13:44 11:29 10:18 10:18	1 8 6 14	23,2000 23,4000 23,4000 23,4000	2 2 2 4	20 150 1219 645	23.0000 22.9000 22.8000 22.7000	23.3000 23.4000 23.5000 23.6000	900 176 150 110	1 3 3 2
IFIRMA	29,4000	17:00	76	29.35	0.86 %	6	29.4000	29.7000	87	2	65	[+]
IFI	29.30 29.80	26.4500 32.2500	16:49 16:49 16:49 16:49	20 40 35 3	29,4000 29,4500 29,4500 29,4500	1 1 3 3	25 20 45 59	29.2000 29.1500 28.8500 28.8000	29.8000 29.8500 29.9000 29.9500	518 136 403 200	5 2 2 2
SANPL	516,0000	17:01	98	508.20	0.86 %	6064	516.0000	516.4000	97	155	80 497	[+]
SPL	508.20 524.40	457.4000 559.0000	17:00 17:00 17:00 17:00	280 10 3 74	516,0000 516,0000 516,0000 516,0000	1 1 1 1	41 26 26 2	515.8000 515.6000 515.4000 515.2000	516.6000 516.8000 517.2000 517.4000	2 46 371 1420	1 2 2 3
MILKILAND	1,8100	17:00	947	1.80	0.84 %	4920	1.8050	1.8100	278	55	101	[+]
MLK	1.78 1.86	1.6200 1.9700	17:00 17:00 17:00 16:43	53 225 200 68	1,8100 1,8100 1,8100 1,8250	2 1 1 1	7000 23000 1000 1000	1.8000 1.7950 1.7900 1.7850	1.8250 1.8400 1.8450 1.8500	1000 1500 1672 12764	1 2 2 3
BUDIMEX	632,6000	17:00	6	627.40	0.83 %	138	632.6000	633.6000	115	34	21 576	[+]
BDX	627.40 642.20	564.8000 690.0000	17:00 17:00 17:00 17:00	4 14 19 23	632,6000 632,6000 632,6000 632,6000	1 2 3 2	8 89 122 1250	632.4000 632.2000 632.0000 631.4000	634.0000 634.2000 634.4000 634.6000	31 82 82 32	2 2 2 2
TOYA	9,7800	17:00	13	9.69	0.82 %	139	9.7800	9.8200	10	43	426	[+]
TOA	9.64 9.90	8.7300 10.6400	16:40 16:40 16:40 16:40	30 300 25 100	9,8300 9,8300 9,8300 9,8300	2 3 2 3	15 163 2330 1300	9.7600 9.7500 9.7100 9.7000	9.8300 9.8400 9.8500 9.8600	600 100 945 824	2 1 1 1
VRGSA	5,0400	17:00	1027	5.00	0.80 %	1500	5.0400	5.1000	1250	160	825	[+]
VRG	5.00 5.24	4.5000 5.5000	17:00 17:00 17:00 17:00	344 900 2 40	5,0400 5,0400 5,0400 5,0400	3 4 1 1	2711 2130 400 21	5.0200 5.0000 4.9900 4.9800	5.1600 5.1800 5.2000 5.2200	5420 2551 5000 882	1 1 1 1
BORYSZEW	5,5200	17:00	1126	5.46	0.73 %	2054	5.5200	5.7000	6	90	501	[+]
BRS	5.38 5.70	4.9200 6.0000	17:00 17:00 17:00 17:00	500 900 296 161	5,5200 5,5200 5,5200 5,5200	3 2 2 2	755 852 22 608	5.5000 5.4800 5.4600 5.4400	5.7200 5.7400 5.7600 5.7800	900 11550 3 1100	2 5 1 2
4MASS	4,2000	16:19	78	4.16	0.72 %	193	4.2000	4.2200	1221	15	64	[+]
4MS	4.16 4.25	3.7450 4.5750	16:14 16:13 16:12 15:32	240 2501 499 511	4,2000 4,1800 4,1800 4,1850	3 1 3 2	278 2511 2928 300	4.1750 4.1700 4.1600 4.1550	4.2250 4.2300 4.2400 4.2500	500 500 500 1745	1 1 1 6
HYDROTOR	14,1500	09:22	6	14.30	0.71 %	100	14.0500	14.2000	100	0	1	[+]
HDR	14.15 14.30	12.9000 15.7000	09:21 09:21 09:21 09:19	5 5 10 20	14,1500 14,1500 14,1500 14,3000	5 3 3 1	3108 470 642 250	14.0000 13.9500 13.8000 13.6000	14.3000 14.3500 14.4000 14.4500	136 187 256 785	1 3 2 3
MOSTALPLC	14,3500	17:00	18	14.20	0.70 %	100	14.1500	14.3500	199	5	74	[+]
MSP	13.80 14.40	12.8000 15.6000	16:49 16:49 16:32 16:25	5 9 2 39	14,3500 14,3500 14,3500 14,1000	1 1 1 2	111 150 111 153	14.0000 13.9500 13.9000 13.8500	14.4000 14.6000 14.7000 14.8000	288 150 80 40	2 2 1 1
OTMUCHOW	4,4100	16:39	300	4.38	0.68 %	6	4.2200	4.5000	30	3	12	[+]
OTM	4.30 4.41	3.9500 4.8100	14:36 14:32 14:32 14:32	1350 188 300 350	4,4100 4,4100 4,4000 4,3800	1 1 1 1	5 926 10 171	4.0000 3.9000 3.8000 3.6400	4.5900 4.6600 4.7000 4.9000	1634 499 530 699	1 1 2 2
MWTRADE	3,1000	16:49	12	3.06	0.65 %	1017	3.0000	3.1000	488	2	7	[+]
MWT	2.98 3.10	2.7600 3.3600	16:49 16:41 16:41 15:42	288 2 29 128	3,1000 3,1000 3,0800 3,0000	2 2 1 2	779 1020 490 51	2.9800 2.9000 2.7400 2.7000	3.1600 3.3000 3.3600 3.3800	1500 1853 1298 1102	1 1 1 2
OPTEAM	3,1800	13:42	17	3.16	0.63 %	957	3.1200	3.1600	200	3	9	[+]
OPM	3.06 3.18	2.8600 3.4600	13:10 10:55 10:52 10:36	1128 351 55 102	3,1800 3,1800 3,1600 3,1600	2 1 1 1	982 2500 1993 200	3.0600 3.0400 3.0200 3.0000	3.1800 3.2000 3.3000 3.3600	1070 1036 1350 651	2 2 3 2
KRUK	479,7000	17:00	9	476.90	0.63 %	56	479.7000	480.0000	500	36	17 187	[+]
KRU	474.40 484.00	429.3000 524.4000	17:00 17:00 17:00 17:00	9 6 14 22	479,7000 479,7000 479,7000 479,7000	2 2 3 2	14 37 56 7	479.5000 479.4000 479.3000 478.9000	480.5000 481.1000 481.4000 481.7000	25 115 6 270	1 2 1 4
APLISENS	17,5500	17:00	2	17.60	0.57 %	99	17.4000	17.5500	8	0	0	[+]
APN	17.55 17.60	15.8500 19.3500	09:00 09:00 17:00 15:41	2 10 2 1	17,6000 17,6000 17,4500 17,4500	1 2 1 3	10 2370 4 137	17.2500 17.2000 17.0500 17.0000	17.6000 17.8000 18.0000 18.1000	25 10 778 50	1 1 3 1
CCC	120,9500	17:04	188	120.30	0.54 %	43	120.9000	120.9500	571	388	47 274	[+]
CCC	120.15 123.45	108.3000 132.3000	17:03 17:03 17:02 17:02	100 41 15 1000	120,9500 120,9500 120,9500 120,9500	1 3 1 1	9 145 22 386	120.8500 120.8000 120.7500 120.7000	121.6500 121.8000 121.9500 122.0000	648 190 100 315	1 2 1 4
CEZ	222,2000	16:01	5000	224.00	0.54 %	30	221.2000	224.2000	20	30	6 665	[+]
CEZ	222.00 224.00	201.6000 246.4000	13:13 12:54 12:02 10:17	15000 5000 5000 1	222,0000 222,0000 222,2000 222,4000	3 1 1 1	8 1 10 7	221.0000 220.0000 219.6000 218.8000	225.0000 225.8000 228.0000 228.6000	70 13 3 10	2 1 1 1
ERG	38,2000	13:19	300	38.20	0.53 %	220	38.0000	39.6000	210	0	11	[+]
ERG	38.20 38.20	34.4000 42.0000	10:14 10:14 16:11 15:56	215 49 100 100	38,0000 38,0000 38,0000 38,0000	1 1 0 0	220 1 0 0	37.0000 35.0000 0.0000 0.0000	40.0000 41.0000 42.0000 42.6000	70 36 117 200	1 1 1 1
SIMFABRIC	1,6560	16:43	24	1.61	0.49 %	10	1.6220	1.6560	62	17	28	[+]
SIM	1.61 1.67	1.4540 1.7740	15:23 14:52 14:34 14:33	60 15 516 34	1,6580 1,6220 1,6100 1,6200	1 6 1 3	1898 2195 10000 3100	1.6120 1.6100 1.6020 1.6000	1.6580 1.6600 1.6660 1.6700	994 230 800 280	1 1 1 1
AGORA	9,0400	17:00	150	9.00	0.44 %	110	9.0200	9.0400	376	79	714	[+]
AGO	8.96 9.12	8.1000 9.9000	17:00 16:25 16:25 16:25	36 210 200 100	9,0400 8,9600 8,9800 8,9800	1 4 1 7	290 3352 200 6713	8.9800 8.9600 8.9400 8.9200	9.0600 9.0800 9.1000 9.1200	644 500 5 100	1 2 1 1
HUUUGE	24,2500	16:46	22	24.30	0.41 %	66	24.2500	24.4000	60	9	219	[+]
HUG	24.00 24.60	21.9000 26.7000	16:45 16:44 16:35 16:35	58 71 25 195	24,2500 24,2500 24,2500 24,2500	1 6 1 1	2800 2688 125 50	24.0500 24.0000 23.9000 23.8000	24.5000 24.5500 24.6000 24.7500	100 85 202 60	1 1 2 1
COGNOR	5,0000	17:00	154	5.09	0.40 %	18266	5.0000	5.0400	1000	609	3 077	[+]
COG	4.99 5.18	4.5820 5.5950	17:00 17:00 17:00 17:00	846 1154 3849 10	5,0000 5,0000 5,0000 5,0000	1 1 13 1	197 500 5845 250	4.9980 4.9960 4.9900 4.9860	5.0450 5.0500 5.0700 5.0800	2268 23617 223 3978	1 3 1 2
ANSWEAR	25,0000	17:00	22	24.80	0.40 %	64	25.0000	25.3000	54	16	402	[+]
ANR	24.80 25.60	22.3500 27.2500	17:00 17:00 17:00 17:00	40 27 89 113	25,0000 25,0000 25,0000 25,0000	3 5 3 3	115 2134 226 123	24.9500 24.9000 24.8500 24.8000	25.3500 25.4000 25.4500 25.5000	102 519 345 1013	3 2 1 4
ATREM	51,0000	17:00	1	50.80	0.39 %	50	50.6000	51.0000	349	5	271	[+]
ATR	50.20 51.00	45.8000 55.8000	17:00 16:49 16:49 16:49	2 76 5 12	51,0000 51,0000 51,0000 51,0000	6 7 4 1	454 1089 276 397	50.2000 50.0000 49.9000 49.8000	51.4000 51.6000 51.8000 52.0000	122 523 306 1243	3 4 6 9
CELTIC	2,7000	16:28	1000	2.70	0.37 %	600	2.6700	2.7000	4227	47	132	[+]
CPD	2.68 3.03	2.6800 3.2600	16:27 16:14 16:02 16:01	88 155 400 57	2,6800 2,6800 2,6800 2,6800	1 1 1 3	4 4 90 5400	2.6500 2.6300 2.6100 2.6000	2.7700 2.7800 2.7900 2.8000	4 2087 4 1000	1 2 1 1
ATAL	56,1000	17:00	10	56.80	0.36 %	45	56.1000	56.3000	19	4	212	[+]
1AT	55.50 56.80	51.2000 62.4000	16:49 16:45 16:40 16:38	1 15 9 40	56,3000 56,3000 56,3000 56,3000	1 2 1 1	133 17 35 30	56.0000 55.9000 55.7000 55.6000	56.4000 56.5000 56.6000 56.7000	1413 1 1 1	4 1 1 1
PZU	65,3200	17:02	311	65.14	0.34 %	200	65.3000	65.3200	1190	1 361	89 134	[+]
PZU	65.14 65.92	58.6400 71.6400	17:02 17:02 17:02 17:02	100 1400 139 361	65,3200 65,3200 65,3200 65,3200	3 2 3 7	1273 6638 2680 349	65.2600 65.2400 65.2200 65.2000	65.3400 65.3600 65.3800 65.4000	1048 179 10617 3665	2 2 3 2
SONEL	15,5500	16:35	10	15.55	0.32 %	45	15.4000	15.5500	178	1	8	[+]
SON	15.55 15.60	14.0000 17.1000	15:44 14:03 13:20 12:05	5 128 159 1	15,5500 15,5500 15,5500 15,5500	1 2 5 2	15 18 438 216	15.3500 15.3000 15.2000 15.1500	15.6000 15.7000 15.8000 15.8500	808 10 20 409	1 1 1 2
IMMOBILE	3,3600	17:00	1	3.35	0.30 %	5999	3.3600	3.4400	1531	5	18	[+]
GKI	3.35 3.44	3.0200 3.6800	16:45 15:58 15:58 15:13	19 19 1 107	3,4400 3,4300 3,4000 3,3700	3 1 1 11	494 500 500 110000	3.3500 3.3400 3.3300 3.3100	3.4700 3.4900 3.5000 3.5400	2655 1511 3130 25	2 2 4 1
ALIOR	108,0000	17:04	4000	107.00	0.28 %	1912	107.9500	108.0000	4512	415	45 134	[+]
ALR	107.00 109.80	96.3000 117.7000	17:00 17:00 17:00 17:00	205 87 90 448	108,0000 108,0000 108,0000 108,0000	4 1 2 2	977 205 51 2091	107.9000 107.8500 107.8000 107.7500	108.2000 108.3500 108.4000 108.4500	498 114 766 480	1 1 3 2
ELKOP	1,8000	17:00	225	1.78	0.28 %	1000	1.7350	1.8000	15385	5	8	[+]
EKP	1.73 1.80	1.6050 1.9550	17:00 17:00 15:33 15:33	155 34 1 6	1,8000 1,8000 1,8000 1,7450	3 2 2 7	1658 1457 1000 3770	1.7250 1.7200 1.7150 1.7050	1.8100 1.8450 1.8500 1.8600	329 584 423 418	1 1 1 2
MERCATOR	38,3000	17:00	33	39.00	0.26 %	327	38.3000	38.6000	982	13	508	[+]
MRC	38.15 39.00	35.1000 42.9000	17:00 16:45 16:45 16:35	130 43 1 10	38,3000 38,4000 38,4000 38,3000	1 2 6 2	44 138 577 101	38.2000 38.1500 38.1000 38.0000	38.7500 38.8500 38.9000 38.9500	110 100 200 33	2 1 1 1
ATMGRUPA	3,7900	16:24	79	3.80	0.26 %	3070	3.7500	3.7900	5707	3	13	[+]
ATG	3.75 3.80	3.4200 4.1800	16:20 15:08 14:14 13:28	263 90 51 325	3,7900 3,7500 3,7900 3,7700	1 4 3 4	134 1353 407 1158	3.7400 3.7200 3.7100 3.7000	3.8000 3.8400 3.8500 3.9000	2084 259 39 664	4 1 1 4
VOTUM	47,6000	17:02	50	47.55	0.21 %	938	47.6000	47.6500	105	14	646	[+]
VOT	47.30 47.60	42.8000 52.3000	17:01 17:01 17:01 17:00	5 7 6 106	47,6000 47,6000 47,6000 47,6000	1 1 2 1	59 887 39 336	47.5000 47.4500 47.4000 47.3500	47.7000 47.7500 47.8000 47.8500	93 166 1052 373	3 4 14 6
DBENERGY	9,4200	16:17	5	9.34	0.21 %	131	9.4200	9.4800	20	3	23	[+]
DBE	9.16 9.42	8.4200 10.2500	16:17 16:17 16:17 15:57	200 19 125 222	9,4000 9,4000 9,3600 9,3600	2 1 1 1	2640 10 100 10	9.3600 9.3200 9.3000 9.2000	9.5000 9.5200 9.5400 9.5600	77 20 20 20	2 1 1 1
RELPOL	4,9300	16:48	400	4.92	0.20 %	1103	4.8900	4.9300	285	9	45	[+]
RLP	4.90 4.94	4.4300 5.4000	14:43 14:42 14:40 14:40	332 88 285 3	4,9400 4,9000 4,9000 4,9000	2 1 1 3	6004 265 131 3957	4.8800 4.8700 4.8600 4.8500	4.9400 4.9700 4.9800 4.9900	1184 266 804 1004	2 1 3 2
BOS	10,0400	17:04	83	10.08	0.20 %	47	10.0400	10.0800	4000	22	221	[+]
BOS	10.00 10.16	9.0800 11.0800	17:00 16:49 16:48 16:48	198 1 9 1	10,0400 10,0800 10,0800 10,0600	1 2 1 2	2 612 10 10	10.0200 10.0000 9.9900 9.9800	10.1600 10.1800 10.2000 10.2200	1794 2800 3780 1	4 4 5 1
VOXEL	121,0000	17:00	9	120.40	0.17 %	94	120.2000	121.0000	837	12	1 397	[+]
VOX	119.00 121.80	108.4000 132.4000	17:00 17:00 17:00 17:00	3 2 2 1	121,0000 121,0000 121,0000 121,0000	2 1 1 2	112 24 5 48	120.0000 119.8000 119.6000 119.4000	121.6000 121.8000 122.0000 122.2000	10 4 12 42	1 1 1 2
DEBICA	82,4000	17:00	9	82.00	0.12 %	60	82.3000	82.4000	245	1	95	[+]
DBC	81.80 82.50	73.8000 90.2000	16:43 16:02 15:48 15:16	1 8 111 4	82,4000 81,9000 81,9000 82,0000	1 2 1 4	60 18 2 132	82.2000 82.0000 81.9000 81.8000	82.5000 82.6000 82.7000 82.8000	359 13 18 21	9 1 1 1
TSGAMES	86,9000	17:00	25	87.20	0.12 %	1	86.4000	86.9000	33	10	894	[+]
TEN	86.30 87.50	78.5000 95.9000	17:00 17:00 17:00 17:00	16 10 1 2	86,9000 86,9000 86,9000 86,9000	3 8 7 9	66 370 208 178	86.3000 86.2000 86.1000 86.0000	87.0000 87.1000 87.2000 87.3000	306 204 23 199	8 5 4 2
ARCTIC	8,2100	17:00	60	8.18	0.12 %	674	8.1800	8.2100	283	40	328	[+]
ATC	8.17 8.25	7.3700 8.9900	16:49 16:49 16:44 16:38	326 74 1531 243	8,1800 8,1800 8,1800 8,1900	2 4 4 1	1506 887 2163 200	8.1700 8.1600 8.1500 8.1400	8.2200 8.2500 8.2600 8.2800	1395 5802 612 1446	2 3 1 3
MBANK	1 015,0000	17:00	5	1,017.50	0.05 %	6	1013.5000	1015.0000	161	21	20 774	[+]
MBK	1,002.50 1,028.00	915.8000 1119.0000	17:00 17:00 17:00 17:00	31 15 10 64	1 015,0000 1 015,0000 1 015,0000 1 015,0000	1 1 1 1	11 5 27 6	1013.0000 1012.5000 1011.5000 1011.0000	1015.5000 1016.0000 1016.5000 1017.0000	26 28 99 160	1 1 1 3
PRAGMAINK	3,1400	13:08	5	3.10	0.00 %	760	3.0000	3.1400	1465	0	0	[+]
PRI	3.10 3.14	2.8000 3.4000	13:08 13:08 13:08 13:08	5 5 5 130	3,1400 3,1400 3,1400 3,1000	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
COMPREMUM	0,9100	17:02	2000	0.91	0.00 %	1579	0.9080	0.9100	999	32	29	[+]
CPR	0.91 0.91	0.8180 0.9980	16:32 16:13 15:49 14:37	1 221 700 2700	0,9100 0,9080 0,9080 0,9100	2 1 1 2	1960 3000 1000 5100	0.9060 0.9040 0.9020 0.9000	0.9120 0.9140 0.9180 0.9340	2336 18268 10000 12	1 4 1 1
SYNEKTIK	270,2000	17:00	3	274.40	0.00 %	18	270.2000	273.4000	8	11	3 027	[+]
SNT	269.40 275.00	247.0000 301.8000	17:00 17:00 17:00 17:00	1 8 2 1	270,2000 270,2000 270,2000 270,2000	14 1 3 2	108 3 12 30	270.0000 269.8000 269.6000 269.4000	273.6000 274.0000 274.4000 274.6000	69 39 93 69	7 3 3 1
CDRL	9,5000	11:18	850	10.00	0.00 %	865	9.3500	9.5000	363	1	10	[+]
CDL	9.50 10.00	9.0000 11.0000	09:48 09:04 09:04 09:04	193 2 2 2	9,5000 10,0000 10,0000 10,0000	4 1 1 1	252 2 7 88	9.0000 8.8000 8.5000 7.6500	9.8000 10.0000 10.2000 10.4000	790 5539 131 37	1 2 2 1
TATRY MOUNTAIN	103,0000	16:04	5	0.00	0.00 %	2	86.5000	102.0000	8	0	0	[+]
TMR	0.00 0.00	93.0000 113.0000	09:00 09:00 09:00 11:06	1 9 1 34	106,0000 106,0000 106,0000 107,0000	2 1 1 1	3 8 40 12	86.0000 85.0000 84.5000 81.5000	103.0000 104.0000 105.0000 106.0000	222 17 65 215	2 1 3 1
PCCEXOL	2,2900	16:35	5	2.29	0.00 %	1006	2.2800	2.2900	1980	30	69	[+]
PCX	2.26 2.30	2.0700 2.5100	16:30 16:14 16:14 15:44	9 815 15 5	2,2800 2,2900 2,2900 2,2900	4 1 10 4	3300 1000 5073 2110	2.2700 2.2600 2.2500 2.2400	2.3000 2.3100 2.3200 2.3300	6529 2480 2760 5252	5 5 6 6
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
NEPTIS	13,7000	12:17	80	13.70	0.00 %	620	13.7000	14.1000	578	0	2	[+]
YAN	13.70 14.10	12.4000 15.0000	12:15 11:32 15:19 15:19	3 70 149 1	14,1000 13,7000 13,7000 13,7000	1 1 1 1	3 6 500 452	13.6000 12.7000 12.0000 11.0000	14.2000 14.8000 14.9000 15.0000	119 158 1200 410	1 2 3 2
SKYLINE	1,4500	10:22	88	0.00	0.00 %	1214	1.4000	1.4400	3000	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 1 2	930 1000 74 8556	1.3800 1.3700 1.3600 1.3500	1.4500 1.5000 1.5200 1.5300	7646 900 2000 2440	4 1 1 1
APSENERGY	2,4800	17:00	20	2.48	0.00 %	1200	2.4800	2.6000	1300	14	34	[+]
APE	2.45 2.61	2.2400 2.7200	17:00 17:00 16:36 16:35	20 20 13 250	2,4800 2,4800 2,6100 2,6000	2 2 1 4	3057 340 2 1195	2.4700 2.4600 2.4500 2.4400	2.6100 2.6400 2.6900 2.7000	407 1916 35 46	2 2 2 4
ATENDE	2,8200	16:45	62	2.85	0.00 %	13539	2.8200	2.8700	471	15	43	[+]
ATD	2.78 2.87	2.5700 3.1300	16:43 16:34 16:34 16:34	25 185 1 114	2,8700 2,8500 2,8500 2,8500	2 1 1 1	7965 500 1850 1000	2.8100 2.7900 2.7800 2.7700	2.8800 2.8900 2.9000 2.9200	1000 5928 1598 1	1 5 1 1
MBWS	11,5000	09:11	60	0.00	0.00 %	240	10.5500	12.0500	220	0	0	[+]
MBW	0.00 0.00	10.3500 12.6500	14:54 09:01 09:02 09:32	10 2 2 50	11,7000 12,5000 12,5000 12,0000	1 1 0 0	6 163 0 0	10.0000 6.0000 0.0000 0.0000	12.5000 13.0000 13.2000 14.9000	96 16 20 200	1 1 1 1
IZOSTAL	3,2200	16:33	10	3.23	0.00 %	1586	3.1900	3.2200	276	24	77	[+]
IZS	3.19 3.24	2.9100 3.5500	16:30 16:20 16:20 16:08	61 586 114 500	3,2200 3,1900 3,2000 3,2000	5 3 3 5	2897 1958 1855 5752	3.1800 3.1700 3.1600 3.1500	3.2300 3.2400 3.2500 3.2600	2816 634 1905 400	2 2 3 1
KRVITAMIN	10,2000	16:00	50	10.20	0.00 %	1944	10.2000	10.2500	21	3	26	[+]
KVT	10.20 10.30	9.1800 11.2000	16:00 15:30 14:51 14:51	50 229 130 1	10,2000 10,2500 10,3000 10,3000	2 2 1 2	6 3 2 502	10.1500 10.1000 10.0500 10.0000	10.3000 10.3500 10.4000 10.4500	299 1384 3728 1007	1 3 1 3
NTCAPITAL	0,4600	17:00	230	0.46	0.00 %	8000	0.4550	0.4600	8770	14	6	[+]
NTC	0.45 0.46	0.4140 0.5060	15:46 15:21 12:23 12:22	9745 568 1069 47	0,4550 0,4600 0,4620 0,4620	1 1 2 1	500 3700 15128 2881	0.4540 0.4520 0.4500 0.4480	0.4620 0.4640 0.4650 0.4660	2545 4702 3000 4807	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
PEKABEX	10,7000	17:00	21	10.80	0.00 %	332	10.6000	10.7000	74	41	437	[+]
PBX	10.20 11.00	9.7200 11.8500	16:49 16:47 16:46 16:30	79 29 92 300	10,7000 10,7000 10,7000 10,7500	2 2 4 6	1054 1530 238 1527	10.5000 10.4500 10.4000 10.3000	10.7500 10.8500 10.9000 10.9500	2964 1175 1 670	5 2 1 4
SEKO	8,7200	16:40	3	8.62	0.00 %	125	8.6400	8.7200	1261	5	45	[+]
SEK	8.60 8.72	7.7600 9.4800	16:21 16:21 16:21 16:21	99 37 123 345	8,7200 8,7200 8,7000 8,7000	2 2 1 1	347 573 160 4	8.6200 8.6000 8.5600 8.5400	8.7400 8.7600 8.7800 8.8000	118 200 242 1181	2 1 1 2
IMCOMPANY	28,2000	17:00	6	28.20	0.00 %	238	28.2000	28.7000	448	1	30	[+]
IMC	28.20 28.90	25.4000 31.0000	16:43 16:43 16:43 16:18	56 13 31 2	28,2000 28,2000 28,5000 28,5000	1 3 1 1	50 115 100 1	28.1000 28.0000 27.1000 27.0000	28.8000 28.9000 29.0000 29.2000	203 239 517 200	1 1 3 1
JRHOLDING	5,1200	16:39	78	5.10	0.00 %	610	5.0400	5.1200	122	6	29	[+]
JRH	5.10 5.16	4.5900 5.6000	14:41 14:41 14:04 13:08	1429 679 19 81	5,1000 5,1000 5,1600 5,1600	3 1 2 2	710 100 254 1087	5.0200 5.0000 4.9800 4.9200	5.1600 5.1800 5.2000 5.2200	315 1000 1651 10	1 1 2 1
KGL	12,0000	09:00	1	12.00	0.00 %	100	11.3000	11.4000	100	0	0	[+]
KGL	12.00 12.00	10.8000 13.2000	09:00 09:00 16:25 15:35	1 1 2 2	12,0000 12,0000 11,6000 11,6000	1 1 1 2	5 49 8 109	10.9000 10.8000 10.5000 10.2000	11.6000 12.0000 12.4000 12.5000	688 571 171 345	1 4 1 3
WITTCHEN	15,6000	17:00	32	15.20	0.00 %	13	15.5200	15.6000	968	75	1 156	[+]
WTN	15.12 15.60	13.6800 16.7200	17:00 17:00 17:00 17:00	1 150 1500 550	15,6000 15,6000 15,6000 15,6000	1 2 3 2	100 493 110 130	15.4400 15.4000 15.3600 15.3400	15.6200 15.6600 15.6800 15.7000	1 151 2 153	1 2 2 2
ACAUTOGAZ	22,4000	15:55	10	22.30	0.00 %	193	22.3000	22.4000	428	1	14	[+]
ACG	22.20 22.40	20.1000 24.5000	15:28 14:51 14:51 14:23	33 1 4 5	22,3000 22,4000 22,4000 22,4000	7 6 13 6	421 512 1151 365	22.2000 22.1000 22.0000 21.9000	22.5000 22.8000 22.9000 23.0000	1030 259 105 423	3 2 1 3
SELVITA	43,8000	17:00	13	43.90	0.00 %	87	43.8000	43.9000	80	16	691	[+]
SLV	43.50 44.60	39.6000 48.2000	17:00 17:00 17:00 17:00	65 11 200 14	43,8000 43,8000 43,8000 43,8000	1 4 1 5	510 342 110 1198	43.7000 43.6000 43.5000 43.4000	44.0000 44.2000 44.3000 44.4000	3707 33 45 1	1 1 1 1
EUROHOLD	3,0000	17:00	25	3.00	0.00 %	1975	3.0000	3.1400	111	3	8	[+]
EHG	3.00 3.00	2.7000 3.3000	14:37 14:37 15:44 15:44	500 2000 1000 1014	3,0000 3,0000 3,0000 3,0000	1 1 1 1	165 4 200 4	2.9200 2.9000 2.8800 2.7400	3.1800 3.2000 3.2200 3.2400	300 252 1001 1299	1 2 1 1
INPRO	8,7000	15:28	40	8.70	0.00 %	100	8.7000	8.7500	19971	4	37	[+]
INP	8.60 8.80	7.8500 9.5500	15:15 15:00 14:51 13:11	20 9 49 50	8,7500 8,7500 8,7000 8,7000	1 2 1 1	50 387 69 150	8.5000 8.4500 8.3000 8.2500	8.8000 8.9500 9.0500 9.1500	1473 20300 700 160	1 3 2 1
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
IMPERA	1,3400	16:29	17	1.34	0.00 %	367	1.3400	1.3700	5000	5	6	[+]
IMP	1.34 1.34	1.2100 1.4700	10:46 10:02 15:08 12:20	3992 615 2 5	1,3400 1,3400 1,3400 1,3200	1 1 1 1	9849 6500 555 3120	1.3300 1.3000 1.2300 1.2200	1.3800 1.3900 1.4000 1.4300	254 2000 7389 36796	1 1 4 4
PEPEES	0,9400	16:36	10	0.00	0.00 %	376	0.9000	0.9300	5400	0	0	[+]
PPS	0.00 0.00	0.8500 1.0300	15:51 14:23 14:23 14:23	1500 951 4149 817	0,9050 0,9400 0,9400 0,9400	1 2 1 1	1861 429 396 12	0.8950 0.8850 0.8700 0.8400	0.9400 0.9450 0.9500 0.9600	7500 5000 2512 1600	3 1 2 1
NEUCA	825,0000	17:02	12	825.00	0.00 %	1	813.0000	826.0000	29	1	617	[+]
NEU	812.00 832.00	743.0000 907.0000	17:00 17:00 17:00 17:00	2 4 3 3	825,0000 825,0000 825,0000 825,0000	1 2 4 1	28 6 59 1	812.0000 811.0000 810.0000 809.0000	827.0000 828.0000 832.0000 833.0000	9 7 9 5	1 1 1 2
PTWP	139,0000	16:49	1	139.00	0.00 %	2	138.0000	139.0000	21	0	23	[+]
PTW	138.00 139.00	126.0000 152.0000	16:43 16:42 16:13 16:09	7 10 24 50	138,0000 139,0000 138,0000 138,0000	1 4 1 1	1 136 13 1	137.0000 136.0000 135.0000 132.0000	140.0000 142.0000 143.0000 144.0000	100 1 95 229	1 1 3 2
SNIEZKA	82,0000	17:00	1	82.60	0.00 %	267	82.0000	82.8000	69	1	89	[+]
SKA	80.80 83.00	74.4000 90.8000	15:17 15:17 15:17 15:03	1 10 416 1	82,0000 81,0000 81,0000 80,8000	2 1 2 1	67 80 13 20	80.8000 80.6000 80.0000 79.8000	83.0000 83.2000 83.6000 83.8000	170 50 20 647	4 1 1 2
SANOK	20,0000	16:11	50	20.00	0.00 %	872	19.9500	20.0000	802	3	65	[+]
SNK	19.85 20.00	18.0000 22.0000	15:25 14:56 14:38 14:38	5 1 1 2	20,0000 20,0000 20,0000 20,0000	1 4 4 4	222 3212 806 298	19.9000 19.8500 19.8000 19.7500	20.1000 20.2000 20.3000 20.4000	2115 859 1032 32	4 3 6 2
REMAK	12,0000	09:00	7	12.00	0.00 %	3	11.7000	11.9500	700	0	0	[+]
RMK	12.00 12.00	10.8000 13.2000	17:00 17:00 16:32 16:28	3 22 100 50	12,0000 12,0000 11,7000 11,7000	1 1 1 1	150 115 150 150	11.6500 11.6000 11.4500 11.3500	12.0000 12.0500 12.3500 12.4000	1418 565 750 382	4 2 1 2
WAWEL	690,0000	16:32	10	692.00	0.00 %	11	690.0000	698.0000	10	0	224	[+]
WWL	682.00 694.00	624.0000 760.0000	15:50 15:20 15:20 15:20	9 47 50 41	690,0000 690,0000 690,0000 690,0000	1 2 2 3	9 5 2 13	688.0000 684.0000 682.0000 680.0000	700.0000 702.0000 704.0000 706.0000	17 5 10 12	3 1 1 2
TALEX	19,9000	09:00	1	19.90	0.00 %	293	19.1000	19.8000	300	0	0	[+]
TLX	19.90 19.90	18.0000 21.8000	09:14 14:31 14:21 09:01	2 7 25 2	19,9000 19,9000 19,9000 20,6000	2 1 1 1	79 30 3 40	18.9000 18.2000 18.0000 17.0000	19.9000 20.0000 20.6000 21.6000	30 240 80 150	1 1 1 1
SANWIL	1,3200	16:46	1	1.32	0.00 %	1371	1.2850	1.3200	2108	9	12	[+]
SNW	1.29 1.34	1.1900 1.4500	16:46 16:46 16:46 16:46	189 30 30 47	1,2850 1,2900 1,2900 1,2950	4 2 2 2	3297 506 1600 1030	1.2800 1.2700 1.2650 1.2600	1.3250 1.3300 1.3400 1.3500	1149 63 1580 169	1 1 3 1
CAVATINA	13,3000	16:47	150	13.30	0.00 %	351	13.3000	13.3500	30	1	9	[+]
CAV	13.30 13.30	12.0000 14.6000	16:43 09:19 11:34 11:11	499 1 40 30	13,3000 13,3000 13,3000 13,3000	1 1 1 1	37 400 120 11	13.2500 13.2000 13.1000 13.0500	13.4000 13.4500 13.5000 13.6000	44 100 774 184	1 1 3 3
DGA	26,8000	12:49	3	25.20	0.00 %	62	25.6000	26.7000	20	0	11	[+]
DGA	25.20 26.80	22.7000 27.7000	12:49 12:49 11:34 11:17	91 1 72 108	26,7000 26,0000 25,6000 26,0000	1 2 1 1	100 425 100 150	25.3000 25.1000 25.0000 24.3000	26.8000 27.6000 27.7000 27.8000	448 70 34 105	3 1 1 1
SYGNITY	97,8000	17:00	5	98.80	0.00 %	45	97.4000	97.8000	35	2	187	[+]
SGN	97.20 98.80	89.0000 108.5000	17:00 17:00 17:00 16:43	1 1 1 99	97,8000 97,8000 97,8000 97,4000	2 2 2 1	11 51 132 40	97.2000 97.0000 96.8000 96.6000	98.0000 98.2000 98.6000 98.8000	61 7 57 1	2 1 1 1
ATLANTIS	1,7900	15:46	1112	1.71	0.00 %	1902	1.7300	1.7900	5000	3	5	[+]
ATS	1.71 1.79	1.5400 1.8800	10:39 10:21 17:00 15:55	1 1800 1 1273	1,7900 1,7100 1,7900 1,7400	2 1 1 1	2770 900 600 500	1.7100 1.7050 1.6900 1.6750	1.8000 1.8200 1.8600 1.8850	3050 1187 867 2500	4 2 1 1
ATLANTAPL	16,9500	14:18	65	16.95	0.00 %	26	16.6000	16.9500	183	0	7	[+]
ATP	16.90 16.95	15.3000 18.6000	12:58 12:58 12:58 12:12	103 109 48 43	16,9500 16,9500 16,9000 16,9000	1 6 1 5	200 176 200 2433	16.5500 16.5000 16.4500 16.4000	17.0000 17.1000 17.3500 17.4000	450 825 21 175	1 1 1 1
KOMPAP	24,0000	16:20	230	0.00	0.00 %	340	23.0000	24.0000	320	0	0	[+]
KMP	0.00 0.00	21.6000 26.4000	16:20 16:20 14:06 14:06	172 98 49 351	24,0000 24,2000 25,0000 25,0000	2 1 1 0	477 10 250 0	22.6000 22.0000 20.2000 0.0000	24.8000 25.0000 25.2000 26.0000	46 678 499 344	1 3 2 2
JWWINVEST	3,1000	15:29	20	3.05	0.00 %	980	3.1000	3.1200	70	0	0	[+]
JWW	3.04 3.10	2.7500 3.3500	10:02 10:02 15:44 15:26	81 19 102 5	3,0400 3,0500 3,1000 3,1000	1 1 1 1	100 100 200 200	3.0400 3.0300 3.0200 3.0100	3.1300 3.1400 3.1500 3.1700	20 90 50 60	1 2 1 1
FORTE	22,2000	17:00	150	22.20	0.00 %	500	22.1000	22.2000	105	26	586	[+]
FTE	21.80 22.50	20.0000 24.4000	17:00 17:00 16:46 16:34	94 6 75 500	22,2000 22,2000 22,2000 22,2000	6 3 7 3	1941 386 1647 561	22.0000 21.9000 21.8000 21.7000	22.3000 22.4000 22.5000 22.6000	800 1 199 1	2 1 2 1
CASPAR	4,2200	09:00	2	4.22	0.00 %	5	4.0200	4.1000	1000	0	0	[+]
CSR	4.22 4.22	3.8000 4.6400	09:00 09:00 17:00 09:00	2 2 2 2	4,2200 4,2200 4,2200 4,2200	1 1 1 2	3 256 3 229	4.0000 3.9000 3.7400 3.7200	4.2200 4.2800 4.4000 4.5000	964 500 200 1000	3 1 1 1
ULMA	60,5000	10:06	37	60.50	0.00 %	10	56.5000	60.5000	17	0	2	[+]
ULM	60.50 60.50	54.5000 66.5000	09:00 15:33 12:23 10:23	1 1 2 16	60,5000 60,5000 60,0000 60,0000	2 1 1 2	97 12 20 178	56.0000 55.0000 54.0000 52.0000	61.5000 62.0000 63.5000 64.5000	99 686 34 34	3 3 1 1
WASKO	1,7050	13:52	6	1.71	0.00 %	13	1.6950	1.7050	8888	3	5	[+]
WAS	1.70 1.71	1.5350 1.8750	13:52 13:50 13:50 09:46	274 284 1750 250	1,7000 1,7000 1,7000 1,7000	1 1 1 2	2000 500 1000 2800	1.6900 1.6750 1.6700 1.6600	1.7100 1.7150 1.7200 1.7250	900 1800 2124 1367	2 2 3 1
BOOMBIT	6,3400	16:47	3	6.42	0.00 %	2	6.3000	6.3400	1220	3	21	[+]
BBT	6.28 6.42	5.7800 7.0600	16:40 16:39 15:28 14:32	298 500 3 324	6,3000 6,3000 6,3000 6,3000	2 1 1 2	7 222 200 495	6.2800 6.2600 6.2200 6.2000	6.3800 6.4000 6.4200 6.4400	10 297 2299 320	1 1 2 1
MIRACULUM	0,6900	17:00	10	0.69	0.00 %	882	0.6700	0.6900	5459	20	14	[+]
MIR	0.66 0.69	0.6220 0.7580	14:27 13:15 13:03 12:56	2118 2982 18 9000	0,6700 0,6660 0,6660 0,6660	1 1 3 1	3000 970 6516 1000	0.6660 0.6620 0.6600 0.6520	0.6960 0.6980 0.7000 0.7100	6800 5360 6520 6000	1 2 3 2
ASTARTA	45,4500	17:00	2	46.00	0.00 %	100	45.4000	45.4500	282	5	225	[+]
AST	45.45 46.25	41.4000 50.6000	17:00 17:00 17:00 17:00	24 6 1 1	45,4500 45,4500 45,4500 45,4500	1 1 1 1	199 5 299 300	45.3500 45.2500 45.2000 45.1000	45.8000 45.9000 46.2000 46.2500	112 18 50 100	1 1 1 1
KPPD	22,2000	15:29	22	0.00	0.00 %	43	22.0000	22.2000	36	0	0	[+]
KPD	0.00 0.00	20.0000 24.4000	10:57 13:52 13:47 10:44	3 88 22 40	22,0000 22,0000 22,2000 22,4000	2 3 1 1	364 131 33 1	21.6000 20.0000 19.6000 13.6000	22.4000 22.6000 24.0000 24.8000	45 639 25 65	1 2 1 1
STAPORKOW	4,7600	16:14	18	4.76	0.00 %	2500	4.7000	4.7600	482	4	18	[+]
ZUK	4.66 4.76	4.3000 5.2000	16:14 14:40 14:40 12:22	167 438 162 864	4,7600 4,6600 4,6800 4,6600	1 1 1 1	2386 1700 5 21	4.6600 4.6000 4.5800 4.5600	4.8000 4.8400 4.8800 4.9000	2000 120 1793 700	2 1 1 1
BRAND24	60,0000	16:34	140	60.00	0.00 %	450	59.6000	60.0000	130	3	190	[+]
B24	57.00 60.60	54.0000 66.0000	14:39 14:18 14:18 14:18	1 590 176 130	60,6000 60,0000 60,0000 60,0000	1 1 1 1	200 130 200 9	58.4000 58.0000 57.6000 56.6000	60.6000 61.0000 61.4000 61.6000	109 291 10 10	2 3 1 1
EUROTEL	27,8000	17:00	10	27.80	0.00 %	326	27.7000	27.8000	32	1	34	[+]
ETL	27.60 28.00	25.1000 30.5000	17:00 16:40 16:37 16:36	10 55 40 150	27,8000 27,8000 27,8000 27,8000	4 6 2 2	235 383 206 102	27.6000 27.5000 27.4000 27.3000	28.0000 28.1000 28.2000 28.3000	566 48 193 17	2 1 1 1
KERNEL	20,1500	17:00	1	20.15	0.00 %	1	19.9400	20.1500	261	6	114	[+]
KER	19.82 20.20	18.1400 22.1500	17:00 16:47 16:47 16:47	10 100 100 676	20,1500 20,0000 20,0000 20,0000	2 1 1 1	1785 50 400 1	19.9000 19.8800 19.8400 19.8200	20.2000 20.3000 20.3500 20.5000	486 695 60 500	4 1 1 1
YARRL	6,7000	15:45	11	6.60	0.00 %	127	6.6200	6.7000	139	3	17	[+]
YRL	6.58 6.76	5.9400 7.2600	13:32 13:32 12:47 12:47	250 101 250 45	6,6000 6,6000 6,6000 6,6000	1 4 5 3	1000 1406 709 96	6.6000 6.5800 6.5600 6.5400	6.7200 6.7600 6.7800 6.8000	110 266 181 285	2 1 2 4
DATAWALK	92,0200	17:02	100	92.04	-0.02 %	21	92.0200	92.5000	16	5	452	[+]
DAT	91.00 93.00	82.8400 101.2400	16:49 16:49 16:48 16:48	5 3 8 24	92,0200 92,0200 92,2000 92,2000	1 1 1 1	67 19 10 300	91.6000 91.4000 91.3600 91.3000	92.7000 92.8000 92.8500 92.9000	200 455 20 115	3 1 1 3
11B	155,0000	17:00	10	155.10	-0.06 %	137	154.8000	155.0000	175	11	1 714	[+]
11B	154.00 155.80	139.6000 170.6000	17:00 17:00 17:00 17:00	8 15 1 22	155,0000 155,0000 155,0000 155,0000	3 7 5 3	165 83 427 52	154.7000 154.6000 154.5000 154.4000	155.2000 155.3000 155.4000 155.5000	6 779 10 332	1 1 1 2
CLNPHARMA	19,9800	17:03	300	20.00	-0.10 %	20	19.9400	19.9800	591	14	280	[+]
CLN	19.90 20.15	18.0000 22.0000	17:03 17:03 17:00 17:00	52 57 473 41	19,9800 19,9800 19,9800 19,9800	3 8 1 1	537 2570 75 100	19.9200 19.9000 19.8800 19.8400	20.0500 20.1000 20.1500 20.2000	1419 928 3039 365	4 3 6 2
ENERGA	18,9000	17:00	98	18.92	-0.11 %	2152	18.9000	18.9800	855	204	3 865	[+]
ENG	18.88 19.00	17.0400 20.8000	17:00 17:00 17:00 17:00	177 150 66 6	18,9000 18,9000 18,9000 18,9000	9 11 2 1	19603 69821 550 10000	18.8800 18.8600 18.8400 18.8000	19.0000 19.0200 19.0400 19.0600	8000 421 1259 18374	2 2 2 5
RANKPROGR	4,3950	14:36	400	4.39	-0.11 %	453	4.3800	4.3950	712	2	8	[+]
RNK	4.38 4.47	3.9550 4.8250	14:32 14:32 11:00 10:33	347 53 330 38	4,3800 4,3900 4,3900 4,3950	1 1 1 1	1500 3000 3 5	4.3100 4.2500 4.2200 4.0550	4.4550 4.4650 4.4850 4.4900	41 1500 1500 2118	1 1 1 2
ONDE	8,7800	17:00	22	8.79	-0.11 %	2	8.7300	8.7800	591	25	221	[+]
OND	8.70 9.00	7.9200 9.6600	17:00 16:49 16:48 16:48	11 49 153 2	8,7800 8,7200 8,7200 8,7400	4 3 3 1	436 1080 546 300	8.7200 8.7100 8.7000 8.6700	8.8200 8.8500 8.8600 8.8800	2 1614 1000 502	1 3 1 2
AUTOPARTN	16,4800	17:01	13191	16.50	-0.12 %	260	16.4600	16.4800	6809	192	3 179	[+]
APR	16.42 16.96	14.8600 18.1400	17:00 17:00 17:00 17:00	70 4372 122 300	16,4800 16,4800 16,4800 16,4800	4 8 7 2	254 3739 606 1016	16.4400 16.4200 16.4000 16.3800	16.5200 16.5600 16.6000 16.6600	100 30 2351 86	1 1 3 1
MOSTALZAB	6,6800	17:00	2	6.68	-0.15 %	12	6.6600	6.6800	762	35	230	[+]
MSZ	6.61 6.68	6.0200 7.3400	16:48 16:44 16:39 16:39	40 10 2 498	6,6800 6,6800 6,6600 6,6600	1 1 2 1	100 100 613 1661	6.6500 6.6300 6.6200 6.6100	6.6900 6.7000 6.7500 6.7600	320 2320 330 7000	1 2 1 2
PCCROKITA	62,7000	17:00	60	62.80	-0.16 %	219	62.7000	62.9000	5	6	365	[+]
PCR	62.40 63.00	56.6000 69.0000	17:00 16:40 16:40 16:40	5 10 50 19	62,7000 62,7000 62,7000 62,7000	4 12 7 3	456 1242 614 280	62.6000 62.5000 62.4000 62.3000	63.0000 63.1000 63.2000 63.3000	1888 5 720 119	6 1 7 4
ARTIFEX	12,8000	16:48	7	13.00	-0.16 %	187	12.7200	12.8000	184	7	87	[+]
ART	12.56 13.00	11.7000 14.3000	16:48 16:48 16:48 16:17	463 10 20 45	12,8000 12,7800 12,7800 12,7000	1 1 1 1	75 593 180 100	12.7000 12.6600 12.6200 12.6000	12.9800 13.0000 13.1000 13.1600	339 310 600 1462	1 2 1 1
NEWAG	98,6000	17:00	13	98.60	-0.20 %	30	98.4000	98.6000	253	12	1 231	[+]
NWG	97.90 100.00	88.8000 108.4000	17:00 17:00 17:00 17:00	1 204 3 22	98,6000 98,6000 98,6000 98,6000	1 1 8 4	120 39 553 139	98.2000 98.1000 98.0000 97.9000	99.1000 99.2000 99.3000 99.4000	76 165 123 47	1 3 2 1
HANDLOWY	102,0000	17:00	6	102.20	-0.20 %	6	101.8000	102.0000	282	21	2 132	[+]
BHW	101.40 103.00	92.0000 112.4000	17:00 17:00 17:00 17:00	3 3 28 28	102,0000 102,0000 102,0000 102,0000	1 4 10 19	16 1322 691 6509	101.6000 101.4000 101.2000 101.0000	102.2000 102.4000 102.6000 102.8000	199 1030 135 60	3 3 2 3
KGHM	244,5000	17:04	500	247.00	-0.20 %	61	244.4000	244.5000	11512	713	176 370	[+]
KGH	244.20 249.80	222.3000 271.7000	17:03 17:03 17:02 17:02	50 2 67 100	244,5000 244,5000 244,5000 244,5000	4 5 4 22	1217 1054 3915 2808	244.3000 244.2000 244.1000 244.0000	244.8000 244.9000 245.0000 245.1000	8648 2637 4319 551	3 2 3 2
PKOBP	81,2000	17:02	172	82.00	-0.22 %	288	81.2000	81.2200	331	2 444	200 273	[+]
PKO	81.10 82.78	73.8000 90.2000	17:01 17:00 17:00 17:00	500 936 413 320	81,2000 81,2000 81,2000 81,2000	2 1 3 1	3884 900 15284 899	81.1800 81.1600 81.1400 81.1200	81.2400 81.2600 81.2800 81.3000	3813 11333 1092 300	2 2 2 1
AMBRA	17,1600	17:00	128	17.20	-0.23 %	2028	17.1600	17.1800	324	13	221	[+]
AMB	17.00 17.26	15.4800 18.9200	17:00 16:49 16:37 16:37	1 85 25 2	17,1600 17,1600 17,1800 17,1800	1 4 4 1	1 307 29 12	17.0400 17.0200 17.0000 16.9800	17.2000 17.2200 17.2600 17.2800	228 316 406 16	2 3 4 1
ORANGEPL	9,9060	17:00	33	9.94	-0.24 %	826	9.9020	9.9220	879	526	5 223	[+]
OPL	9.85 10.00	8.9480 10.9350	17:00 17:00 17:00 17:00	168 40 81 12	9,9060 9,9060 9,9060 9,9060	1 2 1 1	3 6724 169 200	9.8980 9.8960 9.8900 9.8600	9.9320 9.9380 9.9480 9.9500	1896 331 1619 3120	2 2 2 2
XTPL	80,0000	17:01	75	79.00	-0.25 %	57	79.0000	80.0000	70	2	127	[+]
XTP	78.30 81.00	71.1000 86.9000	17:00 17:00 17:00 16:48	5 4 10 10	80,0000 80,0000 80,0000 79,1000	1 2 2 2	77 210 2 42	78.3000 78.2000 78.0000 77.8000	80.1000 80.7000 80.8000 81.0000	115 126 30 748	1 1 1 6
DECORA	75,8000	17:02	8	76.00	-0.26 %	114	75.8000	76.0000	31	1	47	[+]
DCR	74.40 76.60	68.4000 83.6000	16:20 16:20 16:20 16:20	7 3 1 5	75,8000 75,6000 74,4000 75,0000	5 2 2 2	53 11 76 51	74.4000 74.2000 74.0000 73.8000	76.2000 76.4000 76.6000 76.8000	66 71 203 385	7 2 4 3
MEXPOLSKA	3,5000	17:00	2	3.40	-0.28 %	2003	3.4200	3.5000	288	0	0	[+]
MEX	3.40 3.51	3.0600 3.7400	10:08 09:00 17:00 16:01	2 3 2 2997	3,5100 3,4000 3,5100 3,4300	1 1 1 1	1300 4 30 6	3.4000 3.3800 3.3700 3.3600	3.5100 3.5300 3.5500 3.6300	39 1000 2500 64	1 1 1 1
ESOTIQ	33,4000	16:46	1	33.40	-0.30 %	416	32.8000	33.4000	4	6	200	[+]
EAH	32.70 34.30	30.1000 36.7000	16:33 16:33 16:33 16:33	11 29 25 6	33,0000 33,0000 33,0000 33,1000	4 2 3 2	248 16 188 148	32.7000 32.5000 32.3000 32.2000	33.5000 33.6000 33.7000 33.8000	345 20 118 50	3 1 3 1
INC SA	1,5400	16:47	10	1.54	-0.32 %	2051	1.5000	1.5400	396	7	11	[+]
INC	1.50 1.54	1.3900 1.6900	16:33 16:33 16:20 15:00	49 463 10 1000	1,5000 1,5000 1,5400 1,5000	2 1 1 1	2800 500 5000 7	1.4900 1.4800 1.4700 1.4500	1.5450 1.5500 1.5700 1.5800	743 3300 2280 11360	1 2 1 3
GPW	63,1000	17:00	1	63.00	-0.32 %	760	63.1000	63.5000	342	15	929	[+]
GPW	63.00 63.85	56.7000 69.3000	17:00 17:00 17:00 17:00	5 6 12 73	63,1000 63,1000 63,1000 63,1000	1 10 1 5	1 180 1 12	63.0500 63.0000 62.9500 62.9000	63.5500 63.7000 63.7500 63.8000	119 465 214 18	2 1 2 1
UNICREDIT	289,0000	16:14	34	290.00	-0.33 %	0	0.0000	298.0000	10	1	307	[+]
UCG	289.00 290.50	261.0000 319.0000	16:14 13:31 13:30 13:29	10 100 200 199	289,1000 290,0000 290,0000 290,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	299.0000 300.0000 303.0000 0.0000	5 10 3 0	1 1 1 0
GRUPAAZOTY	17,7100	17:00	517	17.90	-0.34 %	1811	17.7100	17.7200	105	183	3 267	[+]
ATT	17.59 18.13	16.1100 19.6900	17:00 17:00 17:00 17:00	194 200 106 3	17,7100 17,7100 17,7100 17,7100	3 1 2 2	732 7 182 1515	17.7000 17.6900 17.6100 17.6000	17.7300 17.7500 17.7600 17.7900	8 68 8 8	2 2 2 2
SPYROSOFT	568,0000	16:40	3	570.00	-0.35 %	39	568.0000	570.0000	21	0	54	[+]
SPR	564.00 580.00	514.0000 626.0000	16:36 16:34 16:22 16:22	12 5 13 1	568,0000 568,0000 564,0000 566,0000	1 1 2 4	6 1 56 21	566.0000 564.0000 562.0000 560.0000	572.0000 576.0000 580.0000 582.0000	5 1 74 73	1 1 4 5
UNIBEP	13,9000	17:00	2	13.45	-0.36 %	50	13.7000	13.9000	2514	15	200	[+]
UNI	13.45 13.95	12.1500 14.7500	16:43 16:43 16:18 16:14	20 50 60 140	13,9000 13,8500 13,8000 13,8000	3 2 2 2	372 51 716 750	13.6000 13.5000 13.4500 13.4000	13.9500 14.0000 14.0500 14.1000	548 8812 311 2700	3 16 2 5
FEERUM	13,0000	11:34	1	12.60	-0.38 %	10	12.1500	12.9000	339	0	6	[+]
FEE	12.60 13.00	11.3500 13.8500	11:34 11:34 11:34 11:34	20 11 11 11	12,6000 12,6000 12,6000 12,6000	1 2 1 1	20 365 252 1	12.1000 12.0000 11.9000 11.8000	13.0000 13.0500 13.1000 13.2500	250 263 1856 299	1 2 2 1
PEKAO	206,2000	17:01	528	207.00	-0.39 %	244	206.2000	206.3000	860	595	123 221	[+]
PEO	205.60 209.80	186.3000 227.7000	17:01 17:00 17:00 17:00	170 827 660 1274	206,2000 206,2000 206,2000 206,2000	3 2 2 2	136 498 779 1029	206.1000 206.0000 205.9000 205.8000	206.4000 206.5000 206.6000 206.7000	1810 5054 1939 4771	3 5 3 3
PGFGROUP	0,5040	15:39	1	0.51	-0.40 %	2620	0.4900	0.5040	1998	1	1	[+]
PGV	0.49 0.51	0.4560 0.5560	13:57 13:26 09:00 09:00	1298 1 2 2	0,4860 0,5040 0,5060 0,5060	1 1 1 1	35 388 3000 1331	0.4860 0.4820 0.4760 0.4740	0.5060 0.5080 0.5100 0.5180	1001 2200 827 3740	1 1 1 1
ECHO	4,9700	17:00	1014	5.04	-0.40 %	404	4.9600	4.9700	2012	45	226	[+]
ECH	4.93 5.06	4.5400 5.5400	17:00 17:00 16:49 16:49	186 105 36 140	4,9700 4,9700 4,9600 4,9600	1 1 1 1	400 295 49 796	4.9500 4.9400 4.9300 4.9100	4.9800 5.0000 5.0200 5.0600	158 2392 1214 1401	1 5 1 3
PULAWY	50,2000	16:33	10	50.60	-0.40 %	143	49.6000	50.2000	250	2	105	[+]
ZAP	49.60 50.80	45.6000 55.6000	16:32 16:17 13:57 13:57	1654 50 7 1	50,0000 50,2000 49,6000 49,7000	2 1 1 1	235 26 4 60	49.5000 49.4000 49.3000 49.1000	50.6000 50.8000 51.0000 51.8000	594 610 484 50	3 3 3 1
MAXCOM	4,6800	17:00	2	4.70	-0.43 %	3	4.5900	4.6800	351	3	15	[+]
MXC	4.59 4.70	4.2300 5.1600	16:28 15:04 15:04 15:04	3 3 3 9	4,6700 4,7000 4,6900 4,6700	2 2 1 1	660 6 220 20	4.5700 4.5600 4.5500 4.5100	4.7000 4.7100 4.7300 4.7500	13600 3 1 372	5 1 1 1
ZEPAK	17,3400	17:00	20	17.50	-0.46 %	100	17.2800	17.3400	67	10	182	[+]
ZEP	17.28 17.60	15.7600 19.2400	17:00 17:00 17:00 17:00	8 10 6 4	17,3400 17,3400 17,3400 17,3400	2 1 1 3	11 4 100 199	17.2600 17.2400 17.2200 17.2000	17.3600 17.4000 17.4200 17.4800	443 768 145 10	2 1 1 1
LUBAWA	8,5800	17:00	5	8.67	-0.46 %	123	8.5750	8.5800	2641	475	4 081	[+]
LBW	8.46 8.72	7.8000 9.5300	17:00 17:00 17:00 17:00	5 49 951 5	8,5800 8,5800 8,5800 8,5800	2 2 2 2	10 145 92 10	8.5650 8.5600 8.5450 8.5400	8.6000 8.6100 8.6200 8.6300	5178 40 1077 550	2 2 6 2
OPONEOPL	86,8000	17:00	7	88.00	-0.46 %	83	86.0000	86.8000	180	5	419	[+]
OPN	84.80 88.20	79.2000 96.8000	17:00 17:00 17:00 16:49	4 4 2 9	86,8000 86,8000 86,8000 87,0000	1 3 2 4	5 62 112 215	85.8000 85.6000 85.2000 85.0000	87.0000 87.4000 87.6000 87.8000	206 200 60 178	1 1 1 4
ASSECOBS	85,6000	17:00	2	85.20	-0.47 %	6	85.0000	85.6000	72	2	182	[+]
ABS	84.00 86.00	76.8000 93.6000	16:39 16:39 16:13 16:13	49 11 1 1	85,0000 85,2000 85,0000 85,2000	2 3 3 1	102 56 31 300	84.6000 84.4000 84.2000 84.0000	85.8000 86.0000 86.2000 86.4000	286 193 15 92	1 3 1 2
DRAGOENT	21,4000	17:00	42	21.50	-0.47 %	2	21.3000	21.4000	21	0	11	[+]
DGE	21.40 23.10	19.3500 23.6000	17:00 17:00 16:14 14:34	32 8 45 2	21,4000 21,4000 21,6000 22,6000	1 1 2 4	1 1 527 11	21.2000 20.9000 20.8000 20.7000	23.0000 23.1000 23.2000 23.3000	65 240 11 68	1 2 1 2
KINOPOL	20,4000	17:00	2	20.50	-0.49 %	985	20.2000	20.4000	588	6	115	[+]
KPL	20.10 20.50	18.4500 22.5000	16:41 16:41 16:40 16:40	4 196 145 147	20,2000 20,2000 20,2000 20,2000	3 1 2 2	787 500 1500 210	20.0000 19.9000 19.8000 19.7000	20.5000 20.6000 20.7000 20.8000	1351 1868 2132 1200	6 10 4 2
ACTION	30,5500	17:00	1	30.70	-0.49 %	20	30.4500	30.5500	359	6	176	[+]
ACT	30.45 30.75	27.6500 33.7500	16:46 16:20 16:19 16:19	2 1 4 1	30,5500 30,5500 30,4500 30,5000	1 1 1 3	20 20 20 52	30.4000 30.3500 30.3000 30.2500	30.6000 30.6500 30.7000 30.7500	120 1020 307 20	2 3 3 2
BIOTON	3,9800	17:00	5	4.00	-0.50 %	414	3.9500	3.9800	505	23	89	[+]
BIO	3.94 4.01	3.6000 4.4000	17:00 17:00 16:40 16:40	90 910 223 12	3,9800 3,9800 3,9400 3,9400	1 4 4 4	11 1535 22 765	3.9400 3.9300 3.9200 3.9100	3.9900 4.0000 4.0100 4.0200	1852 2225 5164 500	6 4 3 1
DEKPOL	78,2000	17:00	5	78.60	-0.51 %	2	77.4000	78.2000	45	2	179	[+]
DEK	76.80 78.60	70.8000 86.4000	17:00 17:00 16:05 15:55	30 5 4 71	78,2000 78,2000 77,4000 77,4000	1 2 2 4	25 33 69 40	77.2000 77.0000 76.8000 76.6000	78.6000 80.0000 80.4000 80.6000	613 597 28 55	2 1 1 1
POLICE	7,7000	15:44	2	7.66	-0.52 %	2607	7.6400	7.7000	16864	4	29	[+]
PCE	7.60 7.90	6.9000 8.4200	15:16 14:46 13:58 13:57	500 64 250 300	7,7000 7,6400 7,6200 7,6200	1 2 1 6	5 484 890 5780	7.6200 7.6000 7.5600 7.5000	7.8000 7.8800 7.9000 7.9800	1022 500 842 568	2 1 5 2
TRANSPOL	3,8500	15:11	1	3.87	-0.52 %	300	3.8200	3.8500	1238	0	0	[+]
TRN	3.85 3.87	3.4900 4.2500	09:00 09:00 15:44 15:44	4 6 9 6	3,8700 3,8700 3,8500 3,8400	1 1 2 1	100 10 6650 10	3.8000 3.7400 3.7300 3.7200	3.8600 3.8700 3.9000 3.9100	1000 2984 10 1000	1 2 1 1
ONESANO	0,7540	15:30	20	0.76	-0.53 %	284	0.7280	0.7540	3830	64	47	[+]
ONO	0.72 0.80	0.6840 0.8320	15:26 15:26 15:25 15:18	50 50 50 166	0,7540 0,7540 0,7540 0,7280	1 1 2 1	1000 390 2700 3000	0.7240 0.7220 0.7200 0.7180	0.7600 0.7660 0.7780 0.7800	25523 6347 400 500	1 2 1 1
RAINBOW	142,0000	17:01	283	142.70	-0.56 %	81	141.7000	142.0000	6447	74	10 573	[+]
RBW	141.30 143.00	128.5000 156.9000	17:00 17:00 17:00 17:00	717 283 13 694	142,0000 142,0000 142,0000 142,0000	4 3 4 2	698 16 54 91	141.4000 141.3000 141.2000 141.1000	142.2000 142.3000 142.4000 142.5000	288 75 6 20	4 1 2 1
LENTEX	6,8800	16:48	3	6.90	-0.58 %	44	6.9000	6.9400	207	2	13	[+]
LTX	6.84 6.96	6.2200 7.5800	16:48 16:23 16:23 16:15	3 10 140 3	6,8800 6,9400 6,8400 6,8400	2 2 2 3	502 600 503 59	6.8400 6.8200 6.7600 6.7400	6.9600 7.0000 7.0200 7.1000	319 642 1126 100	1 3 2 1
PLAYWAY	239,5000	17:03	24	241.00	-0.62 %	40	238.5000	239.5000	41	4	1 048	[+]
PLW	236.50 242.00	217.0000 265.0000	17:00 17:00 17:00 16:49	2 3 1 5	239,5000 239,5000 239,5000 239,5000	7 4 11 5	99 60 256 66	238.0000 237.5000 237.0000 236.5000	240.0000 241.0000 241.5000 242.0000	5 125 26 42	1 3 3 2
MILLENNIUM	15,9000	17:00	422	16.00	-0.62 %	734	15.8900	15.9000	243	1 115	17 692	[+]
MIL	15.62 16.09	14.4000 17.6000	17:00 17:00 17:00 17:00	382 203 197 601	15,9000 15,9000 15,9000 15,9000	2 2 2 2	1988 471 600 2169	15.8800 15.8700 15.8600 15.8500	15.9400 15.9500 15.9700 15.9900	10759 3234 4767 13473	1 1 1 4
SANTANDER	41,2000	16:29	35	41.47	-0.64 %	25	40.0000	41.2000	1	1	59	[+]
SAN	41.20 41.84	37.3250 45.6150	16:14 16:14 14:38 14:02	124 299 860 50	41,4650 41,4750 41,6200 41,6200	1 1 2 1	25 214 160 53	39.1200 39.0000 37.0000 36.0000	41.8000 42.0000 42.3000 43.5000	1000 41 31 32	1 1 1 1
AIGAMES	0,9180	17:00	11	0.92	-0.65 %	330	0.9060	0.9180	2043	0	0	[+]
ALG	0.90 0.92	0.8320 1.0150	09:27 09:27 09:27 09:00	88 100 12 48	0,9020 0,9020 0,9020 0,9240	2 2 1 2	1700 2786 12 1141	0.9020 0.9000 0.8900 0.8820	0.9240 0.9280 0.9300 0.9340	784 869 11387 1585	2 4 2 1
SYNTHAVERSE	3,8000	17:00	45	3.83	-0.65 %	3055	3.7900	3.8000	3035	94	356	[+]
SVE	3.79 3.84	3.4500 4.2100	16:48 16:45 16:45 16:45	110 3 3 3	3,8000 3,7900 3,7900 3,7900	5 5 1 4	1032 2257 3 1703	3.7850 3.7800 3.7750 3.7700	3.8100 3.8150 3.8200 3.8250	565 263 1502 1350	2 1 2 3
BOGDANKA	18,1600	17:01	60	18.24	-0.66 %	500	18.1400	18.1600	690	34	620	[+]
LWB	18.12 18.28	16.4200 20.0500	17:00 17:00 17:00 17:00	147 3 154 46	18,1600 18,1600 18,1600 18,1600	7 9 1 4	15336 1275 400 111	18.1200 18.1000 18.0800 18.0600	18.1800 18.2000 18.2400 18.2600	246 502 90 68	1 3 1 2
WIRTUALNA	59,8000	17:00	12	60.40	-0.66 %	114	59.8000	59.9000	5	38	2 266	[+]
WPL	59.70 60.60	54.4000 66.4000	17:00 17:00 17:00 16:49	8 17 16 20	59,8000 59,8000 59,8000 59,8000	2 5 10 2	11 146 3218 337	59.7000 59.6000 59.5000 59.4000	60.0000 60.1000 60.2000 60.3000	212 199 793 352	2 1 4 1
NTTSYSTEM	8,8600	15:38	204	8.92	-0.67 %	564	8.8600	8.9000	496	2	16	[+]
NTT	8.86 8.92	8.0400 9.8000	15:35 13:30 11:43 11:43	100 2 70 210	8,8600 8,8600 8,8600 8,8600	2 2 1 3	177 61 150 542	8.8400 8.7800 8.7400 8.7200	8.9200 8.9400 9.0000 9.0800	295 530 200 180	1 2 2 1
QNATECHNO	27,9000	15:21	20	29.20	-0.71 %	50	27.2000	28.9000	28	1	31	[+]
QNA	27.60 29.20	26.3000 32.1000	13:15 12:57 11:52 11:48	35 10 130 220	27,9000 27,6000 27,6000 27,8000	2 2 1 1	490 455 100 7	27.1000 27.0000 26.3000 26.2000	29.0000 29.1000 29.2000 29.3000	100 25 62 23	1 1 2 1
GETIN	0,5460	17:00	32	0.55	-0.73 %	1158	0.5460	0.5500	57682	438	241	[+]
GTN	0.55 0.56	0.4950 0.6050	16:44 16:44 16:44 16:33	23 650 2350 142295	0,5500 0,5460 0,5460 0,5500	1 2 5 11	520 3910 14955 116908	0.5450 0.5430 0.5420 0.5400	0.5550 0.5560 0.5570 0.5580	1450 14189 2200 2400	1 2 2 3
MURAPOL	40,2000	17:00	41	40.60	-0.74 %	606	40.2000	40.4000	584	25	1 030	[+]
MUR	40.00 40.60	36.5500 44.6500	17:00 17:00 17:00 17:00	229 39 8 101	40,2000 40,2000 40,2000 40,2000	1 2 3 9	125 470 101 1304	40.1500 40.1000 40.0500 40.0000	40.4500 40.5000 40.5500 40.6000	390 390 100 511	2 2 1 1
SHOPER	53,0000	17:00	323	53.60	-0.75 %	308	52.4000	53.0000	1058	89	4 673	[+]
SHO	52.40 55.00	48.3000 58.8000	17:00 17:00 17:00 16:49	17 35 25 192	53,0000 53,0000 53,0000 52,4000	4 3 2 1	581 395 106 70	52.2000 52.0000 51.8000 51.6000	53.2000 53.4000 54.0000 54.4000	345 347 215 197	1 2 2 2
ERBUD	26,5000	17:00	148	26.60	-0.75 %	125	26.2500	26.5000	277	19	505	[+]
ERB	26.00 26.60	23.9500 29.2500	17:00 17:00 16:49 16:46	52 100 117 83	26,5000 26,5000 26,4000 26,5000	5 4 2 5	506 46 47 72	26.2000 26.1500 26.1000 26.0500	26.5500 26.6000 26.7000 26.7500	10 162 100 195	1 2 1 2
STALPROFI	7,8800	14:59	97	7.94	-0.76 %	112	7.8800	7.9400	300	5	37	[+]
STF	7.88 7.96	7.1600 8.7200	14:59 14:59 14:54 14:44	100 4 126 4	7,8800 7,8800 7,9000 7,9600	5 4 2 3	286 5005 355 338	7.8600 7.8400 7.8200 7.8000	7.9600 7.9800 8.0000 8.0200	1032 1421 620 434	4 3 3 2
POLWAX	1,2600	16:48	220	1.28	-0.79 %	5101	1.2600	1.2800	2517	14	17	[+]
PWX	1.26 1.28	1.1500 1.4000	16:48 16:48 16:48 16:48	1500 170 100 10	1,2650 1,2650 1,2700 1,2750	4 3 1 2	9034 2610 2500 2350	1.2500 1.2400 1.2300 1.2200	1.2850 1.2900 1.3000 1.3050	1204 1582 7468 2703	1 1 7 1
FABRITY	24,8000	14:34	53	25.00	-0.80 %	110	24.7000	24.8000	138	1	13	[+]
FAB	24.70 25.00	22.5000 27.5000	14:27 14:06 13:06 13:06	2 1 20 100	24,8000 24,8000 24,7000 24,7000	4 1 1 1	210 200 111 20	24.6000 24.5000 24.4000 24.3000	24.9000 25.0000 25.3000 25.5000	173 424 111 111	2 4 1 1
STALPROD	238,0000	16:21	12	240.00	-0.83 %	199	238.0000	239.0000	216	1	309	[+]
STP	235.00 240.00	216.0000 264.0000	15:04 13:31 12:51 12:38	400 10 92 5	239,0000 239,0000 238,0000 238,0000	2 7 11 4	41 230 170 43	237.0000 236.0000 235.0000 234.0000	240.0000 241.0000 242.0000 243.0000	521 50 95 347	2 2 6 2
PKNORLEN	93,6000	17:03	1851	94.67	-0.83 %	20762	93.6000	93.6100	285	2 005	187 432	[+]
PKN	92.73 94.70	85.2100 104.1200	17:01 17:01 17:00 17:00	2756 51 11 25000	93,6000 93,6000 93,6000 93,6000	1 1 1 3	5 251 2539 6130	93.5800 93.5500 93.5200 93.5000	93.6400 93.6500 93.6700 93.6900	5774 1130 614 1300	3 2 2 3
DIAG	167,6000	17:00	2	170.00	-0.83 %	23	167.6000	167.8500	14	35	5 820	[+]
DIA	166.60 170.70	153.0000 187.0000	17:00 17:00 17:00 17:00	8 2 33 44	167,6000 167,6000 167,6000 167,6000	2 2 2 3	46 4 19 24	167.5000 167.4500 167.3500 167.2000	167.9000 168.0000 168.2000 168.2500	372 104 30 4	1 3 1 2
VINDEXUS	11,9000	17:00	1	12.00	-0.83 %	1093	11.9000	12.0000	1553	10	125	[+]
VIN	11.90 12.20	10.8000 13.2000	17:00 16:36 16:27 16:27	3 50 211 10	11,9000 11,9000 11,9500 11,9500	3 2 1 5	431 536 311 1788	11.8500 11.8000 11.7500 11.7000	12.1000 12.1500 12.2000 12.2500	211 211 641 211	1 1 2 1
FON	0,2340	17:00	258	0.24	-0.85 %	0	0.0000	0.0000	0	97	22	[+]
FON	0.22 0.24	0.2130 0.2590	16:28 16:10 13:57 12:50	9333 5000 1000 6500	0,2300 0,2290 0,2220 0,2220	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
INGBSK	335,5000	17:00	12	340.00	-0.89 %	51	335.0000	335.5000	152	27	9 171	[+]
ING	333.00 341.00	306.0000 374.0000	17:00 17:00 17:00 17:00	8 15 14 13	335,5000 335,5000 335,5000 335,5000	2 3 2 5	2 54 2 67	334.5000 334.0000 333.5000 333.0000	336.0000 336.5000 337.0000 337.5000	443 132 155 182	4 3 2 3
MANGATA	64,8000	16:37	22	65.80	-0.92 %	1	64.8000	65.4000	129	1	47	[+]
MGT	63.40 67.00	59.4000 72.2000	14:53 14:45 14:45 14:07	50 1 1 38	64,8000 64,8000 64,8000 64,8000	1 1 3 1	1 10 42 25	63.6000 63.4000 63.2000 63.0000	65.6000 66.0000 66.4000 66.6000	25 68 108 25	1 1 2 2
MARVIPOL	8,4800	16:46	216	8.52	-0.93 %	21	8.4800	8.5000	699	4	32	[+]
MVP	8.48 8.56	7.6800 9.3600	16:12 16:03 14:13 14:13	300 400 458 12	8,4800 8,4800 8,4800 8,4800	1 2 1 2	135 140 130 751	8.4600 8.4400 8.4200 8.4000	8.5400 8.5600 8.5800 8.6000	1898 18736 50 203	2 1 1 1
KRKA	840,0000	16:21	11	850.00	-0.94 %	3	838.0000	844.0000	89	0	88	[+]
KRK	840.00 850.00	766.0000 934.0000	16:13 16:13 16:13 15:39	14 4 1 6	840,0000 840,0000 844,0000 840,0000	2 1 1 1	3 1 2 2	830.0000 826.0000 820.0000 776.0000	846.0000 848.0000 860.0000 866.0000	2 2 2 15	1 1 1 2
DOMDEV	260,0000	17:00	1	262.00	-0.95 %	19	260.0000	262.0000	46	6	1 507	[+]
DOM	259.50 263.50	236.0000 288.0000	17:00 17:00 17:00 17:00	3 3 8 4	260,0000 260,0000 260,0000 260,0000	2 3 2 9	186 31 30 205	259.5000 259.0000 258.5000 258.0000	263.0000 263.5000 264.0000 265.0000	27 52 25 63	1 1 1 3
ZUE	10,3500	17:00	4	10.50	-0.96 %	320	10.3500	10.5500	123	16	167	[+]
ZUE	10.30 10.80	9.4600 11.5500	16:47 16:47 16:44 16:44	4 26 25 73	10,6000 10,5500 10,3000 10,3000	3 4 5 1	1054 4335 2785 95	10.3000 10.2500 10.2000 10.1500	10.6000 10.8000 10.8500 10.9000	443 835 2080 2005	2 2 4 6
CAPITEA	0,3565	17:00	3220	0.36	-0.97 %	1780	0.3565	0.3600	5018	126	45	[+]
CAP	0.36 0.36	0.3240 0.3960	17:00 16:43 16:05 16:00	280 1000 2107 6549	0,3565 0,3585 0,3585 0,3585	3 1 1 1	13494 5000 1020 1500	0.3560 0.3550 0.3535 0.3525	0.3605 0.3610 0.3620 0.3635	15013 13000 4781 2483	2 1 1 1
DEVELIA	8,2000	17:01	1132	8.23	-0.97 %	2165	8.2000	8.2400	121	82	679	[+]
DVL	8.16 8.40	7.4100 9.0500	17:00 17:00 17:00 17:00	1 117 3 50	8,2000 8,2000 8,2000 8,2000	1 3 1 2	222 5788 250 1200	8.1900 8.1500 8.1100 8.1000	8.2900 8.3000 8.3100 8.3200	273 9690 596 3612	1 1 1 2
SCPFL	143,6000	17:00	9	145.40	-0.97 %	167	143.6000	143.8000	100	5	735	[+]
SCP	143.20 145.40	131.0000 159.8000	17:00 17:00 17:00 17:00	8 2 88 11	143,6000 143,6000 143,6000 143,6000	1 5 10 2	510 139 217 51	143.4000 143.2000 143.0000 142.8000	144.8000 145.0000 145.2000 145.4000	83 139 66 10	3 2 2 1
BBIDEVNFI	5,0000	16:12	123	4.98	-0.99 %	847	5.0000	5.0500	3886	1	3	[+]
BBD	4.98 5.00	4.5000 5.4500	09:21 09:11 17:00 17:00	350 190 649 1	4,9800 4,9800 5,0500 5,0500	1 2 2 4	95 821 208 1144	4.9800 4.9000 4.8600 4.8400	5.1500 5.2000 5.2500 5.3000	341 300 1 510	3 1 1 2
PHARMENA	2,9700	15:47	450	2.96	-1.00 %	564	2.9500	2.9700	576	11	34	[+]
PHR	2.95 3.01	2.6700 3.2500	15:17 15:12 14:49 13:32	600 2400 100 5	2,9600 2,9700 2,9800 2,9900	1 1 1 1	100 777 350 800	2.9400 2.9300 2.9200 2.9100	2.9800 2.9900 3.0000 3.0300	1100 5190 793 770	2 1 1 2
DADELO	59,4000	16:49	1	60.20	-1.00 %	97	59.0000	59.8000	70	3	179	[+]
DAD	58.40 61.80	54.2000 66.2000	16:48 16:43 16:35 16:34	16 1 14 8	59,0000 59,4000 59,0000 59,0000	1 1 3 5	20 23 162 309	58.6000 58.4000 58.2000 58.0000	60.0000 60.2000 60.4000 60.6000	187 60 110 106	3 1 2 1
MUZA	7,9200	14:07	92	7.92	-1.00 %	238	7.9200	8.0000	1300	1	7	[+]
MZA	7.92 7.92	7.1400 8.7000	13:01 12:34 10:57 10:41	170 2 178 322	7,9200 7,9200 7,9200 7,9200	1 1 1 1	950 2 80 8	7.9000 7.8000 7.3000 7.0000	8.2800 9.0000 9.9000 11.2000	906 1656 111 200	1 1 1 1
AMREST	13,8800	17:00	289	14.00	-1.00 %	23	13.8600	13.9400	4000	48	665	[+]
EAT	13.88 14.12	12.6000 15.4000	17:00 17:00 17:00 17:00	289 2 30 34	13,8800 13,8800 13,8800 13,8800	2 1 2 1	300 802 301 30	13.8400 13.8200 13.8000 13.7800	13.9800 14.0000 14.0400 14.0800	1149 479 7 1150	2 3 3 2
ZABKA	22,0200	17:04	1	22.30	-1.03 %	19	22.0200	22.0600	41	4 685	103 315	[+]
ZAB	21.96 22.31	20.0700 24.5300	17:04 17:04 17:04 17:04	945 950 1500 2605	22,0200 22,0200 22,0200 22,0200	4 14 3 7	1170 11287 15499 17096	22.0100 22.0000 21.9900 21.9800	22.0700 22.0800 22.0900 22.1000	2072 1487 187 3375	1 3 3 4
HARPER	5,7000	16:45	97	5.70	-1.04 %	43	5.6800	5.7200	578	1	7	[+]
HRP	5.70 5.80	5.1400 6.2600	13:52 13:02 12:26 12:26	10 38 92 302	5,7400 5,7400 5,7000 5,7000	1 1 1 1	567 500 660 36	5.6400 5.5600 5.5400 5.5000	5.7400 5.7600 5.7800 5.8000	240 274 300 859	1 1 1 1
UNIMOT	131,2000	16:26	30	132.80	-1.06 %	24	131.0000	131.2000	262	2	202	[+]
UNT	130.00 132.80	119.6000 146.0000	16:26 16:24 16:19 16:13	5 1 1 1	131,2000 130,2000 131,2000 131,2000	1 1 2 3	9 5 34 126	130.8000 130.4000 130.2000 130.0000	131.4000 132.0000 132.6000 132.8000	12 268 1 33	1 2 1 2
POLENERGIA	56,0000	17:00	5	57.00	-1.06 %	231	56.0000	57.0000	183	6	332	[+]
PEP	56.00 57.40	51.4000 62.6000	16:22 16:22 16:21 16:21	5 5 76 69	56,8000 56,8000 56,8000 56,8000	2 4 7 3	58 286 293 582	55.8000 55.6000 55.2000 55.0000	57.2000 57.4000 57.6000 57.8000	78 400 985 14	2 1 5 2
ENELMED	18,2000	17:00	2	18.40	-1.09 %	149	17.4000	18.2000	77	0	0	[+]
ENE	18.20 18.40	16.6000 20.2000	13:29 13:02 09:00 09:00	2 7 2 1	18,2000 18,2000 18,4000 18,4000	1 1 0 0	4 215 0 0	17.2000 16.5000 0.0000 0.0000	18.4000 18.5000 18.6000 18.8000	43 100 72 35	1 1 1 1
ARCHICOM	44,0000	17:00	115	44.50	-1.12 %	952	44.0000	44.5000	309	1	43	[+]
ARH	43.60 44.50	40.1000 48.9000	16:43 16:38 16:38 16:26	80 30 35 5	44,0000 43,6000 43,7000 44,0000	1 1 1 3	64 6 5 140	43.6000 43.5000 43.3000 43.2000	44.8000 45.0000 45.5000 45.6000	100 27 36 156	1 1 2 1
LENA	2,6500	15:41	1	2.68	-1.12 %	1306	2.6400	2.6500	1872	9	23	[+]
LEN	2.64 2.68	2.4200 2.9400	15:41 15:09 15:01 14:30	1088 188 1000 22	2,6500 2,6700 2,6400 2,6600	1 2 3 7	992 625 2004 5521	2.6300 2.6200 2.6100 2.6000	2.6700 2.6800 2.6900 2.7000	500 2950 2000 1558	1 3 1 2
MOL	32,3000	16:32	1	32.70	-1.16 %	66	32.3000	32.4200	16	0	4	[+]
MOL	32.18 32.78	29.4400 35.9600	16:15 15:29 15:29 15:29	1 1 1 1	32,4200 32,3000 32,3400 32,3600	1 1 1 1	2 15 12 2	32.2200 32.2000 32.1800 32.1400	32.5000 32.7000 32.7600 32.8800	62 6 60 3	1 1 1 1
KETY	928,5000	17:02	2	945.00	-1.17 %	76	928.0000	928.5000	43	13	12 535	[+]
KTY	927.50 945.50	850.5000 1039.0000	17:00 17:00 17:00 17:00	3 20 4 8	928,5000 928,5000 928,5000 928,5000	3 4 3 4	25 10 3 8	927.5000 927.0000 926.5000 926.0000	929.5000 930.0000 930.5000 931.0000	19 50 1 2	1 1 1 1
POLTREG	25,2000	17:00	84	25.00	-1.18 %	39	25.1000	25.3000	98	6	149	[+]
PTG	24.00 26.00	22.5000 27.5000	16:06 16:05 16:05 15:59	19 30 66 2	25,1000 25,1000 25,1000 25,1000	2 1 2 1	295 13 125 100	25.0000 24.9000 24.6000 24.4000	25.8000 25.9000 26.0000 26.2000	16 86 158 46	1 1 1 1
CREOTECH	375,5000	17:00	1	380.00	-1.18 %	2	375.5000	376.5000	8	5	2 026	[+]
CRI	372.00 384.00	342.0000 418.0000	17:00 17:00 17:00 17:00	7 6 4 4	375,5000 375,5000 375,5000 375,5000	1 2 1 2	2 79 13 51	375.0000 374.0000 373.0000 372.5000	377.0000 378.0000 379.5000 380.0000	39 30 20 50	1 1 2 1
GRENEVIA	3,1500	17:00	2	3.22	-1.25 %	1092	3.1400	3.1500	5000	30	94	[+]
GEA	3.14 3.22	2.8950 3.5350	17:00 17:00 17:00 17:00	100 500 129 11	3,1500 3,1500 3,1500 3,1500	1 5 1 3	6 14250 1000 806	3.1250 3.1200 3.1000 3.0900	3.1800 3.1950 3.2000 3.2100	3826 450 7677 3187	2 1 2 2
CREEPYJAR	390,0000	17:00	12	394.00	-1.27 %	100	388.0000	390.0000	37	1	386	[+]
CRJ	386.00 395.00	355.0000 433.0000	17:00 17:00 17:00 16:44	17 8 5 34	390,0000 390,0000 390,0000 394,0000	2 3 4 1	25 13 19 20	387.0000 386.0000 385.0000 384.0000	391.0000 394.0000 395.0000 396.0000	29 19 42 42	1 1 3 2
PROCHEM	23,2000	17:00	5	23.50	-1.28 %	111	22.0000	23.2000	106	0	11	[+]
PRM	22.70 23.50	21.2000 25.8000	16:27 16:17 16:02 16:02	6 25 100 10	22,7000 22,7000 22,7000 22,8000	1 1 1 1	120 234 100 2	21.6000 21.5000 21.2000 20.8000	23.3000 23.5000 24.3000 24.9000	111 42 50 50	1 1 1 1
PGE	8,6000	17:04	5000	8.80	-1.31 %	368	8.5980	8.6000	50	2 584	22 359	[+]
PGE	8.57 8.88	7.9200 9.6800	17:00 17:00 17:00 17:00	300 200 3000 120	8,6000 8,6000 8,6000 8,6000	2 2 4 1	502 3211 117 1000	8.5960 8.5920 8.5900 8.5840	8.6180 8.6200 8.6220 8.6360	90 200 100 27384	1 1 1 1
MOJ	1,4500	15:59	2394	1.45	-1.36 %	3551	1.4100	1.4600	50	18	26	[+]
MOJ	1.45 1.45	1.3100 1.5900	15:44 15:44 13:31 12:28	606 194 9000 6000	1,4500 1,4500 1,4500 1,4500	2 1 1 1	8500 5540 249 45	1.4000 1.3500 1.2900 1.2000	1.4700 1.5000 1.5500 1.5600	2741 5662 100 432	2 2 1 1
BOWIM	4,3300	16:47	3	4.39	-1.37 %	200	4.3100	4.3300	293	10	41	[+]
BOW	4.25 4.39	3.9600 4.8200	16:36 16:11 16:11 15:59	3 1 24 100	4,3300 4,3300 4,3000 4,3000	1 1 2 4	5920 3 6 364	4.3000 4.2800 4.2700 4.2600	4.3400 4.3500 4.3600 4.3700	1000 198 1800 203	1 2 1 2
IMS	2,8500	16:16	150	2.83	-1.38 %	56	2.8500	2.8600	100	2	5	[+]
IMS	2.83 2.87	2.5500 3.1100	16:16 16:16 15:48 15:21	5 66 135 152	2,8500 2,8500 2,8500 2,8500	1 7 1 4	100 1191 100 280	2.8400 2.8300 2.8200 2.8100	2.8700 2.8800 2.8900 2.9000	5136 100 985 139	2 1 3 3
MFO	35,0000	16:48	8	35.20	-1.41 %	130	34.7000	35.0000	9	0	11	[+]
MFO	35.00 35.20	31.7000 38.7000	12:57 12:57 11:35 10:10	1 38 50 1	35,0000 35,0000 35,0000 35,0000	1 2 1 2	150 276 291 52	34.6000 34.5000 34.4000 34.3000	35.2000 35.5000 35.7000 35.8000	357 300 5 25	1 1 1 1
TAURONPE	8,7000	17:00	2857	8.83	-1.45 %	30	8.6920	8.7000	4618	1 188	10 365	[+]
TPE	8.60 8.96	7.9460 9.7100	17:00 17:00 17:00 17:00	1251 198 836 13	8,7000 8,7000 8,7000 8,7000	2 2 2 1	343 753 30 398	8.6820 8.6800 8.6780 8.6760	8.7160 8.7220 8.7260 8.7280	32988 6632 12468 6896	1 1 2 1
PLAZACNTR	2,3650	17:00	25	2.35	-1.46 %	205	2.3650	2.4200	373	3	7	[+]
PLZ	2.34 2.43	2.1150 2.5750	17:00 16:04 16:04 16:04	191 17 172 311	2,3650 2,4200 2,4200 2,4150	1 1 1 1	411 411 411 622	2.3550 2.3500 2.3400 2.3350	2.4250 2.4350 2.4400 2.4450	200 622 1000 385	1 2 1 1
PURE	4,1980	17:00	1	4.25	-1.46 %	2910	4.1540	4.1980	321	17	69	[+]
PUR	4.15 4.26	3.8260 4.6740	16:48 16:48 16:48 16:48	44 145 500 500	4,1540 4,1540 4,1580 4,1580	2 2 1 1	2747 1308 511 250	4.1520 4.1500 4.1220 4.1200	4.2000 4.2080 4.2100 4.2480	833 393 130 500	2 1 2 1
BEST	26,6000	16:47	50	26.60	-1.48 %	16	26.6000	27.0000	280	0	9	[+]
BST	26.60 26.60	24.0000 29.2000	14:14 14:14 14:14 14:14	14 100 2 74	26,6000 26,6000 26,6000 26,6000	6 3 5 1	96 562 572 140	26.4000 26.2000 26.0000 25.8000	27.8000 28.0000 28.4000 28.6000	100 1000 20 95	1 1 1 1
VIGOSYS	458,0000	17:00	10	466.00	-1.51 %	1	456.0000	458.0000	20	1	342	[+]
VGO	455.00 469.00	420.0000 512.0000	17:00 16:44 16:44 16:44	30 50 1 7	458,0000 455,0000 455,0000 456,0000	2 3 1 3	52 21 15 30	455.0000 453.0000 452.0000 451.0000	459.0000 460.0000 461.0000 462.0000	36 9 60 54	1 1 1 3
PASSUS	89,6000	16:48	1	90.20	-1.54 %	38	88.8000	89.2000	181	2	223	[+]
PAS	88.00 92.40	81.2000 99.2000	16:48 16:47 16:46 16:46	28 5 95 22	89,6000 88,8000 89,4000 89,4000	2 1 2 3	27 34 110 111	88.6000 88.4000 88.2000 88.0000	89.4000 89.6000 90.2000 90.4000	40 211 261 190	1 1 2 1
WIELTON	5,7300	17:01	3241	5.85	-1.55 %	3241	5.7300	5.7400	315	56	324	[+]
WLT	5.67 5.87	5.2700 6.4300	17:00 17:00 17:00 17:00	156 500 10 155	5,7300 5,7300 5,7300 5,7300	1 4 4 5	100 627 1784 903	5.7100 5.7000 5.6900 5.6800	5.7500 5.7700 5.7800 5.7900	7872 481 142 3000	4 2 3 2
KOGENERA	63,0000	17:00	52	64.00	-1.56 %	21	63.0000	63.8000	94	2	131	[+]
KGN	63.00 64.00	57.6000 70.4000	17:00 17:00 17:00 17:00	30 27 1 28	63,0000 63,0000 63,0000 63,0000	2 1 2 1	550 250 800 100	62.9000 62.8000 62.6000 62.1000	63.9000 64.0000 64.4000 64.5000	262 1668 41 50	2 6 1 1
ENTER	55,4000	17:00	189	57.00	-1.60 %	57	55.4000	55.8000	46	13	754	[+]
ENT	55.30 57.30	51.3000 62.7000	17:00 16:48 16:48 16:48	30 80 10 21	55,4000 55,5000 55,5000 55,5000	3 1 4 16	153 3 190 1673	55.3000 55.2000 55.1000 55.0000	55.9000 56.0000 56.5000 56.6000	1563 29 128 100	1 1 2 1
TARCZYNSKI	119,5000	15:33	1	119.50	-1.65 %	18	118.5000	119.0000	66	0	16	[+]
TAR	118.00 119.50	108.0000 131.0000	14:33 12:38 12:17 12:12	1 2 8 1	118,5000 118,5000 119,5000 119,0000	4 2 3 1	41 22 6 4	118.0000 117.5000 117.0000 116.5000	119.5000 120.0000 120.5000 121.0000	7 110 1 14	2 1 1 4
ASSECOPOL	222,0000	17:03	10	225.00	-1.68 %	210	221.8000	222.0000	92	90	20 054	[+]
ACP	221.20 227.00	202.6000 247.4000	17:00 17:00 17:00 17:00	323 214 479 351	222,0000 222,0000 222,0000 222,0000	2 3 2 4	39 945 33 318	221.6000 221.4000 221.2000 221.0000	222.2000 223.0000 223.2000 223.4000	7 1754 1058 334	1 1 3 1
LARQ	1,7500	14:10	500	1.85	-1.69 %	5000	1.7200	1.8500	1013	2	3	[+]
LRQ	1.73 1.85	1.6650 2.0300	10:37 09:52 09:52 09:00	649 1 649 1	1,7500 1,7250 1,7250 1,8500	1 1 4 2	5000 1100 3580 89	1.7100 1.6600 1.6500 1.6000	1.8550 1.8600 1.9000 1.9600	800 1000 5000 333	1 1 1 1
AILLERON	17,1000	17:00	700	17.40	-1.72 %	250	17.1000	17.1600	480	25	423	[+]
ALL	16.80 17.48	15.6600 19.1400	16:49 16:48 16:46 16:46	41 12 50 120	16,9200 16,9200 16,9800 16,9800	1 1 1 2	1697 918 1 210	16.9200 16.9000 16.7800 16.7400	17.1800 17.2000 17.2800 17.3000	3 238 3 800	1 1 1 1
XTB	69,6000	17:03	25	71.10	-1.75 %	3	69.6000	69.6200	375	400	27 963	[+]
XTB	69.54 71.70	64.0000 78.2000	17:03 17:01 17:01 17:01	25 101 20 44	69,6000 69,6000 69,6000 69,6000	3 7 5 8	45 85 253 255	69.5800 69.5600 69.5400 69.5200	69.6800 69.7800 69.8000 69.8400	200 337 5 51	1 3 2 2
TORPOL	61,5000	17:01	365	63.00	-1.76 %	50	61.2000	62.3000	150	14	881	[+]
TOR	61.20 63.60	56.7000 69.3000	17:00 17:00 17:00 17:00	100 112 32 68	61,5000 61,5000 61,5000 61,5000	1 2 1 1	100 46 1 30	61.1000 61.0000 60.9000 60.6000	62.5000 63.0000 63.2000 63.4000	480 171 618 176	2 2 3 2
NOVAVISGR	1,0020	17:00	150	1.01	-1.76 %	342	1.0020	1.0160	1000	62	63	[+]
NVG	1.00 1.02	0.9090 1.1100	17:00 17:00 17:00 17:00	60 278 500 12	1,0020 1,0020 1,0020 1,0020	5 1 1 6	9150 1000 14 20030	1.0000 0.9950 0.9910 0.9900	1.0180 1.0200 1.0220 1.0300	998 5116 10 5272	2 1 1 4
BENEFIT	3 315,0000	17:00	1	3,375.00	-1.78 %	95	3315.0000	3320.0000	1	13	42 723	[+]
BFT	3,270.00 3,380.00	3040.0000 3710.0000	17:00 17:00 17:00 17:00	19 18 6 7	3 315,0000 3 315,0000 3 315,0000 3 315,0000	2 7 9 4	102 178 240 119	3310.0000 3305.0000 3300.0000 3295.0000	3330.0000 3335.0000 3340.0000 3345.0000	172 166 400 83	9 5 11 3
MOVIEGAMES	9,2300	17:00	22	9.37	-1.81 %	185	9.2300	9.2600	50	2	20	[+]
MOV	9.20 9.45	8.4400 10.3000	17:00 16:14 16:14 15:38	200 22 25 168	9,2300 9,2800 9,2300 9,2200	1 3 1 1	170 976 10 50	9.2100 9.2000 9.1500 9.1200	9.2700 9.2800 9.3000 9.3200	50 66 10 10	1 2 2 1
DMGROUP	2,6700	17:00	186	2.74	-1.84 %	5	2.6600	2.6700	2007	17	47	[+]
DMG	2.67 2.84	2.4700 3.0100	17:00 17:00 17:00 16:39	134 15 14 105	2,6700 2,6700 2,6700 2,7000	1 5 4 1	4 1249 17060 194	2.6500 2.6400 2.6200 2.5800	2.7500 2.7900 2.8000 2.8200	1000 5 990 5	1 1 2 1
PHN	9,6000	17:04	91	9.78	-1.84 %	1041	9.5800	9.6000	315	54	515	[+]
PHN	9.30 9.78	8.8200 10.7500	17:04 17:04 17:04 17:00	2409 91 2409 220	9,6000 9,6000 9,6000 9,6000	2 5 1 1	135 1439 10 10	9.5400 9.5000 9.4600 9.3600	9.6600 9.7600 9.7800 9.8000	400 78 66 1793	2 3 1 2
ALLEGRO	31,0100	17:04	300	31.61	-1.88 %	11881	31.0050	31.0100	23634	4 154	129 311	[+]
ALE	30.99 31.61	28.4450 34.7650	17:04 17:04 17:03 17:01	502 200 42 22	31,0100 31,0100 31,0100 31,0100	40 5 10 9	65278 2551 9441 3059	31.0000 30.9900 30.9850 30.9800	31.1450 31.1500 31.1750 31.1950	1250 520 42899 13113	1 3 1 2
SKARBIEC	31,2000	17:00	10	31.70	-1.89 %	74	30.9000	31.2000	273	4	112	[+]
SKH	30.30 31.70	28.6000 34.8000	17:00 17:00 16:27 16:05	1 1 1 46	31,2000 31,2000 30,9000 30,5000	1 1 3 2	40 158 851 350	30.8000 30.7000 30.6000 30.4000	31.3000 31.7000 31.8000 31.9000	333 500 700 300	3 1 2 1
ODLEWNIE	10,3000	16:21	40	10.65	-1.90 %	1177	10.3000	10.4000	5428	5	53	[+]
ODL	10.30 10.65	9.6000 11.7000	14:47 14:44 14:14 13:22	15 15 700 253	10,3000 10,3000 10,4000 10,3000	2 2 1 4	800 550 500 799	10.2500 10.2000 10.1000 10.0500	10.4500 10.5000 10.5500 10.6000	848 2701 2493 1680	1 4 4 2
IDMSAPL	0,5000	16:37	16	0.51	-1.96 %	15084	0.5000	0.5100	4223	0	0	[+]
IDM	0.50 0.51	0.4600 0.5600	14:57 12:01 10:02 09:00	3 226 10 224	0,5000 0,5000 0,5000 0,5100	1 1 1 1	2642 150 2036 150	0.4860 0.4500 0.4400 0.4000	0.5200 0.5400 0.5450 0.5500	240 2 2500 25376	1 1 1 2
JSW	21,9100	17:01	135	22.17	-1.97 %	341	21.9100	21.9200	2	407	8 946	[+]
JSW	21.70 22.30	19.9550 24.3800	17:01 17:00 17:00 17:00	500 33 22 72	21,9100 21,9100 21,9100 21,9100	14 3 2 1	2814 4049 656 400	21.9000 21.8900 21.8800 21.8700	21.9300 21.9400 21.9600 21.9700	34 266 2 34	2 2 2 2
MOLECURE	7,2000	17:00	125	7.35	-2.04 %	38	7.1600	7.2000	1874	15	107	[+]
MOC	7.15 7.40	6.6200 8.0800	17:00 17:00 16:48 16:48	175 200 13 12	7,2000 7,2000 7,2800 7,1600	1 3 1 4	300 110 180 778	7.1500 7.1400 7.1300 7.1000	7.2500 7.2700 7.2800 7.3000	5 710 1369 113	1 3 3 2
CDPROJEKT	247,7000	17:03	328	250.40	-2.09 %	1617	247.7000	248.1000	304	256	63 563	[+]
CDR	244.60 251.80	225.4000 275.4000	17:02 17:00 17:00 17:00	841 68 68 93	247,7000 247,7000 247,7000 247,7000	1 1 1 1	220 274 99 56	247.6000 247.5000 247.4000 247.3000	248.2000 248.3000 248.5000 248.7000	464 387 72 1112	2 2 2 2
EUROCASH	6,0000	17:04	400	6.07	-2.12 %	1249	5.9800	6.0000	41894	1 309	7 873	[+]
EUR	5.92 6.26	5.4650 6.6750	17:02 17:02 17:02 17:02	400 125 100 250	6,0000 6,0000 6,0000 6,0000	1 1 2 3	1000 250 65 12300	5.9750 5.9700 5.9650 5.9600	6.0050 6.0100 6.0150 6.0200	20 40 1230 198	1 2 2 3
MABION	7,3900	17:00	36	7.65	-2.25 %	428	7.3200	7.3900	2022	49	359	[+]
MAB	7.28 7.65	6.8900 8.4100	17:00 16:37 16:37 16:35	2 93 100 180	7,3900 7,3200 7,3900 7,3900	3 3 1 2	167 772 2 105	7.3100 7.3000 7.2900 7.2800	7.4000 7.4400 7.4500 7.4700	1910 2 4 4	2 1 2 2
VIVID	0,7720	17:00	220	0.79	-2.28 %	2011	0.7720	0.7900	1650	78	62	[+]
VVD	0.77 0.82	0.7120 0.8680	17:00 17:00 17:00 17:00	857 30 1000 50	0,7720 0,7720 0,7720 0,7720	6 1 1 1	3200 15000 34 30	0.7700 0.7680 0.7660 0.7620	0.7940 0.7960 0.7980 0.8000	45 65 7092 1040	1 2 1 4
TRAKCJA	3,1900	17:04	394	3.24	-2.30 %	1095	3.1850	3.1900	2106	198	639	[+]
TRK	3.19 3.28	2.9200 3.5600	17:00 17:00 17:00 17:00	321 1679 1321 258	3,1900 3,1900 3,1900 3,1900	4 2 1 1	2525 304 2000 3500	3.1800 3.1700 3.1600 3.1550	3.2050 3.2300 3.2400 3.2450	460 430 3638 1253	1 2 3 2
SFINKS	0,3810	16:32	44	0.38	-2.31 %	300	0.3790	0.3800	2650	32	12	[+]
SFS	0.38 0.39	0.3420 0.4180	13:40 13:40 12:08 12:05	4784 520 2247 953	0,3770 0,3780 0,3820 0,3820	1 1 2 1	616 2060 36200 4200	0.3770 0.3760 0.3750 0.3740	0.3810 0.3850 0.3890 0.3900	1956 11702 4784 11319	1 3 1 4
BLOOBER	24,8000	17:00	80	25.40	-2.36 %	455	24.6000	24.8000	73	20	491	[+]
BLO	24.45 25.40	22.9000 27.9000	17:00 17:00 17:00 17:00	137 343 60 1	24,8000 24,8000 24,8000 24,8000	1 1 1 4	119 1000 10 181	24.5500 24.5000 24.4500 24.4000	24.8500 24.9000 24.9500 25.0000	1 50 200 987	1 1 1 2
ENERGOINS	2,4400	17:03	957	2.50	-2.40 %	1043	2.4400	2.4900	2846	99	245	[+]
ENI	2.41 2.58	2.2500 2.7500	17:03 17:01 17:01 17:01	43 278 1305 695	2,4400 2,4400 2,4400 2,4400	5 2 5 2	4385 4589 5039 3250	2.4200 2.4100 2.4000 2.3900	2.5000 2.5100 2.5200 2.5300	3651 885 900 1000	3 1 1 1
OTLOG	11,2000	16:26	200	11.40	-2.44 %	51	11.0800	11.2000	1800	3	32	[+]
OTS	11.08 11.40	10.2600 12.5400	16:17 16:17 16:17 16:15	29 46 37 2	11,0800 11,1000 11,1000 11,1200	2 2 1 3	4 12 315 260	11.0600 11.0400 11.0200 11.0000	11.2400 11.3000 11.3600 11.3800	2 26 193 1	1 1 1 1
GOBARTO	20,0000	15:28	30	20.40	-2.44 %	3	19.6000	20.0000	965	1	10	[+]
GOB	20.00 20.40	18.4000 22.4000	15:27 15:00 15:00 15:00	13 70 200 10	20,0000 20,0000 20,0000 20,0000	1 1 0 0	19 52 0 0	19.0000 11.0000 0.0000 0.0000	20.3000 20.4000 20.5000 21.0000	68 1116 127 1217	1 4 3 1
ZREMB	8,0000	17:00	177	8.12	-2.44 %	129	7.9500	8.0000	1823	116	927	[+]
ZRE	7.81 8.20	7.3100 8.9300	17:00 17:00 17:00 17:00	156 99 200 50	8,0000 8,0000 8,0000 8,0000	1 1 8 2	200 1071 1404 1702	7.9200 7.9100 7.9000 7.8800	8.0500 8.0600 8.0700 8.0800	230 2336 301 10440	1 3 2 3
CYBERFLKS	197,2000	17:00	9	200.00	-2.62 %	128	196.4000	197.2000	337	24	4 737	[+]
CBF	195.80 205.00	180.0000 220.0000	17:00 17:00 17:00 17:00	9 16 14 7	197,2000 197,2000 197,2000 197,2000	1 2 1 1	10 2 70 6	195.8000 195.6000 195.4000 195.2000	197.4000 197.8000 198.0000 198.2000	2 1 100 2	1 1 2 1
NANOGROUP	2,5800	17:00	736	2.74	-2.64 %	370	2.5800	2.5950	1770	87	229	[+]
NNG	2.56 2.74	2.4650 3.0050	17:00 16:49 16:44 16:43	44 650 1000 1500	2,5800 2,5950 2,5800 2,5850	2 1 4 1	2439 1343 1087 2000	2.5700 2.5650 2.5600 2.5550	2.6000 2.6100 2.6200 2.6300	1230 1500 1142 1000	1 1 1 1
06MAGNA	2,5600	17:00	246	2.62	-2.66 %	7077	2.5500	2.5600	1597	11	28	[+]
06N	2.56 2.62	2.3600 2.8800	17:00 17:00 17:00 16:25	500 499 11 5	2,5600 2,5600 2,5600 2,6000	1 1 7 1	2000 3000 3819 30003	2.5400 2.5100 2.5000 2.4900	2.5700 2.5800 2.6000 2.6100	256 1000 994 1501	1 1 1 2
BIGCHEESE	12,3800	17:00	33	12.50	-2.67 %	17	12.3800	12.5000	1615	3	34	[+]
BCS	12.32 12.74	11.2600 13.7400	17:00 17:00 16:02 15:25	5 2 10 300	12,3800 12,3800 12,5000 12,5000	2 2 2 2	49 224 220 140	12.3200 12.3000 12.2400 12.2000	12.7000 12.7200 12.7400 12.8000	99 300 817 103	1 1 1 2
HERCULES	1,2350	17:00	236	1.27	-2.76 %	1012	1.2350	1.2500	2624	7	8	[+]
HRS	1.24 1.27	1.1450 1.3950	17:00 17:00 16:38 15:47	694 70 100 8	1,2350 1,2350 1,2500 1,2500	1 3 1 2	1200 3200 10000 976	1.2200 1.2100 1.2000 1.1500	1.2600 1.2700 1.2750 1.2800	3000 3280 1200 10722	1 2 1 3
POINTGROUP	1,7300	14:05	243	1.79	-2.81 %	2628	1.7300	1.7600	240	0	0	[+]
PGM	1.73 1.79	1.6100 1.9600	09:00 09:04 09:00 09:00	7 3 7 7	1,7850 1,7800 1,7800 1,7300	1 1 1 3	306 4700 4438 986	1.7100 1.7000 1.6900 1.6550	1.7700 1.7800 1.7850 1.7900	291 110 593 4700	1 2 1 2
GAMEOPS	10,1200	17:00	117	10.40	-2.88 %	2	10.0400	10.1200	93	18	185	[+]
GOP	9.82 10.42	9.3600 11.4400	17:00 17:00 16:43 16:32	126 14 10 1	10,1200 10,1200 10,1600 10,1200	2 2 2 1	269 299 208 300	10.0200 10.0000 9.9600 9.9400	10.1600 10.2600 10.3000 10.4200	145 997 500 730	1 1 1 3
TERMOREX	0,6600	11:21	228	0.69	-2.94 %	212	0.6600	0.6850	3681	1	1	[+]
TRR	0.66 0.69	0.6200 0.7500	11:21 09:28 09:28 09:28	500 15 15 15	0,6600 0,6850 0,6850 0,6850	1 1 1 1	500 500 500 4201	0.6550 0.6500 0.6450 0.6400	0.6900 0.6950 0.7000 0.7050	3500 2500 99209 500	2 2 4 1
PHOTON	1,8000	16:33	622	1.85	-2.96 %	5000	1.8200	1.8300	231	26	47	[+]
PEN	1.80 1.85	1.6650 2.0200	16:33 16:33 16:30 16:30	750 1478 22 365	1,8000 1,8000 1,8000 1,8000	1 1 1 2	360 1453 200 1332	1.8100 1.8000 1.7800 1.7700	1.8400 1.8550 1.8650 1.8700	1738 828 340 1000	2 1 1 1
CAPTORTX	64,8000	17:00	144	66.00	-2.99 %	56	64.8000	65.0000	195	30	1 893	[+]
CTX	61.60 66.00	59.4000 72.6000	17:00 17:00 17:00 17:00	842 17 200 100	64,8000 64,8000 64,8000 64,8000	1 1 2 2	491 186 43 308	64.4000 64.2000 64.0000 63.4000	65.2000 65.4000 65.6000 65.8000	175 195 6 32	1 2 1 1
SILVANO	4,8500	17:00	41	4.85	-3.00 %	21	4.8500	5.0000	851	0	0	[+]
SFG	4.85 4.85	4.3700 5.3200	17:00 17:00 17:00 15:20	6 44 22 168	5,0000 5,0000 5,0000 4,8500	1 1 1 1	103 417 15 50	4.8200 4.7800 4.5000 4.1700	5.0800 5.1600 5.3000 5.6400	111 55 195 111	1 1 1 1
EUCO	1,4350	17:00	140	1.48	-3.04 %	2256	1.4250	1.4350	846	34	48	[+]
EUC	1.42 1.48	1.3350 1.6250	17:00 16:49 16:05 16:05	860 1003 118 102	1,4350 1,4350 1,4400 1,4350	2 3 2 5	1951 1503 20 1040	1.4200 1.4150 1.4100 1.4050	1.4400 1.4500 1.4600 1.4750	6473 2850 1280 203	4 1 2 1
CYFRPLSAT	11,1600	17:04	1000	11.52	-3.04 %	1000	11.1550	11.1600	2164	1 168	13 205	[+]
CPS	11.16 11.52	10.3650 12.6650	17:03 17:02 17:02 17:01	300 1000 892 50	11,1600 11,1600 11,1600 11,1600	9 2 2 1	8721 9620 300 181	11.1500 11.1450 11.1400 11.1350	11.1650 11.1700 11.1850 11.1900	1578 1648 756 148	2 2 2 2
CLOUD	56,2000	15:37	1	58.00	-3.10 %	1	56.0000	58.0000	70	1	51	[+]
CLD	56.20 60.00	52.2000 63.8000	13:31 12:45 11:51 11:05	130 15 25 18	58,0000 59,4000 60,0000 60,0000	2 1 3 1	112 1 163 90	55.8000 55.6000 55.4000 55.2000	59.0000 59.4000 60.0000 60.8000	128 21 382 20	1 1 5 1
MLSYSTEM	15,5000	17:00	476	16.00	-3.12 %	718	15.5000	15.7800	16	19	297	[+]
MLS	15.50 16.00	14.4000 17.6000	17:00 17:00 17:00 17:00	1142 810 250 3	15,5000 15,5000 15,5000 15,5000	1 1 1 2	50 100 3 22	15.4600 15.4400 15.4000 15.3000	15.8000 15.8200 15.8600 15.8800	1051 3 198 3	3 1 1 1
ULTGAMES	11,6000	17:00	252	12.00	-3.33 %	84	11.6000	11.7500	614	8	94	[+]
ULG	11.60 12.00	10.8000 13.2000	17:00 16:41 16:34 16:34	48 252 140 250	11,6000 11,6000 11,6000 11,6000	2 4 1 2	114 573 150 165	11.5500 11.5000 11.3000 11.2500	11.8000 11.8500 11.9000 11.9500	485 197 200 535	1 1 1 2
LOKUM	21,1000	17:00	7	21.30	-3.65 %	88	21.1000	21.9000	79	0	3	[+]
LKD	21.00 21.90	19.2000 23.4000	16:32 16:32 11:14 11:04	2 18 2 5	21,9000 21,8000 21,8000 21,1000	6 2 1 1	3261 26 50 20	21.0000 20.9000 20.8000 20.7000	22.0000 22.1000 22.3000 22.4000	97 13 100 20	5 1 1 1
ADIUVO	0,6300	15:04	1400	0.65	-3.67 %	583	0.6260	0.6300	10369	13	9	[+]
ADV	0.62 0.65	0.5880 0.7160	15:04 15:03 14:11 14:11	117 1400 1300 2000	0,6260 0,6300 0,6260 0,6260	2 1 1 1	5200 300 120 25000	0.6200 0.6160 0.5500 0.5400	0.6320 0.6420 0.6500 0.6520	14835 3328 220 1975	1 1 2 1
COLUMBUS	5,0900	17:00	2	5.20	-3.78 %	1078	5.0900	5.1000	235	105	539	[+]
CLC	5.02 5.34	4.6800 5.7200	17:00 17:00 17:00 16:48	220 500 500 44	5,0900 5,0900 5,0900 5,0700	2 2 1 1	5010 198 98 15	5.0800 5.0700 5.0600 5.0500	5.1500 5.1700 5.1800 5.1900	2 2 2 1000	1 1 1 1
AGROTON	5,5400	17:00	2	5.74	-3.82 %	1006	5.5200	5.5400	422	6	36	[+]
AGT	5.50 5.76	5.1800 6.3000	16:47 16:47 16:46 16:26	348 7 6 994	5,5400 5,5400 5,5600 5,5600	3 1 2 1	595 20 346 6	5.5000 5.4600 5.4400 5.4200	5.6800 5.7000 5.7400 5.7600	7 2501 553 268	1 2 2 1
IBSM	69,8000	09:15	1	72.60	-3.86 %	15	66.4000	69.2000	115	0	1	[+]
IBS	66.40 72.60	65.4000 79.8000	09:10 09:10 09:00 09:00	5 1 1 1	66,4000 66,4000 72,6000 72,6000	5 1 1 2	31 120 26 30	66.2000 66.0000 64.6000 62.2000	70.0000 72.4000 72.6000 73.6000	45 3 22 450	1 1 1 1
MOSTALWAR	7,5400	17:00	211	7.86	-4.31 %	174	7.5000	7.5400	2324	26	197	[+]
MSW	7.44 7.86	7.0800 8.6400	17:00 16:49 16:49 16:46	37 42 155 56	7,5400 7,6200 7,6000 7,6000	3 3 4 1	424 705 707 200	7.4800 7.4600 7.4400 7.4200	7.5800 7.6000 7.6400 7.6800	214 284 700 211	1 1 1 1
GTC	3,1000	17:00	21	3.24	-4.32 %	379	3.1000	3.1600	4	7	23	[+]
GTC	3.08 3.24	2.9200 3.5600	17:00 15:01 15:01 15:01	4 51 4 4	3,1000 3,1000 3,1000 3,1100	1 3 1 1	4 4647 4 4	3.0900 3.0800 3.0700 3.0600	3.1700 3.1800 3.2000 3.2400	4 4 1252 2350	1 1 2 4
NOVITA	98,8000	15:42	140	104.00	-4.54 %	31	99.0000	102.0000	10	0	31	[+]
NVT	98.80 104.00	93.6000 114.0000	15:42 15:42 15:41 15:41	3 18 1 2	99,0000 99,0000 99,0000 99,6000	2 1 1 2	32 11 10 283	98.8000 98.6000 98.4000 98.0000	102.5000 103.5000 104.0000 104.5000	50 13 21 5	1 2 1 1
POLIMEXMS	7,5900	17:03	150	8.03	-4.65 %	7244	7.5800	7.5900	1650	1 854	14 160	[+]
PXM	7.45 8.05	7.2300 8.8300	17:03 17:02 17:02 17:00	500 500 500 9	7,5900 7,5900 7,5900 7,5900	2 2 2 1	17 17 17 550	7.5700 7.5600 7.5500 7.5300	7.6000 7.6400 7.6500 7.6600	4498 13264 30715 1519	3 4 7 2
WOODPCKR	2,5800	14:17	5	2.71	-5.15 %	630	2.5600	2.6300	1010	8	21	[+]
WPR	2.55 2.71	2.4400 2.9800	14:16 13:54 13:26 13:26	11 400 276 600	2,5800 2,5600 2,5500 2,5600	3 1 3 5	4374 218 155 11015	2.5500 2.5200 2.5100 2.5000	2.6800 2.6900 2.7000 2.7100	300 5 113 852	1 1 2 1
PROJPRZEM	14,2000	17:00	365	15.30	-5.33 %	435	14.2000	14.4000	751	10	149	[+]
PJP	14.20 15.80	13.8000 16.8000	17:00 16:11 14:49 14:47	44 227 100 6	14,2000 14,4000 14,3000 14,3000	3 2 2 3	271 250 182 730	14.1500 14.1000 14.0500 14.0000	14.4500 14.9000 15.0000 15.5000	799 504 436 10	1 1 1 1
RAEN	0,5330	17:00	1010	0.56	-5.50 %	6608	0.5330	0.5410	990	86	46	[+]
RAE	0.53 0.57	0.5080 0.6200	17:00 16:46 16:28 16:27	200 20 10 9943	0,5330 0,5400 0,5410 0,5340	1 5 3 1	2500 19911 4561 3500	0.5320 0.5300 0.5290 0.5280	0.5440 0.5470 0.5480 0.5490	460 1000 1000 1000	1 1 1 1
HELIO	32,5000	15:55	10	33.00	-5.52 %	176	32.1000	33.0000	293	1	24	[+]
HEL	32.50 34.70	29.7000 36.3000	15:28 14:09 11:18 11:18	9 30 1 30	32,5000 32,5000 32,5000 32,5000	2 1 1 1	55 100 20 32	32.0000 31.7000 31.5000 31.3000	34.5000 34.6000 34.7000 34.9000	243 30 530 248	2 1 1 2
KRAKCHEM	0,5200	16:29	186	0.56	-6.14 %	719	0.5240	0.5380	1384	73	37	[+]
KCH	0.47 0.56	0.4540 0.5540	16:29 16:28 16:28 16:11	49 116 84 87	0,5200 0,5380 0,5380 0,5380	1 1 1 1	1626 34 1000 800	0.5220 0.5200 0.5180 0.5100	0.5400 0.5420 0.5480 0.5500	2191 1340 4000 900	1 1 1 1
ORCOGROUP	4,1400	15:44	180	4.10	-8.00 %	364	4.1400	4.4800	95	1	4	[+]
OPG	4.10 4.48	3.7000 4.5000	15:44 09:57 09:24 09:24	320 200 13 48	4,1400 4,4800 4,1000 4,1000	1 1 1 1	714 4863 30 353	4.1000 4.0000 3.7600 3.6400	4.5000 4.6400 4.6600 4.6800	713 164 419 1800	1 1 1 1
TESGAS	2,0600	17:00	999	2.29	-9.25 %	323	2.0000	2.0600	1001	175	366	[+]
TSG	1.93 2.29	1.8650 2.2700	17:00 16:49 16:45 16:45	1 5 318 495	2,0600 2,0400 2,0400 2,0400	1 1 3 1	1000 1500 2750 2000	1.9950 1.9900 1.9800 1.9700	2.0700 2.0800 2.0900 2.1000	5000 1710 2900 13272	2 1 3 3
FMG	65,6000	17:00	10	72.40	-11.35 %	8	65.6000	67.8000	15	1	59	[+]
FMG	65.40 72.40	65.2000 79.6000	17:00 17:00 16:43 15:37	15 25 50 4	65,6000 65,6000 66,0000 66,0000	1 1 1 1	15 50 23 1	65.4000 65.2000 64.2000 64.0000	69.0000 69.6000 70.4000 70.6000	5 10 13 55	1 1 1 1
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 1	5.0500 4.8000 0.0320 0.0300	0.0250 1.0000 4.8000 5.0000	443 445 211 709	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	113797.3	+0.30%	17:09
WIG20	3079.2	+0.56%	17:09
WIG20 Fut	3080.0	+0.52%	17:04
WIG20USD	854.6	+0.29%	17:15
mWIG40	8002.3	-0.57%	17:09
sWIG80	29394.4	+0.06%	17:09

Notowania Świat
Dow	48458.1	-0.50%	22:02
Nasdaq	23195.2	-1.69%	22:05
Nikkei	50836.6	+1.37%	7:45
DAX	24211.4	-0.34%	17:31
Ropa WTI	57.5	-0.14%	22:58
Złoto	4299.9	+0.45%	22:00

Notowania Waluty
EUR/PLN	4.22404	-0.04%	22:00
CHF/PLN	4.51922	-0.22%	22:00
USD/PLN	3.59821	-0.05%	22:00
EUR/USD	1.17393	0.00%	22:00
GBP/USD	1.33667	-0.19%	22:00
USD/JPY	155.883	+0.22%	22:00

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
LPP	20,120.00	15.30%
ALTUSTFI	3.38	6.96%
URTESTE	38.30	6.39%
INTERBUD	2.05	6.22%
MEDINICE	13.98	6.07%
Więcej ...
IFCAPITAL	0.25	-95.25%
FMG	65.60	-11.35%
TESGAS	2.06	-9.25%
ORCOGROUP	4.14	-8.00%
KRAKCHEM	0.52	-6.14%
Więcej ...
Rośnie:		127 Spółek
Bez zmian:		56 Spółek
Spada:		170 Spółek
Obrót:		2,341,252,534 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