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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
POLTREG	19,9000	17:00	119	18.95	10.56 %	346	19.5500	19.9000	9683	53	1 032	[+]
PTG	18.55 20.00	17.1000 20.8000	17:00 17:00 17:00 17:00	1548 450 804 96	19,9000 19,9000 19,9000 19,9000	2 1 2 2	101 220 1063 613	19.5000 19.4500 19.1000 19.0500	20.6000 20.8000 21.0000 21.4000	2 1042 100 47	1 2 1 1
CELTIC	1,4000	16:31	10	1.30	8.11 %	87	1.3900	1.4000	5390	23	31	[+]
CPD	1.30 1.43	1.1700 1.4300	16:07 16:04 16:04 16:04	8 5 3498 2	1,4200 1,4200 1,3900 1,4000	1 1 1 1	2 2 30 2	1.3650 1.3550 1.3500 1.3100	1.4200 1.4250 1.4300 1.4350	61 2 1000 4	1 1 1 2
UNIBEP	14,3400	17:02	150	13.28	7.82 %	1305	14.3400	14.6000	450	62	858	[+]
UNI	12.68 14.66	13.1400 16.0600	17:00 17:00 17:00 17:00	398 40 100 20	14,3400 14,3400 14,3400 14,3400	1 1 1 1	106 2000 3 40	14.3200 14.3000 14.2800 14.2200	14.6400 14.6600 14.7000 14.7200	3 94 681 3	1 1 2 1
CLOUD	68,6000	16:48	33	64.80	7.52 %	5	68.4000	68.6000	30	5	338	[+]
CLD	64.80 74.00	64.2000 78.2000	16:48 16:47 16:35 16:28	28 4 1 3	69,0000 68,6000 68,4000 68,6000	1 2 1 1	29 114 66 200	68.2000 68.0000 67.8000 67.6000	68.8000 69.0000 69.6000 69.8000	67 205 80 58	1 1 1 1
ELKOP	1,7400	16:22	1	1.69	5.45 %	950	1.6550	1.7100	1000	3	6	[+]
EKP	1.65 1.74	1.5250 1.8550	16:22 16:22 16:22 15:58	2 2 2 349	1,7350 1,7250 1,7200 1,6550	2 1 1 1	420 800 102 489	1.6500 1.6300 1.6200 1.6150	1.7250 1.7400 1.7450 1.7500	1000 1600 2 16003	1 2 1 3
APATOR	25,5000	17:00	15	25.10	5.15 %	518	25.5000	25.7500	86	51	1 314	[+]
APT	24.85 26.15	22.6000 27.6000	17:00 16:49 16:43 16:43	1 77 6 19	25,5000 25,5000 25,5000 25,5000	2 1 2 3	2400 58 249 634	25.4000 25.2500 25.1500 25.1000	25.8000 25.9000 25.9500 26.0000	402 392 112 2303	1 1 2 8
SFINKS	0,4780	17:04	6339	0.45	5.05 %	661	0.4780	0.4800	42830	220	103	[+]
SFS	0.45 0.48	0.4060 0.4960	17:03 17:00 16:48 16:28	5561 1000 2500 1000	0,4780 0,4780 0,4700 0,4800	1 1 1 1	3000 1000 2000 6000	0.4750 0.4720 0.4710 0.4700	0.4820 0.4850 0.4870 0.4900	1100 1000 5200 13273	1 1 1 3
MIRBUD	10,4200	17:01	115	9.95	4.72 %	13	10.3400	10.4200	221	223	2 299	[+]
MRB	9.85 10.84	8.9550 10.9400	17:00 17:00 17:00 17:00	214 119 281 219	10,4200 10,4200 10,4200 10,4200	1 1 2 1	250 1 141 1391	10.3200 10.3100 10.3000 10.2800	10.4400 10.4800 10.4900 10.5000	123 1509 100 275	1 4 1 2
MERCOR	14,8000	17:00	16	14.40	4.23 %	39	14.6000	14.8000	242	2	25	[+]
MCR	14.40 14.90	13.0000 15.8000	17:00 16:43 16:41 16:41	34 2 11 1	14,8000 14,7500 14,6000 14,6000	2 4 3 4	107 103 113 1058	14.5500 14.5000 14.4500 14.4000	15.0000 15.1500 15.4000 15.4500	1 75 188 139	1 1 2 1
IMCOMPANY	41,5500	17:00	4	39.95	4.14 %	96	41.5500	41.6000	14	2	97	[+]
IMC	38.65 41.60	36.0000 43.9000	17:00 16:42 16:40 16:40	1 9 268 32	41,5500 41,6000 41,0000 41,0000	1 1 2 1	1 1 33 226	41.3500 41.1000 41.0000 40.0000	42.0000 43.0000 43.0500 43.6500	50 54 17 72	1 2 1 2
COGNOR	5,8500	17:03	169	5.66	4.09 %	100	5.8400	5.8500	19037	2 757	16 383	[+]
COG	5.55 6.20	5.0950 6.2250	17:03 17:02 17:00 17:00	333 100 781 1029	5,8500 5,8500 5,8500 5,8500	1 1 2 2	200 600 1100 285	5.8350 5.8150 5.8100 5.8050	5.8800 5.9000 5.9200 5.9500	1100 500 2419 716	2 1 4 2
DRAGOENT	19,2000	15:35	47	18.40	4.07 %	5	18.6000	19.2000	9	2	35	[+]
DGE	18.15 19.30	16.6000 20.2000	15:35 15:35 15:35 15:35	4 4 1 4	19,0500 19,0500 18,9500 18,9500	1 1 1 1	4 4 50 50	18.4000 18.2500 18.2000 18.1500	19.2500 19.3000 19.3500 19.4000	4 2 40 36	1 1 1 2
SELVITA	33,5000	17:00	14	33.00	4.04 %	22	33.5000	33.5500	31	17	560	[+]
SLV	33.00 33.70	29.7000 36.3000	16:41 16:41 16:41 16:41	21 1 30 36	33,5000 33,5000 33,5000 33,5000	1 1 2 5	5 100 55 1599	33.4500 33.4000 33.1000 33.0000	33.6000 33.7000 33.7500 33.8000	133 591 100 497	2 1 1 4
WIELTON	5,7900	17:02	290	5.56	3.95 %	2222	5.7800	5.7900	896	129	734	[+]
WLT	5.48 5.82	5.0100 6.1100	17:02 17:00 17:00 17:00	257 981 320 442	5,7900 5,7900 5,7900 5,7900	3 2 2 1	13 8 6 1	5.7700 5.7600 5.7500 5.7400	5.8000 5.8100 5.8200 5.8300	2350 7 1505 402	3 1 2 6
JRHOLDING	4,7800	17:00	3	4.48	3.91 %	25	4.7400	4.7800	1008	19	86	[+]
JRH	4.48 4.79	4.0400 4.9200	17:00 16:30 16:19 16:19	25 50 971 50	4,7800 4,5500 4,5400 4,6000	2 2 2 4	200 720 1016 1316	4.5500 4.5300 4.5200 4.5000	4.7900 4.8000 4.8100 4.8200	2116 591 800 713	4 1 1 1
SPYROSOFT	410,0000	15:54	21	390.00	3.80 %	50	405.0000	408.0000	3	1	250	[+]
SPR	390.00 410.00	351.0000 429.0000	15:54 15:54 15:54 15:38	25 3 1 3	409,0000 409,0000 408,0000 404,0000	2 2 5 2	28 6 78 30	404.0000 403.0000 400.0000 395.0000	409.0000 410.0000 411.0000 413.0000	10 1091 1 1	1 5 1 1
LIBET	1,3700	16:49	10	1.32	3.79 %	8949	1.3200	1.3700	789	5	7	[+]
LBT	1.32 1.37	1.1900 1.4500	14:44 14:42 09:00 09:00	2 4 3970 1000	1,3200 1,3700 1,3200 1,3200	1 3 1 1	1 3742 8500 200	1.3100 1.3050 1.2850 1.2800	1.3750 1.3850 1.4000 1.4050	1532 8000 202 712	1 1 2 1
11B	153,6000	17:00	13	149.60	3.78 %	75	153.5000	153.6000	45	16	2 430	[+]
11B	149.10 158.90	134.7000 164.5000	17:00 17:00 17:00 17:00	6 4 13 9	153,6000 153,6000 153,6000 153,6000	1 1 1 2	19 20 25 18	153.1000 153.0000 152.6000 152.5000	154.0000 154.4000 154.5000 154.7000	17 27 30 30	1 1 1 1
GAMEOPS	14,0000	16:38	39	13.60	3.70 %	189	14.0000	14.3000	82	7	96	[+]
GOP	13.50 14.40	12.2500 14.9500	16:38 16:38 16:38 16:37	64 29 35 64	14,0000 14,0000 14,0000 14,0000	1 1 2 1	200 200 337 45	13.9500 13.9000 13.8500 13.7000	14.3500 14.4000 14.4500 14.5000	168 900 40 551	1 2 2 5
FON	1,7300	16:15	925	1.67	3.59 %	1438	1.6550	1.7350	4999	2	4	[+]
FON	1.67 1.74	1.5050 1.8350	14:55 14:55 13:30 13:30	40 70 913 87	1,7350 1,7350 1,7350 1,6700	2 2 2 3	4440 1410 900 2455	1.6500 1.6100 1.6050 1.6000	1.7400 1.7500 1.7650 1.7800	1884 18 940 2412	3 1 1 2
NOVITA	102,5000	16:23	1	99.00	3.54 %	25	102.5000	104.0000	5	0	43	[+]
NVT	98.00 104.00	89.2000 108.5000	16:23 16:23 16:23 16:23	6 30 13 10	102,5000 103,0000 103,5000 103,5000	1 1 1 1	15 5 10 15	102.0000 101.5000 101.0000 100.5000	105.0000 105.5000 106.0000 106.5000	10 4 4 5	3 1 1 1
WITTCHEN	15,8300	17:00	19	15.30	3.46 %	1	15.5100	15.8300	152	17	258	[+]
WTN	15.30 15.83	13.7700 16.8300	17:00 17:00 17:00 17:00	1 1 1 1	15,8300 15,8300 15,8300 15,8300	4 1 1 1	697 1 1 1	15.5000 15.4800 15.4700 15.4600	15.8400 15.8500 15.8600 15.8700	652 1 501 1	3 1 2 1
INPRO	7,5500	16:40	33	7.35	3.42 %	427	7.3500	7.6500	490	2	11	[+]
INP	7.30 7.55	6.6500 8.0500	16:33 14:06 12:53 12:31	157 26 18 34	7,3500 7,4500 7,4500 7,3000	2 4 3 4	539 1106 771 755	7.3000 7.2500 7.2000 7.1500	7.7000 7.7500 7.8000 8.0000	300 200 739 312	1 1 2 1
COMPREMUM	1,1750	17:00	22	1.14	3.07 %	247	1.1400	1.1750	3700	50	59	[+]
CPR	1.13 1.20	1.0300 1.2500	17:00 16:36 16:34 16:32	1 753 54 58	1,1750 1,1450 1,1900 1,1900	1 2 1 2	2000 17650 3000 1000	1.1350 1.1300 1.1250 1.1200	1.1800 1.1850 1.1900 1.1950	4200 5000 4396 4316	2 1 2 2
OTLOG	13,2000	16:07	66	12.82	2.96 %	45	13.0000	13.2000	234	2	27	[+]
OTS	12.82 13.28	11.5400 14.1000	15:25 15:18 15:00 14:51	15 59 47 2	13,2000 13,2000 13,2000 13,2000	2 1 1 4	84 249 395 40	12.9000 12.8800 12.8600 12.8400	13.3000 13.3200 13.3400 13.3600	703 500 2 94	1 1 1 2
ASSECOPOL	190,8000	17:00	154	187.10	2.91 %	310	190.8000	190.8500	102	202	38 702	[+]
ACP	185.90 193.70	168.4000 205.8000	17:00 17:00 17:00 17:00	144 128 112 593	190,8000 190,8000 190,8000 190,8000	1 1 1 1	1 40 167 69	190.2000 190.0000 189.5000 189.4500	190.9000 190.9500 191.0000 191.0500	780 227 145 1940	2 2 3 3
CORMAY	0,5780	17:00	146	0.56	2.85 %	2000	0.5620	0.5780	3772	53	30	[+]
CRM	0.56 0.58	0.5060 0.6180	17:00 16:45 16:41 16:40	20 7 37 2309	0,5780 0,5780 0,5780 0,5600	2 1 1 1	2691 483 20 2110	0.5600 0.5580 0.5540 0.5520	0.5800 0.5840 0.5860 0.5880	17040 2500 30 3429	5 1 1 1
ELEKTROTI	61,1000	17:00	5	60.10	2.69 %	10	61.0000	61.1000	425	36	2 194	[+]
ELT	60.10 61.80	54.1000 66.1000	17:00 17:00 16:49 16:48	25 33 20 25	61,1000 61,1000 61,1000 61,1000	1 1 2 1	4 10 25 50	60.7500 60.6500 60.6000 60.5000	61.2500 61.3000 61.4000 61.4500	49 200 2000 100	1 1 1 1
DGA	26,9000	15:59	2	26.20	2.67 %	102	25.4000	26.9000	64	0	3	[+]
DGA	25.60 26.90	23.6000 28.8000	15:59 15:59 15:59 14:37	17 102 1 1	26,2000 25,6000 25,6000 26,0000	1 1 1 1	298 120 14 55	25.2000 24.0000 23.8000 23.6000	27.0000 28.0000 28.5000 28.8000	313 200 600 74	2 1 1 1
QNATECHNO	46,9000	17:00	2	49.00	2.63 %	20	46.0000	46.9000	88	1	30	[+]
QNA	45.70 49.00	44.1000 53.8000	16:12 16:12 16:06 16:02	1 5 25 16	46,0000 46,0000 46,0000 46,0000	1 1 3 1	80 527 214 2	45.9000 45.8000 45.7000 45.6000	47.0000 47.4000 47.5000 47.6000	188 189 55 726	2 1 1 2
MENNICA	44,1000	16:49	57	42.80	2.56 %	23	43.7000	44.3000	68	2	98	[+]
MNC	42.80 44.10	38.6000 47.0000	16:49 16:36 16:36 16:22	61 55 77 23	44,1000 43,7000 43,6000 43,8000	1 2 1 1	10 201 30 3	43.4000 43.2000 43.0000 42.9000	44.4000 44.6000 44.9000 45.0000	37 30 55 140	1 1 2 2
VIGOSYS	584,0000	17:00	1	588.00	2.46 %	13	570.0000	584.0000	24	1	487	[+]
VGO	558.00 598.00	530.0000 646.0000	16:46 16:46 16:46 16:43	2 8 1 1	570,0000 570,0000 564,0000 570,0000	1 1 3 2	13 4 19 29	566.0000 564.0000 560.0000 558.0000	586.0000 588.0000 590.0000 592.0000	7 3 78 39	3 1 4 2
QUERCUS	11,9800	17:00	5533	11.62	2.39 %	2	11.6800	12.0000	2687	18	218	[+]
QRS	11.62 11.98	10.4600 12.7800	17:00 17:00 17:00 17:00	230 452 354 101	11,9800 11,9800 11,9800 11,9800	1 3 2 1	38 654 1814 1000	11.6600 11.6200 11.6000 11.5000	12.2800 12.3000 12.3400 12.4000	405 200 69 1424	2 1 1 3
PASSUS	119,8000	17:00	14	119.40	2.39 %	9	118.2000	119.8000	41	5	582	[+]
PAS	118.40 122.20	107.6000 131.2000	16:49 16:49 16:49 16:46	10 10 1 1	118,4000 118,4000 119,8000 118,6000	2 1 4 6	40 2 44 90	118.0000 117.8000 117.2000 117.0000	120.0000 121.0000 121.2000 121.6000	11 143 35 200	2 2 1 1
SANWIL	1,3450	15:33	12	1.32	2.28 %	1137	1.3200	1.3450	180	11	15	[+]
SNW	1.32 1.35	1.1900 1.4500	15:21 15:20 14:50 13:46	968 507 5 53	1,3200 1,3400 1,3450 1,3450	1 1 1 2	480 20 200 81	1.3100 1.3050 1.3000 1.2900	1.3500 1.3600 1.3700 1.3750	20 468 1855 2570	1 1 4 1
PCCEXOL	2,0200	17:00	59	1.99	2.28 %	4086	1.9950	2.0200	62	32	64	[+]
PCX	1.98 2.02	1.7950 2.1800	16:34 16:23 16:23 16:23	850 899 900 100	1,9950 2,0200 2,0200 2,0200	1 1 7 10	500 1500 3711 10610	1.9900 1.9800 1.9750 1.9700	2.0300 2.0400 2.0500 2.0600	3942 3608 4405 5085	6 6 9 9
COMP	59,2000	17:00	73	57.90	2.25 %	3339	59.2000	59.3000	51	58	3 437	[+]
CMP	57.90 59.50	52.2000 63.6000	17:00 17:00 16:40 16:28	26 41 8 30	59,2000 59,2000 59,0000 59,0000	1 1 2 2	918 81 92 1028	59.0000 58.7000 58.6000 58.5000	59.4000 59.5000 59.6000 59.7000	115 100 22 90	2 1 1 1
EQUNICO	1,1650	15:29	40	1.14	2.19 %	1425	1.1350	1.1650	1060	2	3	[+]
EQU	1.14 1.17	1.0300 1.2500	15:09 15:09 12:39 12:02	75 25 100 1	1,1350 1,1450 1,1650 1,1450	1 1 2 1	1500 500 9819 1500	1.1300 1.1050 1.1000 1.0850	1.1700 1.1750 1.1800 1.1900	3250 1400 3400 2050	2 1 2 1
IMS	2,1450	16:42	98	2.10	2.14 %	131	2.1100	2.1450	1439	2	4	[+]
IMS	2.08 2.15	1.8900 2.3100	16:35 15:07 14:18 14:01	102 125 233 70	2,1450 2,1100 2,1450 2,1450	2 2 1 1	28 330 200 320	2.1050 2.1000 2.0950 2.0800	2.1500 2.1550 2.1600 2.1700	5480 1640 2200 111	4 2 1 2
PROCHEM	24,6000	09:00	1	23.50	2.07 %	6	23.5000	24.2000	310	0	0	[+]
PRM	23.50 24.60	21.2000 25.8000	09:00 09:00 09:00 09:00	9 1 9 2	23,5000 23,5000 24,1000 24,1000	1 1 1 1	50 100 60 140	23.4000 22.9000 22.3000 22.2000	24.6000 24.7000 24.9000 25.0000	28 318 67 635	1 1 1 2
STALPROD	247,0000	17:00	2	243.00	2.07 %	226	244.0000	247.0000	18	0	60	[+]
STP	243.00 248.00	219.0000 267.0000	17:00 16:44 16:28 16:25	1 9 3 7	247,0000 244,0000 248,0000 248,0000	1 1 5 5	20 21 123 105	243.0000 242.0000 241.0000 240.0000	248.0000 249.0000 250.0000 251.0000	218 44 33 20	5 4 5 1
ECHO	5,0000	17:00	1	4.90	2.04 %	783	4.9500	5.0000	2202	15	73	[+]
ECH	4.90 5.03	4.4100 5.3900	17:00 16:17 16:01 15:21	4 2 17 1	5,0000 5,0000 4,9500 5,0000	1 1 1 2	50 74 330 610	4.9300 4.9250 4.9200 4.9150	5.0200 5.0300 5.0400 5.0500	307 359 563 5400	2 1 3 1
ASSECOSEE	60,5000	17:01	22	59.30	1.85 %	179	59.5000	60.6000	172	199	11 828	[+]
ASE	58.50 60.60	53.4000 65.2000	17:00 17:00 17:00 16:49	4 20 326 109	60,5000 60,5000 60,5000 60,5000	1 1 2 3	168 9 106 119	59.3000 59.2000 59.1000 59.0000	60.7000 60.9000 61.0000 61.1000	251 420 1 200	3 2 1 1
ROPCZYCE	22,7000	16:36	175	22.20	1.79 %	235	22.7000	23.0000	38	2	53	[+]
RPC	22.20 23.10	20.0000 24.4000	16:24 13:34 13:32 13:32	2 614 100 300	23,0000 23,0000 23,1000 23,1000	1 1 2 1	100 461 77 20	22.6000 22.5000 22.4000 22.3000	23.1000 23.2000 23.3000 23.4000	27 1913 250 45	1 4 3 1
TALEX	18,6000	13:44	64	18.70	1.64 %	120	18.3000	18.7000	292	0	1	[+]
TLX	18.60 18.70	16.9000 20.4000	09:03 09:03 09:03 09:03	2 2 2 2	18,7000 18,7000 18,7000 18,7000	3 1 1 2	4 300 1 2	18.2000 18.0000 17.7000 17.5000	18.8000 19.3000 19.8000 19.9000	456 110 30 17	1 1 1 1
FABRITY	25,3000	17:00	76	24.90	1.61 %	100	25.2000	25.3000	114	4	103	[+]
FAB	24.90 25.60	22.5000 27.3000	15:58 15:57 15:39 15:24	195 100 100 4	25,2000 25,2000 25,2000 25,0000	1 3 2 1	19 429 78 111	25.1000 25.0000 24.9000 24.8000	25.5000 25.6000 25.9000 26.0000	100 251 1 224	1 2 1 5
POLICE	7,6800	15:54	39	7.52	1.59 %	328	7.5400	7.7000	540	1	5	[+]
PCE	7.52 7.78	6.7800 8.2600	15:08 13:21 13:21 13:21	6 106 10 10	7,5400 7,5400 7,5400 7,5400	2 5 1 1	1588 1688 4 1	7.5200 7.5000 7.4400 7.4000	7.7200 7.7400 7.7600 7.7800	300 2430 295 1465	1 2 1 4
OTMUCHOW	5,5000	09:00	1	5.50	1.48 %	152	5.3800	5.4200	1384	0	0	[+]
OTM	5.50 5.50	4.9500 6.0400	13:13 11:40 09:08 09:08	1 83 1 17	5,4200 5,2200 5,6200 5,6200	2 1 1 1	36 10 220 400	5.2200 5.2000 5.1400 5.1200	5.5000 5.6000 5.6200 5.6600	4994 100 427 921	1 1 1 1
PCCROKITA	70,5000	17:00	6	69.40	1.44 %	72	70.2000	70.5000	44	8	588	[+]
PCR	68.80 72.80	62.5000 76.3000	16:48 16:42 16:19 16:15	10 10 50 31	70,2000 70,3000 70,5000 70,2000	4 3 2 2	176 128 111 520	70.1000 70.0000 69.8000 69.7000	70.6000 71.1000 71.2000 71.9000	50 100 400 21	1 1 1 2
LENTEX	7,1000	17:00	5	7.00	1.43 %	1000	7.0000	7.1000	75	2	12	[+]
LTX	7.00 7.12	6.3000 7.7000	14:12 14:08 12:02 11:44	73 100 25 202	7,1000 7,1000 7,1000 7,1000	2 2 1 2	2 1050 100 2	6.9200 6.9000 6.8800 6.8400	7.1200 7.1600 7.1800 7.2600	335 100 40 884	1 1 1 2
EDINVEST	8,5800	16:44	1	8.48	1.42 %	5	8.4200	8.5800	4	5	43	[+]
EDI	8.40 8.60	7.6400 9.3200	16:34 16:34 16:34 16:13	39 3 2 10	8,4000 8,4200 8,4200 8,6000	3 1 1 2	5978 100 120 92	8.4000 8.3400 8.2800 8.2400	8.6000 8.8400 8.8800 8.9200	3311 170 14 250	5 1 1 1
GREENX	2,3740	17:00	28	2.35	1.37 %	419	2.3720	2.3740	6172	521	1 216	[+]
GRX	2.32 2.38	2.1160 2.5840	17:00 17:00 17:00 17:00	212 160 381 1000	2,3740 2,3740 2,3740 2,3740	1 1 2 1	688 200 1000 200	2.3480 2.3460 2.3440 2.3420	2.3760 2.3780 2.3800 2.3820	1620 2255 12770 6581	3 3 4 1
RYVU	22,8000	17:00	8	22.90	1.33 %	249	22.5500	22.8000	192	11	249	[+]
RVU	22.50 22.90	20.6500 25.1500	17:00 17:00 16:49 16:46	52 100 20 7	22,8000 22,8000 22,7000 22,5500	7 2 4 3	2677 13 208 225	22.5000 22.3500 22.3000 22.2000	22.9000 22.9500 23.0000 23.1000	621 401 337 572	1 2 3 4
KCI	0,9280	13:49	845	0.93	1.31 %	2454	0.9160	0.9280	4729	1	1	[+]
KCI	0.92 0.93	0.8360 1.0200	12:12 10:05 09:09 16:48	6 4 2 200	0,9280 0,9160 0,9280 0,9160	1 1 1 1	4259 3186 5000 5000	0.9140 0.9120 0.9040 0.8880	0.9300 0.9360 0.9380 0.9400	1936 6178 5737 2988	1 1 1 1
IZOSTAL	3,1500	16:32	2	3.17	1.29 %	24	3.1200	3.1500	1834	8	26	[+]
IZS	3.12 3.17	2.8600 3.4800	16:29 16:29 16:15 16:15	16 4 296 4	3,1500 3,1400 3,1200 3,1200	3 2 1 3	8686 106 100 640	3.1100 3.1000 3.0900 3.0800	3.1600 3.1700 3.1800 3.1900	2368 1612 4865 450	2 2 2 1
INTERCARS	804,0000	17:02	3	801.00	1.26 %	114	796.0000	805.0000	290	12	9 977	[+]
CAR	794.00 815.00	721.0000 881.0000	17:00 17:00 17:00 17:00	3 4 2 2	804,0000 804,0000 804,0000 804,0000	1 4 1 1	114 122 10 1	795.0000 793.0000 792.0000 789.0000	809.0000 810.0000 814.0000 815.0000	114 97 10 20	1 3 1 1
MFO	33,8000	16:43	248	33.80	1.20 %	10	33.2000	33.9000	71	2	75	[+]
MFO	32.40 33.90	30.5000 37.1000	16:42 16:24 16:10 16:10	105 50 32 21	33,8000 33,8000 33,8000 33,8000	1 1 1 1	150 809 28 150	33.1000 33.0000 32.8000 32.1000	34.2000 34.9000 35.4000 35.8000	50 120 280 49	1 1 1 1
TEXT	40,7000	17:02	57	40.30	1.14 %	443	40.7000	40.8000	110	30	1 211	[+]
TXT	39.72 40.80	36.2800 44.3200	17:00 17:00 17:00 17:00	1000 70 100 48	40,7000 40,7000 40,7000 40,7000	1 2 1 1	15 8 4 11	40.4400 40.3000 40.2200 40.1600	40.8200 40.8400 40.8600 40.9000	6 1 6 45	1 1 1 1
ACTION	31,3500	17:00	1	31.10	1.13 %	5	31.3000	31.3500	20	7	211	[+]
ACT	31.05 31.50	28.0000 34.2000	17:00 17:00 17:00 17:00	2 1 95 1	31,3500 31,3500 31,3500 31,3500	3 1 1 2	136 20 20 220	31.2500 31.2000 31.1500 31.1000	31.4000 31.4500 31.5000 31.5500	170 20 649 520	3 1 7 3
RELPOL	5,5000	17:00	2	5.32	1.10 %	465	5.3200	5.5000	21	1	6	[+]
RLP	5.32 5.56	4.7900 5.8400	16:43 16:43 16:43 16:43	3 5 15 31	5,3200 5,3400 5,4200 5,4200	1 6 3 6	885 898 12 519	5.3000 5.2800 5.2600 5.2400	5.5400 5.5600 5.5800 5.6000	1050 1384 523 1	1 1 2 1
EUROTEL	22,9500	17:00	1	22.90	1.10 %	1030	22.9500	23.6000	703	2	43	[+]
ETL	22.70 23.60	20.6500 25.1500	16:33 16:30 16:30 15:14	100 219 250 111	23,6000 22,9500 22,9500 23,6000	1 2 1 3	51 148 51 505	22.7500 22.7000 22.6500 22.6000	23.6500 23.8000 23.9000 23.9500	20 20 57 14	1 2 1 1
VIVID	0,6450	16:19	2	0.64	1.10 %	314	0.6370	0.6450	71	3	2	[+]
VVD	0.64 0.65	0.5730 0.6990	16:19 16:19 16:19 14:34	20 20 20 515	0,6420 0,6410 0,6400 0,6360	1 2 3 2	56 3097 1702 50	0.6340 0.6320 0.6310 0.6300	0.6470 0.6480 0.6490 0.6500	57 1040 5011 33100	2 3 3 7
STALPROFI	9,5600	17:02	70	9.46	1.06 %	1856	9.5400	9.5600	58	7	67	[+]
STF	9.46 9.70	8.5200 10.4000	17:00 16:43 16:37 16:34	10 185 215 24	9,5600 9,6000 9,6000 9,6200	2 2 2 2	435 450 285 693	9.5200 9.5000 9.4800 9.4400	9.6400 9.6600 9.6800 9.7000	170 176 550 1223	1 1 2 5
AMBRA	18,2000	17:00	49	18.12	1.00 %	1	18.1800	18.2000	51	3	49	[+]
AMB	18.02 18.24	16.3200 19.9200	17:00 16:45 16:36 16:34	100 100 3 4	18,2000 18,2000 18,2400 18,2400	1 2 4 2	51 6 215 113	18.1600 18.1000 18.0600 18.0400	18.2400 18.2600 18.2800 18.3000	80 2 3 15	1 1 2 3
MLSYSTEM	15,3200	16:14	2	15.04	0.92 %	392	15.0800	15.3000	669	1	12	[+]
MLS	15.04 15.32	13.5400 16.5400	16:13 16:13 16:07 16:07	2 33 84 234	15,2600 15,1400 15,0600 15,0800	1 2 5 4	16 700 502 3407	15.0600 15.0400 15.0200 15.0000	15.3200 15.3600 15.3800 15.4000	930 122 248 1250	2 2 2 2
BENEFIT	4 438,0000	17:00	1	4,408.00	0.91 %	4	4380.0000	4438.0000	250	5	22 206	[+]
BFT	4,376.00 4,490.00	3968.0000 4848.0000	17:00 17:00 17:00 17:00	2 2 1 1	4 438,0000 4 438,0000 4 438,0000 4 438,0000	1 3 2 1	76 16 45 14	4374.0000 4370.0000 4366.0000 4362.0000	4440.0000 4444.0000 4448.0000 4450.0000	8 32 2 555	2 2 1 4
LENA	2,2400	16:40	111	2.22	0.90 %	175	2.2300	2.2400	2464	6	14	[+]
LEN	2.22 2.24	2.0000 2.4400	16:32 16:26 14:24 14:24	109 11 230 270	2,2300 2,2400 2,2300 2,2300	7 10 1 1	5804 10034 599 10	2.2100 2.2000 2.1800 2.1500	2.2500 2.2600 2.2700 2.2900	1586 900 1910 1420	2 1 3 1
ONESANO	0,6760	17:00	20	0.68	0.90 %	54	0.6560	0.6760	1180	4	3	[+]
ONO	0.68 0.68	0.6100 0.7420	16:33 16:33 17:00 15:12	2000 2060 36 27	0,6760 0,6760 0,6700 0,6760	1 2 2 2	6 55 1027 425	0.6520 0.6460 0.6420 0.6400	0.6780 0.6800 0.6860 0.6880	2519 2771 5175 2023	3 2 2 1
VERCOM	120,6000	17:00	12	120.80	0.84 %	16	119.6000	120.6000	1	43	5 151	[+]
VRC	119.60 122.40	108.8000 132.8000	17:00 17:00 17:00 17:00	12 3 85 50	120,6000 120,6000 120,6000 120,6000	3 3 6 2	50 53 605 119	119.4000 119.2000 119.0000 118.8000	121.0000 121.2000 121.4000 121.6000	868 115 114 28	6 2 3 3
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	3170	PKC	PKC	14703	0	0	[+]
CLC	0.00 0.00	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	1 2 1 1	139 20 10 10	3.7200 3.7100 3.7000 3.6500	2.5000 3.0000 3.0200 3.3400	300 1465 346 800	1 2 2 1
MEXPOLSKA	3,7800	17:00	2	3.80	0.80 %	220	3.6000	3.7800	148	1	5	[+]
MEX	3.57 3.80	3.4200 4.1800	15:25 11:28 10:03 10:03	131 3 2 2	3,7000 3,7000 3,8000 3,7000	1 1 2 1	150 1000 200 45	3.5900 3.5700 3.5500 3.5300	3.7900 3.8000 3.8300 3.8400	880 215 450 226	3 4 1 1
XTB	105,5400	17:00	17	105.62	0.80 %	19	105.5200	105.5400	270	147	15 464	[+]
XTB	104.56 105.94	95.0600 116.1800	17:00 17:00 17:00 17:00	20 78 90 12	105,5400 105,5400 105,5400 105,5400	2 2 2 2	157 1224 206 264	105.5000 105.4800 105.4400 105.4200	105.6400 105.7000 105.7200 105.7400	1 3 4361 2023	1 3 4 2
PHOTON	1,2750	17:00	27	1.26	0.79 %	44	1.2550	1.2750	320	10	13	[+]
PEN	1.25 1.28	1.1300 1.3800	17:00 17:00 16:32 15:16	6 28 33 1	1,2750 1,2750 1,2550 1,2750	1 1 1 2	2192 1000 42 1010	1.2500 1.2400 1.2250 1.2200	1.2800 1.2850 1.3000 1.3050	1830 2194 6973 39	4 1 3 1
AMICA	51,0000	17:00	24	50.80	0.79 %	160	50.7000	51.1000	206	8	384	[+]
AMC	50.60 51.10	45.7500 55.8000	17:00 17:00 16:37 16:37	26 25 36 3	51,0000 51,0000 50,8000 50,8000	5 11 8 11	223 2344 755 1122	50.6000 50.5000 50.4000 50.3000	51.2000 51.4000 51.5000 51.6000	586 140 116 50	4 2 3 1
XPLUS	2,6000	15:40	100	2.58	0.78 %	500	2.5200	2.6000	260	7	17	[+]
XPL	2.52 2.60	2.3300 2.8300	15:05 15:05 14:28 14:28	59 50 781 290	2,6000 2,5900 2,5200 2,5300	2 2 1 1	841 302 627 100	2.5100 2.5000 2.4900 2.4700	2.6200 2.6400 2.6500 2.6600	400 400 200 1	1 1 1 1
MODIVO	83,1400	17:00	572	83.00	0.78 %	253	82.9000	83.1800	1	451	37 505	[+]
MDV	82.30 83.88	74.7000 91.3000	17:00 17:00 17:00 17:00	50 100 146 173	83,1400 83,1400 83,1400 83,1400	1 2 4 1	30 45 1111 35	82.7400 82.7200 82.7000 82.6600	83.2000 83.2800 83.3000 83.3200	101 150 25 30	2 1 1 1
TESGAS	1,9650	16:03	50	1.97	0.77 %	34	1.9300	1.9650	3180	2	4	[+]
TSG	1.93 1.97	1.7700 2.1600	14:11 11:47 11:34 11:23	50 1 666 75	1,9650 1,9650 1,9300 1,9300	1 4 6 5	50 942 1144 2179	1.9100 1.9000 1.8950 1.8900	1.9700 1.9750 1.9900 2.0000	10000 1650 1000 10010	1 1 1 2
ORANGEPL	15,9950	17:00	54	15.90	0.76 %	3914	15.9950	16.0000	1392	1 389	22 241	[+]
OPL	15.84 16.13	14.3100 17.4900	17:00 17:00 17:00 17:00	830 1858 1465 1129	15,9950 15,9950 15,9950 15,9950	2 2 2 2	238 4782 7187 4247	15.9900 15.9850 15.9800 15.9750	16.0050 16.0100 16.0150 16.0200	3557 8488 1767 45615	1 5 2 3
EUROCASH	5,4000	17:00	206	5.36	0.75 %	3475	5.4000	5.4300	1200	74	400	[+]
EUR	5.36 5.45	4.8240 5.8950	17:00 17:00 17:00 17:00	135 235 545 544	5,4000 5,4000 5,4000 5,4000	5 3 4 1	2954 2520 2315 1045	5.3900 5.3800 5.3700 5.3650	5.4350 5.4400 5.4450 5.4500	2 11174 2 1624	1 6 1 3
MOVIEGAMES	8,3600	16:41	186	8.32	0.72 %	22	8.2500	8.3700	1100	1	11	[+]
MOV	8.11 8.40	7.4900 9.1500	16:38 16:32 16:32 16:03	1 13 100 1	8,3600 8,1400 8,1400 8,3800	1 1 1 1	45 50 100 50	8.1200 8.1000 8.0300 8.0200	8.3800 8.3900 8.4000 8.4200	138 173 1814 6	2 5 4 1
TERMOREX	0,7050	15:11	15	0.71	0.71 %	15	0.7000	0.7050	230	0	0	[+]
TRR	0.71 0.71	0.6350 0.7750	12:27 10:44 09:00 12:52	2 10 243 308	0,7050 0,7050 0,7050 0,7000	4 1 1 1	545 500 500 500	0.6900 0.6850 0.6800 0.6750	0.7100 0.7150 0.7200 0.7300	500 6551 500 1308	1 3 1 3
MCI	28,2000	16:16	36	28.00	0.71 %	194	28.0000	28.2000	283	3	76	[+]
MCI	27.80 28.50	25.2000 30.8000	15:56 15:44 15:37 14:11	5 7 31 30	28,0000 28,4000 28,0000 28,5000	1 1 4 1	400 130 951 50	27.9000 27.8000 27.7000 27.6000	28.4000 28.5000 28.6000 28.7000	101 266 575 500	2 4 3 1
YARRL	5,7000	12:50	100	5.66	0.71 %	149	5.5400	5.6800	160	5	28	[+]
YRL	5.54 5.70	5.1000 6.2200	12:50 12:50 12:50 12:44	912 75 662 88	5,7000 5,6800 5,6800 5,6800	4 2 3 1	380 155 220 100	5.5200 5.5000 5.4600 5.4000	5.7000 5.7600 5.7800 5.8000	530 160 340 1377	1 2 5 1
FASING	15,3000	17:00	10	15.00	0.66 %	10	15.0000	15.3000	481	0	0	[+]
FSG	15.00 15.30	13.5000 16.5000	15:54 15:54 15:54 15:54	2 2 2 2	15,0000 15,0000 15,0000 15,0000	1 2 1 1	514 721 10 20	14.6000 14.5000 14.2000 14.1000	15.4000 15.5000 15.8000 15.9000	150 198 42 150	1 1 1 1
ASSECOBS	92,0000	17:00	12	91.40	0.66 %	69	92.0000	93.6000	187	2	203	[+]
ABS	89.60 94.40	82.4000 100.5000	17:00 16:48 16:48 16:47	15 1 1 1	92,0000 93,6000 92,0000 92,0000	2 2 2 2	53 81 212 21	91.4000 90.2000 90.0000 89.8000	93.8000 94.0000 94.2000 94.4000	20 10 37 756	1 1 1 1
CREOTECH	770,0000	17:00	26	770.00	0.65 %	2	768.0000	770.0000	24	20	15 753	[+]
CRI	751.00 794.00	693.0000 847.0000	17:00 17:00 17:00 17:00	4 7 5 1	770,0000 770,0000 770,0000 770,0000	1 3 1 7	5 129 15 40	764.0000 762.0000 761.0000 760.0000	776.0000 777.0000 778.0000 780.0000	34 229 140 47	3 1 1 3
PLAZACNTR	1,5700	17:00	9	1.56	0.64 %	28	1.5600	1.5700	1391	1	2	[+]
PLZ	1.56 1.58	1.4040 1.7160	16:24 16:24 15:58 15:58	383 115 54 411	1,5600 1,5600 1,5600 1,5640	1 2 2 2	411 822 822 1207	1.5560 1.5540 1.5520 1.5500	1.5880 1.5980 1.6160 1.6240	411 411 411 411	1 1 1 1
BORYSZEW	4,7200	17:01	87	4.69	0.64 %	32	4.7200	4.7300	5600	143	687	[+]
BRS	4.69 4.88	4.2250 5.1500	17:00 17:00 17:00 17:00	1000 631 369 5	4,7200 4,7200 4,7200 4,7200	1 1 3 4	310 400 695 8404	4.7150 4.7100 4.7050 4.7000	4.7600 4.7650 4.7700 4.7800	878 888 878 5	1 2 1 1
ATREM	63,7000	17:00	40	63.20	0.63 %	205	63.7000	64.1000	158	21	1 336	[+]
ATR	62.00 66.00	56.9000 69.5000	17:00 17:00 17:00 17:00	183 50 11 2	63,7000 63,7000 63,7000 63,7000	1 1 2 2	50 130 240 23	63.3000 63.2000 63.1000 63.0000	64.2000 64.4000 64.5000 64.6000	150 150 1498 397	1 1 4 4
ERBUD	25,4500	17:00	3	25.60	0.59 %	178	25.1000	25.4500	98	2	55	[+]
ERB	25.05 25.65	23.0500 28.1500	17:00 16:32 16:28 15:38	3 3 50 1	25,4500 25,1000 25,4000 25,0500	5 7 4 1	375 1498 113 1	25.0500 25.0000 24.9000 24.8500	25.5000 25.5500 25.6000 25.6500	30 848 183 237	1 1 2 3
PROJPRZEM	17,7500	17:00	2	17.65	0.57 %	218	17.4500	17.7500	91	0	7	[+]
PJP	17.45 17.75	15.9000 19.4000	16:13 16:12 15:23 13:28	5 111 32 6	17,7500 17,7500 17,4500 17,7500	1 1 2 2	199 200 110 1512	17.3500 17.2500 16.6000 16.5000	17.8000 17.8500 17.9000 18.2500	422 22 12 556	1 1 1 2
GRODNO	18,6500	16:33	250	18.60	0.54 %	8	18.5000	18.6500	239	12	217	[+]
GRN	18.30 18.80	16.7500 20.4000	16:32 16:32 16:23 16:23	1 80 1 4	18,6500 18,5000 18,4500 18,5000	1 2 3 3	2 839 1229 1350	18.4500 18.4000 18.3000 18.2000	18.7000 18.7500 18.8000 18.8500	280 198 3292 3238	2 1 5 4
ODLEWNIE	18,9500	17:00	1	18.70	0.53 %	294	18.8000	18.9500	311	10	186	[+]
ODL	18.70 19.20	16.8500 20.5000	16:44 16:33 16:33 16:28	1 13 92 8	18,8500 18,8000 18,9000 18,9500	1 2 5 4	400 336 556 585	18.7500 18.7000 18.6500 18.6000	19.0000 19.0500 19.1000 19.1500	251 143 499 225	2 2 3 2
SYGNITY	78,0000	17:04	6	77.60	0.52 %	10	77.6000	78.0000	349	48	3 744	[+]
SGN	77.00 80.10	69.9000 85.3000	17:04 17:01 17:00 17:00	494 15 47 144	78,0000 78,0000 78,0000 78,0000	2 1 1 1	20 1000 10 300	77.5000 77.4000 77.3000 77.2000	78.6000 78.8000 79.0000 79.1000	48 193 180 28	1 1 2 1
STALEXP	3,0250	17:00	1320	3.02	0.50 %	574	3.0200	3.0250	24325	129	392	[+]
STX	3.01 3.05	2.7200 3.3200	17:00 17:00 17:00 17:00	1030 261 463 1139	3,0250 3,0250 3,0250 3,0250	5 5 9 1	16535 5171 8550 500	3.0100 3.0050 3.0000 2.9950	3.0300 3.0350 3.0400 3.0450	5168 7324 1673 1712	2 5 4 2
MAKARONPL	20,9000	17:00	105	20.80	0.48 %	3	20.3500	20.9000	53	4	87	[+]
MAK	20.20 20.90	18.7200 22.8500	17:00 17:00 17:00 17:00	100 5 111 20	20,9000 20,9000 20,9000 20,9000	5 5 4 3	155 207 351 70	20.3000 20.2500 20.2000 20.1500	20.9500 21.0000 21.1000 21.1500	391 16 6 120	4 3 2 2
PEPCO	32,2300	17:04	100	32.10	0.47 %	180	32.1300	32.2300	3089	755	24 339	[+]
PCO	31.90 32.50	28.8900 35.3100	17:00 17:00 17:00 17:00	25 507 129 271	32,2300 32,2300 32,2300 32,2300	1 1 1 1	54 25 164 58	32.1200 32.1100 32.1000 32.0900	32.2500 32.2600 32.2700 32.2800	2840 27 238 2650	4 1 2 2
BOGDANKA	21,4000	17:00	30	21.30	0.47 %	1029	21.4000	21.4500	59	49	1 044	[+]
LWB	21.20 21.60	19.1800 23.4000	17:00 17:00 17:00 17:00	111 130 188 12	21,4000 21,4000 21,4000 21,4000	7 4 3 6	4509 339 349 2198	21.3500 21.3000 21.2500 21.2000	21.5000 21.5500 21.6000 21.6500	59 52 1755 152	1 2 9 2
OPONEOPL	85,4000	16:49	3	84.70	0.47 %	13	85.2000	85.8000	63	2	175	[+]
OPN	84.50 85.80	76.3000 93.1000	16:42 16:42 16:42 16:41	20 14 6 5	85,4000 85,4000 85,4000 85,4000	2 5 1 2	34 2455 37 38	85.1000 85.0000 84.9000 84.8000	85.9000 86.0000 86.1000 86.2000	87 83 43 37	3 4 2 1
SANOK	21,5000	15:28	500	21.50	0.47 %	492	21.5000	21.6000	1635	32	688	[+]
SNK	21.50 21.60	19.3500 23.6000	15:28 15:28 15:27 15:27	2640 2300 500 355	21,5000 21,5000 21,5000 21,5000	3 5 3 5	433 595 633 598	21.3000 21.2000 21.1000 21.0000	21.7000 21.8000 21.9000 22.0000	408 277 601 1048	4 1 4 5
GRUPRACUJ	43,0000	17:00	50	43.20	0.47 %	89	42.8000	43.0000	342	22	926	[+]
GPP	42.65 43.50	38.9000 47.5000	17:00 17:00 17:00 17:00	6 102 9 39	43,0000 43,0000 43,0000 43,0000	2 1 1 4	363 200 200 1033	42.7500 42.7000 42.6500 42.6000	43.1000 43.3000 43.4000 43.6000	142 800 98 66	2 1 1 1
CEZ	226,0000	13:39	4	225.00	0.44 %	40	219.0000	227.0000	10	1	138	[+]
CEZ	224.40 226.80	202.6000 247.4000	13:09 12:13 11:24 11:23	500 35 1 4	226,0000 226,2000 226,0000 226,8000	1 1 1 2	1 6 50 17	218.8000 218.6000 214.0000 210.2000	228.2000 230.0000 231.0000 231.8000	6 345 7 25	1 3 1 2
BUMECH	19,2800	17:00	58	19.28	0.42 %	110	19.1700	19.2800	1677	36	704	[+]
BMC	19.10 19.78	17.3600 21.2000	17:00 17:00 17:00 17:00	42 63 137 18	19,2800 19,2800 19,2800 19,2800	1 1 2 1	100 140 54 50	19.1600 19.1400 19.1300 19.1200	19.3000 19.4000 19.4400 19.4500	1233 30 150 2	2 1 1 1
06MAGNA	2,4100	17:00	16	2.39	0.42 %	102	2.3900	2.4100	806	5	13	[+]
06N	2.38 2.42	2.1600 2.6200	17:00 17:00 16:23 16:23	2 2 3998 2	2,4100 2,4100 2,3900 2,3900	3 4 4 7	782 1078 1023 792	2.3800 2.3700 2.3600 2.3500	2.4200 2.4300 2.4400 2.4500	854 520 2634 441	6 2 5 3
IMMOBILE	5,0600	17:00	1	5.06	0.40 %	49	5.0600	5.1600	1544	14	69	[+]
GKI	5.04 5.16	4.5600 5.5600	16:25 16:14 15:56 15:56	250 6 1460 914	5,1600 5,1600 5,1400 5,1400	3 2 2 1	1500 410 323 270	5.0400 4.9600 4.9300 4.9200	5.1800 5.2800 5.3000 5.3400	2600 2920 3958 500	2 2 3 1
ARCHICOM	52,0000	16:18	2	51.60	0.39 %	195	52.0000	52.4000	1	3	145	[+]
ARH	50.60 53.00	46.5000 56.6000	15:57 15:15 14:41 14:37	3 1 26 2	52,0000 52,0000 51,8000 51,6000	1 2 3 2	99 150 112 102	51.4000 50.8000 50.6000 50.4000	52.6000 52.8000 53.0000 53.6000	50 50 91 331	1 1 2 2
EUCO	0,5120	14:52	5	0.00	0.39 %	500	PKC	PKC	133260	0	0	[+]
EUC	0.00 0.00	0.4590 0.5610	14:50 14:49 14:49 14:08	495 1000 300 1960	0,5100 0,5010 0,5010 0,5100	1 1 1 2	10 1000 562 5510	0.4890 0.4780 0.4710 0.4700	0.4800 0.4980 0.5000 0.5100	3843 1000 1140 10861	1 1 2 1
MOSTALPLC	13,0500	16:46	1	13.15	0.38 %	80	12.8500	13.0500	80	0	1	[+]
MSP	13.05 13.15	11.8500 14.4500	11:43 09:00 09:00 16:05	7 19 57 160	13,1500 13,1500 13,1500 13,0000	3 2 1 1	93 140 100 92	12.8000 12.7500 12.7000 12.6500	13.1000 13.1500 13.2000 13.4000	229 292 277 86	1 3 2 1
BEST	28,4000	14:05	20	28.30	0.35 %	100	28.3000	28.4000	145	1	21	[+]
BST	28.30 28.80	25.5000 31.1000	14:05 13:59 13:38 13:26	1 1 181 1	28,6000 28,6000 28,6000 28,4000	5 3 4 1	158 314 1023 100	28.2000 28.1000 28.0000 27.9000	28.6000 28.8000 28.9000 29.0000	227 88 66 324	1 1 1 3
DEBICA	89,3000	17:00	20	89.50	0.34 %	34	89.3000	89.4000	128	2	137	[+]
DBC	88.50 89.50	80.6000 98.4000	17:00 17:00 17:00 16:49	44 6 2 26	89,3000 89,3000 89,3000 89,3000	5 2 3 2	36 51 350 265	89.0000 88.9000 88.6000 88.5000	89.5000 89.6000 89.7000 89.8000	511 64 39 9	4 1 3 1
NTCAPITAL	0,6080	16:38	481	0.61	0.33 %	500	0.5820	0.6080	5019	27	16	[+]
NTC	0.58 0.61	0.5460 0.6660	16:38 16:38 16:38 16:38	500 500 500 500	0,6060 0,6040 0,6020 0,6000	1 1 1 1	1946 500 340 500	0.5800 0.5760 0.5740 0.5720	0.6100 0.6120 0.6140 0.6160	400 500 300 500	1 1 1 1
MANGATA	68,0000	16:09	27	67.80	0.29 %	43	68.0000	68.4000	12	2	139	[+]
MGT	67.00 71.80	61.2000 74.4000	16:09 15:09 12:46 12:38	2 10 10 50	68,2000 68,0000 69,0000 67,0000	1 3 3 1	1 452 48 15	67.6000 67.4000 67.2000 67.0000	68.8000 69.2000 69.4000 69.6000	29 45 40 31	2 2 1 2
MOBRUK	361,0000	17:00	1	362.00	0.28 %	1	359.0000	361.0000	25	2	877	[+]
MBR	356.00 363.00	326.0000 398.0000	17:00 17:00 17:00 17:00	1 2 8 7	361,0000 361,0000 361,0000 361,0000	1 2 1 5	1 6 3 69	358.5000 356.0000 355.5000 355.0000	361.5000 362.0000 363.0000 363.5000	27 12 98 30	1 1 4 1
IBSM	71,8000	09:35	1	71.80	0.28 %	3	70.0000	71.8000	7	0	0	[+]
IBS	71.80 71.80	64.8000 78.8000	09:00 12:24 12:21 12:21	1 1 67 6	71,8000 71,6000 69,8000 70,0000	1 1 1 1	130 3 18 1	69.8000 68.4000 66.8000 64.4000	72.0000 73.0000 74.0000 74.2000	68 120 30 1	2 1 1 1
MABION	7,7000	17:00	50	7.68	0.26 %	23	7.7000	7.7600	2942	12	89	[+]
MAB	7.65 7.82	6.9200 8.4400	17:00 16:46 16:35 16:29	37 78 5 35	7,7000 7,7500 7,7700 7,7000	2 3 5 1	147 6 807 300	7.6800 7.6700 7.6500 7.6300	7.7700 7.7800 7.7900 7.8000	110 1 6 922	1 1 3 6
AIGAMES	0,8080	15:06	2	0.81	0.25 %	9	0.7880	0.8080	534	1	1	[+]
ALG	0.79 0.81	0.7280 0.8880	14:28 14:28 12:39 12:05	1 15 6 8	0,7880 0,8080 0,8080 0,8080	4 1 2 1	5300 1300 1772 10	0.7860 0.7840 0.7800 0.7720	0.8100 0.8200 0.8240 0.8300	462 1000 514 598	1 1 1 1
PEKABEX	9,2200	17:00	6	9.21	0.22 %	447	9.2200	9.2500	495	9	80	[+]
PBX	9.20 9.38	8.2900 10.1200	16:36 16:34 16:34 16:34	4 97 66 2	9,3100 9,2200 9,2200 9,2200	2 2 2 2	102 1222 52 4	9.2100 9.2000 9.1500 9.1200	9.3100 9.3200 9.3300 9.3700	196 400 2860 100	1 1 1 1
ZABKA	23,6300	17:00	144	23.74	0.21 %	31626	23.6300	23.6400	23810	4 063	96 011	[+]
ZAB	23.51 23.87	21.3700 26.1100	17:00 17:00 17:00 17:00	165 2056 2077 5935	23,6300 23,6300 23,6300 23,6300	2 2 2 2	1133 5852 27369 6764	23.6100 23.6000 23.5900 23.5800	23.6500 23.6600 23.6800 23.6900	16387 31991 2060 1830	4 3 2 3
DOMDEV	250,0000	17:00	10	253.50	0.20 %	10	249.5000	250.0000	4	2	444	[+]
DOM	250.00 254.00	228.5000 278.5000	17:00 17:00 17:00 17:00	20 1 14 1	250,0000 250,0000 250,0000 250,0000	1 2 4 2	3 98 225 7	249.0000 248.5000 248.0000 247.5000	252.0000 252.5000 253.0000 253.5000	28 49 71 3	3 2 4 1
BIOMAXIMA	11,1600	17:00	6	11.14	0.18 %	250	11.0000	11.1600	170	1	6	[+]
BMX	10.96 11.16	10.0400 12.2400	17:00 17:00 15:48 15:48	4 6 94 23	11,1600 11,1600 11,1400 11,1400	1 4 2 1	250 260 366 10	10.9800 10.9600 10.9400 10.9200	11.1800 11.2000 11.2400 11.2600	210 100 50 20	3 1 1 1
CYFRPLSAT	16,5900	17:00	135	16.57	0.15 %	680	16.5200	16.5900	1834	914	15 197	[+]
CPS	16.40 16.89	14.9100 18.2200	17:00 17:00 17:00 17:00	790 24 41 394	16,5900 16,5900 16,5900 16,5900	1 4 1 2	580 7100 2000 1505	16.5100 16.5000 16.4850 16.4750	16.5950 16.6000 16.6050 16.6100	8 8059 562 13	2 6 2 2
TAURONPE	9,3020	17:04	38375	9.32	0.13 %	7882	9.2980	9.3020	38375	2 090	19 568	[+]
TPE	9.28 9.52	8.3880 10.2500	17:02 17:02 17:02 17:02	18000 100000 100 2592	9,3020 9,3020 9,3020 9,3020	2 2 2 3	904 741 7502 270	9.2960 9.2940 9.2920 9.2900	9.3340 9.3620 9.3740 9.3760	270 19069 22296 19069	1 1 2 1
SHOPER	39,9000	17:00	68	40.40	0.13 %	10	39.9000	39.9500	80	9	364	[+]
SHO	39.40 40.40	36.4000 44.4000	17:00 17:00 17:00 16:43	6 5 6 14	39,9000 39,9000 39,9000 39,8000	3 2 1 1	280 7 253 100	39.5000 39.4000 39.3000 39.2500	40.0000 40.1000 40.5000 40.7000	1538 1000 237 210	1 1 1 2
TRAKCJA	3,8050	17:00	60	3.79	0.13 %	53	3.7350	3.8050	1761	180	682	[+]
TRK	3.72 3.86	3.4150 4.1650	17:00 17:00 17:00 16:49	287 81 632 5	3,8050 3,8050 3,8050 3,7800	2 1 7 1	21003 10 5161 1108	3.7300 3.7250 3.7200 3.7150	3.8100 3.8200 3.8250 3.8300	1108 1108 1108 628	1 1 1 1
ZEPAK	18,7800	17:00	10	18.72	0.11 %	200	18.6800	18.7800	88	7	137	[+]
ZEP	18.42 18.92	16.8600 20.5500	17:00 16:49 16:48 16:40	22 10 1 1	18,7800 18,7600 18,7400 18,6600	2 1 4 1	1014 70 160 1000	18.6600 18.6200 18.6000 18.5800	18.8000 18.8400 18.8800 18.9000	364 500 50 50	1 1 1 1
ENERGA	18,8000	17:00	4	18.80	0.11 %	1	18.7800	18.8000	3442	47	880	[+]
ENG	18.74 18.90	16.9200 20.6500	17:00 17:00 16:44 16:31	2 50 35 305	18,8000 18,8000 18,7800 18,8000	1 1 1 2	1257 650 88 1406	18.7600 18.7400 18.7200 18.7000	18.8200 18.8400 18.9000 18.9800	550 397 1325 3	1 2 4 1
ENEA	20,1600	17:00	83	20.26	0.10 %	39	20.1400	20.1600	2044	192	3 878	[+]
ENA	19.96 20.52	18.2400 22.2800	17:00 17:00 17:00 17:00	381 839 335 328	20,1600 20,1600 20,1600 20,1600	1 1 1 1	546 1525 431 477	20.1200 20.0800 20.0600 20.0200	20.1800 20.2000 20.2200 20.2400	3026 3079 388 4379	1 2 1 2
ALLEGRO	31,8400	17:00	75	31.90	0.02 %	7539	31.8400	31.8450	1498	4 674	149 861	[+]
ALE	31.49 32.41	28.7100 35.0900	17:00 17:00 17:00 17:00	140 1300 438 1	31,8400 31,8400 31,8400 31,8400	1 10 1 1	528 14312 50 2173	31.8100 31.8000 31.7900 31.7850	31.8550 31.8650 31.8700 31.8750	17895 1698 942 4559	2 2 2 2
CAPITEA	0,4780	17:00	80	0.47	0.00 %	5349	0.4740	0.4780	8551	120	57	[+]
CAP	0.47 0.49	0.4260 0.5200	17:00 16:49 16:24 16:09	120 1151 1049 10000	0,4780 0,4740 0,4760 0,4740	3 1 2 2	9448 3700 2500 4400	0.4730 0.4720 0.4700 0.4680	0.4790 0.4800 0.4840 0.4850	4874 4470 2150 100000	1 2 1 1
INTERBUD	1,8950	13:14	14	1.90	0.00 %	350	1.7950	1.8950	286	0	1	[+]
ITB	1.90 1.90	1.7100 2.0800	12:38 12:37 12:37 12:37	50 50 50 50	1,8950 1,8950 1,8950 1,8950	1 1 1 3	3000 500 25 1443	1.7900 1.7800 1.7750 1.7000	1.9200 1.9400 1.9700 1.9800	1725 1200 500 500	3 1 1 1
ULTGAMES	15,3000	15:29	41	15.30	0.00 %	100	15.2500	15.3000	616	0	7	[+]
ULG	14.80 15.30	13.8000 16.8000	14:07 14:07 12:37 12:06	2 97 4 2	15,2000 15,2000 14,9000 15,2000	1 1 1 1	140 500 200 478	15.2000 15.0000 14.9500 14.9000	15.5000 15.5500 15.6000 15.6500	428 55 150 226	4 1 1 1
MEDINICE	70,0000	17:00	1	69.90	0.00 %	47	69.6000	70.0000	193	14	991	[+]
ICE	69.40 71.40	63.0000 76.8000	17:00 17:00 17:00 17:00	1 43 7 1	70,0000 70,0000 70,0000 70,0000	4 3 4 6	1142 103 410 500	69.5000 69.4000 69.3000 69.2000	70.3000 70.6000 70.7000 70.8000	69 141 509 152	1 1 4 1
CREEPYJAR	520,0000	17:00	2	520.00	0.00 %	35	520.0000	526.0000	7	1	560	[+]
CRJ	516.00 536.00	468.0000 572.0000	17:00 17:00 17:00 17:00	1 8 5 3	520,0000 520,0000 520,0000 520,0000	5 7 7 4	10 25 37 28	518.0000 516.0000 514.0000 512.0000	528.0000 530.0000 534.0000 536.0000	74 5 8 49	5 1 2 5
SKYLINE	1,6000	11:16	1541	0.00	0.00 %	5283	1.6000	1.6800	410	0	0	[+]
SKL	0.00 0.00	1.4400 1.7600	09:07 14:58 14:58 12:39	8 1 1 100	1,6000 1,6800 1,6800 1,5000	1 1 1 1	2000 3000 831 288	1.5800 1.5300 1.5000 1.4300	1.6900 1.7900 1.8800 1.8900	3000 5000 690 5000	1 1 1 1
MBWS	11,2000	13:54	711	0.00	0.00 %	1000	7.0000	11.2000	10	0	0	[+]
MBW	0.00 0.00	10.1000 12.3000	12:54 11:03 13:30 09:06	9 20 14 35	11,2000 11,2000 11,2000 11,1000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	12.5000 14.5000 18.8000 19.8000	14 220 160 140	1 1 1 1
LARQ	2,0000	14:22	1000	2.05	0.00 %	2000	1.9800	2.0400	1500	1	2	[+]
LRQ	2.00 2.05	1.8450 2.2500	09:02 11:58 10:13 09:01	2 1000 1250 2	2,0500 2,0000 1,9500 2,0200	1 1 1 1	4000 2250 2000 2000	1.9600 1.9500 1.9400 1.9300	2.0500 2.0700 2.0800 2.1000	350 592 749 990	1 1 1 1
PRAGMAINK	3,1000	13:50	227	3.10	0.00 %	500	3.0800	3.2200	20	0	1	[+]
PRI	3.10 3.10	2.8000 3.4000	13:50 16:31 09:14 16:16	100 56 500 128	3,1000 3,1000 3,1600 3,2000	1 1 2 1	100 200 722 200	3.0600 3.0400 3.0200 3.0000	3.2400 3.2600 3.2800 3.3000	20 20 20 520	1 1 1 2
TENDERHUT	5,9600	13:26	33	5.72	0.00 %	40	5.7400	5.7600	40	0	1	[+]
THG	5.72 5.96	5.1600 6.2800	13:26 13:26 12:03 12:03	27 40 10 50	5,9600 5,7200 5,9600 5,9400	1 1 1 1	40 40 40 40	5.7000 5.6800 5.6600 5.6400	5.9400 5.9600 5.9800 6.0000	50 1057 50 320	1 3 1 2
CASPAR	4,9000	10:08	1	4.88	0.00 %	10	4.6800	4.8800	2	0	1	[+]
CSR	4.76 4.90	4.4000 5.3500	10:08 10:07 09:36 09:00	2 257 20 2	4,8800 4,7600 4,7600 4,8800	2 1 1 1	22 9 15 321	4.5200 4.5000 4.2000 4.1400	4.9000 4.9600 4.9800 5.0000	3351 79 2 1376	2 2 1 1
JWWINVEST	2,9200	13:20	5	2.92	0.00 %	222	2.8800	2.9200	89	0	0	[+]
JWW	2.92 2.92	2.6300 3.2100	11:54 11:54 11:54 11:43	3 1 1 1500	2,9200 2,8800 2,8800 2,8700	2 1 1 1	2 930 175 200	2.8700 2.8600 2.8400 2.8200	2.9400 2.9500 2.9600 2.9700	100 700 200 97	1 2 1 1
PTWP	131,0000	16:40	1	130.00	0.00 %	31	128.5000	131.0000	60	0	1	[+]
PTW	130.00 131.00	117.0000 143.0000	10:52 09:47 09:47 09:00	2 4 1 2	131,0000 131,0000 130,0000 130,0000	1 1 4 1	18 25 109 25	128.0000 127.5000 126.0000 125.5000	131.5000 132.5000 137.0000 139.5000	392 244 188 97	2 1 1 1
VINDEXUS	13,9000	16:18	4000	13.85	0.00 %	687	13.8500	14.0000	121	6	77	[+]
VIN	13.75 14.00	12.5000 15.2000	11:32 10:35 10:33 10:33	70 311 199 510	14,0000 14,0000 13,7500 13,7500	1 3 2 3	120 423 522 803	13.8000 13.7000 13.6500 13.6000	14.0500 14.1000 14.1500 14.2000	529 1599 720 22	2 6 2 3
GAMFACTOR	5,0000	16:46	40	5.02	0.00 %	965	4.9400	5.0700	999	7	33	[+]
GIF	4.95 5.09	4.5200 5.5200	16:46 16:15 16:05 16:05	45 400 520 980	5,0000 4,9450 4,9500 4,9500	1 1 2 1	200 300 610 400	4.9200 4.9100 4.9050 4.9000	5.0800 5.1500 5.1600 5.1800	1700 200 310 200	1 1 1 1
DMGROUP	2,2400	17:00	2	2.24	0.00 %	500	2.2200	2.2400	4494	1	1	[+]
DMG	2.22 2.24	2.0200 2.4600	12:45 12:41 12:11 11:19	120 10 440 10	2,2400 2,2400 2,2200 2,2200	1 5 1 1	247 2568 20 20	2.2100 2.2000 2.1900 2.1800	2.2600 2.2700 2.2800 2.2900	10 20 10 140	1 1 1 1
COMPERIA	4,8000	16:34	1	0.00	0.00 %	1676	4.6000	4.7800	1000	0	0	[+]
CPL	0.00 0.00	4.3200 5.2500	16:34 15:18 15:17 15:17	1 2 500 22	4,6200 4,6000 4,6200 4,6000	1 1 1 1	141 430 46 20	4.4400 4.4200 4.4000 4.3800	4.8000 4.8800 4.9000 4.9800	1579 1000 1345 100	1 1 2 1
ACAUTOGAZ	21,7000	17:00	1	21.50	0.00 %	102	21.5000	21.7000	181	1	16	[+]
ACG	21.50 21.70	19.3500 23.6000	15:59 14:24 12:38 12:38	56 6 18 82	21,5000 21,5000 21,5000 21,5000	6 1 3 3	439 3 63 251	21.4000 21.3000 21.2000 21.1000	21.8000 21.9000 22.0000 22.2000	194 153 144 70	2 2 2 1
ENELMED	19,4000	17:00	2	19.40	0.00 %	11	19.3000	19.4000	47	0	3	[+]
ENE	19.00 19.70	17.5000 21.2000	15:03 14:30 10:15 10:15	1 1 71 5	19,4000 19,4000 19,0000 19,2000	4 1 2 2	158 5 207 55	19.0000 18.8000 18.7000 18.6000	19.5000 19.6000 19.7000 19.8000	304 5 182 10	2 1 2 1
PHN	9,4000	17:00	2	9.40	0.00 %	20	9.3600	9.4000	135	17	162	[+]
PHN	9.36 9.40	8.4600 10.3000	16:09 16:09 16:09 13:21	280 120 100 155	9,3600 9,3600 9,3600 9,3600	1 5 2 2	150 4929 380 500	9.3400 9.3200 9.3000 9.2800	9.5000 9.5200 9.5400 9.5800	250 300 105 240	2 1 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	14	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KRVITAMIN	13,2000	16:32	1	13.20	0.00 %	228	12.7000	13.1500	150	0	3	[+]
KVT	12.45 13.20	11.9000 14.5000	16:32 16:23 16:22 16:14	1 1 1 1	12,9500 12,7000 12,4500 12,4500	1 2 1 1	1 2 3 5	12.5500 12.4500 12.4000 12.1000	13.2000 13.2500 13.3000 13.3500	363 155 3 57	4 3 1 2
KGL	11,0000	12:33	16	11.00	0.00 %	300	10.2000	11.0000	1323	0	0	[+]
KGL	11.00 11.00	9.9000 12.1000	09:00 09:00 09:00 12:38	1 1 1 1	11,0000 11,0000 11,0000 11,0000	1 1 1 1	105 3031 5 4	10.1000 9.9000 9.8000 9.7500	11.5000 11.6000 12.0000 12.5000	400 38 204 497	1 1 3 2
AUTOPARTN	24,5000	17:00	130	24.70	0.00 %	2753	24.4000	24.5000	2111	358	8 882	[+]
APR	24.35 25.50	22.2500 27.1500	17:00 17:00 17:00 17:00	49 119 670 63	24,5000 24,5000 24,5000 24,5000	1 2 1 3	2145 2199 45 601	24.3500 24.3000 24.2000 24.1500	24.5500 24.6000 24.6500 24.7000	663 3419 19 438	2 3 2 3
SOPHARMA	7,4200	12:12	71	0.00	0.00 %	29	7.4200	7.9400	77	0	0	[+]
SPH	0.00 0.00	6.6800 8.1600	12:10 12:10 11:57 10:21	71 8 25 120	7,4400 7,4400 7,4400 7,4400	1 1 1 2	140 100 1000 363	7.2000 7.1200 7.0000 6.9000	8.1400 8.7800 8.8000 8.9000	425 89 101 150	1 1 1 1
LOKUM	23,0000	09:20	1	23.00	0.00 %	56	22.2000	23.0000	11	0	0	[+]
LKD	23.00 23.00	20.7000 25.3000	09:20 10:36 09:03 09:03	2 46 1 1	23,0000 23,0000 23,0000 22,7000	1 4 2 1	40 119 346 1	22.1000 22.0000 21.8000 21.6000	23.1000 23.3000 23.4000 23.9000	51 113 106 5	1 1 1 1
TATRY MOUNTAIN	83,5000	11:41	4	0.00	0.00 %	30	83.5000	88.0000	111	0	0	[+]
TMR	0.00 0.00	75.5000 91.5000	11:39 10:15 09:29 09:05	1 2 1 2	83,5000 83,5000 89,0000 90,0000	2 2 1 1	8 22 20 7	81.5000 81.0000 80.5000 80.0000	88.5000 89.0000 89.5000 90.0000	50 99 24 43	1 1 1 1
INSTALKRK	37,7000	17:00	1	37.50	0.00 %	200	37.5000	37.7000	7	0	8	[+]
INK	37.50 37.80	33.8000 41.2000	12:40 12:40 11:47 10:05	50 76 20 4	37,5000 37,5000 37,8000 37,5000	2 3 1 2	84 126 51 121	37.4000 37.3000 37.2000 37.1000	37.9000 38.0000 38.3000 38.4000	84 19 54 54	2 1 1 1
INTERSPPL	0,3675	16:48	1266	0.38	0.00 %	2000	0.3680	0.3830	29	2	1	[+]
IPO	0.37 0.38	0.3455 0.4215	16:48 16:48 16:48 16:48	100 28 26 100	0,3680 0,3685 0,3740 0,3790	1 1 4 1	2234 50 38910 2771	0.3675 0.3605 0.3600 0.3590	0.3875 0.3910 0.3915 0.3925	26 1327 414 4040	1 1 1 1
REMAK	10,1000	13:34	197	10.10	0.00 %	200	9.8600	10.1000	303	0	2	[+]
RMK	10.10 10.10	9.1000 11.1000	09:00 16:47 13:55 13:54	2 30 41 17	10,1000 10,1000 10,1000 9,8400	1 1 1 1	328 131 50 10	9.8400 9.8200 9.8000 9.7000	10.3500 10.4000 10.4500 10.5000	893 219 48 50	1 1 1 1
HANDLOWY	116,6000	17:00	43	117.40	0.00 %	42	116.4000	116.6000	28	37	4 345	[+]
BHW	116.00 118.20	105.8000 129.0000	17:00 17:00 17:00 17:00	1 169 17 11	116,6000 116,6000 116,6000 116,6000	2 13 7 8	3 165 66 517	116.2000 116.0000 115.8000 115.6000	117.6000 118.0000 118.2000 118.4000	1 425 5514 128	1 3 5 3
BIOTON	4,3100	17:00	332	4.32	0.00 %	843	4.2350	4.3100	118	26	112	[+]
BIO	4.24 4.35	3.8900 4.7500	17:00 17:00 17:00 17:00	2100 68 932 12	4,3100 4,3100 4,3100 4,3100	4 2 3 7	1970 2400 1705 5741	4.2300 4.2200 4.2100 4.2000	4.3450 4.3500 4.3600 4.3650	805 100 1620 957	2 1 1 2
AMREST	10,3800	17:00	10842	10.38	0.00 %	751	10.3200	10.3800	37	60	625	[+]
EAT	10.32 10.48	9.3500 11.4000	17:00 17:00 17:00 17:00	10 5 7 8	10,3800 10,3800 10,3800 10,3800	1 4 4 1	2 110 629 190	10.2600 10.2400 10.2000 10.1800	10.4800 10.5000 10.5200 10.5600	172 330 98 572	2 2 2 2
MUZA	9,5500	16:06	2	0.00	0.00 %	50	9.3500	9.5000	500	0	0	[+]
MZA	0.00 0.00	8.6000 10.5000	12:09 16:44 16:00 16:00	43 177 798 43	9,3500 9,3500 9,4000 9,5000	1 2 2 1	825 2 2 70	9.1000 8.7500 8.3500 8.3000	9.5500 9.7000 9.8000 10.1000	800 500 631 270	1 1 1 1
PROTEKTOR	1,2900	17:01	278	1.30	0.00 %	1000	1.2840	1.2900	1328	105	138	[+]
PRT	1.26 1.35	1.1700 1.4260	17:00 17:00 17:00 16:37	897 5953 25 1394	1,2900 1,2900 1,2900 1,3000	1 2 1 1	29 2000 3000 30	1.2820 1.2800 1.2760 1.2740	1.3000 1.3100 1.3160 1.3180	30 89 6089 21	1 1 2 1
WIKANA	8,0000	09:01	1	7.65	0.00 %	990	7.6500	8.0000	3706	0	0	[+]
WIK	7.65 8.00	6.9000 8.4000	09:01 15:14 16:25 16:25	21 62 196 941	7,6500 8,0000 8,0000 8,0000	1 3 2 1	450 52 4 1869	7.5000 7.1000 7.0500 7.0000	8.1000 8.2000 8.2500 8.3000	201 1506 990 1105	1 1 1 3
WAWEL	778,0000	16:04	30	780.00	0.00 %	16	778.0000	780.0000	178	0	134	[+]
WWL	778.00 788.00	702.0000 858.0000	13:39 13:21 13:21 13:18	1 2 3 3	786,0000 786,0000 780,0000 778,0000	1 1 1 2	2 15 10 7	776.0000 770.0000 768.0000 756.0000	786.0000 788.0000 796.0000 798.0000	12 1 7 2	1 1 2 1
MONNARI	6,0000	16:11	46	5.80	0.00 %	133	5.9600	6.0000	503	5	32	[+]
MON	5.80 6.00	5.2200 6.3800	15:57 15:57 15:57 15:38	1 196 40 257	6,0000 5,8800 5,8800 5,9000	3 2 1 4	585 1345 365 830	5.8800 5.8600 5.8400 5.8200	6.0400 6.1000 6.1200 6.1600	200 299 1624 730	1 1 1 3
SEKO	11,1000	17:00	222	11.00	0.00 %	113	11.1000	11.3000	1040	5	56	[+]
SEK	11.00 11.30	9.9000 12.1000	16:46 16:28 16:18 16:18	15 778 4 4	11,1000 11,2000 11,3000 11,2000	1 1 4 2	500 4362 542 520	11.0500 11.0000 10.9000 10.8000	11.3500 11.4000 11.4500 11.5000	176 1141 3766 2393	3 5 5 9
KERNEL	19,5600	17:00	7	19.54	0.00 %	59	19.5600	19.6000	200	4	71	[+]
KER	19.40 19.72	17.6000 21.4500	16:49 16:49 16:49 16:49	18 15 66 86	19,6000 19,6000 19,6000 19,5800	1 1 3 3	66 127 881 199	19.4400 19.4200 19.4000 19.3600	19.6200 19.7000 19.7800 19.8000	49 5 1000 298	1 1 1 2
IMPERA	1,7000	11:08	4500	1.63	0.00 %	10799	1.6300	1.7000	25680	12	20	[+]
IMP	1.63 1.70	1.4700 1.7900	10:23 10:04 09:40 09:38	30 1 1400 69	1,7000 1,7000 1,7000 1,7000	1 1 1 1	2600 4800 812 2130	1.6200 1.6000 1.5800 1.5300	1.7800 1.8500 1.8600 1.9300	5000 1263 373 2007	1 1 1 1
IZOLACJA	3,8700	17:00	2	3.87	0.00 %	724	3.5100	3.8700	242	1	2	[+]
IZO	3.60 3.87	3.4900 4.2500	15:57 15:56 15:56 14:03	1 3 500 4	3,8700 3,6000 3,6400 3,6400	1 1 2 1	29 370 451 132	3.4900 3.4700 3.2200 3.1300	3.8800 3.9600 3.9800 3.9900	754 630 598 4907	3 1 1 1
KOMPUTRON	6,0100	15:38	1	6.00	0.00 %	5	5.9100	6.0100	870	1	5	[+]
KOM	6.00 6.03	5.4000 6.6000	12:36 11:33 10:41 09:44	3 6 82 3	6,0200 6,0000 6,0300 6,0300	1 1 2 2	1000 5 9 5	5.9000 5.8800 5.8700 5.8600	6.0200 6.0300 6.0600 6.0700	138 557 1001 1010	1 3 2 2
MOJ	1,6000	12:54	20	0.00	0.00 %	388	1.5300	1.6000	9780	0	0	[+]
MOJ	0.00 0.00	1.4400 1.7600	11:05 11:03 09:09 17:00	1000 1000 1000 1500	1,6000 1,6000 1,6000 1,6200	1 2 2 1	1000 5530 1050 468	1.5100 1.5000 1.4400 1.4100	1.6900 1.7000 1.7400 1.7500	2766 490 3400 1100	1 1 2 1
ENERGOINS	2,2300	16:48	22	2.17	0.00 %	510	2.1900	2.2300	7170	2	4	[+]
ENI	2.17 2.23	1.9550 2.3800	16:29 15:28 13:06 13:06	25 10 355 95	2,2300 2,2300 2,2300 2,2300	1 2 2 1	800 320 1773 454	2.1800 2.1700 2.1600 2.1500	2.2400 2.2500 2.2600 2.2700	894 793 8509 958	1 2 3 3
PANOVA	16,0000	16:03	113	16.00	0.00 %	1116	15.8500	16.0000	347	1	8	[+]
NVA	15.85 16.00	14.4000 17.6000	16:03 11:05 10:22 09:30	387 4 3 3	16,0000 15,8500 16,0000 16,0000	1 3 1 1	1453 258 110 111	15.8000 15.7000 15.6000 15.5000	16.1000 16.4000 16.5000 16.5500	624 130 273 200	1 2 2 1
BBIDEVNFI	5,4800	17:00	1	5.48	0.00 %	300	5.3600	5.4800	996	1	6	[+]
BBD	5.36 5.48	4.9400 6.0200	10:59 10:28 10:27 10:25	1 200 400 100	5,4200 5,3600 5,3600 5,3600	3 3 2 1	621 856 1001 1250	5.3400 5.3200 5.2800 5.2600	5.5000 5.5200 5.5400 5.5600	308 549 1000 866	1 1 1 2
SILVANO	5,2800	14:57	1	0.00	0.00 %	441	4.9200	5.2600	103	0	0	[+]
SFG	0.00 0.00	4.7600 5.8000	14:57 14:29 14:29 14:28	99 39 61 1000	5,2800 4,9000 4,9000 5,0800	1 1 1 1	100 5 300 300	4.8600 4.8300 4.6100 4.5000	5.2800 5.3000 5.4400 5.5000	406 386 533 328	2 1 2 1
KRAKCHEM	0,3280	16:21	10	0.32	0.00 %	5000	0.3210	0.3280	3823	7	2	[+]
KCH	0.32 0.33	0.2890 0.3530	15:13 15:06 11:46 11:43	3051 9 1 2207	0,3280 0,3290 0,3290 0,3180	1 2 4 2	6300 2397 22513 423	0.3200 0.3170 0.3160 0.3150	0.3290 0.3300 0.3350 0.3370	41016 10050 10700 8086	4 3 2 1
CIGAMES	2,9900	17:00	280	3.00	0.00 %	7046	2.9900	3.0100	218	662	2 049	[+]
CIG	2.99 3.16	2.7000 3.2900	17:00 17:00 17:00 17:00	75 100 275 770	2,9900 2,9900 2,9900 2,9900	1 3 8 5	883 12595 11525 2916	2.9850 2.9800 2.9700 2.9600	3.0250 3.0300 3.0400 3.0500	640 4012 12 500	1 2 1 1
ATMGRUPA	4,2200	17:00	17	4.25	0.00 %	601	4.2200	4.2400	2222	16	70	[+]
ATG	4.22 4.25	3.8300 4.6700	17:00 17:00 16:46 16:41	567 164 1 3	4,2200 4,2200 4,2400 4,2400	1 7 2 5	510 7164 2300 1988	4.2100 4.2000 4.1900 4.1600	4.2500 4.2600 4.2700 4.2800	6010 4199 9000 2000	4 5 3 1
FORTE	19,9000	17:00	1	19.70	0.00 %	300	19.7500	19.9000	302	1	18	[+]
FTE	19.65 19.90	17.7500 21.6000	16:42 16:04 15:57 15:37	1 42 10 10	19,7500 19,8500 19,8500 19,8500	4 7 12 3	32 449 2779 496	19.7000 19.6500 19.6000 19.5500	19.9500 20.0000 20.1000 20.2000	123 500 132 379	4 1 2 4
MWTRADE	3,1000	12:33	100	3.10	0.00 %	2	2.9600	3.0800	250	0	1	[+]
MWT	3.08 3.10	2.8000 3.4000	12:33 10:25 10:21 10:21	200 2 1 1	3,0800 3,1000 3,1000 3,1000	3 2 2 1	1359 1028 1001 25	2.9200 2.8800 2.8200 2.8000	3.1000 3.1800 3.2000 3.3000	901 549 4824 1000	2 1 2 1
NTTSYSTEM	12,0000	16:49	200	12.00	0.00 %	290	12.0000	12.1000	434	2	24	[+]
NTT	11.75 12.10	10.8000 13.2000	16:22 16:22 16:20 16:17	66 184 100 200	12,1000 12,1000 12,0000 12,0000	1 2 1 2	142 550 442 821	11.7500 11.7000 11.6500 11.6000	12.1500 12.2000 12.3000 12.3500	2633 589 981 200	4 3 2 1
DINOPL	32,3000	17:03	100	32.63	-0.09 %	10145	32.2900	32.3000	21605	4 835	156 675	[+]
DNP	31.90 32.75	29.3700 35.8900	17:03 17:03 17:03 17:03	2630 3013 109 35	32,3000 32,3000 32,3000 32,3000	3 2 2 2	16169 4930 8296 1854	32.2700 32.2600 32.2500 32.2400	32.3500 32.3600 32.4000 32.4100	283 2000 692 84	1 1 1 1
ONDE	8,8300	17:00	8	8.81	-0.11 %	42	8.8300	8.8700	275	5	41	[+]
OND	8.81 8.90	7.9300 9.6900	16:08 16:08 16:08 16:08	90 5 5 5	8,8700 8,8700 8,8700 8,8700	1 2 6 2	150 211 1069 246	8.8200 8.8100 8.8000 8.7900	8.8800 8.9000 8.9200 8.9400	546 3028 950 400	2 2 1 1
SIMFABRIC	1,5800	16:11	1	1.54	-0.13 %	888	1.5380	1.5800	299	1	1	[+]
SIM	1.54 1.58	1.3860 1.6940	15:48 15:34 13:33 13:33	25 30 560 40	1,5400 1,5400 1,5400 1,5400	1 1 1 2	349 500 300 3000	1.5360 1.5340 1.5320 1.5300	1.5820 1.5840 1.5860 1.5940	1115 215 930 249	1 1 2 1
BUDIMEX	665,6000	17:00	19	670.00	-0.15 %	110	665.6000	665.8000	14	39	26 215	[+]
BDX	664.80 680.60	603.0000 737.0000	17:00 17:00 17:00 17:00	11 6 25 12	665,6000 665,6000 665,6000 665,6000	3 1 4 1	76 5 11 75	665.4000 665.2000 665.0000 664.8000	666.0000 666.2000 666.4000 666.6000	2 59 12 18	1 1 2 2
DELKO	6,1300	16:49	38	6.14	-0.16 %	175	6.1300	6.1400	489	3	16	[+]
DEL	6.11 6.14	5.5300 6.7500	16:33 16:31 16:04 15:45	210 330 400 7	6,1300 6,1200 6,1200 6,1300	1 3 5 1	1478 507 1092 5	6.1200 6.1100 6.1000 6.0900	6.1500 6.1600 6.1700 6.1800	102 445 4609 163	2 2 1 1
UNICREDIT	301,5000	14:51	10	300.05	-0.17 %	13	296.0000	315.0000	1	0	4	[+]
UCG	300.05 301.50	270.0500 330.0500	12:43 14:42 10:53 09:16	2 5 29 9	300,0500 302,0000 301,5500 300,1000	1 0 0 0	60 0 0 0	26.0000 0.0000 0.0000 0.0000	330.0000 366.0000 600.0000 0.0000	136 3 1 0	3 1 1 0
PGE	10,2800	17:00	904	10.38	-0.19 %	4245	10.2800	10.2850	3046	1 676	17 375	[+]
PGE	10.25 10.49	9.3420 11.4150	17:00 17:00 17:00 17:00	353 308 3037 2071	10,2800 10,2800 10,2800 10,2800	4 1 3 1	701 5 295 5	10.2700 10.2650 10.2600 10.2550	10.2900 10.2950 10.3000 10.3050	537 1091 6568 1809	2 2 3 2
URTESTE	44,6000	11:44	12	42.40	-0.22 %	10	42.3000	44.5000	12	0	8	[+]
URT	41.80 44.60	38.2000 46.6000	11:44 11:38 10:28 10:28	3 10 5 5	44,4000 44,4000 42,4000 42,4000	1 3 1 1	20 72 1 50	42.1000 42.0000 41.7000 41.6000	44.6000 44.7000 44.8000 44.9000	30 42 62 50	2 3 2 1
DBENERGY	9,0600	13:22	9	9.10	-0.22 %	5	8.9200	9.0800	25	1	5	[+]
DBE	8.90 9.10	8.2000 10.0000	12:17 11:56 11:52 11:41	1 28 190 140	9,0600 8,9000 8,9200 8,9200	1 1 1 1	166 500 10 191	8.8600 8.8400 8.8200 8.8000	9.1000 9.2000 9.3000 9.4000	1493 10 20 10	1 1 2 1
AILLERON	17,3000	17:00	500	17.34	-0.23 %	145	17.1200	17.3600	70	9	153	[+]
ALL	17.30 17.40	15.6200 19.0600	16:48 16:43 16:43 16:41	100 6 994 210	17,4000 17,4000 17,3800 17,3600	1 3 2 1	4 80 150 30	17.1000 17.0200 17.0000 16.9800	17.4000 17.4600 17.5000 17.5400	2365 200 1503 500	5 1 4 1
SNIEZKA	86,4000	16:47	12	86.60	-0.23 %	7	86.2000	86.4000	712	0	27	[+]
SKA	86.20 86.60	78.0000 95.2000	16:36 16:36 16:29 15:59	1 3 1 60	86,4000 86,4000 86,4000 86,4000	4 1 2 1	31 100 220 1	86.0000 85.8000 85.6000 85.4000	86.6000 87.0000 87.4000 87.6000	6 235 31 170	1 3 2 2
KSGAGRO	3,7900	16:44	4	3.72	-0.26 %	19	3.7850	3.7900	434	2	6	[+]
KSG	3.67 3.80	3.3450 4.0850	15:36 13:10 12:57 12:55	2 10 200 150	3,7900 3,7900 3,7950 3,7950	1 1 1 2	5 30 5 1005	3.7100 3.6950 3.6850 3.6700	3.7950 3.8000 3.8200 3.8400	1300 8979 1000 10	1 3 1 1
DADELO	68,4000	16:48	27	68.30	-0.29 %	175	68.1000	68.5000	143	4	272	[+]
DAD	67.60 68.90	61.5000 75.1000	16:46 16:45 16:45 16:44	25 21 164 15	68,1000 68,1000 68,1000 68,0000	1 1 2 1	300 50 218 5	68.0000 67.8000 67.6000 67.5000	68.8000 68.9000 69.0000 69.1000	180 65 200 39	1 3 4 1
TOYA	8,7700	17:00	36	8.80	-0.34 %	15	8.6800	8.7700	2827	53	465	[+]
TOA	8.68 8.92	7.9200 9.6800	17:00 17:00 17:00 17:00	137 10 50 650	8,7700 8,7700 8,7700 8,7700	3 3 5 1	73 400 497 9	8.6700 8.6600 8.6500 8.6400	8.7800 8.8000 8.8100 8.8200	1500 1958 393 400	1 4 1 1
BOOMBIT	5,9200	17:00	500	5.90	-0.34 %	100	5.9000	5.9200	729	4	23	[+]
BBT	5.90 5.92	5.3200 6.4800	16:49 15:58 12:31 12:31	218 1216 231 769	5,9200 5,9000 5,9000 5,9000	2 1 2 3	590 373 1290 320	5.8800 5.8600 5.8400 5.8000	5.9400 6.0000 6.0800 6.1000	687 110 353 2220	2 2 1 4
FERRO	29,4000	17:00	1	29.40	-0.34 %	45	29.0000	29.4000	496	2	48	[+]
FRO	28.90 29.40	26.5000 32.3000	17:00 16:48 16:41 16:41	67 60 55 1	29,4000 29,4000 29,0000 29,0000	1 2 3 3	1 26 104 346	28.9000 28.8000 28.7000 28.6000	29.5000 29.6000 29.7000 29.8000	10 1000 552 164	1 1 5 6
WOODPCKR	2,9000	16:32	80	2.90	-0.34 %	510	2.8600	2.9000	420	3	9	[+]
WPR	2.85 2.90	2.6100 3.1900	14:20 14:20 14:20 10:27	49 300 100 236	2,8500 2,8600 2,8800 2,8800	2 1 2 1	356 1000 1400 5	2.8500 2.8400 2.8200 2.8100	2.9100 2.9500 2.9900 3.0000	979 1000 5 20	1 1 1 1
GENOMTEC	5,9200	17:00	201	5.80	-0.34 %	100	5.8000	5.9200	2799	32	182	[+]
GMT	5.46 5.93	5.2200 6.3800	17:00 17:00 17:00 17:00	398 162 239 68	5,9200 5,9200 5,9200 5,9200	1 1 1 2	250 347 200 1763	5.6200 5.5600 5.5200 5.5100	5.9300 5.9400 6.0000 6.4400	500 3438 1010 500	1 2 1 1
HYDROTOR	13,9500	16:35	238	14.00	-0.36 %	74	13.9500	14.0000	13	0	4	[+]
HDR	13.95 14.00	12.6000 15.4000	15:05 11:14 11:14 09:00	2 16 32 1	13,9500 13,9500 14,0000 14,0000	2 1 2 1	374 92 700 105	13.9000 13.8500 13.8000 13.7500	14.1000 14.2000 15.0000 15.1000	77 529 2 50	1 1 1 1
PATENTUS	2,7700	16:25	8	2.75	-0.36 %	510	2.7000	2.7600	1090	6	16	[+]
PAT	2.65 2.78	2.4800 3.0200	16:25 16:24 15:30 14:08	169 331 197 3	2,7300 2,7300 2,7200 2,7200	1 2 6 1	500 550 4408 39	2.6700 2.6600 2.6500 2.6200	2.7700 2.7800 2.7900 2.8100	653 232 298 260	1 1 1 1
GPW	79,5000	17:00	2	80.00	-0.38 %	4	79.4000	79.5000	8	187	14 851	[+]
GPW	78.10 80.15	72.0000 88.0000	17:00 17:00 17:00 17:00	2 88 78 77	79,5000 79,5000 79,5000 79,5000	2 2 1 2	5 4 2 4	79.2500 79.1500 79.0500 78.9000	79.7500 79.8500 79.9500 80.0000	952 797 1133 951	1 2 1 3
CAPTORTX	77,6000	16:19	12	77.90	-0.39 %	22	77.6000	78.2000	181	1	48	[+]
CTX	77.60 78.40	70.2000 85.6000	16:11 15:44 15:17 15:17	1 4 59 19	77,6000 77,6000 77,6000 77,7000	1 1 1 1	21 25 35 93	77.5000 77.4000 77.3000 77.2000	78.8000 78.9000 79.0000 79.2000	5 21 253 115	1 2 2 1
ASMGROUP	0,2410	17:00	1	0.24	-0.41 %	518	0.2360	0.2410	9948	11	3	[+]
ASM	0.24 0.24	0.2120 0.2580	16:41 16:41 15:09 14:46	4992 8 1 1300	0,2360 0,2360 0,2410 0,2370	1 4 3 3	1325 23667 31431 9100	0.2350 0.2340 0.2330 0.2320	0.2420 0.2430 0.2450 0.2460	543 21822 8300 7921	1 2 1 2
PLAYWAY	237,0000	16:27	1	238.00	-0.42 %	17	236.5000	237.0000	10	1	235	[+]
PLW	235.50 239.00	214.5000 261.5000	16:22 16:22 16:22 16:21	1 3 6 1	235,5000 235,5000 235,5000 235,5000	1 5 12 5	11 95 202 44	236.0000 235.5000 235.0000 234.5000	238.0000 239.0000 239.5000 240.0000	13 90 14 156	1 2 2 3
STAPORKOW	4,6600	16:13	220	4.68	-0.43 %	430	4.6600	4.7400	6	1	4	[+]
ZUK	4.66 4.76	4.2200 5.1000	16:13 12:53 11:15 11:15	280 6 8 22	4,6600 4,6800 4,7600 4,7400	3 1 2 2	739 1700 525 5001	4.6400 4.6000 4.5400 4.5200	4.7600 4.7800 4.8000 4.8800	2172 1053 1600 653	2 2 1 4
VOTUM	45,8000	17:00	215	46.45	-0.43 %	364	45.8000	45.9500	248	21	947	[+]
VOT	45.80 46.50	41.8500 51.0000	17:00 17:00 17:00 17:00	36 121 10 6	45,8000 45,8000 45,8000 45,8000	1 1 2 2	1 20 11 36	45.7500 45.7000 45.6500 45.6000	46.0000 46.1000 46.2000 46.2500	1750 332 1 512	2 1 1 2
ATAL	63,7000	17:00	3	64.50	-0.47 %	70	63.7000	64.1000	10	4	247	[+]
1AT	63.00 64.50	58.1000 70.9000	16:49 16:48 16:46 16:39	78 78 1 1	64,0000 64,0000 64,4000 64,4000	1 1 3 1	73 40 110 100	63.6000 63.5000 63.2000 63.1000	64.4000 64.5000 64.6000 64.8000	122 396 49 235	4 3 2 4
PEPEES	0,8500	15:05	2	0.85	-0.47 %	5	0.8400	0.8500	1012	2	2	[+]
PPS	0.85 0.85	0.7640 0.9320	09:55 09:55 09:02 12:53	1966 34 2 1755	0,8500 0,8480 0,8480 0,8540	1 3 1 2	100 226 1200 2922	0.8300 0.8240 0.8220 0.8200	0.8580 0.8600 0.9000 0.9200	2000 49076 30 3494	1 3 1 1
MOSTALWAR	4,0900	17:00	5	4.07	-0.49 %	379	4.0400	4.0900	891	10	41	[+]
MSW	4.04 4.09	3.6700 4.4700	17:00 17:00 17:00 16:28	11 1 1 80	4,0900 4,0900 4,0900 4,0400	2 5 6 8	371 466 1969 1506	4.0300 4.0200 4.0100 4.0000	4.1000 4.1100 4.1200 4.1800	311 300 25 341	1 1 1 2
ARLEN	29,1500	16:38	20	29.65	-0.51 %	30	29.1500	29.5500	156	3	79	[+]
ARL	29.15 29.65	26.7000 32.6000	16:38 16:38 16:38 16:36	30 30 20 68	29,1500 29,1500 29,1500 29,1500	7 5 10 2	312 210 320 110	29.1000 29.0500 29.0000 28.9500	29.6000 29.6500 29.8500 29.9500	180 32 10 1	1 1 1 1
POLENERGIA	48,8000	17:04	50	49.05	-0.51 %	985	48.7000	48.8000	920	4	205	[+]
PEP	48.80 51.40	44.1500 53.9000	17:03 17:00 17:00 17:00	30 70 100 10	48,8000 48,8000 48,8000 48,8000	2 5 1 1	551 982 21 1	48.6500 48.6000 48.5500 48.5000	49.5000 49.6500 49.7000 49.9500	120 228 200 28	1 1 1 1
WIRTUALNA	58,4000	17:00	3283	58.70	-0.51 %	22149	58.4000	58.5000	666	33	1 907	[+]
WPL	58.40 58.70	52.9000 64.5000	17:00 17:00 17:00 17:00	7 7 60 40	58,4000 58,4000 58,4000 58,4000	4 6 1 8	2058 9900 850 2184	58.3000 58.2000 58.1000 58.0000	58.6000 58.7000 58.8000 58.9000	345 1258 898 448	7 7 17 10
IFIRMA	28,0500	16:41	5	28.20	-0.53 %	106	27.5500	28.0500	16	2	60	[+]
IFI	27.30 28.30	25.4000 31.0000	16:33 16:20 16:06 15:51	2 70 1 26	28,0500 28,1000 28,1000 27,3000	1 1 1 2	50 150 74 135	27.5000 27.3500 27.3000 27.2500	28.1000 28.2000 28.3000 28.3500	46 67 1 61	3 4 1 2
SUNEX	2,8150	17:04	296	2.83	-0.53 %	704	2.8150	2.8200	305	4	11	[+]
SNX	2.80 2.83	2.5500 3.1100	17:00 16:46 16:33 16:33	1 140 595 365	2,8150 2,7950 2,8200 2,8150	1 2 1 2	226 973 2 15	2.7950 2.7900 2.7700 2.7650	2.8300 2.8350 2.8500 2.8600	1034 732 2500 465	2 1 1 1
ENTER	51,8000	17:00	5	53.90	-0.58 %	64	51.8000	52.0000	471	10	528	[+]
ENT	51.20 53.90	48.5500 59.2000	17:00 16:49 16:49 16:49	12 3 5 2	51,8000 52,7000 52,7000 52,7000	3 3 3 5	151 92 50 927	51.7000 51.6000 51.5000 51.4000	52.6000 52.7000 52.8000 52.9000	3 2 5 106	1 1 1 2
3RGAMES	0,6900	17:00	2	0.70	-0.58 %	103	0.6860	0.6900	2544	81	56	[+]
3RG	0.68 0.70	0.6300 0.7700	15:32 14:27 14:12 14:12	50 1023 1000 1977	0,6900 0,6900 0,6900 0,6900	1 3 1 1	2000 2297 100 770	0.6840 0.6760 0.6740 0.6720	0.6980 0.7000 0.7020 0.7080	118 18698 5000 500	1 3 1 1
BLOOBER	25,1500	16:45	2	25.25	-0.59 %	240	24.7500	25.1500	196	13	333	[+]
BLO	24.65 25.55	22.7500 27.7500	16:41 16:41 16:39 16:30	20 2 140 19	24,7500 25,1500 24,7500 25,2000	4 2 3 1	277 200 1050 2	24.7000 24.6500 24.6000 24.5500	25.2000 25.3000 25.3500 25.4000	381 30 2 1	1 1 1 1
GETIN	0,4940	17:00	16	0.50	-0.60 %	6984	0.4940	0.4960	12000	71	35	[+]
GTN	0.49 0.50	0.4490 0.5480	16:49 16:49 16:49 16:49	4192 100 6952 8154	0,4995 0,4990 0,4985 0,4985	2 3 1 1	62586 89270 53 200	0.4890 0.4880 0.4875 0.4870	0.4995 0.5000 0.5010 0.5020	6801 145783 100 29008	2 7 1 5
SELENAFM	48,5000	16:49	2	49.00	-0.61 %	1	48.0000	48.3000	6	2	74	[+]
SEL	47.70 49.00	44.1000 53.8000	16:43 16:43 16:19 16:14	1 10 10 1	48,5000 48,5000 48,5000 48,5000	1 1 1 1	2 93 100 11	47.8000 47.7000 47.6000 47.3000	48.5000 48.8000 49.0000 49.1000	217 100 59 23	1 1 1 1
4MASS	4,0950	16:47	4	4.12	-0.61 %	50	4.0350	4.0500	157	7	29	[+]
4MS	4.03 4.12	3.7100 4.5300	16:14 16:11 15:10 15:06	1 38 1 8	4,0950 4,0350 4,0950 4,0350	2 3 2 3	178 850 880 1151	4.0300 4.0250 4.0200 4.0100	4.0950 4.1000 4.1100 4.1200	122 1000 50 578	1 1 1 2
SANTANDER	43,1950	16:24	120	43.47	-0.62 %	7	42.0000	44.0000	50	0	20	[+]
SAN	43.12 43.47	39.1250 47.8150	15:43 15:43 13:36 10:41	70 30 200 47	43,1950 43,1950 43,1950 43,1200	1 1 1 1	80 100 647 93	39.8000 39.0000 38.5000 37.5000	44.5000 44.8000 44.9500 46.0000	107 250 67 165	1 1 1 1
MOL	47,0000	16:49	189	47.88	-0.63 %	45	46.9800	47.3400	1	2	99	[+]
MOL	46.98 47.88	43.1000 52.6500	16:40 16:40 16:40 16:38	9 1 1 55	46,9800 46,9800 47,3000 47,3200	1 1 2 3	623 6 50 829	46.8000 46.5400 46.2000 46.0000	47.8800 48.0000 48.3200 48.5000	54 120 5 240	2 1 1 2
MARVIPOL	9,4000	17:00	57	9.42	-0.63 %	134	9.4000	9.4200	780	21	194	[+]
MVP	9.28 9.52	8.4800 10.3500	16:49 16:49 16:49 16:47	31 500 309 5	9,4200 9,4000 9,4000 9,4000	2 1 2 4	2 92 122 616	9.3000 9.2800 9.2600 9.2400	9.4400 9.4600 9.4800 9.5000	250 290 790 290	1 1 2 1
NEPTIS	15,0000	16:00	9	15.10	-0.66 %	1	15.0000	15.1000	187	0	4	[+]
YAN	14.90 15.10	13.6000 16.6000	16:00 16:00 15:18 11:32	110 30 90 1	15,0000 15,0000 15,0000 14,9000	2 4 4 4	141 163 19 527	14.9000 14.8000 14.7000 14.6000	15.2000 15.3000 15.4000 15.5000	699 498 470 674	2 4 1 3
GRUPAAZOTY	21,0200	17:03	100	21.16	-0.66 %	27	21.0200	21.0800	8	506	10 849	[+]
ATT	20.90 21.92	19.0500 23.2600	17:01 17:00 17:00 17:00	1873 90 8 239	21,0200 21,0200 21,0200 21,0200	9 2 4 2	10898 305 245 23	21.0000 20.9800 20.9600 20.9400	21.1000 21.1200 21.1400 21.1600	200 8 21 10	1 1 3 1
ANSWEAR	17,8600	17:00	9	18.52	-0.67 %	1936	17.8600	18.1000	442	7	130	[+]
ANR	17.86 18.52	16.6800 20.3500	17:00 17:00 17:00 17:00	55 10 50 10	17,8600 17,8600 17,8600 17,8600	1 7 2 4	75 3084 172 654	17.8200 17.8000 17.7200 17.7000	18.2000 18.3000 18.3800 18.4200	76 22 98 217	2 2 1 2
MLPGROUP	99,8000	16:44	5	100.00	-0.70 %	28	99.4000	100.0000	164	0	38	[+]
MLG	99.60 100.50	90.0000 110.0000	15:06 14:33 14:33 14:33	3 74 26 100	100,0000 100,0000 100,0000 100,0000	1 1 1 1	9 77 10 30	99.2000 98.8000 98.2000 97.2000	100.5000 101.5000 105.0000 107.0000	170 10 33 63	2 1 1 2
CLNPHARMA	20,7000	17:00	15	20.85	-0.72 %	75	20.6000	20.7000	396	5	107	[+]
CLN	20.35 20.85	18.7800 22.9000	17:00 17:00 17:00 17:00	15 3 3 1	20,7000 20,7000 20,7000 20,7000	1 1 1 4	10 120 100 385	20.5500 20.5000 20.4500 20.4000	20.7500 20.8000 20.8500 20.9000	150 87 500 350	1 1 2 1
VRGSA	5,3800	17:01	2990	5.48	-0.74 %	108758	5.3800	5.4000	1176	104	558	[+]
VRG	5.36 5.48	4.9400 6.0200	17:01 17:00 17:00 16:49	2266 8991 9 300	5,3800 5,3800 5,3800 5,4000	2 2 1 1	600 850 838 200	5.3600 5.3400 5.3200 5.2800	5.4200 5.4400 5.4600 5.4800	202 5082 124 20012	1 2 1 2
DIAG	159,0000	17:00	5	161.00	-0.75 %	20	158.6000	159.1000	3	45	7 194	[+]
DIA	158.30 161.50	144.9000 177.1000	17:00 17:00 17:00 17:00	5 15 20 5	159,0000 159,0000 159,0000 159,0000	1 1 2 1	50 2 21 50	158.4000 158.3000 158.2000 158.1000	159.2000 159.3000 159.4000 159.5000	30 70 60 103	3 2 3 2
IFSA	0,1290	17:00	300	0.13	-0.77 %	123984	0.1220	0.1290	97236	8	1	[+]
IFR	0.12 0.13	0.1100 0.1480	17:00 11:25 10:51 10:46	500 3500 70 3500	0,1290 0,1240 0,1290 0,1290	3 1 3 2	32956 11127 33467 26060	0.1200 0.1160 0.1150 0.1120	0.1300 0.1320 0.1340 0.1360	8884 36308 17553 38180	1 3 3 1
BOS	10,2000	17:00	122	10.24	-0.78 %	1	10.1600	10.2000	728	19	192	[+]
BOS	10.14 10.26	9.2200 11.2600	17:00 17:00 17:00 16:45	54 1 1 4	10,2000 10,2000 10,2000 10,1600	4 10 14 14	722 809 9595 3679	10.1400 10.1200 10.1000 10.0800	10.2400 10.2600 10.2800 10.3000	2562 2565 2006 1867	2 4 5 6
ULMA	62,5000	09:00	1	62.50	-0.79 %	30	59.0000	62.5000	36	0	0	[+]
ULM	62.50 62.50	56.5000 68.5000	09:04 09:00 09:08 09:08	1 1 1 1	63,0000 63,0000 63,0000 60,0000	2 1 2 1	134 1 17 77	58.5000 58.0000 57.0000 56.0000	63.0000 63.5000 64.0000 64.5000	90 230 49 583	1 1 1 2
KRUK	421,6000	17:03	5	425.00	-0.80 %	103	421.6000	424.4000	325	54	22 811	[+]
KRU	421.00 426.80	382.5000 467.5000	17:01 17:00 17:00 17:00	5 8 26 25	421,6000 421,6000 421,6000 421,6000	1 2 2 2	280 5 11 28	421.5000 421.4000 421.3000 421.2000	424.5000 424.6000 424.8000 424.9000	169 18 115 135	2 3 3 1
MERCATOR	59,5000	17:00	40	59.90	-0.83 %	51	59.5000	59.9000	51	21	1 261	[+]
MRC	58.80 61.50	54.0000 65.8000	17:00 17:00 17:00 17:00	20 25 4 25	59,5000 59,5000 59,5000 59,5000	2 5 4 4	92 934 181 308	59.4000 59.3000 59.2000 59.1000	60.0000 60.2000 60.3000 60.5000	200 1 167 20	1 1 3 1
RANKPROGR	3,9500	17:00	5	3.88	-0.88 %	323	3.9150	3.9500	490	0	1	[+]
RNK	3.88 3.99	3.4900 4.2600	16:26 16:06 11:36 10:46	5 1 5 210	3,9500 3,9150 3,9800 3,9000	1 1 1 1	500 1651 2000 200	3.9100 3.9050 3.9000 3.8950	3.9750 3.9800 3.9900 3.9950	1176 205 2000 2000	1 1 1 1
NEXITY	1,0600	10:22	622	1.07	-0.93 %	1000	1.0600	1.0700	50	3	3	[+]
NXG	1.06 1.07	0.9650 1.1700	10:20 10:20 10:20 10:16	200 200 200 1807	1,0600 1,0600 1,0600 1,0700	1 3 4 6	100 1242 2544 360	1.0300 1.0200 1.0100 1.0000	1.0800 1.0900 1.1000 1.1100	150 200 200 200	1 1 1 1
AGORA	8,3800	16:03	140	8.46	-0.95 %	220	8.3800	8.4200	200	3	22	[+]
AGO	8.36 8.48	7.6200 9.3000	16:03 14:40 11:50 11:02	60 3 12 725	8,4000 8,4600 8,4600 8,3800	2 1 1 4	534 3 2 227	8.3600 8.3400 8.3000 8.2400	8.4400 8.4600 8.4800 8.5000	19 560 620 1648	1 3 2 2
PZU	63,0800	17:01	30	63.70	-0.97 %	736	63.0600	63.0800	218	1 265	80 210	[+]
PZU	62.94 64.10	57.3400 70.0600	17:00 17:00 17:00 17:00	647 494 304 307	63,0800 63,0800 63,0800 63,0800	4 2 4 3	4155 199 1286 5096	63.0400 63.0200 63.0000 62.9800	63.1000 63.1200 63.1400 63.1600	100 475 583 2417	1 1 1 3
CDPROJEKT	260,3000	17:01	50	266.30	-0.99 %	607	260.2000	260.3000	225	275	72 072	[+]
CDR	258.90 267.50	239.7000 292.9000	17:01 17:00 17:00 17:00	5 50 481 4	260,3000 260,3000 260,3000 260,3000	6 44 5 7	246 2817 839 748	260.1000 260.0000 259.9000 259.8000	261.0000 261.1000 261.2000 261.3000	38 784 33 210	1 2 2 2
POLWAX	0,9780	16:49	100	0.99	-1.01 %	3000	0.9620	0.9780	1752	7	7	[+]
PWX	0.95 0.99	0.8900 1.0850	14:09 09:58 09:51 09:19	196 1 5000 2049	0,9780 0,9860 0,9540 0,9520	1 1 2 9	500 69 6251 15868	0.9600 0.9540 0.9520 0.9500	0.9800 0.9860 0.9880 0.9900	1000 1440 189 270	1 1 3 2
RAWLPLUG	14,3500	16:47	1000	14.50	-1.03 %	100	14.3500	14.5000	1562	1	17	[+]
RWL	14.35 14.50	13.0500 15.9500	15:14 13:03 10:53 09:00	3 200 3 3	14,5000 14,5000 14,5000 14,5000	1 2 2 3	1 1001 301 1305	14.3000 14.2000 14.1500 14.1000	14.6000 14.6500 14.9500 15.0000	1991 599 101 640	1 1 1 2
UNIMOT	168,8000	17:00	1	170.20	-1.06 %	2	167.8000	168.8000	358	3	431	[+]
UNT	164.00 170.60	153.2000 187.2000	17:00 17:00 17:00 16:48	10 5 45 3	168,8000 168,8000 168,8000 168,4000	1 2 1 1	16 378 48 2	167.0000 166.0000 165.8000 165.6000	169.0000 169.4000 170.0000 170.8000	308 33 862 70	2 1 4 2
TSGAMES	91,6000	17:00	25	92.60	-1.08 %	15	91.6000	92.0000	50	10	957	[+]
TEN	91.50 94.25	83.3500 101.8000	17:00 17:00 17:00 17:00	15 1 81 50	91,6000 91,6000 91,6000 91,6000	2 2 2 1	21 11 26 1	91.5000 91.4000 91.3000 91.2500	92.6000 92.8000 92.8500 92.9500	54 483 50 249	1 2 1 1
JSW	26,1100	17:00	254	26.98	-1.10 %	2830	26.1100	26.1800	130	433	11 469	[+]
JSW	26.00 27.22	24.2900 29.6700	17:00 17:00 17:00 17:00	691 252 204 43	26,1100 26,1100 26,1100 26,1100	7 3 2 1	5553 456 172 6	26.1000 26.0800 26.0700 26.0600	26.2100 26.2800 26.2900 26.3000	10 100 1009 551	1 1 2 2
BETACOM	5,4000	13:59	2	5.60	-1.10 %	1260	5.3000	5.4000	1494	1	4	[+]
BCM	5.30 5.60	5.0400 6.1600	13:59 12:03 11:59 09:29	14 198 2 528	5,3000 5,3000 5,4400 5,3000	1 2 1 1	1550 355 260 153	5.2800 5.2400 5.1400 5.1200	5.4600 5.5800 5.6000 5.6600	1616 37 395 41	1 1 1 1
ONEMORE	2,6700	16:48	3005	2.68	-1.11 %	600	2.6400	2.6600	1000	56	149	[+]
OML	2.62 2.69	2.4200 2.9400	16:47 16:47 16:47 16:04	2746 808 598 398	2,6600 2,6500 2,6500 2,6500	2 7 12 2	1505 2487 20330 400	2.6300 2.6100 2.6000 2.5900	2.6700 2.6800 2.6900 2.7000	26708 12598 45663 2000	1 2 1 1
LPP	21 060,0000	17:00	2	21,360.00	-1.13 %	26	21060.0000	21080.0000	4	2	48 251	[+]
LPP	20,960.00 21,480.00	19230.0000 23480.0000	17:00 17:00 17:00 17:00	2 1 3 1	21 060,0000 21 060,0000 21 060,0000 21 060,0000	2 2 2 3	9 12 11 24	21040.0000 21020.0000 21000.0000 20980.0000	21100.0000 21120.0000 21140.0000 21160.0000	3 9 6 11	1 3 2 3
MILKILAND	1,7100	17:00	8	1.71	-1.16 %	120	1.7080	1.7100	516	39	67	[+]
MLK	1.69 1.72	1.5400 1.8800	16:45 16:33 16:30 16:25	100 76 100 15	1,7100 1,7100 1,7100 1,6900	2 2 1 1	200 200 100 100	1.7060 1.7040 1.7020 1.7000	1.7140 1.7160 1.7180 1.7200	1400 1476 3050 1015	1 1 2 3
ZUE	12,6500	17:01	653	12.85	-1.17 %	297	12.6500	12.8000	929	9	112	[+]
ZUE	12.50 12.85	11.6000 14.1000	17:00 17:00 17:00 17:00	1111 64 1006 2000	12,6500 12,6500 12,6500 12,6500	2 3 4 2	2000 2500 4645 2000	12.6000 12.5500 12.5000 12.4500	12.8500 12.9000 13.0000 13.0500	198 501 210 299	1 5 3 2
PKPCARGO	14,8200	17:04	500	14.99	-1.20 %	2953	14.8200	14.9000	3200	56	840	[+]
PKP	14.81 15.06	13.5000 16.4800	17:00 17:00 17:00 17:00	103 85 29 34	14,8200 14,8200 14,8200 14,8200	5 8 1 4	369 2229 1 23170	14.8100 14.8000 14.7600 14.7500	14.9300 14.9400 14.9500 14.9700	474 1 1978 41	1 1 2 1
MURAPOL	40,4000	17:00	18	40.85	-1.22 %	961	40.4000	40.7000	331	35	1 418	[+]
MUR	40.35 41.30	36.8000 44.9000	17:00 17:00 17:00 17:00	120 114 53 72	40,4000 40,4000 40,4000 40,4000	2 4 2 3	3100 243 311 246	40.3500 40.3000 40.2500 40.2000	40.8000 40.8500 40.9000 40.9500	211 211 981 920	1 1 3 1
PKNORLEN	143,3400	17:03	35	145.12	-1.23 %	1585	143.3400	143.4800	72	1 328	192 192	[+]
PKN	143.12 146.30	130.6200 159.6200	17:03 17:03 17:02 17:00	367 233 206 25	143,3400 143,3400 143,3400 143,3400	3 2 3 2	10082 794 2015 749	143.3200 143.3000 143.2600 143.2400	143.5000 143.5200 143.5400 143.5800	1297 1733 95 1242	2 1 1 2
BNPPL	143,0000	17:00	17	145.00	-1.24 %	35	143.0000	144.6000	39	6	924	[+]
BNP	142.60 145.00	130.6000 159.4000	17:00 17:00 17:00 17:00	40 9 24 41	143,0000 143,0000 143,0000 143,0000	4 4 2 1	2162 225 16 5	142.4000 142.0000 141.8000 141.2000	145.0000 145.8000 146.4000 146.8000	783 34 6 12	2 1 1 1
MAXCOM	6,2800	16:38	1	6.02	-1.26 %	4	6.1200	6.2800	100	1	7	[+]
MXC	6.02 6.32	5.4200 6.6200	16:38 16:37 11:59 11:54	1 75 1 990	6,2400 6,1200 6,3200 6,2200	1 3 2 3	2 10 4 264	6.0400 6.0200 6.0000 5.9800	6.3000 6.3400 6.3600 6.4200	637 8 232 141	1 1 1 1
LUBAWA	9,0450	17:04	95	9.31	-1.26 %	1442	9.0200	9.0450	1415	337	3 102	[+]
LBW	9.01 9.34	8.3750 10.2300	17:02 17:02 17:00 17:00	200 240 37 460	9,0450 9,0450 9,0450 9,0450	1 1 4 15	2209 715 700 2620	9.0150 9.0100 9.0050 9.0000	9.0700 9.0800 9.0900 9.1200	2641 200 350 200	3 1 2 1
TARCZYNSKI	118,0000	13:06	1	119.00	-1.26 %	3	118.5000	119.5000	17	0	36	[+]
TAR	118.00 119.50	107.5000 130.5000	13:06 13:06 13:06 13:05	20 1 1 1	118,0000 118,0000 118,5000 118,5000	5 4 2 2	177 52 6 32	118.0000 117.5000 117.0000 116.0000	120.0000 120.5000 121.0000 121.5000	76 79 73 39	5 4 4 1
PGFGROUP	0,6200	17:00	30	0.60	-1.27 %	4344	0.6070	0.6200	3320	8	5	[+]
PGV	0.60 0.63	0.5440 0.6640	17:00 17:00 15:58 15:34	8 48 10 50	0,6200 0,6200 0,6070 0,6070	1 1 3 1	750 1385 18502 5000	0.6060 0.6040 0.6000 0.5900	0.6250 0.6260 0.6280 0.6290	1020 687 1500 2873	1 1 1 1
SYNTHAVERSE	3,0700	17:00	17	3.11	-1.29 %	2066	3.0700	3.0950	294	49	151	[+]
SVE	3.07 3.11	2.8000 3.4200	16:46 16:46 16:44 16:44	432 443 1 300	3,0700 3,0700 3,0800 3,0800	3 5 5 10	1503 4448 1870 23153	3.0650 3.0600 3.0550 3.0500	3.1000 3.1050 3.1100 3.1300	12780 3008 2586 3000	2 1 2 1
CAPITAL	2,9800	16:49	240	3.00	-1.32 %	3012	2.9200	2.9600	100	43	128	[+]
CPA	2.90 3.00	2.7000 3.3000	16:49 16:49 16:47 16:46	974 300 300 562	2,9800 2,9800 2,9800 2,9600	3 2 4 4	2575 1547 3879 8456	2.9000 2.8800 2.8600 2.8200	2.9800 3.0000 3.0200 3.0400	1185 5123 3550 1790	1 6 3 2
MEDICALG	29,6000	17:00	3	30.15	-1.33 %	51	29.5500	29.6000	302	24	722	[+]
MDG	29.35 30.20	27.1500 33.1500	17:00 17:00 17:00 17:00	33 10 50 160	29,6000 29,6000 29,6000 29,6000	1 2 3 1	250 120 353 37	29.5000 29.4500 29.4000 29.3500	29.7500 29.8000 29.8500 29.9000	1 1 1 78	1 1 1 2
AIRWAY	0,2920	17:00	225	0.30	-1.35 %	2695	0.2920	0.3000	248078	49	15	[+]
AWM	0.29 0.30	0.2665 0.3255	17:00 17:00 17:00 17:00	2080 670 250 500	0,2920 0,2920 0,2920 0,2920	1 2 1 2	5000 12450 10000 19252	0.2910 0.2905 0.2900 0.2880	0.3060 0.3070 0.3085 0.3090	5425 3939 5000 16600	1 1 1 2
SONEL	14,5000	16:37	96	14.50	-1.36 %	49	14.5000	14.8000	55	1	13	[+]
SON	14.50 14.50	13.0500 15.9500	11:42 11:40 11:38 09:47	128 30 2 3	14,5000 14,5000 14,5000 14,5000	2 1 2 1	30 60 85 480	14.4000 14.3500 14.3000 14.2500	14.9500 15.0000 15.0500 15.1000	220 10 20 700	2 1 2 2
DECORA	72,2000	17:00	3	73.20	-1.37 %	17	72.0000	72.4000	14	2	148	[+]
DCR	71.80 73.20	65.9000 80.5000	16:41 16:09 16:09 16:09	20 1 4 2	72,0000 72,4000 72,4000 72,4000	5 4 5 9	75 243 67 436	71.8000 71.7000 71.6000 71.5000	72.5000 72.9000 73.0000 73.1000	35 1 6 31	2 1 2 1
ATLANTAPL	17,7500	15:16	14	18.05	-1.39 %	50	17.6500	17.9500	50	1	12	[+]
ATP	17.50 18.15	16.2500 19.8500	14:04 13:59 13:30 13:00	1 2 1 18	17,7500 17,7500 17,7500 17,5000	4 4 2 2	99 147 4 650	17.6000 17.5000 17.4500 17.4000	18.0000 18.1000 18.1500 18.2500	990 56 15 74	2 1 1 1
INTROL	7,1200	16:49	35	7.14	-1.39 %	511	7.1200	7.1800	2	0	1	[+]
INL	7.12 7.20	6.4400 7.8400	16:49 16:49 13:51 12:50	1 1 2 2	7,1400 7,1400 7,2000 7,2000	3 3 2 1	400 313 700 71	7.1000 7.0800 7.0600 7.0400	7.2000 7.2200 7.2400 7.2600	76 284 230 317	1 2 2 1
ADIUVO	0,5500	16:46	2	0.56	-1.43 %	752	0.5320	0.5500	2198	21	11	[+]
ADV	0.53 0.56	0.5040 0.6120	15:05 15:01 11:56 11:55	200 2000 258 1900	0,5340 0,5340 0,5520 0,5520	4 1 1 2	15620 300 15277 3073	0.5300 0.5280 0.5260 0.5240	0.5520 0.5560 0.5580 0.5600	1615 3000 1030 1021	1 1 1 1
HELIO	54,8000	16:48	5	55.60	-1.44 %	30	54.0000	54.8000	19	0	19	[+]
HEL	54.00 55.60	50.2000 61.0000	16:43 16:40 16:23 16:23	1 9 85 20	54,8000 54,0000 55,6000 55,4000	3 2 1 2	286 230 24 102	53.8000 53.6000 53.4000 53.2000	55.0000 55.6000 55.8000 56.8000	150 80 84 17	1 1 1 1
VOXEL	95,6000	17:00	2	96.20	-1.44 %	1	95.3000	95.7000	5	9	854	[+]
VOX	94.70 97.40	86.6000 105.8000	16:47 16:47 16:47 16:47	12 1 23 50	95,5000 94,9000 95,8000 95,7000	1 2 1 2	10 55 19 20	95.2000 95.1000 94.9000 94.8000	95.8000 95.9000 96.0000 96.1000	32 40 5 55	2 1 1 2
ALIOR	120,0000	17:00	84	121.80	-1.48 %	140	119.8500	120.0000	796	211	25 551	[+]
ALR	119.25 122.85	109.6500 133.9500	17:00 17:00 17:00 17:00	375 83 80 186	120,0000 120,0000 120,0000 120,0000	4 2 4 4	1049 131 118 218	119.8000 119.7500 119.7000 119.6500	120.0500 120.1000 120.1500 120.2000	154 84 700 187	2 2 2 2
TRANSPOL	20,0000	17:00	33	20.20	-1.48 %	1587	20.0000	20.3000	5	54	1 146	[+]
TRN	19.50 22.90	20.0000 24.4000	17:00 17:00 17:00 17:00	2222 78 100 77	20,0000 20,0000 20,0000 20,0000	1 1 1 1	100 50 50 282	19.9000 19.8000 19.7500 19.6500	20.7000 21.0000 21.4000 21.5000	100 79 443 640	1 1 1 2
NEUCA	718,0000	16:48	1	730.00	-1.51 %	2	718.0000	719.0000	3	1	782	[+]
NEU	716.00 736.00	657.0000 803.0000	16:48 16:39 16:39 16:39	1 4 12 2	718,0000 719,0000 719,0000 719,0000	6 3 4 3	79 10 43 32	715.0000 714.0000 713.0000 712.0000	720.0000 722.0000 723.0000 724.0000	1 3 18 10	1 1 2 1
PEKAO	228,5000	17:00	260	233.00	-1.51 %	6616	228.5000	229.3000	190	648	149 443	[+]
PEO	228.10 234.50	209.7000 256.3000	17:00 17:00 17:00 17:00	286 287 286 329	228,5000 228,5000 228,5000 228,5000	5 6 5 7	3286 990 1056 3544	228.4000 228.3000 228.2000 228.1000	229.4000 229.5000 229.6000 229.7000	245 1810 363 5158	1 2 2 4
KINOPOL	19,5000	17:00	60	19.75	-1.52 %	1356	19.4000	19.9500	751	10	205	[+]
KPL	19.50 20.00	17.8000 21.7000	17:00 17:00 17:00 17:00	129 6 200 1	19,5000 19,5000 19,5000 19,5000	2 1 1 1	1556 500 1000 1000	19.3000 19.2000 19.1500 19.1000	20.0000 20.1000 20.2000 20.3000	674 165 110 580	4 1 2 2
KETY	1 143,0000	17:01	14	1,162.00	-1.55 %	118	1141.0000	1144.0000	18	15	17 472	[+]
KTY	1,143.00 1,173.00	1046.0000 1278.0000	17:00 17:00 17:00 17:00	19 18 14 8	1 143,0000 1 143,0000 1 143,0000 1 143,0000	6 4 2 2	163 108 148 71	1140.0000 1139.0000 1138.0000 1137.0000	1145.0000 1146.0000 1147.0000 1148.0000	49 79 65 17	2 2 2 2
RENDER	76,0000	17:00	2	76.40	-1.55 %	52	75.2000	76.2000	50	0	31	[+]
RND	75.20 76.40	68.8000 84.0000	17:00 16:29 14:57 14:57	3 1 25 2	76,0000 75,8000 76,0000 76,0000	2 1 2 2	40 14 35 125	75.0000 74.8000 74.6000 74.4000	77.0000 77.6000 79.6000 79.8000	72 3 1 50	1 2 1 1
INGBSK	394,4000	17:04	20	412.00	-1.55 %	27	394.2000	394.4000	187	13	5 228	[+]
ING	394.40 412.00	370.8000 453.2000	17:00 17:00 17:00 17:00	49 2 9 10	394,4000 394,4000 394,4000 394,4000	2 1 2 3	3 2 58 228	394.0000 393.8000 393.6000 393.0000	394.8000 395.0000 395.6000 395.8000	27 34 80 1	1 1 1 1
ESOTIQ	31,3000	16:31	1	31.90	-1.57 %	87	31.3000	31.7000	78	1	25	[+]
EAH	31.30 31.90	28.8000 35.0000	16:31 15:53 15:35 15:11	4 28 32 40	31,4000 31,4000 31,4000 31,4000	3 3 6 1	172 114 139 1	31.2000 31.1000 31.0000 30.9000	31.8000 31.9000 32.1000 32.3000	637 7110 308 80	4 4 2 1
ATENDE	3,1300	16:42	2	3.11	-1.57 %	1119	3.1000	3.1300	720	26	82	[+]
ATD	3.10 3.23	2.8000 3.4200	16:27 16:27 15:51 15:49	187 143 8 83	3,1000 3,1100 3,1300 3,1300	3 1 1 2	900 1000 1400 6000	3.0800 3.0600 3.0500 3.0400	3.2000 3.2100 3.2300 3.2400	1000 1111 2119 1850	1 1 1 1
KOMPAP	18,5000	15:20	58	18.80	-1.60 %	330	18.5000	19.0000	121	0	6	[+]
KMP	18.50 18.80	17.0000 20.6000	12:09 12:09 12:09 12:09	112 65 70 3	18,5000 18,7000 18,8000 18,8000	1 2 1 1	420 315 200 300	18.4000 17.8000 17.7000 17.5000	19.2000 19.6000 19.9000 20.0000	396 195 68 724	1 1 1 2
PKOBP	96,8400	17:04	18	98.55	-1.60 %	12023	96.8200	96.8400	1672	1 987	193 761	[+]
PKO	96.73 99.25	88.7000 108.4000	17:04 17:04 17:04 17:04	50 144 100 30	96,8400 96,8400 96,8400 96,8400	2 8 3 2	434 6858 2141 221	96.8100 96.7800 96.7700 96.7500	96.9100 97.0800 97.1000 97.1100	1447 1254 281 387	1 1 1 1
MILLENNIUM	18,1050	17:00	1547	18.49	-1.60 %	275	18.1050	18.1150	120	541	9 840	[+]
MIL	17.96 18.59	16.6450 20.3300	17:00 17:00 17:00 17:00	105 110 176 106	18,1050 18,1050 18,1050 18,1050	1 1 2 2	1538 111 328 2645	18.1000 18.0950 18.0850 18.0700	18.1200 18.1300 18.1400 18.1450	126 5153 1295 2318	1 3 2 2
HUUUGE	21,4500	17:00	26	21.80	-1.61 %	1209	21.4500	21.8000	1010	6	137	[+]
HUG	21.20 21.90	19.6200 23.9500	17:00 17:00 16:49 16:49	4 2 11 8	21,4500 21,4500 21,4500 21,5000	1 1 1 1	1337 80 500 2000	21.4000 21.2500 21.2000 21.1000	22.0000 22.1000 22.2000 22.3000	100 67 246 997	1 2 3 1
APLISENS	18,1500	17:00	2	18.45	-1.63 %	310	17.9000	18.1500	1255	1	21	[+]
APN	18.00 18.45	16.6500 20.2000	16:39 16:39 16:39 16:39	6 93 100 100	18,0000 18,0000 18,0000 18,0000	2 2 1 1	72 2 100 400	17.8000 17.7000 17.5000 17.4500	18.3000 18.4000 18.4500 18.5000	10 10 59 1415	1 1 1 3
BIOCELTIX	83,3000	17:03	23	84.60	-1.65 %	11	82.4000	83.3000	77	3	280	[+]
BCX	82.30 84.60	76.2000 93.0000	17:01 17:00 17:00 16:49	39 11 10 200	83,3000 83,3000 83,3000 83,2000	3 2 5 1	51 58 569 50	82.3000 82.2000 82.0000 81.6000	83.5000 83.7000 83.8000 83.9000	20 2 10 39	1 1 1 1
SECOGROUP	35,6000	16:04	81	35.80	-1.66 %	154	35.6000	36.4000	374	1	46	[+]
SWG	35.60 36.40	32.4000 39.2000	16:04 16:04 16:04 15:32	16 83 40 3	35,6000 35,6000 36,0000 36,4000	1 1 1 1	50 220 100 9	35.2000 35.0000 34.0000 33.4000	36.6000 37.2000 38.0000 38.2000	15 5 508 100	1 1 2 1
ARCTIC	5,8400	17:00	111	5.95	-1.68 %	1049	5.8400	5.8900	300	38	226	[+]
ATC	5.83 5.97	5.3600 6.5400	17:00 17:00 17:00 17:00	17 47 30 16	5,8400 5,8400 5,8400 5,8400	4 7 4 13	2500 3845 3326 8631	5.8300 5.8200 5.8100 5.8000	5.9000 5.9100 5.9200 5.9400	379 100 442 723	2 1 2 4
LESS	0,2280	17:00	2	0.23	-1.72 %	3001	0.2270	0.2320	34	0	0	[+]
LES	0.23 0.23	0.2090 0.2550	11:54 11:54 10:31 09:29	137 50 2 2	0,2270 0,2280 0,2320 0,2320	2 3 1 1	11900 9720 5732 4000	0.2260 0.2250 0.2240 0.2220	0.2330 0.2340 0.2360 0.2370	600 20 50 10253	3 1 1 4
GTC	2,6500	16:31	100	2.65	-1.85 %	5000	2.6500	2.6800	5	0	0	[+]
GTC	2.65 2.70	2.3900 2.9100	12:45 12:45 12:15 12:15	54 5 5 5	2,7000 2,6600 2,6500 2,6500	3 2 1 2	15 10 5 212	2.6100 2.6000 2.5900 2.5800	2.6900 2.7000 2.7100 2.7400	5 338 380 718	1 2 1 5
CAVATINA	13,3000	11:47	437	13.30	-1.85 %	150	13.3500	13.5500	505	3	40	[+]
CAV	13.25 13.30	12.0000 14.6000	11:40 11:38 10:22 10:22	190 2308 5 3	13,3000 13,3000 13,2500 13,2500	1 2 1 1	2 60 30 20	13.2500 13.1000 13.0500 13.0000	13.6000 13.6500 13.7000 13.8000	15 326 10 17	1 2 1 1
ALTUSTFI	3,5800	17:00	1	3.66	-1.92 %	4052	3.5200	3.5800	572	29	106	[+]
ALI	3.52 3.69	3.3000 4.0200	17:00 16:28 16:28 16:06	7 948 352 6524	3,5800 3,5200 3,5300 3,5200	1 1 1 1	485 420 5 5	3.4200 3.3400 3.3300 3.3100	3.6000 3.6400 3.6800 3.6900	12094 500 1000 5230	2 1 1 2
TORPOL	68,9000	17:00	4	69.20	-1.99 %	56	68.9000	69.5000	37	9	601	[+]
TOR	68.80 70.20	62.3000 76.1000	17:00 17:00 17:00 17:00	9 6 4 1	68,9000 68,9000 68,9000 68,9000	5 2 5 4	143 62 174 117	68.8000 68.7000 68.6000 68.5000	69.7000 69.8000 69.9000 70.0000	50 121 97 240	1 1 1 3
POINTGROUP	1,9500	17:00	7	2.03	-2.01 %	3947	1.9100	1.9500	3840	5	10	[+]
PGM	1.91 2.03	1.8300 2.2300	13:36 13:36 13:36 13:36	153 140 1 1	1,9100 1,9100 1,9150 1,9150	1 1 1 1	2000 1000 4055 186	1.8900 1.8600 1.8500 1.8300	1.9650 2.0000 2.1200 2.2800	2 3900 303 586	2 1 1 1
MOSTALZAB	6,2000	17:00	2	6.35	-2.05 %	206	6.1600	6.2000	2940	49	303	[+]
MSZ	6.03 6.37	5.7200 6.9800	17:00 16:49 16:47 16:47	6 60 82 5	6,2000 6,1600 6,1600 6,1700	3 1 4 1	255 550 424 20000	6.1500 6.1400 6.1300 6.1200	6.2300 6.2700 6.2800 6.2900	439 677 1045 9	3 3 1 1
XTPL	57,3000	17:00	50	59.90	-2.05 %	50	57.0000	57.3000	126	3	192	[+]
XTP	55.40 60.00	54.0000 65.8000	17:00 17:00 17:00 16:48	24 2 3 20	57,3000 57,3000 57,3000 57,3000	1 2 2 1	23 72 32 35	56.3000 56.1000 56.0000 55.9000	57.8000 57.9000 58.0000 58.2000	40 57 240 32	4 1 2 1
DIGITANET	195,0000	17:04	2	198.80	-2.06 %	12	194.3000	195.0000	94	5	1 034	[+]
DIG	193.00 198.80	179.0000 218.6000	17:00 17:00 17:00 17:00	2 3 2 22	195,0000 195,0000 195,0000 195,0000	2 1 1 1	108 1 3 1	193.0000 192.9000 192.8000 192.7000	195.2000 195.4000 195.6000 195.8000	150 322 54 15	2 1 1 1
ZREMB	9,4800	17:00	138	9.65	-2.07 %	390	9.4800	9.6900	143	24	232	[+]
ZRE	9.48 9.85	8.6900 10.6000	17:00 17:00 17:00 17:00	62 138 94 23	9,4800 9,4800 9,4800 9,4800	2 1 3 1	300 301 314 298	9.4700 9.4600 9.4500 9.4300	9.7000 9.7200 9.7600 9.7700	110 1000 100 385	1 1 1 2
DEKPOL	72,2000	16:31	2	73.80	-2.17 %	8	71.8000	72.0000	40	2	115	[+]
DEK	71.60 73.80	66.6000 81.0000	16:31 16:31 16:22 16:22	1 3 147 53	72,0000 72,0000 72,0000 72,0000	4 3 3 7	101 70 119 195	71.6000 71.2000 71.0000 70.8000	72.2000 72.4000 72.6000 73.6000	144 200 122 57	1 1 1 1
IPOPEMA	7,0200	17:00	36	7.10	-2.23 %	818	7.0200	7.1200	248	10	68	[+]
IPE	7.02 7.30	6.4000 7.8000	16:46 16:46 16:46 16:46	1 146 5 65	7,1200 7,0200 7,0800 7,1000	3 1 1 1	2020 330 200 98	7.0000 6.9800 6.9400 6.9200	7.2200 7.2400 7.2800 7.3200	400 500 997 240	1 1 1 1
AGROTON	5,0700	16:44	4	5.19	-2.31 %	8	5.0600	5.0700	1643	0	2	[+]
AGT	4.88 5.19	4.6750 5.7000	16:31 16:31 16:31 16:31	9 15 41 9	5,0600 5,0600 5,0600 5,0700	1 1 1 1	9 9 9 9	5.0500 5.0400 5.0300 5.0200	5.0800 5.0900 5.1100 5.1700	20 300 727 10	1 1 3 1
BIGCHEESE	4,6400	16:34	736	4.75	-2.32 %	64	4.6500	4.6600	46	11	51	[+]
BCS	4.56 4.75	4.2750 5.2200	16:33 16:33 15:35 15:13	300 500 4 43	4,6000 4,6050 4,6600 4,6000	5 1 1 1	2349 1 22 400	4.6000 4.5550 4.5500 4.5400	4.7000 4.7350 4.7400 4.7450	507 1070 250 500	3 1 1 1
FEERUM	14,5500	17:00	2	15.00	-2.35 %	10	14.5000	14.5500	146	6	84	[+]
FEE	14.55 15.20	13.5000 16.5000	15:58 13:14 13:13 13:12	1 177 200 100	15,0000 15,0500 15,0500 15,0500	1 1 1 1	100 500 295 5	14.0000 13.6000 13.5000 13.3000	15.4000 15.4500 15.5000 15.6000	249 66 600 100	2 1 1 1
PCFGROUP	3,4750	16:48	1	3.50	-2.39 %	362	3.4550	3.4750	166	7	24	[+]
PCF	3.43 3.54	3.1500 3.8500	16:48 16:47 16:47 16:47	22 144 211 45	3,4550 3,4550 3,4550 3,4550	3 3 1 1	3945 14360 511 405	3.4500 3.4400 3.4200 3.4150	3.4950 3.5150 3.5200 3.5550	333 1315 4000 411	1 2 1 1
WASKO	8,1000	17:00	58	8.38	-2.41 %	300	7.9400	8.1000	1449	22	176	[+]
WAS	7.96 8.40	7.5600 9.2000	17:00 17:00 16:47 16:45	128 58 1 250	8,1000 8,1000 8,0400 7,9600	1 3 3 1	900 30 964 51	7.9200 7.9000 7.8800 7.8600	8.1200 8.1600 8.1800 8.2000	228 1500 700 1083	1 1 2 3
SYNEKTIK	277,2000	17:02	7	287.60	-2.46 %	95	277.0000	277.6000	2	16	4 332	[+]
SNT	276.80 287.60	259.0000 316.2000	17:02 17:02 17:01 17:01	5 5 7 2	277,2000 277,2000 277,2000 277,2000	1 3 2 16	98 17 18 127	276.6000 276.4000 276.2000 276.0000	277.8000 278.0000 278.2000 278.8000	50 105 2 46	1 1 2 3
DEVELIA	10,0400	17:00	462	10.28	-2.52 %	500	10.0400	10.0800	305	141	1 431	[+]
DVL	10.04 10.36	9.2600 11.3000	17:00 17:00 17:00 17:00	89 69 228 4	10,0400 10,0400 10,0400 10,0400	4 15 1 4	670 3717 1422 1877	10.0200 10.0000 9.9900 9.9800	10.1000 10.1600 10.1800 10.2000	555 55 2133 2434	1 1 1 3
NEWAG	108,0000	17:01	55	110.80	-2.53 %	302	108.0000	108.6000	12	13	1 401	[+]
NWG	107.40 111.00	99.8000 121.8000	17:00 17:00 17:00 17:00	28 65 36 33	108,0000 108,0000 108,0000 108,0000	1 1 3 6	10 10 52 238	107.8000 107.6000 107.4000 107.2000	108.8000 109.0000 109.4000 109.8000	80 1330 24 662	1 2 2 2
WARIMPEX	2,3000	16:31	100	2.36	-2.54 %	301	2.2900	2.3200	620	7	15	[+]
WXF	2.29 2.36	2.1300 2.5900	16:31 16:06 15:56 15:14	100 4 620 200	2,3100 2,3000 2,2900 2,2900	2 2 3 6	410 1362 2607 3659	2.2800 2.2700 2.2600 2.2500	2.3300 2.3500 2.3600 2.3700	720 771 460 1000	1 2 2 1
MOLECURE	5,2600	17:04	100	5.21	-2.59 %	632	5.2300	5.2600	214	44	228	[+]
MOC	5.20 5.37	4.6900 5.7300	17:04 17:00 17:00 16:49	350 350 85 289	5,2600 5,2600 5,2600 5,2400	1 2 7 3	184 360 2108 375	5.2200 5.2100 5.2000 5.1900	5.2800 5.3000 5.3200 5.3300	513 400 10 816	1 2 1 1
ARTIFEX	22,3500	17:00	91	22.30	-2.61 %	5	22.0000	22.3500	339	4	85	[+]
ART	22.00 22.90	20.1000 24.5000	17:00 17:00 17:00 17:00	49 69 133 100	22,3500 22,3500 22,3500 22,3500	1 1 2 1	165 100 580 179	21.8500 21.8000 21.6000 21.5500	22.4000 22.4500 22.5000 22.7000	200 226 200 200	1 1 1 1
CYBERFLKS	177,7000	17:04	3	183.00	-2.84 %	1	177.5000	177.7000	95	27	4 816	[+]
CBF	177.10 183.00	164.7000 201.2000	17:00 17:00 17:00 17:00	1 5 22 11	177,7000 177,7000 177,7000 177,7000	2 10 1 5	4 59 60 178	177.1000 177.0000 176.9000 176.8000	179.6000 179.8000 179.9000 180.0000	10 167 5 125	1 1 1 4
CDRL	8,5000	16:06	16	8.75	-2.86 %	48	8.5000	8.6500	99	1	5	[+]
CDL	8.50 8.75	7.9000 9.6000	16:06 14:06 13:11 12:34	184 16 1 5	8,5000 8,5000 8,6500 8,7000	1 2 1 1	1 1200 601 1	8.4000 8.3500 8.3000 8.2000	8.7000 8.7500 8.8000 8.8500	895 190 522 2	1 2 3 1
SCPFL	113,4000	17:00	12	118.20	-2.91 %	26	113.4000	114.4000	188	3	332	[+]
SCP	113.20 118.20	106.4000 130.0000	16:49 16:48 16:12 16:12	10 7 125 83	113,4000 113,4000 113,2000 113,2000	5 6 1 2	1405 256 110 44	113.2000 113.0000 112.8000 112.2000	115.0000 115.2000 115.4000 115.6000	32 32 82 50	1 1 2 1
NANOGROUP	2,3100	17:00	307	2.40	-2.94 %	2893	2.3100	2.3800	815	61	142	[+]
NNG	2.26 2.44	2.1600 2.6400	17:00 17:00 16:49 16:47	555 1 100 500	2,3100 2,3100 2,3500 2,3400	2 3 1 2	1597 1210 9000 282	2.3050 2.3000 2.2800 2.2500	2.3950 2.4200 2.4400 2.4450	500 1457 1911 500	1 2 3 1
RAINBOW	131,1000	17:04	8	135.30	-2.96 %	17	131.0000	131.1000	76	21	2 839	[+]
RBW	130.50 135.50	121.8000 148.8000	17:00 17:00 17:00 17:00	11 3 14 3	131,1000 131,1000 131,1000 131,1000	1 5 4 1	8 221 51 178	130.8000 130.6000 130.5000 130.4000	131.2000 131.5000 131.8000 131.9000	15 15 15 15	2 2 2 2
PULAWY	44,3000	17:00	24	45.00	-3.06 %	7	44.3000	45.0000	104	2	99	[+]
ZAP	43.50 45.80	40.5000 49.5000	17:00 17:00 17:00 17:00	33 4 22 56	44,3000 44,3000 44,3000 44,3000	1 3 2 1	16 189 28 59	44.1000 44.0000 43.9000 43.8000	45.3000 45.5000 45.6000 45.8000	50 35 50 90	1 1 4 3
HARPER	5,0000	16:36	650	5.16	-3.10 %	1573	5.0400	5.1000	4	2	12	[+]
HRP	5.00 5.16	4.6500 5.6600	16:17 16:17 15:35 13:41	1262 338 15 8	5,0000 5,0000 5,0000 5,0000	1 3 1 3	500 1578 9 559	5.0200 5.0000 4.9900 4.9800	5.1600 5.1800 5.2000 5.2200	5 353 253 1500	2 2 2 1
NOCTILUCA	94,4000	17:00	14	96.70	-3.28 %	47	94.1000	94.4000	7	3	250	[+]
NCL	94.10 97.50	87.1000 106.2000	17:00 16:43 16:43 16:43	20 1 9 12	94,4000 94,1000 94,1000 94,1000	9 2 1 1	203 200 30 1	94.0000 93.8000 93.4000 93.3000	95.5000 96.0000 96.1000 96.2000	20 5 91 100	1 1 2 1
DATAWALK	118,0000	17:00	1	123.60	-3.28 %	1	117.6000	118.0000	20	20	2 426	[+]
DAT	116.00 123.80	111.4000 135.8000	17:00 17:00 17:00 17:00	3 2 2 1	118,0000 118,0000 118,0000 118,0000	1 1 1 2	5 80 20 40	117.4000 116.8000 116.4000 116.2000	119.0000 119.8000 120.0000 120.8000	20 10 33 50	1 1 1 1
ASTARTA	52,9000	17:00	7	55.00	-3.29 %	84	52.3000	52.9000	163	5	269	[+]
AST	52.30 55.20	49.5000 60.5000	17:00 17:00 17:00 17:00	3 2 1 3	52,9000 52,9000 52,9000 52,9000	2 1 6 1	442 500 2219 100	52.2000 52.1000 52.0000 51.9000	53.3000 53.4000 53.5000 53.7000	193 60 249 159	1 1 2 2
APSENERGY	4,0900	17:00	125	4.19	-3.31 %	2	4.0800	4.0900	819	24	99	[+]
APE	4.07 4.22	3.7800 4.6000	17:00 16:27 16:21 16:21	336 3 39 10	4,0900 4,1700 4,0900 4,1900	2 2 1 2	2317 4 1000 501	4.0700 4.0600 4.0500 4.0100	4.1100 4.1700 4.1800 4.1900	800 900 2000 650	1 1 1 1
KOGENERA	78,2000	17:00	59	81.50	-3.34 %	128	78.0000	78.2000	203	16	1 263	[+]
KGN	77.20 82.20	73.4000 89.6000	17:00 17:00 17:00 17:00	10 16 9 6	78,2000 78,2000 78,2000 78,2000	1 1 3 1	1 1 246 5	77.9000 77.8000 77.6000 77.5000	78.5000 78.7000 79.0000 79.1000	152 187 199 12	1 1 2 1
ABPL	132,6000	17:00	15	136.60	-3.35 %	94	132.6000	134.0000	1	4	544	[+]
ABE	132.20 137.20	123.0000 150.2000	17:00 17:00 17:00 17:00	50 9 9 30	132,6000 132,6000 132,6000 132,6000	2 1 1 1	56 26 37 37	132.2000 132.0000 131.8000 131.6000	135.0000 135.2000 135.4000 135.6000	65 66 20 15	2 2 1 1
MBANK	1 187,0000	17:00	2	1,254.00	-3.46 %	143	1187.0000	1187.5000	42	21	24 765	[+]
MBK	1,187.00 1,255.00	1129.0000 1379.0000	17:00 17:00 17:00 17:00	15 4 6 3	1 187,0000 1 187,0000 1 187,0000 1 187,0000	1 1 5 1	10 40 2031 334	1186.0000 1185.5000 1185.0000 1184.5000	1188.5000 1189.0000 1189.5000 1190.0000	217 7 7 88	2 2 2 2
NOVAVISGR	0,6350	16:39	2080	0.66	-3.79 %	370	0.6350	0.6400	32469	63	41	[+]
NVG	0.63 0.66	0.5940 0.7260	16:18 14:55 14:55 14:55	1985 4541 20 2000	0,6390 0,6300 0,6300 0,6300	1 2 2 3	1000 3000 5110 5515	0.6320 0.6310 0.6300 0.6200	0.6490 0.6570 0.6590 0.6600	14 16 2400 29920	1 1 1 3
MIRACULUM	0,5920	17:00	100	0.61	-3.90 %	2000	0.5720	0.5920	4900	78	45	[+]
MIR	0.57 0.62	0.5500 0.6700	16:08 14:46 14:46 14:46	250 50 10000 10044	0,5700 0,5960 0,5700 0,5720	1 6 4 1	3750 11711 8070 4500	0.5700 0.5660 0.5600 0.5560	0.5940 0.5960 0.6000 0.6140	16600 1912 13000 3000	2 1 2 1
KPPD	19,4000	15:45	100	20.20	-3.96 %	249	19.2000	20.0000	380	0	7	[+]
KPD	19.40 20.20	18.2000 22.2000	15:08 10:39 09:00 16:23	100 100 66 20	19,9000 19,9000 20,2000 20,2000	2 1 1 1	433 200 500 140	19.1000 18.7000 18.5000 18.1000	20.2000 20.6000 20.8000 21.4000	190 539 475 83	1 2 1 1
PHARMENA	3,2800	17:00	161	3.28	-4.09 %	839	3.2800	3.4000	257	2	7	[+]
PHR	3.28 3.39	2.9600 3.6000	17:00 17:00 17:00 09:14	115 60 157 2	3,2800 3,2800 3,2800 3,3900	1 1 2 3	500 5 274 12	3.2700 3.2400 3.2300 3.2000	3.4300 3.4700 3.4900 3.5000	247 730 989 5027	1 1 1 2
OPTEAM	8,0500	17:00	24	8.30	-4.17 %	354	7.8000	8.0500	267	13	102	[+]
OPM	7.75 8.50	7.5000 9.1000	16:45 16:45 16:19 15:41	24 7 35 10	8,0500 8,0000 8,0500 8,1000	2 3 3 1	301 121 1490 100	7.7500 7.7000 7.6500 7.6000	8.1000 8.1500 8.4500 8.5000	933 1024 123 1282	2 1 1 3
ASBIS	67,8500	17:03	200	71.00	-4.17 %	586	67.8500	PKC	71	182	12 536	[+]
ASB	67.45 71.10	63.9000 78.1000	17:03 17:02 17:01 17:01	500 64 36 14	67,8500 67,8500 67,8500 67,8500	2 1 6 1	4 1 43 300	67.8000 67.7500 67.7000 67.6500	68.2000 68.4500 68.5500 68.6000	265 2107 1063 587	2 1 1 3
EUROHOLD	4,0600	17:00	244	4.10	-4.25 %	1	4.0400	4.0600	1529	0	1	[+]
EHG	4.06 4.10	3.7000 4.5000	16:21 16:21 16:14 15:21	1 23 3 100	4,0800 4,0800 4,1000 4,2400	1 1 1 1	153 1 1 1	4.0200 4.0000 3.9200 3.8600	4.2200 4.2400 4.4400 4.6000	1000 3332 497 250	1 2 2 1
ZAMET	0,8380	17:01	1515	0.88	-4.34 %	1742	0.8340	0.8600	12381	30	26	[+]
ZMT	0.84 0.88	0.7920 0.9640	17:00 17:00 16:07 16:05	35 50 6 50	0,8380 0,8380 0,8560 0,8560	2 2 2 2	5172 121 1168 150	0.8320 0.8300 0.8260 0.8240	0.8620 0.8640 0.8660 0.8780	60 2400 2561 5020	1 1 2 3
COALENERG	1,9400	17:00	1500	2.03	-4.43 %	72	1.9400	1.9780	10	95	188	[+]
CLE	1.91 2.04	1.8270 2.2320	17:00 17:00 16:49 16:49	187 77 241 1874	1,9400 1,9400 1,9400 1,9400	1 1 6 1	10 1000 3670 880	1.9320 1.9300 1.9200 1.9180	1.9870 1.9960 2.0000 2.0240	10 10 700 615	1 1 1 2
ALTA	1,5500	16:21	501	1.63	-4.91 %	9070	1.5500	1.6000	2690	13	20	[+]
AAT	1.55 1.63	1.4700 1.7900	16:21 16:16 15:21 14:43	499 1500 1000 1000	1,5800 1,5800 1,6000 1,6000	1 2 2 4	3034 1503 2 7710	1.5300 1.5200 1.5150 1.5000	1.6300 1.6400 1.6450 1.6500	1043 2466 974 4514	1 2 1 2
POLIMEXMS	7,6000	17:02	500	8.08	-5.24 %	19102	7.6000	7.6200	2303	1 083	8 403	[+]
PXM	7.58 8.08	7.2750 8.8850	17:00 17:00 17:00 17:00	2481 621 100 386	7,6000 7,6000 7,6000 7,6000	2 8 3 11	203 946 1006 15389	7.5950 7.5900 7.5850 7.5800	7.6300 7.6400 7.6500 7.6650	821 31 31 31	1 1 1 1
RAFAMET	53,5000	16:32	50	57.00	-5.31 %	46	53.4000	54.8000	100	1	58	[+]
RAF	53.50 57.00	51.3000 62.7000	15:35 15:21 15:21 13:28	50 22 28 15	54,6000 54,8000 54,6000 54,8000	3 1 1 1	160 35 50 20	53.2000 53.0000 52.4000 52.1000	54.9000 55.9000 56.0000 56.8000	8 30 25 111	1 1 1 2
KRKA	1 086,0000	16:32	4	1,100.00	-5.40 %	6	1086.0000	1098.0000	1	0	36	[+]
KRK	1,086.00 1,100.00	990.0000 1210.0000	13:06 12:30 12:11 12:07	1 1 1 1	1 088,0000 1 098,0000 1 098,0000 1 100,0000	1 2 1 1	4 2 1 20	1082.0000 1080.0000 1070.0000 1062.0000	1110.0000 1112.0000 1140.0000 1142.0000	1 2 1 4	1 1 1 1
KGHM	320,3500	17:04	6	339.00	-5.63 %	100	320.3500	320.4000	367	1 039	337 845	[+]
KGH	318.30 339.50	305.1000 372.9000	17:04 17:04 17:04 17:04	100 2 10 10	320,3500 320,3500 320,3500 320,3500	2 2 1 2	234 121 500 6256	320.3000 320.2500 320.2000 320.1500	320.5000 320.7000 320.8000 320.8500	329 440 15 330	1 1 1 1
HERCULES	1,3750	17:00	16	1.47	-6.14 %	107	1.3700	1.3750	981	58	81	[+]
HRS	1.34 1.47	1.3200 1.6100	17:00 16:16 16:15 16:11	3 1000 1093 24	1,3750 1,3750 1,3700 1,3700	1 1 1 2	2000 2000 450 10643	1.3550 1.3500 1.3450 1.3400	1.3800 1.3850 1.4000 1.4200	3000 7966 5000 1300	2 2 1 1
INC SA	1,6000	17:00	309	1.63	-6.16 %	637	1.5950	1.6000	1067	49	78	[+]
INC	1.60 1.69	1.4650 1.7850	15:46 15:42 15:12 14:35	627 300 191 309	1,6000 1,6000 1,6000 1,6000	3 1 2 1	617 10000 907 653	1.5900 1.5850 1.5500 1.5300	1.6400 1.6500 1.6600 1.6650	2959 1960 70 2600	1 1 1 1
BOWIM	8,0000	17:04	151	8.50	-6.76 %	3549	8.0000	8.0800	289	52	423	[+]
BOW	8.00 8.60	7.6600 9.3400	17:04 17:04 17:00 17:00	25 150 326 1000	8,0000 8,0000 8,0000 8,0000	1 2 1 1	499 3133 100 100	7.9800 7.9200 7.9000 7.8400	8.1000 8.1800 8.2000 8.2200	4085 884 637 193	4 2 2 1
ERG	40,0000	17:00	48	40.00	-6.98 %	241	40.0000	42.0000	180	0	4	[+]
ERG	40.00 41.80	36.0000 44.0000	15:48 10:32 10:32 15:23	1 1 49 5	41,8000 40,0000 40,0000 43,0000	1 1 1 0	24 40 3 0	37.2000 37.0000 34.0000 0.0000	43.0000 46.0000 46.2000 48.8000	59 348 1000 105	1 2 1 1
MDIENERGIA	2,1800	17:00	133	2.35	-7.23 %	378	2.1800	2.2200	272	386	887	[+]
MDI	2.15 2.48	2.1200 2.5800	17:00 17:00 16:47 16:47	187 116 1 271	2,1800 2,1800 2,2300 2,1600	5 2 2 2	3115 444 902 931	2.1500 2.1200 2.1100 2.1000	2.2300 2.2400 2.2500 2.2600	758 599 1759 1000	1 1 3 1
ORCOGROUP	3,6800	16:27	521	3.98	-7.54 %	20	3.5000	3.8600	350	4	14	[+]
OPG	3.60 3.98	3.6000 4.3600	15:45 15:45 15:45 15:45	521 350 1800 200	3,6000 3,6000 3,6000 3,6000	1 1 2 3	828 928 3028 4733	3.3000 3.2800 3.2200 3.2000	3.9000 4.0000 4.3600 4.4800	121 2600 341 267	1 1 1 1
SKARBIEC	32,5000	17:01	100	35.30	-7.67 %	564	32.4000	32.5000	251	20	660	[+]
SKH	32.40 36.50	31.8000 38.8000	17:00 17:00 17:00 17:00	42 3 16 60	32,5000 32,5000 32,5000 32,5000	3 7 1 2	283 604 70 195	32.1000 32.0000 31.8000 31.3000	32.8000 33.6000 33.8000 33.9000	260 121 279 250	1 1 1 1
LSISOFT	42,1000	17:00	19	45.70	-7.88 %	44	42.1000	43.5000	92	2	92	[+]
LSI	42.00 45.70	41.2000 50.2000	17:00 16:47 16:46 16:46	7 1 19 78	42,1000 43,4000 42,0000 42,0000	3 1 1 1	526 200 2 100	42.0000 41.2000 38.4000 38.2000	43.9000 44.0000 45.4000 45.7000	101 305 100 71	1 2 1 1
SCANWAY	320,0000	17:03	8	350.00	-8.05 %	279	320.0000	325.0000	16	22	7 178	[+]
SCW	315.00 352.00	315.0000 385.0000	17:00 17:00 17:00 17:00	6 2 3 2	320,0000 320,0000 320,0000 320,0000	6 17 7 8	54 152 77 244	319.0000 318.0000 317.0000 316.0000	326.0000 327.0000 328.0000 329.0000	8 10 11 26	1 1 3 3
IDMSAPL	0,4560	11:16	7	0.46	-8.80 %	7789	0.4560	0.5000	15000	0	0	[+]
IDM	0.46 0.46	0.4120 0.5000	10:09 09:17 09:00 16:31	9 6430 7 340	0,4560 0,5000 0,5000 0,5000	1 1 1 1	640 17000 200 2000	0.4540 0.4500 0.4000 0.3980	0.5150 0.5200 0.5450 0.5500	3000 3932 2986 2335	1 1 1 1
PURE	2,1300	17:03	2829	2.11	-11.62 %	4525	2.1300	2.1850	990	504	1 140	[+]
PUR	2.09 2.49	2.0900 2.5500	17:03 17:03 17:03 17:01	700 200 1271 102	2,1300 2,1300 2,1300 2,1300	1 6 5 8	500 4405 1928 12820	2.1250 2.1200 2.1100 2.1000	2.1900 2.2150 2.2200 2.2400	9600 1355 423 500	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	5705	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.2500 5.3000	163 213 246 22231	1 1 1 7

GPW	Świat	Waluty

Notowania GPW
WIG	131727.2	-1.22%	05-19
WIG20	3552.5	-1.60%	05-19
WIG20 Fut	3501.0	-1.96%	05-19
WIG20USD	968.9	-2.12%	05-19
mWIG40	9194.8	-0.23%	05-19
sWIG80	30813.2	+0.04%	05-19

Notowania Świat
US BlueChip	49363.9	-0.65%	05-19
S&P500 Fut	7366.5	-0.08%	4:40
Nikkei	59764.2	-1.30%	4:35
DAX	24400.7	+0.38%	05-19
Ropa WTI	104.2	+5.11%	4:50
Złoto	4463.8	-0.41%	4:50

Notowania Waluty
EUR/PLN	4.25371	+0.08%	4:50
CHF/PLN	4.64314	+0.02%	4:50
USD/PLN	3.66753	+0.17%	4:50
EUR/USD	1.15983	-0.08%	4:50
GBP/USD	1.33912	-0.09%	4:50
USD/JPY	158.923	-0.09%	4:50

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

Wzrosty	Spadki	Staty
POLTREG	19.90	10.56%
CELTIC	1.40	8.11%
UNIBEP	14.34	7.82%
CLOUD	68.60	7.52%
ELKOP	1.74	5.45%
Więcej ...
IFCAPITAL	0.25	-95.25%
PURE	2.13	-11.62%
IDMSAPL	0.46	-8.80%
SCANWAY	320.00	-8.05%
LSISOFT	42.10	-7.88%
Więcej ...
Rośnie:		128 Spółek
Bez zmian:		54 Spółek
Spada:		171 Spółek
Obrót:		2,129,370,947 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