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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
MDIENERGIA	1,7050	15:25	2991	1.41	30.15 %	293	PKC	1.7000	30	1 059	1 640	[+]
MDI	1.32 1.71	1.3950 1.7050	15:23 15:23 15:22 15:22	109 1000 100 1031	1,7050 1,7050 1,7050 1,7050	1 2 1 2	150 687 239 1667	1.8000 1.7000 1.6900 1.6700	1.7050 1.7100 1.7150 1.7400	300 100 1000 100	3 1 1 1
AUTOPARTN	24,5000	15:41	28	22.05	11.11 %	52	24.5500	24.7000	877	551	12 960	[+]
APR	21.90 24.70	21.8500 26.6500	15:41 15:40 15:40 15:40	200 231 38 2379	24,5500 24,6000 24,6000 24,6000	5 1 2 2	792 242 1344 4021	24.5000 24.4500 24.4000 24.3500	24.7500 24.8000 24.8500 24.9000	423 3118 3845 2254	3 7 4 4
APSENERGY	4,3100	15:35	240	4.04	9.95 %	310	4.2500	4.3100	97	29	120	[+]
APE	3.90 4.32	3.6400 4.4400	15:35 15:35 15:34 15:34	10 143 27 50	4,3100 4,3000 4,3000 4,3000	1 1 3 1	400 490 2736 618	4.2400 4.2300 4.2000 4.1900	4.3200 4.3500 4.3600 4.3700	1362 1180 1017 300	2 3 1 1
LIBET	1,3300	15:39	407	1.24	7.69 %	2000	1.3400	1.3900	129	40	53	[+]
LBT	1.24 1.38	1.2250 1.4950	15:39 15:35 15:35 15:35	2 3 30 440	1,3800 1,3800 1,3800 1,3800	1 1 1 1	2093 7363 8000 300	1.3300 1.3250 1.2950 1.2700	1.3950 1.4000 1.4050 1.4150	7000 1200 712 335	1 2 1 1
URTESTE	45,2000	15:34	30	42.00	6.60 %	17	45.4000	47.3000	20	6	299	[+]
URT	42.00 50.00	41.6000 50.8000	15:34 15:34 15:33 15:33	20 20 40 1	45,4000 46,0000 46,4000 46,4000	1 1 1 1	20 50 30 50	45.0000 44.9000 44.0000 43.0000	47.4000 47.8000 47.9000 48.5000	40 34 50 60	1 2 1 1
BIOCELTIX	89,1000	15:41	10	83.70	6.45 %	174	89.0000	90.0000	10	11	938	[+]
BCX	83.10 90.50	75.4000 92.0000	15:40 15:40 15:38 15:38	8 17 1 35	89,0000 89,1000 90,5000 90,0000	1 1 1 1	20 56 10 217	88.8000 88.6000 88.4000 88.3000	90.3000 90.4000 90.5000 90.7000	59 100 99 50	1 1 1 1
CORMAY	0,5740	15:34	6	0.53	6.30 %	100	0.5640	0.5720	8800	264	147	[+]
CRM	0.53 0.58	0.4770 0.5820	15:28 15:18 15:18 15:18	2000 5000 3156 3600	0,5740 0,5680 0,5720 0,5720	1 2 1 1	295 535 1000 885	0.5580 0.5560 0.5540 0.5520	0.5740 0.5760 0.5780 0.5800	894 9632 8000 104500	1 2 1 3
KGL	11,0000	12:51	1	10.40	5.77 %	860	10.5000	11.0000	1398	1	10	[+]
KGL	10.40 11.00	9.4000 11.4000	12:33 12:32 09:00 11:04	760 183 2 1	10,5000 10,4000 10,4000 10,4000	1 1 1 1	517 300 105 3031	10.4000 10.2000 10.1000 9.9000	11.3000 11.5000 11.6000 12.0000	400 400 38 204	1 1 1 3
KPPD	19,9000	14:58	196	19.50	5.29 %	4	19.9000	20.4000	375	1	11	[+]
KPD	19.00 19.90	17.6000 21.4000	14:51 12:24 10:51 10:06	194 12 100 50	19,9000 19,0000 19,7000 19,5000	1 1 1 1	395 26 500 55	19.5000 19.1000 18.5000 18.3000	20.6000 21.4000 22.0000 26.4000	234 69 210 38	1 1 2 1
SCPFL	119,0000	15:40	30	115.80	5.12 %	5	118.4000	119.0000	143	3	327	[+]
SCP	113.20 122.80	104.4000 127.2000	15:39 15:30 15:28 15:24	9 1 1 2	119,0000 119,0000 119,0000 118,8000	2 2 1 2	24 58 25 17	118.2000 118.0000 117.6000 117.2000	120.2000 120.4000 120.6000 121.8000	5 93 17 62	1 1 1 1
ERG	42,0000	15:23	5	40.00	5.00 %	190	40.0000	42.0000	180	0	10	[+]
ERG	39.80 42.00	36.0000 44.0000	15:23 15:23 15:22 15:22	5 10 95 95	41,8000 41,8000 40,0000 40,0000	1 1 1 0	25 40 3 0	38.0000 37.0000 34.0000 0.0000	43.0000 46.0000 46.2000 48.8000	64 48 1000 105	1 1 1 1
MBANK	1 250,5000	15:41	14	1,200.00	4.91 %	7	1248.5000	1250.5000	69	29	35 552	[+]
MBK	1,200.00 1,265.00	1080.0000 1320.0000	15:41 15:40 15:40 15:40	2 9 7 3	1 250,5000 1 250,5000 1 250,5000 1 250,5000	2 1 2 1	44 6 50 6	1248.0000 1247.0000 1246.5000 1246.0000	1251.0000 1251.5000 1252.0000 1252.5000	114 21 15 21	4 2 1 3
DRAGOENT	19,2000	15:09	2	18.25	4.63 %	2	18.6500	19.2000	46	7	136	[+]
DGE	17.80 19.20	16.4500 20.0000	15:09 15:09 15:02 15:02	2 1 199 200	19,1500 19,1000 19,1000 19,0000	1 1 3 1	2 2 107 250	18.6000 18.5000 18.2500 18.2000	19.2500 19.3000 19.3500 19.4000	2 102 40 36	1 2 1 2
NEWAG	112,0000	15:41	2	107.40	4.48 %	500	111.0000	112.0000	247	14	1 510	[+]
NWG	107.00 112.80	96.7000 118.0000	15:41 15:40 15:39 15:39	41 5 1 2	112,0000 112,0000 111,2000 111,2000	4 1 3 11	909 46 463 822	110.6000 110.4000 110.2000 110.0000	112.6000 112.8000 113.0000 113.2000	286 2281 212 279	3 5 9 5
INGBSK	413,2000	15:42	1	399.00	4.40 %	73	412.0000	412.6000	54	16	6 679	[+]
ING	396.20 418.00	359.2000 438.8000	15:42 15:42 15:42 15:42	5 5 12 5	413,2000 412,6000 412,6000 412,6000	1 2 1 2	5 40 20 48	411.6000 411.4000 411.2000 411.0000	413.2000 413.6000 413.8000 414.0000	40 20 20 75	2 1 1 1
HUUUGE	22,0000	15:38	107	21.20	4.27 %	54	21.9000	22.2000	55	8	179	[+]
HUG	21.20 22.30	19.0800 23.3000	15:38 15:26 15:18 15:15	394 131 4 9	22,0000 22,0000 22,0000 22,0000	1 1 1 1	185 194 190 929	21.8500 21.8000 21.7500 21.4500	22.2500 22.3000 22.3500 22.4000	100 1769 2000 74	1 3 1 1
CDRL	8,7000	13:52	4	8.45	4.19 %	74	8.4000	8.5000	358	0	3	[+]
CDL	8.35 8.75	7.6500 9.2500	13:52 09:36 09:01 09:01	2 303 2 2	8,6500 8,3500 8,7500 8,7000	1 2 2 1	900 1301 1684 30	8.3500 8.3000 8.1500 8.1000	8.7000 8.7500 8.8000 8.8500	836 1281 652 52	2 3 4 2
IMMOBILE	5,2000	15:35	89	5.12	4.00 %	1331	5.1200	5.2000	911	26	132	[+]
GKI	4.86 5.22	4.6100 5.6200	15:33 15:18 15:16 15:16	1000 200 12 38	5,1800 5,2200 5,2200 5,2200	1 2 1 2	1483 650 2000 1510	5.0600 5.0400 5.0200 5.0000	5.2200 5.2400 5.2800 5.3000	1415 1932 519 3865	3 2 2 3
SCANWAY	354,0000	15:34	1	342.00	3.81 %	4	353.0000	354.0000	4	9	3 068	[+]
SCW	339.00 357.00	308.0000 376.0000	15:32 15:31 15:30 15:30	6 4 2 1	353,0000 353,0000 356,0000 356,0000	4 1 9 3	42 10 466 103	352.0000 351.0000 350.0000 349.0000	356.0000 357.0000 358.0000 359.0000	49 177 150 45	2 4 5 4
ACTION	30,6000	15:37	140	29.35	3.55 %	61	30.6000	30.6500	75	33	998	[+]
ACT	29.35 31.40	26.4500 32.2500	15:37 15:37 15:37 15:37	20 10 10 9	30,6000 30,6000 30,6000 30,6000	2 1 3 2	20 20 20 20	30.5500 30.5000 30.4500 30.4000	30.7000 30.7500 30.8000 30.8500	68 20 320 214	2 1 6 4
ASSECOPOL	181,1500	15:41	43	176.75	3.46 %	115	181.1500	181.3000	78	58	10 514	[+]
ACP	176.50 182.20	159.1000 194.4000	15:41 15:41 15:41 15:41	40 11 106 28	181,1500 181,1500 181,1500 181,2500	1 1 7 6	40 29 272 229	181.1000 181.0500 181.0000 180.9500	181.3500 181.4500 181.5000 181.6000	329 54 43 43	4 2 1 1
NEPTIS	15,1000	14:15	74	14.60	3.42 %	150	14.7000	15.1000	530	0	3	[+]
YAN	14.60 15.10	13.2000 16.0000	12:27 09:55 09:00 09:00	1 91 1 2	14,6000 14,6000 14,6000 14,6000	3 6 2 1	41 800 6 1	14.6000 14.5000 14.4000 14.3000	15.2000 15.3000 15.4000 15.5000	699 405 470 1074	2 3 1 4
SONEL	15,1500	15:41	4	14.65	3.41 %	14	14.7500	15.1500	167	2	34	[+]
SON	14.55 15.15	13.2000 16.1000	14:46 14:46 14:46 13:42	1 15 25 79	15,1500 14,7500 14,7500 14,6000	1 2 3 1	50 541 65 200	14.6500 14.6000 14.5500 14.5000	15.2000 15.3000 15.4000 15.5000	115 674 20 100	2 2 1 1
SELENAFM	49,1000	15:38	25	47.50	3.37 %	102	48.5000	49.1000	175	3	155	[+]
SEL	47.50 49.80	42.8000 52.2000	15:23 15:17 14:50 14:46	4 17 10 10	49,4000 49,4000 49,4000 49,4000	1 2 2 4	2 8 105 50	48.4000 48.3000 48.0000 47.7000	49.4000 49.5000 49.6000 49.8000	80 254 211 203	1 3 1 4
VIGOSYS	558,0000	15:26	3	548.00	3.33 %	3	552.0000	558.0000	36	1	282	[+]
VGO	544.00 568.00	494.0000 602.0000	15:25 15:20 15:17 15:17	3 1 1 5	558,0000 558,0000 554,0000 554,0000	4 2 2 6	37 92 22 120	550.0000 548.0000 546.0000 544.0000	560.0000 562.0000 564.0000 568.0000	31 18 13 10	1 1 3 1
SIMFABRIC	1,5880	14:47	30	1.59	3.12 %	15	1.5420	1.5880	1220	2	4	[+]
SIM	1.54 1.59	1.4360 1.7520	13:54 13:09 13:04 13:04	600 135 652 348	1,5780 1,5400 1,5400 1,5420	2 2 1 2	1013 1147 500 3000	1.5400 1.5360 1.5340 1.5300	1.5900 1.5940 1.5980 1.6000	1000 2682 717 62	1 2 2 1
ASBIS	70,6000	15:41	10	68.50	3.07 %	196	70.3000	70.6000	648	201	14 091	[+]
ASB	67.95 71.50	61.6500 75.3500	15:41 15:41 15:41 15:41	96 865 90 153	70,6000 70,4000 70,4000 70,6500	2 4 2 2	157 437 1050 369	70.2500 70.2000 70.1500 70.1000	70.6500 70.7000 70.7500 70.8000	257 1214 926 1035	2 2 2 3
AMBRA	18,6400	15:38	195	18.16	2.98 %	11	18.2200	18.6400	305	3	51	[+]
AMB	18.12 18.64	16.3600 19.9600	15:38 15:35 15:35 15:35	5 105 10 100	18,6200 18,5600 18,5400 18,5400	2 1 1 4	20 359 250 232	18.2000 18.1800 18.1400 18.1200	18.6600 18.6800 18.7600 18.7800	65 105 3 15	1 2 1 2
ALIOR	123,4500	15:41	4	120.50	2.96 %	137	123.4500	123.5500	326	258	31 676	[+]
ALR	119.25 124.25	108.4500 132.5500	15:41 15:41 15:41 15:41	5 16 1 47	123,5500 123,5500 123,5500 123,5500	2 1 3 2	332 73 184 164	123.4000 123.3500 123.3000 123.2500	123.6000 123.6500 123.7000 123.7500	89 84 165 191	4 4 2 5
LUBAWA	9,0000	15:40	55	8.80	2.86 %	1544	8.9800	9.0000	926	193	1 724	[+]
LBW	8.68 9.11	7.9200 9.6800	15:37 15:34 15:34 15:33	500 104 90 28	8,9800 9,0050 9,0050 9,0100	2 1 1 3	155 300 109 6567	8.9750 8.9700 8.9550 8.9450	9.0050 9.0100 9.0150 9.0200	108 550 122 2222	1 4 1 2
TRAKCJA	3,9750	15:40	233	3.87	2.85 %	310	3.9400	3.9750	2949	90	350	[+]
TRK	3.78 3.98	3.4850 4.2550	15:39 15:39 15:39 15:39	200 1800 4 276	3,9750 3,9700 3,9750 3,9700	2 2 1 1	500 818 90 4000	3.9300 3.9200 3.9050 3.9000	3.9800 3.9900 3.9950 4.0000	995 2200 990 5860	1 2 1 5
PKOBP	99,5900	15:42	120	97.50	2.85 %	578	99.6000	99.6200	611	1 563	154 816	[+]
PKO	96.95 100.04	87.7500 107.2400	15:42 15:42 15:42 15:42	163 158 31 60	99,5900 99,5900 99,5900 99,5900	3 1 1 5	482 79 79 809	99.5900 99.5800 99.5700 99.5600	99.6300 99.6400 99.6500 99.6600	59 468 427 560	1 2 2 3
CREOTECH	695,0000	15:41	1	683.00	2.81 %	54	694.0000	696.0000	53	21	14 693	[+]
CRI	670.00 703.00	615.0000 751.0000	15:41 15:41 15:40 15:39	1 2 1 1	695,0000 695,0000 695,0000 696,0000	4 3 5 7	37 17 190 69	693.0000 692.0000 691.0000 690.0000	697.0000 698.0000 699.0000 700.0000	18 68 140 298	2 3 3 14
MILLENNIUM	18,4900	15:40	251	18.17	2.72 %	1000	18.4800	18.5000	695	169	3 113	[+]
MIL	18.03 18.64	16.3550 19.9850	15:40 15:40 15:40 15:40	2 329 18 1	18,4900 18,4900 18,4900 18,5050	2 2 1 4	477 466 1000 666	18.4750 18.4700 18.4650 18.4600	18.5050 18.5100 18.5150 18.5200	692 329 480 326	3 1 1 2
ONESANO	0,6880	14:39	726	0.69	2.69 %	12168	0.6700	0.6880	2309	9	6	[+]
ONO	0.67 0.69	0.6200 0.7560	14:32 12:08 12:07 11:50	82 1000 4000 600	0,6700 0,6700 0,6700 0,6700	1 1 1 1	1000 26 3031 25	0.6640 0.6620 0.6600 0.6580	0.6900 0.6960 0.7000 0.7020	3000 3039 5317 50	2 3 4 1
ZEPAK	18,8000	15:26	100	18.50	2.62 %	1654	18.8000	18.9000	225	13	238	[+]
ZEP	18.50 19.36	16.6600 20.3500	15:25 15:09 15:07 15:06	7 133 54 200	18,8200 18,8200 18,8200 18,8200	1 2 1 1	9 1100 75 1000	18.7800 18.7600 18.6800 18.6200	18.9400 18.9600 18.9800 19.0000	202 99 64 400	3 1 1 1
BLOOBER	25,8000	15:35	33	25.10	2.58 %	33	25.4500	25.8000	530	9	236	[+]
BLO	24.90 26.15	22.6000 27.6000	15:31 15:31 15:31 15:31	33 141 33 136	25,5000 25,5000 25,5000 25,5000	1 2 1 1	100 84 180 126	25.4000 25.2500 25.2000 25.1500	25.8500 25.9000 26.1500 26.2000	780 822 730 130	3 2 3 2
POLIMEXMS	8,1700	15:40	1105	8.15	2.51 %	8	8.1700	8.1850	1430	499	4 078	[+]
PXM	8.05 8.27	7.3350 8.9550	15:39 15:36 15:36 15:36	1 218 259 150	8,1700 8,1600 8,1600 8,1600	2 1 5 2	151 220 2155 320	8.1600 8.1550 8.1500 8.1450	8.1900 8.1950 8.2000 8.2050	220 185 32656 3348	1 1 4 3
NANOGROUP	2,4600	15:39	10	2.42	2.50 %	1031	2.4150	2.4600	12663	35	84	[+]
NNG	2.40 2.47	2.1750 2.6550	15:14 15:09 14:53 14:48	333 17 500 50	2,4600 2,4600 2,4100 2,4600	4 5 1 2	3605 1891 535 2854	2.4050 2.4000 2.3950 2.3900	2.4700 2.4900 2.4950 2.5000	5100 5200 500 1529	2 2 1 2
ALTUSTFI	3,3100	15:39	5000	3.26	2.48 %	365	3.3100	3.3200	1618	138	453	[+]
ALI	3.22 3.34	2.9400 3.5800	15:19 15:02 14:33 14:23	500 190 1000 59	3,3100 3,3100 3,3100 3,3100	1 1 1 1	2 130 1400 555	3.1000 3.0900 3.0400 3.0200	3.3400 3.3500 3.3600 3.3700	4697 16000 302 5000	1 2 2 1
SEKO	10,4000	15:33	1	10.15	2.46 %	384	10.2000	10.4000	5678	6	63	[+]
SEK	10.10 10.40	9.1400 11.1500	15:28 15:02 15:02 15:02	3 1156 137 1	10,4000 10,4000 10,4000 10,4000	4 4 6 14	1443 3771 3083 2853	10.1500 10.1000 10.0500 10.0000	10.4500 10.5000 10.5500 10.6000	448 6721 4 796	6 7 3 5
PEKAO	239,0000	15:41	50	234.30	2.40 %	318	239.0000	239.1000	637	310	73 806	[+]
PEO	233.20 240.80	210.9000 257.7000	15:41 15:41 15:41 15:41	18 111 27 153	239,0000 239,0000 239,0000 239,0000	3 4 4 7	77 209 155 523	238.9000 238.8000 238.7000 238.6000	239.2000 239.3000 239.4000 239.5000	215 263 363 550	3 2 6 5
JWWINVEST	2,9900	12:01	3	2.93	2.40 %	146	2.9200	2.9900	97	1	2	[+]
JWW	2.91 2.99	2.6400 3.2200	10:30 10:30 10:30 10:30	12 100 100 38	2,9100 2,9200 2,9300 2,9300	1 2 2 3	188 375 790 2220	2.9100 2.9000 2.8900 2.8800	3.0000 3.0100 3.0200 3.0300	838 2510 50 69	2 1 1 1
ATREM	61,1000	15:34	6	60.00	2.35 %	81	61.2000	61.7000	175	9	536	[+]
ATR	60.00 62.00	54.0000 66.0000	15:34 15:31 15:30 15:30	49 1 63 105	61,1000 61,1000 61,8000 61,7000	2 3 1 3	75 114 10 288	61.1000 61.0000 60.9000 60.8000	61.8000 61.9000 62.0000 62.3000	185 79 2240 2	1 2 6 1
ABPL	133,6000	15:40	8	130.60	2.30 %	19	133.6000	134.0000	76	3	399	[+]
ABE	129.00 134.20	117.6000 143.6000	15:16 15:12 15:12 15:12	141 21 1 7	134,2000 134,2000 134,2000 134,2000	2 2 3 1	25 54 153 50	133.4000 133.2000 133.0000 132.8000	134.2000 134.6000 134.8000 135.0000	160 60 103 1117	2 3 4 6
KETY	1 155,0000	15:41	14	1,134.00	2.30 %	54	1151.0000	1155.0000	132	7	7 442	[+]
KTY	1,119.00 1,155.00	1021.0000 1247.0000	15:41 15:41 15:41 15:41	3 7 1 6	1 155,0000 1 154,0000 1 153,0000 1 153,0000	8 6 1 2	37 76 75 7	1150.0000 1149.0000 1148.0000 1147.0000	1156.0000 1157.0000 1158.0000 1159.0000	10 32 11 302	3 2 3 7
LPP	20 700,0000	15:41	3	20,320.00	2.27 %	5	20700.0000	20720.0000	15	2	35 657	[+]
LPP	20,160.00 20,780.00	18290.0000 22340.0000	15:40 15:40 15:40 15:40	1 1 1 1	20 720,0000 20 720,0000 20 720,0000 20 720,0000	5 2 6 5	11 3 41 21	20640.0000 20620.0000 20600.0000 20580.0000	20740.0000 20760.0000 20780.0000 20800.0000	25 4 9 4	9 2 2 4
GETIN	0,5020	15:39	1791	0.50	2.24 %	95	0.4970	0.5020	1254	125	62	[+]
GTN	0.49 0.50	0.4470 0.5460	15:39 15:39 14:56 14:51	200 9 300 6500	0,5020 0,5020 0,5020 0,5010	1 1 1 2	200 95 7000 2100	0.4950 0.4945 0.4940 0.4925	0.5030 0.5040 0.5060 0.5070	11762 30736 1462 3586	6 3 2 1
TORPOL	70,1000	15:37	28	68.50	2.19 %	76	70.0000	70.3000	225	9	605	[+]
TOR	68.20 70.80	61.7000 75.3000	15:37 15:34 15:34 15:34	43 9 17 32	70,1000 70,1000 70,1000 70,1000	3 1 1 2	100 167 4 752	69.9000 69.6000 69.5000 69.4000	70.4000 70.5000 70.6000 70.7000	169 34 280 30	2 1 2 3
NEUCA	716,0000	15:39	3	705.00	2.14 %	5	712.0000	716.0000	18	0	313	[+]
NEU	702.00 718.00	635.0000 775.0000	15:36 15:35 15:35 15:35	1 1 1 1	715,0000 712,0000 712,0000 712,0000	2 4 2 1	3 28 21 51	711.0000 710.0000 709.0000 708.0000	717.0000 718.0000 719.0000 720.0000	9 105 26 146	2 2 2 4
ENELMED	19,4000	13:57	70	19.00	2.11 %	5	19.2000	19.4000	398	8	157	[+]
ENE	19.00 19.40	17.1000 20.8000	13:08 13:08 13:08 12:24	42 5 5 11	19,4000 19,4000 19,2000 19,0000	2 1 2 3	99 5 214 465	19.0000 18.8000 18.7000 18.6000	19.5000 19.6000 19.7000 19.8000	38 25 10 10	1 2 1 1
IMCOMPANY	39,6000	15:39	23	38.80	2.06 %	603	38.8000	39.6000	462	4	153	[+]
IMC	38.80 39.70	34.9500 42.6500	15:10 14:40 14:40 14:40	15 1 1 1	39,6000 39,7000 39,7000 38,9000	1 1 1 1	259 1 1 1	38.7000 37.8000 37.6000 37.2500	39.7000 40.0000 40.0500 40.3500	862 702 250 74	2 4 1 1
GAMFACTOR	5,0000	15:38	322	4.99	2.04 %	400	4.9250	5.0000	346	1	5	[+]
GIF	4.99 5.00	4.4900 5.4800	15:38 14:03 14:03 13:54	78 122 378 104	4,9900 4,9900 4,9850 4,9850	1 1 2 3	100 350 610 699	4.9200 4.9150 4.9050 4.9000	5.0400 5.0500 5.0800 5.1000	200 966 250 1198	1 2 1 3
RAINBOW	137,1000	15:41	7	134.40	2.01 %	65	136.7000	137.1000	116	11	1 514	[+]
RBW	133.80 138.10	121.0000 147.8000	15:41 15:41 15:41 15:35	100 9 3 105	136,8000 137,0000 137,2000 137,1000	1 2 1 1	97 336 58 184	136.6000 136.5000 136.4000 136.3000	137.3000 137.4000 137.5000 137.6000	113 182 328 106	2 4 2 4
GRUPRACUJ	43,3000	15:32	1	42.95	2.00 %	56	43.1000	43.3000	165	4	163	[+]
GPP	42.20 43.50	38.7000 47.2000	15:29 15:13 14:45 14:40	23 2 1 2	43,1500 43,3000 43,2000 43,3500	2 5 4 1	95 1333 323 1197	43.0500 43.0000 42.9000 42.8500	43.3500 43.4000 43.5000 43.5500	99 177 120 73	1 3 2 4
GRODNO	18,1000	15:21	347	17.70	1.97 %	536	18.0000	18.0500	5	16	299	[+]
GRN	17.70 18.45	15.9500 19.4500	15:15 15:15 15:11 14:51	55 73 20 10	18,1500 18,1000 18,0000 18,1500	2 2 3 4	300 227 550 1500	17.9500 17.9000 17.8000 17.7500	18.1000 18.1500 18.2500 18.3000	303 1831 659 127	1 1 1 1
INTERSPPL	0,3915	14:22	500	0.39	1.95 %	26	0.3880	0.3915	415	4	2	[+]
IPO	0.39 0.39	0.3525 0.4305	13:34 13:19 13:19 11:28	25 2559 1272 100	0,3915 0,3915 0,3900 0,3900	3 1 1 1	3395 2626 100 100	0.3840 0.3835 0.3810 0.3770	0.3920 0.3925 0.3945 0.3950	1353 4040 3100 641	1 1 1 2
DECORA	73,7000	15:40	9	72.90	1.94 %	15	73.5000	73.7000	19	1	44	[+]
DCR	72.50 73.70	65.7000 80.1000	15:30 15:30 14:48 14:44	2 3 5 2	73,7000 73,5000 73,3000 73,5000	1 2 2 2	30 21 2 130	73.3000 73.2000 73.0000 72.9000	73.8000 74.0000 74.4000 74.5000	115 220 103 479	3 2 1 2
ARCHICOM	53,6000	15:27	1	53.60	1.90 %	59	53.2000	53.6000	131	8	426	[+]
ARH	52.60 53.80	48.3000 58.8000	15:11 14:16 14:01 13:10	32 1 1 19	53,6000 53,6000 53,6000 53,2000	1 2 2 3	42 92 213 241	53.0000 52.6000 52.4000 52.2000	54.0000 54.4000 54.6000 54.8000	229 165 165 137	1 1 1 1
BIOTON	4,3700	15:22	500	4.30	1.86 %	700	4.3700	4.4100	5700	288	1 280	[+]
BIO	4.29 4.51	3.8700 4.7300	15:20 15:18 15:18 15:12	220 1000 725 50	4,4000 4,4000 4,4000 4,3450	2 2 1 4	1109 391 2100 1652	4.3600 4.3450 4.3350 4.3300	4.4250 4.4400 4.4500 4.4600	3998 5821 5944 4322	1 1 4 1
COMPREMUM	1,0950	14:10	8400	1.10	1.86 %	1200	1.0950	1.1050	2000	64	69	[+]
CPR	1.06 1.10	0.9900 1.2100	14:10 14:10 11:03 11:03	500 259 4 5	1,0950 1,0950 1,0950 1,0950	2 1 4 2	3925 2500 13297 3807	1.0700 1.0650 1.0600 1.0550	1.1100 1.1300 1.1400 1.1450	3050 9779 11656 3000	2 2 4 1
STALEXP	3,0700	15:39	700	3.02	1.82 %	3546	3.0500	3.0700	3130	281	855	[+]
STX	3.02 3.07	2.7200 3.3200	15:38 15:38 15:38 15:38	627 110 200 563	3,0700 3,0650 3,0650 3,0650	3 2 4 9	5696 4126 12391 20617	3.0450 3.0400 3.0350 3.0300	3.0800 3.0850 3.0900 3.0950	3090 1685 7550 18332	5 3 6 6
DINOPL	29,0200	15:41	900	28.74	1.82 %	2482	29.0100	29.0200	500	3 957	114 316	[+]
DNP	28.41 29.35	25.8700 31.6100	15:41 15:41 15:41 15:41	351 380 199 386	29,0200 29,0200 29,0200 29,0100	1 6 3 2	200 1439 458 401	29.0000 28.9900 28.9800 28.9700	29.0300 29.0400 29.0500 29.0600	2201 800 1219 3201	3 1 3 9
KRAKCHEM	0,3380	15:36	48	0.34	1.81 %	2000	0.3260	0.3380	5686	67	22	[+]
KCH	0.33 0.34	0.3050 0.3710	15:22 15:22 15:22 15:22	1431 40 510 10000	0,3250 0,3260 0,3260 0,3290	1 1 3 1	2977 2000 16192 6200	0.3250 0.3240 0.3220 0.3200	0.3390 0.3400 0.3420 0.3430	20731 33000 6829 2000	3 2 2 2
ZREMB	10,1800	15:23	1	10.20	1.80 %	492	10.1000	10.1800	643	38	377	[+]
ZRE	9.85 10.22	9.1800 11.2200	15:20 15:03 14:36 14:30	10 20 10 9291	10,1800 10,1800 10,1800 10,1000	1 2 4 1	200 230 3448 200	10.0800 10.0200 10.0000 9.9600	10.2000 10.2200 10.2400 10.2600	1444 230 5 100	4 2 1 1
UNICREDIT	305,4000	14:47	6	303.75	1.80 %	1000	304.2500	306.0000	5	0	8	[+]
UCG	303.75 305.50	273.4000 334.1000	13:16 13:02 12:32 11:34	3 5 5 3	305,4000 305,5000 304,5000 303,7500	1 1 0 0	1000 60 0 0	304.2000 26.0000 0.0000 0.0000	306.7500 312.0000 315.0000 324.1500	1858 4 1 10	2 1 1 1
PKPCARGO	15,1800	15:41	500	14.87	1.74 %	700	15.1700	15.2900	583	224	3 455	[+]
PKP	14.87 15.64	13.3900 16.3500	15:41 15:40 15:38 15:38	88 100 65 685	15,1800 15,1800 15,1900 15,1900	1 2 4 2	65 121 4472 1414	15.1500 15.1400 15.1100 15.1000	15.3000 15.3300 15.3400 15.3700	100 30 20 795	1 1 1 2
OPONEOPL	88,5000	15:39	600	86.90	1.72 %	55	88.2000	89.2000	25	13	1 148	[+]
OPN	86.30 90.10	78.3000 95.5000	15:39 15:39 15:39 15:39	54 80 100 10	88,0000 88,1000 88,4000 88,4000	2 1 1 1	316 70 227 50	88.0000 87.7000 87.6000 87.4000	89.3000 89.4000 89.6000 89.7000	135 74 250 1	2 1 1 1
BUDIMEX	685,8000	15:41	20	678.00	1.72 %	151	685.0000	688.2000	34	39	26 712	[+]
BDX	672.60 693.40	610.2000 745.8000	15:41 15:41 15:41 15:41	13 14 7 7	686,2000 686,8000 686,8000 686,8000	4 2 1 2	89 33 14 91	684.8000 684.4000 684.2000 683.8000	688.8000 689.0000 689.2000 689.6000	22 74 34 53	2 3 2 3
MOLECURE	5,3700	15:22	71	5.23	1.70 %	29	5.3700	5.3800	738	23	122	[+]
MOC	5.23 5.47	4.7100 5.7500	15:20 15:20 15:19 15:19	30 3070 70 69	5,3700 5,3700 5,3700 5,3700	1 1 1 1	73 1000 1000 1	5.3200 5.3100 5.3000 5.2700	5.3900 5.4100 5.4200 5.4600	565 898 2494 232	2 2 4 1
INTROL	7,3400	15:09	1	7.18	1.66 %	85	7.2400	7.3400	187	0	1	[+]
INL	7.18 7.34	6.4800 7.8800	15:01 14:55 14:42 13:36	3 1 3 5	7,3400 7,3400 7,3400 7,3400	2 2 2 4	2 24 269 254	7.2000 7.1800 7.1600 7.1400	7.3600 7.3800 7.4000 7.4200	30 193 300 300	1 1 2 2
KRUK	431,6000	15:41	10	424.50	1.62 %	161	431.0000	431.6000	54	30	12 652	[+]
KRU	423.50 433.20	382.1000 466.9000	15:41 15:41 15:40 15:40	5 43 11 13	431,6000 431,3000 431,6000 431,6000	2 2 1 2	38 43 5 29	430.8000 430.7000 430.6000 430.5000	431.7000 431.8000 431.9000 432.0000	24 42 23 24	4 1 2 2
ORANGEPL	15,7250	15:40	100	15.59	1.58 %	2173	15.7250	15.7500	3715	509	8 001	[+]
OPL	15.47 15.84	14.0350 17.1450	15:36 15:36 15:36 15:36	133 62 282 6	15,7250 15,7250 15,7250 15,7250	4 4 3 1	2096 1721 1083 1200	15.7200 15.7150 15.7100 15.7050	15.7550 15.7650 15.7700 15.7750	961 2339 473 1192	3 5 1 3
XPLUS	2,5900	14:07	38	2.55	1.57 %	1041	2.5000	2.5600	500	6	14	[+]
XPL	2.46 2.60	2.3000 2.8000	13:46 13:45 11:26 10:35	38 130 384 1	2,5800 2,5800 2,5900 2,5900	2 1 2 2	3195 100 770 183	2.4800 2.4700 2.4600 2.4500	2.5700 2.5800 2.5900 2.6000	500 500 2062 3324	1 1 3 2
HANDLOWY	116,8000	15:41	51	115.40	1.57 %	311	116.6000	116.8000	313	15	1 792	[+]
BHW	114.60 117.20	104.0000 126.8000	15:36 15:30 15:30 15:30	4 54 3 4	116,6000 116,6000 116,6000 116,6000	6 6 5 3	447 217 1226 543	116.4000 116.2000 116.0000 115.8000	117.0000 117.2000 117.4000 117.6000	835 889 454 1425	29 4 5 7
VOTUM	52,6000	15:41	71	51.80	1.54 %	1228	52.5000	52.7000	1699	33	1 715	[+]
VOT	51.20 52.70	46.6500 56.9000	15:41 15:41 15:41 15:40	66 289 855 19	52,6000 52,5000 52,5000 52,7000	3 7 3 3	137 780 231 528	52.4000 52.3000 52.2000 52.1000	52.8000 52.9000 53.0000 53.1000	3289 1806 1680 679	9 10 11 3
KINOPOL	19,9500	15:02	6	19.75	1.53 %	1000	19.9000	19.9500	95	0	3	[+]
KPL	19.65 20.00	17.8000 21.7000	11:28 11:28 11:28 09:15	46 89 2 1	19,6500 19,6500 19,7000 19,6500	3 4 4 4	162 275 887 277	19.7000 19.6500 19.6000 19.5000	20.0000 20.1000 20.2000 20.3000	693 665 169 666	2 2 2 3
KCI	0,9300	15:33	6	0.92	1.53 %	4296	0.9140	0.9300	1988	5	4	[+]
KCI	0.91 0.93	0.8260 1.0050	12:54 12:13 12:10 10:31	9 336 52 6	0,9140 0,9140 0,9140 0,9300	1 1 1 2	3186 5000 5000 2798	0.9120 0.9040 0.8880 0.8800	0.9360 0.9380 0.9400 0.9460	6178 5695 2988 1767	1 1 1 1
VRGSA	5,3600	15:34	2	5.30	1.52 %	809	5.3400	5.3600	1007	82	440	[+]
VRG	5.30 5.40	4.7700 5.8200	15:34 14:44 14:18 14:18	89 2857 1098 250	5,3600 5,3400 5,3200 5,3200	4 6 6 5	1504 2330 3340 7196	5.3200 5.3000 5.2800 5.2600	5.3800 5.4000 5.4400 5.4600	46145 10259 3450 703	3 3 4 2
GAMEOPS	13,5500	15:16	1	13.50	1.50 %	315	13.1500	13.4000	2	2	25	[+]
GOP	13.20 13.60	12.1500 14.8500	15:16 15:10 15:10 15:10	1 4 570 40	13,5500 13,6000 13,2000 13,2000	3 1 2 3	1180 60 632 131	13.1000 13.0500 13.0000 12.5000	13.5500 13.6000 13.6500 13.7000	98 707 30 200	1 4 1 1
PROJPRZEM	17,8500	09:00	1	17.85	1.42 %	200	17.2500	17.8000	522	0	0	[+]
PJP	17.85 17.85	16.1000 19.6000	17:00 15:59 15:48 15:46	2 100 12 105	17,6000 17,3000 17,3000 17,3000	1 1 2 1	100 460 690 30	17.1500 17.1000 17.0000 16.8000	17.8500 17.9000 18.2500 18.4000	462 213 556 778	2 2 2 1
NOVITA	101,0000	13:16	1	99.80	1.41 %	3	100.0000	101.0000	9	0	0	[+]
NVT	99.80 101.00	90.0000 109.5000	10:48 09:30 09:00 11:58	1 1 1 10	100,0000 100,0000 99,8000 99,6000	1 1 2 1	5 10 25 4	99.6000 99.4000 99.0000 98.6000	101.5000 102.0000 102.5000 104.0000	17 136 5 6	2 2 1 2
ATLANTAPL	18,2500	15:23	52	18.10	1.39 %	88	18.1000	18.2500	128	0	2	[+]
ATP	18.10 18.25	16.3000 19.9000	15:23 10:37 14:34 14:34	48 1 470 491	18,2500 18,1000 18,0000 18,0000	2 2 1 1	481 110 57 50	18.0000 17.7000 17.6500 17.5500	18.4500 18.5000 18.6000 18.6500	47 395 460 54	1 2 1 1
DMGROUP	2,2100	15:23	97	2.20	1.38 %	10	2.1600	2.2100	3913	3	6	[+]
DMG	2.14 2.21	1.9800 2.4200	15:23 13:52 13:52 13:52	3 7 10 2	2,2000 2,2000 2,2000 2,1900	4 2 3 2	1014 219 54 4110	2.1500 2.1400 2.1300 2.1200	2.2200 2.2400 2.2600 2.2800	30 253 20 20	2 2 1 1
TEXT	39,8800	15:35	1	39.50	1.37 %	35	39.8400	39.9000	46	13	529	[+]
TXT	39.20 40.22	35.5600 43.4400	15:35 15:35 15:35 15:35	3 33 23 1	39,8800 39,9200 39,9200 39,9800	1 1 1 4	50 335 4 67	39.8200 39.8000 39.7200 39.7000	39.9400 39.9600 39.9800 40.0200	39 2 32 2	1 1 1 1
NTCAPITAL	0,6000	14:34	3	0.59	1.35 %	340	0.5740	0.6000	197	19	11	[+]
NTC	0.57 0.61	0.5340 0.6500	14:16 13:25 13:25 10:45	160 6 94 100	0,5740 0,6040 0,6020 0,6060	1 1 1 1	500 3000 500 500	0.5720 0.5700 0.5680 0.5660	0.6020 0.6040 0.6060 0.6080	500 663 2980 5500	1 1 1 2
INSTALKRK	37,9000	15:08	24	37.40	1.34 %	41	37.5000	37.9000	157	0	7	[+]
INK	37.40 37.90	33.7000 41.1000	15:08 15:08 13:59 13:59	2 4 78 33	37,8000 37,8000 37,5000 37,5000	3 4 2 2	223 176 121 73	37.4000 37.3000 37.1000 37.0000	38.4000 38.5000 38.8000 38.9000	50 600 82 85	1 2 1 1
XTB	110,3000	15:42	2	109.10	1.34 %	183	110.2400	110.3000	86	324	35 580	[+]
XTB	108.06 110.84	98.1900 120.0000	15:41 15:41 15:41 15:41	1 28 9 32	110,2600 110,2600 110,2600 110,2800	1 3 1 1	44 229 73 73	110.2000 110.1800 110.1600 110.1200	110.3200 110.3400 110.3600 110.3800	51 1012 133 142	1 2 3 2
ZABKA	22,8800	15:41	201	22.77	1.33 %	3191	22.8800	22.8900	1133	986	22 435	[+]
ZAB	22.48 23.00	20.5000 25.0400	15:40 15:40 15:40 15:40	35 167 34 385	22,8800 22,8800 22,8800 22,8900	2 6 3 6	645 3689 5530 2272	22.8700 22.8600 22.8500 22.8400	22.9000 22.9100 22.9200 22.9300	856 1576 614 1435	2 3 4 4
PEPCO	31,1400	15:41	151	30.74	1.30 %	822	31.1300	31.1600	409	614	19 026	[+]
PCO	30.33 31.20	27.6700 33.8100	15:41 15:41 15:41 15:41	144 144 119 292	31,1300 31,1200 31,1200 31,1300	1 1 2 2	258 258 516 458	31.1200 31.1100 31.1000 31.0900	31.1700 31.1800 31.1900 31.2000	1738 225 311 379	4 2 3 3
CDPROJEKT	259,3000	15:41	10	260.00	1.25 %	73	259.3000	259.4000	414	279	73 152	[+]
CDR	258.50 267.30	234.0000 286.0000	15:41 15:41 15:41 15:41	11 38 7 1	259,3000 259,3000 259,3000 259,3000	2 1 4 3	54 16 154 66	259.2000 259.1000 259.0000 258.9000	259.5000 259.6000 259.7000 259.8000	58 60 54 58	3 2 2 3
AMREST	10,2000	15:38	351	10.16	1.19 %	682	10.1200	10.1800	988	79	800	[+]
EAT	10.00 10.26	9.1500 11.1600	15:38 15:38 15:38 15:38	189 245 212 212	10,2000 10,2000 10,1200 10,1200	3 2 3 2	1738 4715 3293 1793	10.1000 10.0800 10.0600 10.0400	10.2000 10.2200 10.2400 10.2600	766 5169 2105 1049	5 4 3 3
PEKABEX	8,6000	15:18	1677	8.69	1.18 %	300	8.6000	8.6700	696	22	184	[+]
PBX	8.44 8.69	7.8300 9.5500	14:59 14:52 14:50 14:44	20 20 3 3	8,6000 8,6000 8,6000 8,6700	2 1 1 4	137 155 3 971	8.5900 8.5400 8.5300 8.5000	8.6800 8.7100 8.7200 8.7500	86 2 120 2	1 1 1 1
DIAG	159,1000	15:41	7	158.30	1.14 %	71	159.1000	159.2000	20	30	4 805	[+]
DIA	157.00 160.30	142.5000 174.1000	15:41 15:41 15:41 15:41	7 9 132 1	159,1000 159,1000 159,2000 159,2000	5 3 4 2	371 323 345 1036	159.0000 158.9000 158.8000 158.6000	159.3000 159.4000 159.5000 159.7000	148 11 123 752	5 1 6 4
SECOGROUP	36,4000	13:21	5	36.40	1.11 %	100	35.8000	36.4000	353	0	0	[+]
SWG	36.40 36.40	32.8000 40.0000	09:00 15:51 09:56 09:00	4 1 2 4	36,4000 36,0000 36,4000 35,6000	1 2 1 2	83 250 230 116	35.6000 35.2000 35.0000 31.8000	36.6000 37.2000 38.0000 38.2000	15 5 508 100	1 1 2 1
WIELTON	5,5800	15:36	9	5.51	1.09 %	19	5.5300	5.5800	485	23	130	[+]
WLT	5.50 5.62	4.9600 6.0600	15:36 15:36 15:27 15:25	7 4 1 1	5,5800 5,5800 5,5800 5,5700	3 4 9 10	836 643 2306 4945	5.5200 5.5100 5.5000 5.4900	5.5900 5.6000 5.6100 5.6200	100 10 19 7	1 2 3 1
DBENERGY	9,3000	14:44	4	9.30	1.09 %	20	9.2000	9.3000	209	0	0	[+]
DBE	9.20 9.30	8.3800 10.2000	14:16 09:00 13:07 09:00	1 15 200 100	9,2000 9,3000 9,2000 9,5000	1 1 2 3	20 3 8 46	9.1800 9.1600 9.1400 9.1200	9.4800 9.5000 9.7000 9.7400	10 328 60 20	1 1 2 1
VINDEXUS	14,0000	14:44	275	13.85	1.08 %	1011	13.8000	14.0500	726	4	61	[+]
VIN	13.85 14.00	12.5000 15.2000	14:19 14:07 13:25 13:25	500 358 20 125	14,0000 14,0000 14,0000 14,0000	1 3 2 2	100 259 493 802	13.7500 13.7000 13.6500 13.6000	14.1000 14.1500 14.3000 14.3500	580 700 1879 1089	2 1 2 2
STALPROFI	9,7000	15:30	10	9.64	1.04 %	55	9.6600	9.7400	475	41	403	[+]
STF	9.32 9.88	8.6800 10.6000	15:23 15:06 14:59 14:50	15 89 200 10	9,7600 9,7800 9,7800 9,7800	1 1 1 1	300 93 179 900	9.6000 9.5800 9.5600 9.4200	9.7800 9.8000 9.8200 9.8600	1425 1101 10000 6803	1 3 1 3
PURE	2,4350	15:18	42	0.00	1.04 %	2423	PKC	PKC	59182	0	0	[+]
PUR	0.00 0.00	2.1700 2.6500	15:02 14:57 14:53 14:50	1 705 1000 4	2,4350 2,4350 2,4350 2,4350	1 1 1 1	50 1 40 15	2.4450 2.4400 2.4300 2.4250	2.0000 2.2000 2.3000 2.3900	600 3045 800 30	1 3 1 1
EUROCASH	5,3950	15:40	648	5.34	1.03 %	3	5.3900	5.4100	581	53	284	[+]
EUR	5.34 5.47	4.8060 5.8700	15:35 15:35 15:35 15:35	2 1 1 248	5,4100 5,4100 5,4100 5,4100	2 1 6 1	288 300 7725 1291	5.3700 5.3650 5.3600 5.3550	5.4200 5.4250 5.4300 5.4350	2660 1329 5725 152	2 2 5 1
ODLEWNIE	19,8000	15:35	6	19.70	1.02 %	4	19.6000	19.8000	301	12	244	[+]
ODL	19.40 20.10	17.7500 21.6000	15:35 15:35 15:35 15:35	67 193 3 37	19,7500 19,7500 19,7500 19,7500	1 1 2 3	1 215 510 513	19.5500 19.5000 19.4500 19.4000	19.8500 19.9000 19.9500 20.0000	706 452 686 1598	2 3 4 3
QUERCUS	11,9200	15:41	10	11.72	1.02 %	925	11.9200	11.9400	10	3	37	[+]
QRS	11.72 11.98	10.5600 12.8800	15:40 15:11 15:10 15:10	10 5 1 12	11,9200 11,9600 11,9600 11,9600	1 2 1 1	22 401 300 300	11.9000 11.8400 11.8200 11.7600	11.9600 11.9800 12.0000 12.0800	53 2315 2798 100	1 3 1 1
DADELO	69,7000	15:38	85	69.00	1.01 %	18	68.8000	69.6000	92	3	184	[+]
DAD	68.50 69.80	62.1000 75.9000	15:38 15:29 14:54 14:43	15 1 1 20	69,7000 69,7000 69,7000 69,0000	1 3 4 3	100 155 85 133	68.7000 68.5000 68.0000 67.7000	69.7000 69.8000 70.0000 70.1000	36 71 254 1000	1 1 4 1
BOS	10,2200	15:34	19	10.24	0.99 %	2	10.1800	10.2200	947	30	308	[+]
BOS	10.14 10.36	9.2200 11.2600	15:33 15:33 15:33 15:31	309 1 1 1	10,2000 10,2000 10,2000 10,1800	3 5 6 10	152 3200 2463 1288	10.1600 10.1400 10.1200 10.1000	10.2400 10.2600 10.2800 10.3000	2500 151 212 1474	1 2 3 3
BENEFIT	4 032,0000	15:38	2	3,982.00	0.95 %	26	4024.0000	4032.0000	11	1	5 078	[+]
BFT	3,974.00 4,100.00	3584.0000 4380.0000	15:38 15:38 15:38 15:36	1 2 2 2	4 032,0000 4 032,0000 4 032,0000 4 032,0000	1 2 5 1	3 81 20 4	4022.0000 4020.0000 4018.0000 4016.0000	4036.0000 4040.0000 4042.0000 4044.0000	8 3 4 2	3 2 1 1
CEZ	216,0000	14:57	5	215.00	0.93 %	500	215.8000	217.2000	500	0	13	[+]
CEZ	215.00 216.00	193.5000 236.4000	12:51 12:24 11:20 11:20	4 5 1 4	215,2000 215,0000 215,8000 215,8000	1 1 2 1	500 1 17 10	215.4000 214.2000 210.2000 206.0000	217.4000 217.6000 217.8000 218.0000	505 5 5 32	2 1 1 2
CLOUD	64,8000	13:24	1	66.00	0.93 %	10	63.2000	64.6000	30	1	47	[+]
CLD	63.00 66.00	59.4000 72.6000	12:58 12:54 11:52 11:38	118 200 10 243	64,0000 64,2000 66,0000 64,8000	2 1 1 1	80 100 122 24	63.0000 62.0000 61.8000 61.4000	64.8000 65.0000 66.0000 66.6000	116 300 5 18	1 1 1 1
PZU	64,2600	15:41	30	64.26	0.91 %	340	64.2000	64.2600	1666	1 152	73 991	[+]
PZU	63.20 64.98	57.8400 70.6800	15:41 15:41 15:41 15:41	30 88 29 24	64,2200 64,2200 64,2200 64,2200	5 7 6 4	835 567 2361 338	64.1800 64.1600 64.1400 64.1200	64.2800 64.3000 64.3200 64.3400	992 2197 1027 423	5 5 5 2
MARVIPOL	11,1000	15:41	810	11.10	0.91 %	30	11.0500	11.1000	9879	125	1 379	[+]
MVP	10.95 11.15	10.0000 12.2000	15:41 15:41 15:36 15:35	500 434 500 268	11,1000 11,1000 11,1000 11,1000	5 7 7 3	1398 1586 2808 1205	11.0000 10.9500 10.9000 10.8500	11.1500 11.2000 11.2500 11.3000	4466 6270 3551 2290	6 5 6 6
PULAWY	46,5000	15:38	13	46.10	0.87 %	164	46.0000	46.5000	834	2	71	[+]
ZAP	45.60 46.50	41.5000 50.6000	15:28 15:28 14:21 14:21	150 30 245 201	46,5000 46,4000 46,5000 46,4000	1 1 2 1	10 5 518 30	45.7000 45.6000 45.5000 45.2000	46.8000 47.0000 47.2000 47.4000	206 1 11 1	2 1 1 1
TSGAMES	96,2000	15:41	11	96.00	0.84 %	15	96.2000	96.5500	64	36	3 461	[+]
TEN	95.00 97.00	86.4000 105.6000	15:41 15:39 15:39 15:39	50 1 8 2	96,2000 96,6000 96,3000 96,7000	1 2 2 11	15 150 65 273	96.1500 96.1000 96.0500 96.0000	96.7000 96.7500 96.8000 96.9000	122 55 39 201	1 1 1 2
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	1342	PKC	PKC	21227	0	0	[+]
CLC	0.00 0.00	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	2 6 2 1	142 379 160 3	3.7200 3.7100 3.7000 3.6700	2.1500 2.5000 3.0000 3.1800	100 300 2965 3000	1 1 3 1
ALLEGRO	30,6350	15:41	76	31.30	0.81 %	850	30.6350	30.6750	910	6 833	210 509	[+]
ALE	30.24 31.38	28.1700 34.4300	15:41 15:41 15:41 15:41	89 10 500 50	30,6350 30,6500 30,6500 30,6550	4 2 1 1	1025 1583 285 285	30.6300 30.6250 30.6200 30.6150	30.6800 30.6850 30.6900 30.6950	1939 756 481 1676	3 2 1 4
ATAL	64,2000	15:27	1	64.00	0.78 %	39	63.7000	64.2000	68	5	322	[+]
1AT	62.50 64.40	57.6000 70.4000	15:22 15:22 15:22 15:14	3 50 7 2	64,3000 64,2000 64,2000 64,2000	3 1 1 3	128 125 10 150	63.6000 63.5000 63.4000 63.3000	64.3000 64.4000 64.5000 64.6000	177 121 1107 125	1 3 7 2
DEVELIA	10,7600	15:38	324	10.70	0.75 %	3790	10.7200	10.7800	1290	208	2 251	[+]
DVL	10.62 10.94	9.6300 11.7600	15:38 15:38 15:38 15:38	350 388 335 776	10,7600 10,7600 10,7600 10,7600	3 1 2 3	1789 2024 1002 1934	10.7000 10.6800 10.6600 10.6400	10.8000 10.8200 10.8400 10.8600	1082 43 8029 2160	3 1 3 1
BEST	28,1000	15:33	35	28.00	0.72 %	270	28.0000	28.5000	45	2	63	[+]
BST	28.00 29.80	25.2000 30.8000	14:05 13:58 13:01 11:42	55 1 4 31	28,5000 28,5000 28,5000 28,5000	1 1 1 1	100 61 150 180	27.9000 27.8000 27.7000 27.6000	28.8000 29.0000 29.2000 29.3000	55 310 50 3	1 2 1 1
MEDINICE	73,0000	15:38	1	73.00	0.69 %	43	72.5000	73.0000	56	12	896	[+]
ICE	71.50 73.60	65.7000 80.3000	15:38 15:37 15:37 15:34	29 122 67 1	73,0000 73,0000 73,0000 73,5000	2 3 3 3	84 339 667 783	72.3000 72.2000 72.0000 71.9000	73.2000 73.3000 73.5000 73.6000	56 342 609 298	1 2 4 3
ARTIFEX	22,5500	15:28	54	21.70	0.67 %	294	22.1500	22.5000	165	5	109	[+]
ART	21.70 22.90	19.5400 23.8500	15:28 15:18 15:05 14:29	21 2 130 2	22,5500 22,5500 22,5500 22,5500	2 1 1 1	302 300 150 365	22.1000 22.0500 22.0000 21.9500	22.5500 22.6500 22.7000 22.7500	206 256 210 300	2 2 1 1
IZOSTAL	3,1700	15:15	644	3.15	0.63 %	2290	3.1400	3.1700	11631	16	51	[+]
IZS	3.13 3.17	2.8400 3.4600	15:06 15:01 14:50 14:32	102 1000 157 1256	3,1700 3,1700 3,1700 3,1700	6 3 2 4	23274 569 1500 29080	3.1300 3.1200 3.1100 3.1000	3.1800 3.2000 3.2100 3.2200	1200 2659 34 3771	2 3 2 4
TALEX	18,3000	09:41	100	18.30	0.55 %	4	18.2000	18.6000	1105	0	2	[+]
TLX	18.30 18.30	16.5000 20.0000	09:02 09:02 09:01 09:01	2 2 2 2	18,3000 18,3000 18,3000 18,3000	2 3 1 1	35 137 562 1	18.0000 17.9000 17.8000 17.7000	18.7000 18.8000 19.2000 19.3000	550 456 109 110	1 1 1 1
SANTANDER	43,4350	15:37	2	43.20	0.54 %	75	43.2000	43.4150	10000	1	65	[+]
SAN	43.20 43.71	38.8800 47.5200	15:02 15:02 14:44 11:52	10 21 79 1	43,4350 43,4350 43,4350 43,6950	1 1 1 1	10000 5000 7 100	43.0250 42.8350 42.0000 40.6200	43.5300 43.6950 44.0000 46.0000	5000 40 1500 50	1 1 1 1
POLICE	7,6200	15:41	90	7.66	0.53 %	10	7.6200	7.7200	110	18	135	[+]
PCE	7.50 7.74	6.9000 8.4200	15:32 15:28 15:26 15:07	3 2 94 1275	7,7400 7,7400 7,7000 7,7000	2 2 1 5	1100 102 100 538	7.6000 7.5600 7.5200 7.5000	7.7400 7.8000 7.9000 7.9200	946 1005 1000 3	2 2 1 1
KERNEL	19,7400	15:23	32	19.64	0.51 %	1587	19.6000	19.7400	216	3	52	[+]
KER	19.54 19.76	17.6800 21.6000	15:21 14:02 13:56 13:52	120 468 1 2	19,6000 19,6000 19,7400 19,7400	1 2 2 1	418 996 106 50	19.5600 19.5400 19.5200 19.5000	19.7600 19.7800 19.8600 19.8800	1000 6 1000 3150	1 1 1 1
WIRTUALNA	58,6000	15:32	1	58.50	0.51 %	10	58.5000	58.6000	5608	109	6 376	[+]
WPL	58.40 58.60	52.7000 64.3000	15:32 15:18 15:18 15:18	19 1 144 6	58,6000 58,6000 58,5000 58,5000	7 3 10 1	66115 11444 9969 850	58.4000 58.3000 58.2000 58.1000	58.7000 58.8000 58.9000 59.0000	927 428 604 4023	8 11 7 24
ASSECOSEE	59,5000	15:18	1	59.40	0.51 %	4	59.6000	59.8000	257	1	61	[+]
ASE	59.00 59.80	53.5000 65.3000	15:14 15:10 15:04 15:03	31 3 8 1	59,8000 59,8000 59,8000 59,8000	2 3 4 1	496 180 963 19	59.5000 59.3000 59.2000 59.1000	59.9000 60.0000 60.2000 60.4000	11 40 20 247	2 2 1 3
NTTSYSTEM	11,4000	15:20	223	11.50	0.44 %	718	11.4000	11.6000	1947	3	39	[+]
NTT	11.35 11.60	10.3500 12.6500	14:59 14:59 14:42 13:50	25 275 25 277	11,4000 11,4000 11,4000 11,4000	3 1 1 2	1080 700 1906 600	11.3500 11.3000 11.2500 11.2000	11.6500 11.7000 11.7500 11.8000	510 1040 925 640	2 2 4 1
TARCZYNSKI	120,0000	14:44	1	119.50	0.42 %	1	119.0000	120.0000	4	0	12	[+]
TAR	118.50 120.00	108.0000 131.0000	13:28 13:28 13:28 13:27	2 15 18 1	118,5000 119,0000 119,0000 119,5000	4 5 1 2	100 101 6 6	118.5000 118.0000 117.5000 117.0000	120.5000 121.0000 121.5000 122.0000	77 69 79 175	3 2 3 3
CAPITEA	0,4930	15:22	1800	0.49	0.41 %	1625	0.4930	0.4950	4491	761	380	[+]
CAP	0.48 0.52	0.4420 0.5400	15:09 15:08 15:06 15:06	1000 6000 975 3781	0,4950 0,4950 0,4930 0,4930	1 2 1 1	8063 8000 2350 5000	0.4910 0.4800 0.4750 0.4740	0.4960 0.4970 0.4980 0.5000	10000 22458 12675 312286	1 3 2 3
EUCO	0,5120	14:52	5	0.00	0.39 %	500	PKC	PKC	134369	0	0	[+]
EUC	0.00 0.00	0.4590 0.5610	14:50 14:49 14:49 14:08	495 1000 300 1960	0,5100 0,5010 0,5010 0,5100	1 1 1 1	29 2001 10 1000	0.5100 0.5000 0.4890 0.4780	0.4980 0.5000 0.5100 0.5180	1000 1140 16861 5000	1 2 2 1
CAVATINA	13,6000	11:48	5	13.35	0.37 %	226	13.3000	13.5500	223	0	1	[+]
CAV	13.30 13.60	12.0500 14.6500	10:44 10:33 15:41 14:37	64 10 4 100	13,3000 13,3500 13,5500 13,5500	1 2 1 1	15 675 50 30	13.2500 13.2000 13.1000 13.0500	13.6000 13.6500 13.7000 13.8000	15 326 10 567	1 2 1 2
HELIO	56,2000	14:51	2	55.20	0.36 %	10	55.6000	56.2000	189	0	9	[+]
HEL	55.20 56.20	49.7000 60.6000	14:07 13:01 12:25 11:49	8 3 2 5	56,2000 56,2000 56,2000 56,2000	1 1 1 2	92 15 129 184	55.4000 54.6000 54.2000 53.8000	57.0000 57.2000 57.6000 57.8000	100 167 100 500	1 1 1 1
BIOMAXIMA	11,0400	15:31	133	11.00	0.36 %	30	11.0400	11.1000	112	4	49	[+]
BMX	11.00 11.20	9.9000 12.1000	13:27 12:06 12:05 12:05	18 157 105 47	11,1000 11,0000 11,0000 11,0000	1 3 4 3	162 554 53 293	11.0200 11.0000 10.9800 10.9600	11.1200 11.1600 11.2000 11.2400	161 45 600 50	2 1 2 1
CIGAMES	3,0400	15:32	1489	3.03	0.33 %	83	3.0300	3.0400	4451	78	237	[+]
CIG	3.00 3.04	2.7300 3.3300	15:32 15:31 15:26 15:26	11 60 671 500	3,0400 3,0300 3,0350 3,0350	3 3 12 1	1162 2371 73095 3595	3.0100 3.0050 3.0000 2.9950	3.0450 3.0500 3.0600 3.0650	1365 4272 2000 455	2 3 1 2
OTLOG	12,9400	14:50	152	13.02	0.31 %	309	12.9200	13.1400	50	1	8	[+]
OTS	12.94 13.20	11.7200 14.3200	14:50 13:43 11:47 11:47	10 30 18 4	12,9400 13,1800 13,2000 13,0600	2 2 1 2	200 181 107 315	12.9000 12.8800 12.8400 12.8200	13.1600 13.1800 13.2000 13.2800	30 331 238 61	3 3 2 1
MOBRUK	356,0000	15:37	4	360.00	0.28 %	3	356.5000	357.5000	41	1	497	[+]
MBR	355.50 361.50	324.0000 396.0000	15:34 15:34 15:16 15:07	3 8 3 1	356,5000 356,5000 358,0000 358,0000	3 1 8 2	47 2 115 30	356.0000 355.5000 355.0000 354.5000	358.0000 358.5000 359.0000 359.5000	13 32 44 1	1 1 2 1
BNPPL	147,4000	15:41	15	147.00	0.27 %	38	146.8000	147.6000	438	5	704	[+]
BNP	145.40 150.00	132.4000 161.6000	15:41 15:41 15:40 15:40	10 2 14 69	147,4000 147,4000 147,4000 147,4000	1 1 2 2	27 35 134 126	146.6000 146.4000 146.2000 145.4000	148.2000 148.4000 149.0000 149.2000	2 40 108 99	1 1 1 1
TESGAS	1,9600	15:00	4745	1.90	0.26 %	775	1.9250	1.9650	1379	11	21	[+]
TSG	1.90 1.96	1.7100 2.0900	14:53 14:53 14:35 14:14	1000 357 15 305	1,9550 1,9550 1,9550 1,9550	1 1 1 4	700 222 700 546	1.9150 1.9100 1.9050 1.9000	1.9700 1.9750 1.9850 1.9900	10000 1650 5038 1000	1 1 1 1
BUMECH	19,8100	15:41	29	19.90	0.25 %	16	19.7500	19.8100	84	50	986	[+]
BMC	19.70 20.20	17.9100 21.8800	15:41 15:40 15:36 15:36	11 503 19 6	19,8100 19,8000 19,8000 19,8000	2 1 4 1	106 16 534 100	19.7400 19.7300 19.7000 19.6900	19.8300 19.8400 19.8500 19.8700	72 325 146 8	1 1 1 1
ATMGRUPA	4,1700	15:27	2	4.19	0.24 %	1203	4.1700	4.1800	260	33	138	[+]
ATG	4.16 4.21	3.7800 4.6000	15:27 15:27 15:27 15:27	1 1 1 1	4,1700 4,1700 4,1700 4,1700	3 8 2 1	8073 4271 1952 3163	4.1600 4.1500 4.1200 4.1100	4.1900 4.2000 4.2100 4.2200	1212 1834 3450 3962	1 3 4 4
MENNICA	43,6000	15:10	1	43.00	0.23 %	349	43.3000	43.6000	49	1	56	[+]
MNC	43.00 43.60	38.7000 47.3000	14:42 14:20 14:10 14:10	10 51 254 115	43,6000 43,6000 43,2000 43,2000	2 4 1 1	492 386 2 7	43.1000 43.0000 42.9000 42.8000	43.8000 43.9000 44.0000 44.1000	569 200 182 100	4 1 3 1
DEBICA	88,1000	15:34	2	88.00	0.23 %	2	87.9000	88.1000	82	2	160	[+]
DBC	87.10 88.40	79.2000 96.8000	15:34 14:18 13:59 13:44	3 5 3 3	87,9000 88,1000 87,7000 88,1000	1 2 1 2	50 27 30 97	87.8000 87.7000 87.6000 87.5000	88.2000 88.3000 88.4000 88.5000	60 123 162 170	1 3 4 2
PEPEES	0,8660	09:02	2	0.87	0.23 %	57	0.8440	0.8600	67000	0	0	[+]
PPS	0.87 0.87	0.7800 0.9520	16:03 12:45 11:24 11:24	1998 20 27 58	0,8640 0,8660 0,8380 0,8400	1 1 1 1	1525 65 2 65	0.8420 0.8400 0.8340 0.8320	0.8660 0.8700 0.8800 0.9000	36 3494 54523 30	1 1 2 1
ONDE	9,0100	15:38	390	9.00	0.22 %	110	9.0100	9.0200	1534	15	132	[+]
OND	8.93 9.07	8.1000 9.9000	15:30 15:30 15:15 15:11	181 69 60 265	9,0000 9,0000 9,0200 9,0200	5 1 1 1	1519 192 256 50	9.0000 8.9600 8.9500 8.9300	9.0300 9.0400 9.0500 9.0600	722 264 1550 215	1 2 2 1
PKNORLEN	145,0000	15:41	1	144.90	0.22 %	100	144.9600	145.0000	119	551	79 908	[+]
PKN	144.00 145.74	130.4200 159.3800	15:41 15:41 15:41 15:41	1 4 34 2	145,0000 145,0000 144,9800 144,9800	3 1 2 3	272 3 189 165	144.9400 144.9200 144.9000 144.8800	145.0200 145.0600 145.0800 145.1200	558 158 187 89	4 2 5 1
KRKA	1 094,0000	14:40	2	1,090.00	0.18 %	250	1088.0000	1096.0000	1	0	16	[+]
KRK	1,074.00 1,094.00	981.0000 1198.0000	13:58 13:49 13:11 12:26	1 3 2 1	1 094,0000 1 094,0000 1 082,0000 1 094,0000	2 2 1 1	11 67 1 1	1074.0000 1072.0000 1070.0000 1060.0000	1100.0000 1102.0000 1160.0000 1190.0000	30 250 1 5	1 1 1 1
SELVITA	31,8500	15:26	1	31.50	0.16 %	500	31.8500	32.2500	269	2	71	[+]
SLV	31.50 32.25	28.3500 34.6500	14:54 14:32 14:32 14:23	5 3 32 2	32,0000 32,0000 32,0000 32,2500	2 2 1 2	108 110 180 309	31.8000 31.7000 31.6500 31.6000	32.4000 32.5000 32.6500 32.7000	400 784 15 400	1 5 1 1
TOYA	8,7700	15:38	70	8.76	0.11 %	94	8.7700	8.8100	432	126	1 098	[+]
TOA	8.70 8.92	7.8900 9.6300	15:36 15:36 15:36 15:35	400 400 300 500	8,7800 8,7800 8,7800 8,7900	2 4 1 4	100 2002 1000 1635	8.7600 8.7500 8.7400 8.7300	8.8200 8.8400 8.8600 8.8700	323 750 10 1235	2 1 1 2
BOOMBIT	5,9800	14:06	32	6.00	0.00 %	400	5.9600	6.0000	1833	1	4	[+]
BBT	5.98 6.00	5.4000 6.6000	13:35 13:35 12:51 12:37	8 7 166 100	5,9800 5,9800 6,0000 6,0000	2 1 5 2	1500 500 880 1292	5.9400 5.9200 5.9000 5.8400	6.0800 6.1000 6.1200 6.1800	874 1120 248 400	2 2 2 1
GPW	81,9000	15:39	55	81.95	0.00 %	99	81.8500	81.9000	167	153	12 520	[+]
GPW	81.50 82.55	73.8000 90.1000	15:39 15:39 15:37 15:37	15 60 2 30	81,9500 81,9500 81,9000 81,9000	3 1 3 1	313 3 227 192	81.8000 81.7500 81.7000 81.6500	82.0000 82.0500 82.1000 82.1500	189 456 1035 838	3 6 5 4
MILKILAND	1,7460	15:07	12	1.75	0.00 %	6	1.7360	1.7460	1925	17	29	[+]
MLK	1.71 1.75	1.5740 1.9220	14:14 14:14 14:14 13:18	232 1000 920 2115	1,7100 1,7100 1,7120 1,7420	1 1 1 1	6 16768 8 3000	1.7260 1.7200 1.7140 1.7100	1.7480 1.7500 1.7600 1.7760	2000 10339 2 950	1 1 1 1
KRVITAMIN	12,8000	14:30	1	0.00	0.00 %	9	11.9500	12.7500	160	0	0	[+]
KVT	0.00 0.00	11.5500 14.0500	13:15 13:15 13:15 13:08	17 159 8 159	12,8500 12,8500 12,8000 12,2000	1 1 2 1	60 5 240 177	11.9000 11.8500 11.8000 11.6500	12.8000 12.8500 12.9000 12.9500	199 82 507 572	2 1 2 3
CASPAR	4,9000	12:18	40	4.90	0.00 %	1698	4.7600	4.9000	3319	0	0	[+]
CSR	4.76 4.90	4.4200 5.3500	09:57 09:32 09:00 17:00	2 11 2 2	4,7600 4,9000 4,9000 4,9000	1 2 1 1	6 22 9 15	4.5400 4.5200 4.5000 4.2000	4.9600 4.9800 5.0000 5.0500	79 1602 1378 2	2 2 2 1
CAPTORTX	78,0000	15:38	1	77.30	0.00 %	15	77.5000	78.0000	171	1	109	[+]
CTX	77.30 79.00	69.6000 85.0000	15:38 15:34 15:21 14:58	10 10 128 12	77,5000 77,5000 78,0000 77,5000	1 1 3 2	30 40 74 100	77.4000 77.3000 77.2000 77.1000	78.2000 78.3000 79.0000 79.2000	148 50 63 128	1 1 1 1
06MAGNA	2,4200	13:43	52	2.39	0.00 %	89	2.4000	2.4200	446	1	1	[+]
06N	2.39 2.42	2.1600 2.6200	12:34 12:34 12:34 12:34	315 2 93 2	2,4200 2,4200 2,4100 2,4100	6 5 5 4	2762 596 1618 1023	2.3900 2.3800 2.3700 2.3600	2.4300 2.4400 2.4500 2.4600	951 2634 2041 7042	3 5 3 5
IMPERA	1,7000	12:53	2	1.77	0.00 %	4583	1.7000	1.7700	950	0	0	[+]
IMP	1.70 1.77	1.6000 1.9400	12:10 11:45 10:51 14:05	13 2 50 1	1,7000 1,7000 1,7700 1,7000	1 1 1 1	812 432 444 350	1.5800 1.5600 1.5100 1.4200	1.7800 1.8000 1.8500 1.9300	4377 4521 1263 2007	1 2 1 1
FERRO	28,8000	15:37	125	28.90	0.00 %	40	28.7000	28.8000	16	3	79	[+]
FRO	28.50 29.00	26.1000 31.7000	15:28 15:28 15:27 15:27	1 5 1 68	28,8000 28,6000 28,6000 28,6000	3 8 4 8	312 585 99 686	28.6000 28.5000 28.4000 28.3000	28.9000 29.0000 29.1000 29.2000	493 941 95 498	1 5 2 4
3RGAMES	0,6940	15:40	1452	0.70	0.00 %	1676	0.6800	0.6960	2548	39	27	[+]
3RG	0.67 0.70	0.6300 0.7700	15:40 15:40 15:40 15:40	662 200 583 1755	0,6980 0,6960 0,6960 0,6960	1 1 1 4	6912 201 351 1446	0.6780 0.6760 0.6700 0.6660	0.6980 0.7000 0.7080 0.7100	2338 45376 500 2786	1 6 1 3
AGORA	8,5000	15:25	150	8.38	0.00 %	100	8.5000	8.6400	592	7	58	[+]
AGO	8.38 8.64	7.5600 9.2000	15:19 15:19 15:19 15:19	113 487 2000 185	8,6400 8,6200 8,6000 8,5800	1 2 1 1	255 400 250 918	8.4800 8.4600 8.4400 8.4200	8.6600 8.7000 8.7600 8.7800	800 2200 1185 947	1 2 2 4
APATOR	23,9000	15:35	4	24.15	0.00 %	1687	23.9000	24.0000	1492	4	98	[+]
APT	23.90 24.15	21.7500 26.5500	15:33 15:32 15:32 15:29	1 8 2 12	24,0000 23,9500 23,9500 24,0000	5 3 1 3	765 1834 71 913	23.8500 23.8000 23.7500 23.7000	24.1000 24.1500 24.2000 24.2500	141 587 111 164	1 3 1 2
SKARBIEC	35,9000	15:28	2	36.30	0.00 %	489	35.5000	35.9000	98	6	220	[+]
SKH	35.50 36.40	32.7000 39.9000	15:15 15:15 15:15 15:15	11 2 301 4	35,5000 35,5000 35,5000 35,6000	2 2 1 1	600 560 1 50	35.4000 35.3000 35.2000 34.8000	36.0000 36.4000 36.5000 36.8000	790 360 764 33	1 1 1 1
ENTER	51,9000	15:39	73	51.60	0.00 %	18	51.6000	51.9000	37	8	418	[+]
ENT	51.40 52.40	46.4500 56.7000	15:30 15:30 15:30 15:30	5 10 15 3	51,9000 51,9000 51,9000 51,9000	8 2 3 2	656 205 20 105	51.5000 51.4000 51.3000 51.2000	52.0000 52.1000 52.2000 52.3000	1386 273 10 418	2 2 1 5
EUROHOLD	4,3800	15:14	2380	0.00	0.00 %	11	4.0600	4.3800	451	0	0	[+]
EHG	0.00 0.00	3.9600 4.8000	14:51 13:37 13:37 13:36	300 50 46 193	4,3800 4,2600 4,3000 4,4000	2 1 2 1	76 678 201 1	4.0400 4.0200 4.0000 3.9200	4.6600 4.8000 4.8800 4.9600	211 100 300 1400	1 1 1 1
IMS	2,0000	15:19	10	2.02	0.00 %	3900	1.9820	2.0000	240	21	43	[+]
IMS	1.98 2.04	1.8140 2.2150	15:00 15:00 15:00 14:52	2500 100 150 350	2,0000 2,0000 2,0000 2,0000	1 1 3 1	1145 4000 355 250	1.9800 1.9760 1.9700 1.9640	2.0300 2.0400 2.0500 2.0550	75 133 5011 1119	1 2 7 1
SOPHARMA	7,4400	15:26	26	0.00	0.00 %	71	7.4400	7.9400	77	0	0	[+]
SPH	0.00 0.00	6.7000 8.1800	09:37 17:00 17:00 16:41	5 29 500 5	7,4400 7,4400 7,4400 7,8400	1 1 1 2	1000 140 100 363	7.2200 7.2000 7.1200 6.9000	8.1200 8.1400 8.7800 8.8000	1000 425 89 101	1 1 1 1
PCCEXOL	2,0000	15:11	1000	2.00	0.00 %	2245	1.9900	2.0100	2149	13	26	[+]
PCX	1.98 2.01	1.8000 2.1900	14:02 13:08 12:44 12:16	800 76 13 447	1,9850 2,0100 2,0100 2,0100	4 6 3 8	1111 5440 1685 4280	1.9850 1.9800 1.9750 1.9700	2.0200 2.0300 2.0400 2.0500	5686 3942 15690 8905	6 6 10 11
TATRY MOUNTAIN	83,5000	10:15	2	0.00	0.00 %	10	83.5000	89.0000	99	0	0	[+]
TMR	0.00 0.00	75.5000 91.5000	09:29 09:05 15:46 11:14	1 2 2 5	89,0000 90,0000 87,5000 92,0000	2 3 2 1	16 20 22 20	83.0000 81.5000 81.0000 80.5000	89.5000 90.0000 91.0000 92.0000	74 43 150 358	2 1 1 3
ESTAR	1,4600	12:01	10	0.00	0.00 %	14	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INPRO	7,5500	15:14	500	7.70	0.00 %	606	7.5000	7.5500	32	6	45	[+]
INP	7.55 7.70	6.9500 8.4500	14:26 14:26 14:25 14:25	10 10 14 50	7,5500 7,5500 7,5500 7,5500	2 2 1 3	1073 580 69 830	7.4500 7.4000 7.3500 7.2500	7.6000 7.7000 7.8000 7.8500	610 1477 1675 200	1 2 2 1
NEXITY	1,0900	10:15	33	1.09	0.00 %	1137	1.0900	1.1400	100	0	0	[+]
NXG	1.09 1.09	0.9850 1.1900	16:25 16:25 16:25 10:34	30 100 100 95	1,0900 1,1000 1,1100 1,1700	2 2 1 1	2150 7325 200 200	1.0700 1.0600 1.0500 1.0400	1.1500 1.1600 1.1700 1.1800	200 7277 305 200	1 3 2 1
DATAWALK	121,6000	15:40	1	121.00	0.00 %	60	121.0000	121.6000	30	9	1 146	[+]
DAT	120.00 124.40	109.0000 133.0000	15:34 15:34 15:32 15:29	10 5 1 1	121,6000 121,6000 121,6000 121,0000	2 2 1 3	156 10 7 135	120.8000 120.6000 120.4000 120.2000	121.8000 122.0000 122.2000 122.4000	10 38 10 150	1 2 2 1
ACAUTOGAZ	21,7000	15:17	3	21.70	0.00 %	50	21.6000	21.7000	48	1	12	[+]
ACG	21.50 21.80	19.5500 23.8000	13:07 13:07 13:07 13:07	29 111 37 13	21,5000 21,5000 21,5000 21,5000	7 4 1 3	342 403 3 63	21.5000 21.4000 21.3000 21.2000	21.8000 21.9000 22.0000 22.3000	130 78 107 76	2 1 4 1
MUZA	9,0500	15:59	20	0.00	0.00 %	70	8.8000	8.9500	196	0	0	[+]
MZA	0.00 0.00	8.1500 9.9500	15:59 13:38 09:20 15:50	180 200 200 348	8,9500 8,9000 8,9000 8,8500	2 1 2 1	2 863 2 70	8.7500 8.7000 8.3500 8.3000	9.0000 9.1000 9.7000 9.8000	279 825 500 631	1 1 1 1
YARRL	5,9000	16:08	750	0.00	0.00 %	150	5.7800	5.8200	130	0	0	[+]
YRL	0.00 0.00	5.3200 6.4800	16:05 15:46 15:46 15:46	200 40 50 50	5,9000 5,8800 5,8800 5,8800	3 3 3 6	160 292 473 1882	5.7400 5.7200 5.7000 5.6800	5.8600 5.8800 5.9000 5.9200	100 120 750 86	1 2 1 2
PROCHEM	23,9000	11:18	3	23.90	0.00 %	50	23.4000	23.9000	2	0	1	[+]
PRM	23.90 23.90	21.6000 26.2000	09:19 09:00 09:00 13:34	40 2 1 1	23,9000 23,9000 23,9000 23,9000	1 1 1 1	325 100 140 72	23.1000 22.9000 22.2000 22.0000	24.2000 24.6000 24.7000 25.0000	310 29 318 717	1 1 1 3
FASING	15,0000	14:56	20	0.00	0.00 %	711	14.5000	15.0000	510	0	0	[+]
FSG	0.00 0.00	13.5000 16.5000	16:26 16:26 15:05 15:05	4 10 10 7	15,0000 15,0000 14,6000 14,6000	1 1 1 1	525 10 20 10	14.3000 14.2000 14.1000 14.0000	15.5000 15.8000 15.9000 16.0000	200 42 150 400	1 1 1 3
MOSTALZAB	6,4200	15:27	255	6.42	0.00 %	1937	6.4100	6.4200	95	37	234	[+]
MSZ	6.30 6.42	5.7800 7.0600	15:27 15:27 15:26 15:25	50 4695 2 20	6,4200 6,4200 6,4200 6,4100	1 2 2 1	840 110 328 20	6.4000 6.3600 6.3500 6.3300	6.4300 6.4700 6.4800 6.4900	200 420 400 1426	1 2 1 2
MONNARI	6,0000	15:06	8	6.00	0.00 %	349	5.8400	6.0000	1013	3	15	[+]
MON	5.84 6.00	5.4000 6.6000	14:45 13:38 12:52 12:51	10 67 1 137	6,0000 6,0000 6,0000 5,8400	1 2 2 1	57 502 623 155	5.8200 5.8000 5.7800 5.7600	6.1200 6.1400 6.1600 6.1800	441 799 730 1923	1 3 3 2
SILVANO	5,2800	14:57	1	0.00	0.00 %	441	4.9200	5.2800	184	0	0	[+]
SFG	0.00 0.00	4.7600 5.8000	14:57 14:29 14:29 14:28	99 39 61 1000	5,2800 4,9000 4,9000 5,0800	1 1 1 1	138 100 1650 5	4.9000 4.8600 4.8500 4.8300	5.3000 5.4400 5.5000 5.5400	386 213 328 850	1 1 1 1
EQUNICO	1,1500	15:04	1486	1.14	0.00 %	3514	1.1500	1.1600	2500	11	13	[+]
EQU	1.14 1.17	1.0300 1.2500	13:42 13:42 12:53 12:53	300 500 1000 500	1,1600 1,1600 1,1600 1,1600	2 1 2 1	1647 1000 7000 2000	1.1450 1.1250 1.1200 1.1100	1.1700 1.1750 1.1800 1.1900	500 1400 3900 2550	1 1 3 2
PANOVA	15,8500	10:48	133	15.70	0.00 %	126	15.9000	15.9500	222	0	2	[+]
NVA	15.70 15.85	14.1500 17.2500	09:18 16:48 16:48 16:12	6 59 80 7	15,7000 15,8500 15,8500 15,7000	1 1 2 1	67 300 177 300	15.8500 15.8000 15.7000 15.6500	16.0000 16.4000 16.5000 16.5500	850 222 51 200	2 1 1 1
MOJ	1,6000	10:14	2000	1.60	0.00 %	4800	1.6000	1.6900	2766	2	3	[+]
MOJ	1.60 1.60	1.4400 1.7600	10:50 15:09 15:09 11:10	2000 4800 966 490	1,6000 1,6000 1,6000 1,6000	1 2 1 1	388 1404 530 700	1.5300 1.5100 1.5000 1.4500	1.7000 1.7400 1.7500 1.7700	5090 3400 1100 5500	2 2 1 1
ORCOGROUP	3,8800	09:06	79	3.88	0.00 %	71	3.8800	4.3000	84	0	0	[+]
OPG	3.88 3.88	3.5000 4.2600	17:02 16:27 16:26 16:07	1 84 80 250	3,8800 3,8800 3,8800 3,8800	1 1 1 1	341 412 828 928	3.7600 3.5200 3.3000 3.2800	4.4000 4.4800 4.5200 4.6000	250 267 17123 3082	1 1 1 1
ULMA	63,0000	09:08	1	60.00	0.00 %	130	60.0000	63.0000	221	0	4	[+]
ULM	60.00 63.00	54.0000 66.0000	09:08 09:08 09:08 09:08	1 7 7 7	60,0000 60,0000 60,0000 60,0000	2 2 1 2	30 134 1 17	59.0000 58.5000 58.0000 57.0000	64.0000 64.5000 65.0000 66.0000	49 813 75 40	1 3 1 1
SFINKS	0,4420	12:37	211	0.44	0.00 %	6748	0.4310	0.4420	15076	6	2	[+]
SFS	0.43 0.44	0.3980 0.4860	10:35 10:22 09:42 09:31	5 362 1 4975	0,4420 0,4310 0,4420 0,4420	7 1 3 1	30633 3061 4389 5000	0.4300 0.4280 0.4270 0.4250	0.4430 0.4440 0.4450 0.4480	8000 5000 3762 5000	1 1 3 1
WIKANA	7,7000	13:36	1	7.50	0.00 %	1469	7.5000	7.7000	3596	0	0	[+]
WIK	7.50 7.70	6.7500 8.2500	13:08 10:24 10:02 14:56	1 1 53 1	7,5000 7,7000 7,5000 7,7000	1 3 2 1	250 52 4 1869	7.2000 7.1000 7.0500 7.0000	7.8500 7.9000 8.0000 8.0500	1065 500 1137 415	2 1 2 1
IDMSAPL	0,4540	11:39	20	0.00	0.00 %	4000	0.4560	0.4980	2763	0	0	[+]
IDM	0.00 0.00	0.4100 0.4980	10:12 10:11 09:45 09:20	340 61 26 1000	0,4540 0,4980 0,4980 0,5000	1 2 1 1	640 5840 17000 200	0.4540 0.4520 0.4500 0.4000	0.5000 0.5150 0.5200 0.5450	16000 3000 3932 2986	1 1 1 1
FON	1,6000	16:05	1	0.00	0.00 %	950	1.6000	1.6700	553	0	0	[+]
FON	0.00 0.00	1.4400 1.7600	13:34 10:37 14:56 14:05	5 199 13 545	1,6500 1,5750 1,6700 1,5650	3 1 1 5	14366 10000 1000 5102	1.5750 1.5700 1.5650 1.5600	1.6850 1.6950 1.7000 1.7050	510 400 2218 4074	1 1 4 1
STALPROD	245,0000	15:28	3	244.00	0.00 %	227	243.0000	245.0000	66	0	46	[+]
STP	243.00 245.00	220.0000 268.0000	14:54 13:55 11:34 11:04	5 40 1 70	244,0000 243,0000 245,0000 243,0000	3 5 6 2	115 52 110 50	242.0000 241.0000 240.0000 239.0000	246.0000 247.0000 248.0000 249.0000	22 48 40 83	2 3 2 5
WAWEL	780,0000	15:39	1	780.00	0.00 %	4	778.0000	780.0000	151	0	44	[+]
WWL	776.00 780.00	702.0000 858.0000	15:39 15:39 15:10 14:42	1 15 1 3	780,0000 780,0000 780,0000 780,0000	5 1 2 1	20 2 3 19	776.0000 774.0000 772.0000 770.0000	788.0000 790.0000 796.0000 798.0000	2 200 1 19	1 1 1 3
SANWIL	1,3200	10:26	50	1.32	0.00 %	1500	1.3150	1.3200	345	0	0	[+]
SNW	1.32 1.32	1.1900 1.4500	13:21 13:44 13:44 13:43	1105 512 488 1000	1,3200 1,3400 1,3400 1,3300	1 1 2 1	480 20 2129 985	1.3100 1.3050 1.3000 1.2950	1.3400 1.3450 1.3500 1.3600	10715 250 20 468	3 1 1 1
POINTGROUP	1,9100	09:00	7	1.91	0.00 %	1	1.9150	1.9900	3800	0	0	[+]
PGM	1.91 1.91	1.7200 2.1000	14:54 12:32 11:15 09:02	15 100 50 5	1,9100 1,9900 1,9100 1,9900	1 2 1 1	285 8048 2000 1000	1.9100 1.9000 1.8900 1.8600	2.0000 2.0600 2.2800 2.2900	3799 2 586 720	1 1 1 1
ROPCZYCE	22,3000	14:37	29	22.30	0.00 %	21	22.3000	22.5000	276	0	7	[+]
RPC	22.20 22.50	20.1000 24.5000	13:38 13:38 12:57 12:24	55 45 55 23	22,2000 22,2000 22,5000 22,5000	2 2 5 2	265 969 831 845	22.2000 22.1000 22.0000 21.9000	22.6000 22.7000 22.8000 22.9000	50 20 29 351	1 1 2 3
PGFGROUP	0,6150	15:20	2675	0.62	0.00 %	1325	0.6130	0.6290	12000	33	21	[+]
PGV	0.61 0.64	0.5540 0.6760	14:53 14:30 14:12 14:12	2 600 1766 99	0,6150 0,6110 0,6150 0,6150	2 1 2 2	10400 10000 4297 11486	0.6110 0.6100 0.6080 0.6040	0.6300 0.6380 0.6400 0.6470	4222 4170 3813 4123	2 1 2 1
ZAMET	0,8880	15:33	10	0.89	0.00 %	1	0.8860	0.8880	9326	20	18	[+]
ZMT	0.86 0.89	0.8020 0.9780	15:27 14:50 14:10 14:08	20 370 250 1500	0,8880 0,8880 0,8860 0,8860	1 2 1 2	3000 3600 500 2434	0.8700 0.8660 0.8640 0.8600	0.8900 0.8960 0.8980 0.9000	52759 100 8408 15936	4 1 1 9
MWTRADE	3,0800	10:06	2	3.08	0.00 %	1	2.9400	3.0800	106	0	0	[+]
MWT	3.08 3.08	2.7800 3.3800	17:00 09:00 09:00 12:41	26 320 129 6	3,0800 3,0600 3,0600 3,0800	1 1 2 2	360 995 1028 1001	2.9200 2.9000 2.8800 2.8200	3.1000 3.2800 3.3000 3.3600	400 705 1000 647	1 1 1 1
MBWS	11,2000	13:54	711	0.00	0.00 %	720	11.0000	11.5500	700	0	0	[+]
MBW	0.00 0.00	10.1000 12.3000	12:54 11:03 13:30 09:06	9 20 14 35	11,2000 11,2000 11,2000 11,1000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	12.5000 14.5000 18.8000 19.8000	14 220 160 140	1 1 1 1
LENA	2,2400	14:09	40	2.27	0.00 %	769	2.2400	2.2600	1464	1	1	[+]
LEN	2.24 2.27	2.0500 2.4900	10:48 10:35 10:34 10:21	300 100 16 25	2,2400 2,2400 2,2400 2,2600	4 9 5 12	2819 7927 6791 9865	2.2300 2.2200 2.2100 2.2000	2.2700 2.2800 2.2900 2.3000	478 5300 200 300	1 2 1 1
GTC	2,7100	16:37	70	0.00	0.00 %	700	2.5900	2.6800	380	0	0	[+]
GTC	0.00 0.00	2.4400 2.9800	14:11 14:11 14:11 14:11	5000 5000 5000 5000	2,5900 2,6000 2,6100 2,6200	2 1 2 1	501 500 572 5	2.5800 2.5500 2.5400 2.5200	2.7000 2.7100 2.7400 2.7500	205 380 1254 5	1 1 5 1
LESS	0,2380	12:59	1	0.24	0.00 %	50	0.2310	0.2370	50	2	1	[+]
LES	0.23 0.24	0.2150 0.2610	12:59 12:59 12:59 12:59	2 7 7 7	0,2370 0,2370 0,2370 0,2370	1 1 1 1	5000 1640 450 10000	0.2300 0.2290 0.2270 0.2260	0.2380 0.2390 0.2400 0.2420	16987 26233 104439 6300	1 3 3 1
PRAGMAINK	3,2000	16:16	128	0.00	0.00 %	2390	3.1600	3.3000	2285	0	0	[+]
PRI	0.00 0.00	2.8800 3.5200	15:34 15:13 15:05 14:46	25 79 500 13	3,1800 3,1800 3,1800 3,1800	1 1 1 1	200 500 100 200	3.1000 3.0800 3.0600 3.0400	3.3400 3.3600 3.3800 3.4000	57 20 70 90	1 1 2 2
LARQ	2,0000	10:04	7	2.03	0.00 %	1050	1.9600	2.0200	3713	7	15	[+]
LRQ	2.00 2.03	1.8300 2.2300	10:01 10:01 10:00 10:00	490 2000 1253 747	2,0000 2,0000 2,0000 2,0000	1 1 1 1	1000 3897 333 345	1.9300 1.9250 1.9100 1.8600	2.0300 2.0500 2.0800 2.1000	1698 2000 1243 990	2 1 2 1
CYBERFLKS	176,3000	15:41	2	177.00	-0.06 %	65	175.8000	176.3000	108	8	1 397	[+]
CBF	175.00 178.20	159.3000 194.7000	15:36 15:36 15:36 15:34	1 10 30 4	176,3000 176,2000 176,3000 176,8000	2 3 1 1	12 14 1 3	175.7000 175.6000 175.5000 175.4000	176.4000 176.6000 176.7000 176.8000	5 20 115 25	1 1 2 3
WITTCHEN	15,6400	15:21	6	15.63	-0.06 %	21	15.6000	15.6300	94	6	98	[+]
WTN	15.60 15.80	14.0700 17.1900	15:19 15:19 15:14 15:12	29 1 331 10	15,6000 15,6100 15,6000 15,6000	1 1 1 3	1 80 10 180	15.5900 15.5800 15.5700 15.5600	15.6400 15.6500 15.6600 15.6700	625 31 3509 1	3 2 2 1
11B	146,6000	15:41	8	146.50	-0.07 %	502	146.5000	147.2000	59	6	923	[+]
11B	144.80 148.70	131.9000 161.1000	15:41 15:41 15:41 15:37	40 27 20 25	146,6000 146,6000 146,6000 146,8000	2 1 1 1	30 75 75 75	146.0000 145.9000 145.7000 145.4000	147.4000 147.5000 147.9000 148.0000	35 169 56 2	2 2 1 1
ELEKTROTI	60,7500	15:38	4	60.80	-0.08 %	298	60.3500	60.7500	86	11	647	[+]
ELT	59.90 61.00	54.7500 66.8500	15:38 15:38 15:37 15:37	9 27 60 20	60,7500 60,7500 60,4000 60,4000	1 3 2 4	30 71 276 66	60.3000 60.2000 60.0500 60.0000	60.8000 60.9000 60.9500 61.0000	5 110 202 1834	1 2 2 5
DELKO	6,1000	15:11	171	6.14	-0.16 %	1764	6.1000	6.1500	500	3	16	[+]
DEL	6.10 6.16	5.5300 6.7500	15:11 15:11 15:11 15:10	10 200 42 500	6,1000 6,1000 6,1000 6,1100	2 2 3 4	11 3 561 13	6.0900 6.0800 6.0700 6.0600	6.1600 6.1700 6.1800 6.1900	1688 4609 163 375	2 1 1 1
XTPL	59,9000	15:37	1	60.50	-0.17 %	55	59.4000	59.7000	100	2	110	[+]
XTP	59.30 60.90	54.5000 66.5000	15:22 15:22 15:22 15:22	33 25 50 5	59,3000 59,6000 59,7000 59,8000	2 2 2 3	89 176 88 99	59.3000 59.2000 59.1000 59.0000	59.8000 59.9000 60.0000 60.2000	297 5 250 5	1 1 1 1
AGROTON	5,2500	14:05	5	5.40	-0.19 %	3	5.2300	5.2600	653	5	28	[+]
AGT	5.10 5.40	4.8600 5.9400	13:40 13:40 13:40 13:40	190 1566 233 5	5,1000 5,1000 5,1000 5,1100	1 1 1 1	3 3 5 204	5.1800 5.1600 5.1100 5.1000	5.2700 5.2900 5.3000 5.3200	100 1218 70 258	1 1 1 1
LSISOFT	47,4000	13:50	1	47.50	-0.21 %	28	46.1000	47.4000	169	0	21	[+]
LSI	46.00 47.50	42.8000 52.2000	12:56 11:46 11:26 10:17	170 35 80 150	46,0000 46,0000 46,0000 46,0000	1 2 1 1	170 82 200 1	46.0000 45.1000 45.0000 44.7000	47.5000 48.0000 49.7000 49.9000	648 160 2 103	1 1 1 2
JRHOLDING	4,7400	15:37	12	4.79	-0.21 %	12	4.6600	4.7500	1000	3	14	[+]
JRH	4.62 4.79	4.3200 5.2600	15:35 15:35 15:35 15:35	1000 6 12 10	4,6200 4,6200 4,6300 4,6400	3 1 1 2	521 300 1000 52	4.6100 4.5800 4.5500 4.5400	4.7600 4.7700 4.7800 4.7900	500 897 556 271	1 2 1 1
CLNPHARMA	20,7500	14:19	17	20.60	-0.24 %	10	20.7000	20.7500	591	2	35	[+]
CLN	20.55 20.95	18.5400 22.6500	14:16 14:16 13:18 13:08	50 67 54 65	20,6500 20,7500 20,8500 20,8500	5 1 2 5	538 188 365 500	20.6500 20.6000 20.5500 20.5000	20.8500 20.9000 20.9500 21.0000	692 395 314 500	4 2 3 1
KOGENERA	82,1000	15:40	108	81.10	-0.24 %	613	82.1000	82.6000	215	3	253	[+]
KGN	81.00 82.70	73.0000 89.2000	15:40 15:40 15:40 15:37	9 35 45 1	82,1000 82,1000 82,2000 82,1000	4 1 1 2	654 13 29 650	82.0000 81.8000 81.7000 81.5000	82.7000 82.8000 82.9000 83.0000	399 216 65 1143	3 2 1 3
SPYROSOFT	399,0000	15:38	20	400.00	-0.25 %	12	398.0000	399.0000	43	0	112	[+]
SPR	396.00 400.00	360.0000 440.0000	15:23 15:23 14:35 14:25	10 19 25 1	398,0000 398,0000 398,0000 399,0000	1 4 1 2	125 26 4 3	397.0000 396.0000 395.0000 393.0000	400.0000 408.0000 410.0000 411.0000	121 19 143 1	4 1 5 1
FORTE	19,9500	09:00	10	20.00	-0.25 %	1000	19.9500	20.0000	615	0	1	[+]
FTE	19.95 20.00	18.0000 22.0000	09:00 09:00 17:00 16:20	50 1 6 88	20,0000 20,0000 20,0000 19,9500	2 3 7 7	230 410 521 842	19.9000 19.8500 19.8000 19.7500	20.1000 20.2000 20.3000 20.4000	20 294 1 60	1 2 1 1
TRANSPOL	18,4000	15:41	1	18.30	-0.27 %	665	18.1500	18.4000	503	8	145	[+]
TRN	18.20 18.65	16.5000 20.1000	15:41 15:37 15:34 15:34	15 10 1 10	18,4000 18,4000 18,4000 18,4000	2 1 2 1	155 300 588 200	18.0500 18.0000 17.9500 17.9000	18.4500 18.5000 18.5500 18.6000	5000 578 540 205	1 1 1 1
APLISENS	18,4000	14:51	40	18.45	-0.27 %	13	18.2500	18.4000	10	0	3	[+]
APN	18.25 18.45	16.6500 20.2000	14:51 13:46 13:42 10:37	50 16 65 6	18,4000 18,2500 18,2500 18,4500	2 1 1 1	590 113 108 200	18.2000 18.1500 18.1000 18.0500	18.5000 18.5500 18.6000 18.6500	1271 127 880 2	3 1 2 1
LENTEX	7,2400	11:03	100	7.24	-0.28 %	1	7.0200	7.2200	167	0	1	[+]
LTX	7.24 7.24	6.5200 7.9600	16:49 16:49 09:00 15:00	1 279 200 1	7,2600 7,0600 7,0000 7,1400	1 1 1 3	150 30 30 54	7.0000 6.9800 6.9600 6.9400	7.2400 7.2600 7.2800 7.3200	828 4661 1040 750	1 3 2 1
GRUPAAZOTY	21,0400	15:40	3	21.14	-0.28 %	50	20.9800	21.0400	1096	231	4 824	[+]
ATT	20.50 21.18	19.0300 23.2400	15:40 15:39 15:39 15:39	23 1 69 2	21,0400 21,0400 21,0400 21,0400	2 2 4 3	286 466 2773 431	20.9600 20.9200 20.9000 20.8800	21.0600 21.0800 21.1000 21.1200	868 1602 9673 17362	6 6 15 8
POLTREG	17,3000	14:35	63	17.45	-0.29 %	671	17.1000	17.3000	2339	1	23	[+]
PTG	17.00 17.45	15.7500 19.1500	14:04 13:46 13:28 13:27	500 48 7 14	17,3000 17,3000 17,1000 17,3000	1 2 4 4	600 370 1515 1006	17.0000 16.9000 16.8000 16.7500	17.4500 17.5000 17.6500 17.8000	1329 1160 73 70	2 2 1 1
IPOPEMA	6,9600	15:05	67	6.66	-0.29 %	511	6.7400	6.9800	32031	14	96	[+]
IPE	6.64 6.96	6.0000 7.3200	15:05 15:05 13:02 13:02	1407 26 266 171	6,8800 6,8600 6,8800 6,8600	1 1 2 3	3000 1439 1072 567	6.7200 6.7000 6.6600 6.6400	7.0000 7.1800 7.2200 7.3400	24 1916 1500 530	2 1 1 1
GENOMTEC	6,3400	15:13	2000	6.38	-0.31 %	1001	6.3400	6.3900	3067	32	205	[+]
GMT	6.32 6.44	5.7500 7.0100	15:13 15:02 15:02 15:02	304 225 353 771	6,3600 6,3500 6,3500 6,3500	2 4 5 4	7894 882 4248 1931	6.3300 6.3200 6.3100 6.3000	6.4000 6.4100 6.4200 6.4300	800 50 500 504	1 1 1 2
MAXCOM	6,4400	13:16	1	6.26	-0.31 %	4	6.2600	6.4400	239	0	2	[+]
MXC	6.24 6.44	5.6400 6.8800	13:16 13:10 10:21 09:14	3 1 35 186	6,4200 6,4200 6,2400 6,2400	2 4 1 1	224 519 1700 101	6.2400 6.2200 6.2000 6.1400	6.4600 6.4800 6.5400 6.5800	1600 648 5 4	1 1 1 1
ALTA	1,5800	15:07	400	1.62	-0.32 %	1	1.5850	1.6250	1	1	2	[+]
AAT	1.58 1.63	1.4600 1.7800	15:07 14:39 14:34 14:09	100 1 1 49	1,5800 1,5800 1,6250 1,5800	1 1 1 1	4435 10 1029 3034	1.5800 1.5600 1.5500 1.5300	1.6300 1.6400 1.6450 1.6500	1200 2466 974 1014	1 2 1 1
FEERUM	14,7500	13:27	1	14.85	-0.34 %	560	14.3000	14.6000	39	0	0	[+]
FEE	14.75 14.85	13.4000 16.3000	13:27 13:27 13:27 13:27	1 1 1 1	14,7500 14,7500 14,7500 14,7500	1 1 1 1	100 30 5 99	13.8500 13.5500 13.3000 13.2000	14.7500 14.8500 14.9500 15.0000	70 156 540 1254	1 2 1 3
WOODPCKR	2,8900	15:34	450	2.91	-0.34 %	357	2.8500	2.8900	438	4	12	[+]
WPR	2.80 2.91	2.6200 3.2000	14:27 14:27 13:50 13:48	164 16 84 200	2,8500 2,8500 2,8500 2,8700	1 3 3 2	1 4225 3659 768	2.8200 2.8100 2.8000 2.7900	2.9100 2.9300 2.9500 2.9700	2005 1515 3330 1717	2 1 2 2
ARLEN	29,2000	15:41	5	29.50	-0.34 %	15	29.2000	29.3000	97	5	157	[+]
ARL	28.90 29.50	26.5500 32.4500	14:55 14:30 14:02 14:02	5 431 1 44	29,3000 29,3000 29,4000 29,3000	2 4 1 5	105 589 10 360	29.1500 29.1000 29.0500 29.0000	29.4000 29.4500 29.5000 29.5500	48 46 445 9	1 1 1 1
TENDERHUT	5,8200	10:00	4	5.82	-0.34 %	24	5.8000	5.8200	24	0	0	[+]
THG	5.82 5.82	5.2400 6.4000	10:00 10:00 09:59 09:59	5 5 5 5	5,8200 5,8200 5,8200 5,8200	1 1 1 3	40 40 40 62	5.7800 5.7400 5.7200 5.7000	5.9200 5.9400 5.9600 5.9800	25 50 50 50	1 1 1 1
RAWLPLUG	14,6000	11:50	2	14.65	-0.34 %	1	14.3000	14.6000	1994	0	0	[+]
RWL	14.60 14.65	13.2000 16.1000	11:50 11:50 09:23 09:00	2 2 1 2	14,6000 14,6000 14,6500 14,6500	2 2 3 5	1150 51 851 1887	14.2500 14.2000 14.1500 14.1000	14.6500 14.8000 14.9500 15.0000	600 507 101 640	2 1 1 2
ADIUVO	0,5640	15:20	629	0.57	-0.35 %	700	0.5440	0.5640	371	11	6	[+]
ADV	0.54 0.57	0.5100 0.6220	15:20 14:55 14:55 14:55	1371 479 3000 993	0,5620 0,5400 0,5420 0,5440	1 2 1 2	3800 7380 14045 5157	0.5420 0.5400 0.5340 0.5320	0.5660 0.5680 0.5700 0.5720	1873 1021 500 3315	1 1 1 2
HYDROTOR	13,9500	11:43	25	13.95	-0.36 %	330	13.9500	14.2000	529	0	3	[+]
HDR	13.95 14.00	12.6000 15.3000	11:40 09:39 09:39 09:00	66 45 40 15	13,9500 13,9500 14,0000 13,9500	2 2 2 3	392 900 405 405	13.9000 13.8000 13.7500 13.7000	14.2500 15.2000 15.3000 15.6000	7 256 50 255	1 1 1 1
RELPOL	5,4000	13:50	1	5.42	-0.37 %	1000	5.3200	5.3800	30	2	12	[+]
RLP	5.30 5.42	4.8800 5.9600	13:50 13:50 13:50 13:50	1 4 2 2	5,3800 5,3800 5,3600 5,3600	4 4 4 5	1511 351 762 509	5.3000 5.2800 5.2600 5.2400	5.4000 5.4200 5.4600 5.4800	980 99 610 5	2 1 3 1
CREEPYJAR	540,0000	15:38	34	526.00	-0.37 %	8	542.0000	548.0000	15	7	3 521	[+]
CRJ	520.00 556.00	474.0000 578.0000	15:38 15:38 15:38 15:38	11 14 7 25	540,0000 540,0000 540,0000 540,0000	1 5 1 2	8 30 10 45	540.0000 538.0000 536.0000 534.0000	550.0000 552.0000 554.0000 556.0000	56 40 45 12	6 5 3 3
POLENERGIA	50,1000	15:23	9	50.30	-0.40 %	2	50.1000	50.2000	10	1	45	[+]
PEP	49.65 50.60	45.3000 55.3000	15:06 15:06 15:06 15:06	3 100 31 10	50,5000 50,5000 50,5000 50,4000	1 1 1 2	10 10 10 74	50.0000 49.9500 49.9000 49.8500	50.3000 50.4000 50.5000 50.6000	10 348 223 11	1 3 3 2
ASMGROUP	0,2350	14:27	3269	0.23	-0.42 %	8000	0.2320	0.2380	2888	66	16	[+]
ASM	0.23 0.24	0.2110 0.2570	14:27 14:27 12:16 12:16	1500 144 4067 1433	0,2360 0,2360 0,2360 0,2360	2 2 1 4	13000 12031 100 17577	0.2310 0.2300 0.2290 0.2280	0.2390 0.2400 0.2420 0.2450	6500 19788 1000 11310	1 2 1 1
PHN	9,4000	14:05	2000	9.44	-0.42 %	2637	9.3600	9.4000	100	8	77	[+]
PHN	9.38 9.44	8.5000 10.3500	14:05 14:04 13:55 13:20	2000 1000 250 500	9,4000 9,4000 9,4000 9,3800	1 7 3 1	1150 7629 664 200	9.3400 9.3200 9.3000 9.2800	9.4400 9.4600 9.4800 9.5400	20 300 109 463	1 1 2 2
PHOTON	1,1950	15:36	3	1.22	-0.42 %	1927	1.1450	1.1950	228	42	49	[+]
PEN	1.13 1.22	1.0950 1.3350	15:36 15:36 14:56 14:56	1 1 73 1	1,1850 1,1850 1,1350 1,1350	1 2 2 1	1764 457 10129 837	1.1400 1.1300 1.1200 1.1150	1.2000 1.2050 1.2100 1.2200	947 2128 4005 908	1 4 3 2
WARIMPEX	2,3500	14:44	15	2.36	-0.42 %	1269	2.3100	2.3500	1434	1	3	[+]
WXF	2.31 2.36	2.1300 2.5900	14:26 14:26 14:26 13:11	286 44 181 172	2,3600 2,3500 2,3300 2,3300	2 3 2 1	1820 2027 310 1262	2.3000 2.2900 2.2800 2.2700	2.3600 2.3700 2.3800 2.4000	1154 845 1500 1015	1 1 1 3
COMPERIA	4,6000	12:05	84	4.80	-0.43 %	100	4.6200	4.8000	1580	0	1	[+]
CPL	4.60 4.80	4.3200 5.2500	12:05 10:53 10:53 15:42	16 19 1 4	4,6200 4,8000 4,8000 4,6200	1 1 1 1	1700 141 430 46	4.6000 4.4400 4.4200 4.4000	4.8800 4.9000 4.9800 5.0000	1000 1345 100 120	1 2 1 1
LOKUM	23,1000	13:59	2	22.80	-0.43 %	23	22.7000	23.1000	51	0	1	[+]
LKD	22.70 23.10	20.6000 25.0000	13:24 13:24 13:24 13:06	11 34 5 2	22,7000 22,8000 22,8000 23,2000	2 1 1 1	29 40 15 339	22.6000 22.5000 22.4000 22.2000	23.2000 23.3000 23.4000 23.9000	203 436 106 5	1 2 1 1
ENERGA	18,6400	14:58	12	18.62	-0.43 %	773	18.6000	18.6600	3086	7	136	[+]
ENG	18.60 18.66	16.7600 20.4500	14:58 14:58 14:58 14:58	14 1 10 15	18,6400 18,6400 18,6200 18,6200	5 4 3 1	1419 3256 1915 424	18.5800 18.5600 18.5400 18.5200	18.6800 18.7000 18.7200 18.7400	637 532 15 21	2 3 1 2
EDINVEST	8,2200	15:35	190	8.50	-0.48 %	3940	8.2000	8.3000	499	0	4	[+]
EDI	8.20 8.50	7.6600 9.3400	15:35 15:35 15:27 15:12	20 2 5 12	8,2400 8,2600 8,3200 8,3400	1 1 2 4	195 50 5 4242	8.1800 8.0600 7.9000 7.8000	8.3200 8.3400 8.3800 8.4600	948 105 169 2	1 1 1 1
MLPGROUP	101,0000	13:29	2	100.50	-0.49 %	16	100.5000	101.0000	68	0	12	[+]
MLG	100.50 101.00	90.6000 110.5000	12:10 10:25 09:00 09:00	10 4 5 15	101,0000 100,5000 100,5000 100,5000	2 2 1 1	110 58 9 77	100.0000 99.4000 99.0000 98.8000	101.5000 102.5000 103.0000 107.0000	41 3 206 63	2 1 4 2
DIGITANET	202,4000	15:41	2	202.80	-0.49 %	3	202.4000	203.2000	20	7	1 521	[+]
DIG	200.40 208.40	182.6000 223.0000	15:40 15:40 15:35 15:35	10 12 9 18	203,2000 203,2000 203,4000 203,4000	1 1 1 1	10 12 10 19	202.2000 202.0000 201.8000 201.6000	203.4000 203.8000 204.0000 204.2000	21 55 70 17	1 2 1 3
VERCOM	119,0000	15:26	4	119.80	-0.50 %	81	119.0000	119.8000	131	4	453	[+]
VRC	118.20 120.60	108.0000 131.6000	15:26 15:25 15:24 15:24	30 95 14 17	119,0000 119,6000 119,4000 119,2000	1 2 5 2	80 149 227 41	118.6000 118.2000 118.0000 117.8000	120.0000 120.4000 120.6000 120.8000	135 70 4 295	2 4 2 3
INTERCARS	764,0000	15:39	8	770.00	-0.52 %	123	760.0000	763.0000	8	12	9 389	[+]
CAR	747.00 770.00	693.0000 847.0000	15:39 15:39 15:39 15:39	8 3 18 46	764,0000 765,0000 766,0000 765,0000	1 2 3 2	14 19 77 75	759.0000 757.0000 756.0000 755.0000	766.0000 767.0000 768.0000 769.0000	40 25 25 37	4 1 1 2
RAFAMET	57,4000	15:32	19	57.00	-0.52 %	31	57.4000	58.5000	22	0	20	[+]
RAF	57.00 58.70	51.3000 62.7000	15:25 15:23 14:55 14:55	8 25 67 2	57,8000 57,8000 57,8000 57,8000	5 1 1 1	63 135 5 100	57.0000 56.8000 56.7000 56.6000	58.6000 58.7000 58.8000 59.2000	50 34 17 15	1 2 1 1
KSGAGRO	3,7600	14:26	3	3.74	-0.53 %	5	3.7400	3.7600	27	1	3	[+]
KSG	3.70 3.76	3.3650 4.1050	14:26 14:15 14:15 12:27	3 497 3 124	3,7050 3,7000 3,7050 3,7000	1 1 1 1	5 5 5 3	3.7350 3.7250 3.7100 3.7050	3.7750 3.7800 3.7850 3.7900	5 250 258 260	1 1 1 1
DEKPOL	73,0000	15:35	1	74.60	-0.54 %	222	72.8000	73.0000	160	1	69	[+]
DEK	72.80 74.60	67.2000 82.0000	15:35 15:35 15:01 13:39	35 4 2 49	73,0000 73,0000 73,2000 73,2000	3 1 1 5	158 138 116 222	72.6000 72.4000 72.2000 72.0000	73.2000 73.8000 74.0000 74.2000	249 107 289 13	1 2 2 1
ANSWEAR	18,0000	15:17	11	18.50	-0.55 %	101	17.9800	18.1000	1453	6	104	[+]
ANR	17.92 18.56	16.6600 20.3500	15:15 15:13 15:13 14:44	100 39 1 10	18,2400 18,0000 18,0200 18,2600	1 1 1 3	30 203 216 177	17.9600 17.9400 17.9200 17.9000	18.1800 18.2400 18.2600 18.3000	119 24 195 3	1 1 1 1
DOMDEV	256,5000	15:38	2	258.00	-0.58 %	48	256.0000	257.0000	107	3	715	[+]
DOM	256.50 264.50	232.5000 283.5000	15:38 15:38 15:38 15:38	2 4 1 6	256,5000 256,5000 257,5000 257,5000	2 4 1 7	25 91 210 142	255.5000 255.0000 254.5000 254.0000	257.5000 258.0000 258.5000 259.0000	20 20 109 10	1 2 2 1
ECHO	4,8550	15:39	5	4.90	-0.61 %	345	4.8550	4.8600	559	417	2 078	[+]
ECH	4.80 5.00	4.4100 5.3800	15:36 15:35 15:35 15:35	3000 556 4444 556	4,8000 4,8000 4,8000 4,8000	1 1 2 2	559 5 4444 720	4.8100 4.8050 4.8000 4.7950	4.8650 4.8750 4.8850 4.9000	4 30 3084 5	1 1 1 1
PLAYWAY	236,0000	15:40	25	237.00	-0.63 %	126	235.5000	237.0000	53	1	233	[+]
PLW	235.50 239.00	213.5000 260.5000	15:38 15:38 15:27 15:27	20 10 10 10	236,0000 236,0000 236,0000 236,0000	18 5 8 2	212 109 70 97	235.0000 234.5000 234.0000 233.5000	237.5000 238.0000 238.5000 239.0000	20 521 174 25	1 3 5 1
SHOPER	39,0000	15:37	127	39.25	-0.64 %	97	38.8500	39.1500	109	14	538	[+]
SHO	38.35 39.40	35.3500 43.1500	15:15 15:15 15:08 14:52	38 27 1 1	39,2500 39,2000 39,2000 39,2000	1 4 2 1	960 437 120 60	38.8000 38.7500 38.7000 38.6000	39.2000 39.2500 39.3000 39.3500	470 105 5 173	1 3 1 2
ASSECOBS	89,8000	14:57	1	89.20	-0.66 %	224	89.0000	89.8000	10	1	72	[+]
ABS	87.40 90.00	80.4000 98.0000	14:40 14:37 14:37 14:35	3 7 3 2	89,8000 89,8000 89,8000 89,8000	2 3 1 1	10 66 20 24	88.4000 88.2000 88.0000 87.8000	90.0000 90.8000 91.4000 91.6000	225 90 100 14	3 1 1 1
AIRWAY	0,2945	15:27	213	0.30	-0.67 %	6600	0.2900	0.2945	6426	68	20	[+]
AWM	0.29 0.30	0.2670 0.3260	15:26 15:19 15:12 14:08	683 779 400 2500	0,2940 0,2940 0,2900 0,2940	2 3 2 2	973 13711 4900 6057	0.2895 0.2860 0.2855 0.2850	0.2950 0.2960 0.2970 0.2975	103138 7800 5100 5200	1 1 1 1
MAKARONPL	21,2000	15:37	60	21.35	-0.70 %	172	21.1500	21.2000	129	2	44	[+]
MAK	21.00 21.35	19.2200 23.4500	15:37 15:17 14:38 14:21	40 10 100 104	21,2000 21,2000 21,1500 21,1500	2 12 4 5	186 414 82 118	21.0500 21.0000 20.9500 20.9000	21.2500 21.3000 21.3500 21.4000	241 302 249 66	3 3 4 4
MCI	27,8000	15:04	4	27.90	-0.71 %	259	27.8000	28.0000	741	1	30	[+]
MCI	27.80 28.40	25.2000 30.6000	14:53 13:57 13:08 13:08	24 50 17 1	28,0000 28,0000 27,8000 27,8000	2 2 2 2	350 644 437 201	27.6000 27.5000 27.4000 27.3000	28.2000 28.3000 28.4000 28.5000	747 500 586 795	2 1 4 7
MOSTALPLC	13,0500	10:03	26	12.80	-0.76 %	53	12.8500	13.0000	28	0	1	[+]
MSP	12.80 13.05	11.5500 14.0500	10:02 09:00 09:00 16:35	24 11 24 2	13,0500 12,8000 12,8000 13,1500	2 1 1 3	140 151 111 804	12.8000 12.7000 12.6500 12.6000	13.0500 13.1500 13.2000 13.4000	167 107 852 86	2 1 3 1
NOCTILUCA	99,8000	15:30	3	100.60	-0.80 %	17	99.8000	100.0000	37	1	64	[+]
NCL	99.80 100.60	90.6000 110.6000	15:30 14:35 14:29 14:22	2 28 20 25	99,8000 100,0000 100,0000 100,0000	1 2 2 2	3 29 38 120	99.6000 99.5000 99.3000 99.2000	100.4000 100.6000 100.8000 101.0000	25 17 36 136	2 1 2 4
UNIMOT	169,8000	15:41	15	170.60	-0.82 %	145	169.8000	170.8000	109	4	623	[+]
UNT	166.40 171.00	153.6000 187.6000	15:31 15:29 15:29 15:11	8 1 2 5	169,8000 170,8000 170,8000 169,8000	1 5 2 1	100 262 100 15	168.6000 168.0000 167.8000 167.4000	171.0000 171.2000 172.0000 172.4000	342 16 20 40	4 2 1 1
PCFGROUP	3,5700	14:40	225	3.56	-0.83 %	529	3.5700	3.5750	38	3	9	[+]
PCF	3.56 3.65	3.2050 3.9150	14:40 14:28 13:54 13:50	75 411 20 255	3,5700 3,5750 3,6150 3,6150	1 1 1 1	497 200 99 1546	3.5600 3.5500 3.5350 3.5300	3.6000 3.6100 3.6150 3.6300	411 230 77 500	1 1 1 1
MODIVO	78,6000	15:42	25	79.26	-0.83 %	27	78.5000	78.6000	215	341	26 538	[+]
MDV	76.02 79.40	71.3400 87.1800	15:41 15:41 15:41 15:41	25 25 25 1	78,6000 78,6800 78,6800 78,6800	1 1 2 1	101 90 196 500	78.4400 78.4200 78.4000 78.3800	78.6200 78.6400 78.6600 78.6800	57 167 101 546	1 3 1 4
COMP	57,5000	15:41	3	57.80	-0.86 %	387	57.1000	57.5000	102	3	155	[+]
CMP	57.10 58.00	52.1000 63.5000	15:36 15:33 15:33 15:30	6 12 48 1	57,1000 57,4000 57,4000 57,4000	2 2 2 2	77 42 52 86	57.0000 56.9000 56.7000 56.6000	57.6000 57.7000 57.8000 57.9000	179 143 184 306	4 3 4 2
SUNEX	2,8000	14:06	1176	2.83	-0.88 %	50	2.7800	2.8000	2517	10	29	[+]
SNX	2.75 2.83	2.5450 3.1050	14:06 14:05 13:53 12:08	224 276 247 74	2,8000 2,8000 2,8100 2,7750	2 1 1 3	663 1400 40 1201	2.7750 2.7700 2.7650 2.7600	2.8100 2.8150 2.8200 2.8250	753 281 1300 365	1 1 3 1
PCCROKITA	67,3000	15:36	1	67.50	-0.88 %	46	67.2000	67.3000	41	1	87	[+]
PCR	67.20 68.30	60.8000 74.2000	15:36 15:23 15:10 15:00	1 8 2 6	67,3000 67,2000 67,3000 67,3000	2 5 1 1	180 301 50 10	67.1000 67.0000 66.8000 66.6000	67.4000 67.5000 68.2000 68.3000	166 620 50 98	2 1 1 3
MURAPOL	41,1500	15:31	1	41.70	-0.96 %	283	41.1500	41.2500	419	26	1 080	[+]
MUR	40.95 41.70	37.5500 45.8500	15:27 15:27 15:27 15:27	94 35 94 8	41,2500 41,2500 41,2500 41,2500	1 3 2 4	49 162 38 94	41.0000 40.9500 40.9000 40.8500	41.3500 41.4000 41.4500 41.5000	568 205 200 712	4 2 1 5
KOMPUTRON	6,0000	09:50	83	5.81	-0.99 %	326	5.8200	6.0000	685	0	1	[+]
KOM	5.81 6.00	5.2300 6.3900	09:06 09:00 15:17 14:06	5 1 1 5	6,0000 5,8100 6,0600 6,0800	2 2 1 2	209 250 2 605	5.8100 5.8000 5.7900 5.7400	6.0300 6.0600 6.0700 6.0900	668 1000 1010 10	1 1 2 1
ULTGAMES	14,7000	15:40	100	14.40	-1.01 %	13	14.7000	14.9000	486	0	5	[+]
ULG	14.40 14.70	13.0000 15.8000	15:20 15:20 15:16 14:40	60 27 1 24	14,7000 14,7000 14,7000 14,4000	1 1 1 1	69 400 500 60	14.5500 14.5000 14.4000 14.3500	15.0000 15.0500 15.1000 15.1500	371 675 300 581	3 1 1 3
RANKPROGR	3,8400	15:25	5	3.74	-1.03 %	521	3.7450	3.7950	3240	9	34	[+]
RNK	3.74 3.95	3.3650 4.1050	15:13 15:13 15:13 15:05	159 136 605 1	3,7450 3,7450 3,7500 3,7500	1 1 1 1	300 2000 80 2000	3.7350 3.7150 3.7000 3.6900	3.8350 3.8900 3.9450 3.9750	617 4000 2176 7864	1 2 2 2
BORYSZEW	4,7000	15:40	62	4.80	-1.05 %	2368	4.6900	4.7250	454	129	613	[+]
BRS	4.65 4.93	4.3200 5.2800	15:39 15:39 15:37 15:37	946 2000 428 3	4,7000 4,7000 4,7250 4,7250	2 1 1 2	506 600 2000 2305	4.6800 4.6700 4.6650 4.6600	4.7300 4.7400 4.7450 4.7500	999 1080 2550 6106	1 1 2 5
AILLERON	16,9000	15:27	54	17.20	-1.05 %	201	16.9000	16.9600	30	6	95	[+]
ALL	16.90 17.20	15.4800 18.9200	15:26 15:26 14:22 14:22	25 30 23 97	16,9200 16,9200 16,9200 16,9600	2 1 1 1	235 400 20 20	16.8800 16.8600 16.8400 16.8200	17.0000 17.0600 17.0800 17.1000	21 30 60 120	1 1 2 1
IBSM	71,8000	09:00	1	71.80	-1.10 %	1	70.2000	71.8000	7	0	0	[+]
IBS	71.80 71.80	64.8000 78.8000	10:08 10:08 10:03 09:59	1 1 1 1	72,6000 72,6000 72,6000 72,6000	1 1 1 1	1 130 3 1	70.0000 69.8000 68.4000 68.2000	72.0000 73.0000 74.0000 74.4000	70 120 30 13	2 1 1 1
ONEMORE	2,6600	15:37	271	2.68	-1.12 %	1052	2.6600	2.7000	1998	52	139	[+]
OML	2.61 2.75	2.4200 2.9400	14:53 14:53 14:50 14:50	1 1 477 300	2,7000 2,7000 2,6600 2,6700	6 4 4 4	2273 4800 5801 10062	2.6500 2.6400 2.6300 2.6200	2.7100 2.7200 2.7300 2.7400	300 4900 5495 8537	1 3 2 3
PTWP	130,0000	14:01	396	132.50	-1.14 %	2	130.0000	131.5000	3	3	386	[+]
PTW	130.00 132.50	119.5000 145.5000	13:59 13:59 13:59 11:10	2413 2 1 9	131,5000 131,5000 131,5000 131,5000	2 2 1 1	76 38 18 25	129.0000 128.5000 128.0000 127.5000	132.0000 132.5000 139.5000 140.0000	70 244 97 37	1 1 1 2
MLSYSTEM	15,1000	14:53	147	15.10	-1.18 %	1315	15.1000	15.2400	174	6	86	[+]
MLS	15.10 15.28	13.6000 16.6000	14:35 14:16 14:15 14:15	2 40 1 32	15,2400 15,1000 15,1000 15,1000	1 5 1 5	1 423 10 2848	15.0800 15.0600 15.0400 15.0200	15.2600 15.2800 15.3000 15.3800	323 514 783 809	1 3 1 1
FABRITY	24,7000	14:51	2	24.80	-1.20 %	89	24.8000	24.9000	304	14	355	[+]
FAB	24.70 25.00	22.4000 27.2000	14:51 14:49 14:37 14:27	2 86 5 3	24,7000 24,8000 24,8000 24,8000	1 6 5 1	90 830 3265 10000	24.7000 24.6000 24.5000 24.4000	25.0000 25.2000 25.4000 25.5000	7587 432 100 150	4 2 1 2
MOVIEGAMES	8,0900	15:31	4	7.85	-1.22 %	164	8.0000	8.1000	146	1	5	[+]
MOV	7.76 8.11	7.0700 8.6300	15:31 15:21 15:03 14:04	48 2 108 2	8,0900 8,0900 8,0000 8,0000	1 1 2 1	2 96 51 138	7.9000 7.8100 7.7700 7.7600	8.1200 8.2500 8.2600 8.2800	50 54 102 50	1 2 1 1
AIGAMES	0,8100	15:35	10	0.82	-1.22 %	5000	0.7880	0.8100	12700	1	1	[+]
ALG	0.79 0.82	0.7420 0.9060	15:28 14:26 14:07 12:58	663 2 10 1	0,8100 0,7860 0,8100 0,8100	3 1 2 1	2008 3071 3762 10	0.7860 0.7820 0.7800 0.7720	0.8240 0.8300 0.8500 0.8700	514 598 2200 150	1 1 2 1
4MASS	4,0600	15:39	234	4.11	-1.22 %	150	4.0650	4.1050	120	7	29	[+]
4MS	4.06 4.11	3.6950 4.5150	15:39 15:39 15:39 15:39	150 100 150 150	4,0650 4,0650 4,0650 4,0700	2 4 6 1	866 252 1510 157	4.0600 4.0550 4.0500 4.0400	4.1200 4.1400 4.1450 4.1500	513 100 374 1162	2 1 2 2
ESOTIQ	31,6000	15:32	70	31.60	-1.25 %	341	31.5000	31.9000	350	2	67	[+]
EAH	31.60 32.10	28.5000 34.7000	15:32 15:32 15:12 15:04	10 28 7 5	31,6000 31,6000 31,6000 31,6000	1 4 3 5	50 141 151 455	31.3000 31.2000 31.1000 31.0000	32.0000 32.1000 32.2000 32.4000	71 308 21 50	1 2 1 1
IFIRMA	27,1500	15:41	4	27.50	-1.27 %	284	27.0500	27.1500	193	2	64	[+]
IFI	26.95 27.50	24.7500 30.2500	15:41 15:38 15:38 15:30	10 1 4 35	27,1500 27,1500 27,1500 27,1500	6 5 4 3	108 181 312 56	27.0000 26.9500 26.9000 26.8500	27.2000 27.2500 27.3000 27.3500	55 60 1677 653	1 1 2 3
VOXEL	99,3000	15:41	19	100.80	-1.29 %	14	99.3000	99.9000	90	10	986	[+]
VOX	99.30 100.80	90.8000 110.8000	15:41 15:41 15:41 15:41	1 50 15 50	99,3000 99,3000 99,4000 99,4000	2 2 9 1	73 161 297 315	99.2000 99.1000 99.0000 98.9000	100.0000 100.2000 100.4000 100.6000	20 30 578 166	1 1 3 3
MABION	7,6000	15:39	39	7.70	-1.30 %	1961	7.6000	7.6900	472	6	49	[+]
MAB	7.60 7.74	6.9300 8.4700	15:39 15:25 15:07 15:07	113 80 375 50	7,6000 7,6900 7,6900 7,6900	1 1 1 1	277 132 300 133	7.5900 7.5800 7.5700 7.5600	7.7000 7.7300 7.7400 7.7700	58 210 1740 334	1 2 2 2
MEXPOLSKA	3,8000	15:25	2	3.85	-1.30 %	2	3.7800	3.8000	463	19	70	[+]
MEX	3.54 3.85	3.4700 4.2300	15:24 15:17 15:17 15:17	2 2 500 10	3,8300 3,7800 3,7000 3,7000	1 1 1 1	2 2 2 2	3.7500 3.7300 3.7100 3.6900	3.8200 3.8400 3.8500 3.8700	5000 478 69 300	1 2 2 1
HERCULES	1,4500	14:42	2	1.47	-1.36 %	300	1.4200	1.4500	1275	45	64	[+]
HRS	1.41 1.47	1.3250 1.6150	14:42 14:42 14:31 14:31	2 2 100 600	1,4300 1,4300 1,4500 1,4450	1 1 2 2	879 1500 314 1680	1.4150 1.4100 1.4050 1.4000	1.4550 1.4600 1.4650 1.4700	1000 2017 1050 1821	1 1 1 2
PATENTUS	2,8700	15:22	95	2.87	-1.37 %	16	2.8700	2.9100	695	1	3	[+]
PAT	2.87 2.91	2.5900 3.1500	15:21 15:21 14:36 11:27	389 76 4 50	2,8700 2,8700 2,9100 2,9100	3 1 2 3	960 381 948 1700	2.8600 2.8400 2.8300 2.8200	2.9200 2.9300 2.9400 2.9500	831 500 497 1700	2 1 1 2
SANOK	21,5000	14:32	50	21.80	-1.38 %	529	21.4000	21.5000	77	2	36	[+]
SNK	21.40 21.80	19.6500 23.9000	14:32 14:20 13:23 13:23	103 37 60 40	21,5000 21,5000 21,5000 21,5000	4 2 3 6	915 165 622 652	21.3000 21.2000 21.1000 21.0000	21.6000 21.7000 21.8000 21.9000	325 592 2093 501	1 3 5 3
SNIEZKA	85,6000	15:41	1	87.00	-1.38 %	1	85.4000	85.6000	1056	1	123	[+]
SKA	84.60 87.00	78.4000 95.6000	15:41 15:25 14:05 14:00	4 1 6 15	85,6000 85,6000 85,4000 85,6000	5 5 1 4	123 355 250 111	85.2000 85.0000 84.8000 84.6000	86.4000 86.8000 87.0000 87.4000	50 55 205 157	1 2 2 4
MANGATA	69,2000	15:33	1	69.20	-1.42 %	22	68.6000	69.2000	10	1	52	[+]
MGT	68.20 69.20	62.4000 76.0000	14:30 13:56 13:56 13:56	2 1 10 12	69,2000 68,2000 68,2000 68,4000	2 3 4 2	65 1037 9 24	68.4000 68.2000 68.0000 67.8000	69.6000 69.8000 70.0000 70.2000	45 287 181 107	2 2 4 1
VIVID	0,6590	15:30	30	0.67	-1.49 %	3098	0.6460	0.6580	700	17	11	[+]
VVD	0.64 0.67	0.6020 0.7340	15:29 15:01 15:01 15:01	100 466 54 1980	0,6590 0,6590 0,6580 0,6570	4 2 1 1	16389 5392 200 1000	0.6450 0.6440 0.6430 0.6420	0.6590 0.6600 0.6630 0.6640	974 2000 2000 4424	1 1 1 2
DGA	26,4000	12:12	2	26.40	-1.49 %	2	26.0000	26.4000	142	0	0	[+]
DGA	26.40 26.40	23.8000 29.0000	16:45 16:45 16:45 16:45	2 2 2 2	26,8000 26,8000 26,8000 26,8000	2 1 1 1	102 298 20 120	25.4000 25.2000 24.5000 24.0000	26.9000 27.0000 28.0000 28.5000	66 189 200 600	1 1 1 1
MERCATOR	58,5000	15:03	20	59.70	-1.52 %	51	58.6000	58.8000	41	13	793	[+]
MRC	57.70 59.70	53.8000 65.6000	15:01 15:01 15:01 15:01	48 41 44 2	58,5000 58,5000 58,6000 58,6000	3 2 7 5	171 100 175 686	58.5000 58.4000 58.3000 58.2000	58.9000 59.0000 59.1000 59.2000	67 103 50 211	2 2 1 5
PROTEKTOR	1,2700	15:16	799	1.29	-1.55 %	5155	1.2700	1.2880	516	88	113	[+]
PRT	1.27 1.33	1.1620 1.4180	15:16 15:16 15:16 15:16	10 300 1000 1500	1,2720 1,2720 1,2740 1,2780	2 1 4 1	1035 3000 3064 2667	1.2660 1.2640 1.2600 1.2580	1.2900 1.2940 1.2960 1.2980	200 2777 18077 229753	1 2 4 2
AMICA	50,9000	15:35	1	51.70	-1.55 %	201	50.9000	51.2000	158	3	164	[+]
AMC	50.90 51.70	46.5500 56.8000	15:35 15:35 15:33 15:33	10 3 1 3	50,9000 50,9000 51,2000 51,2000	6 1 6 10	162 50 1005 1134	50.8000 50.7000 50.6000 50.5000	51.4000 51.5000 51.6000 51.7000	255 200 766 449	2 1 2 3
ASTARTA	56,3000	15:35	28	56.90	-1.57 %	286	56.3000	56.5000	67	3	192	[+]
AST	55.90 56.90	51.3000 62.5000	15:28 15:28 14:49 14:26	1 11 6 5	56,5000 56,5000 56,5000 56,5000	1 3 5 2	23 152 1234 109	56.2000 56.1000 56.0000 55.9000	56.6000 56.7000 56.9000 57.0000	131 325 245 30	2 2 3 2
SYNTHAVERSE	3,1000	15:39	85	3.15	-1.59 %	2000	3.1100	3.1200	81768	15	47	[+]
SVE	3.10 3.16	2.8350 3.4650	15:39 15:39 15:39 15:39	702 643 3 4	3,1000 3,1000 3,1050 3,1100	3 1 1 3	632 3 515 3804	3.1000 3.0950 3.0900 3.0800	3.1450 3.1500 3.1600 3.1700	339 576 3283 220	1 2 4 1
MIRACULUM	0,6000	14:29	2000	0.61	-1.64 %	500	0.6000	0.6160	2000	9	6	[+]
MIR	0.60 0.62	0.5500 0.6700	13:49 13:16 13:16 11:28	1000 3200 850 900	0,6000 0,6000 0,6100 0,6180	1 1 1 1	2923 3800 1390 9000	0.5980 0.5960 0.5920 0.5900	0.6180 0.6200 0.6260 0.6280	2550 2060 4000 7023	3 1 1 1
MERCOR	14,4500	15:27	5	14.95	-1.70 %	16	14.2500	14.4500	45	3	42	[+]
MCR	14.00 15.10	13.5000 16.4000	15:26 15:26 15:19 14:56	96 4 41 9	14,3000 14,3500 14,4000 14,4000	3 1 1 3	262 30 111 654	14.2000 14.1000 14.0500 14.0000	14.5000 14.5500 14.6500 14.8000	51 51 606 111	1 1 2 1
CYFRPLSAT	16,4600	15:41	1	16.75	-1.73 %	294	16.4600	16.4950	881	687	11 481	[+]
CPS	16.17 16.93	15.0750 18.4250	15:41 15:40 15:40 15:39	10 19 19 267	16,4600 16,4950 16,4950 16,4600	3 2 1 2	878 510 476 812	16.4550 16.4500 16.4450 16.4400	16.5000 16.5050 16.5100 16.5150	6305 508 508 1819	4 1 1 3
MEDICALG	30,7500	15:41	5	32.00	-1.76 %	271	30.5500	30.7500	154	61	1 890	[+]
MDG	30.00 32.00	28.8000 35.2000	15:41 15:38 15:36 15:36	15 3 1 1	30,7500 30,7500 30,5000 30,5000	3 5 6 2	350 406 986 950	30.5000 30.4500 30.4000 30.3500	30.8000 30.9000 30.9500 31.0000	541 1245 666 100	4 2 2 1
GREENX	2,3060	15:39	2222	2.35	-1.79 %	6666	2.3080	2.3180	1950	203	473	[+]
GRX	2.31 2.37	2.1160 2.5840	15:36 15:36 15:18 15:14	600 16400 2000 879	2,3060 2,3060 2,3060 2,3060	2 2 3 7	8659 19500 6200 8650	2.3060 2.3040 2.3020 2.3000	2.3200 2.3220 2.3260 2.3280	21000 4575 3400 1697	2 1 1 1
BBIDEVNFI	5,3800	12:52	1	5.38	-1.82 %	494	5.3800	5.4800	1003	0	0	[+]
BBD	5.38 5.38	4.8500 5.9000	12:03 17:00 15:23 15:23	6 1 547 555	5,3800 5,4800 5,3600 5,3800	2 2 3 1	452 812 856 315	5.3600 5.3400 5.3200 5.3000	5.5000 5.5200 5.5400 5.5600	308 549 1000 866	1 1 1 2
MIRBUD	10,1000	15:41	283	10.15	-1.85 %	367	10.0700	10.1000	464	350	3 534	[+]
MRB	9.80 10.35	9.1350 11.1600	15:40 15:40 15:40 15:39	2 44 6 2	10,0800 10,1000 10,1000 10,0900	13 4 6 10	2407 5631 4609 5175	10.0500 10.0400 10.0300 10.0200	10.1100 10.1300 10.1400 10.1500	121 121 514 620	1 1 2 2
SYNEKTIK	276,6000	15:41	1	284.20	-1.85 %	28	276.0000	276.6000	240	7	2 066	[+]
SNT	276.00 284.20	255.8000 312.6000	15:41 15:41 15:41 15:40	2 1 1 1	276,6000 276,6000 276,6000 276,6000	4 5 3 8	31 12 85 273	275.8000 275.6000 275.4000 275.2000	276.8000 277.0000 277.2000 277.4000	34 24 41 69	4 3 2 4
ZUE	12,7000	14:46	600	12.75	-1.93 %	160	12.7000	12.8500	100	10	127	[+]
ZUE	12.65 12.95	11.5000 14.0000	14:46 14:44 14:44 14:44	2 1 1 1	12,7000 12,7000 12,7000 12,7000	2 8 4 4	1001 3792 2219 2133	12.6500 12.6000 12.5500 12.5000	12.9000 12.9500 13.0000 13.0500	637 692 2472 35	2 4 3 1
SYGNITY	78,4000	15:38	1	79.00	-2.00 %	250	78.2000	78.7000	182	13	983	[+]
SGN	78.00 79.60	71.1000 86.9000	15:38 15:35 15:35 15:33	54 49 10 12	78,3000 78,2000 78,2000 78,3000	1 12 1 1	74 912 67 1	78.1000 78.0000 77.9000 77.8000	78.9000 79.0000 79.3000 79.7000	34 276 7 70	1 5 1 1
JSW	27,4200	15:41	1	28.66	-2.07 %	460	27.3700	27.4200	314	277	7 681	[+]
JSW	27.37 28.67	25.8000 31.5200	15:40 15:40 15:40 15:40	1 43 70 30	27,4200 27,4200 27,4200 27,4200	3 4 2 2	120 990 708 401	27.3600 27.3500 27.3400 27.3300	27.4300 27.4500 27.4600 27.4700	363 110 702 395	1 1 2 3
KOMPAP	18,8000	12:36	222	18.90	-2.08 %	69	18.6000	18.9000	342	1	11	[+]
KMP	18.80 18.90	17.1000 20.6000	12:36 09:00 16:48 16:05	278 58 2 68	18,8000 18,9000 19,2000 18,9000	1 1 1 1	500 420 300 200	18.5000 18.4000 17.8000 17.7000	19.2000 19.6000 19.9000 20.0000	396 195 68 724	1 1 1 2
STAPORKOW	4,6600	13:16	50	4.66	-2.10 %	918	4.6600	4.7600	99	0	0	[+]
ZUK	4.66 4.70	4.2000 5.1000	12:40 12:39 10:41 17:00	1 1 32 1	4,7000 4,6800 4,6600 4,7600	2 1 1 1	730 1700 25 500	4.6200 4.6000 4.5600 4.5400	4.7800 4.8000 4.8600 4.8800	600 1600 573 653	1 1 1 4
ATENDE	3,2400	15:41	1	3.38	-2.11 %	30	3.2200	3.2400	1999	20	65	[+]
ATD	3.22 3.38	3.0500 3.7100	14:32 14:27 14:21 14:21	3 30 2436 153	3,2200 3,2500 3,2200 3,2200	3 4 1 4	1617 1933 425 2251	3.2100 3.2000 3.1800 3.1600	3.2500 3.2600 3.2700 3.2800	2415 3068 1002 700	3 1 2 1
RYVU	22,8500	15:41	1	23.05	-2.14 %	38	22.8500	23.0000	205	18	408	[+]
RVU	22.60 23.15	20.7500 25.3500	15:41 15:24 15:20 15:20	5 35 8 8	22,8500 23,0000 22,8000 22,8000	4 6 6 5	305 47 1160 532	22.8000 22.7500 22.7000 22.6500	23.0500 23.1000 23.1500 23.2000	521 458 392 799	3 1 3 3
EUROTEL	22,2000	15:41	66	23.00	-2.20 %	30	22.1500	22.2000	184	4	82	[+]
ETL	21.70 23.00	20.7000 25.3000	15:18 14:57 14:57 14:54	22 12 30 30	22,2000 22,2000 22,2500 22,3000	2 3 2 1	241 1261 110 30	22.0500 22.0000 21.9000 21.8000	22.4000 22.4500 22.5000 22.6500	39 41 700 59	2 1 1 1
BOWIM	8,4000	15:27	164	8.50	-2.33 %	300	8.3200	8.4000	1000	41	343	[+]
BOW	8.20 8.70	7.6600 9.3400	15:26 15:18 15:18 15:18	2 7 57 164	8,4000 8,2400 8,2400 8,3000	1 1 1 4	434 200 200 1400	8.3000 8.2800 8.2600 8.2400	8.4200 8.4800 8.5000 8.5800	5 800 2100 200	1 1 2 1
BETACOM	5,5000	13:23	90	5.64	-2.48 %	355	5.5000	5.5400	1459	2	10	[+]
BCM	5.34 5.64	5.0800 6.2000	12:58 12:20 12:20 10:41	251 59 96 9	5,5200 5,5200 5,5200 5,4200	1 2 2 1	38 1660 2039 1550	5.3800 5.3600 5.3400 5.3200	5.6000 5.6400 5.7600 5.7800	1596 2994 147 304	2 1 1 1
COGNOR	5,0100	15:40	1000	5.15	-2.53 %	3645	5.0050	5.0100	300	134	675	[+]
COG	4.99 5.15	4.6360 5.6650	15:39 15:32 15:32 15:32	19 105 12 383	5,0050 5,0450 5,0350 5,0350	3 2 2 2	5125 10041 110 3197	5.0000 4.9980 4.9960 4.9940	5.0150 5.0200 5.0350 5.0450	739 695 2095 3496	1 1 2 2
MOL	46,6200	14:49	15	48.38	-2.59 %	44	46.3800	46.7400	2000	12	533	[+]
MOL	45.00 48.38	43.5600 53.2000	14:48 14:45 14:29 14:28	1 1 50 1	46,9400 46,6200 46,9000 45,0000	1 1 1 1	1000 214 234 429	46.0200 45.4400 45.2600 45.0800	46.8000 47.0000 47.7000 48.5800	250 1 6 200	1 1 1 1
INC SA	1,6950	14:13	29	1.74	-2.59 %	89	1.6700	1.6950	1071	20	34	[+]
INC	1.65 1.74	1.5700 1.9100	13:15 12:58 12:58 12:07	2000 1000 1000 1209	1,7000 1,7000 1,7000 1,7200	2 2 1 2	1105 620 600 170	1.6650 1.6600 1.6550 1.6500	1.7200 1.7300 1.7400 1.7600	691 70 4598 400	1 1 1 1
CELTIC	1,5000	13:41	29	1.50	-2.60 %	2	1.4800	1.5000	5171	21	31	[+]
CPD	1.47 1.54	1.3500 1.6500	13:41 13:40 13:40 13:40	2 2 270 2	1,4950 1,4750 1,4750 1,4800	1 1 1 2	423 2 2843 347	1.4750 1.4700 1.4650 1.4600	1.5150 1.5300 1.5400 1.5450	2 2 694 142	1 1 2 2
WASKO	8,1800	15:37	61	8.22	-2.62 %	274	8.0800	8.1800	968	45	372	[+]
WAS	8.02 8.40	7.4000 9.0400	15:31 15:30 15:24 15:23	10 200 250 68	8,1800 8,1800 8,0400 8,0400	2 4 5 8	1021 1112 2781 3182	8.0600 8.0400 8.0200 8.0000	8.2000 8.2200 8.2400 8.2600	821 300 800 300	2 1 2 1
PHARMENA	3,3000	14:09	178	3.27	-2.65 %	112	3.3600	3.3700	524	1	5	[+]
PHR	3.23 3.37	2.9500 3.5900	14:09 12:21 12:17 10:38	112 77 200 11	3,3100 3,3700 3,3600 3,3700	2 1 2 1	135 322 116 29	3.3100 3.3000 3.2400 3.2300	3.3800 3.4100 3.4200 3.4400	178 75 500 91	1 1 1 1
ENERGOINS	2,1600	15:05	2316	2.22	-2.70 %	500	2.1600	2.2100	850	17	37	[+]
ENI	2.16 2.22	2.0000 2.4400	14:42 14:42 14:32 14:30	691 5120 1100 51	2,1600 2,1600 2,1600 2,1600	3 4 1 3	2002 2475 7400 10800	2.1500 2.1400 2.1300 2.1200	2.2200 2.2300 2.2400 2.2500	15396 1407 394 187	4 2 1 1
PASSUS	114,8000	15:41	1	118.20	-2.71 %	1	114.6000	114.8000	44	9	1 052	[+]
PAS	114.20 119.80	106.4000 130.0000	15:40 15:40 15:40 15:39	1 7 1 8	114,8000 114,4000 114,8000 114,8000	1 5 13 1	23 40 425 210	114.4000 114.2000 114.0000 113.4000	115.0000 115.2000 115.4000 115.6000	3 6 374 8	1 1 1 1
RENDER	76,8000	12:44	12	78.20	-2.78 %	7	76.8000	77.6000	109	0	6	[+]
RND	76.80 78.20	70.4000 86.0000	10:52 09:58 09:40 09:40	1 13 8 2	76,8000 77,0000 77,0000 77,2000	1 1 3 3	30 18 42 56	76.6000 76.4000 76.0000 75.8000	78.0000 78.8000 79.0000 79.2000	142 21 20 10	1 1 1 1
UNIBEP	13,9000	15:14	80	14.30	-2.80 %	1	13.9200	14.0800	21	10	133	[+]
UNI	13.88 14.30	12.8800 15.7200	14:53 14:51 14:51 14:50	10 8 2 18	14,0200 14,0200 13,9200 13,9200	5 3 4 3	629 903 714 142	13.9000 13.8800 13.8600 13.8200	14.1000 14.1800 14.2000 14.2200	1 34 614 29	1 1 3 1
TERMOREX	0,6900	11:56	289	0.72	-2.82 %	419	0.6700	0.6900	211	7	5	[+]
TRR	0.67 0.72	0.6450 0.7850	11:56 11:56 11:43 11:19	500 99 401 808	0,6900 0,6900 0,6900 0,6900	1 2 1 2	500 11940 500 502	0.6650 0.6600 0.6550 0.6500	0.6950 0.7000 0.7050 0.7100	500 500 500 11140	1 1 1 2
BIGCHEESE	4,8000	15:36	240	4.94	-2.83 %	152	4.7100	4.8000	1363	10	48	[+]
BCS	4.66 4.97	4.4500 5.4300	15:36 14:51 14:47 14:19	100 400 600 1	4,7950 4,7800 4,7800 4,7800	1 2 1 1	300 23 406 3	4.7050 4.7000 4.6800 4.6750	4.8600 4.8900 4.9000 4.9300	11 1000 3 80	1 1 1 1
NOVAVISGR	0,6500	14:51	406	0.65	-2.84 %	6609	0.6500	0.6700	6	17	11	[+]
NVG	0.65 0.67	0.5850 0.7150	14:51 14:51 14:51 13:52	2355 333 6 3	0,6500 0,6600 0,6610 0,6700	1 1 1 1	2000 400 15 2000	0.6440 0.6420 0.6390 0.6380	0.6720 0.6730 0.6750 0.6770	20 23046 16 15	1 3 1 1
KGHM	368,8000	15:42	50	378.50	-2.95 %	94	368.1000	368.8000	50	859	320 587	[+]
KGH	362.10 381.10	340.6500 416.3500	15:42 15:41 15:41 15:41	50 95 100 14	368,8000 368,1500 368,7000 368,4500	10 2 1 2	637 94 200 70	368.0000 367.8500 367.8000 367.7000	368.8500 368.9000 368.9500 369.0000	143 50 453 133	2 1 3 2
MOSTALWAR	4,2300	15:23	40	4.34	-2.98 %	4	4.2200	4.2300	827	25	105	[+]
MSW	4.10 4.44	3.9100 4.7700	15:22 15:15 15:15 15:10	2 30 166 200	4,2300 4,2200 4,2200 4,2200	1 2 2 2	1 386 27 1104	4.2100 4.2000 4.1900 4.1800	4.2600 4.2700 4.2800 4.2900	20 191 30 430	1 1 1 1
TAURONPE	9,2620	15:41	2	9.55	-3.04 %	543	9.2580	9.2620	195	2 038	19 170	[+]
TPE	9.25 9.58	8.6000 10.5050	15:41 15:41 15:41 15:41	115 433 91 2	9,2600 9,2580 9,2560 9,2560	2 2 5 6	795 977 1983 1554	9.2560 9.2540 9.2520 9.2500	9.2660 9.2680 9.2700 9.2740	842 4909 1365 515	2 4 2 1
ERBUD	25,1500	15:26	22	25.75	-3.27 %	502	25.1500	25.2000	320	6	149	[+]
ERB	25.05 25.75	23.2000 28.3000	15:25 15:24 15:24 15:23	5 2 35 1	25,1500 25,1500 25,1500 25,1500	1 8 10 2	100 180 1640 12	25.1000 25.0500 25.0000 24.9000	25.2500 25.3000 25.3500 25.4000	79 100 177 1	2 1 2 1
PGE	10,3750	15:41	311	10.60	-3.40 %	787	10.3700	10.3750	356	2 285	23 987	[+]
PGE	10.34 10.64	9.5400 11.6600	15:41 15:41 15:41 15:41	430 100 200 5	10,3750 10,3700 10,3700 10,3750	5 3 1 4	5256 1310 761 3871	10.3650 10.3600 10.3550 10.3500	10.3900 10.3950 10.4000 10.4050	1638 773 1979 7241	6 2 4 4
QNATECHNO	47,0000	15:40	131	48.70	-3.49 %	2	46.4000	47.0000	170	5	234	[+]
QNA	47.00 50.00	43.9000 53.4000	15:39 15:39 15:39 15:39	200 9 1 1	47,1000 47,1000 48,2000 48,1000	1 2 1 1	30 54 30 50	46.1000 46.0000 45.7000 45.4000	47.1000 48.2000 48.5000 48.8000	500 30 100 403	1 1 1 2
REMAK	10,2000	15:08	5	10.35	-3.77 %	131	9.8200	10.2000	458	0	5	[+]
RMK	10.00 10.35	9.3200 11.3500	15:06 15:06 15:06 09:00	100 145 200 7	10,0000 10,0500 10,1000 10,3500	1 1 1 1	50 767 10 21	9.8000 9.7800 9.7000 9.6800	10.2500 10.3500 10.6000 10.7000	732 893 153 52	1 1 1 2
HARPER	5,0000	15:15	183	5.16	-3.85 %	750	5.0200	5.1400	1	4	22	[+]
HRP	5.00 5.16	4.6500 5.6600	15:15 15:15 15:15 15:15	7 6 2 2	5,0000 5,0200 5,0800 5,1000	2 1 2 1	362 8 509 10	5.0000 4.9900 4.9800 4.9700	5.1600 5.2600 5.2800 5.3000	2615 350 1600 600	2 1 2 2
OTMUCHOW	5,4000	15:05	1389	5.64	-3.91 %	10	5.3800	5.4200	1384	2	12	[+]
OTM	5.40 5.64	5.0800 6.2000	11:56 11:56 09:21 09:21	486 214 36 10	5,4000 5,4000 5,4000 5,4200	1 1 1 1	10 1448 990 51	5.3600 5.1800 5.0800 5.0000	5.6200 5.6400 5.8000 5.8600	431 4996 100 407	1 1 1 1
ELKOP	1,7000	15:14	596	1.71	-3.95 %	2	1.7050	1.7650	5737	1	1	[+]
EKP	1.70 1.77	1.5350 1.8750	15:14 15:14 14:33 14:33	2 2 1 2	1,7050 1,7100 1,7700 1,7650	1 1 1 1	12039 1000 482 1000	1.7000 1.6500 1.6400 1.6300	1.7700 1.7750 1.7800 1.7850	2417 8 300 1600	5 2 1 1
IZOLACJA	3,7000	15:23	3	3.96	-4.15 %	300	3.6800	3.7000	997	2	6	[+]
IZO	3.61 3.96	3.5700 4.3500	12:46 11:50 11:10 10:24	1000 400 210 3	3,7000 3,7000 3,7000 3,7000	1 1 2 1	300 2200 127 3	3.6500 3.6300 3.6100 3.6000	3.8000 3.9200 3.9600 3.9800	2087 2000 630 688	1 2 1 2
MFO	32,0000	15:26	1	33.20	-4.19 %	5	32.0000	32.5000	259	1	33	[+]
MFO	31.50 33.20	29.9000 36.5000	15:26 15:08 15:08 14:42	1 49 1 10	32,0000 32,5000 32,4000 32,0000	1 1 2 1	11 32 23 18	31.9000 31.8000 31.6000 31.5000	33.0000 33.1000 33.3000 33.4000	132 10 91 285	2 1 1 2
POLWAX	0,9500	14:17	2066	0.96	-4.43 %	2297	0.9520	0.9860	3151	7	7	[+]
PWX	0.95 0.99	0.8640 1.0550	14:07 13:44 13:44 13:44	1000 857 10 85	0,9600 0,9500 0,9580 0,9600	10 1 1 1	13057 11 1450 10661	0.9500 0.9460 0.9400 0.9380	0.9880 0.9920 0.9940 0.9980	10122 44 3512 2408	1 2 3 3
ARCTIC	5,9700	15:38	31	6.27	-4.48 %	848	5.9700	6.0000	589	147	890	[+]
ATC	5.96 6.28	5.6500 6.8900	15:38 15:38 15:38 15:38	17 102 198 2	5,9700 5,9800 5,9800 5,9800	3 6 3 2	987 469 4183 365	5.9600 5.9500 5.9400 5.9300	6.0500 6.0700 6.0800 6.1000	798 2198 3008 10	1 1 1 1
PLAZACNTR	1,6400	14:46	1	1.66	-4.65 %	1	1.6100	1.6400	410	11	19	[+]
PLZ	1.59 1.66	1.4940 1.8260	14:46 14:01 14:01 14:01	1 381 411 411	1,6380 1,5900 1,6020 1,6120	1 1 2 1	1 1 2411 888	1.6060 1.6040 1.6000 1.5900	1.6460 1.6480 1.6500 1.6900	822 1006 9168 200	2 2 1 1
SKYLINE	1,6000	09:07	8	1.60	-4.76 %	4324	1.6000	1.6800	408	0	0	[+]
SKL	1.60 1.60	1.4400 1.7600	14:58 14:58 12:39 09:00	1 1 100 121	1,6800 1,6800 1,5000 1,5900	1 1 1 1	2000 3000 831 288	1.5800 1.5300 1.5000 1.4300	1.6900 1.7900 1.8800 1.8900	3000 5000 690 5000	1 1 1 1
ENEA	20,3600	15:41	4	20.84	-4.77 %	995	20.3200	20.3600	2933	715	14 902	[+]
ENA	20.14 21.36	18.7600 22.9200	15:41 15:41 15:41 15:41	170 130 49 150	20,3400 20,3400 20,3600 20,3400	5 5 4 4	1168 3026 2645 772	20.3000 20.2800 20.2600 20.2400	20.3800 20.4000 20.4200 20.4400	3526 3027 682 4984	3 4 3 4
BOGDANKA	21,8000	15:39	12	23.00	-4.80 %	70	21.9000	22.0000	189	233	5 176	[+]
LWB	21.65 23.00	20.7000 25.3000	15:39 15:39 15:39 15:39	30 78 55 70	21,8000 21,8000 21,8000 21,8000	3 9 5 12	381 3131 1271 3613	21.8500 21.8000 21.7500 21.7000	22.0500 22.1000 22.1500 22.2000	149 3725 773 1398	4 5 7 8
OPTEAM	7,7000	15:38	21	8.00	-5.52 %	328	7.5500	7.7000	500	32	246	[+]
OPM	7.40 8.20	7.2000 8.8000	15:37 15:34 15:30 15:21	5 6 60 244	7,5500 7,7000 7,7000 7,7000	2 4 3 4	512 1094 1347 939	7.5000 7.4500 7.4000 7.3500	7.7500 7.9000 7.9500 8.0000	800 100 316 180	1 1 3 1
COALENERG	2,0800	15:41	1000	2.22	-6.47 %	3	2.0800	2.1040	2542	94	202	[+]
CLE	2.07 2.28	1.9980 2.4420	15:40 15:40 15:39 15:39	97 200 45 2000	2,0800 2,0740 2,0800 2,0700	1 1 2 1	346 1000 2930 551	2.0740 2.0720 2.0700 2.0640	2.1060 2.1180 2.1220 2.1340	10 644 10 500	1 1 1 1
IFSA	0,1240	12:56	56604	0.13	-7.46 %	142424	0.1240	0.1300	6000	376	47	[+]
IFR	0.12 0.13	0.1140 0.1540	12:56 12:20 10:14 10:14	4850 150 46972 4000	0,1260 0,1260 0,1240 0,1230	1 2 1 1	17000 6601 5678 6060	0.1220 0.1210 0.1180 0.1160	0.1320 0.1330 0.1340 0.1360	18000 1000 51590 38180	2 1 4 1
INTERBUD	1,7900	13:53	400	1.98	-7.73 %	1200	1.7900	1.9150	400	1	3	[+]
ITB	1.79 1.98	1.7850 2.1700	13:53 13:35 13:21 09:00	929 11 60 6	1,7900 1,7900 1,7900 1,9800	1 3 1 4	279 2216 25 2028	1.7850 1.7800 1.7750 1.7000	1.9200 1.9700 1.9800 1.9900	500 500 1263 500	1 1 2 1
CAPITAL	2,7600	15:41	403	2.96	-8.00 %	25	2.7200	2.7600	3097	380	1 042	[+]
CPA	2.62 2.96	2.4200 2.9400	15:41 15:40 15:40 15:36	499 1 1 882	2,7600 2,7600 2,7400 2,7400	2 4 4 5	2000 4592 3072 6196	2.7000 2.6800 2.6600 2.6400	2.7800 2.8000 2.8200 2.8400	12542 11859 1850 5400	8 5 2 4
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	6212	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.3000 5.3500	163 213 22751 477	1 1 8 1

GPW	Świat	Waluty

Notowania GPW
WIG	133971.0	+1.20%	15:41
WIG20	3627.7	+0.98%	15:56
WIG20 Fut	3593.0	+1.18%	15:41
WIG20USD	1002.2	+1.22%	15:41
mWIG40	9174.1	+1.33%	15:41
sWIG80	30912.4	+0.25%	15:41

Notowania Świat
US LargeCap	7474.5	+0.41%	15:56
Nasdaq100	29502.9	+0.46%	15:56
Nikkei	62654.1	-0.98%	8:45
DAX	24389.9	+1.05%	15:41
Ropa WTI	100.8	-0.24%	15:56
Złoto	4683.9	-0.11%	15:56

Notowania Waluty
EUR/PLN	4.23901	-0.18%	15:56
CHF/PLN	4.63552	-0.03%	15:56
USD/PLN	3.62600	+0.04%	15:56
EUR/USD	1.16906	-0.21%	15:56
GBP/USD	1.35010	-0.15%	15:56
USD/JPY	157.820	-0.01%	15:56

Forum
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]

Wzrosty	Spadki	Staty
MDIENERGIA	1.71	30.15%
AUTOPARTN	24.50	11.11%
APSENERGY	4.31	9.95%
LIBET	1.33	7.69%
URTESTE	45.20	6.60%
Więcej ...
IFCAPITAL	0.25	-95.25%
CAPITAL	2.76	-8.00%
INTERBUD	1.79	-7.73%
COALENERG	2.08	-6.47%
OPTEAM	7.70	-5.52%
Więcej ...
Rośnie:		148 Spółek
Bez zmian:		54 Spółek
Spada:		151 Spółek
Obrót:		1,691,504,406 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