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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
QNATECHNO	45,2000	14:33	6	40.90	13.57 %	51	44.5000	45.2000	52	11	495	[+]
QNA	40.10 46.40	40.5000 49.3000	14:33 14:29 14:18 14:17	5 30 30 1	45,2000 45,2000 45,2000 45,1000	1 1 1 2	646 110 190 55	44.4000 44.2000 44.1000 44.0000	45.3000 45.7000 45.8000 45.9000	24 206 256 238	1 1 2 3
DIGITANET	213,4000	14:33	2	212.60	6.81 %	14	213.2000	213.4000	176	15	3 250	[+]
DIG	203.60 215.00	191.4000 233.8000	14:33 14:33 14:32 14:31	99 1 1 3	213,4000 213,4000 213,4000 213,4000	2 1 2 2	40 10 33 51	213.0000 212.8000 212.2000 212.0000	213.6000 213.8000 214.0000 214.6000	426 58 790 30	1 2 3 1
NEWAG	119,6000	14:33	4	125.00	6.79 %	59	118.8000	119.6000	37	64	7 715	[+]
NWG	117.00 125.00	112.6000 137.4000	14:32 14:30 14:30 14:29	2 5 2 3	119,6000 118,8000 118,8000 119,8000	4 6 2 3	53 253 188 66	118.6000 118.4000 118.2000 118.0000	119.8000 120.0000 120.2000 120.4000	48 416 238 243	2 5 3 3
MWTRADE	3,7000	09:34	200	3.50	4.52 %	300	3.7000	3.8000	1497	0	1	[+]
MWT	3.50 3.70	3.1600 3.8400	09:00 09:00 14:10 11:37	10 10 50 7	3,5000 3,5000 3,8000 3,8000	1 1 2 2	2400 72 500 835	3.6000 3.5000 3.4000 3.3000	3.8400 3.9600 4.0000 4.0400	338 503 100 6	1 2 1 1
CLOUD	67,8000	13:20	3	68.40	4.31 %	11	67.2000	67.8000	304	0	22	[+]
CLD	67.00 68.40	61.6000 75.2000	13:12 11:13 11:13 11:02	2 1 99 4	67,8000 67,8000 67,8000 67,8000	1 2 2 1	16 6 155 6	67.0000 65.8000 65.6000 64.6000	68.0000 68.4000 68.6000 68.8000	289 174 11 105	1 3 1 1
FASING	14,7000	10:31	2	14.50	4.26 %	670	14.1000	14.7000	530	0	2	[+]
FSG	14.50 14.70	13.1000 15.9000	10:31 10:31 09:27 12:16	2 2 100 500	14,7000 14,7000 14,5000 14,6000	1 3 1 1	100 220 400 400	14.0000 13.6000 13.1000 13.0000	15.1000 15.3000 15.9000 16.0000	1840 200 80 250	2 2 1 1
INTROL	7,5400	13:28	1	7.28	4.14 %	152	7.4400	7.5400	104	14	103	[+]
INL	7.28 7.60	6.5600 8.0000	13:28 13:28 12:05 12:01	1 1 205 205	7,5400 7,5400 7,4200 7,4200	1 4 2 1	465 1292 300 355	7.4200 7.3200 7.3000 7.2800	7.5600 7.5800 7.6000 7.6200	150 200 88 500	1 1 1 1
WIKANA	7,9000	13:20	1	7.30	3.95 %	999	7.5500	7.9000	2406	1	9	[+]
WIK	7.30 7.90	6.6000 8.0000	13:12 11:58 11:14 11:14	1 80 1 75	7,5500 7,9000 7,9000 7,6500	1 1 2 1	207 139 730 21	7.5000 7.1500 7.1000 7.0500	8.0000 8.1000 8.1500 8.3000	1527 201 2091 700	4 1 2 2
KOGENERA	77,8000	14:29	4	74.90	3.87 %	96	77.8000	78.0000	189	21	1 640	[+]
KGN	74.80 78.90	67.5000 82.3000	14:29 14:29 14:26 14:21	4 4 4 1	77,9000 77,9000 78,0000 78,0000	1 1 1 2	100 18 30 277	77.6000 77.5000 77.4000 77.3000	78.3000 78.5000 78.6000 78.8000	170 150 568 178	2 1 2 4
CYFRPLSAT	12,1450	14:33	5	11.69	3.85 %	1	12.1350	12.1450	838	866	10 335	[+]
CPS	11.60 12.18	10.5250 12.8550	14:33 14:33 14:33 14:32	65 1 21 219	12,1450 12,1300 12,1300 12,1500	3 2 2 3	580 348 2005 1077	12.1300 12.1250 12.1200 12.1150	12.1500 12.1550 12.1600 12.1650	1409 5861 3608 994	4 4 5 3
ZUE	13,9500	14:30	30	13.75	3.72 %	391	13.8500	13.9500	125	37	503	[+]
ZUE	13.60 13.95	12.4000 15.1000	14:29 14:28 14:28 14:26	28 1 212 425	13,9500 13,9500 13,9500 13,9500	2 2 6 2	869 859 1040 503	13.8000 13.7500 13.7000 13.6500	14.0000 14.1000 14.1500 14.2000	8419 625 500 1679	5 2 1 6
GENOMTEC	4,7300	14:22	50	4.80	3.61 %	41	4.6600	4.7400	3763	72	340	[+]
GMT	4.59 4.80	4.3200 5.2800	14:22 14:22 14:21 14:21	1137 900 19950 50	4,7300 4,7300 4,7300 4,7350	2 1 1 1	720 500 50 2405	4.6550 4.6500 4.6450 4.6400	4.7450 4.7500 4.7600 4.7650	528 2900 310 3000	1 1 2 1
ARCHICOM	49,9000	14:13	5	48.40	3.53 %	79	49.2000	49.8000	163	3	165	[+]
ARH	47.90 49.90	43.6000 53.2000	13:27 13:21 13:16 12:38	96 34 104 1	49,9000 49,8000 49,6000 49,9000	2 1 1 1	152 14 200 257	49.1000 49.0000 48.9000 48.8000	49.9000 50.0000 50.2000 50.4000	1175 499 280 13	3 5 3 1
SCANWAY	471,0000	14:33	1	452.00	3.52 %	35	467.0000	471.0000	23	7	3 272	[+]
SCW	436.00 472.00	407.0000 497.0000	14:32 14:32 14:32 14:32	9 44 12 10	472,0000 467,0000 467,0000 467,0000	1 5 1 2	5 27 100 67	466.0000 465.0000 464.0000 463.0000	472.0000 473.0000 474.0000 475.0000	119 10 10 491	4 1 1 5
PANOVA	15,9000	14:18	44	15.65	3.25 %	197	15.4500	15.9000	33	1	22	[+]
NVA	15.40 15.90	14.1000 17.2000	14:18 13:44 13:44 13:44	112 45 200 4	15,9000 15,9000 15,9000 15,9000	2 1 1 1	892 110 1000 127	15.4000 15.3500 15.3000 15.2500	15.9500 16.0000 16.2000 16.2500	769 6 80 110	3 1 1 1
JSW	28,3000	14:32	40	28.19	3.21 %	200	28.2300	28.3000	866	336	9 500	[+]
JSW	27.70 28.54	25.3800 31.0000	14:30 14:30 14:30 14:30	143 133 517 107	28,2100 28,3000 28,3000 28,2900	3 2 1 2	1010 2493 100 306	28.2100 28.2000 28.1900 28.1800	28.3400 28.3600 28.3700 28.3800	106 342 650 414	1 1 1 2
RELPOL	5,8000	12:26	3	5.62	3.20 %	7	5.7000	5.7800	2	0	2	[+]
RLP	5.62 5.86	5.0600 6.1800	12:26 11:58 11:58 11:36	7 1 49 1	5,7400 5,6600 5,6600 5,6400	1 2 2 2	200 357 1535 95	5.6800 5.6600 5.6400 5.6200	5.8000 5.8600 5.9000 5.9200	2420 593 14 7	3 1 2 1
FON	1,7500	14:27	1	1.67	2.94 %	305	1.6700	1.7500	1293	0	0	[+]
FON	1.67 1.75	1.5050 1.8350	13:00 12:41 14:41 14:33	5 5 35 1	1,6700 1,6700 1,6700 1,7500	1 2 1 2	990 654 398 760	1.6600 1.6500 1.6150 1.6100	1.7550 1.7900 1.8000 1.8400	1190 808 593 2400	2 1 1 1
IBSM	73,0000	10:32	16	71.00	2.82 %	5	71.0000	72.8000	10	0	4	[+]
IBS	71.00 74.80	64.0000 78.0000	09:31 09:30 13:36 13:22	1 45 1 120	74,8000 71,0000 70,8000 69,0000	3 1 1 1	32 125 19 20	69.8000 69.6000 68.8000 62.4000	73.0000 75.0000 76.0000 76.6000	160 15 15 295	2 1 1 1
PKNORLEN	127,5000	14:33	332	125.98	2.81 %	136	127.4800	127.5000	344	986	125 305	[+]
PKN	125.58 127.78	113.4000 138.5600	14:33 14:33 14:33 14:33	25 1 59 190	127,5000 127,5200 127,5200 127,5200	3 3 4 5	175 1720 560 188	127.4600 127.4400 127.4200 127.4000	127.5200 127.5400 127.5600 127.5800	700 502 727 461	7 9 9 3
ULTGAMES	13,9500	14:30	100	13.80	2.57 %	500	13.7000	13.9500	135	4	50	[+]
ULG	13.45 13.95	12.4500 15.1500	14:27 14:27 13:58 13:58	15 1 96 203	13,9500 13,9500 13,9000 13,9000	1 1 1 1	44 100 350 220	13.6500 13.6000 13.5500 13.5000	14.0000 14.1000 14.1500 14.4000	50 304 120 252	1 2 1 3
PROTEKTOR	1,2200	14:30	4650	1.20	2.52 %	20	1.2120	1.2200	767	124	151	[+]
PRT	1.18 1.25	1.0800 1.3200	14:27 14:22 14:16 14:16	77 81 286 3	1,2200 1,2200 1,2100 1,2100	2 1 2 5	4914 22 400 2709	1.2100 1.2060 1.2020 1.2000	1.2280 1.2340 1.2380 1.2400	22 22 1240 245	1 1 2 3
CEZ	211,0000	13:53	1	209.80	2.43 %	500	209.4000	211.0000	500	0	5	[+]
CEZ	209.80 211.20	188.9000 230.6000	13:14 11:21 09:23 09:12	5 1 15 4	211,2000 211,2000 210,2000 209,8000	1 1 1 2	500 4 2 47	209.2000 206.2000 206.0000 205.2000	211.2000 211.4000 213.0000 213.2000	28 500 1 12	2 1 1 1
BEST	29,5000	14:17	50	29.00	2.43 %	403	29.4000	29.6000	157	6	188	[+]
BST	28.60 29.70	26.1000 31.9000	14:13 14:13 14:13 14:13	1 1 41 60	29,5000 29,5000 29,5000 29,5000	2 4 5 5	150 515 609 976	29.3000 29.2000 29.1000 29.0000	29.7000 29.8000 29.9000 30.0000	225 90 136 1654	2 1 1 4
GAMEOPS	13,3000	13:51	2	13.10	2.31 %	579	13.0500	13.2000	10	8	110	[+]
GOP	12.65 13.40	11.8000 14.4000	13:27 13:27 13:27 13:27	72 10 10 6	13,4000 13,4000 13,3500 13,3000	1 1 1 1	704 250 100 160	13.0000 12.8000 12.7500 12.7000	13.2500 13.3000 13.3500 13.4000	10 841 10 578	1 3 1 5
ARLEN	31,6000	14:21	50	31.00	2.27 %	160	30.8500	31.6000	344	12	384	[+]
ARL	30.90 31.85	27.9000 34.1000	14:08 14:08 14:07 14:07	68 404 12 170	30,9000 30,9000 30,9000 30,9000	2 1 1 1	550 300 1000 110	30.8000 30.7500 30.7000 30.5500	31.6500 31.7500 31.8000 31.8500	2653 267 8 5	4 1 1 1
QUERCUS	12,7600	14:27	448	12.48	2.24 %	215	12.5400	12.7600	423	9	112	[+]
QRS	12.40 12.76	11.2400 13.7200	14:27 14:27 14:27 14:27	224 200 29 80	12,7600 12,7400 12,7200 12,6000	1 1 1 1	399 200 3000 1000	12.5000 12.4800 12.4600 12.4400	12.7800 12.8000 12.8600 12.8800	1212 11823 50 1025	1 8 1 3
ATAL	60,5000	14:13	7	59.70	2.20 %	7	60.2000	60.5000	657	4	221	[+]
1AT	59.70 60.60	53.8000 65.6000	14:13 14:12 14:12 14:12	27 4 30 50	60,5000 60,5000 60,4000 60,4000	7 7 1 1	100 491 30 15	60.1000 60.0000 59.8000 59.6000	60.6000 60.8000 60.9000 61.0000	722 80 77 260	4 2 3 3
VIGOSYS	654,0000	14:31	1	638.00	2.19 %	3	654.0000	658.0000	49	4	2 678	[+]
VGO	614.00 660.00	576.0000 700.0000	14:28 14:23 14:23 14:23	8 43 17 12	650,0000 652,0000 652,0000 652,0000	1 1 2 3	202 7 24 16	650.0000 644.0000 642.0000 640.0000	660.0000 662.0000 664.0000 666.0000	265 50 90 34	5 1 1 4
ALTA	1,6500	12:00	6	1.66	2.17 %	101	1.5900	1.6500	1400	4	6	[+]
AAT	1.58 1.66	1.4950 1.8250	11:59 11:48 11:24 10:27	60 600 60 858	1,6500 1,6500 1,6500 1,5800	1 1 1 1	1150 4988 1000 5000	1.5850 1.5800 1.5700 1.5600	1.6600 1.6650 1.6700 1.6800	343 750 3648 4465	1 1 1 1
INTERSPPL	0,4035	12:05	3	0.40	2.15 %	1200	0.3860	0.4030	1724	40	16	[+]
IPO	0.38 0.40	0.3555 0.4345	11:32 11:32 11:32 11:32	46 3979 51 34	0,3820 0,3860 0,3865 0,3905	1 2 4 8	2000 7470 11051 37405	0.3825 0.3820 0.3805 0.3800	0.4035 0.4050 0.4070 0.4075	15686 7920 50 34	4 1 1 1
OPONEOPL	87,8000	14:32	1	87.40	2.09 %	232	87.2000	87.8000	6	9	765	[+]
OPN	86.20 87.80	78.7000 96.1000	14:32 14:26 14:25 14:22	1 11 4 19	87,8000 87,8000 87,8000 87,7000	4 8 3 2	251 286 42 102	87.1000 87.0000 86.9000 86.8000	87.9000 88.0000 88.1000 88.2000	26 262 45 3	2 8 2 1
MANGATA	70,4000	12:46	50	69.20	2.03 %	108	69.0000	70.8000	10	0	19	[+]
MGT	68.00 70.40	62.4000 76.0000	12:42 12:40 12:39 12:38	12 13 17 3	70,0000 69,8000 69,8000 69,2000	1 1 3 1	113 30 63 23	68.4000 68.2000 68.0000 67.8000	71.0000 71.2000 71.4000 71.6000	154 104 29 125	2 2 2 2
POLENERGIA	51,1000	14:27	14	51.10	2.00 %	30	50.8000	51.1000	29	1	52	[+]
PEP	50.20 51.10	46.0000 56.2000	14:27 14:27 14:27 14:27	3 13 3 8	51,1000 51,1000 50,7000 50,7000	1 1 1 1	13 100 5 30	50.6000 50.5000 50.4000 50.3000	51.2000 51.3000 51.5000 51.6000	600 1 278 243	1 1 2 1
CYBERFLKS	195,8000	14:33	1	194.50	1.98 %	11	195.4000	196.4000	16	26	5 121	[+]
CBF	192.00 197.80	175.1000 213.8000	14:33 14:33 14:33 14:33	1 1 13 1	195,5000 195,4000 195,4000 195,8000	3 5 3 10	96 145 62 166	195.3000 195.2000 195.1000 195.0000	196.5000 196.8000 196.9000 197.0000	88 18 344 151	1 2 5 8
SELVITA	36,2000	14:29	3	36.70	1.97 %	49	35.8000	36.2000	432	73	2 575	[+]
SLV	34.90 36.70	33.0500 40.3500	14:29 14:28 14:28 14:28	5 1 12 101	36,2000 36,2000 36,2000 36,2000	1 1 2 1	10 250 786 200	35.7000 35.6500 35.6000 35.5500	36.2500 36.3500 36.5000 36.5500	313 669 37 49	1 1 1 1
AILLERON	17,8600	14:33	45	17.56	1.94 %	27	17.8800	18.1000	1536	11	192	[+]
ALL	17.20 18.10	15.8200 19.3000	14:29 14:28 14:13 14:13	93 400 6 1	17,8400 17,8400 17,8400 17,8400	1 2 1 1	562 165 250 512	17.8600 17.7800 17.7600 17.6000	18.1800 18.2000 18.3000 18.3400	60 1201 492 47	2 3 1 1
TORPOL	71,7000	14:18	60	71.00	1.85 %	135	71.4000	71.7000	13	9	634	[+]
TOR	69.30 71.70	63.9000 78.1000	14:17 14:14 14:14 14:14	85 116 4 16	71,5000 71,6000 71,6000 71,6000	1 2 3 1	27 198 544 500	71.3000 71.1000 71.0000 70.9000	71.8000 71.9000 72.0000 72.1000	4 22 751 20	1 1 6 1
ROPCZYCE	22,4000	11:47	3	22.30	1.82 %	6	22.1000	22.3000	10	0	1	[+]
RPC	22.30 22.40	20.1000 24.5000	10:49 10:49 09:00 09:00	10 15 1 1	22,4000 22,3000 22,3000 22,3000	2 3 3 2	20 113 362 30	22.0000 21.8000 21.7000 21.6000	22.4000 22.5000 22.6000 22.7000	475 248 316 355	4 1 3 2
KOMPUTRON	6,1400	14:04	1	6.19	1.82 %	2	6.0600	6.1400	195	2	10	[+]
KOM	6.03 6.19	5.5800 6.8000	14:04 12:54 12:54 12:54	2 16 2 2	6,1400 6,1500 6,1400 6,1400	3 1 2 2	991 2 566 502	6.0500 6.0400 6.0300 6.0200	6.1500 6.1600 6.1800 6.2000	127 546 1008 4	1 1 2 2
IMMOBILE	4,6800	14:09	2	4.48	1.74 %	305	4.6000	4.6800	478	26	119	[+]
GKI	4.41 4.68	4.0400 4.9200	14:04 14:04 14:04 13:57	250 386 20 480	4,6600 4,6600 4,6800 4,6800	1 1 1 3	2 20 992 2480	4.5800 4.5700 4.5300 4.5200	4.6900 4.7000 4.7100 4.7200	992 2087 500 1764	3 5 1 2
ATREM	59,8000	14:32	1	59.00	1.70 %	56	59.8000	60.0000	559	13	776	[+]
ATR	58.80 60.30	53.1000 64.9000	14:32 14:32 14:32 14:29	18 24 16 40	59,9000 59,9000 59,9000 59,9000	1 1 3 2	35 140 384 235	59.7000 59.6000 59.5000 59.4000	60.2000 60.3000 60.4000 60.5000	160 686 180 2	1 3 1 2
MAXCOM	6,1000	10:53	1	6.00	1.67 %	8	5.9000	6.0000	1675	0	2	[+]
MXC	6.00 6.14	5.4000 6.6000	10:32 09:02 09:02 09:02	325 2 2 2	6,0000 6,1400 6,0600 6,0600	3 3 3 3	6 6 8 6	5.8800 5.8600 5.8400 5.8200	6.1000 6.1400 6.2000 6.2400	259 218 504 4	1 1 2 1
SUNEX	2,8950	14:29	174	2.85	1.58 %	7000	2.8800	2.8950	542	3	10	[+]
SNX	2.85 2.90	2.5650 3.1350	14:29 14:16 13:48 13:33	97 108 15 111	2,8950 2,8800 2,8950 2,8800	1 3 1 1	200 243 50 400	2.8550 2.8500 2.8300 2.8250	2.9000 2.9200 2.9250 2.9300	1418 226 497 454	2 1 1 1
HERCULES	1,3000	14:27	125	1.28	1.56 %	471	1.3000	1.3050	1400	2	3	[+]
HRS	1.28 1.30	1.1550 1.4050	12:26 12:09 11:46 11:14	1058 217 340 140	1,3000 1,3000 1,2800 1,2800	2 4 3 4	3500 4478 2060 11670	1.2650 1.2600 1.2550 1.2500	1.3100 1.3150 1.3250 1.3300	1500 1198 1200 169	1 1 1 1
BOOMBIT	6,5000	13:54	311	6.52	1.56 %	355	6.4000	6.5200	300	5	34	[+]
BBT	6.40 6.52	5.8800 7.1600	13:52 13:52 13:52 13:49	89 215 96 355	6,5000 6,5000 6,5000 6,4800	1 4 1 2	500 604 407 1922	6.3400 6.2000 6.1600 6.1000	6.5400 6.5600 6.5800 6.6000	250 13 234 198	1 1 1 1
PEKABEX	10,4800	14:16	100	10.32	1.55 %	64	10.4600	10.5800	159	15	157	[+]
PBX	10.24 10.60	9.2900 11.3400	13:53 13:33 13:29 13:29	1 1000 763 96	10,4600 10,5000 10,6000 10,6000	1 3 2 1	30 650 727 3	10.4400 10.4200 10.4000 10.3600	10.6000 10.6200 10.7600 10.7800	4944 3 119 2	2 1 1 1
IFSA	0,1320	11:22	10	0.13	1.54 %	34338	0.1270	0.1300	10990	11	1	[+]
IFR	0.13 0.13	0.1090 0.1470	10:18 09:47 09:47 09:47	823 5312 220 4000	0,1280 0,1270 0,1270 0,1280	1 1 1 2	20000 20000 1772 40000	0.1210 0.1190 0.1180 0.1110	0.1320 0.1330 0.1360 0.1400	5490 27008 38180 9900	1 2 1 2
TESGAS	2,0600	14:30	1109	2.00	1.48 %	1645	2.0300	2.0800	4550	11	23	[+]
TSG	1.99 2.06	1.8000 2.2000	14:29 14:29 14:29 14:29	506 4902 724 1318	2,0600 2,0400 2,0200 2,0100	1 1 1 1	1000 4976 500 700	2.0200 2.0100 1.9900 1.9850	2.0900 2.1000 2.1100 2.1200	3624 11661 3000 3798	2 4 2 2
MERCATOR	52,0000	14:31	49	52.10	1.36 %	975	52.0000	52.5000	271	7	389	[+]
MRC	51.80 53.20	46.9000 57.3000	14:31 14:31 14:30 14:30	41 10 22 55	52,0000 52,0000 52,1000 52,1000	1 4 4 3	20 118 145 151	51.9000 51.8000 51.7000 51.6000	52.6000 52.7000 52.9000 53.0000	27 122 111 365	2 2 2 5
NTCAPITAL	0,6100	14:41	300	0.00	1.33 %	2500	0.5700	0.6040	500	0	0	[+]
NTC	0.00 0.00	0.5420 0.6620	11:27 10:01 10:01 10:51	50 20 20 10	0,6140 0,6140 0,6140 0,6160	1 1 1 2	500 602 500 1703	0.5680 0.5660 0.5640 0.5620	0.6060 0.6080 0.6100 0.6120	500 500 12880 500	1 1 2 1
WARIMPEX	2,3100	14:18	702	2.34	1.32 %	2022	2.2900	2.3200	109	10	24	[+]
WXF	2.30 2.34	2.1100 2.5700	14:17 14:17 13:59 13:59	964 22 500 22	2,3000 2,3000 2,3100 2,3100	3 3 1 5	2650 275 2000 8344	2.2800 2.2700 2.2600 2.2500	2.3300 2.3400 2.3500 2.3600	2697 1668 20515 1011	2 2 1 1
GREENX	2,3300	14:30	763	2.30	1.30 %	2529	2.3060	2.3240	771	464	1 069	[+]
GRX	2.28 2.33	2.0700 2.5300	14:30 14:27 14:27 14:19	300 255 745 80	2,3200 2,3060 2,3060 2,3300	1 2 1 1	1000 11360 15111 2788	2.3040 2.3020 2.3000 2.2980	2.3300 2.3320 2.3340 2.3360	4737 389 700 4682	2 1 1 2
LIBET	1,2150	09:00	1	1.22	1.25 %	4	1.1750	1.2200	7995	0	0	[+]
LBT	1.22 1.22	1.0950 1.3350	10:02 09:07 09:05 09:05	10 1000 947 1053	1,2200 1,2200 1,2000 1,2000	1 2 2 1	6 500 3913 9500	1.1700 1.1650 1.1600 1.1350	1.2350 1.2400 1.2550 1.2700	8765 8065 1 1	2 2 1 1
TRANSPOL	12,2000	14:33	94	12.05	1.24 %	332	11.9500	12.2000	2924	11	134	[+]
TRN	11.85 12.30	10.8500 13.2500	14:33 14:30 14:29 14:28	206 1 230 1243	12,1500 11,9500 12,1500 12,0500	1 2 1 1	236 1000 51 59	11.9000 11.8000 11.7500 11.7000	12.2500 12.3000 12.3500 12.4500	500 1658 150 170	1 3 1 2
EQUNICO	1,2350	10:10	100	1.22	1.23 %	800	1.2050	1.2350	4400	0	0	[+]
EQU	1.22 1.24	1.1000 1.3400	09:07 14:42 14:31 13:18	150 100 1250 100	1,2200 1,2200 1,1950 1,2200	1 1 1 1	4803 1188 1500 150	1.2000 1.1950 1.1850 1.1750	1.2400 1.2450 1.2500 1.2550	148 1200 1000 1500	1 1 1 1
COMPREMUM	1,2700	14:11	656	1.20	1.20 %	350	1.2400	1.2700	4000	31	39	[+]
CPR	1.20 1.28	1.0800 1.3200	14:11 12:19 12:19 12:18	900 180 520 154	1,2700 1,2750 1,2500 1,2500	2 3 2 4	100 120 1650 1250	1.2350 1.2300 1.2250 1.2200	1.2750 1.2800 1.2850 1.2900	16706 926 28604 3624	4 2 2 2
AIGAMES	0,8400	12:40	44	0.83	1.20 %	90	0.8100	0.8380	300	2	2	[+]
ALG	0.81 0.85	0.7480 0.9120	12:40 12:40 12:40 12:35	100 100 96 4	0,8380 0,8380 0,8380 0,8100	2 2 1 1	200 2394 150 10	0.8020 0.8000 0.7900 0.7800	0.8400 0.8420 0.8460 0.8480	2055 1250 771 6996	2 1 2 1
NANOGROUP	2,5500	14:11	324	2.51	1.19 %	1000	2.5100	2.5200	100	34	86	[+]
NNG	2.48 2.56	2.2600 2.7600	14:09 14:09 14:03 13:50	15 15 661 2910	2,5550 2,5500 2,5500 2,5500	2 3 3 3	2887 3450 850 48903	2.5000 2.4900 2.4800 2.4750	2.5500 2.5550 2.5800 2.5850	1476 1985 3500 7000	2 1 1 1
SNIEZKA	86,0000	14:06	100	85.60	1.18 %	29	85.0000	86.0000	868	0	35	[+]
SKA	84.80 86.00	77.2000 94.0000	12:35 11:52 11:47 11:36	20 5 1 1	86,0000 86,0000 86,0000 85,0000	1 3 1 1	32 319 25 90	84.8000 84.6000 83.8000 83.6000	86.2000 86.8000 87.0000 87.4000	123 40 242 12	1 1 7 1
KRKA	1 042,0000	12:25	1	1,040.00	1.17 %	11	1030.0000	1038.0000	12	0	9	[+]
KRK	1,040.00 1,042.00	936.0000 1144.0000	10:02 09:38 09:30 09:06	4 1 1 1	1 042,0000 1 042,0000 1 042,0000 1 042,0000	1 1 1 2	1 1 250 4	1026.0000 1024.0000 1022.0000 1020.0000	1040.0000 1058.0000 1060.0000 1100.0000	250 1 1 64	1 1 1 4
OTMUCHOW	5,2600	13:21	1	5.28	1.15 %	1495	5.0200	5.2600	1428	0	0	[+]
OTM	5.02 5.28	4.7600 5.8000	09:40 09:00 10:51 10:51	3 5 5 5	5,0200 5,2800 5,2000 5,1800	2 2 2 1	1850 521 800 500	5.0000 4.9800 4.9400 4.9000	5.2800 5.3200 5.3800 5.4400	2170 189 223 194	4 1 1 1
ARCTIC	7,9900	14:29	224	7.90	1.14 %	1276	7.9900	8.0000	1912	5	44	[+]
ATC	7.90 8.00	7.1100 8.6900	14:29 14:23 13:58 13:49	19 5 162 40	7,9900 7,9900 7,9900 7,9900	1 1 1 1	651 19 111 318	7.9800 7.9600 7.9500 7.9300	8.0400 8.0500 8.0600 8.0700	260 520 847 1162	2 2 2 4
MOJ	1,8000	12:51	3000	1.80	1.12 %	1040	1.7500	1.8000	4200	5	9	[+]
MOJ	1.80 1.80	1.6200 1.9800	09:18 09:00 09:00 14:15	300 1523 28 52	1,8000 1,8000 1,8000 1,7400	1 2 1 1	1095 5500 1209 1050	1.7400 1.7000 1.6200 1.6100	1.8500 1.8700 1.8900 1.9600	477 5303 750 333	1 2 1 1
INTERCARS	728,0000	14:31	1	714.00	1.11 %	15	728.0000	734.0000	18	2	1 384	[+]
CAR	706.00 738.00	643.0000 785.0000	14:31 14:31 14:30 14:27	9 4 6 5	728,0000 729,0000 734,0000 734,0000	1 1 3 6	1 1 17 111	727.0000 726.0000 725.0000 724.0000	735.0000 736.0000 737.0000 738.0000	14 25 14 100	2 1 1 3
INC SA	1,8400	14:30	20	1.87	1.10 %	9	1.7950	1.8350	738	18	32	[+]
INC	1.80 1.87	1.6850 2.0500	13:54 13:54 13:54 13:54	1800 5000 555 277	1,8000 1,8000 1,8000 1,8000	2 1 4 2	20 1100 2021 4923	1.7900 1.7850 1.7800 1.7600	1.8400 1.8500 1.8550 1.8600	1480 1821 1800 5802	1 1 1 2
MENNICA	47,2000	14:08	5	47.50	1.07 %	129	47.2000	48.0000	70	2	108	[+]
MNC	46.40 48.10	42.8000 52.2000	14:06 13:50 13:50 13:28	100 55 65 13	48,0000 47,1000 47,1000 48,1000	1 2 2 1	265 16 73 40	47.1000 47.0000 46.7000 46.5000	48.1000 48.2000 48.4000 48.5000	260 100 50 2298	5 1 1 4
IMCOMPANY	37,8000	12:04	1	36.50	1.07 %	5	36.7500	37.6000	57	1	23	[+]
IMC	36.50 37.95	32.8500 40.1500	12:04 10:49 10:10 10:08	10 13 40 1	37,8000 37,9000 37,9000 37,9500	1 1 2 1	123 390 175 18	36.7000 36.6500 36.5000 36.4000	37.8000 37.9000 37.9500 38.0000	24 307 1413 1959	1 1 1 2
ASSECOBS	79,4000	14:10	1	78.60	1.02 %	63	78.6000	79.4000	57	2	133	[+]
ABS	78.40 79.40	70.8000 86.4000	14:02 14:02 14:02 14:02	45 3 5 5	79,4000 79,2000 79,2000 79,2000	6 2 9 3	565 11 29 51	78.4000 78.2000 78.0000 77.8000	79.6000 79.8000 80.0000 80.6000	130 100 174 146	2 1 6 2
LARQ	2,1000	11:15	47	2.14	0.96 %	1450	2.0100	2.1000	5439	0	0	[+]
LRQ	2.01 2.14	1.9300 2.3500	10:54 09:39 09:01 13:06	9 9 25 495	2,1000 2,0100 2,1400 2,0800	2 2 1 1	8304 2550 1400 350	2.0000 1.9600 1.9500 1.8500	2.1400 2.1500 2.1800 2.1900	1975 998 125 5000	2 1 1 1
SYGNITY	76,6000	14:18	1	78.00	0.79 %	21	76.1000	76.6000	1	7	559	[+]
SGN	75.10 80.20	70.2000 85.8000	14:18 14:18 14:07 14:02	30 2 1 27	76,6000 76,6000 76,6000 75,9000	1 1 1 2	77 105 13 131	76.0000 75.9000 75.6000 75.3000	76.7000 76.8000 77.3000 77.4000	46 45 32 134	1 1 1 3
KERNEL	19,6000	13:53	931	20.00	0.72 %	69	19.6000	19.9400	490	23	460	[+]
KER	19.56 21.00	18.0000 22.0000	13:36 13:20 13:20 13:20	404 84 1 15	19,7600 19,5600 19,5600 19,5800	1 1 1 2	16 1 1 315	19.5600 19.5400 19.5200 19.5000	19.9600 19.9800 20.0000 20.0500	14 98 500 207	1 1 1 2
KCI	0,8880	13:23	33	0.86	0.68 %	10426	0.8700	0.8880	2967	20	18	[+]
KCI	0.86 0.89	0.7780 0.9500	12:25 12:22 12:22 12:22	100 5000 10 733	0,8680 0,8860 0,8820 0,8820	2 2 2 1	10337 10000 24998 5000	0.8680 0.8660 0.8640 0.8620	0.8900 0.8940 0.8980 0.9000	8000 5000 3000 3460	2 1 1 1
TENDERHUT	5,9800	12:23	2	5.94	0.67 %	80	5.9400	5.9800	78	0	0	[+]
THG	5.94 5.98	5.3600 6.5200	09:53 09:16 09:16 09:16	60 2 2 2	5,9400 5,9400 5,9400 5,9400	1 1 1 2	40 40 20 1332	5.9200 5.9000 5.8800 5.8600	6.0200 6.0400 6.0600 6.0800	40 40 40 30	1 1 1 1
ONEMORE	3,1100	14:32	301	3.12	0.65 %	7395	3.0800	3.1100	1199	147	451	[+]
OML	2.98 3.15	2.8100 3.4300	14:32 14:23 14:22 14:07	299 484 100 168	3,1100 3,1000 3,1000 3,1000	3 6 5 5	320 5049 2869 4401	3.0700 3.0600 3.0500 3.0400	3.1200 3.1300 3.1400 3.1500	1287 2470 4040 8543	2 3 3 6
INPRO	7,9000	09:44	1575	7.85	0.64 %	1786	7.8000	7.9000	13024	2	19	[+]
INP	7.85 7.90	7.1000 8.6000	09:44 09:00 09:00 09:00	425 64 64 64	7,8500 7,8500 7,8500 7,8500	3 5 2 1	76 353 266 200	7.7500 7.7000 7.6500 7.6000	8.1500 8.2500 8.3000 8.3500	944 150 500 500	1 1 1 1
ONESANO	0,6720	14:33	1900	0.65	0.60 %	21	0.6720	0.6760	7124	30	20	[+]
ONO	0.65 0.67	0.5840 0.7120	14:29 14:29 13:56 13:56	60 999 100 20	0,6740 0,6720 0,6720 0,6720	1 1 2 2	7777 5000 13327 2500	0.6560 0.6540 0.6520 0.6500	0.6780 0.6800 0.6820 0.6840	599 100 100 100	2 1 1 1
SKARBIEC	34,0000	14:09	76	33.80	0.59 %	5	33.6000	34.0000	408	2	62	[+]
SKH	33.50 34.40	30.5000 37.1000	14:09 14:09 14:09 12:25	74 1 14 1	33,9000 33,9000 33,9000 33,9000	2 4 1 2	1444 611 1 108	33.5000 33.0000 32.6000 32.5000	34.4000 34.6000 34.7000 34.8000	598 830 1465 1351	2 3 1 4
ATENDE	3,4700	14:22	47	3.48	0.58 %	1171	3.4200	3.4900	2882	23	81	[+]
ATD	3.38 3.55	3.1400 3.8200	14:22 14:15 14:01 14:01	53 40 88 12	3,4400 3,4400 3,4400 3,4400	1 2 2 5	2 560 3948 5955	3.4000 3.3800 3.3600 3.3500	3.5000 3.5100 3.5300 3.5400	20500 9507 670 1004	2 2 1 1
ZEPAK	18,4000	14:24	123	18.72	0.55 %	477	18.4000	18.4800	22	4	83	[+]
ZEP	18.20 18.72	16.8600 20.5500	14:24 13:48 13:43 13:08	7 190 55 55	18,4000 18,4000 18,4800 18,4800	1 2 1 5	85 227 100 572	18.3600 18.2800 18.2600 18.2400	18.5000 18.5400 18.5600 18.5800	1691 75 1085 2	6 1 1 2
VOTUM	46,4500	14:31	15	46.65	0.43 %	984	46.4500	46.5500	61	9	440	[+]
VOT	46.25 46.95	42.0000 51.3000	14:31 14:27 14:25 14:22	35 6 1 21	46,5000 46,5500 46,5000 46,5000	1 1 4 3	1000 468 411 500	46.4000 46.3500 46.3000 46.2500	46.6000 46.7000 46.7500 46.8000	274 277 20 196	1 2 1 3
GETIN	0,5050	14:31	6907	0.50	0.40 %	2561	0.5010	0.5050	4274	184	92	[+]
GTN	0.50 0.51	0.4510 0.5510	14:31 14:31 14:31 13:58	1619 300 2285 5000	0,5040 0,5040 0,5040 0,5000	1 5 3 2	6111 871 7500 11984	0.5000 0.4990 0.4985 0.4980	0.5060 0.5070 0.5080 0.5100	9691 3000 300 8150	1 1 1 2
UNIMOT	152,6000	14:24	28	152.60	0.39 %	58	152.0000	152.8000	24	4	537	[+]
UNT	150.00 153.40	137.4000 167.8000	14:20 14:20 14:12 14:12	18 27 15 24	152,2000 152,8000 152,0000 152,0000	2 2 2 4	144 144 24 157	151.4000 150.4000 150.2000 150.0000	153.2000 153.4000 153.6000 153.8000	259 2711 60 525	4 7 2 3
APSENERGY	2,9900	14:11	700	2.98	0.34 %	29	2.9500	2.9900	810	13	38	[+]
APE	2.91 3.00	2.6900 3.2700	13:42 13:15 13:15 12:56	490 84 816 10	2,9700 3,0000 3,0000 2,9700	2 1 1 2	83 5 2700 1450	2.9300 2.9200 2.9100 2.9000	3.0000 3.0100 3.0200 3.0300	1016 1100 3624 18347	2 1 4 1
DELKO	6,4200	13:27	5	6.40	0.31 %	165	6.4100	6.4200	1345	2	14	[+]
DEL	6.40 6.42	5.7600 7.0400	13:25 13:21 11:35 11:16	1 10 292 1	6,4200 6,4000 6,4100 6,4200	5 1 7 1	816 200 1085 590	6.4000 6.3100 6.3000 6.2900	6.4300 6.4400 6.4500 6.4600	100 205 300 600	1 2 1 1
CREOTECH	665,0000	14:33	1	665.00	0.30 %	5	664.0000	665.0000	84	18	11 634	[+]
CRI	632.00 665.00	599.0000 731.0000	14:33 14:33 14:33 14:33	1 15 5 10	665,0000 665,0000 664,0000 664,0000	1 2 1 1	15 3 56 206	662.0000 660.0000 659.0000 658.0000	666.0000 668.0000 669.0000 670.0000	42 67 54 410	1 4 3 7
POINTGROUP	1,7000	09:09	59	1.70	0.29 %	6001	1.6100	1.6950	4532	0	0	[+]
PGM	1.70 1.70	1.5300 1.8700	09:00 10:18 09:00 15:16	7 59 7 59	1,7000 1,6950 1,7000 1,6950	1 1 1 1	4807 4688 186 850	1.6050 1.6000 1.5800 1.5200	1.7000 1.7200 1.7500 1.8500	4944 563 9 750	2 1 1 1
PHARMENA	3,5100	11:39	6	3.55	0.29 %	450	3.3900	3.5100	992	3	10	[+]
PHR	3.33 3.55	3.2000 3.9000	11:39 11:25 11:25 11:24	1 2 298 683	3,5000 3,4900 3,4100 3,3800	1 1 1 1	1000 200 700 500	3.3800 3.3700 3.3600 3.3500	3.5200 3.5300 3.5500 3.5800	481 178 1988 501	1 1 2 2
DRAGOENT	18,5000	12:01	70	18.45	0.27 %	7	18.5000	18.6000	6	0	3	[+]
DGE	18.45 18.50	16.6500 20.2000	11:41 11:27 11:25 13:04	3 65 35 100	18,5000 18,4500 18,4500 18,4000	2 2 1 2	112 150 121 2	18.3000 18.2500 18.2000 18.1500	18.6500 18.7000 18.8000 18.9000	102 41 51 2	2 2 2 1
BUMECH	22,4400	14:29	78	22.68	0.27 %	239	22.4000	22.5000	289	67	1 510	[+]
BMC	22.04 22.98	20.4200 24.9400	14:29 14:14 14:11 14:11	16 70 53 166	22,4400 22,5000 22,5400 22,5400	2 1 1 6	170 176 500 1442	22.3600 22.3400 22.3200 22.3000	22.5400 22.5600 22.5800 22.6000	180 25 200 250	1 1 1 1
11B	147,5000	14:30	10	148.90	0.27 %	19	147.1000	147.7000	43	7	981	[+]
11B	145.90 149.00	134.1000 163.7000	14:30 14:30 14:30 14:30	3 8 1 13	147,1000 147,1000 146,9000 146,9000	1 1 1 2	1186 7 5 20	147.0000 146.8000 146.7000 146.5000	147.9000 148.0000 148.1000 148.2000	10 265 3 20	1 2 1 2
DEVELIA	10,2400	14:27	324	10.18	0.20 %	228	10.2000	10.2400	1779	94	960	[+]
DVL	9.99 10.24	9.1700 11.1800	14:27 14:27 14:26 14:25	325 324 325 100	10,2200 10,2200 10,2200 10,2000	3 4 10 4	474 258 8247 3588	10.1800 10.1600 10.1400 10.1200	10.2600 10.2800 10.3000 10.3200	31 3025 6084 3001	3 6 11 3
GAMFACTOR	5,2000	14:30	102	5.18	0.19 %	4898	5.2000	5.2100	50	2	12	[+]
GIF	5.11 5.28	4.6650 5.6900	12:50 12:43 12:19 11:55	10 4 4 10	5,2200 5,1100 5,2300 5,1700	2 1 3 1	2000 19 494 5	5.1000 5.0600 5.0500 5.0400	5.2200 5.2300 5.2400 5.2500	11 572 1000 1150	1 2 1 3
VIVID	0,6440	12:28	95	0.63	0.16 %	1020	0.6310	0.6400	20	7	4	[+]
VVD	0.62 0.64	0.5630 0.6870	12:28 12:28 12:28 12:11	180 20 20 200	0,6430 0,6420 0,6400 0,6300	2 1 1 1	1608 20 1561 20	0.6300 0.6270 0.6250 0.6240	0.6410 0.6430 0.6440 0.6450	20 500 6597 1125	1 1 3 3
PEPCO	28,3200	14:33	45	27.86	0.14 %	3396	28.3100	28.3400	545	241	6 803	[+]
PCO	27.81 28.34	25.0800 30.6400	14:33 14:33 14:33 14:33	53 89 179 354	28,3200 28,3200 28,3200 28,3300	2 1 1 4	619 342 277 1088	28.3000 28.2900 28.2800 28.2700	28.3500 28.3700 28.3800 28.3900	956 342 342 106	6 1 1 1
AMBRA	19,8000	14:19	2	19.78	0.10 %	471	19.7000	19.8000	4464	11	218	[+]
AMB	19.62 19.90	17.8200 21.7500	14:14 14:10 14:07 14:05	100 50 1 4	19,7000 19,7000 19,8000 19,7000	2 1 2 1	516 3 19 22	19.6800 19.6400 19.6200 19.6000	19.8400 19.9000 19.9800 20.0000	3 776 503 125	1 5 2 3
SECOGROUP	35,2000	13:33	85	35.00	0.00 %	394	34.0000	35.2000	74	0	5	[+]
SWG	35.00 35.20	31.6000 38.4000	11:17 09:00 13:37 09:31	1 57 2 1	35,2000 35,0000 35,2000 35,2000	1 2 1 1	29 81 1 1	32.4000 32.0000 31.4000 31.2000	35.4000 35.8000 36.0000 37.0000	230 150 202 24	1 2 2 1
CAPITAL	1,8300	13:52	40	1.76	0.00 %	313	1.7600	1.8200	1211	19	34	[+]
CPA	1.74 1.84	1.5900 1.9300	13:52 13:52 13:50 13:49	261 139 1750 1211	1,8300 1,8000 1,8000 1,7700	3 2 1 6	2450 4462 4500 11774	1.7500 1.7400 1.7300 1.7200	1.8300 1.8400 1.8500 1.8600	810 4824 5000 19183	1 3 1 2
KSGAGRO	3,6600	14:17	750	3.66	0.00 %	340	3.6600	3.6850	383	6	22	[+]
KSG	3.56 3.77	3.2950 4.0250	14:13 13:30 12:42 12:07	1511 11 30 10	3,6600 3,6650 3,6600 3,7700	1 1 1 1	78 11 1 1	3.6350 3.6300 3.6100 3.6050	3.6900 3.7000 3.7200 3.7700	380 250 11 5	1 1 1 1
IZOLACJA	4,1500	13:10	28	4.01	0.00 %	1500	4.0200	4.1700	1989	1	2	[+]
IZO	4.01 4.17	3.6100 4.4100	13:10 12:48 12:14 11:46	25 12 2 5	4,1500 4,1700 4,1400 4,1700	1 1 1 1	195 2000 3 300	4.0100 3.9900 3.9100 3.8400	4.1800 4.2300 4.4000 4.4100	1497 762 325 310	2 1 1 1
ERG	45,6000	09:00	4	45.60	0.00 %	168	44.2000	45.6000	468	0	0	[+]
ERG	45.60 45.60	41.2000 50.0000	16:02 15:35 09:00 09:19	2 3 10 32	45,6000 44,6000 45,6000 45,6000	1 1 1 0	180 39 40 0	44.0000 40.6000 37.0000 0.0000	46.0000 47.4000 48.8000 50.0000	478 400 105 407	3 1 1 1
MOLECURE	5,2000	14:15	24	5.23	0.00 %	1976	5.2000	5.2300	1399	30	156	[+]
MOC	5.15 5.23	4.7100 5.7500	14:04 13:59 13:59 13:26	1 1 499 1	5,2300 5,2000 5,2000 5,2000	2 3 3 2	1956 3885 10400 800	5.1800 5.1600 5.1500 5.1300	5.2400 5.2500 5.2600 5.2800	900 698 290 656	2 3 1 3
SILVANO	5,0400	09:19	200	5.04	0.00 %	248	5.0400	5.0600	177	0	1	[+]
SFG	5.04 5.04	4.5400 5.5400	16:19 16:19 09:00 14:19	56 48 48 31	4,8900 4,8900 4,8900 4,9400	1 1 1 1	2 100 1650 5	4.9000 4.8600 4.8500 4.8300	5.1000 5.1600 5.2000 5.2800	5 400 320 227	1 1 1 1
KPPD	22,4000	13:11	20	22.40	0.00 %	320	22.4000	23.4000	330	0	0	[+]
KPD	22.40 22.40	20.2000 24.6000	13:31 13:01 10:31 09:39	8 1 5 21	22,4000 23,4000 23,4000 23,4000	1 1 1 1	46 3 67 1	22.0000 20.0000 19.3000 14.0000	23.8000 27.0000 27.2000 28.4000	200 95 90 24	1 1 2 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	3	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
ORCOGROUP	3,4200	16:08	704	0.00	0.00 %	127	3.4200	4.5200	282	0	0	[+]
OPG	0.00 0.00	3.0800 3.7600	09:53 09:53 09:53 09:43	97 47 56 2	3,4200 3,4200 3,4600 3,4600	1 1 1 1	928 1028 20 144	3.2800 3.2200 3.2000 2.3000	4.5400 4.6200 4.7000 4.8000	362 828 50 619	1 1 1 1
IPOPEMA	6,1800	14:17	323	6.18	0.00 %	1687	6.1800	6.2800	799	5	33	[+]
IPE	6.14 6.28	5.5800 6.7800	14:17 14:16 14:16 14:02	323 323 323 21	6,1800 6,1800 6,1800 6,1800	1 2 1 3	1100 1700 2754 1103	6.1600 6.1400 6.1200 6.1000	6.3000 6.3800 6.4000 6.4600	1000 2108 2066 2000	1 2 1 1
BOGDANKA	24,5000	14:33	55	24.80	0.00 %	709	24.4000	24.5500	967	298	7 444	[+]
LWB	24.20 25.60	22.3500 27.2500	14:33 14:33 14:32 14:31	33 1507 280 2	24,5000 24,5000 24,5000 24,5000	3 6 8 9	425 6458 2639 2644	24.3500 24.3000 24.2500 24.2000	24.6000 24.6500 24.7000 24.7500	651 58 243 8142	4 1 5 5
SONEL	14,4500	13:52	1	14.45	0.00 %	582	14.3000	14.4500	251	1	20	[+]
SON	14.20 14.50	13.0500 15.8500	12:59 12:57 12:53 12:52	2 10 6 1	14,3000 14,4500 14,4500 14,4500	1 2 2 2	800 120 40 690	14.2500 14.1500 14.1000 14.0500	14.5000 14.6000 14.6500 14.7000	375 10 30 40	1 1 1 1
GPW	79,4000	14:33	2	78.60	0.00 %	52	79.4000	79.4500	180	60	4 765	[+]
GPW	78.15 79.70	70.7500 86.4500	14:33 14:33 14:33 14:33	1 1 19 64	79,4000 79,4000 79,4000 79,4000	3 2 7 4	198 124 327 152	79.3500 79.3000 79.2500 79.2000	79.5000 79.5500 79.6000 79.6500	371 182 1468 120	4 4 3 2
ATLANTAPL	18,6500	13:03	10	18.50	0.00 %	1631	18.5000	18.6500	2	0	4	[+]
ATP	18.50 18.65	16.6500 20.3000	11:49 09:24 09:23 09:22	6 1 1 2	18,5000 18,5000 18,5000 18,5000	1 1 1 1	50 75 200 5	18.0000 17.7000 17.5500 17.5000	19.0000 19.0500 19.1000 19.3000	76 69 399 1	1 1 2 1
ATMGRUPA	3,9500	13:58	182	3.95	0.00 %	39	3.9200	3.9500	925	3	10	[+]
ATG	3.90 3.95	3.5600 4.3400	13:58 13:58 13:34 12:53	10 8 2 135	3,9400 3,9400 3,9400 3,9000	5 3 1 3	1995 1801 900 5760	3.9000 3.8800 3.8700 3.8600	3.9600 3.9700 3.9800 3.9900	3002 3845 5360 1231	7 4 6 3
3RGAMES	0,6700	14:06	300	0.67	0.00 %	1201	0.6520	0.6700	36807	37	24	[+]
3RG	0.64 0.67	0.6040 0.7360	13:59 13:38 13:38 13:38	5917 6192 1998 410	0,6700 0,6700 0,6680 0,6680	1 1 2 1	2000 215 787 2408	0.6500 0.6480 0.6440 0.6420	0.6720 0.6740 0.6800 0.6840	3022 2900 19 1600	1 1 2 1
06MAGNA	2,4300	12:54	2000	2.44	0.00 %	1330	2.4300	2.4500	41	7	18	[+]
06N	2.43 2.44	2.2000 2.6800	12:54 12:54 12:54 12:54	24 10 1100 3165	2,4300 2,4300 2,4300 2,4300	4 3 4 2	1102 310 1221 342	2.4200 2.4100 2.4000 2.3900	2.4600 2.4700 2.4800 2.4900	3895 10 20 670	1 1 1 2
CAVATINA	13,6000	09:32	28	13.60	0.00 %	6	13.8000	13.9000	90	0	1	[+]
CAV	13.60 13.65	12.2500 14.9500	09:32 09:04 10:04 14:06	10 14 5 8	13,6500 13,6000 13,9500 14,0000	2 2 1 2	2 563 50 33	13.7000 13.6000 13.5500 13.5000	13.9500 14.0000 14.0500 14.1000	92 681 101 727	2 3 1 3
SKYLINE	1,3400	10:59	2	1.24	0.00 %	6093	1.2400	1.3400	5611	4	5	[+]
SKL	1.24 1.34	1.1200 1.3600	09:37 09:37 09:37 11:57	356 100 3925 1	1,2400 1,2400 1,2400 1,3400	1 1 1 0	5000 5000 10 0	1.2000 1.1500 0.2000 0.0000	1.4300 1.4900 1.5000 1.5400	74 3987 3911 7371	1 1 1 2
MBWS	11,2000	10:16	5	11.20	0.00 %	715	11.2000	11.7500	700	0	0	[+]
MBW	11.20 11.20	10.1000 12.3000	14:23 12:23 11:12 14:21	81 5 2 500	11,2000 11,7500 12,5000 11,3500	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	12.5000 14.5000 18.8000 19.8000	14 220 160 140	1 1 1 1
INTERBUD	1,9600	10:30	8	1.96	0.00 %	50	1.8600	1.9600	384	1	2	[+]
ITB	1.96 1.96	1.7650 2.1500	09:19 09:12 09:00 14:03	1000 20 20 39	1,9600 1,9600 1,9600 1,9050	1 1 1 1	50 231 550 177	1.8550 1.8450 1.8400 1.8300	1.9900 2.0000 2.0500 2.0800	3243 300 2066 700	1 1 1 1
HUUUGE	23,0000	14:31	91	23.05	0.00 %	2981	23.0000	23.1000	333	23	522	[+]
HUG	22.80 23.10	20.7500 25.3500	14:29 14:10 13:58 13:55	35 88 400 105	23,0500 23,0000 23,0000 23,0000	1 5 2 3	200 2088 220 751	22.9000 22.8000 22.7500 22.7000	23.3000 23.3500 23.4000 23.4500	82 580 2543 106	1 2 4 2
FABRITY	25,2000	14:15	200	25.30	0.00 %	282	25.1000	25.2000	11	2	39	[+]
FAB	25.00 25.60	22.8000 27.8000	14:06 14:00 12:36 12:36	89 111 111 111	25,2000 25,4000 25,4000 25,3000	4 4 4 4	156 798 656 622	25.0000 24.9000 24.8000 24.7000	25.3000 25.5000 25.6000 25.8000	200 100 707 222	1 1 4 1
PRAGMAINK	2,8600	09:15	5	2.86	0.00 %	1990	2.8600	2.9000	20	0	0	[+]
PRI	2.86 2.86	2.5800 3.1400	09:00 14:31 14:26 10:14	5 665 55 5	2,8600 2,8600 2,9000 2,9000	1 2 2 1	2660 400 350 150	2.8400 2.8200 2.8000 2.7600	2.9200 2.9400 2.9600 2.9800	20 70 220 2635	1 2 3 2
RANKPROGR	4,0250	09:56	10	4.00	0.00 %	1514	3.9750	4.0000	625	2	8	[+]
RNK	3.96 4.03	3.6000 4.4000	09:44 09:43 09:40 09:36	1 1 1901 1	3,9550 4,0250 4,0000 3,9550	1 3 1 1	160 1715 1500 1000	3.9700 3.9500 3.9200 3.9100	4.0250 4.0300 4.0400 4.0550	4916 221 100 1500	2 2 1 1
XPLUS	2,7000	13:17	97	2.70	0.00 %	57491	2.6600	2.7000	52	7	18	[+]
XPL	2.66 2.70	2.4300 2.9700	13:17 13:17 13:17 12:58	3359 400 144 200	2,6800 2,6800 2,6700 2,6800	1 1 1 1	2860 1500 1 200	2.6400 2.6200 2.6100 2.6000	2.7100 2.7200 2.7300 2.7400	200 300 350 941	1 1 1 1
LOKUM	24,4000	13:22	1	24.40	0.00 %	172	23.7000	24.4000	421	0	9	[+]
LKD	23.70 24.40	22.0000 26.8000	12:59 11:23 10:46 09:48	1 1 320 2	23,7000 24,4000 23,8000 23,8000	1 1 1 2	320 589 50 55	23.5000 23.4000 23.3000 23.2000	24.5000 24.6000 24.7000 25.4000	113 333 10 10	1 3 1 1
REMAK	11,3000	11:48	5	11.30	0.00 %	1031	11.0500	11.3000	444	0	1	[+]
RMK	11.05 11.30	10.2000 12.4000	09:50 09:50 09:47 09:10	29 41 10 6	11,0500 11,0500 11,3000 11,3000	3 2 1 3	192 145 692 124	11.0000 10.9000 10.8500 10.8000	11.3500 11.4000 11.7000 12.1500	661 288 63 232	1 1 1 1
KOMPAP	19,2000	11:43	400	19.80	0.00 %	78	18.9000	19.2000	400	0	8	[+]
KMP	19.20 19.80	17.9000 21.6000	09:08 10:18 15:16 13:00	5 5 5 1	19,8000 19,2000 19,2000 19,0000	1 1 1 1	420 200 300 40	18.4000 17.7000 17.5000 17.1000	19.8000 19.9000 21.0000 23.6000	195 194 195 300	1 2 1 1
SANWIL	1,3200	12:38	70	1.30	0.00 %	470	1.3100	1.3200	1455	2	3	[+]
SNW	1.30 1.32	1.1700 1.4300	12:38 10:39 10:36 10:29	30 30 100 500	1,3200 1,3100 1,3150 1,3150	3 2 2 2	680 1580 1021 1235	1.3000 1.2950 1.2900 1.2850	1.3250 1.3400 1.3450 1.3500	4515 3510 250 2520	2 3 1 3
CDRL	7,7000	14:14	10	7.70	0.00 %	482	7.5500	7.7000	66	1	10	[+]
CDL	7.55 7.70	6.9500 8.4500	13:15 11:48 11:46 11:46	23 14 41 64	7,5500 7,7000 7,7000 7,7000	1 1 1 1	133 1050 272 1	7.5000 7.4500 7.3500 7.3000	7.7500 7.8500 8.0000 8.3000	1000 59 1 5	1 1 1 1
TALEX	17,9000	09:27	1	17.90	0.00 %	582	17.2000	17.9000	46	0	0	[+]
TLX	17.90 17.90	16.2000 19.6000	09:27 09:27 09:26 09:26	1 1 1 1	17,9000 17,9000 17,9000 17,9000	1 1 1 1	12 80 120 100	17.1000 16.2000 16.1000 16.0000	18.0000 18.6000 18.9000 19.0000	556 80 578 757	1 1 2 4
DMGROUP	2,5900	13:55	584	2.63	0.00 %	5	2.5800	2.6000	1339	2	5	[+]
DMG	2.59 2.70	2.3700 2.8900	13:55 11:37 10:45 10:42	16 61 45 555	2,5900 2,6000 2,6000 2,6000	1 5 2 3	1 595 10 18	2.5600 2.5500 2.5300 2.5200	2.6100 2.6700 2.7000 2.7100	3200 55 1207 150	1 1 2 2
KGL	10,0000	09:56	62	9.60	0.00 %	778	9.6500	10.0000	1562	0	1	[+]
KGL	9.60 10.00	8.6500 10.5000	09:00 10:12 09:00 11:33	6 1 1 1	9,6000 10,0000 10,1000 10,0000	2 2 1 1	294 35 1 19	9.6000 9.5500 9.5000 9.2000	10.1000 10.5000 11.0000 11.6000	843 518 521 38	2 2 2 1
IDMSAPL	0,5000	10:46	65	0.50	0.00 %	3755	0.4600	0.5000	15100	0	0	[+]
IDM	0.50 0.50	0.4500 0.5450	10:46 14:55 10:49 10:49	35 5231 355 2645	0,4980 0,5000 0,5000 0,4980	1 1 2 1	819 1000 17112 2892	0.4580 0.4560 0.4500 0.4440	0.5150 0.5200 0.5450 0.5500	3000 3932 2986 2335	1 1 1 1
EUROHOLD	3,9200	14:22	2000	3.80	0.00 %	757	3.8400	3.9200	2000	7	29	[+]
EHG	3.80 3.92	3.4200 4.1800	14:22 14:20 14:20 12:16	1000 243 13 200	3,9000 3,8400 3,8600 3,9200	1 1 1 1	496 372 1000 1	3.8000 3.7600 3.7000 3.6400	3.9800 4.0000 4.1800 4.4000	500 204 500 50	1 3 1 1
MUZA	9,2000	09:43	250	9.20	0.00 %	54	9.2000	9.5500	786	0	4	[+]
MZA	9.20 9.20	8.3000 10.1000	09:13 09:00 13:44 13:44	83 113 33 69	9,2000 9,2000 9,2000 9,2000	1 1 1 2	1 825 1 2	9.1500 9.1000 9.0500 9.0000	10.0000 10.5000 10.6000 10.7000	1000 526 500 120	1 1 1 1
BOWIM	6,3600	14:31	210	6.30	0.00 %	1214	6.3400	6.3600	490	33	212	[+]
BOW	6.20 6.54	5.6800 6.9200	13:53 13:42 13:10 12:51	4886 94 20 30	6,3400 6,3400 6,3400 6,3200	3 3 2 2	870 3452 279 52	6.3200 6.3000 6.2800 6.2600	6.4800 6.5200 6.5400 6.5600	900 598 2426 1100	1 3 4 3
IMS	2,2550	12:58	8	2.29	0.00 %	200	2.2150	2.2550	92	4	8	[+]
IMS	2.21 2.29	2.0600 2.5100	12:50 12:50 12:27 12:27	88 100 700 200	2,2100 2,2200 2,2600 2,2500	2 3 2 2	2593 21 150 20	2.2100 2.2050 2.2000 2.1850	2.2600 2.2750 2.2800 2.2850	1275 10 3414 214	1 1 2 3
MOSTALPLC	14,3500	12:50	20	14.35	0.00 %	19	14.1000	14.3500	31	2	34	[+]
MSP	14.05 14.35	12.9500 15.7500	12:50 12:48 10:58 10:37	15 35 40 110	14,2500 14,2500 14,1000 14,0500	3 4 2 3	364 934 52 1023	14.0500 14.0000 13.9500 13.7000	14.4000 14.4500 14.5000 14.6000	111 111 111 102	1 1 1 1
MOL	48,5000	14:10	100	48.50	0.00 %	100	48.1000	48.4200	1000	4	194	[+]
MOL	48.00 50.00	43.6600 53.3500	14:03 14:00 13:40 13:40	50 1 400 3	48,6800 48,7000 48,5000 48,5400	4 2 1 1	1569 1009 500 82	48.0000 47.8400 47.6400 47.6000	48.6000 49.5000 49.9200 50.0000	1000 25 10 146	1 1 1 1
NEXITY	1,0900	14:31	100	0.00	0.00 %	1140	1.0900	1.1400	100	0	0	[+]
NXG	0.00 0.00	0.9850 1.1900	16:45 15:28 11:50 09:23	181 45 1 86	1,1000 1,1000 1,1600 1,1600	1 2 6 2	200 1200 8673 1200	1.0800 1.0700 1.0600 1.0500	1.1500 1.1600 1.1700 1.1800	295 6832 4000 159	2 3 1 1
MLPGROUP	103,0000	14:17	70	103.00	0.00 %	100	103.0000	104.5000	64	0	26	[+]
MLG	103.00 104.50	92.8000 113.0000	13:11 12:28 10:24 10:04	2 2 46 3	103,0000 104,5000 104,5000 104,5000	1 3 1 1	75 80 50 100	101.0000 100.5000 99.8000 98.6000	105.0000 106.0000 107.0000 108.5000	180 256 25 3	1 5 1 1
PROCHEM	24,9000	09:00	1	24.90	0.00 %	3	24.0000	24.7000	350	0	0	[+]
PRM	24.90 24.90	22.5000 27.3000	09:57 09:57 09:57 09:13	3 5 3 22	25,0000 25,0000 25,0000 24,9000	1 1 1 1	6 370 100 46	23.7000 23.6000 23.4000 22.6000	24.9000 25.0000 25.1000 25.4000	48 15 545 76	1 1 1 2
PULAWY	44,9000	14:30	11	45.00	0.00 %	29	44.7000	44.8000	3	0	19	[+]
ZAP	44.80 45.50	40.5000 49.5000	14:30 14:20 14:20 14:20	29 1 2 70	44,8000 44,8000 44,8000 44,9000	2 2 2 2	43 26 21 9	44.6000 44.5000 44.4000 44.3000	44.9000 45.4000 45.5000 45.8000	9 116 7 35	2 3 2 2
TATRY MOUNTAIN	84,5000	10:05	2	0.00	0.00 %	1	84.0000	84.5000	10	0	0	[+]
TMR	0.00 0.00	76.5000 92.5000	09:23 09:22 13:15 14:56	1 1 1 53	84,5000 84,5000 85,0000 85,0000	2 1 1 1	15 30 30 150	80.0000 78.5000 76.5000 75.0000	90.0000 92.5000 94.0000 100.0000	8 12 164 6	1 1 1 1
ENELMED	19,7000	14:24	50	19.70	0.00 %	17	19.4000	19.7000	387	0	9	[+]
ENE	19.40 19.70	17.8000 21.6000	12:46 12:37 12:33 11:10	200 3 180 18	19,4000 19,4000 19,4000 19,7000	1 2 6 3	1 55 580 125	19.3000 19.0000 18.9000 18.8000	19.8000 19.9000 20.0000 20.2000	188 114 5 180	2 2 1 2
MAKARONPL	21,5500	14:30	3	21.35	0.00 %	195	21.4000	21.5500	167	4	77	[+]
MAK	21.00 21.60	19.2200 23.4500	14:00 13:45 13:45 13:45	5 51 50 17	21,4000 21,5000 21,5000 21,5000	2 1 3 2	71 100 600 51	21.3500 21.3000 21.2500 21.2000	21.6000 21.6500 21.7000 21.7500	95 1424 20 60	3 1 1 2
MERCOR	12,1500	14:00	5	12.15	0.00 %	1	12.0500	12.1500	216	1	17	[+]
MCR	12.15 12.20	10.9500 13.3500	13:58 13:58 13:12 13:03	5 10 2 10	12,1500 12,1500 12,1500 12,1500	3 3 2 2	625 221 2 251	12.0000 11.9500 11.9000 11.8500	12.2000 12.3000 12.3500 12.4000	390 1 630 2	2 1 1 2
MONNARI	6,0000	10:00	300	6.00	0.00 %	241	6.0000	6.0400	544	1	3	[+]
MON	6.00 6.08	5.4000 6.6000	09:48 09:38 09:00 14:17	16 3 214 100	6,0800 6,0000 6,0000 6,0000	1 1 4 1	18 2 554 300	5.9800 5.9000 5.8800 5.8600	6.0600 6.0800 6.1600 6.1800	300 445 600 980	1 2 1 3
ABPL	120,0000	14:31	74	120.40	0.00 %	70	119.6000	120.0000	831	7	865	[+]
ABE	119.00 122.00	108.4000 132.4000	14:30 14:29 14:28 14:28	1 3 1 3	120,0000 120,0000 119,6000 120,0000	6 4 11 6	246 197 674 79	119.4000 119.2000 119.0000 118.8000	120.6000 120.8000 121.2000 121.4000	36 25 335 213	5 4 3 2
ESOTIQ	33,0000	11:38	129	32.70	0.00 %	301	33.0000	33.3000	400	1	27	[+]
EAH	32.70 33.00	29.5000 35.9000	11:30 10:21 09:50 09:50	1 38 43 7	33,0000 32,8000 32,8000 32,8000	3 5 4 6	644 1111 295 635	32.8000 32.7000 32.6000 32.5000	33.4000 33.5000 33.6000 33.7000	120 185 2546 2100	2 4 3 2
NEPTIS	14,7000	11:47	1	15.20	0.00 %	58	15.0000	15.1000	571	0	5	[+]
YAN	14.70 15.20	13.7000 16.7000	11:47 11:47 11:02 11:01	7 6 6 6	14,8000 14,8000 15,1000 15,1000	3 2 2 1	1080 102 8 1	14.7000 14.6000 14.5000 14.4000	15.2000 15.3000 15.4000 15.5000	556 275 1844 840	2 2 1 5
ORANGEPL	14,2250	14:32	53	14.27	-0.04 %	2378	14.2250	14.2300	1037	330	4 690	[+]
OPL	14.10 14.30	12.8450 15.6950	14:32 14:31 14:31 14:31	160 60 300 180	14,2250 14,2250 14,2250 14,2250	3 3 2 2	921 722 1520 671	14.2200 14.2150 14.2100 14.2050	14.2350 14.2400 14.2450 14.2500	834 556 555 557	1 2 1 2
SIMFABRIC	1,6340	13:04	25	1.60	-0.12 %	2000	1.6000	1.6320	200	0	0	[+]
SIM	1.60 1.63	1.4380 1.7540	10:18 09:00 09:17 09:07	10 200 217 231	1,6340 1,5960 1,6420 1,5900	1 2 2 3	500 2410 2700 7989	1.5980 1.5960 1.5920 1.5900	1.6340 1.6420 1.6440 1.6460	1190 1219 1000 217	3 1 1 1
PCFGROUP	3,5950	14:20	6	3.50	-0.14 %	100	3.5600	3.5950	485	15	54	[+]
PCF	3.48 3.60	3.1500 3.8400	14:02 13:27 13:03 12:59	3 40 53 29	3,5950 3,5950 3,5950 3,5600	2 1 1 1	139 360 500 400	3.5500 3.5250 3.5200 3.5100	3.6000 3.6200 3.6250 3.6350	1494 1000 300 360	2 1 1 1
BIOMAXIMA	11,5800	12:52	59	11.66	-0.17 %	31	11.5800	11.6800	50	1	7	[+]
BMX	11.58 11.70	10.5000 12.8200	12:52 12:19 12:19 11:46	1 49 48 1	11,5800 11,5800 11,6000 11,6000	2 3 1 4	200 265 150 1118	11.5600 11.5400 11.5200 11.5000	11.7000 11.7200 11.7400 11.7600	577 250 170 1650	4 3 2 3
ASBIS	59,2000	14:33	2	58.50	-0.17 %	1297	59.1500	59.2000	2491	227	13 251	[+]
ASB	57.60 59.20	52.6500 64.3500	14:33 14:33 14:33 14:32	1 8 1 2	59,2000 59,2000 59,2000 59,2000	3 4 5 4	231 1293 400 405	59.1000 59.0500 59.0000 58.9500	59.2500 59.3000 59.3500 59.4000	367 1255 135 1589	4 11 1 4
WITTCHEN	16,1200	14:16	4	16.12	-0.19 %	194	16.1200	16.1500	19	13	213	[+]
WTN	16.01 16.26	14.5100 17.7300	14:12 14:09 14:07 14:04	1 2 5 5	16,1500 16,1200 16,1300 16,1300	3 1 2 1	65 60 157 10	16.1100 16.1000 16.0900 16.0800	16.1800 16.1900 16.2000 16.2200	109 535 30284 260	2 2 2 1
ENERGA	18,8600	13:32	232	18.86	-0.21 %	823	18.8600	18.9800	593	21	396	[+]
ENG	18.86 19.00	16.9800 20.7000	13:32 13:31 13:16 13:07	768 2 264 200	18,8600 19,0000 18,8600 18,9800	4 2 3 1	318 350 479 234	18.8400 18.8200 18.8000 18.7800	19.0000 19.0200 19.1000 19.1400	4030 22 320 1000	10 1 1 1
GRUPRACUJ	45,9000	14:32	252	46.00	-0.22 %	218	45.9000	46.1000	264	87	4 019	[+]
GPP	45.35 46.45	41.4000 50.6000	14:32 14:28 14:27 14:27	98 23 17 17	45,9000 45,9000 46,1000 46,1000	5 2 2 3	53 49 70 779	45.8000 45.7500 45.6500 45.6000	46.1500 46.2000 46.3000 46.4000	367 108 50 88	3 1 1 1
DEBICA	84,2000	14:30	2	84.50	-0.24 %	16	84.1000	84.2000	17	1	66	[+]
DBC	84.00 84.60	76.1000 92.9000	14:27 14:16 14:05 13:15	4 30 31 1	84,1000 84,1000 84,1000 84,2000	6 1 2 2	395 40 45 81	84.0000 83.9000 83.8000 83.7000	84.5000 84.6000 84.7000 84.8000	17 139 38 10	1 4 2 1
MABION	8,4400	14:16	98	8.46	-0.24 %	102	8.3800	8.4300	6	11	90	[+]
MAB	8.36 8.57	7.6200 9.3000	14:16 14:16 14:16 14:16	1 1 300 2	8,4300 8,4300 8,3800 8,3800	2 6 1 2	202 879 120 2471	8.3700 8.3600 8.3500 8.3400	8.4400 8.4600 8.4800 8.5000	202 1001 1970 439	1 2 2 1
BNPPL	160,6000	14:27	13	163.00	-0.25 %	49	160.0000	160.6000	12	11	1 693	[+]
BNP	159.00 163.00	146.8000 179.2000	14:27 14:27 14:27 14:27	9 4 25 26	160,6000 160,6000 160,6000 160,6000	3 2 2 2	45 171 124 27	159.8000 159.6000 159.4000 159.2000	160.8000 161.0000 161.2000 161.6000	141 750 14 120	2 3 1 1
LENTEX	7,8000	12:47	7	7.70	-0.26 %	1400	7.7000	7.8000	3747	0	1	[+]
LTX	7.70 7.80	6.9400 8.4600	11:04 14:58 14:58 14:32	150 1 5000 250	7,7000 7,8200 7,8000 7,8000	2 3 2 2	5020 41 112 163	7.6800 7.6400 7.5800 7.4000	7.8200 7.8400 7.8600 7.8800	1388 500 2523 2453	1 1 4 3
POLICE	7,3600	14:30	1	7.48	-0.27 %	495	7.3600	7.4600	275	3	22	[+]
PCE	7.34 7.48	6.7400 8.2200	14:29 11:59 11:59 11:59	2 2 64 70	7,4600 7,3600 7,4600 7,4600	3 2 3 4	845 16 22 303	7.3400 7.3000 7.2800 7.2600	7.4800 7.5000 7.5400 7.6000	712 1200 5 510	3 2 1 3
ELKOP	1,8250	10:21	1	1.79	-0.27 %	306	1.7750	1.8200	2744	3	6	[+]
EKP	1.77 1.83	1.6150 1.9650	10:01 10:01 10:01 10:01	530 200 999 300	1,7700 1,7700 1,7800 1,7850	1 1 1 3	620 730 2 7	1.7700 1.7650 1.7600 1.7550	1.8250 1.8300 1.8350 1.8400	186 6 5 156	1 1 1 2
POLTREG	16,8000	14:16	397	16.85	-0.30 %	550	16.7000	16.8500	280	4	68	[+]
PTG	16.65 17.10	15.2000 18.5000	13:59 11:54 11:18 11:18	233 20 150 70	16,8000 16,6500 16,8000 16,8500	3 1 1 5	930 200 500 1030	16.6500 16.6000 16.5500 16.5000	16.9000 16.9500 17.0000 17.0500	348 248 2286 1	2 2 2 1
JWWINVEST	3,1800	10:43	50	3.19	-0.31 %	10	3.1100	3.1800	814	0	1	[+]
JWW	3.11 3.19	2.8800 3.5000	10:06 10:06 09:19 11:17	200 200 5 31	3,1100 3,1100 3,1900 3,1900	3 2 2 2	1756 151 618 393	3.1000 3.0900 3.0800 3.0700	3.1900 3.2000 3.2100 3.2200	515 1100 2455 100	2 2 2 1
ZREMB	9,4400	14:15	498	9.40	-0.32 %	227	9.4400	9.4800	131	16	152	[+]
ZRE	9.40 9.58	8.4600 10.3400	14:15 14:05 14:05 14:05	480 520 120 210	9,4400 9,4400 9,4400 9,4500	3 1 2 1	275 100 24 748	9.4000 9.3700 9.3600 9.3500	9.5600 9.5700 9.5800 9.5900	377 750 1530 340	1 1 4 1
ZABKA	24,7500	14:33	2	24.84	-0.32 %	4117	24.7400	24.7500	8819	2 556	63 341	[+]
ZAB	24.65 25.03	22.3600 27.3200	14:33 14:32 14:32 14:32	40 170 821 1996	24,7500 24,7600 24,7600 24,7500	2 5 8 9	4929 3630 4895 5485	24.7300 24.7200 24.7100 24.7000	24.7600 24.7700 24.7800 24.7900	3218 2634 2541 3103	5 4 4 3
CORMAY	0,6040	13:12	39	0.61	-0.33 %	686	0.6040	0.6080	2700	48	29	[+]
CRM	0.60 0.61	0.5460 0.6660	12:51 12:50 12:45 11:59	12 200 2375 81	0,6120 0,6040 0,6040 0,6120	1 2 1 1	2000 4921 2930 4000	0.6020 0.6000 0.5960 0.5940	0.6100 0.6120 0.6140 0.6160	2860 2407 16500 8533	2 1 3 2
IFIRMA	29,6500	14:32	1	29.90	-0.34 %	40	29.6500	29.9500	93	3	93	[+]
IFI	29.50 30.00	26.9500 32.8500	14:17 14:03 14:03 14:03	1 9 40 4	29,6500 29,7000 29,7000 29,7000	1 2 6 5	85 116 259 237	29.6000 29.5500 29.5000 29.4500	30.0000 30.1000 30.1500 30.2000	1410 96 88 611	8 2 2 7
PTWP	135,5000	11:25	209	136.00	-0.37 %	60	134.0000	136.0000	174	0	35	[+]
PTW	135.50 136.50	122.5000 149.5000	11:25 11:23 09:19 09:19	1 36 1 1	135,5000 136,0000 136,0000 136,0000	2 1 1 2	50 1 7 99	133.0000 132.0000 131.0000 130.5000	136.5000 137.0000 137.5000 138.5000	68 5 1 1	1 1 1 1
APATOR	24,5000	14:31	30	24.60	-0.41 %	23	24.0500	24.5000	125	5	132	[+]
APT	23.80 24.70	22.1500 27.0500	14:31 14:31 14:31 14:26	3 11 1 27	24,5000 24,5000 24,4500 24,0000	2 3 8 7	573 635 1290 4722	24.0000 23.9500 23.9000 23.8500	24.5500 24.6000 24.6500 24.7000	44 22 929 6397	1 1 5 2
STALPROD	240,0000	13:42	2	241.00	-0.41 %	26	238.0000	240.0000	48	0	44	[+]
STP	238.00 241.00	217.0000 265.0000	13:34 12:56 12:56 12:56	10 4 2 7	240,0000 238,0000 238,0000 238,0000	3 4 4 4	18 36 57 77	237.0000 236.0000 235.0000 234.0000	241.0000 242.0000 243.0000 244.0000	157 25 25 53	6 4 3 3
NTTSYSTEM	10,8500	13:25	8	10.90	-0.46 %	627	10.6500	10.8500	292	5	59	[+]
NTT	10.55 11.00	9.8200 11.9500	12:23 12:13 11:55 11:09	52 3 85 9	10,6500 10,9000 10,6500 10,9000	4 2 3 3	2000 1070 546 562	10.6000 10.5500 10.5000 10.4500	10.9000 10.9500 11.0000 11.0500	1668 2323 547 1120	1 1 1 2
STALPROFI	8,4000	14:09	3	8.40	-0.47 %	293	8.4000	8.4800	140	9	78	[+]
STF	8.36 8.48	7.5600 9.2400	14:09 13:26 13:24 13:24	67 33 2054 100	8,4000 8,4000 8,4000 8,4000	1 3 1 2	200 759 1000 2826	8.3600 8.3400 8.3200 8.3000	8.5000 8.5200 8.5400 8.5600	453 631 775 750	2 2 3 4
PCCEXOL	2,0900	12:48	500	2.10	-0.48 %	50	2.0800	2.0900	1967	9	18	[+]
PCX	2.07 2.10	1.8900 2.3100	12:04 11:56 11:19 11:18	200 500 5 178	2,0900 2,0900 2,0900 2,0900	2 5 3 3	510 2860 1815 1500	2.0700 2.0600 2.0500 2.0400	2.1000 2.1100 2.1200 2.1300	8058 4638 1150 5645	8 10 4 5
SEKO	10,1000	14:16	125	10.10	-0.49 %	271	10.1000	10.1500	1262	1	12	[+]
SEK	10.05 10.15	9.1000 11.1000	14:16 13:58 13:01 12:50	100 148 49 20	10,1000 10,0500 10,0500 10,0500	4 4 1 3	1261 2492 5 543	10.0500 10.0000 9.9400 9.9000	10.2000 10.2500 10.3000 10.3500	22 548 700 710	1 1 2 1
ODLEWNIE	19,7500	14:20	1	19.50	-0.50 %	16	19.5000	19.7500	193	6	123	[+]
ODL	19.25 19.85	17.5500 21.4000	14:19 14:12 14:12 14:08	144 34 12 5	19,4500 19,4000 19,4000 19,8000	1 1 2 1	200 466 389 260	19.4500 19.4000 19.3500 19.3000	19.8000 19.8500 19.9000 19.9500	309 98 400 2457	2 2 2 5
WAWEL	796,0000	14:09	1	808.00	-0.50 %	14	786.0000	796.0000	2	0	83	[+]
WWL	784.00 808.00	728.0000 888.0000	13:40 13:40 13:40 13:40	1 1 3 5	786,0000 786,0000 786,0000 788,0000	1 1 1 1	2 4 1 8	784.0000 782.0000 780.0000 778.0000	800.0000 808.0000 810.0000 812.0000	30 12 200 16	2 1 1 1
TOYA	9,8400	14:30	5	9.88	-0.51 %	35	9.7700	9.8400	435	26	252	[+]
TOA	9.70 9.88	8.9000 10.8600	14:29 14:28 14:28 14:28	4 114 10 10	9,8000 9,8300 9,8300 9,8300	2 1 1 3	304 400 119 1500	9.7500 9.7400 9.7300 9.7200	9.8500 9.8600 9.8800 9.8900	3204 300 1130 229	2 1 4 2
MOVIEGAMES	7,4200	13:35	2	7.45	-0.54 %	598	7.3200	7.4000	19	0	2	[+]
MOV	7.32 7.46	6.7100 8.1900	12:54 11:38 11:38 11:38	10 1 80 50	7,3200 7,4600 7,4600 7,4300	1 1 1 1	50 3 50 50	7.3100 7.3000 7.2800 7.2600	7.4200 7.4600 7.4900 7.5000	238 65 50 50	3 1 1 1
PKPCARGO	13,9000	14:29	1	13.99	-0.57 %	263	13.7100	13.8900	350	47	653	[+]
PKP	13.66 13.99	12.6000 15.3800	14:29 14:25 14:25 14:25	143 139 251 10	13,9000 13,8700 13,8700 13,8700	2 1 1 5	137 1000 2000 435	13.7000 13.6800 13.6700 13.6500	13.9000 13.9200 13.9300 13.9600	56 1000 1997 1119	1 1 1 3
BLOOBER	25,6000	14:32	39	25.80	-0.58 %	42	25.4000	25.6000	140	9	223	[+]
BLO	24.90 25.90	23.2500 28.3500	14:21 14:21 14:21 14:11	2 78 102 2	25,5500 25,3500 25,3500 25,3500	1 2 1 3	2 2 148 150	25.3500 25.3000 25.2500 25.2000	25.6500 25.7000 25.7500 25.8000	5896 4 300 279	1 2 1 1
PASSUS	137,2000	14:28	2	138.00	-0.58 %	29	135.8000	137.0000	27	3	463	[+]
PAS	131.00 138.00	124.2000 151.8000	14:20 14:20 14:15 14:13	1 2 6 9	137,4000 136,8000 135,4000 137,2000	1 1 3 1	2 23 54 1	135.6000 135.2000 135.0000 134.8000	137.2000 137.6000 137.8000 138.0000	20 3 30 47	1 1 1 5
EDINVEST	9,5400	13:49	12	9.60	-0.63 %	372	9.5000	9.5400	1005	1	13	[+]
EDI	9.50 9.60	8.6400 10.5500	13:41 13:40 13:22 13:17	46 4 1 12	9,5400 9,5400 9,5400 9,5400	3 1 1 1	313 310 48 18	9.4600 9.4400 9.4000 9.3600	9.6000 9.7000 9.7800 9.8800	1020 220 160 160	2 1 1 1
ASSECOSEE	61,1000	14:27	18	61.40	-0.65 %	11	60.9000	61.0000	9	4	230	[+]
ASE	60.80 61.50	55.3000 67.5000	14:27 14:27 14:27 14:27	17 12 6 4	61,1000 61,1000 61,1000 61,1000	4 4 2 3	95 224 61 210	60.8000 60.7000 60.6000 60.5000	61.1000 61.2000 61.3000 61.4000	330 200 430 200	2 1 3 1
COALENERG	2,4400	14:32	189	2.46	-0.65 %	511	2.4400	2.4500	5151	12	29	[+]
CLE	2.41 2.49	2.2120 2.7000	13:31 12:55 11:51 11:50	29 4 116 30	2,4600 2,4600 2,4340 2,4400	2 1 3 1	1234 1500 3169 1000	2.4340 2.4240 2.4200 2.4180	2.4600 2.4900 2.4920 2.5000	200 1656 2065 2477	1 1 2 2
MEDINICE	60,4000	14:33	19	62.00	-0.66 %	16	60.2000	60.4000	76	63	3 720	[+]
ICE	57.40 62.00	55.8000 68.2000	14:29 14:29 14:29 14:23	3 49 200 1	60,0000 60,0000 60,1000 60,0000	6 6 2 2	200 237 14 17	60.1000 60.0000 59.9000 59.8000	60.6000 60.8000 60.9000 61.0000	32 35 100 601	1 1 1 5
PEPEES	0,8640	09:01	3	0.86	-0.69 %	58	0.8520	0.8600	725	0	0	[+]
PPS	0.86 0.86	0.7740 0.9460	09:01 09:00 09:01 10:42	110 10 2 2687	0,8600 0,8600 0,8700 0,8700	1 1 2 1	1999 60 2061 9260	0.8400 0.8340 0.8320 0.8300	0.8640 0.8660 0.8680 0.8700	167 2000 1780 9378	1 1 1 3
DGA	28,7000	11:21	5	28.70	-0.69 %	60	28.1000	28.7000	195	0	0	[+]
DGA	28.70 28.70	25.9000 31.5000	09:00 09:00 15:39 15:02	12 67 5 165	28,9000 28,9000 28,8000 28,0000	1 1 1 1	5 5 5 60	28.0000 27.4000 27.2000 27.1000	28.9000 29.0000 29.4000 29.8000	179 63 168 286	1 1 2 2
VINDEXUS	14,1500	13:32	1	14.00	-0.70 %	139	14.1000	14.1500	109	4	50	[+]
VIN	14.00 14.30	12.6000 15.4000	11:33 11:33 11:27 11:25	1 9 26 26	14,1500 14,0500 14,0500 14,0500	2 1 1 3	654 1 1 3	14.0000 13.9500 13.9000 13.8500	14.2000 14.2500 14.3000 14.4000	120 99 1875 750	1 1 1 1
AMREST	11,3400	14:30	1	11.32	-0.70 %	982	11.2800	11.3400	997	30	335	[+]
EAT	11.22 11.42	10.2000 12.4400	14:27 14:27 14:26 14:26	41 40 41 10	11,3200 11,3200 11,3200 11,2600	3 4 5 16	723 339 1833 8034	11.2600 11.2400 11.2200 11.2000	11.3600 11.4000 11.4200 11.4600	1297 1706 2428 5557	2 4 5 5
TERMOREX	0,7000	10:10	6	0.70	-0.71 %	885	0.6800	0.7000	1545	2	1	[+]
TRR	0.70 0.70	0.6300 0.7700	09:14 09:14 09:14 09:14	15 15 15 15	0,7000 0,7000 0,7000 0,7000	1 2 1 1	500 11690 500 500	0.6750 0.6700 0.6650 0.6600	0.7050 0.7100 0.7150 0.7200	3436 5003 2701 11000	2 3 2 2
MURAPOL	41,7000	14:27	51	42.00	-0.71 %	35	41.3000	41.7000	137	11	469	[+]
MUR	41.20 42.05	37.8000 46.2000	14:27 14:27 14:17 14:04	49 84 1 66	41,7000 41,5000 41,7000 41,2500	4 2 2 7	381 15 350 283	41.2000 41.1500 41.0500 41.0000	41.8000 41.9000 41.9500 42.0000	373 272 75 1062	1 1 2 3
INGBSK	462,6000	14:33	9	463.00	-0.73 %	29	462.4000	463.4000	154	17	8 021	[+]
ING	460.00 470.00	416.8000 509.0000	14:33 14:33 14:27 14:27	27 30 28 30	462,6000 463,4000 463,2000 463,4000	1 3 1 1	1 368 4 1	462.2000 462.0000 461.8000 461.6000	463.8000 464.4000 464.8000 465.0000	368 30 10 267	4 1 1 1
VOXEL	108,2000	14:33	15	109.00	-0.73 %	664	108.0000	108.2000	123	5	501	[+]
VOX	107.20 109.00	98.1000 119.8000	14:31 14:30 14:27 14:27	10 2 5 5	108,2000 108,2000 108,2000 108,2000	1 2 2 4	12 238 90 150	107.8000 107.6000 107.4000 107.2000	108.6000 108.8000 109.0000 109.2000	4192 105 432 14	5 3 9 2
ZAMET	0,7840	14:05	268	0.79	-0.76 %	2174	0.7840	0.7860	3397	3	3	[+]
ZMT	0.78 0.79	0.7080 0.8640	12:54 12:44 11:42 10:33	150 1241 30 11	0,7840 0,7840 0,7860 0,7860	1 1 1 1	2000 2600 51 2344	0.7820 0.7800 0.7780 0.7760	0.7900 0.7940 0.7960 0.7980	318 51 225 1200	2 1 2 2
MDIENERGIA	0,7700	09:00	5	0.77	-0.77 %	34	0.7500	0.7700	328	0	0	[+]
MDI	0.77 0.77	0.6940 0.8460	09:00 09:00 09:00 16:43	2 2 2 2	0,7760 0,7760 0,7760 0,7420	3 3 1 2	1040 10429 10 39	0.7420 0.7400 0.7380 0.7340	0.7760 0.7780 0.7820 0.7860	4705 34 36 33	1 1 1 1
SELENAFM	51,2000	14:31	25	51.00	-0.78 %	15	50.6000	51.2000	125	3	138	[+]
SEL	50.00 51.20	45.9000 56.0000	14:31 14:16 14:11 14:10	85 54 46 12	51,0000 50,8000 50,8000 50,8000	3 3 4 1	104 132 253 5	50.4000 50.2000 50.0000 49.8000	51.4000 51.6000 52.0000 52.8000	328 122 420 100	2 3 2 1
PGFGROUP	0,4990	11:33	70	0.50	-0.80 %	2724	0.4980	0.4990	2875	8	4	[+]
PGV	0.50 0.50	0.4520 0.5520	11:09 10:18 10:18 09:47	1000 4904 2196 46	0,4990 0,5030 0,5020 0,4980	1 1 1 1	7100 4000 2700 850	0.4960 0.4810 0.4750 0.4715	0.5030 0.5090 0.5100 0.5130	17582 15211 11239 2769	2 1 4 1
TAURONPE	9,9640	14:33	169	10.05	-0.81 %	3622	9.9600	9.9640	3212	1 590	15 803	[+]
TPE	9.82 10.16	9.0420 11.0450	14:33 14:33 14:32 14:32	336 573 2 126	9,9620 9,9620 9,9600 9,9600	2 2 4 1	637 1012 1140 799	9.9580 9.9560 9.9540 9.9520	9.9660 9.9680 9.9700 9.9720	2114 3027 1606 2722	3 3 2 4
DBENERGY	9,8000	12:57	10	10.00	-0.81 %	2	9.5800	9.9000	20	0	3	[+]
DBE	9.60 10.30	9.0000 11.0000	12:34 12:32 12:32 12:32	50 100 5 28	9,6000 9,6000 9,6000 9,6200	1 2 1 1	11 195 1 5	9.5600 9.5000 9.2600 9.2200	10.0000 10.1000 10.2000 10.2500	100 10 20 78	1 1 2 1
PHN	9,5800	14:18	1038	9.66	-0.83 %	1000	9.5800	9.6400	10	7	68	[+]
PHN	9.56 9.66	8.7000 10.6000	13:40 13:08 13:08 12:16	500 500 100 100	9,5800 9,5800 9,5800 9,5600	4 2 1 6	2012 510 500 811	9.5600 9.5400 9.5200 9.5000	9.6600 9.6800 9.7000 9.7600	1711 250 124 300	2 1 1 1
HANDLOWY	118,6000	14:30	46	119.40	-0.84 %	266	118.4000	118.8000	71	19	2 296	[+]
BHW	117.60 119.40	107.6000 131.2000	14:27 14:27 14:27 14:26	23 7 16 23	118,6000 118,8000 118,8000 118,6000	3 10 5 2	55 468 972 640	118.2000 118.0000 117.8000 117.6000	119.0000 119.2000 119.4000 119.6000	254 1049 2252 374	3 5 6 3
VRGSA	4,7400	13:54	2	4.78	-0.84 %	1177	4.7200	4.7400	132	2	8	[+]
VRG	4.72 4.78	4.3100 5.2400	13:52 13:38 13:30 12:51	200 60 17 50	4,7400 4,7200 4,7400 4,7200	1 5 1 1	663 3569 500 500	4.7100 4.7000 4.6900 4.6800	4.7500 4.7800 4.8000 4.8200	3300 1418 3068 400	1 2 2 1
PGE	10,4550	14:33	2	10.59	-0.85 %	1574	10.4500	10.4550	2768	683	7 163	[+]
PGE	10.41 10.64	9.5320 11.6450	14:33 14:33 14:33 14:33	285 2 436 320	10,4550 10,4500 10,4500 10,4500	2 1 1 6	3014 746 746 4435	10.4400 10.4350 10.4300 10.4250	10.4600 10.4650 10.4700 10.4750	36 974 1261 1670	2 3 2 4
SCPFL	138,8000	14:28	1	140.60	-0.86 %	4	138.4000	138.8000	93	2	321	[+]
SCP	138.20 140.80	126.6000 154.6000	14:24 13:49 13:49 13:39	1 15 5 12	138,8000 138,2000 138,4000 138,2000	3 7 3 2	274 775 53 112	138.2000 138.0000 137.8000 137.6000	139.0000 139.4000 139.6000 139.8000	163 9 17 10	2 1 1 2
WIRTUALNA	57,3000	14:33	35	57.40	-0.87 %	2658	57.1000	57.3000	93	18	1 060	[+]
WPL	57.10 57.90	51.7000 63.1000	14:30 14:30 14:30 14:30	226 50 3 15	57,1000 57,1000 57,1000 57,1000	20 8 7 2	12417 1459 7315 1005	57.0000 56.9000 56.8000 56.7000	57.4000 57.5000 57.6000 57.7000	17 248 156 934	1 2 8 6
LENA	2,2900	14:16	16	2.33	-0.87 %	584	2.2900	2.3000	1821	23	52	[+]
LEN	2.29 2.33	2.1000 2.5600	13:56 13:37 12:12 12:12	1000 10 899 1	2,2900 2,2900 2,3000 2,2900	6 6 4 7	4235 2115 6041 4743	2.2800 2.2700 2.2600 2.2500	2.3200 2.3300 2.3400 2.3500	1000 5255 1500 1840	1 2 1 2
WIELTON	5,7200	14:30	6	5.73	-0.87 %	5	5.7100	5.7200	4	18	101	[+]
WLT	5.70 5.85	5.1600 6.3000	14:23 14:23 14:10 14:10	5 5 406 5	5,7700 5,7600 5,7000 5,7100	4 3 2 1	1004 16 135 6	5.7000 5.6900 5.6800 5.6700	5.7700 5.7800 5.8000 5.8100	4371 321 1411 1005	3 5 3 3
AGORA	8,7800	14:25	127	8.82	-0.90 %	327	8.6800	8.8000	520	16	137	[+]
AGO	8.66 8.98	7.9400 9.7000	14:20 14:20 14:20 13:08	25 300 123 2	8,7800 8,8000 8,7800 8,8400	2 1 1 2	233 2000 195 1375	8.6600 8.6400 8.6200 8.5400	8.8400 8.8800 8.9000 8.9200	1000 123 300 1718	1 1 2 2
HYDROTOR	16,4000	09:24	13	16.40	-0.91 %	12	16.4000	17.0000	50	0	1	[+]
HDR	16.40 16.40	14.8000 18.0000	09:00 09:00 14:28 14:02	18 7 143 157	16,4000 16,4000 16,5500 16,5500	1 2 1 1	480 283 80 15	16.3500 16.2000 16.1500 16.1000	17.1000 17.2500 17.3500 17.5000	450 136 9 510	1 1 1 3
UNICREDIT	291,5000	11:51	1	291.15	-0.92 %	8	290.0000	291.5000	1	0	75	[+]
UCG	291.15 291.50	262.0500 320.2500	11:20 10:21 14:54 14:54	250 5 1 13	291,5000 291,1500 300,0000 300,0000	1 1 0 0	1000 60 0 0	289.6500 26.0000 0.0000 0.0000	292.6500 302.0000 570.0000 0.0000	1000 13 1 0	1 1 1 0
FORTE	21,5000	14:03	5	21.60	-0.92 %	89	21.2000	21.5000	1495	0	8	[+]
FTE	21.20 21.70	19.4500 23.7000	13:31 13:31 13:31 13:31	22 1 10 96	21,2000 21,2000 21,3000 21,3000	4 4 4 3	573 738 417 293	21.1000 21.0000 20.8000 20.7000	21.7000 21.8000 21.9000 22.0000	596 370 102 606	2 1 3 4
MARVIPOL	10,7500	14:20	20	10.90	-0.92 %	200	10.7000	10.7500	361	23	245	[+]
MVP	10.20 10.90	9.8200 11.9500	14:17 13:48 13:30 12:41	2 10 248 10	10,7500 10,7500 10,6500 10,6500	5 3 3 2	2624 679 258 525	10.6500 10.5000 10.4500 10.4000	10.8000 10.8500 10.9000 10.9500	1134 2483 2141 3301	4 6 8 6
CLNPHARMA	20,8000	14:31	1	21.00	-0.95 %	70	20.8000	21.0000	108	3	71	[+]
CLN	20.75 21.10	18.9000 23.1000	14:06 14:05 14:05 13:24	4 45 51 50	21,0000 20,9500 20,9500 20,8000	2 2 3 2	537 545 139 215	20.7500 20.7000 20.6500 20.6000	21.0500 21.1000 21.1500 21.2000	75 2168 1165 1935	1 2 5 4
DADELO	73,0000	14:31	22	72.80	-0.95 %	117	72.4000	73.0000	173	4	280	[+]
DAD	72.40 73.80	65.6000 80.0000	14:31 14:31 14:31 14:31	33 20 25 21	72,9000 72,8000 72,5000 72,5000	2 2 1 8	789 275 20 444	72.3000 72.2000 72.1000 72.0000	73.1000 73.2000 73.3000 73.4000	200 262 128 27	1 1 1 2
EUROCASH	6,1700	14:27	34	6.17	-0.96 %	2	6.1550	6.1700	510	57	351	[+]
EUR	6.09 6.22	5.5550 6.7850	14:27 14:27 14:26 14:26	21 56 55 56	6,1650 6,1650 6,1650 6,1650	2 1 3 2	1138 2 1893 2303	6.1500 6.1400 6.1300 6.1250	6.1800 6.1900 6.1950 6.2000	170 547 3555 1086	1 2 5 4
BIOCELTIX	81,6000	14:33	1	82.00	-0.97 %	161	81.6000	82.0000	393	7	544	[+]
BCX	81.40 82.00	73.8000 90.2000	14:33 14:33 14:24 13:44	5 6 1 5	81,6000 81,6000 81,9000 81,6000	2 2 2 1	108 60 23 158	81.5000 81.4000 81.3000 81.2000	82.4000 82.5000 83.0000 83.4000	23 357 20 91	2 1 1 3
MOBRUK	351,5000	14:33	2	355.00	-0.99 %	69	350.0000	352.0000	172	2	851	[+]
MBR	347.00 357.50	319.5000 390.5000	14:31 14:31 14:24 14:24	5 6 35 7	351,0000 351,0000 351,0000 351,0000	1 4 2 5	30 13 42 170	349.0000 348.5000 347.5000 347.0000	353.0000 353.5000 354.0000 354.5000	26 30 81 151	2 1 4 1
GRUPAAZOTY	17,5900	14:33	200	17.79	-1.01 %	917	17.5800	17.6000	783	162	2 840	[+]
ATT	17.43 17.79	16.0200 19.5600	14:33 14:33 14:33 14:33	25 191 25 106	17,5900 17,5900 17,5900 17,5900	1 3 2 2	312 220 1100 400	17.5700 17.5500 17.5400 17.5200	17.6100 17.6200 17.6400 17.6500	488 133 79 879	4 2 1 1
AGROTON	4,8500	14:19	4	4.90	-1.02 %	186	4.8500	4.8800	139	0	1	[+]
AGT	4.85 4.90	4.4100 5.3900	12:43 11:11 10:27 10:27	10 100 2 21	4,8500 4,8950 4,9000 4,9000	1 1 1 1	13 24 250 600	4.8150 4.8000 4.7800 4.7700	4.8950 4.9250 4.9350 4.9400	139 7 50 220	1 1 3 1
RAFAMET	48,5000	12:21	8	48.50	-1.02 %	21	48.5000	49.0000	10	0	3	[+]
RAF	48.50 49.50	43.6500 53.3000	11:29 09:54 09:29 09:03	20 12 18 10	49,0000 48,5000 48,5000 49,5000	1 1 3 1	20 160 65 108	48.0000 47.8000 47.0000 46.7500	49.5000 50.0000 50.1000 51.0000	29 60 155 320	2 1 1 2
MODIVO	96,0000	14:33	305	97.00	-1.03 %	50	96.0000	96.0600	82	207	19 905	[+]
MDV	95.24 97.00	87.3000 106.7000	14:33 14:33 14:33 14:33	17 32 12 70	95,9800 96,0000 96,0000 96,0000	2 1 1 2	112 110 81 190	95.9600 95.9400 95.9200 95.9000	96.1000 96.1200 96.1400 96.1600	40 210 70 206	1 4 2 2
MLSYSTEM	15,3200	14:33	85	15.52	-1.03 %	686	15.3000	15.4800	2	2	28	[+]
MLS	15.30 15.54	13.9800 17.0600	13:53 13:53 13:53 13:41	20 19 61 6	15,3000 15,3000 15,3200 15,3200	4 1 1 1	179 2 250 100	15.2800 15.2400 15.2200 15.2000	15.5000 15.5200 15.5400 15.5600	208 260 150 100	2 2 1 1
PURE	2,8500	14:33	1493	2.73	-1.04 %	970	2.8450	2.8500	1007	602	1 661	[+]
PUR	2.70 2.91	2.4550 2.9950	14:33 14:32 14:30 14:30	568 100 300 3472	2,8500 2,8500 2,8600 2,8500	1 1 1 1	186 186 186 172	2.8350 2.8250 2.8200 2.8100	2.8550 2.8600 2.8650 2.8750	317 7056 317 317	1 1 1 1
INSTALKRK	38,0000	13:01	70	38.30	-1.04 %	87	37.9000	38.0000	37	0	17	[+]
INK	37.90 38.30	34.5000 42.1000	11:49 11:11 11:03 11:03	1 78 41 70	38,0000 38,0000 37,9000 37,9000	4 2 3 2	186 108 120 155	37.8000 37.7000 37.6000 37.5000	38.3000 38.4000 38.5000 38.9000	51 79 148 53	1 2 3 1
ACTION	28,5000	14:27	4	28.50	-1.04 %	20	28.4500	28.5000	79	5	145	[+]
ACT	28.10 28.75	25.6500 31.3500	14:27 14:27 14:27 14:27	1 4 1 4	28,5000 28,5500 28,5500 28,6000	3 3 5 3	20 20 25 20	28.4000 28.3500 28.3000 28.2500	28.7500 28.8000 28.8500 28.9000	50 20 20 188	4 5 2 5
DINOPL	35,2800	14:33	276	35.60	-1.04 %	1033	35.2700	35.2800	516	1 221	43 226	[+]
DNP	35.13 35.60	32.0400 39.1600	14:33 14:33 14:33 14:33	67 89 238 117	35,2800 35,2800 35,2800 35,2800	2 2 9 5	1003 980 2030 538	35.2600 35.2500 35.2400 35.2300	35.2900 35.3000 35.3100 35.3200	346 883 264 597	4 3 1 5
SHOPER	42,2500	14:30	31	42.70	-1.05 %	6	42.2500	42.3000	51	13	555	[+]
SHO	41.50 42.70	38.4500 46.9500	14:26 14:20 14:20 14:20	1 92 4 33	42,2500 42,2500 42,2500 42,2500	2 1 1 1	746 279 1 169	42.0000 41.8500 41.8000 41.7500	42.5000 42.6000 42.6500 42.7000	76 120 707 20	2 2 2 1
PZU	68,8400	14:33	34	69.44	-1.06 %	1531	68.8200	68.8600	810	493	33 941	[+]
PZU	68.50 69.46	62.5000 76.3800	14:33 14:33 14:33 14:33	66 114 19 289	68,8400 68,8400 68,8400 68,8400	5 5 9 2	466 826 1139 2910	68.8000 68.7800 68.7600 68.7400	68.8800 68.9000 68.9200 68.9400	680 147 1014 1598	3 3 6 7
YARRL	5,5600	12:19	30	5.68	-1.07 %	145	5.5800	5.6800	189	1	5	[+]
YRL	5.56 5.68	5.1200 6.2400	12:18 11:28 11:28 09:50	2 86 14 17	5,5600 5,6800 5,6800 5,6800	5 2 7 1	288 110 1535 10	5.5600 5.5400 5.5200 5.5000	5.7000 5.7400 5.7600 5.7800	350 300 200 1535	1 1 1 8
MCI	27,8000	14:27	28	28.10	-1.07 %	72	27.8000	27.9000	200	0	2	[+]
MCI	27.70 28.10	25.3000 30.9000	14:27 12:38 12:38 10:02	2 1 1 20	27,8000 27,8000 27,8000 27,7000	3 2 2 3	416 1857 179 594	27.7000 27.6000 27.5000 27.3000	28.0000 28.1000 28.2000 28.3000	673 192 175 499	3 1 1 1
SYNTHAVERSE	3,6800	14:12	50	3.70	-1.08 %	1201	3.6700	3.6800	93	11	40	[+]
SVE	3.67 3.70	3.3300 4.0700	14:02 13:54 13:38 13:00	3 6 80 5	3,6800 3,6800 3,6700 3,6800	2 3 2 4	575 1355 1057 1340	3.6650 3.6600 3.6550 3.6500	3.6950 3.7000 3.7200 3.7250	350 3443 3080 477	1 5 2 1
TSGAMES	109,8000	14:27	3	111.00	-1.08 %	38	109.7000	109.8000	33	12	1 340	[+]
TEN	108.60 111.00	99.9000 122.1000	14:27 14:26 14:26 14:26	4 39 3 4	109,8000 109,8000 109,8000 109,8000	1 1 1 3	12 170 200 850	109.6000 109.5000 109.3000 109.2000	109.9000 110.0000 110.1000 110.3000	195 144 36 200	2 4 1 1
EUROTEL	27,5000	14:29	2	27.90	-1.08 %	1	27.1000	27.4500	1	2	49	[+]
ETL	26.65 28.40	25.1500 30.6500	14:29 14:05 14:05 13:56	1 2 1 1	27,4500 27,0000 27,0500 27,4500	2 5 2 2	20 235 223 207	27.0500 27.0000 26.8000 26.7500	27.5000 27.5500 28.0000 28.2000	102 514 1355 361	2 1 2 3
GTC	2,7000	11:16	180	2.75	-1.10 %	4730	2.7000	2.7300	2	1	3	[+]
GTC	2.70 2.75	2.4800 3.0200	09:11 09:11 09:11 09:05	16 2 2 16	2,7500 2,7400 2,7400 2,7000	1 1 1 1	4 1 4 100	2.6800 2.6700 2.6500 2.6400	2.7400 2.7500 2.7800 2.7900	4 2022 361 352	2 4 1 3
SPYROSOFT	445,0000	13:57	4	439.00	-1.11 %	5	444.0000	445.0000	1	0	122	[+]
SPR	438.00 446.00	396.0000 482.0000	13:57 13:57 13:57 13:10	4 1 1 1	444,0000 443,0000 443,0000 443,0000	2 1 2 3	3 30 3 24	439.0000 438.0000 436.0000 435.0000	449.0000 450.0000 451.0000 452.0000	10 7 1 2	1 2 1 2
4MASS	4,3400	14:13	2	4.35	-1.14 %	111	4.3000	4.3400	1283	20	85	[+]
4MS	4.26 4.35	3.9150 4.7850	13:52 13:50 13:32 13:28	1000 2698 500 20	4,3000 4,3000 4,2750 4,3000	2 3 2 3	1017 1404 1250 2600	4.2700 4.2650 4.2600 4.2500	4.3500 4.3900 4.3950 4.4000	28997 500 1654 1500	1 1 1 2
ASMGROUP	0,2580	14:23	348	0.26	-1.15 %	5000	0.2520	0.2580	907	177	45	[+]
ASM	0.25 0.26	0.2360 0.2880	13:43 13:43 13:43 13:43	54 6000 1000 700	0,2590 0,2590 0,2590 0,2590	2 2 2 1	27000 31000 12999 30000	0.2510 0.2500 0.2480 0.2470	0.2590 0.2600 0.2610 0.2620	6000 1946 4767 9260	1 3 1 3
ELEKTROTI	51,5500	14:22	12	52.15	-1.15 %	84	51.5500	51.8500	14	14	733	[+]
ELT	51.10 52.70	46.9400 57.3500	14:20 14:19 14:10 14:10	1 1 10 50	51,8500 51,5500 51,6000 51,6500	4 1 2 1	85 140 110 119	51.5000 51.4500 51.4000 51.3500	51.9000 51.9500 52.0000 52.1500	12 117 14 15	1 2 1 1
DOMDEV	255,0000	14:27	7	258.50	-1.16 %	33	254.0000	255.0000	125	6	1 535	[+]
DOM	253.00 258.50	233.0000 284.0000	14:27 14:27 14:27 14:27	3 4 7 7	255,0000 255,0000 254,5000 254,5000	8 5 1 3	37 157 10 85	253.5000 253.0000 252.5000 252.0000	255.5000 256.0000 256.5000 257.0000	38 82 40 71	3 4 2 2
ALLEGRO	30,3200	14:33	483	30.68	-1.17 %	511	30.3150	30.3250	1938	3 443	105 012	[+]
ALE	30.25 30.76	27.6150 33.7450	14:33 14:33 14:33 14:33	31 53 59 959	30,3100 30,3150 30,3150 30,3150	2 2 1 2	1314 1495 199 56	30.3100 30.3050 30.3000 30.2950	30.3300 30.3350 30.3400 30.3450	2059 1889 497 376	5 3 2 1
HELIO	48,2000	14:26	4	48.50	-1.23 %	427	48.2000	48.3000	134	1	25	[+]
HEL	48.00 48.80	43.7000 53.2000	14:15 13:19 13:16 10:54	79 22 200 10	48,2000 48,2000 48,1000 48,3000	4 1 1 1	76 169 43 20	48.0000 47.5000 46.9000 46.5000	48.4000 48.8000 48.9000 49.0000	50 147 50 1100	1 1 1 1
TARCZYNSKI	118,5000	12:58	11	120.00	-1.25 %	2	118.5000	120.0000	39	0	20	[+]
TAR	118.00 120.00	108.0000 132.0000	12:57 12:22 11:48 11:08	9 4 14 1	118,0000 118,5000 118,5000 118,5000	3 2 4 2	70 51 27 93	118.0000 117.5000 117.0000 116.0000	120.5000 121.0000 121.5000 122.0000	160 70 63 320	3 3 1 8
MOSTALZAB	6,8300	14:32	149	6.95	-1.30 %	2920	6.8300	6.8800	2092	41	285	[+]
MSZ	6.80 6.97	6.2600 7.6400	14:32 14:28 14:28 14:26	4 286 6 5	6,8700 6,8700 6,8700 6,8700	4 1 11 3	534 300 5687 71	6.8200 6.8100 6.8000 6.7800	6.8900 6.9000 6.9400 6.9600	2785 5414 116 1770	2 4 1 1
RENDER	75,0000	14:28	49	74.80	-1.32 %	1	75.0000	75.2000	3	0	6	[+]
RND	74.80 75.80	67.4000 82.2000	12:34 12:34 09:00 09:00	12 8 1 2	74,8000 74,8000 75,8000 74,8000	1 2 4 2	4 53 31 29	74.8000 74.6000 74.4000 74.0000	76.0000 76.2000 77.0000 77.8000	59 47 30 140	1 1 1 1
ECHO	5,2300	14:29	51	5.31	-1.32 %	1163	5.2300	5.3000	6	22	115	[+]
ECH	5.19 5.31	4.7800 5.8400	14:29 14:29 14:27 14:11	393 6 3 286	5,2400 5,2500 5,3100 5,2300	3 4 2 5	1020 4346 375 612	5.2100 5.2000 5.1900 5.1800	5.3100 5.3400 5.3500 5.3700	479 618 3410 500	1 5 4 1
XTB	108,2800	14:33	1	109.76	-1.35 %	139	108.1200	108.2800	234	238	25 653	[+]
XTB	106.62 109.78	98.7900 120.7200	14:33 14:33 14:33 14:32	9 91 2 20	108,2800 108,2400 108,2800 108,2800	3 3 3 1	266 28 287 77	108.1000 108.0800 108.0600 108.0400	108.3200 108.3400 108.3600 108.3800	170 136 111 84	2 2 2 2
ACAUTOGAZ	21,9000	13:15	15	22.00	-1.35 %	185	21.8000	21.9000	96	1	17	[+]
ACG	21.70 22.00	19.8000 24.2000	12:11 11:54 11:39 11:39	1 14 5 6	21,8000 21,8000 21,8000 21,8000	7 6 4 1	419 507 1011 5	21.7000 21.6000 21.5000 21.4000	22.0000 22.1000 22.2000 22.3000	180 5 58 321	3 1 1 2
SANOK	21,8000	14:33	10	22.00	-1.36 %	259	21.8000	22.0000	545	0	9	[+]
SNK	21.80 22.00	19.8000 24.2000	14:00 11:10 10:29 10:25	5 5 15 5	21,8000 22,0000 22,0000 22,0000	2 5 2 4	105 318 62 253	21.7000 21.6000 21.5000 21.4000	22.2000 22.4000 22.5000 22.8000	200 56 65 257	1 2 2 2
RAWLPLUG	14,5500	12:44	98	14.95	-1.36 %	1217	14.4500	14.5500	2	5	73	[+]
RWL	14.10 14.95	13.5000 16.4000	12:44 12:31 11:07 11:07	2 3 481 784	14,5500 14,5500 14,4000 14,4000	3 2 3 1	859 747 550 445	14.4000 14.2500 14.2000 14.1000	15.0500 15.2000 15.2500 15.3000	3 514 130 67	1 1 1 1
LPP	23 860,0000	14:30	2	24,000.00	-1.40 %	2	23840.0000	23880.0000	12	1	33 312	[+]
LPP	23,800.00 24,080.00	21600.0000 26400.0000	14:29 14:27 14:27 14:27	1 1 1 1	23 860,0000 23 860,0000 23 860,0000 23 860,0000	4 2 2 3	8 4 6 9	23820.0000 23800.0000 23780.0000 23760.0000	23900.0000 23920.0000 23940.0000 23960.0000	11 5 17 3	1 2 4 2
SANTANDER	45,8900	13:25	50	46.50	-1.40 %	10000	45.1550	45.9150	10000	3	129	[+]
SAN	45.80 46.50	41.8500 51.1500	13:18 13:18 13:18 12:34	762 180 58 108	45,8000 45,8000 45,8000 45,8000	1 1 1 1	5000 50 40 8	45.1500 45.0400 44.6000 44.5500	45.9200 45.9500 46.0000 46.1000	5000 40 33 107	1 1 1 1
FEERUM	14,0000	13:56	7	14.00	-1.41 %	34	14.0000	14.2000	160	0	3	[+]
FEE	13.95 14.20	12.6000 15.4000	13:15 13:15 12:46 11:46	5 2 98 50	14,2000 14,2000 14,0000 14,0000	1 1 1 2	555 21 100 144	13.6000 12.7500 12.7000 12.6000	14.2500 14.5000 14.8000 15.0000	530 601 348 500	1 2 1 1
BIOTON	4,1400	14:16	250	4.20	-1.43 %	1150	4.1400	4.1600	239	11	46	[+]
BIO	4.13 4.21	3.7800 4.6200	13:57 13:57 13:35 12:20	903 10 5 100	4,1600 4,1550 4,1600 4,1300	2 5 3 1	2091 1597 371 5	4.1350 4.1300 4.1250 4.1200	4.1650 4.1800 4.2000 4.2100	12046 10 2 6971	1 1 1 4
KINOPOL	20,5000	14:17	2	21.00	-1.44 %	704	20.4000	20.5000	102	4	85	[+]
KPL	20.50 21.00	18.9000 23.1000	14:16 14:10 14:08 13:50	100 32 70 122	20,5000 20,5000 20,5000 20,5000	3 8 3 9	531 1131 369 2605	20.3000 20.2000 20.1000 20.0000	20.7000 20.8000 20.9000 21.0000	102 439 500 1999	2 4 1 4
DEKPOL	80,8000	14:33	3	81.20	-1.46 %	24	80.8000	81.0000	50	3	214	[+]
DEK	76.60 81.40	73.2000 89.2000	14:33 14:24 14:20 14:20	2 7 28 10	80,8000 81,0000 80,8000 80,8000	1 3 2 1	12 74 4 40	80.6000 80.4000 80.0000 79.2000	81.4000 82.0000 83.0000 83.6000	34 322 10 21	1 2 1 1
ASTARTA	47,1500	14:33	20	47.90	-1.46 %	109	47.1500	47.8000	605	4	168	[+]
AST	47.15 47.90	43.1500 52.6000	14:33 14:33 14:33 14:33	20 16 4 1	47,1500 47,1500 47,1500 47,1500	1 4 3 1	300 441 1075 144	47.1000 47.0500 47.0000 46.9000	47.8500 47.9000 47.9500 48.0000	236 1080 23 568	1 3 2 3
BBIDEVNFI	5,3600	12:58	29	5.36	-1.47 %	409	5.3600	5.4400	3777	0	0	[+]
BBD	5.36 5.36	4.8300 5.8800	12:58 17:00 16:34 16:22	1 1 8 2	5,3600 5,4400 5,3600 5,4400	3 3 2 2	2002 871 501 1251	5.3400 5.3200 5.2800 5.2600	5.4800 5.5000 5.5600 5.6200	815 7662 366 1	2 1 1 1
ANSWEAR	18,5000	14:31	1500	18.80	-1.49 %	50	18.4800	18.6600	304	13	241	[+]
ANR	18.02 18.84	16.9200 20.6500	14:31 14:31 14:13 14:09	186 14 19 172	18,5200 18,5200 18,6800 18,6800	2 4 4 2	51 224 236 60	18.4200 18.4000 18.3000 18.2200	18.6800 18.7000 18.7200 18.7400	699 2305 4 144	2 4 1 1
AMICA	53,0000	14:19	2	53.90	-1.49 %	116	53.0000	53.4000	29	9	460	[+]
AMC	52.50 53.90	48.5500 59.2000	14:19 14:19 14:14 14:11	4 1 39 1	53,0000 53,0000 53,4000 53,4000	1 2 4 6	25 85 479 479	52.9000 52.8000 52.7000 52.6000	53.5000 53.7000 53.8000 53.9000	666 215 701 763	3 4 4 4
HARPER	5,2200	11:02	1000	5.26	-1.51 %	339	5.1800	5.3400	178	3	18	[+]
HRP	5.22 5.34	4.7400 5.7800	10:58 10:45 10:45 09:21	350 69 22 400	5,3400 5,3000 5,2800 5,2400	1 1 2 1	500 1000 1713 508	5.1600 5.1400 5.1200 5.1000	5.3600 5.4600 5.4800 5.5800	2076 1311 800 107	2 2 1 1
SOPHARMA	7,3000	14:19	14	7.40	-1.62 %	72	6.9600	7.3000	76	0	2	[+]
SPH	6.94 7.40	6.6600 8.1400	12:40 09:00 12:07 12:07	285 7 117 119	6,9400 7,4000 7,4200 7,4200	1 1 1 1	1715 178 76 205	6.9400 6.9000 6.8000 6.2600	7.4000 7.4200 7.4800 7.5000	41 81 188 694	1 1 1 3
KETY	1 131,0000	14:26	6	1,144.00	-1.65 %	58	1131.0000	1133.0000	186	5	5 338	[+]
KTY	1,120.00 1,145.00	1030.0000 1258.0000	14:26 14:25 14:23 14:22	1 3 2 1	1 131,0000 1 133,0000 1 132,0000 1 133,0000	7 3 2 3	108 28 91 83	1130.0000 1129.0000 1128.0000 1127.0000	1134.0000 1135.0000 1136.0000 1137.0000	20 38 103 13	2 4 6 4
KRUK	488,2000	14:32	3	492.60	-1.65 %	19	488.1000	488.3000	8	6	2 980	[+]
KRU	482.60 493.10	443.4000 541.8000	14:32 14:31 14:31 14:31	3 6 2 2	488,4000 488,2000 488,2000 488,3000	2 2 3 1	16 47 27 17	488.0000 487.9000 487.8000 487.7000	488.5000 488.6000 488.7000 488.8000	9 21 17 17	1 2 2 1
NEUCA	713,0000	14:31	1	733.00	-1.66 %	25	712.0000	713.0000	19	1	849	[+]
NEU	712.00 739.00	660.0000 806.0000	14:27 14:27 14:27 14:27	1 1 2 1	715,0000 715,0000 715,0000 715,0000	3 8 2 1	3 71 32 5	711.0000 710.0000 709.0000 708.0000	717.0000 718.0000 720.0000 721.0000	37 29 1 9	1 2 1 1
KRAKCHEM	0,3480	14:14	26	0.36	-1.69 %	974	0.3480	0.3520	6185	68	24	[+]
KCH	0.34 0.36	0.3200 0.3900	13:47 13:31 13:05 13:04	3 1000 700 1030	0,3520 0,3420 0,3520 0,3520	1 4 6 1	896 10671 27112 1250	0.3420 0.3410 0.3400 0.3390	0.3540 0.3550 0.3560 0.3570	5000 11087 2000 1075	1 2 1 1
STAPORKOW	4,6600	14:20	808	4.74	-1.69 %	1778	4.6400	4.7200	50	3	12	[+]
ZUK	4.66 4.74	4.2800 5.2000	14:19 14:08 14:08 14:08	692 58 1000 38	4,6600 4,6600 4,7000 4,7000	2 1 1 1	2406 1700 3 7500	4.6200 4.6000 4.5800 4.5200	4.7400 4.7600 4.7800 4.8000	309 844 1000 2750	1 2 1 2
FERRO	29,0000	14:28	6	29.50	-1.69 %	3	28.9000	29.0000	203	8	223	[+]
FRO	28.70 29.50	26.6000 32.4000	14:15 14:15 14:15 14:15	17 5 5 10	28,7000 28,7000 28,8000 28,8000	1 4 8 12	222 524 1754 1521	28.8000 28.7000 28.6000 28.5000	29.2000 29.3000 29.4000 29.5000	264 523 98 50	5 2 2 1
ENEA	23,2000	14:33	83	23.50	-1.69 %	83	23.2000	23.2200	1140	228	5 319	[+]
ENA	23.18 23.66	21.1600 25.8400	14:33 14:33 14:33 14:33	150 271 425 1	23,2000 23,2000 23,2000 23,2200	2 5 3 2	20 667 775 545	23.1800 23.1600 23.1400 23.1200	23.2400 23.2600 23.2800 23.3000	1824 2266 1017 31	6 7 5 2
MILLENNIUM	18,9750	14:33	220	18.97	-1.71 %	2001	18.9550	19.0000	1579	169	3 198	[+]
MIL	18.80 19.07	17.0700 20.8600	14:33 14:33 14:30 14:28	200 329 214 130	18,9750 18,9750 18,9400 18,9350	3 2 1 1	2103 822 4 427	18.9450 18.9400 18.9350 18.9300	19.0150 19.0200 19.0300 19.0450	686 427 427 2392	1 1 1 2
MILKILAND	1,7260	14:15	10	1.75	-1.71 %	6	1.7380	1.7480	1451	14	25	[+]
MLK	1.72 1.76	1.5760 1.9240	13:06 12:08 12:07 12:05	1000 1 14 1431	1,7500 1,7500 1,7480 1,7240	1 2 2 8	4 1039 1585 4917	1.7260 1.7240 1.7220 1.7200	1.7500 1.7560 1.7580 1.7600	18999 129 255 2005	1 1 2 2
PATENTUS	2,8500	14:14	1000	2.90	-1.72 %	40	2.8500	2.8900	480	3	8	[+]
PAT	2.84 2.94	2.6100 3.1900	13:58 12:36 10:47 10:45	10 10 2 70	2,8900 2,8900 2,9000 2,8400	2 1 2 2	1430 500 700 2574	2.8400 2.8300 2.8200 2.8100	2.9000 2.9500 2.9600 2.9700	3503 500 435 918	2 1 1 2
DECORA	74,5000	13:58	9	75.20	-1.72 %	30	73.6000	74.5000	63	1	64	[+]
DCR	72.60 75.30	67.7000 82.7000	13:57 13:57 12:47 12:43	13 30 1 10	74,5000 74,4000 74,0000 74,0000	2 1 2 2	137 13 106 250	73.5000 72.9000 72.8000 72.7000	74.7000 74.9000 75.0000 75.1000	1 10 100 6	1 1 1 2
SYNEKTIK	297,8000	14:34	1	302.00	-1.72 %	13	297.4000	297.8000	15	14	4 086	[+]
SNT	296.00 303.00	271.8000 332.2000	14:34 14:33 14:33 14:32	1 10 3 1	297,8000 297,8000 297,4000 297,8000	4 8 2 9	39 136 42 134	297.2000 297.0000 296.8000 296.6000	298.0000 298.2000 298.4000 298.6000	104 8 79 137	2 1 3 3
PHOTON	1,1300	14:29	200	1.15	-1.74 %	4022	1.1250	1.1300	500	6	7	[+]
PEN	1.13 1.16	1.0350 1.2650	13:10 13:05 13:01 13:01	500 200 111 419	1,1300 1,1300 1,1300 1,1300	6 2 2 1	9780 2733 5113 45	1.1200 1.1150 1.1100 1.1050	1.1600 1.1700 1.1750 1.1800	641 280 479 830	3 2 1 2
BOS	10,1200	14:15	739	10.40	-1.75 %	1361	10.1200	10.1600	56	34	346	[+]
BOS	10.10 10.40	9.3600 11.4400	14:15 14:10 14:10 14:10	261 110 700 180	10,1200 10,1200 10,1400 10,1600	6 4 8 10	673 526 2734 2780	10.1000 10.0800 10.0600 10.0400	10.1800 10.2000 10.2200 10.2400	1661 1421 5076 1732	3 7 2 3
RYVU	25,1000	14:21	8	25.55	-1.76 %	100	25.0500	25.2500	1896	19	484	[+]
RVU	24.75 25.80	23.0000 28.1000	14:21 14:18 14:13 14:11	25 75 100 50	25,1000 25,1000 25,1000 25,0000	12 3 1 8	3089 131 1 1576	25.0000 24.9500 24.9000 24.8000	25.3000 25.4000 25.4500 25.5000	519 266 788 1041	3 4 4 4
CIGAMES	3,3350	14:33	1	3.44	-1.77 %	1000	3.3300	3.3350	557	522	1 768	[+]
CIG	3.31 3.48	3.0950 3.7750	14:21 14:21 14:21 14:21	1 2000 1860 70	3,3200 3,3250 3,3250 3,3250	2 3 2 5	5620 11015 7500 4791	3.3250 3.3200 3.3150 3.3100	3.3400 3.3450 3.3500 3.3550	614 614 604 1114	1 1 1 3
CDPROJEKT	283,3000	14:33	2	285.00	-1.77 %	155	283.0000	283.3000	36	375	104 803	[+]
CDR	273.00 286.20	256.5000 313.5000	14:33 14:33 14:33 14:32	1 1 1 19	283,3000 283,2000 283,2000 283,1000	4 2 3 2	212 39 85 54	282.9000 282.8000 282.7000 282.6000	283.4000 283.5000 283.6000 283.7000	138 144 124 278	2 2 3 3
PCCROKITA	66,3000	14:01	22	67.50	-1.78 %	250	66.4000	66.5000	84	2	156	[+]
PCR	66.20 68.20	60.8000 74.2000	14:00 14:00 13:56 13:56	33 6 1 1	66,3000 66,3000 66,4000 66,4000	2 6 1 11	195 185 10 379	66.3000 66.2000 66.1000 66.0000	66.8000 66.9000 67.3000 67.5000	132 25 81 30	2 1 2 1
BORYSZEW	4,6450	14:30	94	4.78	-1.80 %	2940	4.6300	4.6450	306	72	333	[+]
BRS	4.59 4.78	4.3050 5.2500	14:25 14:19 14:19 14:12	674 1064 10 186	4,6600 4,6700 4,6700 4,6600	3 4 2 5	337 763 236 5077	4.6250 4.6200 4.6150 4.6100	4.6600 4.6700 4.6800 4.6850	1326 3269 3314 2000	1 2 2 1
PEKAO	249,1000	14:33	45	251.40	-1.89 %	331	249.1000	249.2000	207	123	30 610	[+]
PEO	248.00 251.50	226.3000 276.5000	14:33 14:32 14:32 14:32	2 2 90 45	249,1000 249,3000 249,2000 249,2000	4 6 4 6	267 365 153 554	249.0000 248.9000 248.8000 248.7000	249.3000 249.4000 249.5000 249.6000	304 325 594 161	2 3 5 1
NOCTILUCA	93,1000	14:27	13	95.00	-1.90 %	48	93.1000	93.8000	123	6	541	[+]
NCL	91.10 95.90	85.5000 104.4000	14:26 14:15 14:10 14:00	66 10 7 1	93,1000 93,8000 93,9000 93,9000	1 1 1 2	20 20 20 20	93.0000 92.8000 92.6000 92.2000	93.9000 94.5000 94.8000 94.9000	206 11 25 150	1 1 1 1
IZOSTAL	3,0700	14:00	191	3.11	-1.92 %	1000	3.0900	3.1200	700	16	50	[+]
IZS	3.07 3.13	2.8000 3.4200	14:00 14:00 14:00 14:00	1 2000 200 4	3,0800 3,0800 3,0800 3,0800	2 6 8 4	3250 2302 7759 5905	3.0800 3.0700 3.0600 3.0500	3.1300 3.1500 3.1600 3.1700	1467 600 700 1330	1 2 2 3
SANPL	654,6000	14:33	2	666.60	-1.92 %	42	654.6000	654.8000	40	22	14 405	[+]
SPL	649.00 666.60	600.0000 733.2000	14:33 14:33 14:33 14:31	6 3 8 27	654,6000 654,6000 654,6000 654,8000	2 2 3 2	46 48 73 49	654.4000 654.2000 654.0000 653.8000	655.0000 655.2000 655.4000 655.6000	5 34 64 16	1 2 2 1
PKOBP	100,0200	14:33	34	100.54	-1.94 %	523	100.0200	100.0400	113	776	77 900	[+]
PKO	99.79 101.14	90.4900 110.5800	14:33 14:33 14:33 14:33	68 138 17 1	100,0200 100,0200 100,0200 100,0400	3 2 2 2	620 437 346 143	100.0000 99.9900 99.9800 99.9700	100.0600 100.0800 100.1000 100.1200	415 307 624 816	4 2 3 4
AUTOPARTN	22,5000	14:30	30	22.90	-1.96 %	284	22.5000	22.6000	536	110	2 476	[+]
APR	22.30 22.90	20.6500 25.1500	14:27 14:27 14:27 14:26	37 16 53 53	22,6000 22,5500 22,5500 22,5500	4 4 3 4	552 4237 8149 4624	22.4500 22.4000 22.3500 22.3000	22.6500 22.7000 22.7500 22.8000	1305 9106 4905 3579	4 7 5 6
UNIBEP	14,4200	14:31	5	14.72	-2.04 %	257	14.4200	14.6400	6	9	134	[+]
UNI	14.24 14.72	13.2600 16.1800	14:25 14:25 14:25 14:14	82 3 3 10	14,4000 14,4200 14,4200 14,4000	3 2 1 3	678 420 37 62	14.4000 14.3400 14.3200 14.2800	14.6600 14.6800 14.7000 14.7200	55 192 214 274	1 3 2 2
POLIMEXMS	9,5000	14:33	2850	9.66	-2.06 %	1010	9.4650	9.5000	150	543	5 112	[+]
PXM	9.28 9.66	8.6950 10.6200	14:33 14:33 14:33 14:33	401 593 568 588	9,4950 9,4900 9,4900 9,4850	2 2 1 4	1903 559 1909 1426	9.4600 9.4500 9.4350 9.4300	9.5100 9.5200 9.5300 9.5350	22 1290 5 1756	1 2 1 1
CAPTORTX	80,2000	14:26	1	80.10	-2.08 %	200	80.2000	81.0000	312	1	52	[+]
CTX	80.10 81.90	72.1000 88.1000	14:26 13:26 13:26 13:26	2 3 4 100	80,2000 81,0000 81,0000 80,9000	2 1 2 1	104 15 195 17	80.1000 80.0000 79.5000 79.3000	81.9000 82.0000 82.1000 82.6000	257 29 143 125	2 1 1 2
STALEXP	2,8300	14:21	106	2.90	-2.08 %	3051	2.8300	2.8700	400	159	455	[+]
STX	2.83 2.90	2.6100 3.1800	14:21 14:21 14:21 14:17	57 437 400 9	2,8350 2,8350 2,8350 2,8750	3 6 1 3	10198 10416 5000 2523	2.8250 2.8200 2.8150 2.8100	2.8750 2.8800 2.8850 2.8900	8030 3463 7190 3781	4 5 3 4
GRODNO	14,1000	13:59	1	14.20	-2.08 %	2177	14.1000	14.2000	286	2	24	[+]
GRN	14.10 14.40	12.8000 15.6000	13:49 13:49 13:44 13:44	166 173 1 58	14,1000 14,1500 14,1500 14,1500	2 4 2 1	803 65 135 400	14.0500 14.0000 13.9500 13.9000	14.3000 14.3500 14.4000 14.4500	134 519 2160 602	1 4 5 3
PROJPRZEM	17,8500	13:43	1	18.25	-2.19 %	186	17.8500	18.2500	765	0	1	[+]
PJP	17.85 18.25	16.4500 20.0000	09:39 09:00 10:58 09:38	1 56 45 9	17,8500 18,2500 18,0000 18,0000	1 1 1 1	430 424 74 100	17.7500 17.7000 17.4000 17.2000	18.3000 18.5000 18.5500 18.6000	1141 830 815 400	1 3 2 1
ALIOR	126,9500	14:33	20	128.95	-2.20 %	453	126.8500	126.9500	137	46	5 853	[+]
ALR	126.60 128.95	116.1000 141.8000	14:31 14:31 14:31 14:31	135 16 12 90	126,9500 126,9500 126,9500 126,9500	2 2 3 4	213 151 296 118	126.8000 126.7500 126.7000 126.6500	127.0000 127.0500 127.1000 127.1500	282 62 109 79	4 1 3 2
SFINKS	0,4390	13:55	258	0.45	-2.23 %	33	0.4390	0.4400	4880	16	7	[+]
SFS	0.44 0.45	0.4050 0.4950	11:49 11:32 10:55 10:12	550 2354 2355 552	0,4460 0,4390 0,4390 0,4370	2 1 2 1	1448 2372 1244 400	0.4370 0.4360 0.4350 0.4340	0.4470 0.4490 0.4500 0.4540	450 7220 15326 7231	1 2 4 1
IMPERA	1,7400	13:37	35	1.78	-2.25 %	4500	1.7000	1.7400	788	2	4	[+]
IMP	1.70 1.78	1.6100 1.9500	13:37 13:36 12:41 10:49	298 459 35 11	1,7300 1,7100 1,7200 1,7600	2 1 1 1	4777 1050 2190 2500	1.6800 1.6100 1.6000 1.5600	1.7600 1.7800 1.7900 1.8000	989 1000 5000 4272	1 1 1 2
ERBUD	28,2500	13:43	10	28.90	-2.25 %	150	28.3000	28.4500	10	1	38	[+]
ERB	28.05 28.90	26.0500 31.7500	13:43 13:32 13:32 13:18	50 33 89 10	28,2500 28,5000 28,3000 28,3000	2 1 4 4	530 20 230 546	28.2000 28.1000 28.0500 28.0000	28.5000 28.9000 28.9500 29.0000	404 104 52 207	1 2 3 5
COMP	56,2000	14:30	1	56.30	-2.26 %	30	56.1000	56.2000	125	4	248	[+]
CMP	56.00 56.80	50.7000 61.9000	14:19 14:13 14:11 14:07	7 1 2 9	56,2000 56,2000 56,2000 56,0000	5 2 2 2	483 101 100 64	56.0000 55.9000 55.8000 55.7000	56.3000 56.4000 56.5000 56.6000	47 37 50 65	2 1 1 1
AIRWAY	0,3025	14:30	1900	0.31	-2.26 %	2100	0.2975	0.3025	5100	287	84	[+]
AWM	0.28 0.31	0.2760 0.3370	14:03 13:28 13:28 12:33	10000 145 355 125	0,2990 0,3035 0,2995 0,2995	1 4 2 3	11000 2740 12500 25600	0.2970 0.2965 0.2960 0.2955	0.3030 0.3035 0.3040 0.3060	7275 1201 4000 2402	1 1 1 1
MIRBUD	12,0400	14:31	38	12.32	-2.27 %	833	12.0000	12.0400	450	97	1 172	[+]
MRB	11.98 12.32	11.0900 13.5500	14:31 14:31 14:31 14:29	45 12 154 14	12,0300 12,0100 12,0100 12,0100	4 10 6 6	344 1095 411 3231	11.9900 11.9800 11.9700 11.9600	12.0500 12.0600 12.0700 12.0800	783 83 704 701	3 2 2 2
WASKO	8,3000	14:26	8	8.42	-2.35 %	1171	8.2000	8.3000	643	37	305	[+]
WAS	8.08 8.48	7.5800 9.2600	14:20 14:19 14:16 14:14	1 2 20 115	8,3000 8,3000 8,2000 8,3000	5 2 4 2	1028 1331 322 1705	8.1800 8.1600 8.1400 8.1200	8.3200 8.3400 8.3600 8.3800	472 1402 2730 226	2 4 3 1
JRHOLDING	4,9800	14:22	1	4.95	-2.35 %	1500	4.9200	4.9800	338	17	83	[+]
JRH	4.88 5.20	4.4600 5.4400	13:32 13:32 13:32 13:30	755 10 235 3	4,8800 4,8800 4,8800 5,0000	1 2 1 1	40 11 600 2000	4.9100 4.9000 4.8600 4.8500	4.9900 5.0400 5.0600 5.1200	765 986 5014 1130	2 1 2 1
CASPAR	4,9800	09:00	2	5.10	-2.35 %	1700	4.9600	5.0500	2	0	0	[+]
CSR	4.98 5.10	4.6000 5.6000	09:00 09:00 09:00 09:00	2 2 2 2	4,9800 4,9800 4,9800 4,9800	2 1 1 1	210 10 10 3	4.6400 4.6200 4.5400 4.5200	5.1000 5.1500 5.2000 5.3500	60 10742 1720 283	1 2 4 1
NOVITA	101,0000	11:29	1	101.00	-2.42 %	7	101.0000	102.5000	34	0	0	[+]
NVT	101.00 101.00	91.0000 111.0000	09:55 14:23 14:21 14:21	2 1 10 30	101,0000 103,5000 103,0000 102,5000	2 1 4 1	25 20 125 16	100.0000 99.2000 99.0000 98.6000	103.0000 103.5000 104.0000 105.0000	50 73 10 15	1 1 1 3
BENEFIT	3 886,0000	14:33	2	3,934.00	-2.46 %	50	3876.0000	3896.0000	9	2	7 685	[+]
BFT	3,874.00 3,980.00	3542.0000 4326.0000	14:33 14:32 14:32 14:32	1 1 2 1	3 886,0000 3 888,0000 3 888,0000 3 888,0000	1 1 1 4	1 2 1 6	3862.0000 3860.0000 3852.0000 3850.0000	3898.0000 3902.0000 3904.0000 3906.0000	2 24 10 14	1 5 2 4
RAINBOW	150,5000	14:32	27	151.20	-2.53 %	150	150.3000	150.6000	39	54	8 047	[+]
RBW	148.20 151.40	136.1000 166.3000	14:29 14:27 14:27 14:26	3 9 9 9	150,1000 150,4000 150,4000 150,4000	1 1 3 3	7 42 21 263	150.1000 150.0000 149.9000 149.8000	150.7000 150.8000 150.9000 151.0000	48 16 135 155	3 1 3 4
OPTEAM	3,0200	10:17	132	3.02	-2.58 %	1428	3.0200	3.1000	2480	0	0	[+]
OPM	3.02 3.02	2.7200 3.3200	09:04 14:57 14:37 13:29	10 30 2 16	3,0200 3,1000 3,1000 3,1000	1 1 1 1	1500 2600 100 200	2.9800 2.9600 2.8800 2.8400	3.1800 3.2000 3.4400 3.7200	630 7277 1 828	2 4 1 1
PLAZACNTR	1,5000	14:15	100	1.55	-2.60 %	264	1.4920	1.5040	250	55	83	[+]
PLZ	1.49 1.59	1.3960 1.7040	14:14 14:07 13:58 13:58	200 51 724 1000	1,5000 1,5060 1,4900 1,4900	1 1 1 2	1000 500 1776 2030	1.4900 1.4860 1.4840 1.4820	1.5060 1.5180 1.5200 1.5220	1774 1000 98 199	1 1 1 1
XTPL	66,9000	14:24	20	67.70	-2.62 %	2	66.5000	66.9000	56	2	108	[+]
XTP	65.60 67.70	61.0000 74.4000	14:20 14:20 14:10 13:57	1 1 1 1	66,5000 66,5000 66,9000 66,8000	2 1 4 1	6 100 111 20	65.9000 65.8000 65.7000 65.5000	67.0000 67.1000 67.5000 67.6000	48 39 12 100	1 1 2 2
COGNOR	5,3850	14:33	592	5.55	-2.62 %	1058	5.3900	5.4150	612	298	1 629	[+]
COG	5.35 5.55	4.9920 6.0950	14:33 14:33 14:33 14:33	408 3716 129 100	5,3850 5,3800 5,3800 5,3800	3 2 1 1	3562 4116 24866 250	5.3800 5.3750 5.3700 5.3650	5.4200 5.4250 5.4300 5.4350	2025 230 1060 45855	2 1 2 2
PLAYWAY	250,0000	14:32	2	259.50	-2.72 %	9	250.0000	252.5000	17	2	613	[+]
PLW	249.00 260.00	234.0000 285.0000	14:32 14:32 14:27 14:25	9 10 2 15	250,0000 250,0000 253,5000 253,0000	2 7 3 6	11 116 258 53	249.5000 249.0000 248.5000 248.0000	253.0000 253.5000 254.0000 254.5000	19 54 35 145	2 2 2 3
KGHM	332,3500	14:34	11	332.45	-2.72 %	124	332.3500	332.4000	3	327	107 937	[+]
KGH	326.45 333.50	299.2500 365.6500	14:34 14:34 14:34 14:33	14 12 3 31	332,3500 332,4500 332,4000 332,4000	3 4 1 1	88 546 32 32	332.3000 332.2500 332.2000 332.1500	332.4500 332.5500 332.6000 332.6500	19 87 32 82	1 2 1 1
MIRACULUM	0,6400	14:14	100	0.66	-2.74 %	2000	0.6320	0.6400	2800	2	1	[+]
MIR	0.64 0.66	0.5940 0.7220	13:24 10:49 09:05 09:00	2000 100 40 10	0,6400 0,6400 0,6580 0,6580	3 3 4 1	10700 10067 12508 6882	0.6300 0.6220 0.6200 0.6180	0.6580 0.6600 0.6660 0.6700	1410 14810 5000 9700	1 4 1 1
TRAKCJA	4,3200	14:26	1759	4.45	-2.81 %	500	4.3000	4.3300	395	67	288	[+]
TRK	4.28 4.45	4.0050 4.8850	14:26 14:26 14:04 13:47	16 425 75 950	4,3200 4,3200 4,3200 4,2900	2 2 3 5	510 500 1617 5770	4.2950 4.2900 4.2850 4.2800	4.3350 4.3400 4.3500 4.3800	4200 6996 999 4101	1 1 1 3
ENTER	57,8000	14:33	26	58.80	-2.86 %	182	57.6000	57.8000	84	10	563	[+]
ENT	56.70 58.80	53.0000 64.6000	14:31 14:29 14:15 14:13	50 8 3 2	58,0000 58,0000 58,0000 58,0000	3 2 2 5	455 325 477 159	57.5000 57.4000 57.3000 57.2000	58.0000 58.1000 58.2000 58.3000	286 126 222 880	2 2 1 1
BUDIMEX	724,8000	14:32	4	745.00	-2.87 %	20	724.2000	724.6000	15	10	7 040	[+]
BDX	723.60 745.00	670.6000 819.4000	14:32 14:32 14:32 14:32	10 9 7 1	724,4000 724,8000 724,6000 724,6000	3 3 4 2	110 30 47 14	724.0000 723.8000 723.6000 723.4000	724.8000 725.0000 725.2000 725.4000	110 21 15 14	3 2 1 2
MBANK	1 248,0000	14:31	8	1,253.00	-2.88 %	64	1247.0000	1248.5000	8	23	28 211	[+]
MBK	1,244.00 1,261.00	1128.0000 1378.0000	14:30 14:30 14:30 14:30	3 5 1 4	1 249,0000 1 249,0000 1 249,0000 1 248,5000	3 2 5 7	26 11 466 38	1246.5000 1246.0000 1245.5000 1245.0000	1249.5000 1250.0000 1250.5000 1251.0000	36 18 38 45	4 3 3 3
LESS	0,2330	12:21	50	0.25	-2.92 %	50	0.2350	0.2400	295	24	5	[+]
LES	0.23 0.25	0.2220 0.2700	10:22 10:19 10:19 10:09	5 2801 100 386	0,2420 0,2310 0,2320 0,2310	2 2 2 5	300 5050 11463 35439	0.2340 0.2330 0.2310 0.2300	0.2410 0.2420 0.2430 0.2440	10016 10837 50 100	2 4 1 2
OTLOG	13,1800	12:54	1	13.18	-2.95 %	235	13.1800	13.2000	45	0	5	[+]
OTS	13.18 13.26	11.8800 14.4800	11:11 11:09 10:32 10:32	2 2 51 50	13,2000 13,2000 13,2000 13,2000	2 1 5 1	290 107 4015 396	13.0400 13.0200 13.0000 12.9800	13.2200 13.2600 13.4400 13.5400	25 332 1 50	1 1 1 5
CREEPYJAR	580,0000	14:24	14	596.00	-3.01 %	144	580.0000	584.0000	40	2	974	[+]
CRJ	578.00 596.00	538.0000 654.0000	13:48 13:48 13:16 13:11	3 1 4 64	584,0000 584,0000 584,0000 580,0000	10 6 3 6	68 23 42 35	578.0000 576.0000 574.0000 572.0000	586.0000 588.0000 590.0000 592.0000	94 46 35 52	6 5 5 6
LUBAWA	8,3000	14:33	255	8.60	-3.04 %	617	8.3000	8.3200	688	464	3 880	[+]
LBW	8.25 8.66	7.7400 9.4600	14:33 14:31 14:30 14:29	20 1 12 103	8,3000 8,2950 8,3000 8,3400	1 4 10 1	200 648 7582 300	8.2950 8.2900 8.2800 8.2750	8.3300 8.3400 8.3500 8.3750	698 2016 452 52	1 2 1 1
APLISENS	17,3500	12:58	5	17.90	-3.07 %	12	17.3000	17.3500	954	0	1	[+]
APN	17.35 17.90	16.1500 19.6500	12:58 12:58 12:58 12:58	10 10 10 10	17,3500 17,3500 17,3500 17,3500	2 1 1 3	653 10 200 233	17.2500 17.2000 17.0000 16.9000	17.8500 17.9000 17.9500 18.0000	5 1439 490 1300	1 3 1 2
VERCOM	134,6000	14:30	66	139.00	-3.17 %	38	133.8000	134.6000	189	6	846	[+]
VRC	131.20 139.60	125.2000 152.8000	14:28 14:24 14:24 14:24	10 13 4 3	134,6000 134,6000 134,6000 134,6000	3 1 1 3	91 1 28 101	133.6000 133.4000 133.2000 133.0000	134.8000 135.8000 136.0000 136.2000	968 93 119 92	1 1 2 1
ENERGOINS	2,4400	14:30	28	2.48	-3.17 %	80	2.4300	2.4400	1639	47	114	[+]
ENI	2.38 2.48	2.2400 2.7200	14:28 14:28 14:09 13:43	2049 871 340 400	2,4300 2,4300 2,4300 2,4300	1 1 1 3	2000 1727 5000 1162	2.3900 2.3800 2.3700 2.3600	2.4500 2.4600 2.4700 2.4800	3434 749 153 2727	3 1 1 2
COLUMBUS	3,7200	14:31	1	3.76	-3.25 %	1654	3.7200	3.7500	200	29	108	[+]
CLC	3.70 3.82	3.3850 4.1350	14:09 13:52 13:44 13:32	100 5 685 10	3,7600 3,7200 3,7500 3,7600	1 10 5 1	781 1343 3470 800	3.7100 3.7000 3.6900 3.6850	3.7600 3.7700 3.7750 3.7800	885 566 668 5	2 1 1 1
ASSECOPOL	187,8000	14:30	19	193.00	-3.32 %	213	187.6000	187.8000	43	100	18 814	[+]
ACP	185.30 193.45	173.7000 212.3000	14:30 14:30 14:30 14:30	59 5 28 28	187,8000 187,7500 187,7500 187,7500	2 3 2 4	38 96 80 1112	187.5500 187.5000 187.4500 187.4000	187.8500 187.9000 187.9500 188.0000	86 219 159 172	1 3 3 4
BETACOM	5,1800	13:00	80	5.36	-3.36 %	1651	5.1800	5.3600	1514	0	1	[+]
BCM	5.18 5.36	4.8300 5.8800	12:53 11:37 11:37 11:37	7 4 12 10	5,1800 5,3600 5,1800 5,1800	1 2 2 1	2000 2201 408 157	5.0800 5.0600 5.0200 5.0000	5.4000 5.5000 5.6000 5.6600	1650 2135 999 40	1 2 1 1
TEXT	40,3800	14:34	10	41.80	-3.40 %	56	40.4000	40.4600	160	37	1 524	[+]
TXT	40.02 42.00	37.6200 45.9800	14:34 14:34 14:34 14:34	8 10 46 24	40,3800 40,4000 40,4200 40,4200	2 4 4 4	73 15 105 674	40.3800 40.3600 40.3400 40.3200	40.5000 40.6200 40.6600 40.6800	4783 450 450 8	2 1 1 1
ADIUVO	0,5600	10:33	240	0.58	-3.45 %	8771	0.5600	0.5800	3394	6	3	[+]
ADV	0.56 0.58	0.5220 0.6380	10:32 10:14 10:12 09:57	6 320 33 3390	0,5800 0,5640 0,5640 0,5700	1 1 2 2	50 2256 6000 13888	0.5540 0.5520 0.5500 0.5420	0.5820 0.5920 0.5980 0.6020	4538 12669 360 172	1 1 2 1
EUCO	0,5000	14:33	4500	0.52	-3.47 %	35058	0.5000	0.5100	2045	18	9	[+]
EUC	0.50 0.52	0.4675 0.5700	14:25 13:42 13:41 13:22	286 21 2202 9	0,5000 0,5100 0,5100 0,5100	1 2 2 3	4000 6065 7500 23000	0.4960 0.4920 0.4900 0.4805	0.5150 0.5170 0.5180 0.5190	4839 1090 3910 3000	1 1 2 2
ALTUSTFI	2,6900	13:51	332	2.76	-3.58 %	1443	2.6800	2.7400	700	1	3	[+]
ALI	2.67 2.77	2.4900 3.0300	13:46 13:46 12:02 10:32	4 4 57 22	2,6900 2,7000 2,6800 2,6700	1 4 3 1	277 6706 6504 500	2.6700 2.6600 2.6500 2.6400	2.7500 2.7600 2.7700 2.7800	1702 1 1500 494	1 1 1 2
MEXPOLSKA	3,7600	12:23	152	3.71	-3.59 %	1000	3.8000	3.8500	228	3	10	[+]
MEX	3.71 3.90	3.3400 4.0800	11:53 11:36 10:52 10:32	1 25 120 123	3,8500 3,8500 3,7600 3,7600	2 1 4 1	2993 1200 11381 10	3.7600 3.7300 3.7100 3.7000	3.8700 3.9000 3.9300 3.9400	319 2700 260 1113	1 1 1 1
MFO	34,3000	13:53	106	35.60	-3.65 %	270	34.1000	34.9000	124	1	21	[+]
MFO	34.30 35.80	32.1000 39.1000	13:53 12:23 12:23 12:23	4 1 15 1	34,3000 34,3000 34,3000 34,4000	4 1 1 1	350 5 224 250	34.0000 33.8000 33.6000 33.4000	35.0000 35.2000 35.5000 35.6000	109 214 100 572	2 1 1 2
ONDE	9,0500	14:20	205	9.37	-3.72 %	42	9.0500	9.0800	119	19	170	[+]
OND	8.95 9.37	8.4400 10.3000	14:08 14:04 14:01 12:42	445 350 5 3	9,0600 9,0600 9,0600 9,0500	1 2 7 1	250 202 10134 5	9.0200 9.0100 9.0000 8.9900	9.1000 9.1100 9.1200 9.1500	1609 50 4 6	1 1 1 2
MEDICALG	27,8500	14:32	4	28.90	-3.97 %	1	27.6500	27.8500	125	88	2 454	[+]
MDG	27.50 29.10	26.0500 31.7500	14:27 14:27 14:24 14:24	100 300 73 70	27,8000 27,8000 27,7000 27,7000	2 1 4 9	140 431 659 953	27.6000 27.5500 27.5000 27.4500	27.9000 27.9500 28.0000 28.2000	1112 690 4238 50	2 2 3 2
LSISOFT	43,1000	11:58	68	41.60	-4.01 %	25	42.1000	43.0000	10	1	24	[+]
LSI	41.10 43.80	37.5000 45.7000	10:58 10:27 10:15 09:15	11 34 30 1	43,6000 42,0000 43,7000 42,0000	3 1 1 1	281 88 200 100	42.0000 38.8000 38.3000 38.2000	43.6000 43.7000 43.9000 44.0000	101 70 300 200	1 1 1 1
ARTIFEX	21,5500	14:30	53	22.30	-4.01 %	3928	21.5000	21.7000	513	9	186	[+]
ART	21.50 22.45	20.1000 24.5000	14:30 14:28 14:22 14:22	50 47 150 25	21,6000 21,5500 21,5500 21,5500	1 1 2 3	100 244 400 885	21.4000 21.3000 21.2000 21.1500	21.8500 21.9000 22.0000 22.0500	100 639 83 256	1 2 1 1
COMPERIA	4,6000	09:00	108	4.60	-4.17 %	1000	4.4400	4.6000	1700	0	1	[+]
CPL	4.60 4.60	4.1400 5.0500	13:41 13:41 13:40 13:40	355 145 81 100	4,8000 4,7600 4,7600 4,7000	2 3 1 1	1188 2913 800 1000	4.4200 4.4000 4.3200 4.2000	4.7600 4.8000 4.9600 5.1500	330 645 250 500	1 1 1 1
BIGCHEESE	5,6000	14:25	110	5.80	-4.27 %	1290	5.6000	5.6600	500	31	174	[+]
BCS	5.55 5.80	5.2200 6.3800	14:12 14:01 13:50 13:50	91 80 48 704	5,5600 5,5600 5,5500 5,5600	1 3 3 2	909 3434 546 600	5.5600 5.5500 5.5400 5.5300	5.6700 5.7200 5.7300 5.7500	571 97 67 100	2 1 1 1
POLWAX	1,0050	14:33	3000	1.06	-4.29 %	215	1.0050	1.0250	5	92	93	[+]
PWX	1.00 1.06	0.9500 1.1600	14:21 14:11 14:11 14:11	1 1592 2600 295	1,0250 1,0000 1,0000 1,0000	2 1 2 1	1048 40 2070 300	1.0000 0.9980 0.9960 0.9940	1.0300 1.0350 1.0400 1.0450	5000 10 2000 1010	1 1 1 2
DATAWALK	139,0000	14:33	100	145.60	-4.53 %	100	138.8000	139.6000	151	20	2 844	[+]
DAT	138.80 145.60	131.2000 160.0000	14:33 14:33 14:31 14:31	8 5 100 17	139,0000 139,0000 139,4000 139,4000	6 5 3 8	93 126 49 506	138.6000 138.4000 138.2000 138.0000	139.8000 140.0000 140.2000 140.4000	97 128 145 8	2 3 3 2
ULMA	61,5000	14:33	2	64.50	-4.65 %	44	60.0000	64.5000	711	0	21	[+]
ULM	60.00 64.50	58.5000 70.5000	14:33 14:33 11:33 11:07	130 69 6 125	61,5000 61,5000 61,5000 61,5000	1 1 2 2	22 34 35 17	59.0000 58.5000 58.0000 57.0000	65.0000 66.0000 67.0000 68.0000	125 40 41 23	2 1 1 1
DIAG	168,7000	14:33	21	178.10	-5.28 %	76	168.7000	168.8000	115	61	10 461	[+]
DIA	168.40 179.00	160.3000 195.9000	14:33 14:33 14:33 14:33	16 14 15 20	168,7000 168,7000 168,7000 168,7000	1 28 25 6	110 1133 795 176	168.6000 168.5000 168.4000 168.3000	168.9000 169.0000 169.1000 169.3000	17 67 59 521	1 2 1 2
URTESTE	42,5000	14:27	10	44.00	-6.18 %	151	42.5000	44.5000	28	0	14	[+]
URT	42.50 44.50	39.6000 48.4000	14:27 14:14 14:14 14:01	20 2 20 1	42,5000 44,5000 44,4000 42,6000	1 2 1 1	1 25 1 50	42.1000 42.0000 41.3000 41.0000	44.6000 44.8000 44.9000 45.0000	190 20 30 300	2 1 1 1
KRVITAMIN	12,1500	14:11	36	12.90	-6.18 %	164	12.1500	12.8000	6	0	1	[+]
KVT	12.15 12.90	11.6500 14.1500	14:11 14:11 14:11 14:11	4 4 4 2	12,1500 12,1500 12,1500 12,3000	1 1 1 2	99 345 4 320	12.1000 12.0500 11.8000 11.6500	12.8500 12.9000 12.9500 13.0000	4 47 102 1001	2 2 3 2
CELTIC	1,8000	14:02	769	1.84	-6.25 %	2	1.7550	1.7950	150	27	49	[+]
CPD	1.69 1.89	1.6550 2.0100	14:02 13:49 13:49 13:49	2 138 137 2	1,7950 1,8000 1,8000 1,7950	1 1 1 1	1000 2 1000 1000	1.7500 1.7200 1.7150 1.7100	1.8000 1.8150 1.8300 1.8550	4300 2 1100 2	1 1 1 1
MOSTALWAR	5,6800	14:32	2	6.00	-6.27 %	862	5.6200	5.7000	2693	32	181	[+]
MSW	5.50 6.00	5.4000 6.6000	14:22 14:22 14:20 14:13	5 35 250 20	5,6800 5,6800 5,6800 5,6800	6 3 2 8	3548 1430 212 1171	5.6000 5.5800 5.5600 5.5400	5.7200 5.7400 5.7600 5.7800	4 496 241 499	1 2 3 2
WOODPCKR	2,9200	14:20	32	3.12	-6.41 %	134	2.9300	2.9600	339	14	42	[+]
WPR	2.90 3.12	2.8100 3.4300	14:05 13:29 13:28 13:28	360 1 176 20	2,9600 2,9600 2,9000 2,9000	2 5 1 1	2168 3048 440 5	2.9200 2.9000 2.8800 2.8600	2.9700 2.9800 2.9900 3.0300	3993 194 2509 5	1 1 1 1
CAPITEA	0,6320	14:30	810	0.69	-8.41 %	1442	0.6260	0.6320	1840	1 208	776	[+]
CAP	0.62 0.70	0.6180 0.7540	14:26 14:26 14:11 14:11	1058 942 350 2000	0,6260 0,6280 0,6280 0,6280	3 2 8 5	7850 3806 24429 17188	0.6240 0.6220 0.6200 0.6180	0.6340 0.6360 0.6380 0.6400	3500 10000 15000 6751	1 1 3 3
NOVAVISGR	0,7000	14:33	1430	0.89	-21.17 %	44850	0.7000	0.7060	273	988	727	[+]
NVG	0.70 0.89	0.6490 0.7930	14:33 14:32 14:31 14:31	1536 2262 1710 41	0,7000 0,7000 0,7000 0,7010	1 4 2 4	41 2610 1902 3000	0.6990 0.6980 0.6960 0.6950	0.7130 0.7140 0.7150 0.7160	109 110 111 112	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4306	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	2.9800 3.0000 5.0000 5.3000	20 163 213 8532	1 1 1 8

GPW	Świat	Waluty

Notowania GPW
WIG	133844.2	-1.00%	14:33
WIG20	3659.6	-1.11%	14:48
WIG20 Fut	3638.0	-1.01%	14:33
WIG20USD	1017.3	-1.68%	14:33
mWIG40	9219.4	-0.94%	14:33
sWIG80	31119.3	-0.21%	14:33

Notowania Świat
DJ30	49447.4	+1.79%	04-17
SPX500 Fut	7131.2	-0.46%	14:38
Nikkei	58824.9	+0.60%	8:45
DAX	24369.5	-1.35%	14:32
Ropa WTI	87.0	+3.80%	14:48
Złoto	4807.7	-0.97%	14:48

Notowania Waluty
EUR/PLN	4.23028	+0.17%	14:48
CHF/PLN	4.60491	+0.27%	14:48
USD/PLN	3.59547	+0.20%	14:48
EUR/USD	1.17656	-0.03%	14:48
GBP/USD	1.35158	-0.03%	14:48
USD/JPY	158.892	+0.21%	14:48

Forum
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]

Wzrosty	Spadki	Staty
QNATECHNO	45.20	13.57%
DIGITANET	213.40	6.81%
NEWAG	119.60	6.79%
MWTRADE	3.70	4.52%
CLOUD	67.80	4.31%
Więcej ...
IFCAPITAL	0.25	-95.25%
NOVAVISGR	0.70	-21.17%
CAPITEA	0.63	-8.41%
WOODPCKR	2.92	-6.41%
MOSTALWAR	5.68	-6.27%
Więcej ...
Rośnie:		96 Spółek
Bez zmian:		54 Spółek
Spada:		203 Spółek
Obrót:		1,100,643,179 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