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
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	2462	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	50 100 1 0	0.4200 0.3930 0.0200 0.0000	0.3910 1.0000 1.0100 1.4500	37 1000 505 355	1 1 1 1
IMCOMPANY	31,4000	17:00	221	0.00	0.00 %	16	PKC	PKC	18	0	0	[+]
IMC	0.00 0.00	28.3000 34.5000	16:48 16:48 16:48 16:27	45 70 1164 51	31,5000 31,5000 31,5000 31,5000	1 1 1 1	100 3 7 100	31.4000 30.7000 29.6000 29.4000	31.4000 31.5000 31.9000 32.0000	576 31 1 2411	5 1 1 4
SELVITA	46,4000	17:01	282	0.00	0.00 %	2572	PKC	PKC	550	0	0	[+]
SLV	0.00 0.00	41.8000 51.0000	17:00 17:00 17:00 17:00	100 135 130 5	46,4000 46,4000 46,4000 46,4000	1 1 1 2	50 2 3 110	48.0000 46.8000 46.7000 46.6000	46.2000 46.6000 46.8000 46.9000	36 759 1701 96	1 2 3 1
COALENERG	2,9600	17:02	978	0.00	0.00 %	20000	PKC	PKC	34018	0	0	[+]
CLE	0.00 0.00	2.6700 3.2500	17:02 17:02 17:01 17:00	1022 1200 333 167	2,9600 2,9600 2,9600 2,9600	1 3 3 1	400 3355 2884 1800	2.9500 2.9400 2.9300 2.9200	2.9500 2.9600 2.9700 2.9800	1800 4786 4055 1000	1 3 1 1
TOYA	9,4000	17:00	50	0.00	0.00 %	188	PKC	PKC	979	0	0	[+]
TOA	0.00 0.00	8.4600 10.3400	17:00 17:00 17:00 17:00	8 19 3 1	9,4000 9,4000 9,4000 9,4000	4 1 2 2	1371 380 473 60	9.4000 9.3900 9.3500 9.3000	9.3900 9.4000 9.4400 9.4500	170 10118 10 50	1 3 1 1
ACAUTOGAZ	24,0000	17:00	1	0.00	0.00 %	53	23.8000	23.9000	60	0	0	[+]
ACG	0.00 0.00	21.6000 26.4000	16:45 16:45 16:17 16:03	70 70 40 118	23,8000 24,0000 23,9000 23,8000	1 2 1 1	46 160 100 111	23.7000 23.5000 23.4000 23.3000	24.0000 24.1000 24.2000 24.4000	1193 148 320 357	3 2 1 2
ENELMED	18,3000	17:00	2	0.00	0.00 %	4	17.8000	PKC	50	0	0	[+]
ENE	0.00 0.00	16.5000 20.0000	13:44 09:01 17:00 09:00	60 2 2 2	18,3000 18,5000 18,0000 18,5000	2 1 1 1	463 150 72 4	17.6000 17.4000 17.3000 17.2000	18.4000 18.5000 18.8000 19.0000	440 207 80 240	1 3 1 3
IZOSTAL	3,4100	16:26	79	0.00	0.00 %	29	PKC	3.4000	631	0	0	[+]
IZS	0.00 0.00	3.0700 3.7500	16:26 15:59 15:59 15:58	21 230 1000 100	3,4100 3,3700 3,3700 3,3800	1 2 1 2	195 1322 500 586	3.3900 3.3600 3.3500 3.3400	3.4100 3.4200 3.4300 3.4400	207 1801 709 200	2 2 1 1
ZAMET	0,7560	16:43	25	0.00	0.00 %	98	0.7520	0.7560	100000	0	0	[+]
ZMT	0.00 0.00	0.6820 0.8300	16:21 16:21 14:31 13:41	2 49 25 950	0,7520 0,7520 0,7560 0,7560	1 4 2 1	49 12334 215 51	0.7480 0.7400 0.7360 0.7320	0.7580 0.7600 0.7640 0.7680	1967 52 18 3700	1 1 1 3
SYNTHAVERSE	3,9200	16:27	300	0.00	0.00 %	350	3.9200	3.9200	626	0	0	[+]
SVE	0.00 0.00	3.5300 4.3100	15:49 15:31 15:14 15:10	1000 5 1 9226	3,9150 3,9200 3,9200 3,9000	1 4 1 3	50 1358 5 1397	3.9100 3.9000 3.8950 3.8900	3.9250 3.9350 3.9400 3.9450	197 100 5 3833	1 1 1 3
SYNEKTIK	279,6000	17:00	25	0.00	0.00 %	27	PKC	PKC	39	0	0	[+]
SNT	0.00 0.00	251.8000 307.4000	17:00 17:00 17:00 17:00	12 8 7 11	279,6000 279,6000 279,6000 279,6000	1 1 1 4	25 4 1 51	281.2000 280.2000 279.8000 279.6000	279.2000 279.6000 280.0000 281.0000	2 30 14 207	1 1 2 5
ESOTIQ	35,7000	16:48	70	0.00	0.00 %	4	PKC	35.9000	345	0	0	[+]
EAH	0.00 0.00	32.2000 39.2000	16:04 15:33 15:27 14:57	2 2 30 24	35,7000 35,9000 35,9000 35,9000	1 1 2 1	3 17 180 369	35.7000 35.6000 35.5000 35.4000	36.0000 36.1000 36.2000 36.3000	20 20 20 70	1 1 1 2
BLOOBER	24,7000	17:04	43	0.00	0.00 %	383	PKC	24.7500	150	0	0	[+]
BLO	0.00 0.00	22.2500 27.1500	17:04 17:03 17:03 17:03	50 27 1 22	24,7000 24,7000 24,7000 24,7000	1 3 1 2	8 243 20 330	26.0000 24.7000 24.3000 24.2500	24.8000 24.9000 24.9500 25.0000	445 388 4107 555	2 4 2 5
JSW	24,2000	17:03	21	0.00	0.00 %	74	PKC	PKC	66	0	0	[+]
JSW	0.00 0.00	21.7800 26.6200	17:02 17:02 17:02 17:00	100 19 81 78	24,2000 24,2000 24,2000 24,2000	2 2 1 1	55 42 500 60	24.2000 24.1000 24.0600 24.0200	23.5000 24.1400 24.2000 24.2100	397 1000 135 2	1 1 2 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INPRO	8,1500	09:02	2	0.00	0.00 %	200	7.8500	8.1500	1269	0	0	[+]
INP	0.00 0.00	7.3500 8.9500	17:00 16:02 16:01 14:48	1 100 100 100	8,0500 7,8500 7,8500 7,8500	2 2 1 1	964 250 500 500	7.8000 7.6000 7.5500 7.5000	8.2000 8.3000 8.3500 8.4500	285 73 125 300	1 1 1 2
KRUK	469,0000	17:00	4	0.00	0.00 %	25	PKC	PKC	6	0	0	[+]
KRU	0.00 0.00	422.1000 515.8000	17:00 17:00 17:00 17:00	5 2 4 4	469,0000 469,0000 469,0000 469,0000	2 2 4 1	28 31 66 2	497.1000 470.0000 469.0000 467.0000	469.0000 469.4000 469.5000 469.9000	9 23 5 5	2 1 1 1
LIBET	1,5350	09:05	10	0.00	0.00 %	5040	1.4100	1.5000	6740	0	0	[+]
LBT	0.00 0.00	1.3850 1.6850	09:05 09:05 09:05 09:00	6 4 10 10	1,5350 1,5200 1,5200 1,5200	1 1 1 1	7500 5546 200 350	1.4000 1.3250 1.3100 1.3050	1.5350 1.5400 1.5700 1.5800	3187 5325 2040 5000	3 2 2 2
BENEFIT	3 470,0000	17:03	40	0.00	0.00 %	6	PKC	3470.0000	29	0	0	[+]
BFT	0.00 0.00	3125.0000 3815.0000	17:03 17:00 17:00 17:00	12 50 1 1	3 470,0000 3 470,0000 3 470,0000 3 470,0000	2 2 1 2	4 2 1 17	3500.0000 3470.0000 3465.0000 3450.0000	3475.0000 3480.0000 3485.0000 3490.0000	45 40 42 50	2 2 3 6
KINOPOL	19,7500	17:00	2	0.00	0.00 %	32	PKC	PKC	12	0	0	[+]
KPL	0.00 0.00	17.8000 21.7000	16:48 16:37 16:21 16:18	6 1 7 12	19,7500 19,6500 19,7500 19,7500	1 1 1 2	2000 388 620 210	19.8000 19.6000 19.5500 19.5000	19.7500 19.9000 19.9500 20.0000	250 200 500 4362	2 2 1 8
GRODNO	9,9600	17:00	200	0.00	0.00 %	150	9.9400	9.9600	90	0	0	[+]
GRN	0.00 0.00	8.9800 10.9500	14:39 13:34 13:34 13:22	4 11 39 50	9,9600 9,9400 9,9400 9,8600	1 1 1 1	1 100 40 861	9.9000 9.8600 9.8400 9.8200	9.9800 10.0000 10.0500 10.1000	205 989 3 3	3 1 1 1
VOXEL	141,0000	17:00	155	0.00	0.00 %	82	143.4000	PKC	60	0	0	[+]
VOX	0.00 0.00	127.0000 155.0000	17:00 17:00 17:00 17:00	6 2 4 1	141,0000 141,0000 141,0000 141,0000	3 1 1 5	134 10 50 73	141.0000 140.6000 140.2000 140.0000	140.0000 141.6000 141.8000 143.0000	3 5 5 48	1 1 1 1
AILLERON	14,9000	16:48	280	0.00	0.00 %	175	14.9600	14.9000	500	0	0	[+]
ALL	0.00 0.00	13.4200 16.3800	16:48 16:46 16:42 16:35	100 500 200 33	14,9000 14,9000 14,9000 14,9000	1 2 2 1	29 71 410 105	14.8000 14.7600 14.7000 14.6600	14.9400 14.9600 14.9800 15.0000	200 220 35 240	1 1 1 2
PKPCARGO	15,7800	17:00	230	0.00	0.00 %	110	15.7800	PKC	11	0	0	[+]
PKP	0.00 0.00	14.2100 17.3500	17:00 17:00 17:00 16:47	200 20 17 29	15,7800 15,7800 15,7800 15,7800	2 1 1 1	104 470 77 256	15.7000 15.6900 15.6400 15.6300	15.7800 15.8900 15.9500 15.9800	506 14 201 15	3 1 2 1
NEWAG	100,0000	17:00	18	0.00	0.00 %	52	PKC	PKC	9	0	0	[+]
NWG	0.00 0.00	90.0000 110.0000	17:00 17:00 17:00 17:00	23 12 17 2	100,0000 100,0000 100,0000 100,0000	1 11 1 1	34 839 2 30	100.2000 100.0000 99.7000 99.6000	100.0000 100.6000 100.8000 101.0000	34 10 166 149	2 1 3 4
ENERGA	16,9000	17:00	88	0.00	0.00 %	11231	PKC	PKC	117	0	0	[+]
ENG	0.00 0.00	15.2200 18.5800	17:00 16:43 16:29 16:24	22 100 100 78	16,9000 16,9000 16,9000 16,8600	1 1 1 1	10 10 10 10	31.0000 30.0000 29.0000 28.0000	17.0000 17.0200 17.1000 17.2000	10000 162 1861 100	1 1 1 1
MFO	33,8000	17:00	95	0.00	0.00 %	105	34.0000	34.7000	50	0	0	[+]
MFO	0.00 0.00	30.5000 37.1000	17:00 16:49 16:46 16:35	200 1 2 35	33,8000 33,8000 33,4000 33,5000	1 1 2 3	205 133 52 302	33.8000 33.4000 33.1000 33.0000	34.8000 34.9000 35.0000 35.5000	159 6 100 96	1 1 1 2
COMPERIA	7,9000	15:54	793	0.00	0.00 %	5	PKC	7.9000	1000	0	0	[+]
CPL	0.00 0.00	7.1500 8.6500	15:48 13:18 12:45 12:44	207 489 1 1000	7,9000 7,9000 8,4000 7,9000	1 2 1 1	55 1002 1100 453	7.9500 7.6000 7.5000 7.3000	8.4000 8.4500 8.6000 8.8500	332 204 100 189	1 1 1 1
DMGROUP	3,0400	17:00	2	0.00	0.00 %	4	3.0100	3.0400	1699	0	0	[+]
DMG	0.00 0.00	2.7400 3.3400	15:17 14:36 14:36 13:00	10 96 4 300	3,0400 3,0400 3,0300 3,0200	2 3 2 1	700 429 35 25	3.0000 2.9900 2.9800 2.9700	3.0500 3.0600 3.0900 3.1100	2882 4694 10 10	3 1 1 1
OTLOG	13,1800	17:00	5	0.00	0.00 %	4	PKC	13.1600	128	0	0	[+]
OTS	0.00 0.00	11.8800 14.4800	16:17 16:04 16:04 15:52	100 187 213 77	13,1800 13,1000 13,1000 13,1000	1 2 1 1	10 11 10 10	13.0800 13.0000 12.9000 12.8200	13.1800 13.2000 13.2600 13.3000	585 1262 30 15	1 1 3 1
TEXT	46,6000	17:00	33	0.00	0.00 %	245	PKC	PKC	7281	0	0	[+]
TXT	0.00 0.00	41.9400 51.2500	17:00 17:00 17:00 17:00	1 25 7 1	46,6000 46,6000 46,6000 46,6000	1 1 1 1	1311 1544 89 100	50.0000 48.0000 46.8000 46.6600	42.0000 42.3600 43.0000 43.2000	1000 250 1000 50	1 1 1 1
ALTUSTFI	2,7400	13:15	1	0.00	0.00 %	10	2.6900	2.7400	16	0	0	[+]
ALI	0.00 0.00	2.4700 3.0100	13:15 13:05 13:05 11:59	10 775 10 761	2,7300 2,6800 2,6900 2,6700	2 1 3 5	2200 6887 2220 50	2.6800 2.6700 2.6600 2.6500	2.7500 2.7600 2.7700 2.7800	775 10 20 812	1 1 2 3
FEERUM	13,0000	17:00	2	0.00	0.00 %	660	12.3000	12.8500	630	0	0	[+]
FEE	0.00 0.00	11.7000 14.3000	12:58 12:58 12:58 12:58	1600 105 1 50	13,0000 12,8000 12,8000 12,6000	1 1 1 1	200 252 5 300	12.0000 11.9000 11.4500 11.4000	13.1000 13.5000 13.8000 14.0000	17 2190 1005 1200	2 2 1 1
TARCZYNSKI	123,5000	17:00	3	0.00	0.00 %	5	PKC	123.0000	15	0	0	[+]
TAR	0.00 0.00	111.5000 135.5000	17:00 16:46 16:41 16:41	2 10 7 1	123,5000 123,0000 123,0000 123,0000	3 1 3 1	6 1 57 1	121.5000 121.0000 120.0000 119.5000	123.5000 124.0000 124.5000 125.0000	8 4 107 82	1 2 2 2
TATRY MOUNTAIN	89,0000	14:48	367	0.00	0.00 %	4	88.0000	95.0000	28	0	0	[+]
TMR	0.00 0.00	80.5000 97.5000	16:43 16:43 14:13 14:05	100 33 67 50	89,0000 89,0000 89,0000 89,0000	1 1 1 1	1 20 40 12	86.0000 85.0000 84.5000 81.5000	103.0000 104.0000 105.0000 107.0000	59 75 105 402	1 2 1 2
PCCEXOL	2,4400	17:00	390	0.00	0.00 %	2000	2.4200	PKC	150	0	0	[+]
PCX	0.00 0.00	2.2000 2.6800	17:00 17:00 16:49 16:49	500 110 100 300	2,4400 2,4400 2,4200 2,4200	2 8 1 2	1320 3761 550 766	2.4100 2.4000 2.3900 2.3800	2.4400 2.4500 2.4600 2.4700	24935 1625 2057 4740	2 3 3 4
ZEPAK	20,8500	17:00	16	0.00	0.00 %	10	PKC	PKC	25	0	0	[+]
ZEP	0.00 0.00	18.7800 22.9000	17:00 17:00 17:00 17:00	1 72 54 2	20,8500 20,8500 20,8500 20,8500	2 2 3 2	110 225 12 155	20.8000 20.7500 20.7000 20.6500	20.8000 20.8500 21.0000 21.1000	6 604 100 334	1 2 1 1
ALIOR	104,3000	17:04	10	0.00	0.00 %	64	PKC	PKC	55	0	0	[+]
ALR	0.00 0.00	93.8800 114.7000	17:04 17:01 17:01 17:00	90 30 4 6	104,3000 104,3000 104,3000 104,3000	1 1 1 1	5 50 316 5	104.4000 104.3000 104.0000 103.5000	102.8500 103.8000 103.9000 104.0000	27 75 33 350	1 1 1 2
ATENDE	2,9900	16:49	27	0.00	0.00 %	5900	2.9700	2.9900	1050	0	0	[+]
ATD	0.00 0.00	2.7000 3.2800	16:49 16:41 16:24 16:14	93 3 4 1000	2,9900 2,9900 2,9700 2,9700	1 3 1 1	1477 6978 3000 3000	2.9600 2.9500 2.9400 2.9300	3.0100 3.0400 3.0600 3.1200	150 500 3509 110	1 1 1 2
PHN	9,9800	17:00	2	0.00	0.00 %	231	9.8800	10.0000	1052	0	0	[+]
PHN	0.00 0.00	9.0000 10.9500	16:04 14:46 11:44 11:20	50 1 185 135	9,9000 9,9000 9,9000 9,9200	1 1 1 1	31 300 125 200	9.8400 9.8000 9.7800 9.7600	10.0500 10.1000 10.2000 10.2500	180 97 250 330	1 1 2 3
VIVID	0,8040	17:00	1	0.00	0.00 %	90	PKC	0.8040	1543	0	0	[+]
VVD	0.00 0.00	0.7240 0.8840	16:47 16:32 16:32 16:32	2000 1087 30 30	0,8000 0,8040 0,8040 0,8040	1 1 2 1	29020 44 60 44	0.8000 0.7860 0.7800 0.7740	0.8060 0.8080 0.8100 0.8140	4368 704 60 896	3 2 2 2
MEDICALG	32,0000	17:02	217	0.00	0.00 %	1	PKC	32.0000	208	0	0	[+]
MDG	0.00 0.00	28.8000 35.2000	16:49 16:48 16:48 16:47	3 1 79 35	32,0000 32,0000 32,0000 32,0000	1 3 2 1	616 207 101 75	32.3000 32.0000 31.8500 31.8000	32.0500 32.2000 32.3000 32.4500	110 1 63 1	2 1 1 1
MEXPOLSKA	3,6300	17:00	2	0.00	0.00 %	57	3.5300	3.6400	3000	0	0	[+]
MEX	0.00 0.00	3.2700 3.9900	15:45 15:21 15:12 15:12	2 2985 548 91	3,6300 3,5300 3,5200 3,5100	1 1 1 1	3100 550 381 10	3.5100 3.4300 3.4100 3.3200	3.6500 3.6700 3.6800 3.7000	6137 650 3546 10750	1 1 3 3
POLWAX	1,3100	16:39	8	0.00	0.00 %	8000	1.2900	PKC	500	0	0	[+]
PWX	0.00 0.00	1.1800 1.4400	15:55 15:55 14:47 14:47	279 721 379 2000	1,2900 1,2900 1,2900 1,2900	1 1 2 4	7777 40 580 3815	1.2850 1.2800 1.2750 1.2700	1.3100 1.3150 1.3200 1.3250	14385 2010 6619 22	1 2 1 1
CORMAY	0,4120	17:00	200	0.00	0.00 %	80	0.4020	0.4130	3800	0	0	[+]
CRM	0.00 0.00	0.3710 0.4530	15:20 15:18 15:18 15:15	2207 2000 3293 1800	0,4120 0,4120 0,4110 0,4110	1 1 1 2	1000 4000 5000 160	0.4010 0.3990 0.3960 0.3950	0.4140 0.4150 0.4170 0.4180	3552 100 5039 1603	2 1 2 1
APLISENS	17,7000	17:00	2	0.00	0.00 %	30	17.7000	18.0000	195	0	0	[+]
APN	0.00 0.00	15.9500 19.4500	12:27 11:39 09:00 09:00	75 101 2 3	17,7000 17,7000 18,0000 18,0000	1 3 2 1	21 215 81 500	17.6500 17.6000 17.5000 17.4500	18.1500 18.2000 18.3000 18.3500	495 10 5 50	2 1 1 1
FERRO	28,9000	17:00	2	0.00	0.00 %	69	PKC	PKC	146	0	0	[+]
FRO	0.00 0.00	26.1000 31.7000	17:00 17:00 17:00 17:00	15 1 9 71	28,9000 28,9000 28,9000 28,9000	1 4 3 4	3 140 60 448	28.9000 28.8000 28.7000 28.6000	28.2000 28.5000 28.9000 29.0000	70 60 60 5466	1 1 1 9
PHARMENA	3,1900	17:00	20	0.00	0.00 %	1000	PKC	3.1900	175	0	0	[+]
PHR	0.00 0.00	2.8800 3.5000	16:17 16:16 16:15 14:41	4 150 4 300	3,1800 3,1900 3,1900 3,2000	2 1 1 2	10 4 4 530	3.1600 3.1500 3.1400 3.1300	3.2300 3.3300 3.3800 3.4000	20 10 1261 4250	1 1 2 2
QUERCUS	12,5500	17:00	113	0.00	0.00 %	750	12.5500	12.5500	937	0	0	[+]
QRS	0.00 0.00	11.3000 13.8000	17:00 16:43 16:41 16:36	6 214 15 1	12,5500 12,6000 12,6000 12,5000	2 1 2 1	7 100 544 130	12.5000 12.4500 12.4000 12.3500	12.9500 13.0000 13.1000 13.2000	576 4323 20 678	3 4 1 2
TESGAS	2,5100	16:49	20	0.00	0.00 %	980	2.5100	2.5800	991	0	0	[+]
TSG	0.00 0.00	2.2600 2.7600	15:28 15:28 15:28 15:28	100 10 500 5	2,5100 2,5100 2,5200 2,5200	4 1 1 1	5210 60 800 1000	2.5000 2.4600 2.4500 2.4300	2.5900 2.6200 2.6500 2.6600	5500 500 1000 1862	3 1 2 1
XPLUS	2,4000	12:20	7	0.00	0.00 %	5	2.3000	2.3900	100	0	0	[+]
XPL	0.00 0.00	2.1600 2.6400	12:13 12:13 12:13 10:45	47 892 100 2067	2,4000 2,3900 2,3900 2,4000	1 2 1 1	200 2500 200 200	2.2700 2.2600 2.2500 2.2400	2.4000 2.4200 2.4300 2.4500	7933 50 300 500	3 1 2 1
BEST	26,4000	17:00	5	0.00	0.00 %	436	26.4000	26.8000	112	0	0	[+]
BST	0.00 0.00	23.8000 29.0000	12:02 10:23 10:23 10:22	1 145 68 77	26,2000 26,6000 26,4000 26,4000	3 1 2 1	619 290 189 90	26.2000 26.0000 25.8000 25.6000	27.0000 27.2000 27.6000 28.2000	8790 20 80 1	3 1 1 1
BIOMAXIMA	12,6000	17:00	11	0.00	0.00 %	100	12.5000	PKC	16	0	0	[+]
BMX	0.00 0.00	11.3500 13.8500	17:00 17:00 16:47 16:47	3 4 214 2	12,6000 12,6000 12,5500 12,5500	1 3 5 9	112 231 1236 1195	12.4500 12.4000 12.3500 12.3000	12.6000 12.6500 12.7000 12.7500	100 153 439 300	1 3 4 2
NTCAPITAL	0,5500	16:02	17	0.00	0.00 %	500	0.5160	0.5400	3728	0	0	[+]
NTC	0.00 0.00	0.4950 0.6040	16:02 15:55 15:55 15:55	983 2179 500 3121	0,5360 0,5360 0,5340 0,5300	1 1 1 2	500 599 3174 15249	0.5140 0.5120 0.5020 0.5000	0.5500 0.5540 0.5560 0.5580	13730 500 1600 5398	1 1 1 2
HARPER	5,5200	10:34	18	0.00	0.00 %	400	5.5000	5.5400	2490	0	0	[+]
HRP	0.00 0.00	4.9700 6.0600	10:34 10:17 09:31 09:27	2558 1083 10 227	5,5200 5,5200 5,5400 5,5200	1 1 1 1	400 250 109 90	5.4600 5.4000 5.2600 5.2400	5.5800 5.6800 5.7000 5.7600	50 50 1000 756	1 1 1 1
TAURONPE	9,1880	17:02	387	0.00	0.00 %	1266	PKC	PKC	101	0	0	[+]
TPE	0.00 0.00	8.2700 10.1050	17:02 17:02 17:00 17:00	1000 1000 119 30	9,1880 9,1880 9,1880 9,1880	1 1 1 2	143 577 1025 428	11.0250 10.2900 9.7380 9.3700	9.1860 9.1880 9.1900 9.1960	1000 1000 410 50	1 1 2 1
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZREMB	8,7000	17:00	226	0.00	0.00 %	2	PKC	PKC	100	0	0	[+]
ZRE	0.00 0.00	7.8300 9.5700	17:00 16:47 16:40 16:22	474 50 10 438	8,7000 8,7000 8,7000 8,7000	1 1 2 1	300 160 1929 2	8.7000 8.6300 8.6000 8.5700	8.7500 8.7600 8.7900 8.8000	974 200 63 1160	2 1 2 2
IPOPEMA	3,1800	16:33	630	0.00	0.00 %	275	3.1300	3.2200	968	0	0	[+]
IPE	0.00 0.00	2.8700 3.4900	15:44 15:32 14:14 14:11	10 10 419 400	3,1800 3,1800 3,1800 3,1800	1 2 2 1	900 154 8 400	3.1200 3.1100 3.0600 3.0500	3.2300 3.2400 3.2500 3.2900	250 1320 996 1000	1 1 1 1
BUMECH	22,0000	17:02	187	0.00	0.00 %	22	PKC	PKC	6	0	0	[+]
BMC	0.00 0.00	19.8000 24.2000	17:02 17:02 17:01 17:01	18 25 44 6	22,0000 22,0000 22,0000 22,0000	1 1 1 2	540 150 85 335	21.8000 21.7500 21.4500 21.4000	21.0000 22.0000 22.1000 22.2000	50 193 95 100	1 3 1 1
BOGDANKA	20,1000	17:01	150	0.00	0.00 %	206	20.1000	PKC	2	0	0	[+]
LWB	0.00 0.00	18.1000 22.1000	17:01 17:00 17:00 17:00	2 5 1 16	20,1000 20,1000 20,1000 20,1000	21 31 1 2	7188 13935 1 191	20.0500 20.0000 19.9800 19.9600	20.2000 20.3000 20.3500 20.4000	2150 600 200 850	1 2 1 5
SONEL	16,5000	10:35	93	0.00	0.00 %	2	PKC	17.0000	7	0	0	[+]
SON	0.00 0.00	14.8500 18.1500	10:35 09:59 09:36 09:22	7 30 10 834	16,5000 17,0500 17,1000 17,1000	1 2 1 1	455 47 10 10	16.6000 16.5000 16.4500 16.4000	17.0500 17.1000 17.1500 17.2000	165 200 10 193	1 1 1 3
ASSECOSEE	66,9000	17:00	7	0.00	0.00 %	46	PKC	67.5000	450	0	0	[+]
ASE	0.00 0.00	60.3000 73.5000	16:48 16:47 16:43 16:43	2 5 40 71	67,0000 67,2000 67,0000 67,0000	1 1 2 1	4 4 158 100	66.9000 66.8000 66.5000 66.4000	67.8000 67.9000 68.0000 68.5000	51 70 81 20	2 1 4 1
PGE	9,8780	17:04	500	0.00	0.00 %	2172	PKC	PKC	521	0	0	[+]
PGE	0.00 0.00	8.8920 10.8650	17:02 17:00 17:00 17:00	500 385 505 1380	9,8780 9,8780 9,8780 9,8780	1 1 1 1	269 11 30 1000	11.8500 10.0000 9.9380 9.9140	9.8780 9.8880 9.9380 9.9400	2 5 170 340	1 1 1 2
PATENTUS	3,2000	15:51	181	0.00	0.00 %	404	3.1500	3.2000	819	0	0	[+]
PAT	0.00 0.00	2.8800 3.5200	15:51 15:47 15:25 15:10	319 1000 29 6	3,2000 3,2000 3,2000 3,2000	2 2 2 3	511 703 948 719	3.1400 3.1300 3.1200 3.1000	3.2100 3.2500 3.2600 3.2800	462 1500 400 5000	1 1 1 1
DELKO	6,7200	17:00	80	0.00	0.00 %	203	6.7200	6.7000	402	0	0	[+]
DEL	0.00 0.00	6.0600 7.3800	16:33 16:29 16:29 16:27	4 737 459 8	6,7600 6,7400 6,7400 6,7400	1 1 2 2	311 250 750 335	6.7000 6.6600 6.6400 6.6200	6.7400 6.7600 6.7800 6.8400	286 796 1005 5	2 2 2 1
ARCTIC	8,1700	17:00	44	0.00	0.00 %	9	PKC	8.1700	9	0	0	[+]
ATC	0.00 0.00	7.3600 8.9800	17:00 17:00 16:40 16:37	103 143 341 38	8,1700 8,1700 8,1700 8,1700	1 1 1 1	237 200 200 200	8.1700 8.1500 8.1400 8.1300	8.2000 8.2400 8.2500 8.2600	210 430 400 838	1 2 1 3
PZU	63,1000	17:04	50	0.00	0.00 %	921	PKC	PKC	90	0	0	[+]
PZU	0.00 0.00	56.8000 69.4000	17:04 17:04 17:03 17:02	18 12 100 441	63,1000 63,1000 63,1000 63,1000	1 1 1 1	13 68 5 90	75.7200 64.1000 64.0000 63.6800	59.9600 61.5000 61.8400 63.0000	114 2 664 13	1 1 2 1
MABION	7,4500	17:00	13	0.00	0.00 %	5	PKC	7.4600	10	0	0	[+]
MAB	0.00 0.00	6.7100 8.1900	16:46 16:46 16:46 16:38	30 22 70 30	7,4500 7,4500 7,4500 7,4500	2 1 1 3	334 2 2 406	7.4500 7.4400 7.4300 7.4100	7.5000 7.5200 7.5300 7.5500	2 262 1800 2	1 1 1 1
MOBRUK	299,0000	17:00	1	0.00	0.00 %	4	PKC	298.0000	12	0	0	[+]
MBR	0.00 0.00	269.5000 328.5000	17:00 17:00 17:00 17:00	5 1 7 5	299,0000 299,0000 299,0000 299,0000	1 1 1 4	10 6 33 82	302.0000 299.5000 299.0000 296.0000	299.5000 300.0000 300.5000 301.0000	5 130 91 200	1 8 5 14
OPTEAM	3,2000	14:45	448	0.00	0.00 %	2987	3.1000	3.2000	552	0	0	[+]
OPM	0.00 0.00	2.8800 3.5200	14:45 09:00 14:16 11:18	52 20 148 51	3,2000 3,2000 3,2000 3,1200	1 1 1 1	3000 500 2000 190	3.0200 3.0000 2.9200 2.9000	3.2200 3.2400 3.3000 3.4000	117 2400 1826 1000	1 1 3 1
RANKPROGR	4,5700	17:00	380	0.00	0.00 %	100	4.6000	4.5700	854	0	0	[+]
RNK	0.00 0.00	4.1150 5.0200	17:00 16:46 16:39 16:30	220 266 34 300	4,5700 4,5700 4,5300 4,5300	3 1 1 1	1340 3646 2000 130	4.5000 4.4400 4.4300 4.4000	4.6000 4.6200 4.6500 4.6550	1500 1500 858 1500	1 1 2 1
VOTUM	46,5000	17:00	48	0.00	0.00 %	78	PKC	46.5000	16	0	0	[+]
VOT	0.00 0.00	41.8500 51.1000	17:00 17:00 17:00 17:00	100 20 25 100	46,5000 46,5000 46,5000 46,5000	1 3 3 2	5 231 452 31	47.0000 46.5000 46.4000 46.3500	46.9500 47.0000 47.1000 47.1500	50 767 300 66	4 1 1 2
ZUE	10,3000	16:44	200	0.00	0.00 %	25	PKC	10.2000	16	0	0	[+]
ZUE	0.00 0.00	9.2800 11.3000	15:05 14:09 09:24 09:21	48 240 100 182	10,3500 10,2500 10,2500 10,2500	2 1 2 4	623 207 834 1203	10.2500 10.2000 10.1500 10.1000	10.3000 10.3500 10.4000 10.4500	200 299 350 426	1 1 1 1
COLUMBUS	5,7000	17:02	188	0.00	0.00 %	5	PKC	PKC	5	0	0	[+]
CLC	0.00 0.00	5.1300 6.2700	17:01 17:01 17:00 17:00	133 479 521 479	5,7000 5,7000 5,7000 5,7000	5 2 3 2	10 154 337 502	5.6700 5.6600 5.6500 5.6400	5.7000 5.7500 5.8000 5.8100	320 112 6 1300	2 1 2 1
MILKILAND	2,1000	17:00	50	0.00	0.00 %	10000	PKC	2.0900	4211	0	0	[+]
MLK	0.00 0.00	1.8900 2.3100	17:00 17:00 16:43 16:43	15 73 2500 1880	2,1000 2,1000 2,0600 2,0500	1 1 1 3	500 253 980 4330	2.0500 2.0400 2.0300 2.0200	2.1000 2.1100 2.1500 2.1600	6007 14623 600 651	3 1 1 1
INTERBUD	2,1000	15:03	23	0.00	0.00 %	248	2.0100	2.1500	2788	0	0	[+]
ITB	0.00 0.00	1.8900 2.3100	15:03 13:56 13:55 13:54	177 15 30 30	2,0900 2,1000 2,1000 2,1000	1 1 1 1	1394 500 177 10	1.9300 1.8200 1.8100 1.8050	2.1700 2.1800 2.1900 2.2000	267 2000 450 3834	1 1 1 5
OTMUCHOW	4,5300	16:14	200	0.00	0.00 %	5000	4.4500	4.9000	499	0	0	[+]
OTM	0.00 0.00	4.0800 4.9800	14:24 11:26 10:24 10:20	183 8 748 698	4,5200 4,7200 4,5000 4,5000	1 1 1 1	44 80 6 151	4.4000 4.3000 4.2200 4.1400	4.9300 4.9500 4.9800 5.0000	300 98 9 500	1 1 1 1
GPW	63,3500	17:04	75	0.00	0.00 %	88	PKC	PKC	25	0	0	[+]
GPW	0.00 0.00	57.0500 69.6500	17:00 17:00 17:00 17:00	192 139 34 51	63,3500 63,3500 63,3500 63,3500	5 2 3 1	169 661 1035 1	63.3500 63.0500 63.0000 62.8500	63.3500 63.4500 63.5000 63.5500	583 170 1747 417	3 2 7 2
AGROTON	6,3600	16:35	442	0.00	0.00 %	10	PKC	PKC	185	0	0	[+]
AGT	0.00 0.00	5.7400 6.9800	16:35 16:35 16:35 16:35	1000 250 115 60	6,3400 6,3400 6,3200 6,3000	1 1 2 1	172 265 433 100	6.2400 6.1600 6.1200 6.0200	6.3600 6.4000 6.4600 6.4800	600 2700 250 324	1 2 1 2
11B	156,6000	17:03	5	0.00	0.00 %	24	PKC	PKC	10	0	0	[+]
11B	0.00 0.00	141.0000 172.2000	17:00 17:00 17:00 17:00	3 20 12 33	156,6000 156,6000 156,6000 156,6000	1 3 1 2	12 234 1 30	156.8000 156.6000 155.7000 155.5000	156.9000 157.0000 157.5000 157.9000	105 10 1 5	2 1 1 1
DIGITANET	129,8000	17:02	1	0.00	0.00 %	217	PKC	PKC	55	0	0	[+]
DIG	0.00 0.00	117.0000 142.6000	17:00 17:00 17:00 17:00	19 38 50 12	129,8000 129,8000 129,8000 129,8000	1 1 1 2	5 1 35 83	131.6000 131.4000 130.2000 130.0000	129.8000 130.0000 131.0000 131.4000	580 3249 70 6	2 3 1 1
CELTIC	2,6900	15:42	20	0.00	0.00 %	4	PKC	2.6900	1360	0	0	[+]
CPD	0.00 0.00	2.4300 2.9500	14:51 14:51 14:48 14:17	311 669 4 1000	2,6900 2,6800 2,6800 2,6000	2 2 1 4	1202 4392 507 90	2.6100 2.6000 2.5300 2.5000	2.7000 2.7800 2.7900 2.8800	3408 401 120 125	2 2 1 1
EDINVEST	6,7000	17:00	8	0.00	0.00 %	277	PKC	6.7000	1162	0	0	[+]
EDI	0.00 0.00	6.0400 7.3600	17:00 17:00 17:00 16:34	215 25 125 75	6,7000 6,7000 6,7000 6,6200	1 1 2 1	95 240 1020 1200	6.5600 6.5200 6.5000 6.4000	6.8800 6.9200 6.9400 7.0000	80 50 197 282	2 1 1 1
EUCO	1,7100	16:46	6	0.00	0.00 %	1000	1.6800	1.7100	526	0	0	[+]
EUC	0.00 0.00	1.5400 1.8800	16:42 16:29 16:27 16:27	1000 2 896 280	1,7000 1,7100 1,7000 1,6950	2 1 4 3	379 5000 2190 2020	1.6750 1.6600 1.6400 1.6350	1.7300 1.7400 1.7500 1.7550	500 1000 2742 1237	1 1 3 1
KSGAGRO	4,2000	17:00	3	0.00	0.00 %	5	4.1300	4.1600	1000	0	0	[+]
KSG	0.00 0.00	3.7800 4.6200	17:00 16:36 16:36 16:03	10 95 5 419	4,2000 4,1200 4,1300 4,1900	1 1 1 1	154 5 9 5	4.1200 4.0900 4.0700 4.0500	4.2000 4.2400 4.2800 4.3100	1448 5 445 999	3 1 1 1
DATAWALK	77,4500	17:00	9	0.00	0.00 %	118	PKC	77.9800	20	0	0	[+]
DAT	0.00 0.00	69.7100 85.1900	17:00 17:00 17:00 17:00	14 7 29 51	77,4500 77,4500 77,4500 77,4500	1 1 1 6	100 23 700 57	79.3000 78.0000 77.5000 77.4500	78.0000 78.4600 78.4700 78.4800	400 90 80 90	4 1 1 1
ALLEGRO	32,0250	17:02	82	0.00	0.00 %	500	PKC	PKC	545	0	0	[+]
ALE	0.00 0.00	28.8250 35.2250	17:01 17:00 17:00 17:00	350 80 1090 848	32,0250 32,0250 32,0250 32,0250	1 1 9 1	608 30 789 5	38.4300 32.0300 32.0250 32.0050	31.8800 31.9300 32.0000 32.0250	90 110 20 32	1 1 1 2
PCFGROUP	3,2800	17:00	44	0.00	0.00 %	1000	PKC	PKC	30	0	0	[+]
PCF	0.00 0.00	2.9550 3.6050	17:00 16:49 16:49 16:49	100 1 400 100	3,2800 3,2900 3,2850 3,2850	3 2 3 2	912 882 1995 1000	3.2200 3.2150 3.2100 3.2050	3.2200 3.2850 3.2900 3.2950	400 60 9 3517	1 1 1 2
GAMFACTOR	7,3800	16:46	27	0.00	0.00 %	10	7.0800	7.3800	114	0	0	[+]
GIF	0.00 0.00	6.6600 8.1000	16:42 16:24 16:12 15:49	1 89 798 26	7,3800 7,2800 7,2800 7,2600	1 2 1 3	273 300 196 6	7.0200 7.0000 6.9200 6.8800	7.4200 7.5000 7.5200 7.5800	286 10 20 478	3 1 1 2
GAMEOPS	13,2000	16:21	50	0.00	0.00 %	200	12.9200	13.3600	199	0	0	[+]
GOP	0.00 0.00	11.8800 14.5200	16:21 16:08 14:33 14:07	130 20 582 1	13,2000 13,2000 12,9200 12,9000	1 2 1 1	499 69 499 100	12.9000 12.7000 12.6000 12.4000	13.3800 13.4200 13.5000 13.7000	1500 25 579 400	1 2 2 1
GENOMTEC	4,7000	16:48	29	0.00	0.00 %	3030	4.5400	4.7000	1000	0	0	[+]
GMT	0.00 0.00	4.2300 5.1700	16:46 16:46 16:40 16:17	2 1325 384 50	4,7250 4,6000 4,5500 4,5500	1 1 2 1	10 867 987 334	4.5300 4.5000 4.4800 4.4700	4.7250 4.7350 4.7450 4.7500	165 750 300 2000	1 1 1 1
SPYROSOFT	516,0000	16:46	6	0.00	0.00 %	1	516.0000	516.0000	20	0	0	[+]
SPR	0.00 0.00	465.0000 566.0000	16:46 16:46 16:35 16:27	6 22 3 16	518,0000 518,0000 518,0000 516,0000	2 1 2 1	24 1 14 15	514.0000 512.0000 510.0000 508.0000	520.0000 526.0000 528.0000 530.0000	36 9 11 37	2 2 2 3
DADELO	58,6000	17:00	4	0.00	0.00 %	20	PKC	59.8000	50	0	0	[+]
DAD	0.00 0.00	52.8000 64.4000	17:00 16:48 16:46 16:46	1 1 24 101	58,6000 58,8000 58,6000 58,6000	2 2 3 1	40 7420 86 30	58.8000 58.6000 57.0000 56.6000	60.0000 60.2000 60.4000 60.6000	556 100 43 200	2 1 1 2
PEPCO	27,5200	17:00	480	0.00	0.00 %	218	PKC	PKC	67	0	0	[+]
PCO	0.00 0.00	24.7700 30.2700	17:00 17:00 17:00 17:00	428 1071 660 411	27,5200 27,5200 27,5200 27,5200	5 1 1 1	481 70 60 20	27.5200 27.4400 27.4200 27.4100	27.5000 27.5200 27.5600 27.5700	45 43 100 305	1 3 1 1
XTPL	73,0000	17:00	140	0.00	0.00 %	75	73.0000	73.2000	1	0	0	[+]
XTP	0.00 0.00	65.7000 80.3000	16:48 16:48 16:48 16:04	5 10 2 10	73,0000 73,0000 73,0000 73,0000	2 1 1 2	38 44 95 130	71.3000 71.2000 70.8000 70.7000	73.4000 73.5000 73.6000 73.8000	316 200 22 64	1 1 1 3
NOCTILUCA	89,0000	17:03	25	0.00	0.00 %	6	88.4000	90.8000	16	0	0	[+]
NCL	0.00 0.00	80.2000 97.8000	17:01 17:00 17:00 17:00	20 97 8 28	89,0000 89,0000 89,0000 89,0000	1 2 1 2	36 110 50 150	88.2000 88.0000 87.4000 87.0000	91.2000 92.0000 92.4000 92.8000	20 55 20 34	1 1 1 2
ONDE	8,4800	16:49	2	0.00	0.00 %	2	PKC	8.4800	435	0	0	[+]
OND	0.00 0.00	7.6400 9.3200	16:49 16:49 16:49 16:44	100 100 430 2	8,4800 8,4700 8,4700 8,4000	1 1 3 1	1000 500 119 150	8.4000 8.3800 8.3600 8.3500	8.5000 8.5100 8.5300 8.5700	565 50 3 500	4 1 1 1
MAXCOM	5,1400	17:00	2	0.00	0.00 %	2	5.1000	5.1200	370	0	0	[+]
MXC	0.00 0.00	4.6300 5.6400	14:10 13:05 13:03 13:03	10000 40 100 4	5,1000 5,0600 5,0800 5,0800	1 2 3 5	2 274 2755 2532	5.0800 5.0600 5.0200 5.0000	5.1400 5.1600 5.1800 5.2000	2 372 4 337	1 1 1 4
AIRWAY	0,3240	17:00	250	0.00	0.00 %	200	PKC	0.3240	4649	0	0	[+]
AWM	0.00 0.00	0.2920 0.3560	17:00 16:44 16:43 16:43	50 1 9999 1	0,3240 0,3240 0,3230 0,3230	2 1 1 1	9614 120 4190 727	0.3200 0.3185 0.3160 0.3150	0.3280 0.3290 0.3295 0.3300	5900 5100 15000 1772	1 1 1 1
MEDINICE	11,2000	17:00	30	0.00	0.00 %	156	11.0400	11.2000	326	0	0	[+]
ICE	0.00 0.00	10.0800 12.3200	16:43 16:43 16:38 16:38	7 13 187 45	11,2000 11,1000 11,1000 11,1000	2 2 1 2	355 733 5 940	11.0200 11.0000 10.9800 10.9600	11.2800 11.3000 11.3200 11.4000	50 300 825 203	1 1 1 2
PURE	4,1800	16:49	97	0.00	0.00 %	71	PKC	4.1800	213	0	0	[+]
PUR	0.00 0.00	3.7620 4.5980	16:49 16:49 16:48 16:47	3 303 44 273	4,1800 4,1300 4,1000 4,1000	1 1 1 1	474 100 74 50	4.2000 4.1900 4.1800 4.1100	4.1820 4.1980 4.2000 4.2020	10 10 1010 10	1 1 2 1
MOVIEGAMES	10,3200	17:00	1	0.00	0.00 %	3	10.3000	PKC	2	0	0	[+]
MOV	0.00 0.00	9.2900 11.3400	16:34 16:33 16:00 16:00	100 1327 2 1	10,3200 10,2800 10,3200 10,3200	1 1 2 1	108 50 26 50	10.2800 10.2600 10.2200 10.2000	10.3200 10.4000 10.4800 10.5000	694 4 13 233	1 1 2 3
CREEPYJAR	440,0000	17:00	5	0.00	0.00 %	4	PKC	439.0000	11	0	0	[+]
CRJ	0.00 0.00	396.0000 484.0000	16:47 16:45 16:44 16:38	67 5 23 5	435,0000 439,0000 435,0000 439,0000	1 1 1 1	5 5 1 11	442.0000 437.0000 436.0000 435.0000	440.0000 441.0000 443.0000 444.0000	23 7 150 73	2 1 1 4
CYBERFLKS	175,8000	17:00	5	0.00	0.00 %	85	PKC	PKC	42	0	0	[+]
CBF	0.00 0.00	158.4000 193.2000	17:00 17:00 17:00 17:00	8 4 24 1	175,8000 175,8000 175,8000 175,8000	1 1 2 1	5 11 16 15	176.6000 176.2000 176.0000 175.8000	165.4000 177.0000 177.4000 177.8000	13 1 2 24	1 1 1 2
BOOMBIT	6,2800	16:30	10	0.00	0.00 %	494	6.2600	PKC	5	0	0	[+]
BBT	0.00 0.00	5.6600 6.9000	16:19 16:19 16:19 12:49	35 10 4 71	6,3600 6,3600 6,2800 6,2600	3 1 4 2	416 513 492 355	6.2400 6.2200 6.2000 6.1000	6.3600 6.4800 6.5000 6.5200	14 208 1208 550	2 1 6 1
SIMFABRIC	1,7440	17:00	50	0.00	0.00 %	10	1.7120	1.7440	1091	0	0	[+]
SIM	0.00 0.00	1.5700 1.9180	15:47 15:47 15:47 15:43	538 873 20 100	1,7100 1,7100 1,7120 1,7200	1 1 1 2	10 418 500 3398	1.7040 1.7000 1.6800 1.6620	1.7460 1.7480 1.7500 1.7860	270 1000 852 506	1 1 1 1
MLSYSTEM	15,2800	17:01	22	0.00	0.00 %	200	15.2000	15.2000	11	0	0	[+]
MLS	0.00 0.00	13.7600 16.8000	16:49 16:49 16:43 16:38	20 15 2 25	15,2800 15,2800 15,1800 15,2800	2 1 1 1	180 1 150 329	15.1800 15.1600 15.1400 15.1000	15.2800 15.3400 15.3600 15.3800	50 113 75 3	1 2 1 1
4MASS	4,1700	16:42	5	0.00	0.00 %	150	4.1050	4.1200	96	0	0	[+]
4MS	0.00 0.00	3.7550 4.5850	16:42 16:42 16:42 16:41	695 150 230 100	4,1000 4,1000 4,1000 4,1050	3 2 2 1	1405 1435 4000 249	4.1000 4.0900 4.0800 4.0750	4.1400 4.1450 4.1500 4.1600	5 100 380 300	1 1 4 3
DBENERGY	11,1500	14:32	2	0.00	0.00 %	10	10.9000	11.2000	10	0	0	[+]
DBE	0.00 0.00	10.0500 12.2500	13:32 13:21 13:21 13:21	1 8 162 10	11,1500 11,0000 11,0000 11,0000	1 1 2 1	300 5 22 30	10.8500 10.8000 10.6000 10.5000	11.3000 11.3500 11.4000 11.5000	10 50 21 10	1 1 2 1
NANOGROUP	2,8500	17:00	200	0.00	0.00 %	212	PKC	2.8500	605	0	0	[+]
NNG	0.00 0.00	2.5650 3.1350	17:00 16:42 16:38 16:37	100 436 680 10	2,8500 2,8200 2,8500 2,8500	1 1 1 1	1730 20 884 1500	2.8800 2.8250 2.8200 2.8150	2.8700 2.9000 2.9150 2.9200	1000 1000 1000 3000	1 1 1 2
URTESTE	36,8000	16:32	1	0.00	0.00 %	100	36.0000	36.8000	36	0	0	[+]
URT	0.00 0.00	33.2000 40.4000	16:32 16:15 15:53 15:25	1 10 1 10	35,4000 36,9000 36,9000 35,0000	1 1 1 1	100 100 5 1	35.8000 35.6000 35.5000 35.4000	36.9000 37.3000 37.4000 37.5000	17 13 1 20	1 1 1 1
HUUUGE	24,0000	17:00	312	0.00	0.00 %	2000	25.0000	PKC	14	0	0	[+]
HUG	0.00 0.00	21.6000 26.4000	17:00 17:00 17:00 17:00	538 462 538 1	24,0000 24,0000 24,0000 24,0000	1 1 4 1	20 166 1154 30	24.4000 24.3000 24.0000 23.4500	24.0000 24.1500 24.3000 24.3500	1046 1000 980 200	3 1 3 1
DRAGOENT	24,3000	17:00	15	0.00	0.00 %	2	PKC	24.3000	242	0	0	[+]
DGE	0.00 0.00	21.9000 26.7000	17:00 17:00 15:55 15:55	13 2 1 1	24,3000 24,3000 23,4000 24,3000	2 1 1 1	102 2 2 1	23.5000 22.9000 22.5000 22.2000	24.4000 24.5000 24.6000 24.7000	106 254 24 4	5 3 3 1
BIOCELTIX	90,0000	17:00	3	0.00	0.00 %	25	PKC	90.0000	210	0	0	[+]
BCX	0.00 0.00	81.0000 99.0000	17:00 16:49 16:44 16:44	5 5 3 4	90,0000 90,0000 90,0000 90,0000	1 2 1 1	50 120 6 10	90.3000 90.0000 89.7000 89.6000	90.2000 90.3000 90.6000 90.7000	31 95 11 12	2 2 1 1
ASMGROUP	0,4900	17:03	2142	0.00	0.00 %	1742	PKC	PKC	17803	0	0	[+]
ASM	0.00 0.00	0.4420 0.5350	17:03 17:02 17:01 17:00	15000 381 9619 612	0,4900 0,4900 0,4900 0,4900	1 1 1 1	665 10000 10000 10000	0.5100 0.5000 0.4960 0.4940	0.4900 0.4960 0.4980 0.5000	2142 11300 1653 15000	1 2 1 1
QNATECHNO	25,5000	15:38	2	0.00	0.00 %	170	25.0000	25.5000	7	0	0	[+]
QNA	0.00 0.00	23.0000 28.0000	14:32 13:31 13:28 12:39	10 5 117 45	26,1000 26,1000 26,1000 26,0000	2 1 1 1	59 23 4 100	24.8000 24.2000 24.1000 23.4000	26.1000 26.2000 26.4000 26.5000	1 13 143 52	1 1 1 1
RENDER	73,6000	16:37	14	0.00	0.00 %	20	73.2000	75.6000	2	0	0	[+]
RND	0.00 0.00	66.4000 80.8000	16:37 16:37 16:15 15:35	25 15 45 3	73,6000 73,6000 73,8000 75,6000	1 1 1 1	20 65 5 5	73.0000 72.6000 72.2000 72.0000	76.0000 76.6000 76.8000 77.0000	90 32 46 45	2 2 1 3
MURAPOL	38,4000	17:04	40	0.00	0.00 %	33	PKC	38.5000	550	0	0	[+]
MUR	0.00 0.00	34.6000 42.2000	17:04 17:04 17:04 17:04	2 53 1 1	38,4000 38,4000 38,4000 38,4000	2 1 1 3	43 10 11 41	38.5000 38.4500 38.4000 38.3500	38.6000 38.6500 38.7000 38.7500	124 166 211 262	1 2 1 4
SHOPER	50,0000	17:00	36	0.00	0.00 %	54	PKC	50.0000	464	0	0	[+]
SHO	0.00 0.00	45.0000 55.0000	17:00 17:00 17:00 17:00	40 81 13 11	50,0000 50,0000 50,0000 50,0000	1 2 2 1	2 11 33 100	50.0000 49.8000 49.7000 49.6000	50.2000 50.6000 50.8000 51.0000	90 105 500 288	1 1 1 3
CAPTORTX	60,4000	17:00	23	0.00	0.00 %	51	PKC	PKC	400	0	0	[+]
CTX	0.00 0.00	54.4000 66.4000	17:00 17:00 17:00 17:00	15 40 45 5	60,4000 60,4000 60,4000 60,4000	1 1 3 3	10 32 482 220	62.0000 61.0000 60.4000 60.0000	59.8000 60.0000 60.2000 60.4000	121 200 1561 1010	1 2 2 4
CASPAR	4,0000	17:00	2	0.00	0.00 %	2100	3.9000	4.0000	198	0	0	[+]
CSR	0.00 0.00	3.6000 4.4000	12:47 12:47 09:00 17:00	167 62 2 2	3,9800 3,9400 3,9400 3,9400	1 1 2 1	3 60 280 730	3.7400 3.7200 3.7000 3.6800	4.0800 4.1000 4.1600 4.2000	2000 2756 500 200	1 3 1 1
POLTREG	25,2000	17:00	3	0.00	0.00 %	248	25.2000	25.2000	8	0	0	[+]
PTG	0.00 0.00	22.7000 27.7000	16:48 16:46 16:34 16:03	80 232 712 30	25,2000 25,2000 25,2000 25,0000	2 1 1 1	130 53 300 53	25.0000 24.9000 24.8000 24.7000	25.6000 26.0000 27.5000 27.6000	8 391 117 400	1 1 3 1
TENDERHUT	6,4200	12:36	20	0.00	0.00 %	1900	6.4200	6.4400	20	0	0	[+]
THG	0.00 0.00	5.7800 7.0600	12:36 12:36 12:36 12:36	20 20 20 20	6,4200 6,4200 6,4200 6,4200	1 1 1 1	20 20 20 20	6.4000 6.3800 6.3600 6.3400	6.4600 6.4800 6.5000 6.5200	40 100 20 100	2 1 1 1
ZABKA	23,1600	17:00	130	0.00	0.00 %	398	PKC	PKC	1193	0	0	[+]
ZAB	0.00 0.00	20.8500 25.4700	17:00 17:00 17:00 17:00	745 457 1264 1292	23,1600 23,1600 23,1600 23,1600	1 1 4 3	50 3 72 1217	23.3000 23.1700 23.1600 23.1000	22.7000 23.1000 23.1600 23.1800	449 31 4478 2	1 1 17 1
FMG	80,0000	17:00	6	0.00	0.00 %	16	80.0000	86.4000	15	0	0	[+]
FMG	0.00 0.00	72.0000 88.0000	16:48 16:47 09:59 17:00	1 1 1 1	80,0000 81,6000 86,6000 79,8000	1 1 1 1	6 13 24 70	78.6000 78.4000 78.0000 77.4000	86.6000 87.0000 87.8000 88.0000	20 3 29 8	1 1 1 1
JWWINVEST	3,1000	15:38	250	0.00	0.00 %	100	3.0200	3.1200	100	0	0	[+]
JWW	0.00 0.00	2.7900 3.4100	15:30 11:29 11:05 11:05	100 150 208 92	3,1000 3,0000 3,0000 3,0000	1 1 1 3	200 142 2530 556	3.0100 3.0000 2.9900 2.9800	3.1300 3.1400 3.1600 3.1800	2415 100 100 100	1 1 1 1
ANSWEAR	26,5000	17:01	28	0.00	0.00 %	251	PKC	26.5000	596	0	0	[+]
ANR	0.00 0.00	23.8500 29.1500	17:00 17:00 16:49 16:49	80 5 496 140	26,5000 26,5000 26,4000 26,4000	1 1 1 1	76 50 38 50	26.5000 26.4500 26.4000 26.3500	26.5500 26.6000 26.6500 26.7000	66 5 285 1397	1 1 1 3
CREOTECH	361,5000	17:00	3	0.00	0.00 %	17	PKC	PKC	375	0	0	[+]
CRI	0.00 0.00	325.5000 397.5000	17:00 17:00 17:00 17:00	1 16 3 7	361,5000 361,5000 361,5000 361,5000	2 2 2 2	8 4 30 28	362.0000 361.5000 360.0000 359.0000	355.0000 359.5000 360.0000 361.0000	45 170 9 153	2 2 1 1
PTWP	129,0000	14:11	1	0.00	0.00 %	2	127.0000	129.0000	99	0	0	[+]
PTW	0.00 0.00	117.0000 141.0000	13:29 13:29 13:29 13:28	29 65 100 71	128,0000 127,0000 126,0000 125,0000	1 1 2 1	26 99 81 99	126.0000 124.0000 123.0000 120.0000	130.0000 131.0000 132.0000 134.0000	100 75 1 37	1 2 1 2
CAVATINA	14,3000	14:52	8	0.00	0.00 %	11	13.9000	14.3000	4	0	0	[+]
CAV	0.00 0.00	12.9000 15.7000	14:34 14:34 14:34 14:05	1 7 30 1	14,3000 14,3000 14,3000 14,0000	4 1 1 1	880 50 100 100	13.8000 13.7500 13.7000 13.6500	14.4000 14.5000 14.6000 14.6500	587 100 181 69	2 1 2 1
IBSM	58,8000	10:54	1	0.00	0.00 %	1	57.4000	59.0000	27	0	0	[+]
IBS	0.00 0.00	53.0000 64.6000	10:49 10:49 10:49 09:04	3 1 1 1	57,2000 57,2000 57,4000 59,0000	2 1 1 1	4 140 1 13	57.2000 57.0000 50.6000 50.2000	59.2000 59.6000 59.8000 64.8000	2 8 135 8	1 1 1 1
RYVU	28,1500	17:00	133	0.00	0.00 %	579	PKC	PKC	68	0	0	[+]
RVU	0.00 0.00	25.3500 30.9500	17:00 17:00 17:00 17:00	97 3 90 87	28,1500 28,1500 28,1500 28,1500	1 1 1 1	831 15 10 200	28.2000 28.1500 28.1000 28.0500	28.0000 28.1500 28.2000 28.3000	100 319 466 370	1 2 4 5
RAEN	0,5890	16:47	1	0.00	0.00 %	20	0.5710	0.5890	2373	0	0	[+]
RAE	0.00 0.00	0.5310 0.6470	16:43 16:41 16:19 16:19	925 500 980 1000	0,5750 0,5750 0,5710 0,5740	2 2 1 1	7000 2425 1000 1000	0.5700 0.5660 0.5620 0.5610	0.5900 0.5950 0.5960 0.5970	2467 1000 1935 1000	2 1 1 1
VERCOM	119,8000	17:00	42	0.00	0.00 %	78	PKC	PKC	3	0	0	[+]
VRC	0.00 0.00	108.0000 131.6000	17:00 17:00 17:00 16:48	63 45 39 3	119,8000 119,8000 119,8000 119,8000	1 1 2 1	10 1 4 10	120.0000 119.0000 118.6000 118.0000	119.8000 120.0000 120.8000 121.0000	80 140 15 15	1 2 1 2
3RGAMES	0,7720	16:45	200	0.00	0.00 %	250	PKC	PKC	8049	0	0	[+]
3RG	0.00 0.00	0.6960 0.8480	16:45 16:39 16:30 16:30	694 13 822 178	0,7720 0,7620 0,7740 0,7740	1 1 1 2	10000 176 89 2740	0.7700 0.7620 0.7520 0.7500	0.7700 0.7720 0.7740 0.7760	2400 20545 3350 2738	1 3 1 1
BIGCHEESE	12,1800	17:00	7	0.00	0.00 %	188	12.0200	12.1800	216	0	0	[+]
BCS	0.00 0.00	10.9800 13.3800	17:00 17:00 15:21 14:35	100 3 58 150	12,1800 12,1800 12,0800 12,0800	1 1 1 3	650 300 300 305	12.0000 11.9200 11.8200 11.8000	12.2000 12.2200 12.2400 12.3800	164 241 122 150	3 2 1 1
WOODPCKR	2,9800	16:43	1	0.00	0.00 %	12	2.9800	PKC	20	0	0	[+]
WPR	0.00 0.00	2.6900 3.2700	16:43 16:06 15:46 15:46	4 213 1 2	2,9700 2,9200 2,9700 2,9700	1 1 2 2	5 1194 30433 1699	2.9300 2.9100 2.9000 2.8500	2.9800 2.9900 3.0600 3.0800	672 5 29 5	2 1 3 1
DIAG	173,0000	17:00	12	0.00	0.00 %	67	PKC	PKC	8	0	0	[+]
DIA	0.00 0.00	155.7000 190.3000	17:00 17:00 17:00 17:00	20 21 19 11	173,0000 173,0000 173,0000 173,0000	1 2 6 2	50 208 274 45	173.3000 173.2500 173.0000 172.6000	173.2500 173.6500 173.9000 174.0000	1 3 4 130	1 1 2 1
PASSUS	90,8000	17:01	50	0.00	0.00 %	266	90.8000	90.6000	200	0	0	[+]
PAS	0.00 0.00	81.8000 99.8000	16:41 16:41 16:32 16:32	22 9 9 21	90,8000 90,8000 90,8000 90,8000	1 1 1 2	13 112 90 53	90.0000 89.8000 88.6000 88.2000	90.8000 91.0000 91.2000 91.6000	38 83 150 120	1 3 1 1
CDRL	10,0000	09:03	2	0.00	0.00 %	850	9.3000	9.7500	830	0	0	[+]
CDL	0.00 0.00	9.0000 11.0000	09:03 09:03 09:03 09:00	2 2 2 1	10,0000 10,0000 10,0000 10,0000	1 3 1 2	6 250 2 9	9.1000 9.0000 8.9000 8.8000	10.0000 10.2000 10.4000 10.5000	1392 740 206 1094	2 2 2 2
KRVITAMIN	10,0500	17:00	1	0.00	0.00 %	2	9.9400	10.0500	168	0	0	[+]
KVT	0.00 0.00	9.0600 11.0500	15:51 15:46 15:46 12:13	106 310 4 10	9,9000 9,9400 9,9400 10,0500	1 1 3 1	305 43 1506 250	9.9200 9.9000 9.8800 9.8600	10.1000 10.1500 10.2500 10.3000	3019 2 4 2	1 1 1 1
PEKABEX	12,8000	17:00	100	0.00	0.00 %	1	PKC	12.8000	200	0	0	[+]
PBX	0.00 0.00	11.5500 14.0500	16:36 16:35 16:35 16:20	200 214 236 120	12,6500 12,8500 12,8500 12,7000	1 2 6 1	584 31 95 20	12.8500 12.8000 12.6500 12.5500	12.9000 12.9500 13.0000 13.1000	5 495 25043 1000	1 2 7 1
ADIUVO	0,6680	16:35	11	0.00	0.00 %	1087	0.6560	0.6680	799	0	0	[+]
ADV	0.00 0.00	0.6020 0.7340	15:37 15:37 13:19 13:19	113 50 2190 810	0,6560 0,6560 0,6700 0,6600	1 1 1 1	3978 311 2000 5000	0.6540 0.6440 0.6420 0.6400	0.6780 0.6800 0.6860 0.6980	2300 5306 1000 2300	1 3 1 1
ATAL	55,7000	17:04	29	0.00	0.00 %	111	PKC	PKC	18	0	0	[+]
1AT	0.00 0.00	50.2000 61.2000	17:00 16:47 16:47 16:46	11 196 34 15	55,7000 55,9000 55,9000 55,9000	1 1 1 3	4 9 14 202	57.0000 55.9000 55.5000 55.2000	55.8000 55.9000 56.0000 56.3000	1 30 384 20	1 2 4 1
IMS	2,9700	16:14	25	0.00	0.00 %	2193	2.9800	2.9700	25	0	0	[+]
IMS	0.00 0.00	2.6800 3.2600	16:03 16:02 15:38 15:37	43 50 10 5	2,9400 2,9600 2,9300 2,9600	1 1 5 4	2548 10 3671 3679	2.9400 2.9300 2.9200 2.9100	2.9800 2.9900 3.0000 3.0100	85 96 20779 13	2 2 6 2
BOWIM	4,7200	16:49	3	0.00	0.00 %	3	4.6500	4.7100	270	0	0	[+]
BOW	0.00 0.00	4.2500 5.1800	15:18 14:20 14:20 14:20	50 1 3 3	4,7000 4,7200 4,7200 4,7100	1 2 4 5	3 283 12 88	4.6400 4.6300 4.6200 4.6100	4.7200 4.7400 4.7500 4.7600	316 53 513 585	1 2 4 1
LOKUM	22,7000	13:50	2	0.00	0.00 %	13	21.9000	22.7000	246	0	0	[+]
LKD	0.00 0.00	20.5000 24.9000	13:43 13:43 10:31 10:29	9 48 2 5	22,7000 22,7000 22,7000 21,9000	1 2 3 1	23 124 147 100	21.8000 21.4000 21.3000 21.1000	22.8000 22.9000 23.0000 23.5000	6 149 87 43	1 2 3 1
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CLOUD	55,0000	10:19	1	0.00	0.00 %	10	55.4000	55.0000	12	0	0	[+]
CLD	0.00 0.00	49.5000 60.4000	10:08 10:08 09:27 09:00	29 26 7 1	53,4000 54,0000 54,0000 54,0000	1 1 2 2	59 2 85 72	53.4000 53.2000 53.0000 52.8000	55.2000 57.0000 57.4000 57.6000	1 10 50 70	1 1 1 1
XTB	69,7800	17:00	596	0.00	0.00 %	1173	PKC	PKC	619	0	0	[+]
XTB	0.00 0.00	62.8200 76.7400	17:00 17:00 17:00 17:00	31 30 6 3	69,7800 69,7800 69,7800 69,7800	1 1 2 3	39 222 4 248	73.9600 70.0000 69.9000 69.8200	65.6000 69.4200 69.7800 69.8200	220 20 3 4	2 1 1 1
DEKPOL	81,4000	17:00	1	0.00	0.00 %	30	81.4000	PKC	2	0	0	[+]
DEK	0.00 0.00	73.4000 89.4000	17:00 16:32 16:28 15:38	19 1 2 1	81,4000 81,4000 81,4000 81,6000	1 2 2 2	37 50 22 41	80.8000 80.2000 80.0000 79.6000	81.0000 81.2000 81.6000 82.0000	96 6 167 950	1 1 1 4
NEXITY	2,3000	09:07	5	0.00	0.00 %	10	2.2400	2.2400	211	0	0	[+]
NXG	0.00 0.00	2.0800 2.5200	12:47 10:00 10:00 09:59	5 1 5 5	2,3000 2,1200 2,1200 2,2000	1 1 1 1	10 20 5 20	2.2200 2.2000 2.1800 2.1400	2.2600 2.2800 2.3000 2.3200	1795 5 2463 4690	1 1 3 3
PCCROKITA	66,8000	17:00	20	0.00	0.00 %	6	PKC	66.5000	60	0	0	[+]
PCR	0.00 0.00	60.2000 73.4000	16:48 16:48 16:46 16:46	8 29 9 16	66,7000 66,8000 66,8000 66,9000	1 1 2 1	15 50 555 100	67.0000 66.8000 66.5000 66.4000	66.9000 67.0000 67.2000 67.3000	84 157 95 75	2 4 4 1
VIGOSYS	475,0000	16:46	1	0.00	0.00 %	1	475.0000	475.0000	37	0	0	[+]
VGO	0.00 0.00	428.0000 522.0000	16:29 16:13 15:49 15:36	7 5 1 2	470,0000 470,0000 470,0000 470,0000	1 1 1 1	3 1 4 3	470.0000 467.0000 465.0000 464.0000	479.0000 480.0000 487.0000 488.0000	19 6 4 10	2 2 1 1
SUNEX	4,2900	17:00	757	0.00	0.00 %	60	4.2900	4.2900	1973	0	0	[+]
SNX	0.00 0.00	3.8650 4.7150	16:48 16:47 16:47 16:43	1243 3 6 5	4,2900 4,2900 4,2400 4,2400	1 2 2 1	3 507 286 350	4.2800 4.2400 4.2250 4.2150	4.3000 4.3500 4.3800 4.3850	14522 2765 1000 342	2 1 1 7
PHOTON	1,9000	17:02	3000	0.00	0.00 %	380	1.9500	PKC	4	0	0	[+]
PEN	0.00 0.00	1.7100 2.0900	17:00 16:42 16:14 15:45	1192 500 10 799	1,9000 1,8900 1,8900 1,8900	1 3 1 1	50 1931 200 716	1.9000 1.8850 1.8800 1.8700	1.9000 1.9200 1.9500 1.9600	3101 4750 6640 5000	1 1 3 1
SKARBIEC	29,3000	17:00	1	0.00	0.00 %	40	PKC	PKC	8	0	0	[+]
SKH	0.00 0.00	26.4000 32.2000	16:49 16:49 16:49 16:32	17 1 32 415	28,6000 28,6000 28,6000 29,1000	1 1 1 1	100 50 200 200	31.1000 30.1000 30.0000 29.7000	29.9000 30.0000 30.5000 30.8000	34 317 25 36	1 2 1 2
WIRTUALNA	57,0000	17:00	19	0.00	0.00 %	34	PKC	56.8000	35	0	0	[+]
WPL	0.00 0.00	51.3000 62.7000	17:00 17:00 17:00 17:00	10 100 1 14	57,0000 57,0000 57,0000 57,0000	2 1 1 6	25 44 20 694	56.9000 56.8000 56.6000 56.5000	57.0000 57.3000 57.4000 57.5000	150 350 50 200	1 1 1 1
JRHOLDING	5,7200	17:00	250	0.00	0.00 %	2000	5.7200	5.7200	128	0	0	[+]
JRH	0.00 0.00	5.1600 6.2800	14:13 13:08 12:49 12:44	138 62 200 326	5,8000 5,8000 5,8000 5,8000	1 1 1 2	10 14 200 1265	5.6800 5.6600 5.6200 5.6000	5.7600 5.8400 5.8600 5.9000	1000 12 12 1026	1 1 1 2
SANTANDER	38,8150	16:46	70	0.00	0.00 %	12	39.0000	38.9500	1278	0	0	[+]
SAN	0.00 0.00	34.9350 42.6950	16:46 16:11 14:37 13:22	85 35 94 6	38,8150 38,8150 38,6000 38,6000	1 1 1 1	50 145 20 48	38.8150 37.8800 37.0200 37.0000	41.0000 41.4700 42.0000 44.0000	96 22 31 135	2 1 1 1
ENTER	51,9000	16:46	24	0.00	0.00 %	1	PKC	42.4000	30	0	0	[+]
ENT	0.00 0.00	46.7500 57.0000	16:46 16:44 16:35 16:32	7 25 2 25	51,9000 51,9000 51,8000 51,9000	1 2 3 3	30 94 82 358	52.0000 51.9000 51.7000 51.5000	51.7000 51.8000 51.9000 52.0000	50 140 603 104	1 2 3 1
GREENX	1,9350	17:00	175	0.00	0.00 %	460	1.9400	1.9450	8401	0	0	[+]
GRX	0.00 0.00	1.7420 2.1280	17:00 17:00 16:47 16:47	525 2341 612 986	1,9350 1,9350 1,9450 1,9440	2 5 1 1	180 2128 90 90	1.9360 1.9350 1.9340 1.9330	1.9530 1.9540 1.9570 1.9580	726 12 1000 50	1 1 1 1
UNIMOT	125,0000	16:49	1	0.00	0.00 %	4	PKC	PKC	5	0	0	[+]
UNT	0.00 0.00	112.6000 137.4000	16:48 16:48 16:22 16:12	4 1 1 10	125,2000 125,2000 125,0000 125,0000	2 2 3 1	34 2 4 1	125.0000 124.8000 124.6000 124.4000	125.0000 125.4000 125.6000 125.8000	112 1 1 1	3 1 1 1
AUTOPARTN	16,4400	17:00	204	0.00	0.00 %	211	PKC	PKC	58	0	0	[+]
APR	0.00 0.00	14.8000 18.0800	17:00 17:00 17:00 17:00	5 125 32 12	16,4400 16,4400 16,4400 16,4400	1 1 1 1	200 5 180 150	17.5000 16.7000 16.5400 16.4600	16.5000 16.5400 16.6000 16.6200	109 72 600 100	1 1 2 1
MLPGROUP	79,0000	16:42	1	0.00	0.00 %	1	78.0000	79.0000	313	0	0	[+]
MLG	0.00 0.00	71.2000 86.8000	16:42 16:36 16:29 14:58	2 2 4 156	78,2000 78,4000 78,4000 78,2000	2 2 2 1	153 25 37 53	77.8000 77.6000 77.0000 76.6000	79.2000 79.6000 80.4000 80.8000	114 193 5 10	1 1 1 1
CLNPHARMA	21,5500	17:00	489	0.00	0.00 %	6	PKC	21.3000	544	0	0	[+]
CLN	0.00 0.00	19.4000 23.7000	17:00 17:00 16:34 16:34	1000 179 13 24	21,5500 21,5500 21,6500 21,6500	1 1 2 1	1 289 510 30	21.4000 21.2500 21.1000 21.0500	21.7000 21.7500 21.8000 21.8500	2 349 1000 100	1 5 1 1
NEPTIS	14,0000	17:00	14	0.00	0.00 %	725	13.7000	14.1000	593	0	0	[+]
YAN	0.00 0.00	12.6000 15.4000	16:05 13:27 09:00 11:37	14 20 1 2	14,0000 14,0000 14,5000 14,1000	1 1 1 1	580 8 150 8	13.6000 13.2000 13.1000 12.8000	14.2000 14.8000 14.9000 15.0000	560 160 1200 410	1 2 3 2
DINOPL	41,8100	17:04	314250	0.00	0.00 %	1353	PKC	PKC	45	0	0	[+]
DNP	0.00 0.00	37.6300 45.9900	17:01 17:01 17:01 17:01	100 5010 25000 9519	41,8100 41,8100 41,8100 41,8100	1 1 2 1	7 100 14 14	43.2200 42.2200 42.0000 41.9200	39.7200 41.0000 41.3000 41.7800	75 4 140 20	1 1 1 1
CAPITEA	0,3800	16:36	2	0.00	0.00 %	1960	PKC	0.3800	6648	0	0	[+]
CAP	0.00 0.00	0.3420 0.4180	16:03 15:50 15:35 15:02	2615 1223 3000 20000	0,3810 0,3800 0,3800 0,3800	1 1 1 2	10709 8000 3427 14500	0.3750 0.3740 0.3710 0.3700	0.3810 0.3845 0.3850 0.3855	7385 3000 4100 2124	1 1 1 1
AIGAMES	0,9120	17:00	40	0.00	0.00 %	1712	0.9120	0.9340	1888	0	0	[+]
ALG	0.00 0.00	0.8220 1.0000	17:00 14:57 14:51 14:51	360 919 132 400	0,9120 0,9140 0,9140 0,9140	2 2 7 1	315 3230 5292 1500	0.9100 0.9020 0.9000 0.8880	0.9460 0.9500 0.9600 0.9700	12 153 1396 1400	1 1 1 1
SCPFL	151,0000	17:01	12	0.00	0.00 %	1	PKC	151.0000	38	0	0	[+]
SCP	0.00 0.00	136.0000 166.0000	17:01 17:00 17:00 17:00	70 30 7 19	151,0000 151,0000 151,0000 151,0000	1 3 1 1	17 41 10 30	151.0000 150.0000 148.6000 147.2000	152.0000 152.6000 152.8000 153.2000	20 29 100 40	1 1 1 1
TSGAMES	90,6000	17:00	22	0.00	0.00 %	12	PKC	PKC	14	0	0	[+]
TEN	0.00 0.00	81.6000 99.6000	17:00 17:00 17:00 17:00	260 1 50 9	90,6000 90,6000 90,6000 90,6000	1 1 2 2	53 1 24 2	90.6000 90.0000 89.9000 89.8000	90.7000 90.8000 90.9000 91.0000	67 1 33 78	1 1 2 5
BRAND24	59,8000	11:44	2	0.00	0.00 %	34	59.0000	PKC	2	0	0	[+]
B24	0.00 0.00	54.0000 65.6000	11:44 11:37 10:42 16:13	3 40 5 1	59,8000 59,4000 59,8000 59,6000	1 1 1 1	500 585 2 150	58.8000 58.6000 58.2000 58.0000	59.6000 59.8000 60.0000 61.0000	60 815 899 3	1 6 9 1
ULTGAMES	12,7500	10:58	1	0.00	0.00 %	870	12.5000	12.7000	124	0	0	[+]
ULG	0.00 0.00	11.5000 14.0000	09:35 15:02 12:18 12:18	250 150 99 1	12,7500 12,7500 12,8000 12,7500	1 1 1 1	2 12 350 1600	12.4500 12.4000 12.3500 12.3000	12.7500 12.8000 12.8500 12.9000	1302 700 1000 250	5 1 1 1
MOLECURE	6,4600	17:00	100	0.00	0.00 %	12	PKC	PKC	34	0	0	[+]
MOC	0.00 0.00	5.8200 7.1000	17:00 17:00 16:48 16:38	224 26 160 14	6,4600 6,4600 6,4600 6,4600	1 1 1 2	300 46 1440 302	6.4600 6.4100 6.3100 6.3000	6.3500 6.4600 6.4700 6.4800	10 810 10 760	1 2 1 1
APSENERGY	2,7400	16:37	128	0.00	0.00 %	5	PKC	2.8000	1200	0	0	[+]
APE	0.00 0.00	2.4700 3.0100	16:08 16:08 16:08 14:54	150 22 8 4	2,8000 2,8000 2,8000 2,8000	1 2 1 1	241 279 12 100	2.7400 2.7200 2.7100 2.7000	2.8100 2.8200 2.8300 2.8500	17 213 22 2571	1 1 1 4
ARCHICOM	45,6000	17:00	5	0.00	0.00 %	3	PKC	PKC	3	0	0	[+]
ARH	0.00 0.00	41.1000 50.0000	16:49 16:47 16:46 16:45	61 18 1 9	45,9000 45,9000 45,9000 45,9000	1 1 1 3	12 5 450 184	46.0000 45.3000 45.2000 45.1000	45.6000 46.9000 47.2000 47.3000	20 51 34 140	1 2 1 1
PLAYWAY	271,5000	16:45	1	0.00	0.00 %	15	272.5000	PKC	4	0	0	[+]
PLW	0.00 0.00	244.5000 298.5000	16:38 16:36 16:36 16:34	10 2 6 2	271,5000 270,0000 270,0000 270,0000	1 1 1 1	11 10 7 9	271.5000 270.0000 269.0000 268.0000	271.0000 272.0000 273.0000 274.0000	8 153 26 120	1 2 2 1
EUROHOLD	2,8800	12:55	2856	0.00	0.00 %	2000	2.9000	3.0800	809	0	0	[+]
EHG	0.00 0.00	2.6000 3.1600	12:23 11:59 11:48 11:48	34 1033 267 195	2,9800 2,7600 2,7800 2,7800	1 1 2 1	4 115 11 248	2.8600 2.8200 2.7400 2.5800	3.1000 3.1400 3.1800 3.2000	462 4 500 252	1 1 1 2
KRKA	870,0000	16:38	1	0.00	0.00 %	6	PKC	870.0000	1	0	0	[+]
KRK	0.00 0.00	784.0000 956.0000	16:22 15:31 15:31 13:43	2 4 1 1	870,0000 858,0000 864,0000 870,0000	1 1 1 1	6 1 6 1	860.0000 856.0000 852.0000 848.0000	880.0000 884.0000 888.0000 896.0000	10 1 3 2	3 1 2 1
WITTCHEN	16,5800	17:00	28	0.00	0.00 %	229	PKC	PKC	7	0	0	[+]
WTN	0.00 0.00	14.9400 18.2200	17:00 17:00 17:00 16:41	26 10 16 50	16,5800 16,5800 16,5800 16,5800	1 1 1 1	120 121 100 41	16.6000 16.5800 16.5600 16.5400	16.5600 16.5800 16.6400 16.6600	1 146 3 1	1 1 2 1
TERMOREX	0,6800	16:46	28	0.00	0.00 %	480	0.6800	0.6800	412	0	0	[+]
TRR	0.00 0.00	0.6150 0.7450	16:46 16:35 16:35 14:44	500 1736 408 177	0,6750 0,6700 0,6700 0,6700	3 1 1 1	11973 3000 14500 500	0.6600 0.6550 0.6500 0.6450	0.6850 0.6900 0.6950 0.7000	540 500 500 101309	2 1 1 5
KGL	11,3000	09:38	118	0.00	0.00 %	27	11.1000	11.2000	118	0	0	[+]
KGL	0.00 0.00	10.2000 12.4000	09:00 16:43 16:39 16:38	1 2 51 34	11,3000 11,3000 10,8000 11,0000	1 1 2 1	49 234 109 20	10.8000 10.6000 10.2000 10.0000	11.3000 11.4000 11.6000 11.8000	710 175 99 99	1 1 1 1
MERCATOR	39,0000	17:00	44	0.00	0.00 %	46	39.0000	38.5000	50	0	0	[+]
MRC	0.00 0.00	35.1000 42.9000	17:00 17:00 16:17 16:11	1 5 16 17	39,0000 39,0000 39,0000 38,6000	1 1 2 2	2 2 132 4	38.9000 38.8500 38.8000 38.7500	39.0000 39.1500 39.2000 39.2500	1 202 262 251	1 4 3 2
SANPL	516,0000	17:00	2	0.00	0.00 %	18	PKC	PKC	172	0	0	[+]
SPL	0.00 0.00	464.4000 567.6000	17:00 17:00 17:00 17:00	7 34 72 110	516,0000 516,0000 516,0000 516,0000	2 2 3 2	3 4 36 452	516.0000 506.0000 502.0000 501.6000	412.8000 514.0000 516.0000 516.6000	2 200 58 100	1 1 2 1
GETIN	0,5440	17:00	197	0.00	0.00 %	334	PKC	0.5470	12943	0	0	[+]
GTN	0.00 0.00	0.4900 0.5980	16:45 16:44 16:44 16:29	750 6323 1500 5000	0,5450 0,5400 0,5400 0,5400	1 1 1 1	950 100 150 2000	0.5440 0.5390 0.5370 0.5350	0.5480 0.5490 0.5500 0.5520	9860 1900 33072 50	2 1 5 1
LENTEX	7,3000	17:00	14	0.00	0.00 %	387	7.1400	7.2800	267	0	0	[+]
LTX	0.00 0.00	6.5800 8.0200	15:19 12:20 12:19 10:28	315 166 134 683	7,1400 7,1200 7,1200 7,1000	1 1 1 2	1685 981 200 800	7.1200 7.1000 7.0600 7.0400	7.3000 7.3200 7.4400 7.4600	1110 1000 100 250	3 1 1 1
MCI	29,0000	16:02	1	0.00	0.00 %	36	29.0000	29.4000	257	0	0	[+]
MCI	0.00 0.00	26.1000 31.9000	16:02 15:08 15:08 15:08	1 100 100 117	29,0000 29,0000 29,0000 29,0000	1 1 1 1	200 327 100 3	28.9000 28.7000 28.6000 28.5000	29.7000 29.9000 30.0000 30.2000	331 784 674 150	3 5 5 1
MILLENNIUM	16,0000	17:00	936	0.00	0.00 %	23	PKC	PKC	9	0	0	[+]
MIL	0.00 0.00	14.4000 17.6000	17:00 17:00 17:00 17:00	60 1028 614 408	16,0000 16,0000 16,0000 16,0000	1 1 2 1	1 4 50 200	16.1800 16.0000 15.9000 15.8400	16.1400 16.1800 16.1900 16.2000	200 10 7000 1732	1 1 2 3
MENNICA	34,4000	17:00	9	0.00	0.00 %	44	PKC	34.3000	15	0	0	[+]
MNC	0.00 0.00	31.0000 37.8000	17:00 16:31 16:10 16:10	70 70 1 1	34,4000 34,4000 34,4000 34,4000	1 1 3 1	17 7 108 46	37.0000 34.3000 34.2000 34.0000	34.4000 34.9000 35.1000 35.4000	148 8 93 106	1 1 2 2
MOL	32,4800	17:00	6	0.00	0.00 %	1	PKC	34.3400	137	0	0	[+]
MOL	0.00 0.00	29.2400 35.7200	16:28 16:03 15:55 15:11	15 2 32 14	32,2000 32,1000 32,2600 32,2400	1 1 1 6	50 198 1 1649	32.3200 32.1000 32.0200 32.0000	34.6400 34.6600 34.6800 34.7000	100 50 55 17	1 4 1 1
MOSTALPLC	15,0000	16:44	200	0.00	0.00 %	85	14.9500	15.2000	1745	0	0	[+]
MSP	0.00 0.00	13.5000 16.5000	16:12 14:30 14:30 14:30	52 372 4 124	15,0000 15,0000 15,0000 15,0000	1 1 2 2	450 25 201 140	14.9000 14.7000 14.6500 14.5500	15.3500 15.5500 15.8000 15.8500	1 89 450 297	1 2 2 2
MOSTALWAR	6,8800	16:48	4	0.00	0.00 %	9	PKC	6.8800	194	0	0	[+]
MSW	0.00 0.00	6.2000 7.5600	16:13 15:44 14:53 14:53	1000 34 13 1	6,8000 6,8800 6,7800 6,8600	1 1 2 1	100 198 213 211	6.8000 6.7800 6.7600 6.7400	6.9000 6.9200 6.9400 6.9600	811 159 200 447	3 2 1 2
MOSTALZAB	6,5900	17:00	2	0.00	0.00 %	252	PKC	6.5900	340	0	0	[+]
MSZ	0.00 0.00	5.9400 7.2400	16:42 16:41 16:40 16:39	11 47 3 23	6,5100 6,6100 6,5800 6,5800	1 1 1 1	10 211 705 3	6.5500 6.5100 6.4800 6.4700	6.6000 6.6200 6.6300 6.6400	1000 255 100 100	1 1 1 1
MUZA	9,7600	16:28	100	0.00	0.00 %	50	9.7600	9.9000	770	0	0	[+]
MZA	0.00 0.00	8.8000 10.7000	13:56 09:00 13:58 11:16	10 1 2 2	10,0000 9,5000 10,0000 10,0000	1 2 1 0	790 74 164 0	9.5000 6.7800 6.0000 0.0000	10.0000 11.0000 11.2000 11.8000	3816 1000 200 53	2 1 1 1
NOVITA	107,5000	17:00	1	0.00	0.00 %	25	106.0000	106.0000	441	0	0	[+]
NVT	0.00 0.00	96.8000 118.0000	13:08 13:08 12:52 10:43	24 9 5 7	106,0000 106,0000 107,5000 108,0000	1 3 4 2	25 70 94 98	104.5000 104.0000 103.5000 103.0000	107.0000 107.5000 108.0000 108.5000	4 169 493 70	1 2 1 1
LPP	17 305,0000	17:02	3	0.00	0.00 %	1	PKC	PKC	2	0	0	[+]
LPP	0.00 0.00	15575.0000 19035.0000	17:02 17:00 17:00 17:00	1 3 3 2	17 305,0000 17 305,0000 17 305,0000 17 305,0000	1 1 1 1	1 2 1 20	18340.0000 17310.0000 17305.0000 17300.0000	17305.0000 17350.0000 17380.0000 17400.0000	2 1 1 5	1 1 1 1
HYDROTOR	15,2500	17:00	192	0.00	0.00 %	608	15.1000	15.2500	128	0	0	[+]
HDR	0.00 0.00	13.7500 16.7500	17:00 13:07 13:07 13:07	108 600 70 1430	15,2500 15,0000 15,2000 15,2000	1 1 3 1	125 200 900 200	15.0000 14.9500 14.9000 14.8000	15.3000 15.3500 15.4000 15.5000	400 300 94 150	2 2 1 2
IDMSAPL	0,5000	14:02	9	0.00	0.00 %	15065	0.5000	0.5400	3857	0	0	[+]
IDM	0.00 0.00	0.4500 0.5500	12:20 09:31 16:34 15:48	40 6 5324 5272	0,5000 0,5000 0,5050 0,5100	1 1 2 1	1837 2642 300 300	0.4900 0.4860 0.4500 0.3500	0.5500 0.5600 0.5800 0.5950	14879 94 20 3330	1 1 1 2
INSTALKRK	37,3000	15:38	13	0.00	0.00 %	84	36.8000	37.2000	1	0	0	[+]
INK	0.00 0.00	33.6000 41.0000	15:29 10:36 10:36 09:00	27 25 1 5	37,3000 36,8000 36,9000 37,3000	2 3 2 3	91 175 101 125	36.7000 36.6000 36.5000 36.4000	37.3000 37.4000 37.9000 38.0000	71 735 111 80	2 1 1 1
KGHM	205,0000	17:03	50	0.00	0.00 %	469	PKC	PKC	773	0	0	[+]
KGH	0.00 0.00	184.5000 225.5000	17:01 17:01 17:01 17:01	199 10 33 256	205,0000 205,0000 205,0000 205,0000	1 1 1 1	62 70 2 75	212.0000 210.0000 207.0000 206.0000	200.0000 203.5000 204.0000 204.2000	3 1250 1210 321	1 2 6 3
KOGENERA	63,6000	17:02	125	0.00	0.00 %	5	62.6000	63.7000	225	0	0	[+]
KGN	0.00 0.00	57.3000 69.9000	17:01 17:01 16:31 16:00	45 74 10 16	63,6000 63,6000 63,6000 63,6000	1 2 1 1	52 70 60 177	62.5000 62.4000 62.3000 62.1000	63.8000 63.9000 64.0000 64.1000	35 150 903 134	1 1 2 2
RAWLPLUG	13,4500	14:03	286	0.00	0.00 %	38	13.2500	13.6500	316	0	0	[+]
RWL	0.00 0.00	12.1500 14.7500	13:22 13:22 13:22 13:22	84 200 554 116	13,6500 13,6500 13,5500 13,5000	2 1 4 3	346 200 318 520	13.2000 13.1500 13.1000 13.0500	13.8500 14.0000 14.2000 14.7000	300 480 360 389	1 1 1 2
KOMPAP	23,8000	17:00	3	0.00	0.00 %	13	23.8000	23.8000	497	0	0	[+]
KMP	0.00 0.00	21.6000 26.0000	09:47 09:40 11:55 15:56	3 3 13 240	23,6000 23,0000 23,2000 23,0000	1 1 1 1	337 10 45 250	23.0000 22.0000 21.0000 20.0000	24.0000 25.0000 25.2000 26.8000	550 721 399 20	3 3 1 1
KETY	957,0000	17:00	11	0.00	0.00 %	8	PKC	PKC	31	0	0	[+]
KTY	0.00 0.00	861.5000 1052.0000	17:00 17:00 17:00 17:00	7 2 3 2	957,0000 957,0000 957,0000 957,0000	1 1 1 1	8 10 5 20	959.5000 954.0000 952.5000 952.0000	955.0000 957.5000 958.0000 958.5000	2 1 1 1	1 1 1 1
LUBAWA	9,2400	17:02	48	0.00	0.00 %	389	PKC	PKC	560	0	0	[+]
LBW	0.00 0.00	8.3200 10.1600	17:02 17:02 17:02 17:02	47 150 200 5	9,2400 9,2400 9,2400 9,2400	2 1 2 4	800 60 597 760	9.4500 9.4000 9.2500 9.2400	9.1900 9.2000 9.2100 9.2800	112 348 136 245	1 1 1 1
LENA	2,6700	15:27	100	0.00	0.00 %	1856	2.6700	2.6700	227	0	0	[+]
LEN	0.00 0.00	2.4100 2.9300	15:26 13:13 13:13 13:13	100 1848 4 24	2,6800 2,7000 2,7000 2,7000	2 2 2 3	626 2034 798 2212	2.6600 2.6500 2.6400 2.6300	2.7000 2.7100 2.7200 2.7300	100 1000 2736 863	1 1 2 2
ODLEWNIE	9,2800	13:38	2	0.00	0.00 %	11	9.2600	9.2800	34	0	0	[+]
ODL	0.00 0.00	8.3600 10.2000	13:21 13:21 12:08 11:03	967 22 10 36	9,2600 9,2600 9,3000 9,0600	2 2 1 4	22 15 333 3248	9.2000 9.1800 9.1600 9.1000	9.3000 9.4000 9.5000 9.6000	238 799 164 1075	1 1 1 1
CDPROJEKT	243,0000	17:04	11	0.00	0.00 %	5510	PKC	PKC	242	0	0	[+]
CDR	0.00 0.00	218.7000 267.3000	17:04 17:03 17:03 17:03	20 350 32 4	243,0000 243,0000 243,0000 243,0000	1 1 1 1	10 100 100 100	300.0000 265.0000 261.0000 260.0000	160.0000 160.2000 206.6000 237.0000	110 120 2221 2239	1 1 1 1
RELPOL	5,0400	16:13	2050	0.00	0.00 %	2500	5.0200	5.0000	80	0	0	[+]
RLP	0.00 0.00	4.5400 5.5400	14:44 14:20 14:20 14:03	1000 2130 1000 2493	5,0400 5,0400 5,0600 5,0400	4 1 1 2	1047 5 265 354	5.0000 4.9800 4.9700 4.9600	5.1200 5.1400 5.1600 5.1800	600 50 504 600	1 1 2 1
REMAK	11,6000	16:25	23	0.00	0.00 %	2	11.6000	11.8000	190	0	0	[+]
RMK	0.00 0.00	10.4500 12.7500	16:25 16:25 14:03 13:56	70 107 1 2	11,6000 11,6000 11,6000 11,7000	2 1 1 1	51 88 268 160	11.5000 11.4000 11.2500 11.2000	12.2000 12.3500 12.4000 12.5000	50 100 82 100	1 2 1 1
ROPCZYCE	23,4000	15:47	79	0.00	0.00 %	10	23.3000	23.5000	45	0	0	[+]
RPC	0.00 0.00	21.1000 25.7000	15:47 15:47 15:42 15:25	122 98 60 2	23,4000 23,4000 23,3000 23,4000	2 1 1 2	81 10 400 340	23.2000 23.1000 23.0000 22.9000	23.6000 23.7000 23.8000 24.0000	20 220 49 335	1 2 2 2
SNIEZKA	81,4000	16:48	4	0.00	0.00 %	2	82.8000	82.8000	150	0	0	[+]
SKA	0.00 0.00	73.4000 89.4000	16:48 15:08 15:08 14:36	2 1 2 601	81,4000 81,4000 81,6000 81,8000	1 1 1 1	22 13 1 16	81.4000 81.2000 80.6000 80.2000	83.0000 83.2000 83.6000 83.8000	7 50 20 6	1 1 1 1
ONESANO	0,8900	11:11	5	0.00	0.00 %	255	0.8720	0.8900	30927	0	0	[+]
ONO	0.00 0.00	0.8020 0.9780	10:52 09:24 17:00 14:07	2000 55 5 3901	0,8880 0,8680 0,8680 0,8800	3 1 1 1	1518 605 30 24	0.8680 0.8660 0.8640 0.8620	0.9000 0.9020 0.9040 0.9080	32 32 1990 5034	1 1 1 2
SANOK	20,0000	17:00	15	0.00	0.00 %	8	PKC	20.1000	126	0	0	[+]
SNK	0.00 0.00	18.0000 22.0000	17:00 17:00 16:12 16:08	85 555 10 60	20,0000 20,0000 20,0000 20,0000	1 4 3 4	422 121 114 365	20.0000 19.9000 19.8500 19.8000	20.2000 20.3000 20.4000 20.5000	1664 835 91 279	5 4 1 3
SANWIL	1,3550	17:00	3	0.00	0.00 %	92	1.3050	1.3550	837	0	0	[+]
SNW	0.00 0.00	1.2200 1.4900	17:00 17:00 16:48 14:17	900 16 999 1000	1,3550 1,3550 1,3000 1,3100	4 3 3 2	12201 3060 1440 5010	1.3000 1.2900 1.2800 1.2650	1.3600 1.3700 1.3800 1.3900	1725 50 52 24	1 1 3 1
STALPROFI	8,0600	16:40	100	0.00	0.00 %	1000	8.0600	8.0600	200	0	0	[+]
STF	0.00 0.00	7.2600 8.8600	16:40 15:35 15:32 15:23	148 2 69 129	8,0600 8,0600 8,0200 8,0200	3 3 1 3	202 120 400 360	8.0000 7.9800 7.9600 7.9400	8.0800 8.1000 8.1200 8.1400	100 150 524 410	1 1 2 3
STALPROD	242,0000	17:00	6	0.00	0.00 %	2	242.0000	242.0000	32	0	0	[+]
STP	0.00 0.00	218.0000 266.0000	16:47 16:44 16:37 15:46	2 1 5 6	242,0000 241,0000 241,0000 240,0000	1 6 4 4	25 82 32 65	241.0000 240.0000 238.0000 237.0000	243.0000 244.0000 245.0000 246.0000	5 25 82 60	1 3 5 4
STALEXP	3,0700	17:00	976	0.00	0.00 %	487	PKC	PKC	350	0	0	[+]
STX	0.00 0.00	2.7650 3.3750	17:00 17:00 16:49 16:46	185 67 32 129	3,0700 3,0700 3,0750 3,0550	1 2 1 2	650 3661 71 4700	3.0750 3.0700 3.0550 3.0500	3.0850 3.0950 3.1000 3.1050	3000 414 7059 2606	1 1 7 1
POLIMEXMS	6,1000	17:00	50	0.00	0.00 %	384	PKC	6.0900	400	0	0	[+]
PXM	0.00 0.00	5.4900 6.7100	17:00 17:00 17:00 17:00	398 200 300 1200	6,1000 6,1000 6,1000 6,1000	1 1 3 1	2500 30 2030 1760	6.1500 6.1100 6.1000 6.0800	6.1000 6.1100 6.1400 6.1500	1242 1433 1640 3105	2 2 3 3
POLICE	8,1200	16:47	6	0.00	0.00 %	294	8.1200	8.2000	215	0	0	[+]
PCE	0.00 0.00	7.3200 8.9200	16:47 14:47 12:05 12:00	4 50 670 10	8,1200 8,1400 8,2000 8,2000	3 1 1 4	716 200 200 403	8.1000 8.0600 8.0400 8.0200	8.2200 8.3000 8.3400 8.3800	870 300 998 800	1 1 2 1
PEKAO	200,9000	17:02	45394	0.00	0.00 %	150	PKC	PKC	113	0	0	[+]
PEO	0.00 0.00	180.8500 220.9000	17:01 17:01 17:00 17:00	30 138 40 2144	200,9000 200,9000 200,9000 200,9000	1 1 1 5	15 60 32 41	204.9000 203.0000 201.5000 201.0000	196.9000 200.8000 200.9000 201.0000	68 120 171 49	1 1 6 3
POLENERGIA	57,2000	17:00	75	0.00	0.00 %	100	57.2000	57.4000	24	0	0	[+]
PEP	0.00 0.00	51.6000 62.8000	17:00 16:39 16:34 16:34	25 23 30 69	57,2000 57,2000 57,2000 57,2000	1 2 1 1	202 480 1 400	57.0000 56.8000 56.2000 56.0000	57.6000 57.8000 58.0000 58.2000	200 282 26 284	1 3 1 5
PROJPRZEM	14,8500	17:00	2	0.00	0.00 %	540	14.6000	14.8500	101	0	0	[+]
PJP	0.00 0.00	13.4000 16.3000	16:28 16:27 15:33 15:21	520 230 70 300	14,6500 14,6000 14,6000 14,2500	1 2 1 2	70 171 150 7	14.3000 14.1500 14.1000 14.0500	14.9000 15.2500 15.3500 15.4000	198 520 108 2	1 1 1 1
PKNORLEN	95,5800	17:04	200	0.00	0.00 %	1638	PKC	PKC	5748	0	0	[+]
PKN	0.00 0.00	86.0300 105.1200	17:02 17:02 17:01 17:01	500 80 15 631	95,5800 95,5800 95,5800 95,5800	1 1 1 3	2 3 100 338	98.0000 97.0000 96.1000 96.0000	95.4000 95.4500 95.5700 95.5800	5000 1 703 308	1 1 3 6
PKOBP	77,8000	17:01	126	0.00	0.00 %	867	PKC	PKC	474	0	0	[+]
PKO	0.00 0.00	70.0200 85.5800	17:00 17:00 17:00 17:00	1137 3977 7336 747	77,8000 77,8000 77,8000 77,8000	1 3 2 1	269 270 32 1	93.3600 78.0000 77.9000 77.8400	62.2400 73.9800 77.4800 77.5400	10 5 100 1	1 1 1 1
KCI	0,9620	16:37	27	0.00	0.00 %	3874	0.9540	0.9600	10	0	0	[+]
KCI	0.00 0.00	0.8660 1.0550	16:27 16:03 15:48 15:45	200 89 822 1	0,9540 0,9620 0,9540 0,9540	2 1 1 1	4960 3000 5000 5000	0.9520 0.9480 0.9460 0.9380	0.9620 0.9660 0.9680 0.9700	4658 10000 5000 38885	1 1 1 5
PEPEES	0,9200	13:11	105	0.00	0.00 %	2179	0.8850	0.9200	3895	0	0	[+]
PPS	0.00 0.00	0.8300 1.0100	13:07 13:05 13:05 13:05	1000 1998 1200 2500	0,9200 0,9200 0,9200 0,9200	1 2 1 1	9037 291 396 1500	0.8800 0.8750 0.8700 0.8550	0.9250 0.9300 0.9350 0.9400	8852 22523 5000 5966	2 3 1 2
PROCHEM	23,1000	16:32	1	0.00	0.00 %	351	21.4000	22.4000	335	0	0	[+]
PRM	0.00 0.00	20.8000 25.4000	16:32 16:32 09:00 09:00	1 1 2 1	23,1000 23,1000 23,2000 23,2000	1 1 1 2	100 1 30 108	21.1000 21.0000 20.6000 20.4000	23.1000 23.2000 23.3000 23.4000	97 983 53 80	1 1 1 1
NEUCA	819,0000	17:03	10	0.00	0.00 %	8	PKC	PKC	58	0	0	[+]
NEU	0.00 0.00	738.0000 900.0000	17:03 17:00 17:00 17:00	7 4 10 2	819,0000 819,0000 819,0000 819,0000	1 1 1 2	6 1 3 42	835.0000 820.0000 817.0000 814.0000	819.0000 820.0000 821.0000 822.0000	19 316 4 10	1 7 2 4
GTC	3,4800	16:17	630	0.00	0.00 %	345	3.4500	3.4800	1679	0	0	[+]
GTC	0.00 0.00	3.1400 3.8200	13:20 13:16 13:16 13:16	2825 6 6 3	3,4800 3,4500 3,4500 3,4400	2 4 1 2	7 1817 500 310	3.4300 3.4000 3.3500 3.3400	3.4900 3.6000 3.6800 3.7000	7 3 465 10000	3 1 1 1
NOVAVISGR	1,1680	16:22	1756	0.00	0.00 %	1000	1.1560	1.1600	1	0	0	[+]
NVG	0.00 0.00	1.0520 1.2840	16:22 15:47 15:45 15:44	900 11 100 1	1,1660 1,1600 1,1660 1,1600	1 1 4 1	50 10 3917 2200	1.1540 1.1520 1.1500 1.1460	1.1860 1.1880 1.1900 1.1920	302 2413 274 7180	2 4 1 1
BUDIMEX	626,8000	17:00	2	0.00	0.00 %	210	PKC	PKC	8	0	0	[+]
BDX	0.00 0.00	564.2000 689.4000	17:00 17:00 17:00 17:00	44 36 12 12	626,8000 626,8000 626,8000 626,8000	1 3 1 1	10 24 72 16	627.0000 626.8000 625.0000 621.6000	551.6000 623.0000 625.0000 626.8000	1 10 14 36	1 1 2 4
HANDLOWY	102,2000	17:00	19	0.00	0.00 %	37	PKC	PKC	10	0	0	[+]
BHW	0.00 0.00	92.0000 112.4000	17:00 17:00 17:00 17:00	2 2 2 2	102,2000 102,2000 102,2000 102,2000	1 2 10 3	18 40 197 51	102.6000 102.2000 102.0000 101.8000	102.8000 103.0000 103.2000 103.4000	18 5224 1095 45	1 2 2 2
BIOTON	3,8800	17:00	696	0.00	0.00 %	1000	3.9600	PKC	4248	0	0	[+]
BIO	0.00 0.00	3.5000 4.2600	17:00 17:00 17:00 17:00	5000 5 500 4	3,8800 3,8800 3,8800 3,8800	1 3 1 1	100 4266 5 4	3.9300 3.8800 3.8700 3.8600	3.8800 3.9500 3.9600 3.9800	1496 5 1461 1605	1 1 2 2
BOS	10,5200	16:42	273	0.00	0.00 %	15	PKC	10.5200	3097	0	0	[+]
BOS	0.00 0.00	9.4700 11.5600	16:42 16:42 16:42 16:42	56 1 1 287	10,5200 10,5000 10,5000 10,5000	1 2 3 4	281 1232 1607 7	10.4800 10.4200 10.4000 10.3800	10.5400 10.5600 10.5800 10.6000	443 114 1 104	2 3 1 3
MBANK	1 043,0000	17:00	12	0.00	0.00 %	8	PKC	PKC	1	0	0	[+]
MBK	0.00 0.00	938.8000 1147.0000	17:00 17:00 17:00 17:00	12 38 4 13	1 043,0000 1 043,0000 1 043,0000 1 043,0000	3 1 1 1	10 4 3 5	1043.0000 1040.0000 1037.0000 1032.5000	991.0000 1043.0000 1050.0000 1052.0000	9 52 649 10	1 3 7 1
BORYSZEW	5,8000	17:00	2720	0.00	0.00 %	699	5.7800	5.8400	2712	0	0	[+]
BRS	0.00 0.00	5.2200 6.3800	17:00 17:00 17:00 17:00	512 589 315 350	5,8000 5,8000 5,8000 5,8000	2 6 3 5	1100 1865 1360 2910	5.7600 5.7400 5.7200 5.7000	5.8600 5.8800 5.9000 5.9200	3415 475 2644 1222	2 1 1 1
INGBSK	350,0000	17:00	122	0.00	0.00 %	1	PKC	PKC	8	0	0	[+]
ING	0.00 0.00	315.0000 385.0000	17:00 17:00 17:00 17:00	6 30 40 1	350,0000 350,0000 350,0000 350,0000	1 1 2 1	2 3 11 25	355.0000 350.0000 345.5000 345.0000	350.0000 350.5000 351.0000 351.5000	535 1 26 1	6 1 3 1
INTERCARS	557,0000	17:00	9	0.00	0.00 %	14	PKC	554.0000	10	0	0	[+]
CAR	0.00 0.00	502.0000 612.0000	17:00 17:00 17:00 17:00	50 18 12 6	557,0000 557,0000 557,0000 557,0000	1 1 1 2	4 30 80 48	561.0000 554.0000 551.0000 550.0000	555.0000 556.0000 557.0000 558.0000	10 10 25 30	1 1 3 2
BETACOM	4,6400	15:56	4	0.00	0.00 %	1746	4.6400	4.7400	360	0	0	[+]
BCM	0.00 0.00	4.1800 5.1000	12:22 09:37 09:37 09:37	100 126 3 21	4,7600 4,6400 4,6800 4,6800	1 1 2 1	3 2000 234 100	4.6000 4.5400 4.5000 4.4200	4.7600 4.7800 4.8200 4.8800	300 1700 677 34	1 1 1 1
ATLANTIS	1,9300	16:35	1	0.00	0.00 %	1217	1.8900	1.9300	1699	0	0	[+]
ATS	0.00 0.00	1.7400 2.1200	16:15 15:52 15:52 15:52	3 467 114 419	1,8900 1,9300 1,9300 1,9300	2 1 1 1	711 3501 657 1615	1.8850 1.8800 1.8700 1.8500	1.9650 1.9800 1.9850 1.9900	1286 800 2223 3133	2 1 1 2
06MAGNA	3,0000	16:47	22	0.00	0.00 %	4	2.9400	3.0000	70	0	0	[+]
06N	0.00 0.00	2.7000 3.3000	16:47 16:06 16:04 14:16	178 2 1 3	2,9900 3,0000 2,9300 3,0000	2 1 2 4	716 5098 729 3238	2.9300 2.9200 2.9100 2.9000	3.0100 3.0500 3.0600 3.0800	1875 4 669 1000	1 1 1 1
IMPERA	1,4000	09:00	124	0.00	0.00 %	5580	1.4000	1.4000	6	0	0	[+]
IMP	0.00 0.00	1.2600 1.5400	13:19 10:58 10:45 10:16	35 84 1 1	1,4400 1,4000 1,4000 1,4000	1 1 1 1	1000 5750 505 2990	1.3600 1.3500 1.3100 1.2600	1.4400 1.4500 1.4700 1.4800	5945 615 3300 444	1 1 1 1
MDIENERGIA	0,9420	16:48	12	0.00	0.00 %	12	0.9200	0.9400	1	0	0	[+]
MDI	0.00 0.00	0.8480 1.0350	16:43 16:12 16:12 16:12	2 28 44 44	0,9420 0,9020 0,9020 0,9120	1 1 1 2	1372 1322 44 70	0.9020 0.9000 0.8940 0.8920	0.9420 0.9460 0.9600 0.9680	78 22 22 22	2 1 1 1
BBIDEVNFI	5,4000	16:48	663	0.00	0.00 %	523	5.2500	5.4000	1	0	0	[+]
BBD	0.00 0.00	4.8600 5.9000	15:44 15:31 15:31 14:22	1 309 100 2	5,2500 5,4000 5,4000 5,2500	1 2 1 2	2000 543 312 3335	5.2000 5.1500 5.0500 5.0000	5.4500 5.5000 5.5500 5.6000	3163 2299 9277 940	3 2 3 2
AGORA	9,1400	15:43	2	0.00	0.00 %	300	PKC	9.1400	2	0	0	[+]
AGO	0.00 0.00	8.2400 10.0500	15:42 15:35 15:35 15:07	2 194 6 232	9,1400 9,1400 9,1200 9,1000	1 1 1 4	200 1 260 1670	9.0600 9.0400 9.0000 8.9600	9.1600 9.1800 9.2000 9.2200	200 608 2200 200	1 3 2 1
AMBRA	17,6200	17:00	5	0.00	0.00 %	173	PKC	17.0000	133	0	0	[+]
AMB	0.00 0.00	15.8600 19.3800	16:49 16:47 16:44 16:44	25 10 13 3	17,5600 17,5600 17,5600 17,5600	1 5 1 3	23 1167 100 457	17.8000 17.6200 17.5200 17.5000	17.6200 17.6400 17.6600 17.6800	95 258 342 116	1 2 4 4
AMICA	58,6000	17:02	350	0.00	0.00 %	356	PKC	58.7000	1	0	0	[+]
AMC	0.00 0.00	52.8000 64.4000	17:01 17:01 17:00 17:00	60 50 150 30	58,6000 58,6000 58,6000 58,6000	1 1 1 3	80 180 100 785	64.4000 60.0000 59.0000 58.7000	59.1000 59.4000 59.5000 59.6000	1 300 400 566	1 1 2 3
APATOR	23,0000	17:00	80	0.00	0.00 %	79	PKC	PKC	71	0	0	[+]
APT	0.00 0.00	20.7000 25.3000	17:00 16:49 16:48 16:48	7 1 418 18	23,0000 23,0000 22,9000 22,9000	2 2 1 2	292 194 43 22	23.0000 22.7500 22.6000 22.5500	23.3500 23.4000 23.4500 23.5000	250 218 504 1746	1 3 3 5
ARTIFEX	13,0400	16:14	5	0.00	0.00 %	2	PKC	13.0600	22	0	0	[+]
ART	0.00 0.00	11.7400 14.3400	15:49 15:47 14:47 14:45	3 475 100 50	13,0600 13,0600 13,1400 13,0600	1 1 4 1	4 800 518 1	12.8200 12.8000 12.7000 12.6000	13.1400 13.1800 13.2000 13.2200	351 93 249 9	1 1 1 1
ATMGRUPA	3,9400	15:57	200	0.00	0.00 %	50	PKC	3.9500	1173	0	0	[+]
ATG	0.00 0.00	3.5500 4.3300	15:57 15:57 15:57 15:57	170 847 600 523	3,9400 3,9400 3,9300 3,9300	2 1 2 1	460 10 660 52	3.9000 3.8900 3.8800 3.8700	3.9600 3.9800 3.9900 4.0000	3330 3250 2500 5713	1 2 2 6
ATLANTAPL	17,0000	12:32	22	0.00	0.00 %	30	17.0000	17.0000	1556	0	0	[+]
ATP	0.00 0.00	15.3000 18.7000	12:24 12:24 12:24 12:24	1 1 1 1	16,6000 16,6000 16,6000 16,6000	2 2 1 5	22 65 200 301	16.7000 16.6000 16.5500 16.5000	17.1000 17.2000 17.3500 17.4000	900 140 21 175	1 1 1 1
CCC	128,0000	17:03	100	0.00	0.00 %	731	PKC	PKC	559	0	0	[+]
CCC	0.00 0.00	115.2000 140.8000	17:03 17:03 17:03 17:02	100 50 17 75	128,0000 128,0000 128,0000 128,0000	1 1 4 1	27 200 440 10	131.0000 130.0000 129.0000 128.7000	120.3500 126.0000 126.5000 128.0000	261 3020 1 43	3 2 1 5
COMP	54,2000	17:00	15	0.00	0.00 %	9	54.2000	54.4000	103	0	0	[+]
CMP	0.00 0.00	48.8000 59.6000	17:00 17:00 17:00 17:00	29 65 57 43	54,2000 54,2000 54,2000 54,2000	3 1 1 2	250 30 82 112	54.0000 53.8000 53.6000 53.4000	54.6000 54.8000 55.0000 55.2000	366 103 222 181	3 1 2 2
ERG	40,0000	15:35	8	0.00	0.00 %	2	40.0000	40.0000	205	0	0	[+]
ERG	0.00 0.00	36.0000 44.0000	14:57 14:50 14:50 17:00	2 42 1 2	42,0000 40,0000 40,0000 42,0000	1 1 1 0	13 200 1 0	38.6000 38.4000 35.0000 0.0000	42.0000 43.0000 43.8000 45.0000	287 36 300 510	4 1 1 2
EUROCASH	7,3300	17:03	333	0.00	0.00 %	77	PKC	7.3200	180	0	0	[+]
EUR	0.00 0.00	6.6000 8.0600	17:02 17:02 17:00 17:00	150 92 208 292	7,3300 7,3300 7,3300 7,3300	2 1 1 2	555 2 2 110	7.3300 7.3250 7.3200 7.3150	7.3550 7.3650 7.3700 7.3800	100 100 96 2	1 1 1 1
FON	0,2500	16:36	980	0.00	0.00 %	24321	0.2500	0.2600	7836	0	0	[+]
FON	0.00 0.00	0.2250 0.2750	15:05 15:05 13:41 13:41	999 501 3479 3996	0,2500 0,2500 0,2500 0,2500	1 2 1 1	2500 11002 2000 8802	0.2420 0.2400 0.2350 0.2300	0.2630 0.2640 0.2700 0.2720	9141 15330 5000 5700	1 2 1 1
FASING	12,3000	16:39	1	0.00	0.00 %	300	12.1000	12.3000	659	0	0	[+]
FSG	0.00 0.00	11.1000 13.5000	14:46 14:20 14:15 14:15	1020 3000 10000 625	12,0000 12,0000 12,0000 12,0000	3 2 2 2	875 200 1500 551	11.8000 11.6000 11.5000 11.4000	12.5000 12.7000 12.8000 13.0000	1614 340 1548 5100	5 2 2 5
FORTE	23,9000	16:49	1	0.00	0.00 %	10	PKC	PKC	3	0	0	[+]
FTE	0.00 0.00	21.6000 26.2000	15:55 15:28 15:28 15:28	33 1 1 1	23,5000 23,9000 23,9000 23,8000	1 5 2 3	75 323 11 357	23.6000 23.5000 23.4000 23.3000	23.8000 23.9000 24.0000 24.1000	1 110 103 83	1 1 5 1
BNPPL	115,0000	17:03	12	0.00	0.00 %	1	PKC	115.5000	65	0	0	[+]
BNP	0.00 0.00	103.5000 126.5000	17:00 17:00 17:00 17:00	28 95 378 25	115,0000 115,0000 115,0000 115,0000	1 1 3 1	10 65 145 87	115.5000 114.0000 113.5000 113.0000	116.0000 117.0000 117.5000 118.0000	1806 1271 18 87	12 4 1 2
LESS	0,2380	17:00	2	0.00	0.00 %	100	0.2360	0.2400	50	0	0	[+]
LES	0.00 0.00	0.2150 0.2610	15:51 12:50 10:00 09:57	5000 600 3231 100	0,2380 0,2400 0,2450 0,2450	1 1 2 3	50 50 100 1542	0.2350 0.2340 0.2330 0.2320	0.2410 0.2420 0.2430 0.2440	50 50 50 100	1 1 1 2
SYGNITY	91,8000	16:49	4	0.00	0.00 %	44	PKC	93.8000	84	0	0	[+]
SGN	0.00 0.00	82.8000 100.5000	16:47 16:46 16:35 16:35	10 40 17 16	93,4000 93,0000 93,2000 93,2000	1 2 1 1	6 11 1 122	92.6000 91.8000 91.0000 90.4000	94.8000 95.4000 96.0000 96.4000	1 91 10 14	1 1 1 1
COGNOR	5,2800	17:03	14736	0.00	0.00 %	2084	PKC	PKC	5	0	0	[+]
COG	0.00 0.00	4.7520 5.8050	17:03 17:01 17:00 17:00	250 78 2 412	5,2800 5,2800 5,2800 5,2800	1 1 4 1	1200 377 2205 191	5.3300 5.3200 5.3000 5.2900	5.2900 5.3000 5.3100 5.3200	1500 6090 10639 4180	1 4 3 2
DEBICA	82,0000	17:00	5	0.00	0.00 %	19	81.9000	PKC	1	0	0	[+]
DBC	0.00 0.00	73.8000 90.2000	16:26 16:17 16:17 16:12	10 6 18 8	82,0000 81,9000 81,9000 81,9000	1 1 5 1	4 2 193 100	81.8000 81.7000 81.5000 81.4000	82.1000 82.5000 82.6000 82.7000	7 150 34 20	1 3 1 1
DECORA	70,0000	16:33	5	0.00	0.00 %	5	PKC	PKC	350	0	0	[+]
DCR	0.00 0.00	63.0000 77.0000	16:25 16:16 16:16 16:16	1 2 5 10	70,0000 69,0000 69,0000 69,0000	1 1 1 1	20 100 42 85	74.0000 71.0000 70.0000 69.2000	70.0000 70.2000 70.4000 71.0000	65 110 31 44	3 1 1 2
DGA	29,0000	15:52	19	0.00	0.00 %	148	28.2000	29.0000	240	0	0	[+]
DGA	0.00 0.00	26.1000 31.9000	15:52 15:25 14:05 13:25	41 100 54 3	29,0000 29,0000 29,0000 29,0000	1 1 1 1	272 64 20 25	27.8000 26.3000 26.2000 25.1000	29.4000 29.8000 30.0000 30.7000	84 271 552 150	1 2 3 1
GOBARTO	21,7000	15:00	10	0.00	0.00 %	196	21.1000	21.7000	3	0	0	[+]
GOB	0.00 0.00	19.5500 23.8000	15:00 15:00 11:00 11:00	12 83 80 200	22,0000 22,0000 21,3000 21,3000	2 1 1 1	30 2 2 200	21.0000 20.5000 20.1000 20.0000	21.9000 22.5000 23.0000 23.3000	70 100 180 100	1 1 1 1
AMREST	13,9000	17:00	12	0.00	0.00 %	2	PKC	13.9400	1	0	0	[+]
EAT	0.00 0.00	12.5200 15.2800	17:00 17:00 17:00 17:00	596 43 88 317	13,9000 13,9000 13,9000 13,9000	1 2 2 1	980 1390 101 2	13.7400 13.7200 13.6800 13.6600	13.9600 14.0000 14.0200 14.1200	185 1467 120 903	2 5 1 2
ECHO	5,7800	17:03	3739	0.00	0.00 %	1179	PKC	PKC	425	0	0	[+]
ECH	0.00 0.00	5.2200 6.3400	17:00 17:00 16:47 16:46	120 143 1100 300	5,7800 5,7800 5,7600 5,7600	2 1 10 1	3020 174 4892 1172	5.7400 5.7200 5.7000 5.6800	5.6000 5.7800 5.8000 5.8600	34 1694 2850 10	1 2 1 1
ELKOP	2,0000	17:00	287	0.00	0.00 %	410	1.9300	2.0100	393	0	0	[+]
EKP	0.00 0.00	1.8000 2.2000	17:00 17:00 17:00 17:00	5 1208 459 1041	2,0000 2,0000 2,0000 2,0000	1 1 1 2	10 412 600 1300	1.9250 1.9200 1.9050 1.9000	2.0200 2.0300 2.0400 2.0500	391 2007 1272 386	1 2 1 1
TALEX	19,2000	12:16	120	0.00	0.00 %	146	19.2000	19.9000	176	0	0	[+]
TLX	0.00 0.00	17.3000 21.0000	09:02 09:02 09:02 09:02	2 2 2 2	19,2000 19,2000 19,2000 19,2000	2 1 1 1	592 1 30 3	19.1000 18.9000 18.1000 18.0000	20.0000 20.2000 20.4000 20.6000	550 22 66 82	2 1 1 1
RAFAMET	54,0000	17:00	1	0.00	0.00 %	170	52.0000	54.0000	203	0	0	[+]
RAF	0.00 0.00	48.6000 59.0000	16:07 13:27 13:27 13:25	10 23 7 5	53,0000 53,0000 53,0000 53,5000	1 2 1 2	10 95 50 36	51.5000 50.0000 49.6000 49.0000	54.5000 56.0000 57.0000 57.5000	15 220 30 90	1 1 1 1
KPPD	22,6000	10:06	1	0.00	0.00 %	4	PKC	23.0000	330	0	0	[+]
KPD	0.00 0.00	20.4000 24.8000	17:00 14:23 11:09 09:06	5 20 22 3	23,0000 23,0000 22,8000 22,6000	3 1 2 1	143 58 391 4	22.6000 22.2000 22.0000 21.6000	24.0000 26.4000 26.8000 27.2000	25 23 45 1	1 1 1 1
ENERGOINS	2,5600	16:25	10	0.00	0.00 %	3100	2.5300	2.5700	1000	0	0	[+]
ENI	0.00 0.00	2.3100 2.8100	16:21 16:02 15:08 15:08	50 45 16 14	2,5400 2,5600 2,5400 2,5400	2 1 3 1	2890 952 2755 1250	2.5200 2.5100 2.5000 2.4900	2.5800 2.5900 2.6000 2.6200	232 784 570 550	1 1 2 1
IZOLACJA	3,8400	17:00	2	0.00	0.00 %	26	PKC	3.8400	488	0	0	[+]
IZO	0.00 0.00	3.4600 4.2200	09:02 09:02 09:02 09:02	2 2 2 2	3,8400 3,8400 3,8400 3,8400	1 1 1 1	300 5 5 900	3.8100 3.7800 3.7700 3.7600	3.8500 3.8600 3.8800 3.9200	294 675 604 2000	1 1 2 1
PLAZACNTR	2,3950	17:00	25	0.00	0.00 %	1272	2.3500	2.3950	581	0	0	[+]
PLZ	0.00 0.00	2.1600 2.6300	17:00 17:00 16:38 15:33	24 211 69 578	2,3950 2,3950 2,3300 2,3550	1 1 1 1	212 411 630 120	2.3450 2.3100 2.3050 2.2700	2.4400 2.4450 2.4500 2.4750	444 336 100 555	1 1 1 1
OPONEOPL	89,6000	16:48	40	0.00	0.00 %	3	PKC	PKC	30	0	0	[+]
OPN	0.00 0.00	80.8000 98.4000	16:48 16:48 16:48 16:48	13 1 100 701	89,4000 89,0000 89,0000 89,0000	1 1 5 3	47 41 444 60	89.6000 89.0000 88.8000 88.6000	89.6000 89.8000 90.2000 90.4000	17 122 6 5	1 3 1 1
ASSECOBS	84,0000	16:38	18	0.00	0.00 %	5	PKC	PKC	154	0	0	[+]
ABS	0.00 0.00	75.6000 92.4000	14:40 14:26 13:57 13:17	2 20 1 6	84,0000 84,0000 84,0000 84,0000	1 1 2 1	9 10 20 1	84.4000 84.0000 83.0000 82.8000	84.0000 84.6000 85.0000 85.4000	535 95 71 16	1 1 2 1
RAINBOW	126,8000	17:00	66	0.00	0.00 %	469	PKC	PKC	2627	0	0	[+]
RBW	0.00 0.00	114.2000 139.4000	17:00 17:00 17:00 17:00	10 2 2 20	126,8000 126,8000 126,8000 126,8000	1 2 3 1	200 133 16 10	130.4000 128.0000 127.8000 127.5000	101.5000 120.5000 124.8000 126.0000	11 173 52 43	1 1 1 2
KERNEL	21,2000	17:04	144	0.00	0.00 %	5000	PKC	PKC	5000	0	0	[+]
KER	0.00 0.00	19.0800 23.3000	17:04 17:04 17:04 17:04	156 20 1 123	21,2000 21,2000 21,2000 21,2000	1 1 2 1	10 7 15000 100	23.0000 22.8000 22.0000 21.2500	20.0000 21.0000 21.6000 21.6500	30 250 123 500	1 1 1 1
ASBIS	29,7600	17:00	36	0.00	0.00 %	180	PKC	PKC	16	0	0	[+]
ASB	0.00 0.00	26.8000 32.7200	17:00 17:00 17:00 17:00	41 4 4 4	29,7600 29,7600 29,7600 29,7600	1 1 4 1	169 15 606 2	29.9000 29.8000 29.7600 29.6400	28.8600 29.7600 29.8200 29.8800	275 592 5 8	2 2 1 1
MWTRADE	3,3200	09:47	124	0.00	0.00 %	137	3.2200	3.3000	1017	0	0	[+]
MWT	0.00 0.00	3.0000 3.6400	09:41 13:58 11:55 09:12	80 7000 2300 35	3,3200 3,2400 3,2400 3,3200	1 2 1 1	600 504 31 20	3.1400 3.0800 3.0000 2.9000	3.3200 3.3600 3.3800 3.4800	252 1000 1000 760	5 1 1 5
STAPORKOW	4,1800	15:58	1	0.00	0.00 %	26	PKC	4.1800	32	0	0	[+]
ZUK	0.00 0.00	3.7800 4.5800	15:31 14:48 14:47 14:31	50 3 35 1	4,1200 4,1800 4,1800 4,1800	1 3 1 2	967 1304 151 600	4.1400 4.1200 4.0400 4.0200	4.2000 4.3600 4.4000 4.4400	2429 1450 1418 306	1 1 3 1
PGFGROUP	0,4780	16:35	24	0.00	0.00 %	2448	0.4800	0.4900	9987	0	0	[+]
PGV	0.00 0.00	0.4310 0.5240	16:35 16:17 16:17 13:42	100 36 345 5	0,4780 0,4890 0,4880 0,4880	1 1 1 1	1976 120 2700 2284	0.4780 0.4770 0.4740 0.4720	0.4960 0.4970 0.5000 0.5120	1109 700 10500 3000	1 1 2 1
SEKO	8,3800	16:02	56	0.00	0.00 %	210	8.3000	8.3600	210	0	0	[+]
SEK	0.00 0.00	7.5600 9.2000	15:34 15:34 15:24 14:43	22 103 6 2	8,3800 8,3800 8,3800 8,3800	8 7 5 3	1290 966 485 852	8.2800 8.2600 8.2400 8.2200	8.3800 8.4000 8.4200 8.4400	2182 3971 1349 1246	10 15 5 5
KRAKCHEM	0,6900	12:55	1130	0.00	0.00 %	866	0.6620	0.6880	41	0	0	[+]
KCH	0.00 0.00	0.6220 0.7580	12:55 12:18 16:38 15:50	370 700 100 30	0,6900 0,6820 0,6900 0,6900	1 1 2 1	16 17 2020 50	0.6600 0.6560 0.6460 0.6160	0.7100 0.7200 0.7300 0.7400	95 2232 1830 874	1 2 1 1
KOMPUTRON	6,6600	16:37	6	0.00	0.00 %	35	PKC	6.6600	581	0	0	[+]
KOM	0.00 0.00	6.0000 7.3200	15:57 15:26 15:26 15:12	15 263 37 167	6,6600 6,5800 6,6000 6,6600	1 1 1 2	77 30 350 2300	6.5000 6.4000 6.3200 6.2400	6.6800 6.7200 6.7600 6.8400	200 487 2091 500	1 1 3 1
IMMOBILE	3,1400	16:48	125	0.00	0.00 %	3500	3.0900	3.1600	774	0	0	[+]
GKI	0.00 0.00	2.8300 3.4500	16:45 15:56 14:45 14:45	196 1000 30 20	3,1600 3,1400 3,1600 3,1400	2 2 1 2	4526 5282 200 4000	3.0500 3.0300 3.0100 3.0000	3.1900 3.2000 3.2200 3.2400	2412 1182 750 2436	1 2 1 3
MOJ	1,4000	14:17	5200	0.00	0.00 %	3000	1.3300	1.4000	6148	0	0	[+]
MOJ	0.00 0.00	1.2600 1.5400	12:35 09:51 15:18 12:33	219 729 600 600	1,4000 1,4000 1,4000 1,4000	1 1 1 1	1500 6000 249 555	1.3200 1.3000 1.2900 1.2100	1.4100 1.4200 1.4400 1.4500	800 1000 5148 1000	1 1 1 1
PANOVA	15,9000	16:34	7	0.00	0.00 %	6	PKC	15.9000	623	0	0	[+]
NVA	0.00 0.00	14.3500 17.4500	15:31 15:13 15:13 13:17	38 1 311 1	15,8500 15,8500 15,8500 15,9000	1 2 2 1	300 338 230 250	15.8500 15.8000 15.7000 15.6500	16.0000 16.2000 16.2500 16.3000	209 100 100 461	1 1 1 1
EQUNICO	0,9080	13:41	16	0.00	0.00 %	500	0.8540	0.8960	552	0	0	[+]
EQU	0.00 0.00	0.8180 0.9980	10:11 10:06 10:06 10:06	300 137 500 2838	0,9200 0,8500 0,8500 0,8600	1 2 2 1	2000 10187 2060 500	0.8520 0.8500 0.8400 0.8320	0.9000 0.9080 0.9100 0.9180	14597 1800 2000 490	2 1 1 1
SILVANO	5,2000	14:24	5	0.00	0.00 %	505	4.9600	5.2000	322	0	0	[+]
SFG	0.00 0.00	4.6800 5.7200	14:20 14:20 14:19 12:23	2545 1000 450 5	5,0000 5,0000 5,0000 5,0200	1 1 2 2	110 62 274 216	4.9500 4.9000 4.8800 4.8200	5.2200 5.2400 5.2600 5.2800	4000 111 114 111	1 1 1 1
CIGAMES	2,9650	17:00	44	0.00	0.00 %	213	PKC	PKC	15302	0	0	[+]
CIG	0.00 0.00	2.6700 3.2600	17:00 17:00 17:00 17:00	605 301 793 100	2,9650 2,9650 2,9650 2,9650	1 2 1 1	200 122 22 22	2.9700 2.9600 2.9500 2.9400	2.9650 2.9900 3.0000 3.0100	7737 1430 44 22	3 3 2 1
INTROL	6,9800	16:48	1	0.00	0.00 %	43	6.9800	6.9800	1583	0	0	[+]
INL	0.00 0.00	6.3000 7.6600	16:48 15:12 14:40 14:40	99 100 168 32	6,9600 6,9600 6,9600 6,9400	1 1 2 3	100 100 1310 62	6.8800 6.8400 6.8200 6.8000	7.0000 7.1600 7.1800 7.2000	308 1055 74 158	3 1 1 2
SECOGROUP	28,8000	16:26	4	0.00	0.00 %	20	28.8000	29.0000	260	0	0	[+]
SWG	0.00 0.00	26.0000 31.6000	16:26 15:56 15:15 10:35	2 298 74 25	28,8000 28,8000 28,0000 28,0000	1 1 1 2	270 48 1 383	28.0000 26.8000 26.4000 26.2000	29.2000 29.4000 29.6000 30.0000	47 120 50 1000	1 1 1 2
FABRITY	25,7000	15:57	11	0.00	0.00 %	9	25.5000	25.9000	17	0	0	[+]
FAB	0.00 0.00	23.2000 28.2000	15:57 12:11 12:11 11:25	11 57 11 26	25,6000 25,2000 25,2000 25,3000	1 5 1 1	52 248 55 100	25.2000 25.0000 24.9000 24.4000	26.3000 27.0000 27.5000 28.0000	30 9 255 73	1 2 1 1
MARVIPOL	8,3000	16:47	1	0.00	0.00 %	746	8.2600	8.3600	277	0	0	[+]
MVP	0.00 0.00	7.4800 9.1200	15:59 14:19 13:56 13:56	20 900 1000 290	8,2600 8,3000 8,3000 8,3000	1 1 1 1	110 390 900 130	8.2400 8.1800 8.1600 8.1400	8.3800 8.4000 8.4200 8.4400	42 700 250 51	2 1 1 2
PRAGMAINK	3,1600	09:32	6	0.00	0.00 %	2685	3.0400	3.1800	2390	0	0	[+]
PRI	0.00 0.00	2.8600 3.4600	09:32 09:32 09:19 09:07	20 133 5 4	3,1600 3,1400 3,1400 3,1400	3 1 2 1	960 478 107 100	3.0000 2.9600 2.9400 2.9200	3.2000 3.2200 3.2400 3.2600	52 20 40 20	2 1 2 1
SELENAFM	37,8000	12:55	12	0.00	0.00 %	1	37.5000	37.7000	233	0	0	[+]
SEL	0.00 0.00	34.1000 41.5000	12:25 10:42 10:42 10:42	1 75 22 3	37,0000 37,0000 37,0000 37,0000	1 1 1 3	44 14 6 18	37.0000 36.9000 36.8000 36.7000	38.4000 38.5000 39.0000 39.3000	273 102 1 24	1 1 1 1
UNIBEP	12,7500	16:37	40	0.00	0.00 %	5	PKC	12.8000	550	0	0	[+]
UNI	0.00 0.00	11.5000 14.0000	16:37 16:21 15:49 15:30	45 3 113 1	12,7500 12,7500 12,7500 12,7500	1 1 1 6	50 50 100 1227	12.7000 12.6500 12.6000 12.5000	12.8500 12.9500 13.1000 13.2000	50 46 1130 1451	1 1 3 3
COMPREMUM	0,9700	17:01	5000	0.00	0.00 %	4979	0.9900	0.9700	2499	0	0	[+]
CPR	0.00 0.00	0.8740 1.0650	16:39 16:30 16:24 16:23	1500 2000 2500 2000	0,9700 0,9700 0,9700 0,9700	1 1 1 1	2034 8000 5000 7000	0.9740 0.9560 0.9540 0.9520	1.0000 1.0200 1.0250 1.0300	500 1700 3000 10000	1 1 1 1
TRANSPOL	3,9700	10:48	433	0.00	0.00 %	34	3.9300	PKC	31	0	0	[+]
TRN	0.00 0.00	3.5800 4.3600	10:48 09:00 16:44 15:23	167 128 2 1	3,9700 3,9700 3,9700 3,9300	1 1 2 3	1127 5 20 4750	3.9100 3.8500 3.8200 3.8100	3.9700 3.9800 3.9900 4.0000	5781 5 3 448	3 1 1 2
MIRBUD	14,9600	17:00	6	0.00	0.00 %	574	PKC	PKC	535	0	0	[+]
MRB	0.00 0.00	13.4700 16.4500	17:00 17:00 17:00 17:00	4 1 156 75	14,9600 14,9600 14,9600 14,9600	1 1 2 1	3 6 2530 500	14.9600 14.9200 14.8500 14.8400	14.9800 14.9900 15.0000 15.0100	700 250 8029 7	1 1 18 1
ATREM	48,8000	16:46	1	0.00	0.00 %	5	PKC	PKC	3	0	0	[+]
ATR	0.00 0.00	44.0000 53.6000	16:46 16:46 16:44 16:40	1 10 12 7	48,5000 48,5000 48,2000 48,2000	1 2 1 1	48 43 10 29	48.8000 48.0000 47.5000 47.3000	48.8000 49.0000 49.5000 49.7000	50 1 3001 40	1 1 2 1
ENEA	19,9100	17:00	1000	0.00	0.00 %	45	PKC	19.9000	2060	0	0	[+]
ENA	0.00 0.00	17.9200 21.9000	17:00 17:00 17:00 17:00	3 27 33 270	19,9100 19,9100 19,9100 19,9100	1 1 2 5	63 67 63 1616	19.9600 19.9200 19.9100 19.9000	19.9100 20.2800 20.3000 20.4800	30 69 2000 750	1 1 1 1
LARQ	1,8700	16:17	2398	0.00	0.00 %	2602	1.8700	1.9500	3847	0	0	[+]
LRQ	0.00 0.00	1.6850 2.0500	16:12 09:16 09:02 14:27	1613 4055 2 300	1,8700 1,8500 2,0000 1,9500	3 1 1 1	6055 2500 369 900	1.8500 1.8200 1.8100 1.7800	1.9600 2.0000 2.0300 2.0400	990 2953 303 303	1 1 1 1
UNICREDIT	271,0500	15:13	6	0.00	0.00 %	0	0.0000	284.9000	3	0	0	[+]
UCG	0.00 0.00	243.9500 298.1500	11:37 09:27 15:26 15:26	10 6 5 21	270,4500 269,9500 266,0000 266,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	289.9500 290.0000 0.0000 0.0000	10 8 0 0	1 1 0 0
WIELTON	6,2000	17:00	160	0.00	0.00 %	17	PKC	6.1900	831	0	0	[+]
WLT	0.00 0.00	5.5800 6.8200	17:00 17:00 16:49 16:34	1 20 3 2	6,2000 6,2000 6,2000 6,2000	5 2 1 5	347 289 2 472	6.1800 6.1700 6.1600 6.1500	6.2200 6.2500 6.2700 6.2800	128 3800 17 218	1 2 1 1
SKYLINE	1,4100	13:35	2000	0.00	0.00 %	1000	1.3700	1.4400	1000	0	0	[+]
SKL	0.00 0.00	1.2700 1.5500	11:12 12:00 10:24 10:23	1772 128 100 100	1,4000 1,4400 1,4000 1,4400	1 2 1 1	2000 9436 5000 4000	1.3600 1.3500 1.3000 1.2500	1.4500 1.5000 1.5200 1.5300	6824 900 2000 2440	2 1 1 1
TRAKCJA	3,1750	17:04	466	0.00	0.00 %	1530	PKC	3.1900	410	0	0	[+]
TRK	0.00 0.00	2.8600 3.4900	17:00 17:00 17:00 17:00	534 50 2000 1000	3,1750 3,1750 3,1750 3,1750	1 4 2 2	90 1945 280 590	3.1800 3.1750 3.1700 3.1650	3.1950 3.2000 3.2150 3.2200	155 1000 335 1020	1 1 1 2
MBWS	12,0000	14:54	2	0.00	0.00 %	625	12.0000	12.5000	124	0	0	[+]
MBW	0.00 0.00	10.8000 13.2000	09:02 09:02 16:14 09:00	2 2 10 10	12,5000 12,5000 12,0000 12,0000	1 1 0 0	6 163 0 0	10.0000 6.0000 0.0000 0.0000	12.6000 13.2000 14.3000 18.8000	596 20 220 150	1 1 1 1
CYFRPLSAT	11,0800	17:04	411	0.00	0.00 %	3099	PKC	PKC	481	0	0	[+]
CPS	0.00 0.00	9.9720 12.1850	17:04 17:04 17:03 17:02	150 204 500 296	11,0800 11,0800 11,0800 11,0800	1 1 5 7	91 378 577 2224	11.5000 11.1050 11.1000 11.0950	10.9900 11.0000 11.1000 11.1150	1000 865 5063 2	1 1 3 1
IFIRMA	29,1000	17:00	28	0.00	0.00 %	9	29.1000	PKC	3	0	0	[+]
IFI	0.00 0.00	26.2000 32.0000	17:00 16:42 16:40 16:40	7 1 42 30	29,1000 29,1000 29,1000 29,1000	1 1 1 4	3 32 85 55	29.0000 28.7000 28.6000 28.0000	29.4500 29.5000 29.5500 29.6000	70 66 141 20	1 5 2 1
GRUPAAZOTY	18,8200	17:00	506	0.00	0.00 %	294	PKC	PKC	26	0	0	[+]
ATT	0.00 0.00	16.9400 20.7000	17:00 17:00 17:00 17:00	100 9 9 5	18,8200 18,8200 18,8200 18,8200	4 1 1 1	1273 26 50 60	18.8200 18.7800 18.7500 18.7400	18.8000 18.8200 18.8300 18.8500	1000 506 300 506	1 1 1 1
VINDEXUS	11,6500	15:50	45	0.00	0.00 %	5	11.6500	11.8000	4719	0	0	[+]
VIN	0.00 0.00	10.5000 12.8000	15:50 12:13 12:13 10:28	5 202 87 100	11,7000 11,6500 11,6500 11,6500	3 3 7 1	444 884 1642 88	11.6000 11.5500 11.5000 11.4500	11.8500 11.9000 11.9500 12.0000	678 14856 775 21570	3 4 6 7
ORANGEPL	9,3820	17:00	992	0.00	0.00 %	506	PKC	PKC	4690	0	0	[+]
OPL	0.00 0.00	8.4440 10.3200	17:00 17:00 17:00 17:00	200 10 2142 648	9,3820 9,3820 9,3820 9,3820	1 6 1 1	600 975 32 54	9.4360 9.3820 9.3800 9.3460	9.3000 9.3840 9.3900 9.3940	460 10 310 10	1 1 2 1
ACTION	30,0000	17:00	20	0.00	0.00 %	115	PKC	PKC	10	0	0	[+]
ACT	0.00 0.00	27.0000 33.0000	17:00 16:45 16:40 16:39	1 1 1 31	30,0000 30,0000 30,0000 30,0000	1 1 2 2	1 1 20 2	30.0000 29.9500 29.9000 29.8500	29.9500 30.3000 30.3500 30.4000	3 20 439 216	1 1 4 4
DOMDEV	275,0000	17:00	8	0.00	0.00 %	57	PKC	PKC	19	0	0	[+]
DOM	0.00 0.00	247.5000 302.5000	17:00 17:00 16:48 16:48	2 2 10 21	275,0000 275,0000 274,0000 274,0000	1 1 1 2	9 10 25 7	280.5000 274.0000 273.5000 273.0000	264.0000 274.5000 275.0000 275.5000	15 6 1 75	1 1 1 1
EUROTEL	27,0000	16:38	90	0.00	0.00 %	100	27.5000	PKC	18	0	0	[+]
ETL	0.00 0.00	24.3000 29.7000	16:33 16:32 16:32 16:32	110 48 50 3	27,0000 27,0000 27,0000 27,0000	1 2 1 4	40 202 185 1458	27.0000 26.8000 26.7000 26.6000	26.8000 27.4000 27.5000 27.6000	41 1 100 200	1 1 1 1
GRENEVIA	3,1500	17:00	362	0.00	0.00 %	1016	3.1200	3.1300	360	0	0	[+]
GEA	0.00 0.00	2.8350 3.4650	17:00 17:00 16:49 16:28	110 28 15 3072	3,1500 3,1500 3,1250 3,1500	1 2 3 1	1865 1590 4100 1100	3.1150 3.1100 3.1000 3.0900	3.1500 3.1600 3.1700 3.1750	500 606 6 500	1 2 1 1
INTERSPPL	0,5000	15:47	55	0.00	0.00 %	70	0.4930	0.5000	1184	0	0	[+]
IPO	0.00 0.00	0.4500 0.5500	15:12 15:12 15:12 14:16	17811 2200 23 16	0,5000 0,5020 0,5020 0,5140	1 1 4 1	46 300 244 30	0.4900 0.4800 0.4730 0.4720	0.5140 0.5160 0.5180 0.5200	2107 1258 9077 7665	1 1 2 2
INC SA	1,5850	15:02	200	0.00	0.00 %	30	1.5400	PKC	30	0	0	[+]
INC	0.00 0.00	1.4300 1.7400	15:01 14:47 14:30 14:30	4000 5300 3489 411	1,5850 1,5650 1,5650 1,5650	1 2 1 2	700 6561 5500 357	1.5100 1.5050 1.4650 1.4500	1.5900 1.5950 1.6100 1.6200	1239 5400 2134 5672	2 1 1 4
LSISOFT	27,8000	10:03	46	0.00	0.00 %	1154	27.6000	28.0000	200	0	0	[+]
LSI	0.00 0.00	25.2000 30.4000	09:00 15:46 15:20 10:31	100 50 100 6	27,6000 27,8000 27,8000 27,6000	2 1 1 1	580 30 30 50	27.0000 26.6000 26.4000 26.2000	28.4000 28.6000 28.8000 29.0000	148 540 1190 451	1 2 3 1
ABPL	95,4000	17:00	30	0.00	0.00 %	8	PKC	PKC	11	0	0	[+]
ABE	0.00 0.00	85.9000 104.8000	16:49 16:47 16:47 16:47	58 6 58 2	95,2000 95,2000 95,2000 95,4000	1 1 1 2	13 2 1 40	95.7000 94.8000 94.5000 94.3000	95.3000 95.7000 95.8000 95.9000	1 20 1 8	1 1 1 1
CEZ	223,4000	14:43	1	0.00	0.00 %	15	225.0000	225.6000	1	0	0	[+]
CEZ	0.00 0.00	201.2000 245.6000	14:20 10:00 09:18 09:07	1 58 10 9	223,4000 222,6000 222,8000 222,8000	1 1 1 1	7 40 1 1	218.6000 215.0000 214.2000 213.0000	225.8000 227.4000 228.0000 228.6000	13 43 15 10	1 1 1 1
VRGSA	4,8200	17:00	100	0.00	0.00 %	290	4.7200	4.8200	3600	0	0	[+]
VRG	0.00 0.00	4.3400 5.3000	17:00 17:00 17:00 16:49	132 6 500 118	4,8200 4,8200 4,8200 4,8300	2 1 1 1	573 600 680 900	4.7100 4.7000 4.6900 4.6800	4.8300 4.8500 4.8600 4.8800	2576 565 300 25	1 2 1 1
WAWEL	700,0000	13:43	1	0.00	0.00 %	6	700.0000	PKC	11	0	0	[+]
WWL	0.00 0.00	630.0000 770.0000	13:26 13:22 12:18 11:38	1 7 26 4	700,0000 700,0000 702,0000 702,0000	1 3 2 3	5 9 17 8	696.0000 694.0000 692.0000 690.0000	706.0000 708.0000 710.0000 712.0000	16 3 19 22	1 2 1 1
MANGATA	63,0000	14:27	31	0.00	0.00 %	24	63.0000	63.8000	21	0	0	[+]
MGT	0.00 0.00	56.8000 69.2000	14:27 14:27 11:11 11:11	50 19 9 1	63,4000 63,4000 63,6000 63,6000	2 3 1 1	176 42 1 25	62.8000 62.6000 62.4000 62.2000	64.8000 65.0000 66.8000 67.0000	21 19 55 1	1 1 2 1
ASSECOPOL	190,6000	17:01	35	0.00	0.00 %	132	PKC	PKC	104	0	0	[+]
ACP	0.00 0.00	171.6000 209.6000	17:00 17:00 17:00 17:00	55 98 59 204	190,6000 190,6000 190,6000 190,6000	1 1 7 3	20 15 662 4	191.0000 190.8000 190.6000 190.2000	179.2000 190.6000 191.0000 191.5000	85 8 10 500	1 1 1 1
TORPOL	58,8000	17:00	1	0.00	0.00 %	26	PKC	PKC	904	0	0	[+]
TOR	0.00 0.00	53.0000 64.6000	17:00 17:00 17:00 17:00	13 13 5 32	58,8000 58,8000 58,8000 58,8000	2 1 1 2	190 90 6 186	58.8000 58.7000 58.6000 58.2000	53.0000 59.0000 59.1000 59.2000	29 25 2 272	1 1 1 2
ALTA	1,6600	15:46	500	0.00	0.00 %	500	1.6300	1.6250	880	0	0	[+]
AAT	0.00 0.00	1.4950 1.8250	14:04 14:04 09:00 12:49	4145 855 60 1	1,6400 1,6350 1,6350 1,6350	1 1 1 1	500 2000 4688 400	1.6250 1.6150 1.6000 1.5900	1.6550 1.6600 1.6800 1.6900	100 1658 1150 1500	1 1 1 1
PULAWY	47,4000	17:00	5	0.00	0.00 %	25	47.4000	47.5000	738	0	0	[+]
ZAP	0.00 0.00	42.7000 52.0000	16:23 15:50 15:46 15:33	1 1400 1400 260	46,2000 46,4000 46,2000 47,5000	1 1 1 1	28 119 611 450	46.7000 46.4000 46.3000 46.1000	47.6000 47.7000 47.8000 47.9000	30 20 163 68	1 1 3 1
WIKANA	7,6000	16:13	1	0.00	0.00 %	50	PKC	7.6000	3012	0	0	[+]
WIK	0.00 0.00	6.8500 8.3500	16:12 09:59 09:58 09:58	15 1 210 40	7,3500 7,6000 7,2000 7,3000	1 1 1 2	106 1050 330 383	7.3500 7.3000 7.2000 7.1000	7.6500 7.8000 7.9000 8.0000	990 80 901 994	1 1 1 3
ELEKTROTI	43,2500	17:00	11	0.00	0.00 %	355	PKC	PKC	226	0	0	[+]
ELT	0.00 0.00	38.9500 47.5500	17:00 17:00 17:00 17:00	32 8 1 4	43,2500 43,2500 43,2500 43,2500	2 1 1 1	26 52 70 6	45.0000 44.0000 43.9000 43.4500	42.5000 43.2000 43.4000 43.4500	1315 12 20 12	1 1 1 1
ASTARTA	46,9000	17:00	12	0.00	0.00 %	12	PKC	PKC	1	0	0	[+]
AST	0.00 0.00	42.2500 51.5000	17:00 17:00 17:00 16:49	1 9 1 157	46,9000 46,9000 46,9000 46,9500	1 1 1 1	70 2 75 50	46.9000 46.8000 46.5000 46.2000	46.7500 46.8000 46.8500 46.9000	100 200 555 32	1 1 1 1
HELIO	28,1000	16:29	75	0.00	0.00 %	50	28.0000	PKC	25	0	0	[+]
HEL	0.00 0.00	25.3000 30.9000	16:22 11:06 09:01 15:49	100 1 2 100	28,1000 27,2000 28,3000 28,0000	1 3 1 9	46 1714 7 1118	27.3000 27.2000 27.1000 27.0000	28.1000 28.3000 28.4000 28.5000	75 308 1533 590	1 3 3 1
DEVELIA	7,8200	17:00	277	0.00	0.00 %	168	PKC	PKC	10	0	0	[+]
DVL	0.00 0.00	7.0400 8.6000	17:00 17:00 17:00 17:00	423 406 171 49	7,8200 7,8200 7,8200 7,8200	1 2 2 2	769 40 600 2510	7.8400 7.8200 7.8100 7.8000	7.8100 7.8200 7.8500 7.8600	987 1250 10 260	1 1 1 1
MAKARONPL	21,4500	17:00	130	0.00	0.00 %	64	PKC	PKC	18	0	0	[+]
MAK	0.00 0.00	19.3200 23.5500	17:00 16:22 16:22 16:22	20 2 1 14	21,4500 21,6500 21,6500 21,6000	2 1 1 6	132 10 20 629	21.4500 21.3000 21.2500 21.2000	21.6000 21.6500 21.7000 21.7500	24 17 25 30	1 1 1 2
MERCOR	22,0000	16:36	23	0.00	0.00 %	112	21.8000	PKC	142	0	0	[+]
MCR	0.00 0.00	19.8000 24.2000	16:36 16:34 15:59 14:23	2 1 17 187	21,9000 21,9000 21,8000 21,7000	2 1 2 1	131 111 539 5	21.7000 21.6000 21.5000 21.4000	22.0000 22.1000 22.2000 22.3000	133 2 170 484	3 1 1 4
MONNARI	5,0600	15:20	200	0.00	0.00 %	25	5.2000	5.0800	1008	0	0	[+]
MON	0.00 0.00	4.5600 5.5600	14:10 14:07 13:58 13:56	300 746 21 600	5,0600 5,0600 5,0600 5,0600	1 2 3 4	394 251 2377 1422	5.0600 5.0400 5.0200 5.0000	5.1000 5.1200 5.1400 5.1800	300 233 1400 2	1 1 2 1
NTTSYSTEM	9,2200	17:00	75	0.00	0.00 %	10	PKC	9.1800	168	0	0	[+]
NTT	0.00 0.00	8.3000 10.1000	17:00 17:00 16:32 16:32	10 227 153 5	9,2200 9,2200 9,2000 9,2000	1 1 1 2	500 33 500 283	9.2200 9.2000 9.1400 9.1200	9.2600 9.3400 9.3600 9.4000	2000 700 1072 300	1 1 1 1
ORCOGROUP	4,5000	15:46	230	0.00	0.00 %	1	4.1600	4.5000	4270	0	0	[+]
OPG	0.00 0.00	4.0600 4.9400	15:46 12:14 09:57 09:13	70 50 1 1	4,5000 4,1600 4,1200 4,1000	1 1 1 1	827 51 44 5000	4.0800 4.0600 4.0400 4.0000	4.6000 4.6600 4.6800 4.7000	24000 419 1800 1730	1 1 1 2
ERBUD	27,9000	16:47	1	0.00	0.00 %	40	28.5000	PKC	2	0	0	[+]
ERB	0.00 0.00	25.1500 30.6500	16:47 16:35 16:17 16:10	1 200 5 15	27,9000 28,0000 28,0000 27,9000	1 2 2 4	150 392 116 282	28.0000 27.9000 27.8000 27.7000	27.9000 28.4000 28.5000 28.5500	40 100 11 102	1 1 2 2
MIRACULUM	0,7440	17:00	10	0.00	0.00 %	20962	0.7160	0.7440	964	0	0	[+]
MIR	0.00 0.00	0.6700 0.8180	15:10 14:22 13:45 09:46	200 1096 2904 16	0,7160 0,7180 0,7180 0,7180	1 2 1 1	9250 19165 9890 9978	0.7140 0.7120 0.7100 0.7080	0.7460 0.7500 0.7580 0.7600	1413 10000 1000 9100	1 2 1 4
POINTGROUP	1,8250	09:05	20	0.00	0.00 %	1948	1.7500	1.8250	344	0	0	[+]
PGM	0.00 0.00	1.6450 2.0000	09:05 09:05 09:05 09:00	20 20 20 7	1,8250 1,8250 1,8250 1,7500	1 1 1 2	4600 4336 800 2000	1.7400 1.7300 1.7100 1.7000	1.8300 1.8400 1.8550 1.9000	4193 4233 468 1000	1 1 1 1
SFINKS	0,4050	17:00	2426	0.00	0.00 %	20000	0.4130	0.4090	6000	0	0	[+]
SFS	0.00 0.00	0.3650 0.4450	17:00 17:00 16:38 16:09	891 234 5 500	0,4050 0,4050 0,4100 0,4000	2 1 1 1	542 128 200 4200	0.3910 0.3900 0.3890 0.3860	0.4100 0.4110 0.4130 0.4200	11447 3100 14268 8747	2 1 1 4
ULMA	58,0000	09:01	1	0.00	0.00 %	168	55.0000	57.5000	145	0	0	[+]
ULM	0.00 0.00	52.5000 63.5000	11:45 09:51 09:50 09:50	4 19 1 10	57,5000 55,0000 55,5000 56,0000	1 2 1 2	4 178 15 46	53.0000 52.0000 51.5000 51.0000	58.0000 58.5000 59.0000 59.5000	99 149 65 56	2 2 1 3
YARRL	7,2800	16:40	55	0.00	0.00 %	60	7.3000	7.2800	18	0	0	[+]
YRL	0.00 0.00	6.5600 8.0000	16:26 16:26 16:26 16:26	2 628 2 2	7,2000 7,2000 7,2200 7,2400	1 1 1 1	20 27 55 7	7.2400 7.2200 7.2000 7.1800	7.3400 7.4000 7.4400 7.4600	34 265 55 335	1 4 1 5
WARIMPEX	2,4000	16:38	40	0.00	0.00 %	1120	2.3700	PKC	10	0	0	[+]
WXF	0.00 0.00	2.1600 2.6400	16:38 15:52 15:14 14:54	200 1000 2040 44	2,4000 2,4100 2,4100 2,3600	3 5 1 1	2567 1442 956 2000	2.3600 2.3500 2.3300 2.3200	2.4000 2.4600 2.4700 2.4800	200 4030 300 100	1 1 1 1
WASKO	1,7250	10:24	7	0.00	0.00 %	2010	1.7000	1.7250	3025	0	0	[+]
WAS	0.00 0.00	1.5550 1.8950	09:06 09:00 09:00 09:00	20 450 320 170	1,7250 1,7200 1,7200 1,7200	2 1 2 2	550 500 2500 2500	1.6950 1.6850 1.6800 1.6750	1.7300 1.7350 1.7400 1.7450	1846 970 5555 5400	3 2 4 3
HERCULES	1,2800	11:58	50	0.00	0.00 %	2180	1.2500	1.2900	1167	0	0	[+]
HRS	0.00 0.00	1.1550 1.4050	11:30 10:58 10:56 10:15	20 2024 2024 60	1,2500 1,2750 1,2500 1,2800	1 2 1 1	1714 1785 20 450	1.2450 1.2400 1.2350 1.2250	1.3000 1.3100 1.3200 1.3250	990 1000 10793 1000	1 1 5 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	3	PKC	PKC	4170	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 1 1	5 268 200000 1	5.0500 4.8000 0.0310 0.0300	1.0000 4.8000 5.0000 5.0500	445 211 709 572	1 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	111677.8	+1.14%	11-26
WIG20	2997.6	-0.20%	9:07
WIG20 Fut	3008.0	-0.07%	8:52
WIG20USD	823.0	+1.36%	11-26
mWIG40	7994.4	+0.94%	11-26
sWIG80	29131.5	+0.86%	11-26

Notowania Świat
Dow	47427.1	+0.67%	11-26
SP500 Fut	6830.0	+0.03%	8:57
Nikkei	50167.1	+1.23%	7:45
DAX	23726.2	+1.11%	11-26
Ropa WTI	58.6	0.00%	9:07
Złoto	4162.8	-0.02%	9:07

Notowania Waluty
EUR/PLN	4.23247	-0.01%	9:07
CHF/PLN	4.53522	-0.09%	9:07
USD/PLN	3.65119	+0.02%	9:07
EUR/USD	1.15924	-0.03%	9:07
GBP/USD	1.32341	-0.04%	9:07
USD/JPY	156.165	-0.16%	9:07

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
DIAG	173.00	0.00%
ZABKA	23.16	0.00%
TENDERHUT	6.42	0.00%
POLTREG	25.20	0.00%
CASPAR	4.00	0.00%
Więcej ...
IFCAPITAL	0.25	-95.25%
NOVAVISGR	1.17	0.00%
06MAGNA	3.00	0.00%
IMPERA	1.40	0.00%
MDIENERGIA	0.94	0.00%
Więcej ...
Rośnie:		1 Spółek
Bez zmian:		351 Spółek
Spada:		1 Spółek
Obrót:		0 PLN.

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