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
MEDINICE	35,8000	15:55	367	35.80	34.59 %	244	35.2500	35.8000	483	346	12 042	[+]
ICE	32.25 36.95	32.2500 39.3500	15:55 15:55 15:55 15:55	122 787 100 100	35,8000 35,7500 35,7000 35,6000	2 2 2 2	150 575 450 895	35.2000 35.1500 35.1000 35.0500	35.9000 35.9500 36.0000 36.0500	825 405 3655 207	6 3 9 2
QNATECHNO	36,0000	15:52	84	30.30	26.76 %	54	35.4000	36.0000	71	28	930	[+]
QNA	29.90 36.20	30.0000 36.6000	15:51 15:46 15:40 15:40	1 37 50 450	35,4000 36,0000 36,0000 36,0000	1 2 1 3	40 79 107 295	35.3000 35.2000 35.1000 35.0000	36.4000 36.5000 36.6000 36.8000	90 34 140 750	2 1 2 1
OTLOG	13,7200	15:50	20	11.84	19.93 %	280	13.7200	13.8800	36	38	537	[+]
OTS	11.84 14.90	12.9000 14.9000	15:48 15:32 15:32 15:29	1 199 1 1	13,7400 13,9800 13,9600 13,7200	3 1 1 2	399 4 2 812	13.7000 13.6600 13.6400 13.5400	13.9000 13.9200 13.9400 13.9800	66 73 217 400	1 1 1 1
IFSA	0,3230	11:37	50	0.27	16.19 %	56623	PKC	PKC	9020	917	274	[+]
IFR	0.25 0.32	0.2650 0.3230	11:34 11:34 11:34 11:34	2578 3100 400 2425	0,3200 0,3200 0,3200 0,3200	1 1 2 1	400 4000 27500 2485	0.4000 0.3800 0.3600 0.3510	0.3270 0.3280 0.3290 0.3300	24242 4000 3500 236	1 1 1 2
MILKILAND	2,0900	15:50	499	1.89	12.37 %	3178	2.0900	2.1200	2000	516	1 030	[+]
MLK	1.86 2.17	1.8650 2.2700	15:50 15:25 15:25 15:13	500 2314 800 236	2,1000 2,0800 2,0800 2,0800	4 1 1 1	6853 2000 114 6300	2.0800 2.0700 2.0600 2.0500	2.1300 2.1400 2.1500 2.1600	3591 2800 19332 2411	1 2 4 3
IMMOBILE	4,6500	15:54	475	4.32	9.15 %	2431	4.6000	4.6500	930	51	231	[+]
GKI	4.25 4.75	3.8900 4.7500	15:54 15:54 15:40 15:40	40 60 63 200	4,6500 4,6300 4,6000 4,6300	1 1 1 1	520 850 40 360	4.5900 4.5800 4.5700 4.5600	4.6600 4.6700 4.6800 4.7000	1743 171 3000 84	1 2 1 1
KPPD	22,6000	15:20	40	21.20	7.62 %	98	22.6000	23.4000	1	0	3	[+]
KPD	21.20 23.20	19.1000 23.2000	14:51 14:25 12:56 12:19	5 60 5 12	22,6000 22,4000 22,0000 23,2000	1 1 2 1	1 12 1768 390	21.4000 21.2000 21.0000 20.6000	23.6000 26.4000 26.8000 27.0000	250 63 68 100	1 2 2 1
AIGAMES	0,9400	13:06	992	0.91	6.58 %	1171	0.8820	0.9300	2010	1	1	[+]
ALG	0.91 0.94	0.8220 1.0000	13:05 13:05 13:05 13:05	20 2 4 2	0,9340 0,9320 0,9260 0,9180	1 1 1 1	489 6 1995 822	0.8560 0.8380 0.8300 0.8220	0.9380 0.9400 0.9500 0.9600	1500 2434 1900 3540	1 2 1 4
NEWAG	116,0000	15:55	56	111.00	6.03 %	63	116.0000	116.4000	656	38	4 436	[+]
NWG	110.80 119.00	99.9000 122.0000	15:55 15:55 15:55 15:55	30 5 140 10	116,0000 116,0000 116,0000 116,0000	1 3 3 5	8 267 271 630	115.8000 115.6000 115.4000 115.2000	116.6000 116.8000 117.0000 117.2000	192 205 434 14	2 3 9 2
COALENERG	3,0600	15:55	881	2.95	4.79 %	750	3.0500	3.0600	239	459	1 409	[+]
CLE	2.90 3.15	2.6600 3.2400	15:48 15:47 15:43 15:43	250 80 1494 6	3,0500 3,0600 3,0400 3,0400	3 1 4 3	3326 2000 4604 8507	3.0400 3.0300 3.0200 3.0100	3.0700 3.0800 3.0900 3.1000	1697 20662 1000 6255	2 2 1 7
KSGAGRO	3,9600	15:53	300	3.80	4.76 %	500	3.8100	3.9600	5360	14	54	[+]
KSG	3.70 3.96	3.4200 4.1800	15:03 14:53 14:52 14:52	330 1000 1000 191	3,9600 3,9600 3,9500 3,9500	1 1 2 3	5 5 651 4000	3.8000 3.7800 3.7700 3.7300	3.9700 3.9900 4.0000 4.0400	13284 1000 318 20	2 1 1 1
UNIBEP	14,5000	15:52	9	13.85	4.32 %	458	14.4000	14.5000	87	7	93	[+]
UNI	13.80 14.55	12.5000 15.2000	15:41 15:40 15:37 15:35	1 1 2 171	14,5000 14,5000 14,5000 14,4000	1 3 4 3	3337 52 2805 1308	14.3000 14.2500 14.2000 14.1500	14.5500 14.6000 14.6500 14.7000	699 176 220 254	3 2 1 6
KGHM	326,5000	15:55	13	318.00	4.15 %	661	326.5000	326.8000	677	816	262 238	[+]
KGH	314.50 326.90	286.2000 349.8000	15:55 15:55 15:55 15:55	30 6 1 100	326,5000 326,5000 326,8000 326,8000	11 6 5 10	675 375 237 372	326.4000 326.3000 326.2000 326.1000	326.9000 327.0000 327.1000 327.2000	4767 2753 347 130	14 44 5 3
MFO	41,1000	15:49	128	38.80	4.05 %	42	41.1000	41.3000	48	9	369	[+]
MFO	38.80 42.50	35.0000 42.6000	15:47 15:47 15:46 15:41	10 100 30 11	41,1000 41,1000 41,3000 41,3000	3 2 2 1	647 105 131 35	41.0000 40.8000 40.5000 40.3000	41.5000 41.6000 41.7000 41.8000	81 241 280 148	1 1 2 2
GENOMTEC	4,8700	15:50	41	4.69	3.84 %	129	4.8700	4.9700	218	59	290	[+]
GMT	4.69 5.12	4.2250 5.1500	15:50 15:50 15:30 15:29	3 6 500 350	4,8700 4,8700 4,9750 4,9750	1 1 2 1	1500 550 3557 700	4.8600 4.8500 4.8200 4.8100	4.9750 4.9850 4.9950 5.0000	643 13 500 5060	1 1 1 2
BOOMBIT	7,2800	15:53	335	7.00	3.70 %	5	7.1200	7.2000	496	8	59	[+]
BBT	7.00 7.28	6.3000 7.7000	15:53 15:53 15:53 15:53	500 300 6 5	7,1800 7,1600 7,1600 7,1400	1 1 2 4	190 874 500 2550	7.0800 7.0600 7.0400 7.0200	7.2600 7.2800 7.3000 7.3600	500 456 250 385	1 2 1 2
JSW	26,7200	15:55	100	25.79	3.61 %	324	26.6700	26.7200	400	537	14 270	[+]
JSW	25.63 27.20	23.2200 28.3600	15:54 15:54 15:54 15:54	9 1 75 162	26,7400 26,7400 26,6700 26,6700	2 2 1 5	242 368 136 687	26.6600 26.6500 26.6300 26.6200	26.7400 26.7600 26.7700 26.7800	692 399 113 693	4 3 1 3
JRHOLDING	4,8000	15:53	329	4.67	3.45 %	1000	4.7500	4.8000	521	22	101	[+]
JRH	4.55 4.80	4.2100 5.1200	15:53 15:48 15:48 15:45	297 2000 10 2	4,7900 4,7000 4,7000 4,7900	1 1 1 1	2000 10 212 10	4.7000 4.6900 4.6800 4.6600	4.8100 4.8300 4.8600 4.8700	1480 10 1470 200	2 1 2 1
OTMUCHOW	4,9800	09:00	1	4.98	3.11 %	245	4.8500	4.9600	220	0	0	[+]
OTM	4.98 4.98	4.4900 5.4600	12:01 09:00 09:00 16:38	390 1 205 50	4,8300 4,9800 4,8600 4,8600	1 1 1 1	10 10 1576 100	4.8000 4.7800 4.7600 4.7000	4.9800 4.9900 5.0000 5.0600	3090 1504 11782 115	3 1 1 1
LARQ	2,0600	10:14	303	2.06	3.00 %	300	2.0100	2.0500	500	1	2	[+]
LRQ	2.06 2.06	1.8550 2.2600	09:56 09:03 15:45 11:11	497 1 1000 200	2,0600 2,0600 2,0000 2,0700	1 1 2 1	3980 400 5000 500	2.0000 1.9900 1.9800 1.9500	2.0600 2.0700 2.1000 2.1300	6505 5000 1261 1000	2 2 1 1
KERNEL	22,5000	15:52	6	21.80	2.74 %	50	22.5000	22.6000	16	14	310	[+]
KER	21.80 22.65	19.6200 23.9500	15:52 15:52 15:47 15:47	10 69 131 100	22,5000 22,5000 22,5000 22,5000	1 1 1 1	508 621 17 68	22.3500 22.3000 22.2000 22.1500	22.6500 22.7000 22.7500 22.8000	853 345 39772 774	4 6 3 8
SKARBIEC	38,0000	15:38	1	37.00	2.70 %	36	37.6000	38.0000	147	12	461	[+]
SKH	37.00 38.70	33.3000 40.7000	15:20 15:20 15:15 15:15	98 36 1 5	38,0000 38,0000 38,2000 38,2000	2 1 1 4	129 1 3 2630	37.5000 37.3000 37.2000 37.0000	38.2000 38.3000 38.5000 38.6000	288 146 1515 190	2 1 1 1
LESS	0,2290	15:39	1850	0.23	2.69 %	50	0.2290	0.2300	300	24	5	[+]
LES	0.23 0.23	0.2070 0.2530	13:36 13:26 12:53 12:52	100 11806 594 8900	0,2290 0,2270 0,2270 0,2260	1 1 1 1	10631 1135 1884 50000	0.2270 0.2260 0.2240 0.2230	0.2310 0.2320 0.2330 0.2340	1100 1050 1050 486	2 2 2 3
INTERSPPL	0,4460	15:52	838	0.44	2.53 %	50	0.4340	0.4460	5662	87	38	[+]
IPO	0.42 0.46	0.3960 0.4840	15:52 15:52 15:52 15:48	75 1965 2122 500	0,4460 0,4450 0,4440 0,4450	1 1 3 2	76 3000 6722 14106	0.4320 0.4310 0.4270 0.4240	0.4480 0.4500 0.4550 0.4560	2930 27998 9275 5092	1 2 2 2
ULMA	62,5000	09:02	1	62.50	2.46 %	170	61.0000	62.0000	17	0	0	[+]
ULM	62.50 62.50	56.5000 68.5000	15:07 09:03 17:00 09:00	41 2 1 1	61,0000 62,5000 62,5000 62,5000	1 1 1 1	35 22 30 20	60.5000 59.5000 59.0000 55.5000	62.5000 63.0000 63.5000 64.0000	31 45 130 40	2 1 1 1
CAPITAL	2,5400	15:52	1000	2.48	2.42 %	1494	2.5400	2.5800	6218	591	1 437	[+]
CPA	2.24 2.58	2.2400 2.7200	15:50 15:50 15:49 15:49	3474 3000 100 1000	2,5800 2,5800 2,5800 2,5800	2 1 3 2	719 1500 3000 1526	2.5200 2.5000 2.4800 2.4600	2.6000 2.6200 2.6400 2.6600	3665 5405 5784 6166	4 2 3 3
ASTARTA	47,0000	15:55	1	45.95	2.40 %	982	47.0000	47.7000	23	18	834	[+]
AST	45.90 47.85	41.4000 50.5000	15:55 15:55 15:55 15:55	4 59 2 1	47,0000 47,0500 47,0500 47,0500	2 1 2 1	52 5 10 1	46.9000 46.8500 46.8000 46.7000	47.7500 47.8500 47.9000 47.9500	216 54 25 230	2 2 2 3
ONESANO	0,7980	15:40	1037	0.80	2.31 %	32	0.7740	0.7980	1163	13	10	[+]
ONO	0.77 0.80	0.7200 0.8760	15:40 14:39 14:39 14:39	963 197 337 31	0,7980 0,7980 0,7980 0,7960	2 4 2 1	3244 19615 1801 1000	0.7720 0.7700 0.7680 0.7640	0.8000 0.8040 0.8080 0.8100	5000 1000 40 20	1 1 2 1
PATENTUS	3,1000	13:36	500	3.03	2.31 %	1	3.0800	3.1000	195	30	91	[+]
PAT	2.99 3.21	2.7300 3.3300	13:09 12:33 12:30 11:58	120 330 900 419	3,1000 3,1000 3,1000 3,1200	2 1 3 1	700 500 2000 487	3.0600 3.0500 3.0400 3.0300	3.1200 3.1400 3.1500 3.1700	676 1435 3411 500	2 2 1 1
MEXPOLSKA	4,0500	11:13	49	4.05	2.27 %	151	3.9800	4.0500	1241	0	1	[+]
MEX	4.05 4.05	3.6500 4.4500	11:10 09:44 09:05 09:02	5 5 200 2	4,0500 4,0500 4,0500 4,0500	3 1 1 1	612 722 716 1000	3.9600 3.9500 3.9400 3.9300	4.0600 4.1500 4.1600 4.1700	2500 1070 900 1000	1 2 1 1
MERCATOR	40,9500	15:41	49	40.10	2.25 %	40	40.6000	40.9500	149	4	163	[+]
MRC	39.80 41.00	36.1000 44.1000	15:37 15:37 15:37 15:37	6 1 1 1	41,0000 41,0000 41,0000 41,0000	2 3 5 2	100 228 162 200	40.3500 40.3000 40.2500 40.2000	41.0000 41.0500 41.1000 41.2000	1345 199 146 141	4 2 3 2
VOTUM	48,1500	15:52	1	47.45	2.23 %	76	48.1500	48.3000	413	27	1 277	[+]
VOT	47.35 48.30	42.7500 52.1000	15:52 15:51 15:51 15:50	4 7 4 171	48,1500 48,1500 48,1500 48,3000	2 4 2 4	461 184 23 777	48.1000 48.0000 47.9500 47.9000	48.3500 48.4000 48.4500 48.5000	199 619 304 416	3 10 3 8
COGNOR	5,4350	15:55	200	5.34	2.16 %	5004	5.4100	5.4350	710	815	4 435	[+]
COG	5.34 5.50	4.8060 5.8700	15:55 15:55 15:55 15:55	801 287 63 150	5,4150 5,4150 5,4150 5,4150	2 16 1 5	246 14300 650 2393	5.4050 5.4000 5.3950 5.3900	5.4400 5.4450 5.4500 5.4550	2774 2 3038 3177	1 1 4 3
TEXT	43,7800	15:55	17	43.24	2.05 %	157	43.7800	43.9600	333	62	2 724	[+]
TXT	43.00 44.10	38.9200 47.5600	15:55 15:54 15:54 15:54	13 1 13 207	43,7800 43,9400 43,9000 43,9000	4 1 2 1	546 1 528 200	43.7000 43.6800 43.6600 43.6400	43.9800 44.0000 44.0200 44.0800	25 1599 80 711	1 8 1 2
ENERGOINS	2,4900	15:55	500	2.44	2.05 %	500	2.4400	2.4900	500	23	58	[+]
ENI	2.40 2.52	2.2000 2.6800	14:59 14:59 14:53 14:53	32 1000 400 200	2,5000 2,4900 2,5000 2,4900	3 2 3 4	6500 1100 2150 10500	2.4300 2.4200 2.4100 2.4000	2.5000 2.5100 2.5200 2.5300	2798 1000 1279 2160	4 1 3 3
MURAPOL	42,4500	15:54	2	41.90	2.04 %	87	42.5000	42.6000	109	20	836	[+]
MUR	41.70 42.60	37.7500 46.0500	15:44 15:44 15:44 15:43	95 110 95 157	42,3000 42,3000 42,3500 42,3000	1 1 1 1	298 50 10 793	42.4500 42.4000 42.3000 42.2000	42.6500 42.7000 42.7500 42.8000	30 45 44 272	1 2 1 3
BOWIM	5,2000	14:22	1	5.10	1.96 %	1000	5.1200	5.1800	1	19	96	[+]
BOW	5.10 5.20	4.5900 5.6000	13:51 13:50 13:50 13:27	413 2 3995 300	5,1400 5,1400 5,1400 5,2000	3 2 2 3	1405 12 1497 1702	5.1000 5.0800 5.0600 5.0400	5.2000 5.2400 5.2600 5.2800	5311 500 320 1200	6 1 1 2
SNIEZKA	86,8000	12:17	9	85.20	1.88 %	20	85.2000	86.8000	11	0	8	[+]
SKA	84.20 86.80	76.8000 93.6000	11:47 11:47 10:17 10:04	30 11 18 6	85,4000 85,2000 84,2000 85,2000	1 1 3 2	500 25 45 149	85.0000 84.4000 84.2000 84.0000	87.0000 87.2000 87.6000 87.8000	100 24 107 105	1 1 1 2
YARRL	6,5200	15:03	200	6.40	1.88 %	200	6.4400	6.5200	113	5	29	[+]
YRL	6.38 6.52	5.7600 7.0400	14:20 13:49 13:27 12:45	144 4 2362 1	6,4200 6,4200 6,4400 6,4200	2 4 4 7	176 330 399 984	6.4200 6.4000 6.3800 6.3600	6.5400 6.5600 6.5800 6.6000	596 110 285 1150	2 2 3 5
CAPITEA	0,3195	15:07	3250	0.32	1.75 %	5000	0.3170	0.3190	1000	185	59	[+]
CAP	0.32 0.32	0.2835 0.3465	15:07 13:49 13:47 13:47	2750 12453 5000 4000	0,3195 0,3200 0,3200 0,3200	1 1 3 1	2122 3300 13461 5000	0.3160 0.3155 0.3150 0.3120	0.3195 0.3200 0.3210 0.3220	6950 26897 9969 13500	2 2 1 2
SECOGROUP	35,0000	13:03	34	34.40	1.74 %	732	34.0000	35.0000	466	0	1	[+]
SWG	34.40 35.00	31.0000 37.8000	13:03 11:02 09:00 12:48	7 18 6 34	34,4000 34,4000 34,4000 34,0000	1 1 3 2	50 29 255 401	33.2000 33.0000 32.0000 31.2000	35.4000 35.8000 37.0000 37.2000	230 50 100 5	1 1 1 1
PEPEES	0,9000	15:17	3934	0.85	1.69 %	696	0.8600	0.8950	299	10	9	[+]
PPS	0.85 0.90	0.7650 0.9350	15:17 15:17 15:16 15:16	30 1036 754 896	0,9000 0,9000 0,9000 0,8850	2 3 2 1	2960 11620 330 30	0.8550 0.8500 0.8400 0.8200	0.9000 0.9200 0.9250 0.9300	8500 2030 1118 3350	1 2 2 2
IFIRMA	36,0000	15:49	1	35.60	1.69 %	150	35.7500	36.0000	58	6	208	[+]
IFI	35.40 37.00	32.0500 39.1500	15:49 15:49 15:49 15:32	11 2 1 2	36,0000 35,9500 35,9500 35,6500	1 2 1 1	25 61 10 85	35.7000 35.6500 35.6000 35.4500	36.1000 36.6000 36.7000 36.8500	150 25 250 30	1 1 6 1
FERRO	30,6000	15:53	8	30.10	1.66 %	53	30.6000	30.7000	576	6	196	[+]
FRO	30.10 30.80	27.1000 33.1000	15:53 15:53 15:48 15:44	200 39 5 5	30,6000 30,6000 30,5000 30,5000	2 4 6 9	723 186 231 594	30.5000 30.4000 30.3000 30.2000	30.8000 30.9000 31.0000 31.1000	1662 2781 2244 100	4 7 9 1
PROTEKTOR	1,0000	15:55	251	0.98	1.63 %	1	0.9980	1.0000	749	142	141	[+]
PRT	0.98 1.01	0.8840 1.0800	15:41 15:41 15:20 15:20	2349 51 3949 1500	1,0000 1,0000 1,0000 1,0000	1 2 1 5	25 2136 1000 7542	0.9960 0.9940 0.9920 0.9900	1.0050 1.0100 1.0150 1.0200	16500 50937 11950 33664	3 11 3 10
RAWLPLUG	12,7000	13:47	115	12.45	1.60 %	785	12.6000	12.7000	501	2	30	[+]
RWL	12.45 12.75	11.2500 13.6500	13:47 13:47 13:47 13:32	46 175 79 34	12,7500 12,7500 12,7500 12,7500	2 2 1 2	60 890 199 655	12.5500 12.5000 12.4500 12.4000	12.8000 12.8500 12.9000 12.9500	43 10 150 200	1 1 1 1
SOPHARMA	12,7500	13:18	10	0.00	1.59 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.3000 13.8000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUROTEL	32,0000	15:25	1	31.50	1.59 %	98	31.6000	32.0000	2123	2	71	[+]
ETL	31.40 32.00	28.4000 34.6000	15:20 15:18 15:18 15:14	6 24 25 1	31,6000 32,0000 31,9000 31,9000	3 2 3 1	194 131 193 111	31.5000 31.4000 31.3000 31.2000	32.1000 32.2000 32.3000 32.4000	776 216 263 803	4 4 2 6
CORMAY	0,3970	14:23	100	0.39	1.53 %	50	0.3910	0.3960	10	29	12	[+]
CRM	0.39 0.40	0.3520 0.4300	13:59 13:59 13:59 13:59	2266 4000 99 1135	0,3900 0,3900 0,3900 0,3910	1 2 1 4	181 74 1189 5249	0.3900 0.3880 0.3870 0.3860	0.3970 0.3980 0.3990 0.4000	1065 952 6370 2010	1 2 3 2
WITTCHEN	18,6800	15:51	50	18.42	1.52 %	704	18.5200	18.6600	74	57	1 050	[+]
WTN	17.92 18.88	16.5800 20.2500	15:48 15:48 15:46 15:45	2 300 133 100	18,5000 18,5400 18,5400 18,5400	3 1 1 3	3036 1 1 821	18.5000 18.4800 18.4600 18.4000	18.7000 18.7400 18.7600 18.8000	190 700 157 522	1 2 1 3
POLICE	8,0200	14:53	1	8.04	1.52 %	109	8.0200	8.1000	100	2	16	[+]
PCE	7.90 8.10	7.2400 8.8400	13:30 11:52 11:16 11:15	10 30 229 120	8,0200 8,0200 8,1000 8,1000	1 2 1 1	1000 340 700 4603	8.0000 7.8200 7.8000 7.7800	8.1200 8.1600 8.2000 8.2400	700 13 5 200	1 3 1 1
IMS	2,7500	15:50	30	2.71	1.48 %	90	2.7500	2.7700	261	2	6	[+]
IMS	2.71 2.77	2.4400 2.9800	15:50 15:05 14:41 13:55	30 375 9 585	2,7500 2,7700 2,7200 2,7200	2 4 5 1	155 599 3851 1115	2.7200 2.7100 2.7000 2.6900	2.7800 2.7900 2.8000 2.8200	225 640 3025 1842	2 3 9 3
AGROTON	5,5200	15:34	91	5.46	1.47 %	306	5.4200	5.5200	797	41	228	[+]
AGT	5.40 5.84	4.9200 6.0000	15:34 15:19 15:19 15:18	20 1555 49 1169	5,5200 5,4600 5,4600 5,4600	3 1 1 1	1700 1 6 600	5.4000 5.3600 5.3200 5.3000	5.5400 5.6000 5.6800 5.7800	10306 560 12 2060	1 1 2 4
VINDEXUS	14,2500	15:50	101	14.45	1.42 %	1044	14.2500	14.5000	590	7	106	[+]
VIN	14.10 14.50	13.0500 15.8500	15:50 15:50 15:50 15:50	190 15 1 100	14,5000 14,5000 14,5000 14,5000	3 2 3 2	873 143 740 1594	14.2000 14.1000 14.0500 14.0000	14.5500 14.6000 14.7500 14.8000	93 600 2001 218	1 1 2 2
CYFRPLSAT	13,4350	15:55	95	13.30	1.40 %	2605	13.4300	13.4350	1223	986	13 282	[+]
CPS	13.22 13.66	11.9700 14.6300	15:55 15:54 15:54 15:54	110 97 16 400	13,4350 13,4350 13,4300 13,4300	5 1 1 5	1609 500 587 1129	13.4250 13.4200 13.4150 13.4100	13.4400 13.4450 13.4500 13.4650	209 500 1785 587	1 1 3 1
NTTSYSTEM	11,0000	15:42	1301	10.85	1.38 %	270	10.8500	11.0000	200	3	36	[+]
NTT	10.85 11.05	9.7800 11.9000	15:42 15:42 15:35 14:19	147 200 3 153	11,0000 10,9500 11,0000 10,8500	2 2 2 1	1192 765 110 150	10.8000 10.6500 10.6000 10.5500	11.0500 11.1000 11.1500 11.2000	503 1452 3321 100	3 4 4 1
CAVATINA	15,4000	15:30	20	15.10	1.32 %	36	15.2500	15.4500	66	3	53	[+]
CAV	15.10 15.40	13.6000 16.6000	15:21 15:21 13:20 13:20	470 400 1300 415	15,3500 15,3000 15,2500 15,2000	2 1 1 2	308 500 124 22	15.2000 15.1500 15.1000 14.9000	15.5000 15.6500 15.7000 15.8000	30 500 40 643	1 1 1 2
FON	1,9550	10:03	10	1.93	1.30 %	43	1.9250	1.9500	745	1	3	[+]
FON	1.93 1.96	1.7350 2.1100	09:52 09:38 09:24 09:00	11 1440 12 5	1,9550 1,9250 1,9250 1,9250	3 2 2 1	1453 1365 1922 1350	1.9200 1.9000 1.8800 1.8700	1.9550 1.9650 1.9900 2.0000	1239 869 1644 498	3 1 1 1
URTESTE	48,0000	15:55	30	47.50	1.27 %	10	47.0000	48.0000	43	0	16	[+]
URT	46.00 48.00	42.8000 52.2000	15:55 14:23 14:23 14:23	10 65 10 25	47,9000 48,0000 48,0000 47,9000	1 1 2 1	10 100 159 10	46.8000 46.7000 46.6000 46.5000	48.1000 48.6000 48.8000 49.0000	15 10 10 36	1 1 1 2
TARCZYNSKI	122,5000	14:21	4	121.00	1.24 %	1	121.5000	122.5000	161	0	38	[+]
TAR	120.00 122.50	109.0000 133.0000	13:07 12:29 12:29 12:29	6 1 1 1	121,0000 122,0000 121,5000 121,5000	2 1 7 2	72 1 19 99	121.0000 120.5000 120.0000 119.5000	123.0000 123.5000 124.0000 124.5000	507 1 7 150	2 1 2 1
LSISOFT	32,8000	15:55	1	32.40	1.23 %	42	32.6000	32.8000	163	1	23	[+]
LSI	32.40 32.80	29.2000 35.6000	15:44 15:42 15:10 12:19	49 58 1 1	32,8000 32,6000 32,8000 32,6000	2 1 2 2	29 250 210 275	32.4000 32.0000 31.6000 31.4000	33.0000 33.4000 34.0000 34.2000	118 250 365 250	1 1 1 1
CIGAMES	2,5200	15:55	1750	2.49	1.20 %	5154	2.5100	2.5200	1750	215	538	[+]
CIG	2.47 2.52	2.2450 2.7350	15:46 15:46 15:46 15:46	278 1348 500 1750	2,5100 2,5100 2,5200 2,5200	1 5 2 3	60 8540 7009 7405	2.5050 2.5000 2.4950 2.4900	2.5250 2.5300 2.5350 2.5400	1816 5886 9050 2116	3 5 5 6
MDIENERGIA	0,8600	15:01	8541	0.84	1.18 %	1459	0.8600	0.8640	29	15	13	[+]
MDI	0.83 0.86	0.7560 0.9240	14:55 14:28 14:14 14:13	1422 10 1578 250	0,8600 0,8640 0,8600 0,8600	2 2 1 1	2516 2389 9050 32	0.8500 0.8400 0.8380 0.8320	0.8680 0.8780 0.8860 0.8880	34 70 34 8700	1 2 1 1
INPRO	8,7500	15:47	2500	8.70	1.16 %	70	8.6000	8.7500	119	3	28	[+]
INP	8.60 8.75	7.8500 9.5500	15:36 14:30 14:30 14:22	200 380 40 10	8,7000 8,7000 8,6500 8,6000	2 2 2 4	101 524 230 1510	8.5500 8.5000 8.4500 8.4000	8.8000 8.8500 8.9000 8.9500	3692 1990 5310 200	2 1 3 1
ATLANTIS	1,8300	10:19	500	1.82	1.10 %	2500	1.7900	1.8150	150	1	1	[+]
ATS	1.82 1.83	1.6350 1.9950	09:53 09:53 09:53 09:53	7 83 33 23	1,8300 1,8150 1,8150 1,8150	2 1 1 1	1345 252 1400 3000	1.7800 1.7700 1.7600 1.7550	1.8200 1.8250 1.8300 1.8500	500 3301 3913 2510	1 1 3 3
UNICREDIT	301,2500	09:43	19	301.25	1.09 %	1000	299.8000	302.3000	1000	0	6	[+]
UCG	301.25 301.25	271.1500 331.3500	15:58 14:11 10:35 10:05	5 1 10 1	298,0000 304,3500 300,1500 302,0000	1 1 1 1	7 2 10 10	291.0000 290.0000 286.0000 282.6000	308.0000 335.5000 366.0000 375.0000	20 2 2 66	1 1 1 1
MENNICA	47,9000	15:48	34	47.90	1.05 %	61	47.0000	47.9000	84	5	241	[+]
MNC	46.00 48.60	43.2000 52.6000	15:48 15:48 15:37 15:36	16 21 1 1	47,9000 47,0000 47,9000 47,9000	2 2 1 2	509 110 50 240	46.9000 46.8000 46.7000 46.6000	48.0000 48.2000 48.5000 48.6000	102 160 103 302	2 1 1 5
PCFGROUP	3,8750	15:53	10	3.85	1.04 %	370	3.8200	3.8750	208	39	150	[+]
PCF	3.77 3.93	3.4650 4.2350	15:49 15:15 14:58 14:42	250 4 30 2560	3,8750 3,8900 3,8900 3,8200	1 1 1 1	10 1000 1037 920	3.8150 3.8100 3.8000 3.7900	3.8800 3.8850 3.8900 3.8950	340 30 2500 500	1 1 2 1
ENELMED	20,6000	15:09	1	20.40	0.98 %	370	20.6000	21.4000	90	1	23	[+]
ENE	19.80 21.00	18.4000 22.4000	13:42 12:20 11:26 11:26	1 2 34 220	20,6000 20,6000 20,6000 20,6000	1 1 1 1	10 5 50 50	20.0000 19.9000 19.6000 19.3000	21.6000 21.8000 22.4000 22.8000	350 1 60 57	1 1 1 1
NOCTILUCA	103,0000	15:54	2	102.50	0.98 %	136	102.0000	103.0000	264	4	415	[+]
NCL	100.50 103.50	92.4000 112.5000	15:53 15:49 15:47 15:47	1 17 15 1	103,0000 103,0000 102,0000 103,0000	2 6 8 9	101 185 281 1501	101.5000 101.0000 100.5000 100.0000	103.5000 104.0000 104.5000 105.0000	515 538 631 695	7 10 11 14
WAWEL	826,0000	15:53	1	820.00	0.98 %	19	820.0000	826.0000	4	0	246	[+]
WWL	800.00 826.00	738.0000 902.0000	15:53 15:49 15:49 15:49	5 3 77 1	826,0000 820,0000 820,0000 818,0000	1 1 1 1	2 16 2 1	810.0000 808.0000 806.0000 804.0000	828.0000 840.0000 848.0000 850.0000	1 2 15 11	1 1 1 1
EUCO	2,1000	15:54	40	2.11	0.96 %	2000	2.0800	2.1000	346	438	946	[+]
EUC	2.03 2.30	1.9000 2.3200	15:54 15:53 15:53 15:53	614 500 386 2172	2,1000 2,1100 2,1000 2,1000	4 3 3 3	5938 3214 9200 5000	2.0700 2.0600 2.0500 2.0400	2.1100 2.1200 2.1300 2.1400	1300 675 6867 2865	1 1 4 3
PANOVA	16,4500	14:44	27	16.50	0.92 %	321	16.4500	16.7500	91	0	3	[+]
NVA	16.45 16.50	14.8500 18.1500	13:17 11:34 13:41 13:41	12 120 20 80	16,5000 16,5000 16,3000 16,4500	1 1 3 2	111 75 577 503	16.4000 16.3500 16.2500 16.2000	16.8000 16.8500 16.9000 16.9500	100 437 525 912	1 1 2 2
TSGAMES	111,0000	15:55	44	111.00	0.91 %	131	110.2000	111.0000	245	56	6 164	[+]
TEN	107.60 114.40	99.9000 122.0000	15:55 15:50 15:47 15:46	46 3 45 3	110,8000 110,2000 111,0000 110,2000	3 1 4 3	1143 381 172 335	110.0000 109.8000 109.6000 109.4000	111.2000 111.4000 111.6000 111.8000	57 474 509 362	3 4 5 6
KRUK	481,7000	15:55	3	477.40	0.90 %	4	481.6000	481.8000	20	56	26 608	[+]
KRU	473.00 482.40	429.7000 525.0000	15:55 15:55 15:54 15:54	3 9 4 3	481,7000 481,7000 481,6000 481,6000	1 3 2 1	9 24 24 9	481.5000 481.4000 481.3000 481.2000	481.9000 482.0000 482.1000 482.2000	13 7 15 17	2 1 1 1
STAPORKOW	4,4600	15:43	400	4.42	0.90 %	300	4.4600	4.4800	500	3	12	[+]
ZUK	4.42 4.46	3.9800 4.8600	10:25 09:54 09:07 09:05	4 393 197 1647	4,4400 4,4400 4,4200 4,4200	1 1 2 1	603 1800 1001 900	4.4400 4.4000 4.2600 4.2400	4.5000 4.5600 4.5800 4.6000	2479 300 565 1750	2 1 1 1
LENTEX	6,8800	10:04	1	6.82	0.88 %	1	6.7600	6.8600	2580	2	12	[+]
LTX	6.80 6.88	6.1400 7.5000	10:04 10:04 10:04 09:48	200 210 109 1000	6,8200 6,8200 6,8200 6,8000	3 2 2 1	251 600 828 100	6.7400 6.7000 6.6800 6.6600	6.8800 6.9000 6.9200 6.9600	1599 1500 550 87	3 3 1 1
ANSWEAR	23,5000	15:52	1	23.40	0.86 %	100	23.4000	23.5000	356	27	624	[+]
ANR	23.05 23.60	21.1000 25.7000	15:48 15:31 15:31 15:30	4 5 15 1	23,5000 23,4000 23,4000 23,5000	1 1 2 4	80 328 60 1384	23.3500 23.2000 23.1500 23.1000	23.5500 23.6000 23.6500 23.7000	534 560 200 377	3 2 2 2
ABPL	120,2000	15:52	2	119.20	0.84 %	47	119.8000	120.2000	18	2	229	[+]
ABE	119.20 120.80	107.4000 131.0000	15:42 15:36 15:36 15:36	8 14 15 10	119,8000 119,4000 119,6000 119,6000	4 2 2 1	46 48 94 248	119.2000 119.0000 118.8000 118.6000	120.4000 120.6000 120.8000 121.0000	164 392 224 143	4 4 1 4
ECHO	5,1800	15:53	1000	5.14	0.78 %	1020	5.1800	5.2000	775	26	134	[+]
ECH	5.10 5.24	4.6300 5.6400	15:51 15:48 15:42 15:33	15 10 404 1000	5,2000 5,2000 5,1800 5,1800	2 3 2 8	56 1690 3730 5744	5.1600 5.1400 5.1200 5.1000	5.2200 5.2400 5.2600 5.2800	1294 3260 6352 1964	5 5 3 4
FORTE	26,8000	15:44	22	26.80	0.75 %	77	26.5000	26.8000	37	4	105	[+]
FTE	26.50 27.00	24.2000 29.4000	15:44 15:44 15:44 15:44	10 100 22 60	26,5000 26,5000 26,6000 26,6000	2 2 4 4	828 223 702 774	26.4000 26.3000 26.2000 26.1000	26.9000 27.0000 27.1000 27.2000	798 6084 1 536	3 12 1 6
ENERGA	20,4000	15:54	16	20.25	0.74 %	4	20.4000	20.6000	60	15	309	[+]
ENG	20.25 20.60	18.2400 22.2500	15:52 15:52 15:51 15:49	2 1 100 100	20,6000 20,5500 20,5000 20,5000	1 2 1 10	500 1338 2500 15231	20.3500 20.3000 20.2500 20.2000	20.6500 20.7000 20.7500 20.8000	227 191 1162 2881	1 1 2 2
BORYSZEW	5,7800	15:52	925	5.76	0.70 %	1981	5.7600	5.7800	75	116	668	[+]
BRS	5.68 5.80	5.2000 6.3200	15:43 15:43 15:32 15:32	75 25 1465 735	5,8000 5,8000 5,7200 5,7400	4 6 14 10	2995 10633 6516 4883	5.7400 5.7200 5.7000 5.6800	5.8000 5.8200 5.8400 5.8600	3776 130 4503 6641	3 3 4 6
NEPTIS	14,6000	09:00	1	14.60	0.69 %	1180	14.2000	14.5000	110	0	0	[+]
YAN	14.60 14.60	13.2000 16.0000	11:23 10:02 09:32 09:25	10 427 108 1	14,5000 14,2000 14,6000 14,6000	1 1 1 1	400 11 180 500	13.5000 13.4000 13.2000 13.0000	14.6000 14.7000 14.8000 14.9000	792 98 1915 1760	1 1 3 2
POLWAX	1,4700	15:30	1	1.47	0.68 %	10	1.4750	1.4950	1000	114	168	[+]
PWX	1.44 1.50	1.3200 1.6100	15:26 15:26 15:26 15:26	5097 1274 860 1050	1,5000 1,5000 1,4950 1,4950	1 1 1 2	9 2500 3410 1120	1.4700 1.4600 1.4550 1.4500	1.5000 1.5150 1.5200 1.5300	29378 500 2865 456	4 1 2 1
FASING	14,9000	12:33	20	14.80	0.68 %	300	14.6000	14.9000	29	0	1	[+]
FSG	14.80 14.90	13.4000 16.2000	11:42 11:42 16:49 16:49	31 9 6 5	14,9000 14,8000 14,8000 14,8000	1 1 1 2	521 100 2 186	14.4000 13.7000 13.5000 13.3000	15.0000 15.1000 15.2000 15.3000	1541 1148 99 747	3 2 1 4
KRKA	946,0000	15:40	3	940.00	0.64 %	256	932.0000	946.0000	250	0	25	[+]
KRK	940.00 950.00	846.0000 1030.0000	15:07 14:22 14:10 14:10	4 1 3 1	950,0000 944,0000 940,0000 944,0000	2 1 2 3	8 2 3 10	930.0000 926.0000 922.0000 920.0000	950.0000 958.0000 966.0000 968.0000	98 2 50 11	3 1 1 1
AILLERON	15,9000	15:55	31	15.92	0.63 %	100	15.8600	15.9000	3651	6	88	[+]
ALL	15.60 16.30	14.3400 17.5000	15:54 15:47 15:46 15:46	126 100 30 71	15,9000 15,9000 15,9000 15,9000	3 3 1 1	9 368 300 173	15.8400 15.8000 15.7800 15.7400	15.9800 16.0000 16.0800 16.1000	1 637 100 229	1 2 1 1
PULAWY	49,1000	14:55	1	48.80	0.61 %	79	48.7000	49.1000	65	0	7	[+]
ZAP	48.70 49.10	44.0000 53.6000	14:16 13:23 13:23 13:03	12 9 1 1	48,7000 48,7000 48,7000 49,1000	1 2 2 4	1 88 5 73	48.5000 48.2000 48.1000 48.0000	49.6000 49.8000 50.0000 50.4000	10 46 275 95	1 1 5 4
BLOOBER	24,9500	15:51	800	24.80	0.60 %	4	24.8500	24.9000	123	4	104	[+]
BLO	24.65 24.95	22.3500 27.2500	15:49 15:44 15:34 15:34	118 1 20 20	24,9000 24,8500 24,9000 24,9000	2 2 4 2	500 136 2103 11	24.8000 24.7500 24.7000 24.6500	24.9500 25.0000 25.0500 25.1000	974 5022 700 9440	6 6 1 1
DELKO	6,8000	15:43	943	6.82	0.59 %	435	6.8000	6.8200	1458	5	37	[+]
DEL	6.74 6.82	6.1400 7.5000	15:43 15:40 15:36 15:34	13 150 253 72	6,8000 6,8200 6,8200 6,8200	3 3 4 5	373 269 128 872	6.7800 6.7400 6.7000 6.6800	6.8400 6.8600 6.8800 6.9000	2 12 10 1825	1 2 1 6
AMBRA	17,1000	15:51	8	17.16	0.59 %	13	17.1000	17.1200	721	17	297	[+]
AMB	16.90 17.18	15.4600 18.8600	15:47 15:38 15:38 15:23	164 294 300 20	17,1000 17,1200 17,1200 17,0200	3 4 1 2	870 974 147 30	17.0200 17.0000 16.9800 16.9400	17.1400 17.1600 17.1800 17.2000	6 127 724 229	2 3 2 2
DATAWALK	146,2000	15:55	2	146.00	0.55 %	43	146.2000	147.1200	8	12	1 785	[+]
DAT	143.02 150.00	131.4000 160.6000	15:52 15:52 15:52 15:47	1 14 6 6	147,1200 146,8400 146,8400 146,1800	1 1 1 1	19 1 25 50	146.1800 146.1200 146.0400 146.0200	147.1400 147.1800 147.4600 147.5400	5 9 25 500	1 1 1 1
MOSTALWAR	7,7600	15:14	91	7.66	0.52 %	266	7.6400	7.7600	120	2	18	[+]
MSW	7.64 7.76	6.9000 8.4200	15:14 15:14 14:03 14:03	21 113 5 165	7,7200 7,7000 7,7000 7,6400	1 1 2 3	150 150 2 702	7.6200 7.6000 7.5800 7.5600	7.7800 7.8000 7.8200 7.8400	170 211 208 131	1 1 1 1
NEUCA	799,0000	15:53	1	795.00	0.50 %	7	799.0000	804.0000	25	2	1 259	[+]
NEU	791.00 805.00	716.0000 874.0000	15:48 15:48 15:48 15:42	3 2 2 6	801,0000 801,0000 801,0000 803,0000	1 3 1 1	5 64 3 2	798.0000 796.0000 795.0000 794.0000	805.0000 806.0000 810.0000 813.0000	1327 2 26 72	5 1 2 4
BOGDANKA	20,3000	15:52	179	20.20	0.50 %	522	20.3000	20.3500	1990	48	976	[+]
LWB	20.10 20.50	18.1800 22.2000	15:51 15:51 15:51 15:51	277 200 261 189	20,3000 20,3000 20,3000 20,3000	3 6 7 3	880 855 4028 1106	20.2500 20.2000 20.1500 20.1000	20.4000 20.4500 20.5000 20.5500	11 1251 3505 381	2 3 13 5
AMICA	61,8000	15:55	1198	62.00	0.49 %	213	61.5000	61.8000	25	11	654	[+]
AMC	61.20 62.90	55.8000 68.2000	15:55 15:47 15:44 15:30	2 10 64 2	61,7000 61,6000 61,5000 61,7000	3 4 9 5	152 394 867 866	61.4000 61.3000 61.2000 61.1000	61.9000 62.0000 62.1000 62.2000	54 435 300 560	3 3 1 2
SUNEX	4,2200	15:34	200	4.25	0.48 %	89	4.2200	4.2300	770	3	12	[+]
SNX	4.15 4.25	3.8250 4.6750	15:31 15:21 15:19 12:19	380 50 111 250	4,2300 4,2300 4,2200 4,2200	1 1 3 4	71 400 900 1323	4.1800 4.1700 4.1600 4.1550	4.2350 4.2400 4.2500 4.2600	350 700 1872 5	1 1 2 1
RAFAMET	44,4000	12:02	4	44.80	0.45 %	15	43.2000	44.4000	46	0	19	[+]
RAF	43.20 44.80	40.4000 49.2000	11:38 11:38 11:37 11:37	10 20 10 20	44,6000 44,2000 43,2000 43,2000	1 1 1 2	180 10 10 110	42.8000 42.6000 42.4000 42.2000	44.6000 44.8000 45.0000 45.2000	390 273 586 100	2 2 1 1
ODLEWNIE	12,3500	15:53	10	12.15	0.41 %	120	12.1500	12.3500	110	2	22	[+]
ODL	12.15 12.40	10.9500 13.3500	13:25 13:25 13:25 13:22	2 14 86 2	12,4000 12,4000 12,4000 12,4000	4 4 1 3	1194 108 167 803	12.1000 12.0000 11.9500 11.9000	12.4000 12.5000 12.5500 12.6000	4620 364 1320 9147	2 2 3 5
06MAGNA	2,5700	14:28	10	2.53	0.39 %	552	2.5300	2.5600	504	1	4	[+]
06N	2.53 2.57	2.2800 2.7800	14:28 14:21 14:21 14:21	90 210 2 110	2,5600 2,5600 2,5600 2,5600	12 4 1 1	657 2602 300 5000	2.5200 2.5100 2.5000 2.4900	2.5700 2.5800 2.5900 2.6000	1636 5169 2990 5710	4 3 5 7
DGA	25,5000	13:17	10	24.80	0.39 %	156	24.8000	25.5000	295	0	4	[+]
DGA	24.80 25.50	22.4000 27.2000	13:17 13:17 11:55 17:00	68 42 42 2	25,4000 25,3000 24,8000 25,4000	1 1 1 1	100 111 200 100	24.7000 24.6000 24.5000 24.4000	25.8000 26.3000 26.6000 26.8000	20 52 282 19	1 1 1 1
LENA	2,5500	14:51	2000	2.56	0.39 %	1562	2.5400	2.5600	313	15	38	[+]
LEN	2.54 2.56	2.3100 2.8100	14:01 13:30 13:25 12:28	52 1110 1000 140	2,5600 2,5500 2,5600 2,5400	4 9 10 11	3087 7557 11586 3674	2.5300 2.5200 2.5100 2.5000	2.5700 2.5800 2.5900 2.6000	834 1500 4000 6031	2 1 1 4
PEKABEX	12,8000	15:54	328	13.00	0.39 %	400	12.8000	12.8500	328	17	213	[+]
PBX	12.75 13.15	11.7000 14.3000	15:50 15:43 15:39 15:38	38 56 2 117	12,9000 12,9000 12,9000 12,8000	4 3 3 7	7932 1500 840 4173	12.7500 12.7000 12.6500 12.6000	12.9000 12.9500 13.0000 13.0500	523 95 1040 2	2 1 6 1
RELPOL	5,8000	13:31	2	5.70	0.35 %	64	5.7400	5.8000	304	3	18	[+]
RLP	5.70 5.90	5.1400 6.2600	13:03 11:36 10:15 10:15	2 1 867 1000	5,8000 5,8800 5,9000 5,8800	1 2 1 1	5 405 1 1	5.7200 5.7000 5.6800 5.6600	5.8800 5.9000 5.9200 5.9400	1469 2452 2439 2500	3 3 3 2
MCI	28,4000	15:31	144	28.30	0.35 %	593	28.1000	28.4000	835	1	34	[+]
MCI	28.20 28.40	25.5000 31.1000	15:13 15:13 12:53 11:31	16 2 107 41	28,4000 28,4000 28,4000 28,4000	3 2 6 2	402 2 694 216	28.0000 27.9000 27.8000 27.7000	28.5000 28.6000 28.7000 28.8000	15 537 495 700	1 3 4 2
TENDERHUT	5,8000	14:28	40	5.80	0.35 %	40	5.7800	5.8000	40	0	2	[+]
THG	5.80 5.88	5.2200 6.3800	11:35 11:35 11:28 11:08	20 20 40 40	5,8000 5,8000 5,8000 5,8000	1 2 2 3	40 40 40 364	5.7600 5.7400 5.7200 5.7000	5.8400 5.8600 5.8800 5.9000	40 40 40 1320	1 1 2 3
DEVELIA	9,1700	15:54	22	9.13	0.33 %	1266	9.1200	9.1700	880	291	2 679	[+]
DVL	9.10 9.30	8.2200 10.0400	15:54 15:54 15:54 15:52	13 4 11 64	9,1700 9,1700 9,1700 9,1700	4 6 3 2	2062 1672 1300 615	9.1100 9.1000 9.0900 9.0800	9.1800 9.1900 9.2000 9.2100	1330 10000 21186 3873	2 1 3 2
AIRWAY	0,3310	15:55	1459	0.33	0.30 %	26882	0.3300	0.3310	6685	214	70	[+]
AWM	0.32 0.33	0.2925 0.3575	15:53 15:53 15:53 15:51	3067 441 1492 1833	0,3310 0,3310 0,3310 0,3300	1 1 1 1	1588 3400 4100 1433	0.3250 0.3245 0.3240 0.3235	0.3315 0.3320 0.3325 0.3330	1496 57 1505 2490	1 1 1 2
XTPL	77,0000	15:37	1	75.70	0.26 %	1	76.1000	77.0000	150	4	283	[+]
XTP	74.80 77.40	68.2000 83.2000	15:37 15:37 15:37 15:37	22 8 29 1	77,0000 76,9000 76,9000 76,8000	1 1 4 1	20 70 213 42	76.0000 75.3000 74.8000 74.5000	77.1000 77.2000 77.3000 77.4000	41 18 14 850	1 1 1 2
ELKOP	1,9850	15:14	1	1.98	0.25 %	1200	1.9200	1.9750	1192	2	5	[+]
EKP	1.90 1.99	1.7850 2.1700	15:14 15:00 15:00 14:44	345 1 1 2059	1,9700 1,9700 1,9400 1,9000	2 2 2 1	1941 1590 1686 424	1.9000 1.8750 1.8700 1.8650	1.9800 1.9900 1.9950 2.0000	1100 242 239 13596	1 1 1 3
KETY	1 027,0000	15:55	3	1,026.00	0.20 %	77	1026.0000	1029.0000	847	6	6 331	[+]
KTY	1,016.00 1,029.00	923.5000 1128.0000	15:54 15:54 15:54 15:54	15 1 2 7	1 028,0000 1 028,0000 1 028,0000 1 028,0000	5 5 2 2	21 195 28 150	1025.0000 1024.0000 1023.0000 1022.0000	1030.0000 1031.0000 1032.0000 1033.0000	763 92 149 100	20 5 8 4
INGBSK	366,5000	15:43	9	366.00	0.14 %	68	366.0000	368.0000	76	3	1 203	[+]
ING	362.00 369.50	329.5000 402.5000	15:43 15:43 15:43 15:43	7 14 17 5	366,5000 366,5000 366,5000 366,5000	4 2 5 2	33 10 536 225	365.5000 365.0000 364.5000 364.0000	369.0000 369.5000 370.0000 370.5000	100 325 488 234	5 2 10 2
4MASS	4,2000	15:50	77	4.20	0.12 %	2928	4.2000	4.2200	2122	38	159	[+]
4MS	4.19 4.22	3.7800 4.6200	15:04 15:03 14:57 14:55	539 611 500 581	4,2000 4,2000 4,2000 4,2000	1 1 4 3	250 150 1260 350	4.1800 4.1650 4.1600 4.1550	4.2250 4.2350 4.2400 4.2450	2467 2430 4358 100	2 3 4 1
SANTANDER	44,3500	13:15	20	44.30	0.11 %	148	44.0000	44.3000	80	1	23	[+]
SAN	44.30 44.79	39.8700 48.7300	12:23 12:23 12:23 10:26	5 54 1 12	44,7850 44,7500 44,5000 44,7900	1 1 1 1	80 5000 30 150	43.9000 43.6850 43.4550 43.4000	44.4000 44.4300 44.5000 44.9000	100 5000 100 50	1 1 1 1
BIOCELTIX	78,7000	15:54	31	79.20	0.00 %	25	78.7000	79.0000	70	5	420	[+]
BCX	77.60 79.20	71.3000 87.1000	15:52 15:47 15:42 15:30	13 4 83 3	78,5000 78,7000 78,5000 78,7000	1 3 2 1	4 145 50 2	78.5000 78.3000 78.2000 78.1000	79.2000 79.4000 79.5000 79.7000	96 69 19 82	2 1 1 1
MARVIPOL	9,2400	15:32	603	9.24	0.00 %	3942	9.2400	9.2600	150	3	25	[+]
MVP	9.18 9.26	8.3200 10.1500	15:10 15:04 14:56 14:48	10 9 25 216	9,2400 9,2000 9,2000 9,2000	1 2 1 2	24 211 20 455	9.2000 9.1800 9.1200 9.1000	9.2800 9.3000 9.3200 9.3400	469 170 510 170	2 1 3 1
BUDIMEX	690,0000	15:55	1	692.00	0.00 %	21	689.8000	690.0000	11	15	10 224	[+]
BDX	686.20 695.00	622.8000 761.2000	15:55 15:55 15:55 15:55	2 1 2 2	690,0000 690,0000 690,0000 690,0000	3 8 7 3	40 86 121 26	689.6000 689.4000 689.2000 689.0000	690.2000 690.4000 690.6000 690.8000	63 20 34 13	4 1 3 1
MBWS	11,2500	10:44	5	0.00	0.00 %	700	11.2500	11.8000	785	0	0	[+]
MBW	0.00 0.00	10.1500 12.3500	09:00 09:01 09:04 09:00	1 1 2 1	11,8000 11,8000 11,8000 11,8000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	12.5000 16.0000 18.8000 19.4000	16 220 160 150	1 1 1 1
CDRL	7,8000	14:44	172	7.85	0.00 %	6	7.6000	7.8000	4496	1	5	[+]
CDL	7.55 7.85	7.1000 8.6000	14:44 13:01 11:10 09:37	3 7 3 25	7,7500 7,8000 7,5500 7,8000	2 4 1 1	52 1496 2 90	7.5500 7.5000 7.4000 7.2500	7.8500 7.9000 7.9500 8.0500	956 340 1 95	1 1 1 3
ATLANTAPL	19,0000	15:35	50	19.00	0.00 %	10	18.7000	19.0000	229	6	104	[+]
ATP	17.80 19.00	17.1000 20.9000	15:27 15:07 15:07 14:49	5 36 114 10	19,0000 19,0000 18,7000 18,7000	2 1 3 1	430 10 865 55	18.6000 18.5000 18.4000 18.3500	19.0500 19.1000 19.2000 19.3000	196 199 928 456	1 1 1 2
SKYLINE	1,4600	10:52	1	0.00	0.00 %	100	1.4200	1.4600	5146	0	0	[+]
SKL	0.00 0.00	1.3200 1.6000	12:37 11:26 11:26 09:06	36 7 4 21	1,4400 1,3700 1,3700 1,3700	1 2 3 1	35 2066 7822 2000	1.4100 1.3700 1.3600 1.3500	1.4900 1.5000 1.5100 1.5400	36 3000 2000 2500	1 2 1 1
PRAGMAINK	2,9800	11:18	5	2.98	0.00 %	500	2.9000	2.9600	520	0	0	[+]
PRI	2.98 2.98	2.7000 3.2600	11:18 11:17 11:17 09:00	5 5 5 5	2,9800 2,9800 2,9800 2,9800	1 4 2 1	1000 750 3111 100	2.8800 2.8600 2.8400 2.8200	2.9800 3.0000 3.0200 3.0400	4378 3720 20 20	2 1 1 1
MWTRADE	3,0200	09:46	2	3.02	0.00 %	148	3.0200	3.1400	1001	0	0	[+]
MWT	3.02 3.02	2.7200 3.3200	12:55 11:34 10:45 10:45	400 100 2 429	3,0200 3,0200 3,0200 3,0200	1 2 2 1	1000 502 1428 500	3.0000 2.9600 2.9200 2.8800	3.2800 3.3000 3.3400 3.7800	501 1001 32 698	2 2 1 1
ATMGRUPA	3,9300	15:38	51	3.93	0.00 %	1102	3.9200	3.9300	6830	4	16	[+]
ATG	3.90 3.93	3.5400 4.3200	15:36 15:23 15:20 15:00	8 250 25 270	3,9300 3,9200 3,9300 3,9300	3 5 3 5	810 4089 231 3802	3.9100 3.9000 3.8900 3.8800	3.9400 3.9500 3.9600 3.9700	3500 3500 721 5959	2 1 2 4
APATOR	25,1500	15:47	59	25.20	0.00 %	19	25.0500	25.1500	287	10	257	[+]
APT	24.65 25.35	22.7000 27.7000	15:45 15:35 15:32 15:26	19 1 200 19	25,1000 25,2500 25,0000 25,2500	2 3 2 3	44 132 212 883	24.8500 24.8000 24.7500 24.7000	25.2000 25.3000 25.3500 25.4500	3520 263 1763 50	3 3 1 1
IMPERA	1,3300	10:54	18	1.33	0.00 %	531	1.3300	1.3900	3649	0	0	[+]
IMP	1.33 1.33	1.2000 1.4600	09:00 14:53 14:49 12:26	2 2 1 4	1,3300 1,3300 1,3300 1,3300	2 1 2 1	2142 2400 27847 1973	1.3200 1.3100 1.3000 1.2900	1.4000 1.4300 1.4600 1.4800	16772 5000 3350 10444	3 1 1 2
INTERBUD	2,1800	10:01	800	2.18	0.00 %	649	2.1500	2.2000	907	13	29	[+]
ITB	2.15 2.20	1.9650 2.3900	09:39 09:24 09:24 09:24	5 5093 3200 1702	2,1500 2,2000 2,1900 2,1900	2 1 1 1	469 498 500 500	2.1000 2.0500 2.0400 2.0300	2.2100 2.2200 2.2300 2.2400	7 3000 5800 5067	1 1 1 2
CELTIC	2,6700	15:36	450	2.59	0.00 %	540	2.5500	2.6000	3000	11	30	[+]
CPD	2.59 2.67	2.3400 2.8400	15:01 15:01 14:38 14:38	2 3000 4 26	2,6700 2,6000 2,6700 2,6000	1 2 1 1	600 6000 575 800	2.5100 2.5000 2.4600 2.4400	2.6600 2.6700 2.6800 2.6900	1000 2023 700 2	1 3 1 1
COLUMBUS	5,1000	15:50	19	5.19	0.00 %	4972	5.1000	5.1400	4963	30	154	[+]
CLC	5.10 5.19	4.6750 5.7000	15:45 15:45 15:45 15:44	3500 9 200 1	5,1000 5,1000 5,1000 5,1000	2 1 2 4	24 2200 2 1481	5.0900 5.0800 5.0700 5.0600	5.1700 5.1800 5.1900 5.2000	834 965 2200 1820	5 4 2 3
ESOTIQ	34,0000	15:23	30	34.10	0.00 %	68	33.7000	34.0000	67	2	64	[+]
EAH	33.70 34.30	30.7000 37.5000	13:52 13:52 13:49 13:21	1 29 30 2	33,7000 33,7000 33,7000 33,7000	3 1 2 3	499 20 110 74	33.6000 33.5000 33.4000 33.3000	34.2000 34.3000 34.4000 34.5000	100 40 140 174	1 1 3 3
ACAUTOGAZ	23,1000	14:28	1	23.10	0.00 %	65	23.0000	23.1000	186	1	22	[+]
ACG	23.00 23.10	20.8000 25.4000	14:28 14:11 14:11 14:09	1 30 19 11	23,1000 23,0000 23,0000 23,0000	1 5 3 2	90 313 352 306	22.9000 22.8000 22.7000 22.6000	23.2000 23.3000 23.4000 23.5000	111 201 495 699	1 2 5 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	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
APLISENS	17,5000	12:39	23	17.75	0.00 %	117	17.4000	17.5000	3905	1	11	[+]
APN	17.50 17.75	16.0000 19.5000	12:33 12:11 11:13 11:13	10 64 100 100	17,5000 17,5000 17,5000 17,6000	1 1 1 2	1 5 5 520	17.3500 17.3000 17.2500 17.2000	17.8000 17.9000 17.9500 18.0000	193 490 3 1286	2 1 1 5
BBIDEVNFI	5,3000	10:10	360	5.30	0.00 %	1865	5.2000	5.3000	1300	1	5	[+]
BBD	5.30 5.30	4.7800 5.8000	09:33 17:00 14:52 12:28	606 150 1 630	5,3000 5,3000 5,2000 5,2000	3 2 1 3	3000 5333 5000 856	5.1500 5.1000 5.0500 5.0000	5.3500 5.4000 5.4500 5.5000	312 3265 6865 3059	1 5 5 4
FEERUM	13,1000	10:50	290	13.10	0.00 %	140	12.8000	13.1000	954	0	4	[+]
FEE	13.10 13.10	11.8000 14.4000	09:02 17:00 10:41 10:08	2 2 100 110	13,1000 13,1000 12,9500 12,9500	1 1 1 2	9 600 1 221	12.7000 12.6500 12.6000 12.3000	13.2500 13.3000 13.3500 13.6000	630 490 760 771	1 1 2 2
ASSECOSEE	70,3000	15:49	32	72.30	0.00 %	29	70.3000	71.0000	1664	3	191	[+]
ASE	70.30 73.00	65.1000 79.5000	15:49 15:49 15:47 15:47	1 1 8 7	70,3000 70,3000 70,7000 70,7000	1 9 2 2	3 571 290 111	70.2000 70.0000 69.9000 69.8000	71.2000 71.4000 71.5000 72.0000	33 231 350 582	1 1 2 2
COMPERIA	6,9500	14:22	1	6.80	0.00 %	2456	6.7500	6.9500	696	0	1	[+]
CPL	6.75 6.95	6.1500 7.4500	11:55 11:55 10:30 10:25	63 10 1 5	6,7500 6,8000 6,9500 6,8000	1 1 2 1	1153 500 600 101	6.7000 6.6000 6.5000 6.4500	7.0000 7.3000 7.5000 7.7500	1600 999 189 84	2 1 1 1
TESGAS	2,1100	14:50	500	2.11	0.00 %	188	2.0900	2.1100	3143	4	8	[+]
TSG	2.11 2.11	1.9000 2.3200	13:05 13:05 11:46 09:44	1000 858 950 192	2,1100 2,1100 2,1100 2,1100	2 3 1 1	1700 1973 5278 400	2.0800 2.0700 2.0600 2.0500	2.1200 2.1300 2.1400 2.1500	3000 1254 1903 5550	1 2 2 2
XPLUS	2,4300	14:04	1	2.42	0.00 %	3378	2.3700	2.4100	80	1	2	[+]
XPL	2.37 2.43	2.1800 2.6600	13:46 13:46 13:46 13:46	387 10 102 6	2,3700 2,3700 2,3700 2,4000	3 2 1 2	4700 766 3230 178	2.3600 2.3500 2.3400 2.3300	2.4200 2.4300 2.4400 2.4500	80 2744 3095 520	1 2 1 2
TATRY MOUNTAIN	95,0000	12:34	1	0.00	0.00 %	12	90.0000	95.0000	95	0	0	[+]
TMR	0.00 0.00	85.5000 104.0000	12:28 15:37 09:00 16:46	1 1 10 1	91,0000 91,0000 96,0000 92,0000	1 2 1 1	6 9 40 7	87.0000 85.0000 84.5000 80.0000	95.5000 96.0000 97.0000 99.0000	4 13 8 19	1 1 1 1
ALIOR	114,4000	15:55	90	114.50	0.00 %	485	114.3500	114.4500	438	84	9 613	[+]
ALR	113.90 115.35	103.0500 125.9500	15:55 15:55 15:55 15:54	197 37 89 1	114,4000 114,4000 114,4000 114,5000	2 2 2 4	215 203 337 740	114.3000 114.2500 114.2000 114.1500	114.5000 114.5500 114.6000 114.6500	811 1 243 76	7 1 3 1
PHN	9,5800	15:30	52	9.58	0.00 %	196	9.5200	9.5800	1659	1	9	[+]
PHN	9.58 9.58	8.6400 10.5000	15:30 13:53 09:02 17:00	698 167 2 2	9,5800 9,5800 9,5800 9,5800	3 1 2 4	290 140 210 1547	9.5000 9.4600 9.4200 9.4000	9.6000 9.6400 9.6600 9.6800	10838 537 1036 3020	2 1 1 2
KCI	0,9080	13:47	10	0.91	0.00 %	4997	0.8960	0.9080	17186	10	9	[+]
KCI	0.90 0.91	0.8180 0.9980	13:46 13:46 13:45 12:42	3 4997 4526 10	0,8960 0,8960 0,8980 0,9080	3 1 1 1	13472 5000 5000 2978	0.8920 0.8840 0.8820 0.8760	0.9100 0.9140 0.9180 0.9200	18984 1650 12491 13000	1 1 3 3
KGL	10,6000	15:09	16	10.70	0.00 %	10	10.4000	10.6000	74	0	0	[+]
KGL	10.60 10.70	9.6500 11.7000	09:11 09:00 16:47 15:49	1 1 20 89	10,7000 10,7000 10,6000 10,6000	1 1 1 1	20 782 147 500	10.3000 10.2000 10.1000 10.0000	10.7000 11.0000 11.6000 12.0000	1350 485 38 225	3 3 1 2
ALTA	1,5500	15:32	30	1.55	0.00 %	2684	1.5500	1.5900	3332	6	9	[+]
AAT	1.55 1.59	1.3950 1.7050	13:46 13:21 13:12 13:12	1 19 212 1756	1,5900 1,5500 1,5900 1,5700	2 1 1 2	503 4947 80 4	1.5250 1.5200 1.5100 1.5050	1.6100 1.6150 1.6200 1.6300	1150 1479 4630 404	1 3 1 1
GAMFACTOR	6,8400	15:11	13	6.80	0.00 %	213	6.8000	6.8400	258	1	10	[+]
GIF	6.68 6.84	6.1200 7.4800	14:06 14:06 12:40 12:35	979 21 159 5	6,8400 6,8400 6,8000 6,8000	1 5 1 2	30 1361 66 224	6.7200 6.7000 6.6600 6.6400	6.8600 6.8800 6.9000 6.9200	457 45 50 340	2 1 2 2
WIKANA	7,3000	09:20	10	7.05	0.00 %	540	7.0500	7.3000	991	0	0	[+]
WIK	7.05 7.30	6.3500 7.7500	09:14 15:52 15:52 15:52	10 1193 1000 624	7,0500 7,3000 7,3000 7,3000	2 1 1 0	1224 1395 100 0	7.0000 6.7500 6.4000 0.0000	7.3500 7.4000 7.5500 7.6000	1050 166 196 1495	1 1 1 3
IDMSAPL	0,5000	11:58	9	0.50	0.00 %	15186	0.5000	0.5200	365	0	0	[+]
IDM	0.50 0.50	0.4500 0.5500	10:14 09:38 09:00 10:20	5 94 11 50	0,5000 0,5000 0,5000 0,5000	1 2 1 0	2082 2966 140 0	0.4980 0.4500 0.3500 0.0000	0.5450 0.5500 0.9800 1.0000	2500 14000 2500 2222	1 1 1 1
EUROHOLD	2,9200	15:00	30	2.92	0.00 %	80	2.9200	3.0000	2230	0	0	[+]
EHG	2.92 2.92	2.6400 3.2000	13:04 13:04 13:41 13:41	96 4 1350 3	2,9200 2,9200 2,9600 2,9600	2 1 2 1	7 2 152 400	2.9000 2.8000 2.7200 2.7000	3.1600 3.1800 3.2000 3.2200	13 583 2631 11	1 2 2 1
PROCHEM	24,0000	11:50	150	24.00	0.00 %	1185	23.5000	24.0000	611	1	33	[+]
PRM	24.00 24.00	21.6000 26.4000	11:50 09:00 09:00 14:36	1234 2 1 1	24,0000 24,0000 24,0000 24,0000	1 1 1 1	323 322 123 247	23.4000 23.3000 22.4000 22.3000	24.4000 24.9000 25.7000 25.8000	308 222 222 136	1 1 1 1
HUUUGE	24,1000	15:45	200	24.10	0.00 %	413	24.1000	24.1500	11	7	158	[+]
HUG	24.00 24.15	21.7000 26.5000	15:42 15:42 15:19 15:07	45 30 75 10	24,1500 24,1000 24,1000 24,0500	2 5 3 2	241 863 1031 79	24.0500 24.0000 23.9500 23.9000	24.2500 24.3000 24.3500 24.4000	115 1792 185 130	1 3 2 2
SYGNITY	86,8000	15:54	6	86.80	0.00 %	38	86.2000	86.8000	7	2	174	[+]
SGN	86.00 87.80	78.2000 95.4000	15:47 15:43 15:36 15:35	3 15 17 44	86,6000 86,4000 86,2000 86,2000	3 3 3 3	282 126 62 177	86.0000 85.8000 85.6000 85.2000	87.0000 87.6000 87.8000 88.0000	9 52 283 1517	1 3 4 3
BRAND24	59,6000	13:57	1	59.80	0.00 %	7	59.6000	59.8000	438	0	2	[+]
B24	59.60 59.80	54.0000 65.6000	09:28 09:00 14:31 10:15	1 25 2 15	59,8000 59,8000 59,6000 59,8000	1 1 2 1	20 3 201 200	59.2000 59.0000 58.6000 58.4000	60.0000 62.0000 62.2000 62.4000	194 194 5 15	3 1 1 1
SANOK	22,2000	15:51	24	22.10	0.00 %	230	22.0000	22.2000	243	3	59	[+]
SNK	22.00 22.20	19.9000 24.3000	15:51 15:42 14:31 13:39	976 9 44 15	22,2000 22,0000 22,0000 22,2000	9 6 6 5	628 1687 1101 1050	21.9000 21.8000 21.7000 21.6000	22.3000 22.4000 22.5000 22.6000	200 739 872 101	1 3 4 2
DECORA	80,0000	15:48	1	80.00	0.00 %	13	79.6000	80.0000	9	5	385	[+]
DCR	78.80 80.60	72.0000 88.0000	15:12 15:12 15:12 15:11	1 1 1 2	79,0000 79,0000 79,0000 79,0000	2 1 2 1	79 19 4 1	79.0000 78.8000 78.6000 78.4000	80.6000 80.8000 81.0000 81.8000	48 361 1943 137	3 4 15 3
TALEX	19,2000	09:23	500	19.80	0.00 %	16	19.2000	19.7000	400	1	10	[+]
TLX	19.20 19.80	17.9000 21.6000	09:03 09:03 15:24 11:11	1 1 20 25	19,8000 19,8000 19,2000 19,2000	1 2 1 1	553 152 81 1	18.8000 18.5000 18.3000 18.0000	19.8000 19.9000 20.0000 20.4000	648 1 446 25	2 1 2 1
KOMPAP	25,0000	14:44	196	25.00	0.00 %	320	24.2000	25.0000	851	1	13	[+]
KMP	25.00 25.00	22.6000 27.4000	14:44 14:26 13:11 13:11	305 50 108 221	25,0000 25,0000 25,0000 25,0000	3 1 1 2	440 56 50 355	24.0000 23.2000 22.8000 22.6000	25.4000 25.6000 26.0000 26.8000	450 300 397 250	2 1 2 1
VRGSA	4,9000	15:54	1760	4.90	0.00 %	2667	4.8700	4.9000	3240	36	173	[+]
VRG	4.82 4.91	4.4100 5.3800	15:54 15:50 15:46 15:44	240 10 2500 908	4,9000 4,9000 4,8900 4,8700	1 4 2 4	1135 5280 1000 3832	4.8600 4.8500 4.8400 4.8300	4.9100 4.9200 4.9400 4.9500	1291 3295 3588 910	1 2 2 2
HYDROTOR	16,8000	09:21	716	16.80	0.00 %	18	16.7000	16.8000	831	1	12	[+]
HDR	16.80 16.80	15.1500 18.4500	09:00 09:00 13:54 13:39	3 1 1 1	16,8000 16,8000 16,8000 16,5500	1 1 1 1	100 30 97 255	16.5000 16.4000 16.3000 16.1000	16.9000 16.9500 17.2500 17.6000	44 50 20 249	1 1 1 1
HELIO	37,6000	15:04	1	37.60	0.00 %	150	37.5000	37.6000	38	0	5	[+]
HEL	37.60 37.60	33.9000 41.3000	11:47 11:44 09:06 09:00	90 22 6 3	37,6000 37,6000 37,6000 37,6000	1 1 3 3	30 381 279 810	37.4000 37.3000 37.1000 37.0000	37.9000 38.0000 38.1000 38.4000	618 685 200 25	1 3 1 1
DRAGOENT	22,8000	14:27	1	22.10	0.00 %	5	22.2000	22.8000	304	1	16	[+]
DGE	21.90 22.80	19.9000 24.3000	14:27 14:27 13:45 13:45	17 3 33 1	22,7000 22,6000 22,1000 22,1000	1 1 2 2	147 2 70 1075	22.1000 21.8000 21.6000 21.5000	22.9000 23.0000 23.1000 23.3000	185 1925 3 12	3 1 1 2
MERCOR	21,0000	15:45	98	20.90	0.00 %	249	20.9000	21.0000	350	2	52	[+]
MCR	20.90 21.00	18.8500 22.9000	15:45 15:22 14:45 14:11	30 9 216 3	21,0000 20,9000 21,0000 21,0000	7 2 1 6	868 402 113 1374	20.8000 20.7000 20.6000 20.5000	21.1000 21.2000 21.3000 21.4000	480 275 471 334	3 4 4 3
ORCOGROUP	4,0600	15:00	296	0.00	0.00 %	2000	4.0800	4.3800	296	0	0	[+]
OPG	0.00 0.00	3.6600 4.4600	15:00 15:00 09:49 09:49	1888 316 110 1387	4,1600 4,1800 4,2000 4,1800	3 1 1 1	1474 828 4236 828	4.0600 4.0400 4.0000 3.9600	4.4000 4.4600 4.4800 4.6000	297 990 14250 36	1 2 1 1
ATAL	58,0000	15:38	1	59.00	0.00 %	40	57.9000	58.0000	350	2	138	[+]
1AT	57.80 59.00	53.1000 64.9000	15:38 15:34 15:34 15:29	3 6 94 5	58,0000 57,8000 57,9000 58,0000	2 2 7 5	284 53 701 49	57.8000 57.7000 57.6000 57.5000	58.1000 58.3000 58.5000 58.6000	28 15 25 50	1 3 1 1
MOJ	1,7000	15:52	90	1.70	0.00 %	4700	1.7000	1.8000	6955	4	8	[+]
MOJ	1.70 1.80	1.5300 1.8700	15:43 13:17 12:16 12:05	10 90 285 10	1,7000 1,8000 1,8000 1,8000	5 1 1 1	2554 1000 7000 1947	1.6000 1.5600 1.5500 1.5400	1.8700 1.8800 1.8900 1.9600	357 740 750 333	1 1 1 1
SILVANO	5,2400	17:00	31	0.00	0.00 %	804	5.0400	5.2800	472	0	0	[+]
SFG	0.00 0.00	4.7200 5.7600	17:00 14:55 14:55 17:00	19 1 3 3	5,2400 5,0400 5,0400 5,2400	1 1 1 1	211 266 227 370	5.0200 5.0000 4.9800 4.9400	5.3000 5.4400 5.6800 5.7400	4091 229 325 123	2 1 1 1
ERG	44,0000	16:07	35	0.00	0.00 %	400	42.0000	44.0000	301	0	0	[+]
ERG	0.00 0.00	39.6000 48.4000	15:50 15:50 13:37 10:27	7 10 190 190	44,0000 44,0000 44,0000 42,0000	1 1 0 0	100 100 0 0	41.0000 40.0000 0.0000 0.0000	45.0000 46.0000 47.0000 47.8000	200 210 40 400	1 1 1 1
CLOUD	74,2000	15:06	1	74.20	0.00 %	149	74.2000	76.8000	98	0	22	[+]
CLD	73.60 75.80	66.8000 81.6000	15:06 14:22 14:20 13:57	1 17 2 1	74,6000 75,8000 74,6000 75,8000	2 2 1 2	132 408 99 378	74.0000 73.6000 73.2000 73.0000	77.0000 77.4000 77.6000 77.8000	150 100 35 103	1 1 1 3
ERBUD	28,8000	15:53	7	29.20	0.00 %	500	28.8000	28.9500	100	7	215	[+]
ERB	28.75 29.40	26.3000 32.1000	15:53 15:53 15:42 15:38	29 1890 18 4	28,8000 28,8000 28,7500 28,7500	4 3 1 2	560 111 20 114	28.7500 28.7000 28.6500 28.6000	29.0000 29.2000 29.4500 29.5000	11 108 50 57	1 1 1 1
POINTGROUP	1,6200	09:00	1	1.62	0.00 %	2825	1.6200	1.6400	4574	0	0	[+]
PGM	1.62 1.62	1.4600 1.7800	09:00 09:39 09:00 09:00	1 3 7 7	1,6200 1,6200 1,6200 1,6200	1 2 1 1	5000 851 1000 4871	1.6000 1.5600 1.5500 1.5400	1.6600 1.7000 1.7200 1.7600	4796 4500 563 750	1 1 1 1
SFINKS	0,4050	13:13	92	0.39	0.00 %	326	0.3880	0.4000	10000	14	6	[+]
SFS	0.39 0.41	0.3510 0.4290	13:13 13:13 10:08 09:44	4000 108 1000 5	0,4000 0,3990 0,4000 0,4050	1 1 1 1	550 3800 7100 130	0.3860 0.3850 0.3840 0.3830	0.4040 0.4050 0.4060 0.4070	4200 12009 6395 6799	1 3 1 1
PLAYWAY	281,0000	15:54	9	279.00	0.00 %	41	280.5000	283.0000	34	3	876	[+]
PLW	279.00 284.00	251.5000 306.5000	15:54 15:54 15:54 15:40	10 21 1 10	281,0000 283,0000 283,0000 280,5000	5 2 5 3	238 4 240 161	280.0000 279.5000 279.0000 278.5000	284.0000 284.5000 285.0000 285.5000	51 106 653 199	6 6 16 4
ARCHICOM	48,0000	15:53	1	47.50	0.00 %	2	47.9000	48.0000	483	15	741	[+]
ARH	47.50 48.50	42.8000 52.2000	15:49 15:49 15:48 15:35	2 2 2 2	48,0000 48,0000 48,0000 48,0000	1 1 2 1	61 1 408 42	47.7000 47.6000 47.5000 47.4000	48.5000 48.6000 48.8000 49.0000	1996 1000 200 84	3 1 1 1
SYNEKTIK	297,4000	15:55	1	301.60	-0.07 %	62	297.2000	298.0000	126	34	10 311	[+]
SNT	297.20 309.80	271.6000 331.6000	15:55 15:55 15:55 15:55	1 1 1 1	297,4000 297,4000 297,4000 297,4000	29 5 3 6	723 64 117 302	297.0000 296.8000 296.6000 296.4000	298.2000 298.4000 298.6000 298.8000	42 35 136 34	2 1 2 1
ORANGEPL	11,0900	15:55	359	11.10	-0.09 %	1047	11.0750	11.1000	5367	843	9 362	[+]
OPL	11.04 11.23	9.9900 12.2100	15:55 15:55 15:55 15:55	276 475 403 559	11,0900 11,0900 11,0900 11,0900	7 5 4 4	3146 1757 728 5469	11.0700 11.0650 11.0600 11.0550	11.1050 11.1150 11.1200 11.1250	1449 991 6133 5625	1 2 6 3
ZEPAK	19,8400	15:49	117	19.90	-0.10 %	500	19.8000	19.9400	10	6	118	[+]
ZEP	19.72 20.00	17.9200 21.8500	15:49 15:49 15:49 15:49	2000 300 656 21	19,8000 19,8000 19,8000 19,7800	2 5 5 2	238 582 153 132	19.7400 19.7200 19.7000 19.6800	19.9600 19.9800 20.0000 20.0500	300 500 2806 331	2 1 7 3
KOGENERA	75,8000	15:54	30	76.00	-0.13 %	143	75.8000	76.2000	60	2	132	[+]
KGN	75.70 76.50	68.4000 83.6000	15:42 14:43 14:42 14:25	5 2 35 5	75,8000 75,8000 75,8000 75,8000	4 1 1 1	499 150 10 16	75.7000 75.5000 75.4000 74.6000	76.3000 76.5000 76.6000 76.7000	163 665 370 200	1 4 2 1
PGE	9,3120	15:55	45	9.33	-0.13 %	2481	9.3120	9.3160	2958	1 360	12 639	[+]
PGE	9.18 9.35	8.3980 10.2600	15:55 15:55 15:55 15:54	544 104 2 2	9,3140 9,3140 9,3140 9,3100	4 5 2 3	2184 3054 2777 4502	9.3100 9.3080 9.3060 9.3040	9.3180 9.3200 9.3220 9.3240	1300 1650 2156 856	1 2 2 1
PCCROKITA	72,3000	15:30	3	72.40	-0.14 %	16	72.1000	72.2000	30	1	59	[+]
PCR	71.40 72.40	65.2000 79.6000	15:30 15:16 15:16 15:10	4 1 10 19	72,3000 72,3000 72,3000 72,1000	1 1 3 2	435 1 25 70	72.0000 71.6000 71.4000 71.3000	72.3000 72.4000 72.5000 72.6000	37 94 85 50	1 2 3 2
AMREST	13,6200	15:45	143	13.82	-0.15 %	334	13.6000	13.6400	938	101	1 391	[+]
EAT	13.62 13.92	12.4400 15.2000	15:44 15:44 15:44 15:44	102 180 439 7	13,6200 13,6200 13,6200 13,6200	2 3 2 4	222 440 1579 2264	13.5800 13.5600 13.5400 13.5200	13.6600 13.6800 13.7000 13.7200	810 669 1579 1000	5 1 2 1
NANOGROUP	2,5550	15:46	843	2.56	-0.20 %	857	2.5550	2.5750	1278	35	90	[+]
NNG	2.55 2.59	2.3050 2.8150	15:46 15:34 15:28 15:03	618 42 22 80	2,5550 2,5750 2,5750 2,5750	4 1 5 1	2978 1250 2801 2000	2.5500 2.5450 2.5400 2.5350	2.5800 2.5850 2.5900 2.5950	2800 940 2774 1379	2 1 2 1
DEKPOL	92,4000	15:54	1	92.60	-0.22 %	86	92.4000	92.8000	35	1	96	[+]
DEK	90.20 94.00	83.4000 101.5000	15:01 14:59 14:58 14:58	1 2 1 8	93,0000 91,8000 93,0000 93,0000	1 1 1 1	25 25 53 48	92.2000 92.0000 91.8000 91.6000	93.0000 94.0000 94.2000 94.6000	365 276 50 20	5 4 1 1
DBENERGY	8,8600	15:50	30	8.86	-0.23 %	30	8.7400	8.8600	70	0	3	[+]
DBE	8.72 8.86	7.9800 9.7400	13:21 12:45 12:08 09:48	9 9 15 150	8,7200 8,8600 8,7200 8,8600	1 1 1 1	150 200 5 10	8.7200 8.7000 8.6000 8.4000	8.8800 9.0000 9.0400 9.1000	98 202 60 50	1 3 1 1
ARCTIC	8,5500	15:47	63	8.56	-0.23 %	20	8.5400	8.5700	292	18	158	[+]
ATC	8.49 8.62	7.7100 9.4100	15:39 15:39 15:11 15:11	1 7 29 51	8,5500 8,5500 8,5800 8,5600	2 8 2 1	1085 9831 993 1000	8.5100 8.5000 8.4900 8.4800	8.5800 8.6000 8.6100 8.6200	1675 2623 120 1246	2 3 1 4
CLNPHARMA	21,1000	15:27	4	21.20	-0.24 %	10	20.9500	21.1000	406	11	236	[+]
CLN	20.90 21.35	19.0800 23.3000	15:15 15:15 15:06 14:57	19 95 2 5	20,9000 20,9000 21,0000 21,1500	1 1 6 3	71 110 571 1403	20.9000 20.8500 20.8000 20.7500	21.1500 21.2000 21.2500 21.3000	402 792 1053 1220	2 2 2 3
CYBERFLKS	207,5000	15:52	5	211.50	-0.24 %	5	207.0000	207.5000	204	6	1 145	[+]
CBF	206.50 212.00	190.4000 232.5000	15:52 15:51 15:49 15:47	1 8 5 10	207,5000 207,0000 207,5000 207,5000	12 32 12 51	288 1589 181 457	206.5000 206.0000 205.5000 205.0000	208.0000 208.5000 209.0000 209.5000	282 353 8 105	9 3 3 5
TRANSPOL	3,7700	12:50	6	3.80	-0.26 %	79	3.7600	3.7800	3146	0	0	[+]
TRN	3.77 3.80	3.4200 4.1800	10:46 09:00 09:00 13:10	1 5 2 1000	3,7800 3,8000 3,8000 3,7800	1 1 6 3	765 10 8827 2010	3.7500 3.6700 3.6600 3.6400	3.8000 3.8400 3.8500 3.8700	23073 10 5 795	2 1 1 2
IBSM	76,2000	09:49	1	76.40	-0.26 %	17	73.2000	75.0000	9	0	2	[+]
IBS	75.00 76.40	68.8000 84.0000	09:46 09:00 14:19 13:43	20 1 1 4	75,0000 76,4000 76,4000 73,0000	2 2 1 1	136 99 10 15	73.0000 71.4000 67.4000 62.2000	76.4000 76.6000 77.6000 79.8000	13 131 10 26	1 2 1 1
VIVID	0,7480	15:54	100	0.75	-0.27 %	12733	0.7480	0.7540	10	23	17	[+]
VVD	0.75 0.77	0.6760 0.8240	15:46 15:29 15:29 15:01	11 120 180 2964	0,7480 0,7480 0,7520 0,7500	2 1 1 2	64 1094 30 1000	0.7420 0.7400 0.7320 0.7300	0.7560 0.7580 0.7600 0.7620	10 3261 10355 2402	1 3 3 1
VOXEL	140,8000	15:55	15	141.20	-0.28 %	23	140.2000	140.8000	111	2	279	[+]
VOX	139.80 141.40	127.2000 155.2000	15:48 15:48 15:48 15:48	4 56 4 4	140,2000 140,0000 140,0000 140,0000	1 3 4 1	3 191 414 50	139.8000 139.6000 139.4000 139.2000	141.0000 141.2000 141.4000 141.6000	110 114 165 60	2 4 4 3
EDINVEST	6,8800	14:54	150	6.90	-0.29 %	5	6.8600	6.8800	488	1	5	[+]
EDI	6.88 6.90	6.2200 7.5800	13:32 11:53 11:19 11:18	50 2 2 10	6,8800 6,8800 6,8800 6,8800	2 1 3 4	12 400 108 105	6.8000 6.7600 6.7400 6.7200	6.9000 6.9200 6.9600 6.9800	265 218 220 2801	1 1 1 3
ALTUSTFI	3,1700	15:45	3	3.13	-0.31 %	1003	3.0300	3.1700	1453	13	40	[+]
ALI	2.98 3.19	2.8200 3.4400	15:43 14:54 14:43 14:41	3 1 230 211	3,1700 3,1700 3,0000 2,9800	1 1 3 6	2000 15 2494 16952	3.0200 3.0100 3.0000 2.9800	3.1800 3.1900 3.2000 3.2300	1500 4237 3000 1000	2 4 2 1
SONEL	16,0500	15:08	39	16.05	-0.31 %	32	15.9500	16.1000	3	0	3	[+]
SON	16.00 16.10	14.4500 17.6500	15:03 14:20 14:11 12:58	13 6 20 1	16,0000 16,0000 16,0000 16,0500	2 2 1 1	86 52 485 20	15.9000 15.7000 15.6500 15.6000	16.2000 16.3000 16.4000 16.5000	10 10 477 1010	1 1 3 2
FABRITY	27,8000	13:05	2	27.80	-0.36 %	6	27.7000	27.8000	176	2	56	[+]
FAB	27.20 27.90	25.1000 30.5000	12:41 12:32 12:25 12:25	1 1 12 20	27,8000 27,9000 27,9000 27,8000	1 2 1 2	186 911 100 779	27.2000 27.1000 27.0000 26.9000	27.9000 28.0000 28.2000 28.8000	1345 993 490 60	4 6 4 1
BIOMAXIMA	12,8000	15:33	367	12.95	-0.39 %	272	12.8000	12.9000	50	4	56	[+]
BMX	12.80 12.95	11.7000 14.2000	15:22 14:19 14:12 14:12	100 30 317 253	12,9000 12,9500 12,8000 12,8000	6 2 2 2	1368 3000 250 800	12.7500 12.7000 12.6500 12.6000	12.9500 13.0000 13.0500 13.1000	1129 7431 354 1297	4 10 3 9
ZUE	12,5500	15:35	2	12.65	-0.40 %	16	12.5000	12.5500	1189	4	46	[+]
ZUE	12.50 12.70	11.4000 13.9000	15:33 15:32 15:32 15:22	56 25 16 40	12,5500 12,5000 12,5000 12,5000	2 2 1 4	463 1200 112 1693	12.4500 12.4000 12.3500 12.3000	12.6500 12.7000 12.7500 12.8000	843 2035 1160 635	3 4 5 4
PKPCARGO	13,8400	15:54	14	14.04	-0.43 %	1110	13.8400	13.8700	260	35	486	[+]
PKP	13.80 14.04	12.6400 15.4400	15:54 15:53 15:42 15:42	16 2 29 20	13,8700 13,8400 13,8700 13,8700	3 4 1 4	251 1229 792 852	13.8300 13.8200 13.8100 13.8000	13.8800 13.8900 13.9000 13.9200	495 151 3801 1900	2 4 4 3
CDPROJEKT	268,8000	15:55	10	270.00	-0.44 %	193	268.6000	268.8000	176	94	25 219	[+]
CDR	267.20 270.00	243.0000 297.0000	15:55 15:55 15:55 15:55	1 5 9 59	268,8000 268,7000 268,7000 268,9000	1 3 2 3	2 127 153 206	268.4000 268.3000 268.2000 268.1000	268.9000 269.0000 269.1000 269.2000	163 18 86 33	5 1 2 1
INTROL	8,1200	15:36	3	8.16	-0.49 %	100	8.0600	8.1200	315	1	9	[+]
INL	8.02 8.20	7.3600 8.9600	13:45 13:01 11:54 11:52	30 55 1 127	8,0400 8,1600 8,1800 8,0200	2 1 3 2	90 59 41 105	8.0400 8.0200 8.0000 7.9800	8.2000 8.2200 8.2400 8.2600	530 196 188 296	1 1 1 1
SYNTHAVERSE	3,9800	15:41	829	4.02	-0.50 %	503	3.9800	3.9900	8604	31	125	[+]
SVE	3.98 4.03	3.6200 4.4200	15:41 15:41 15:38 15:38	3 1168 3 1000	3,9800 3,9800 3,9850 3,9850	1 3 1 4	3 2123 3 1021	3.9750 3.9700 3.9650 3.9600	4.0000 4.0150 4.0200 4.0300	13655 200 2575 720	2 1 3 1
CREOTECH	590,0000	15:55	7	594.00	-0.51 %	13	588.0000	590.0000	66	9	5 384	[+]
CRI	580.00 603.00	535.0000 653.0000	15:55 15:55 15:54 15:54	1 1 1 9	590,0000 590,0000 589,0000 589,0000	1 5 4 3	10 125 41 233	587.0000 586.0000 585.0000 584.0000	592.0000 593.0000 594.0000 595.0000	86 30 52 196	1 1 2 2
DOMDEV	264,5000	15:50	3	269.00	-0.56 %	64	264.0000	264.5000	32	12	3 095	[+]
DOM	263.50 269.00	242.5000 295.5000	15:42 15:41 15:33 15:28	3 15 8 1	264,5000 264,5000 264,5000 264,5000	3 7 2 8	25 96 80 116	263.5000 263.0000 262.5000 262.0000	265.0000 265.5000 266.0000 266.5000	104 25 161 121	3 5 2 2
AGORA	9,7000	15:36	2	9.80	-0.61 %	2735	9.6200	9.6800	800	24	234	[+]
AGO	9.58 9.86	8.8200 10.7500	15:35 15:35 15:34 15:34	1 114 300 472	9,7000 9,7000 9,6800 9,6800	2 3 4 2	400 425 285 1400	9.6000 9.5800 9.5600 9.5400	9.7000 9.7200 9.7400 9.7800	2494 200 1171 200	4 1 3 1
MLSYSTEM	15,9800	15:53	222	15.92	-0.62 %	5	15.9600	16.1800	53	17	274	[+]
MLS	15.92 16.54	14.3400 17.5000	15:52 15:52 15:52 15:52	50 3 20 3	16,0000 16,0200 16,0200 16,1000	2 2 3 4	56 400 26 459	15.9200 15.9000 15.8800 15.8400	16.2000 16.2800 16.3400 16.3800	400 109 157 3	1 2 1 1
MAKARONPL	23,7500	15:34	127	24.00	-0.63 %	583	23.7500	23.8500	40	2	46	[+]
MAK	23.60 24.00	21.6000 26.4000	15:34 15:33 15:12 14:54	26 56 12 18	23,8000 23,8000 23,9000 23,9000	1 1 5 2	10 15 167 113	23.7000 23.6500 23.6000 23.5500	23.9000 23.9500 24.0000 24.0500	70 187 993 20	2 3 2 1
IMCOMPANY	29,4000	15:43	30	29.70	-0.68 %	230	29.3000	30.1000	15	2	57	[+]
IMC	29.00 31.00	26.8000 32.6000	14:54 14:29 14:29 14:29	1 135 7 1	30,1000 29,0000 29,3000 29,5000	1 1 1 1	1000 1 165 260	29.2000 29.1000 29.0000 28.9000	30.3000 30.4000 30.5000 30.6000	248 1797 128 29	1 1 3 1
ULTGAMES	14,7000	15:23	136	14.70	-0.68 %	478	14.4000	14.7000	89	1	21	[+]
ULG	14.30 14.70	13.2500 16.1500	15:21 14:00 12:21 12:21	10 10 179 27	14,7000 14,7000 14,3000 14,3000	1 2 2 1	500 293 194 700	14.3500 14.3000 14.2500 14.2000	14.8000 14.8500 14.9500 15.0000	208 200 200 718	2 1 1 4
SCPFL	144,6000	15:47	10	145.60	-0.69 %	139	144.4000	145.0000	94	1	199	[+]
SCP	144.40 147.00	131.2000 160.0000	15:47 15:47 15:25 15:25	42 6 1 1	144,6000 145,0000 145,8000 145,8000	1 1 1 1	12 100 40 10	144.0000 143.6000 143.2000 143.0000	145.8000 146.0000 146.8000 147.0000	29 23 1 234	2 1 1 3
PASSUS	143,5000	15:30	1	144.50	-0.69 %	8	142.5000	143.5000	262	2	305	[+]
PAS	141.50 146.00	130.5000 158.5000	15:27 15:04 15:01 14:52	20 1 1 2	143,5000 143,5000 143,5000 142,0000	6 7 6 3	184 74 48 27	142.0000 141.5000 141.0000 140.5000	144.0000 144.5000 145.0000 146.0000	460 100 160 781	6 1 2 8
MOLECURE	7,1200	15:25	15	7.28	-0.70 %	110	7.0700	7.1000	1593	24	173	[+]
MOC	7.01 7.28	6.5600 8.0000	15:19 15:19 14:52 14:31	1390 10 432 282	7,0700 7,0700 7,0700 7,0800	2 2 1 2	30 27 25 75	7.0600 7.0500 7.0400 7.0300	7.1100 7.1200 7.1300 7.1400	400 213 671 5	1 1 1 1
NTCAPITAL	0,5560	12:51	352	0.56	-0.71 %	1948	0.5560	0.5600	1250	12	7	[+]
NTC	0.56 0.56	0.5040 0.6160	12:51 10:54 10:41 09:46	448 2697 52 1400	0,5580 0,5600 0,5580 0,5600	1 1 1 1	500 500 3172 5535	0.5480 0.5460 0.5440 0.5420	0.5780 0.5800 0.5920 0.5980	2000 13020 1141 4700	1 1 1 2
COMP	55,6000	15:55	48	56.00	-0.71 %	33	55.4000	55.6000	128	2	99	[+]
CMP	55.20 56.00	50.4000 61.6000	15:55 15:55 15:55 15:47	51 95 6 18	55,6000 55,6000 55,6000 55,6000	6 11 5 5	149 298 150 393	55.2000 55.0000 54.8000 54.6000	55.8000 56.0000 56.2000 56.4000	235 466 140 63	4 3 2 2
HARPER	5,6000	14:30	126	5.64	-0.71 %	5	5.5400	5.6000	39	1	6	[+]
HRP	5.60 5.64	5.0800 6.2000	12:33 12:33 11:24 10:52	30 36 350 400	5,6400 5,6400 5,6000 5,6000	2 1 1 2	650 1000 31 1839	5.5000 5.4800 5.4600 5.4400	5.6200 5.6800 5.7000 5.7200	200 960 2216 756	1 2 2 2
TERMOREX	0,6950	09:00	739	0.70	-0.71 %	761	0.6950	0.7050	1239	1	1	[+]
TRR	0.70 0.70	0.6300 0.7600	09:00 09:00 14:52 14:42	500 190 30 30	0,6950 0,6950 0,7000 0,7100	1 1 1 2	500 500 11120 2425	0.6900 0.6850 0.6800 0.6750	0.7100 0.7150 0.7200 0.7300	4510 4701 239150 12860	4 3 2 3
DIGITANET	154,6000	15:53	1	155.80	-0.77 %	5	153.8000	154.6000	32	3	539	[+]
DIG	153.20 155.80	140.4000 171.2000	15:51 15:51 15:51 15:51	1 31 1 1	153,8000 153,8000 154,6000 154,6000	3 3 5 6	14 42 112 41	153.6000 153.4000 153.2000 153.0000	154.8000 155.0000 155.2000 155.4000	2 115 67 7	1 3 2 2
XTB	77,7800	15:55	15	78.40	-0.79 %	288	77.7800	77.8600	497	145	11 253	[+]
XTB	77.20 78.40	70.5600 86.2400	15:55 15:54 15:54 15:54	4 100 26 33	77,8600 77,8000 77,8000 77,8000	2 2 7 2	220 118 439 85	77.7600 77.7400 77.7200 77.7000	77.8800 77.9000 77.9200 77.9400	432 538 285 598	4 5 5 3
BOS	10,0600	15:54	52	10.18	-0.79 %	858	10.0600	10.0800	612	19	188	[+]
BOS	9.98 10.18	9.1700 11.1800	15:25 15:06 15:05 15:05	66 200 11 10	10,0600 10,0800 10,0600 10,0600	1 4 3 3	1 1102 305 134	10.0400 10.0000 9.9800 9.9700	10.1000 10.1200 10.1400 10.1600	2212 202 993 566	7 1 3 3
WARIMPEX	2,4500	15:54	4	2.50	-0.81 %	1652	2.4500	2.4700	2000	8	20	[+]
WXF	2.45 2.50	2.2500 2.7500	14:59 14:56 14:27 14:27	120 10 80 544	2,4500 2,4500 2,4500 2,4500	3 2 3 4	4520 3557 2012 5567	2.4400 2.4300 2.4200 2.4100	2.4800 2.4900 2.5000 2.5100	1617 590 3591 10	1 1 5 1
DADELO	73,8000	15:54	1	75.20	-0.81 %	21	73.4000	73.8000	76	3	198	[+]
DAD	73.40 75.40	67.8000 82.6000	15:51 15:49 15:47 15:47	41 1 38 3	73,4000 73,8000 73,4000 73,6000	1 6 1 1	40 849 210 2	73.2000 73.0000 72.8000 72.6000	74.0000 74.2000 74.4000 74.6000	10 99 124 289	1 1 1 2
DEBICA	85,2000	15:41	1	85.90	-0.81 %	179	85.2000	85.5000	50	1	56	[+]
DBC	85.20 85.90	77.4000 94.4000	15:34 15:34 15:34 15:34	8 1 30 14	85,2000 85,3000 85,3000 85,3000	3 8 2 1	73 431 105 145	85.1000 85.0000 84.8000 84.6000	85.6000 85.8000 85.9000 86.3000	41 32 76 96	1 2 3 1
INTERCARS	595,0000	15:51	12	599.00	-0.83 %	38	590.0000	595.0000	14	1	818	[+]
CAR	587.00 600.00	540.0000 658.0000	15:51 15:47 15:47 15:34	10 1 31 7	590,0000 592,0000 592,0000 590,0000	2 5 4 5	8 53 104 93	589.0000 588.0000 587.0000 586.0000	598.0000 599.0000 600.0000 601.0000	149 75 186 14	5 2 8 1
MLPGROUP	93,0000	15:36	1	94.00	-0.85 %	10	91.0000	93.0000	36	0	23	[+]
MLG	90.60 94.00	84.6000 103.0000	11:50 11:50 11:21 11:11	15 17 5 3	93,0000 93,0000 92,8000 91,0000	2 1 2 4	75 52 37 135	90.8000 90.6000 90.2000 90.0000	93.2000 93.4000 93.6000 93.8000	220 190 1 84	3 1 1 2
MANGATA	67,6000	15:43	100	68.20	-0.88 %	217	67.4000	68.2000	70	1	45	[+]
MGT	67.40 68.60	61.4000 75.0000	15:40 15:40 15:35 14:02	10 16 4 5	68,2000 67,8000 67,8000 67,4000	2 2 1 2	95 190 23 127	67.2000 67.0000 66.4000 66.2000	68.4000 68.6000 68.8000 69.0000	111 55 44 129	1 2 2 2
MILLENNIUM	16,7000	15:55	350	16.99	-0.89 %	2159	16.5700	16.7100	413	716	12 033	[+]
MIL	16.56 17.10	15.3000 18.6800	15:55 15:54 15:54 15:52	402 232 1037 159	16,7000 16,7000 16,5600 16,5600	3 2 4 1	1295 1666 10084 675	16.5600 16.5500 16.5400 16.5300	16.7200 16.7300 16.7400 16.7500	2295 1238 3085 710	4 1 2 3
ADIUVO	0,6440	15:55	1000	0.70	-0.92 %	2200	0.6320	0.6500	1099	979	709	[+]
ADV	0.63 0.80	0.6200 0.7560	15:55 15:50 15:50 15:50	491 2590 1500 411	0,6440 0,6340 0,6360 0,6520	1 1 2 1	2298 2044 4500 2000	0.6300 0.6280 0.6200 0.6020	0.6520 0.6600 0.6800 0.6860	1500 14 3000 5137	1 1 1 3
ARLEN	33,5000	15:55	18	34.58	-0.95 %	142	33.5000	33.5950	137	6	207	[+]
ARL	33.32 34.60	31.1250 38.0350	15:55 15:48 15:48 15:44	40 300 200 27	33,5000 33,5000 33,5000 33,6000	1 1 2 1	13 15 412 10	33.4100 33.4050 33.4000 33.3800	33.6000 33.7400 33.8000 33.9100	504 99 15 172	2 1 1 1
ZAMET	0,8220	15:51	100	0.83	-0.96 %	1531	0.8220	0.8240	800	23	19	[+]
ZMT	0.81 0.83	0.7480 0.9120	15:48 15:48 15:48 15:37	400 122 347 2153	0,8220 0,8220 0,8200 0,8200	1 1 2 2	64 124 224 1248	0.8180 0.8120 0.8080 0.8060	0.8260 0.8300 0.8340 0.8360	2114 12996 14792 14184	2 5 2 4
INSTALKRK	39,3000	15:29	100	39.70	-1.01 %	26	39.3000	39.4000	41	1	38	[+]
INK	38.70 39.70	35.8000 43.6000	14:16 14:15 14:15 14:03	51 51 3 2	39,4000 39,3000 39,3000 39,3000	2 3 2 1	66 200 82 100	39.1000 39.0000 38.9000 38.8000	39.5000 39.7000 39.8000 39.9000	50 72 2401 198	1 2 2 1
SEKO	9,7600	15:50	21	9.90	-1.01 %	23	9.7200	9.7600	1033	5	47	[+]
SEK	9.62 9.90	8.9200 10.8500	15:47 14:58 14:46 13:13	35 10 1 12	9,7600 9,7600 9,7600 9,7800	1 1 1 2	2 100 325 570	9.7000 9.6800 9.6600 9.6400	9.7800 9.8400 9.8600 9.8800	1188 509 1609 354	3 1 1 3
GETIN	0,5880	15:48	500	0.59	-1.01 %	500	0.5870	0.5910	74545	203	120	[+]
GTN	0.58 0.60	0.5350 0.6530	15:43 15:28 15:15 15:02	1100 84 1000 3315	0,5910 0,5910 0,5910 0,5910	1 2 1 3	500 7537 528 5750	0.5860 0.5850 0.5840 0.5830	0.5930 0.5950 0.5980 0.5990	200 8300 8104 7664	1 1 3 4
GTC	2,9200	15:55	1868	2.95	-1.02 %	43	2.9100	2.9200	632	46	136	[+]
GTC	2.92 2.95	2.6600 3.2400	15:55 15:55 15:55 15:55	2080 1918 2177 16000	2,9200 2,9200 2,9200 2,9200	5 1 1 2	4847 1000 5000 168	2.9000 2.8800 2.8600 2.8500	2.9400 2.9500 2.9900 3.0000	2207 2961 4 5000	2 1 1 1
TORPOL	58,0000	15:55	4	59.30	-1.02 %	62	57.7000	58.0000	137	7	388	[+]
TOR	57.60 59.40	53.4000 65.2000	15:46 15:46 15:46 15:34	11 2 20 1	57,6000 57,7000 57,9000 57,6000	4 1 2 2	166 40 267 40	57.6000 57.5000 57.4000 57.2000	58.2000 58.4000 58.6000 58.8000	4 200 200 216	1 1 1 2
RANKPROGR	4,3550	15:00	1	4.32	-1.02 %	2721	4.3550	4.4450	997	3	13	[+]
RNK	4.31 4.45	3.8900 4.7500	14:31 13:30 12:49 12:40	5 1 498 352	4,4450 4,3550 4,4450 4,4450	1 2 2 5	10000 1750 1364 5182	4.3500 4.3100 4.3050 4.3000	4.4500 4.4950 4.5000 4.5050	1325 349 200 794	2 1 1 1
CAPTORTX	78,0000	15:51	28	78.00	-1.02 %	55	77.8000	78.2000	246	2	175	[+]
CTX	77.60 78.80	70.2000 85.8000	15:51 15:50 15:50 15:45	22 48 22 80	78,0000 78,0000 78,0000 77,8000	1 1 2 2	1 86 59 126	77.4000 77.2000 77.0000 76.8000	78.4000 78.8000 79.0000 79.2000	20 100 1 110	1 1 1 1
ENEA	20,7200	15:47	5	21.00	-1.05 %	373	20.7200	20.8200	1217	69	1 437	[+]
ENA	20.70 21.04	18.9000 23.1000	15:46 15:46 15:46 15:46	65 156 24 100	20,7200 20,7200 20,7200 20,7200	1 3 3 4	1220 1741 916 7503	20.7000 20.6600 20.6400 20.6200	20.8400 20.8600 20.8800 20.9000	3098 1164 380 2380	3 2 1 2
TAURONPE	9,8580	15:55	198	9.96	-1.06 %	2614	9.8580	9.8680	636	498	4 902	[+]
TPE	9.72 9.96	8.9660 10.9550	15:55 15:55 15:55 15:55	541 976 454 106	9,8580 9,8580 9,8580 9,8580	3 2 2 5	2274 407 1212 2542	9.8560 9.8540 9.8520 9.8500	9.8700 9.8720 9.8740 9.8760	2319 390 1230 3174	5 1 3 3
GRENEVIA	3,2750	15:05	65	3.27	-1.06 %	1269	3.2650	3.2750	786	23	75	[+]
GEA	3.25 3.30	2.9450 3.5950	15:05 14:36 14:34 14:34	545 1500 23 491	3,2750 3,2750 3,2850 3,2850	3 1 4 2	1348 400 915 745	3.2600 3.2550 3.2500 3.2450	3.2800 3.2850 3.2900 3.3000	5165 1279 3220 1926	2 3 2 3
MOSTALPLC	14,0000	15:17	118	14.50	-1.06 %	282	14.0000	14.2000	30	1	15	[+]
MSP	14.00 14.50	13.0500 15.9500	15:17 14:45 14:45 14:24	32 116 222 274	14,0000 14,0500 14,1000 14,2500	1 3 2 2	111 635 140 409	13.8000 13.7000 13.6500 13.6000	14.2500 14.3000 14.3500 14.5000	222 223 544 154	1 1 1 1
ENTER	65,4000	15:55	3	66.80	-1.06 %	15	65.2000	65.4000	71	19	1 223	[+]
ENT	63.90 67.00	60.2000 73.4000	15:47 15:47 15:47 15:45	1 34 12 1	64,5000 64,5000 64,6000 64,6000	3 1 1 2	43 1 1 40	65.0000 64.7000 64.6000 64.5000	65.5000 65.6000 65.7000 66.0000	541 150 7 154	2 1 1 2
LUBAWA	8,3400	15:55	600	8.44	-1.07 %	775	8.3200	8.3400	604	179	1 493	[+]
LBW	8.30 8.48	7.6000 9.2800	15:55 15:55 15:53 15:53	275 277 12 12	8,3200 8,3200 8,3200 8,3400	3 1 1 10	618 177 152 5562	8.3150 8.3100 8.3050 8.3000	8.3450 8.3500 8.3550 8.3600	179 626 2200 849	1 2 1 2
PHOTON	1,8300	15:49	1092	1.85	-1.08 %	138	1.8300	1.8500	605	19	35	[+]
PEN	1.82 1.85	1.6650 2.0300	15:36 15:17 13:58 13:42	35 50 30 7	1,8500 1,8300 1,8500 1,8500	1 2 2 1	100 523 5920 1104	1.8250 1.8200 1.8100 1.8050	1.8600 1.8650 1.8700 1.8750	250 58 2015 2000	1 1 3 1
SPYROSOFT	530,0000	15:46	1	538.00	-1.12 %	26	530.0000	536.0000	1	0	95	[+]
SPR	528.00 544.00	485.0000 590.0000	15:31 15:31 14:58 13:33	7 3 1 3	530,0000 530,0000 536,0000 530,0000	1 1 2 5	1 1 3 21	528.0000 526.0000 522.0000 520.0000	538.0000 540.0000 542.0000 544.0000	9 25 33 31	1 2 2 3
ARTIFEX	15,6000	15:22	35	15.94	-1.14 %	160	15.6000	15.8000	153	4	65	[+]
ART	15.50 15.94	14.3600 17.5200	15:11 14:54 14:42 14:16	5 15 20 1400	15,6000 15,8000 15,8000 15,8000	1 1 1 1	122 300 996 40	15.5600 15.5200 15.5000 15.4400	15.9000 15.9200 15.9400 15.9600	300 1000 157 100	1 2 2 1
STALPROD	260,0000	15:44	2	263.00	-1.14 %	163	260.0000	261.0000	37	0	47	[+]
STP	260.00 263.00	237.0000 289.0000	15:37 15:37 15:37 15:14	27 8 5 1	260,0000 260,0000 260,0000 261,0000	3 8 4 3	36 138 34 40	259.0000 258.0000 257.0000 256.0000	262.0000 263.0000 264.0000 265.0000	10 109 53 58	2 4 2 5
QUERCUS	12,6500	15:54	41	12.90	-1.17 %	514	12.6500	12.9000	6210	10	122	[+]
QRS	12.65 12.90	11.6500 14.1500	15:54 15:54 15:54 15:54	3 100 1 1	12,6500 12,6500 12,6500 12,7000	2 2 1 5	785 208 3990 902	12.6000 12.5500 12.5000 12.4500	12.9500 13.0000 13.0500 13.1000	772 650 339 87	3 2 2 1
GRUPAAZOTY	17,6900	15:55	207	17.96	-1.17 %	1270	17.6600	17.6900	234	112	1 988	[+]
ATT	17.62 17.97	16.1700 19.7500	15:55 15:55 15:55 15:55	325 1 2544 100	17,6900 17,6800 17,6800 17,6800	4 5 7 15	708 663 2903 2431	17.6500 17.6400 17.6300 17.6200	17.7000 17.7100 17.7200 17.7300	298 170 1094 444	1 1 4 1
VIGOSYS	500,0000	15:50	10	510.00	-1.19 %	15	500.0000	502.0000	1	0	57	[+]
VGO	493.00 510.00	459.0000 560.0000	14:51 14:22 14:22 14:10	1 1 8 2	495,0000 502,0000 500,0000 500,0000	2 3 3 2	9 7 10 63	495.0000 494.0000 492.0000 490.0000	504.0000 506.0000 508.0000 510.0000	51 10 983 35	2 1 2 4
MOBRUK	368,5000	15:54	1	372.50	-1.21 %	30	368.5000	370.0000	8	2	877	[+]
MBR	368.00 373.00	335.5000 409.5000	15:54 15:54 15:52 15:52	3 1 1 1	369,0000 369,0000 369,0000 369,0000	7 2 3 1	224 277 28 1	368.0000 367.5000 367.0000 366.0000	370.5000 371.0000 372.0000 372.5000	41 89 50 1	6 4 2 1
NOVITA	97,6000	12:29	6	98.80	-1.21 %	126	97.8000	98.8000	5	0	7	[+]
NVT	97.60 98.80	89.0000 108.5000	12:29 12:28 12:25 10:37	2 1 1 1	97,6000 97,8000 98,0000 98,4000	2 1 1 2	19 14 5 5	97.6000 97.4000 97.0000 96.4000	99.0000 99.2000 99.4000 99.6000	167 93 2 3	3 1 1 1
KINOPOL	24,4000	15:17	1	24.50	-1.21 %	621	24.1000	24.4000	206	3	63	[+]
KPL	24.10 24.90	22.1000 26.9000	14:45 14:44 14:41 14:41	3 10 1 65	24,5000 24,1000 24,5000 24,5000	3 1 1 2	703 400 340 450	24.0000 23.8000 23.7000 23.6000	24.5000 24.7000 24.8000 24.9000	308 1439 1336 1156	2 3 4 7
MEDICALG	32,3500	15:55	35	33.00	-1.22 %	338	32.3500	32.4500	105	58	1 878	[+]
MDG	32.30 33.00	29.7000 36.3000	15:55 15:55 15:54 15:53	13 2 4 130	32,3500 32,4500 32,4500 32,4500	7 8 12 6	634 1456 2229 2292	32.3000 32.2500 32.2000 32.1500	32.5000 32.5500 32.6000 32.6500	148 81 1 560	2 2 1 2
CCC	131,8500	15:55	1	133.50	-1.24 %	202	131.8000	131.8500	208	216	28 404	[+]
CCC	130.00 133.95	120.1500 146.8500	15:55 15:55 15:55 15:55	326 1 1 1	131,8000 131,7500 131,8000 131,8000	3 2 5 3	83 281 344 235	131.7500 131.7000 131.6500 131.6000	131.9000 132.0000 132.1000 132.2000	68 83 12 596	3 3 1 2
RAINBOW	150,6000	15:55	9	152.90	-1.25 %	70	150.5000	150.9000	98	14	2 184	[+]
RBW	150.30 153.10	137.7000 168.1000	15:55 15:55 15:55 15:55	1 14 11 4	150,6000 150,6000 150,6000 150,6000	3 5 7 7	126 326 1189 301	150.4000 150.3000 150.2000 150.1000	151.1000 151.2000 151.3000 151.4000	339 167 258 541	9 4 4 3
BETACOM	4,6800	14:26	115	4.74	-1.27 %	292	4.6600	4.6800	16	0	1	[+]
BCM	4.68 4.74	4.2800 5.2000	14:01 13:09 10:29 09:43	5 1 5 100	4,6800 4,6800 4,6800 4,6800	3 5 2 3	2357 1152 240 2103	4.6200 4.6000 4.5600 4.5400	4.7400 4.7800 4.9000 4.9600	1790 4450 1000 259	2 1 1 1
NOVAVISGR	0,9990	15:24	80	1.02	-1.28 %	10	0.9940	0.9990	5420	22	23	[+]
NVG	0.99 1.04	0.9180 1.1220	14:56 14:05 13:27 13:27	10 185 1720 24	0,9930 1,0000 1,0000 1,0040	2 1 4 10	42 475 2270 23178	0.9930 0.9920 0.9910 0.9900	1.0000 1.0280 1.0300 1.0340	14432 24 1670 480	2 1 1 2
PCCEXOL	2,2900	15:41	262	2.32	-1.29 %	1258	2.2900	2.3000	1875	19	43	[+]
PCX	2.29 2.32	2.0900 2.5500	15:41 15:26 15:09 12:28	238 20 50 543	2,2900 2,2900 2,3000 2,2900	8 6 6 6	2323 3165 4750 3130	2.2800 2.2700 2.2600 2.2500	2.3100 2.3200 2.3300 2.3400	700 1120 1984 4786	1 3 5 4
AUTOPARTN	17,9600	15:52	1	18.20	-1.32 %	350	17.9000	17.9800	839	154	2 780	[+]
APR	17.86 18.28	16.3800 20.0000	15:52 15:52 15:51 15:43	480 2 20 265	17,9400 17,9800 17,9400 17,9200	4 5 5 4	498 3183 456 4813	17.8800 17.8600 17.8400 17.8200	18.0000 18.0200 18.0400 18.0800	1463 260 2442 2442	2 1 2 2
MABION	8,1700	15:55	70	8.29	-1.33 %	70	8.1200	8.1800	3	33	270	[+]
MAB	8.10 8.31	7.4700 9.1100	15:55 15:25 15:25 15:25	2 47 2 1	8,1700 8,2000 8,2000 8,2000	2 7 3 2	997 41123 288 752	8.1100 8.1000 8.0800 8.0600	8.1900 8.2000 8.2100 8.2200	106 329 200 419	2 3 1 2
UNIMOT	132,0000	15:41	2	133.80	-1.35 %	546	131.8000	132.0000	128	2	242	[+]
UNT	131.60 133.80	120.6000 147.0000	15:36 15:34 15:25 15:25	20 1 53 7	132,0000 131,8000 131,8000 131,8000	3 1 4 1	146 8 302 199	131.6000 131.2000 131.0000 130.8000	132.8000 133.0000 133.2000 133.4000	38 9 10 51	1 1 1 1
HERCULES	1,4550	14:14	1041	1.50	-1.36 %	3035	1.4100	1.4550	1329	20	28	[+]
HRS	1.38 1.50	1.3500 1.6400	14:13 14:13 14:10 14:08	35 59 134 1028	1,4400 1,4400 1,4400 1,4400	1 1 1 3	1 1180 1100 2001	1.4050 1.4000 1.3900 1.3850	1.4750 1.4800 1.4850 1.4900	1050 6600 128 1045	1 2 1 2
ACTION	32,3500	15:47	1	32.75	-1.37 %	16	32.3000	32.3500	73	0	13	[+]
ACT	32.35 32.75	29.5000 36.0000	15:45 15:31 15:29 15:29	1 1 1 1	32,3500 32,4000 32,4000 32,4500	1 2 2 1	1 41 64 1	32.2500 32.2000 32.1500 32.1000	32.4000 32.4500 32.5000 32.5500	97 1 63 295	2 1 2 3
ONDE	9,3200	15:31	666	9.44	-1.38 %	1834	9.2800	9.3300	100	19	182	[+]
OND	9.28 9.44	8.5000 10.3800	15:06 15:06 15:06 15:05	1 1 1 1	9,3200 9,3200 9,3200 9,3300	2 1 1 3	9 60 4 4052	9.2700 9.2600 9.2500 9.2300	9.3900 9.4000 9.4200 9.4300	374 4909 8141 50	2 2 2 1
LIBET	1,4300	10:53	280	1.45	-1.38 %	2970	1.4300	1.4500	2650	4	6	[+]
LBT	1.43 1.45	1.3050 1.5950	10:53 10:53 09:42 09:38	4 1000 900 1000	1,4300 1,4400 1,4500 1,4500	1 1 1 1	40000 4 9500 3597	1.4200 1.4100 1.4000 1.3900	1.4650 1.4800 1.4950 1.5000	2 2 2808 9502	1 1 1 2
BNPPL	140,0000	15:55	1	141.00	-1.41 %	286	140.0000	140.5000	1099	9	1 280	[+]
BNP	140.00 142.00	127.0000 155.0000	15:50 15:48 15:48 15:48	3 10 7 28	140,0000 140,0000 140,0000 140,0000	1 4 6 2	10 138 607 207	139.5000 139.0000 138.5000 138.0000	142.0000 142.5000 143.0000 143.5000	1675 810 1000 50	10 4 1 1
WIRTUALNA	62,6000	15:54	10	63.50	-1.42 %	415	62.0000	62.5000	82	16	1 003	[+]
WPL	62.00 63.50	57.2000 69.8000	15:54 15:54 15:53 15:53	58 32 96 10	62,4000 62,4000 62,0000 62,0000	7 3 8 6	106 65 141 88	61.9000 61.8000 61.7000 61.6000	62.6000 62.7000 62.8000 62.9000	1101 65 49 29	3 2 1 2
HANDLOWY	110,6000	15:54	235	112.40	-1.43 %	362	110.4000	110.8000	236	15	1 669	[+]
BHW	110.40 112.40	101.2000 123.6000	15:53 15:53 15:52 15:52	5 3 2 22	110,4000 110,6000 110,6000 110,6000	6 10 3 2	388 1893 911 271	110.2000 110.0000 109.8000 109.6000	111.0000 111.2000 111.4000 111.6000	122 33 397 752	2 1 1 3
GRODNO	13,6000	15:40	5	13.50	-1.45 %	99	13.4500	13.6000	510	4	51	[+]
GRN	13.40 13.80	12.1500 14.8500	15:20 15:20 15:20 15:20	27 40 50 63	13,4000 13,4500 13,4500 13,4500	2 1 1 1	2292 300 2 300	13.4000 13.3500 13.2500 13.2000	13.6500 13.7000 13.8000 13.8500	717 1923 2694 3397	3 1 7 4
ASBIS	36,7000	15:53	100	37.24	-1.45 %	296	36.6600	36.7400	48	69	2 533	[+]
ASB	36.48 37.24	33.5200 40.9600	15:53 15:53 15:53 15:53	150 106 24 20	36,7000 36,7000 36,7000 36,7000	1 2 6 7	66 71 581 906	36.6400 36.6200 36.6000 36.5800	36.7600 36.8000 36.8200 36.8400	66 171 215 215	1 4 1 1
STALPROFI	8,0800	15:20	5	8.18	-1.46 %	572	8.0400	8.0800	531	7	60	[+]
STF	8.00 8.20	7.3800 8.9800	15:11 13:45 13:19 12:55	6 25 3 391	8,0800 8,0400 8,0400 8,1000	3 6 1 1	1235 1407 1 200	8.0200 8.0000 7.9800 7.9600	8.1000 8.1200 8.1400 8.1600	109 135 200 262	1 2 1 2
SANWIL	1,3400	11:51	1000	1.31	-1.47 %	1401	1.3250	1.3400	990	2	3	[+]
SNW	1.31 1.35	1.1800 1.4400	09:25 09:00 17:00 16:43	1111 24 10 384	1,3500 1,3100 1,3600 1,3000	1 2 3 2	2000 2695 1918 359	1.3200 1.3100 1.3000 1.2950	1.3450 1.3500 1.3600 1.3650	500 1427 30 834	1 1 1 1
ALLEGRO	30,0900	15:55	3	30.60	-1.49 %	478	30.0900	30.1000	1576	3 425	103 377	[+]
ALE	30.00 30.63	27.5400 33.6600	15:55 15:55 15:55 15:55	9 145 500 2	30,0950 30,0950 30,0950 30,0900	1 4 1 1	803 2337 750 750	30.0850 30.0800 30.0750 30.0700	30.1050 30.1100 30.1150 30.1200	1813 2482 3162 743	3 4 5 2
PZU	69,0000	15:56	418	70.14	-1.51 %	1874	68.9600	69.0000	2261	682	47 376	[+]
PZU	68.86 70.20	63.1400 77.1400	15:56 15:55 15:55 15:55	582 51 324 20	69,0000 68,9800 68,9800 68,9800	6 5 4 7	1468 760 580 1627	68.9400 68.9200 68.9000 68.8800	69.0200 69.0400 69.0600 69.0800	820 1262 1285 1393	2 4 6 2
SIMFABRIC	1,6740	14:26	10	1.66	-1.53 %	70	1.6160	1.6720	848	21	35	[+]
SIM	1.60 1.70	1.4980 1.8300	14:24 14:23 14:23 14:22	510 10 30 50	1,6140 1,6740 1,6720 1,6140	1 1 1 1	440 50 1000 1000	1.6140 1.6120 1.6100 1.6020	1.6740 1.6800 1.6860 1.6880	6030 2556 215 750	2 2 1 1
SANPL	551,4000	15:55	10	562.20	-1.54 %	109	551.0000	551.4000	139	26	14 167	[+]
SPL	550.00 562.20	506.0000 618.4000	15:55 15:55 15:55 15:54	1 41 18 19	551,4000 551,4000 551,4000 551,6000	1 3 3 2	25 62 61 77	550.8000 550.6000 550.4000 550.2000	551.6000 551.8000 552.0000 552.2000	332 214 149 89	2 5 4 4
ZABKA	22,2300	15:55	32	22.59	-1.55 %	7642	22.2300	22.2600	6598	1 210	27 117	[+]
ZAB	22.21 22.67	20.3400 24.8400	15:55 15:55 15:54 15:54	27 130 107 541	22,2300 22,2300 22,2600 22,2400	3 8 11 4	1734 10292 5591 2606	22.2200 22.2100 22.2000 22.1900	22.2700 22.2800 22.2900 22.3000	3410 650 7896 2075	5 1 3 2
NEXITY	1,2600	14:33	40	1.27	-1.56 %	50	1.2500	1.2600	2960	0	0	[+]
NXG	1.21 1.27	1.1500 1.3900	11:52 10:20 10:20 09:00	26 49 90 10	1,2100 1,2100 1,2200 1,2700	1 4 1 3	10 176 200 277	1.2200 1.2100 1.2000 1.1700	1.2700 1.2800 1.2900 1.3000	1190 2092 141 726	1 3 2 2
TOYA	9,3900	15:55	100	9.55	-1.57 %	100	9.3800	9.4900	897	26	248	[+]
TOA	9.34 9.55	8.6000 10.5000	15:55 15:47 15:40 15:38	100 10 90 146	9,4100 9,4200 9,5000 9,4900	2 3 1 2	1126 2843 50 1011	9.3700 9.3500 9.3400 9.3300	9.5000 9.5200 9.5400 9.5500	465 585 200 157	2 1 1 1
WIELTON	6,1000	15:51	510	6.24	-1.61 %	396	6.1000	6.1500	44	17	107	[+]
WLT	6.09 6.27	5.6200 6.8600	15:51 15:51 15:51 15:51	2 20 6 43	6,1000 6,1000 6,1100 6,1100	3 3 3 3	366 1209 507 401	6.0900 6.0800 6.0700 6.0600	6.1600 6.1800 6.1900 6.2000	43 175 2780 3057	2 1 4 9
MOVIEGAMES	8,5600	15:31	14	8.70	-1.61 %	7	8.5600	8.6300	19	3	23	[+]
MOV	8.51 8.74	7.8300 9.5700	15:31 15:31 15:31 15:31	21 10 11 49	8,5700 8,5900 8,5900 8,6000	1 2 2 3	21 220 23 280	8.5400 8.5200 8.5100 8.5000	8.6800 8.6900 8.7000 8.7100	25 21 27 60	1 1 1 2
ELEKTROTI	45,9500	15:55	2	47.10	-1.61 %	141	45.9500	46.2000	42	8	360	[+]
ELT	45.85 47.10	42.4000 51.8000	15:54 15:54 15:54 15:53	42 20 8 1	46,0000 46,0000 46,0000 46,2500	2 3 5 2	51 556 277 60	45.9000 45.8500 45.8000 45.7500	46.2500 46.3000 46.3500 46.4500	19 20 123 50	1 1 3 1
CEZ	207,4000	15:50	500	214.00	-1.61 %	500	207.8000	209.0000	500	19	4 005	[+]
CEZ	207.00 214.00	192.6000 235.4000	15:50 15:36 15:36 15:36	500 2500 500 500	207,4000 207,0000 207,2000 207,6000	1 1 2 1	500 2500 60 10	207.2000 206.8000 201.4000 201.0000	209.2000 209.6000 209.8000 210.0000	500 500 2500 500	1 1 1 1
PKNORLEN	103,2800	15:55	100	104.50	-1.62 %	912	103.2600	103.3400	463	1 256	129 760	[+]
PKN	102.52 104.52	94.0500 114.9400	15:55 15:55 15:55 15:55	76 198 169 100	103,2800 103,2800 103,2800 103,2800	1 7 2 1	49 1081 309 223	103.2400 103.2000 103.1800 103.1600	103.3600 103.3800 103.4000 103.4200	574 692 1619 448	4 9 7 1
REMAK	12,0500	14:09	3	12.25	-1.63 %	50	11.8000	12.0500	4	1	9	[+]
RMK	11.70 12.55	11.0500 13.4500	11:43 11:43 11:43 10:57	4 166 30 7	11,7000 12,0000 12,0000 12,0500	1 2 1 1	150 688 200 140	11.7500 11.7000 11.6000 11.5000	12.1000 12.2000 12.2500 12.3000	70 264 613 10	1 1 1 2
RYVU	26,8000	15:55	83	27.25	-1.65 %	24	26.8000	26.9000	69	27	733	[+]
RVU	26.40 27.30	24.5500 29.9500	15:55 15:55 15:47 15:47	20 64 58 92	26,8000 26,8000 26,9000 26,8500	2 4 2 4	624 463 547 1135	26.7500 26.7000 26.6500 26.6000	26.9500 27.0500 27.1000 27.1500	61 501 110 1000	1 2 2 2
OPONEOPL	94,6000	15:50	15	96.40	-1.66 %	195	94.6000	95.0000	903	2	149	[+]
OPN	93.60 96.60	86.8000 106.0000	15:50 15:48 15:41 15:41	6 5 8 77	94,8000 95,0000 94,8000 95,0000	2 5 4 3	24 121 177 67	94.2000 94.0000 93.8000 93.6000	96.0000 96.2000 96.6000 96.8000	200 3 156 23	2 1 6 1
MBANK	1 007,0000	15:55	3	1,026.00	-1.71 %	14	1006.5000	1009.0000	136	12	12 047	[+]
MBK	1,002.50 1,028.00	923.4000 1128.5000	15:55 15:55 15:55 15:55	4 2 7 3	1 007,0000 1 007,0000 1 007,0000 1 007,0000	1 3 2 2	21 44 56 23	1006.0000 1005.5000 1005.0000 1004.5000	1009.5000 1010.0000 1010.5000 1011.0000	3 40 20 39	1 3 1 3
PKOBP	88,6200	15:55	247	90.00	-1.71 %	605	88.6000	88.6600	2971	875	78 186	[+]
PKO	88.26 90.00	81.0000 99.0000	15:55 15:55 15:55 15:55	50 94 248 224	88,6600 88,6400 88,6200 88,6200	1 1 3 3	17 154 573 388	88.5800 88.5600 88.5400 88.5200	88.6800 88.7000 88.7200 88.7400	133 417 493 1050	1 2 3 4
ATREM	57,6000	15:55	1	59.80	-1.71 %	187	57.0000	57.6000	130	11	637	[+]
ATR	57.00 60.00	54.0000 65.6000	15:51 15:49 15:48 15:44	1 204 100 87	57,6000 57,0000 57,0000 57,0000	4 3 3 1	248 190 323 30	56.8000 56.6000 56.4000 56.2000	57.8000 58.0000 58.2000 58.4000	455 41 87 103	3 2 1 1
SELENAFM	56,4000	15:35	11	57.20	-1.74 %	201	56.0000	56.4000	343	1	75	[+]
SEL	56.00 57.20	51.6000 62.8000	15:15 14:50 14:50 14:44	2 13 122 12	56,0000 56,4000 56,4000 56,2000	3 3 2 3	148 152 151 1101	55.8000 55.6000 55.4000 55.2000	57.4000 57.6000 57.8000 58.2000	615 1011 875 330	3 2 2 1
POLENERGIA	55,0000	15:08	4	56.20	-1.79 %	152	55.0000	55.2000	60	2	119	[+]
PEP	54.60 56.60	50.6000 61.8000	15:08 15:08 15:08 14:41	10 6 12 2	55,0000 55,0000 55,0000 55,2000	4 4 6 11	69 15 771 691	54.8000 54.6000 54.4000 54.2000	55.4000 55.6000 55.8000 56.0000	10 245 261 979	2 3 4 7
POLTREG	26,0000	14:42	50	26.20	-1.89 %	300	25.7000	26.0000	169	3	70	[+]
PTG	25.40 26.20	23.6000 28.8000	14:26 14:23 14:23 14:15	200 1 1 23	26,0000 26,0000 25,8000 25,4000	2 4 4 1	100 242 285 51	25.6000 25.5000 25.4000 25.3000	26.2000 26.8000 27.0000 27.2000	23 277 675 179	1 2 4 2
OPTEAM	3,1000	13:32	18	3.16	-1.90 %	1561	3.1000	3.1600	3187	0	0	[+]
OPM	3.10 3.16	2.8600 3.4600	10:40 16:40 15:57 15:57	45 3 405 95	3,1600 3,1600 3,1600 3,1400	7 4 2 3	2020 727 878 3140	3.0800 3.0600 3.0400 3.0200	3.1800 3.2000 3.3000 3.3600	3533 4000 19 477	3 2 1 1
MIRBUD	13,6300	15:52	200	14.09	-1.94 %	100	13.6000	13.6500	314	203	2 794	[+]
MRB	13.43 14.09	12.6900 15.4900	15:52 15:49 15:49 15:49	200 265 36 200	13,6200 13,6300 13,6300 13,6000	1 4 17 1	100 492 1692 100	13.5900 13.5800 13.5500 13.5400	13.6700 13.6800 13.6900 13.7000	100 581 1775 2000	1 1 2 2
MONNARI	7,0800	15:48	68	7.20	-1.94 %	375	7.0400	7.0600	5	13	93	[+]
MON	7.06 7.20	6.4800 7.9200	15:48 15:44 15:42 15:42	12 35 109 141	7,0600 7,0600 7,0600 7,0600	2 3 2 4	615 960 2414 502	7.0200 7.0000 6.9800 6.9600	7.0800 7.1000 7.1200 7.1400	42 127 38 580	1 2 1 1
ZREMB	8,5500	15:54	56	8.60	-1.95 %	72	8.5500	8.5600	2	16	133	[+]
ZRE	8.50 8.68	7.7400 9.4600	15:51 15:46 15:42 15:38	4 60 150 4	8,5500 8,5700 8,5500 8,5500	1 2 4 3	2 4 10288 271	8.5400 8.5200 8.5000 8.4500	8.5700 8.5900 8.6000 8.6300	501 4 2 2	1 2 1 1
BENEFIT	3 760,0000	15:44	1	3,875.00	-1.96 %	35	3760.0000	3770.0000	30	2	6 101	[+]
BFT	3,750.00 3,875.00	3490.0000 4260.0000	15:44 15:42 15:42 15:42	5 1 3 1	3 760,0000 3 765,0000 3 765,0000 3 765,0000	3 3 2 1	13 16 3 1	3755.0000 3750.0000 3745.0000 3740.0000	3775.0000 3780.0000 3785.0000 3810.0000	36 4 40 5	9 1 3 1
PHARMENA	3,9900	15:09	2	3.88	-1.97 %	1023	3.9000	3.9800	500	9	34	[+]
PHR	3.84 4.02	3.5000 4.2600	14:50 14:47 14:34 14:30	62 172 1 7	3,9900 3,9900 3,9900 3,9800	2 1 3 3	3484 1000 1002 25	3.8800 3.8600 3.8500 3.8400	4.0000 4.0300 4.0400 4.0600	279 936 278 268	2 1 1 1
GAMEOPS	11,8400	12:22	50	12.22	-1.99 %	150	11.8000	11.9800	50	0	6	[+]
GOP	11.80 12.22	11.0000 13.4400	11:16 10:13 10:07 09:38	10 129 50 68	11,8000 12,0000 12,0000 12,0000	1 1 1 2	400 100 200 460	11.7400 11.7000 11.6600 11.6400	12.0000 12.1000 12.1200 12.1600	1524 12 33 106	1 1 1 1
ROPCZYCE	24,1000	14:59	1	24.80	-2.03 %	47	24.0000	24.3000	1	2	38	[+]
RPC	24.10 24.80	22.4000 27.2000	14:03 14:03 14:03 14:03	40 234 75 197	24,1000 24,1000 24,1000 24,1000	1 3 2 3	13 106 114 518	23.9000 23.8000 23.7000 23.6000	24.5000 24.6000 24.7000 24.8000	20 40 350 146	1 1 2 3
MOL	41,1400	15:55	70	42.00	-2.05 %	1000	41.2800	41.5400	1000	9	381	[+]
MOL	40.72 43.02	37.8000 46.2000	15:55 15:51 15:27 15:06	70 30 5 3	41,3600 41,3600 41,6400 41,4000	1 1 1 1	1000 17 1 1	41.1400 40.8000 40.7000 40.6000	41.7400 41.8200 41.9800 42.3400	1000 20 67 40	1 1 1 2
EUROCASH	6,8700	15:54	1	7.02	-2.07 %	522	6.8700	6.8900	487	108	745	[+]
EUR	6.86 7.02	6.3150 7.7150	15:50 15:50 15:47 15:45	68 2 539 546	6,8700 6,8700 6,8650 6,8650	5 7 12 8	931 1488 4796 4444	6.8650 6.8600 6.8550 6.8500	6.8950 6.9000 6.9050 6.9100	530 240 1528 1979	2 2 5 3
BIGCHEESE	12,2800	15:45	200	12.54	-2.07 %	200	12.1600	12.3000	4492	3	39	[+]
BCS	12.10 12.54	11.3000 13.7800	15:40 15:40 14:54 14:50	200 100 1000 233	12,1000 12,1800 12,1000 12,1000	3 1 1 2	1481 102 80 135	12.1000 12.0800 12.0400 12.0200	12.4000 12.4600 12.4800 12.5000	400 200 250 200	1 1 1 1
MIRACULUM	0,7540	14:32	5000	0.75	-2.08 %	11000	0.7520	0.7760	500	10	8	[+]
MIR	0.75 0.77	0.6760 0.8240	13:33 13:33 10:23 10:23	2200 2000 268 32	0,7700 0,7700 0,7500 0,7600	4 2 2 2	14880 1014 1842 12235	0.7500 0.7440 0.7420 0.7400	0.7780 0.7800 0.7860 0.7900	4900 5000 500 5200	1 1 1 2
PEKAO	211,0000	15:55	29	215.80	-2.09 %	842	210.8000	211.0000	651	252	53 703	[+]
PEO	210.10 215.80	194.2500 237.3000	15:55 15:55 15:55 15:54	20 95 2 8	211,0000 210,9000 211,0000 211,0000	6 3 2 3	2374 272 466 265	210.7000 210.6000 210.5000 210.4000	211.1000 211.2000 211.4000 211.5000	881 663 1032 946	11 4 4 2
MOSTALZAB	6,5000	15:37	78	6.60	-2.11 %	1100	6.5100	6.5700	52	40	259	[+]
MSZ	6.50 6.63	5.9400 7.2600	15:37 15:37 15:37 15:37	192 43 1182 2	6,5000 6,5200 6,5200 6,5200	5 2 2 3	965 2154 410 4840	6.5000 6.4900 6.4800 6.4700	6.5800 6.5900 6.6000 6.6100	336 881 2178 100	2 4 3 1
SHOPER	51,6000	15:55	25	52.60	-2.27 %	115	51.2000	51.6000	192	67	3 417	[+]
SHO	50.80 52.80	47.4000 57.8000	15:53 15:53 15:52 15:52	1 3 21 47	51,6000 51,6000 51,6000 51,6000	8 17 12 7	1008 1053 1220 453	51.0000 50.8000 50.6000 50.4000	51.8000 52.0000 52.2000 52.4000	348 450 284 256	5 1 2 2
ASSECOBS	85,6000	15:55	29	87.00	-2.28 %	117	85.4000	85.6000	45	1	95	[+]
ABS	85.20 87.80	78.4000 95.6000	15:54 15:47 15:47 15:29	1 10 15 1	85,4000 85,4000 85,6000 85,6000	5 8 3 2	37 159 134 11	85.2000 85.0000 84.8000 84.6000	85.8000 86.4000 86.8000 87.0000	95 16 71 20	2 2 1 1
VERCOM	136,8000	15:52	5	140.00	-2.29 %	35	136.8000	137.0000	873	4	510	[+]
VRC	136.00 140.00	126.0000 154.0000	15:52 15:51 15:38 15:33	10 10 5 14	137,0000 136,8000 136,2000 136,2000	1 5 10 4	1 85 414 93	136.6000 136.2000 136.0000 135.8000	137.6000 137.8000 138.0000 138.2000	12 72 392 10	1 2 1 1
MUZA	8,4000	12:05	165	8.40	-2.33 %	780	8.4000	8.6000	11	0	1	[+]
MZA	8.40 8.40	7.5600 9.2400	16:33 16:26 16:18 09:18	380 120 35 880	8,6000 8,6000 8,5000 8,5000	1 2 1 2	2 89 14 1003	8.3000 8.2000 7.5200 7.5000	8.8200 9.0000 9.7000 9.9000	851 480 141 111	1 1 1 1
DMGROUP	2,8300	15:07	1000	2.93	-2.41 %	12	2.8000	2.8400	16	10	28	[+]
DMG	2.75 2.93	2.6400 3.2200	14:13 14:00 14:00 14:00	1 12 2 2	2,8300 2,8200 2,8200 2,8200	1 1 2 1	7 3000 10 7	2.7900 2.7800 2.7700 2.7600	2.8800 2.9000 2.9200 2.9300	62 2862 12 9	2 3 1 1
11B	147,3000	15:54	21	152.00	-2.45 %	255	147.3000	147.8000	198	5	714	[+]
11B	147.30 153.30	136.8000 167.2000	15:54 15:53 15:53 15:53	10 15 20 16	147,4000 147,3000 147,9000 147,3000	1 3 2 1	1 24 20 129	147.2000 147.0000 146.9000 146.7000	147.9000 148.0000 148.1000 148.2000	39 22 13 20	2 1 1 1
BIOTON	3,9700	15:35	986	3.95	-2.46 %	564	3.9700	3.9900	378	50	201	[+]
BIO	3.95 4.04	3.5600 4.3400	15:35 15:28 15:11 15:11	14 422 700 300	3,9700 3,9900 3,9900 3,9900	4 3 1 2	1499 2142 5 606	3.9600 3.9500 3.9300 3.9100	4.0000 4.0200 4.0300 4.0400	17330 5 509 2024	3 1 3 4
ASSECOPOL	219,2000	15:55	21	224.80	-2.49 %	207	219.0000	219.4000	246	91	20 067	[+]
ACP	217.00 226.00	202.4000 247.2000	15:55 15:55 15:55 15:55	5 47 1 66	219,2000 219,2000 219,2000 219,2000	6 6 3 4	203 188 450 641	218.8000 218.6000 218.4000 218.2000	219.6000 219.8000 220.0000 220.2000	431 303 210 523	8 6 6 5
DIAG	197,5000	15:54	1	204.00	-2.52 %	89	197.0500	197.5000	141	61	12 167	[+]
DIA	194.20 204.00	183.6000 224.4000	15:54 15:54 15:54 15:54	2 1 1 1	197,5000 197,3500 197,3000 197,3000	4 1 1 3	211 40 15 13	197.0000 196.9000 196.8000 196.7500	197.5500 197.6500 197.7500 197.8000	106 40 255 41	1 1 3 1
CASPAR	4,6000	11:38	100	4.70	-2.54 %	10	4.5400	4.7000	1650	0	2	[+]
CSR	4.60 4.70	4.2400 5.1500	09:14 09:02 09:02 17:00	267 2 2 2	4,6800 4,7000 4,7200 4,7200	1 3 1 1	286 1820 12 151	4.5200 4.5000 4.2800 4.2600	4.8000 4.8400 4.8600 4.9600	200 700 500 1	1 1 1 1
PEPCO	29,2100	15:55	60	29.99	-2.54 %	1437	29.1900	29.2100	382	602	17 893	[+]
PCO	29.08 30.10	27.0000 32.9800	15:55 15:55 15:55 15:55	263 109 165 35	29,2000 29,2000 29,2000 29,2100	2 5 1 1	1345 2641 1196 363	29.1800 29.1700 29.1600 29.1500	29.2200 29.2300 29.2400 29.2500	155 242 531 1407	3 1 2 3
GPW	68,8000	15:55	25	70.85	-2.62 %	66	68.8000	68.9500	235	39	2 722	[+]
GPW	68.70 70.85	63.8000 77.9000	15:54 15:53 15:53 15:52	3 1 2 1	68,9000 68,9000 68,9000 68,9500	4 6 4 4	174 618 173 680	68.7500 68.7000 68.6500 68.6000	69.0000 69.0500 69.1000 69.1500	9 54 402 617	4 2 1 2
SELVITA	43,8000	15:41	86	45.00	-2.67 %	254	43.8000	44.0000	389	32	1 411	[+]
SLV	42.00 45.10	40.5000 49.5000	15:40 15:40 15:40 15:40	316 1 315 160	43,8000 43,8000 43,8000 43,8000	2 1 7 2	780 100 366 145	43.7000 43.6000 43.5000 43.4000	44.2000 44.3000 44.4000 44.5000	262 50 163 190	5 1 2 2
EQUNICO	1,0600	15:08	3000	1.09	-2.75 %	1324	1.0500	1.0650	4774	21	23	[+]
EQU	1.06 1.09	0.9820 1.1950	15:08 15:07 14:39 14:11	881 1186 226 100	1,0600 1,0600 1,0650 1,0800	1 1 4 2	5000 2153 6997 301	1.0300 1.0200 1.0100 1.0000	1.0800 1.0850 1.0900 1.1000	1728 3553 13685 4000	1 1 5 2
IPOPEMA	4,1800	15:02	9	4.30	-2.79 %	657	4.1800	4.2300	550	8	33	[+]
IPE	4.02 4.30	3.8700 4.7300	15:02 14:46 14:23 14:23	8 1 285 115	4,1800 4,1800 4,1000 4,1100	3 1 1 1	1502 715 800 1232	4.1100 4.1000 4.0400 4.0300	4.2400 4.3000 4.3200 4.3300	1310 708 100 456	1 2 1 1
TRAKCJA	4,8600	15:55	1184	5.06	-2.80 %	1675	4.8100	4.8600	1816	262	1 296	[+]
TRK	4.80 5.09	4.5550 5.5600	15:55 15:55 15:52 15:52	816 150 1000 1000	4,8600 4,8600 4,8600 4,8600	2 6 1 1	1755 23915 370 1043	4.8050 4.8000 4.7950 4.7900	4.8850 4.8900 4.9000 4.9200	5288 333 5884 13181	2 1 3 3
KRAKCHEM	0,4850	11:13	71	0.49	-2.81 %	723	0.4850	0.4980	373	0	0	[+]
KCH	0.49 0.49	0.4370 0.5320	15:48 12:48 12:47 12:46	67 580 300 129	0,4990 0,5000 0,5000 0,4990	1 3 1 2	2650 1524 2000 973	0.4840 0.4830 0.4820 0.4810	0.4990 0.5000 0.5040 0.5200	1933 120 2702 6508	1 1 2 1
KOMPUTRON	6,8600	15:54	444	7.00	-2.83 %	36	6.8600	6.9600	2	6	42	[+]
KOM	6.86 7.00	6.3000 7.7000	15:54 14:52 14:52 14:52	2 520 1 200	6,9000 6,8600 6,8600 6,8800	2 2 3 2	244 402 56 773	6.8400 6.8200 6.8000 6.7800	7.0000 7.0400 7.0600 7.0800	1408 1986 12470 2	3 2 2 1
RAEN	0,5070	15:44	998	0.52	-2.87 %	3802	0.5070	0.5150	500	14	7	[+]
RAE	0.51 0.52	0.4700 0.5740	14:49 14:01 13:08 13:08	500 1000 1000 2000	0,5150 0,5070 0,5070 0,5070	2 1 1 1	5970 1000 99 10	0.5060 0.5050 0.5040 0.5030	0.5160 0.5170 0.5180 0.5190	946 2278 1000 1000	2 3 1 1
JWWINVEST	3,0300	14:25	200	3.10	-2.88 %	48	3.0300	3.0900	200	1	2	[+]
JWW	3.02 3.10	2.7900 3.4100	13:56 13:52 10:46 09:42	164 120 20 78	3,0500 3,0500 3,0200 3,0200	1 1 1 2	1277 100 690 2635	3.0200 3.0100 3.0000 2.9800	3.1000 3.1200 3.1300 3.1400	395 3550 660 70	1 3 1 2
3RGAMES	0,6720	15:09	1096	0.70	-2.89 %	1704	0.6720	0.6900	4321	42	29	[+]
3RG	0.67 0.70	0.6300 0.7700	15:09 14:41 14:41 14:22	77 710 300 2	0,6720 0,6720 0,6740 0,6900	4 3 1 3	7003 6335 1200 4036	0.6700 0.6600 0.6560 0.6500	0.6920 0.6940 0.6960 0.6980	6661 5888 5678 5575	1 1 1 4
MAXCOM	5,3400	14:14	81	5.46	-2.91 %	2	5.2800	5.3200	2	1	7	[+]
MXC	5.28 5.50	4.9200 6.0000	13:15 11:47 11:25 11:24	1 9 1 904	5,3400 5,3400 5,5000 5,2800	3 2 1 8	6 7 2 792	5.2600 5.2400 5.2200 5.2000	5.3400 5.3600 5.3800 5.4000	1809 2 2 4	1 1 1 1
POLIMEXMS	7,9000	15:53	100	8.15	-2.95 %	448	7.8900	7.9000	117	377	3 015	[+]
PXM	7.88 8.15	7.3400 8.9600	15:51 15:51 15:50 15:50	552 15 1 2	7,8900 7,9000 7,8900 7,8900	6 5 4 8	1699 1170 3100 3586	7.8800 7.8700 7.8600 7.8500	7.9100 7.9200 7.9300 7.9400	2076 2963 1884 3316	4 6 7 2
BUMECH	28,9000	15:55	69	30.50	-3.18 %	500	28.9000	28.9500	764	377	10 902	[+]
BMC	27.90 30.70	27.4500 33.5500	15:54 15:53 15:52 15:52	105 100 1 21	28,8500 28,9000 28,7500 28,9500	1 1 1 1	585 200 77 82	28.8500 28.8000 28.7500 28.7000	29.0000 29.0500 29.1000 29.1500	395 924 900 520	4 2 1 1
BEST	30,0000	14:26	46	31.00	-3.23 %	10	30.4000	30.8000	247	3	76	[+]
BST	30.00 31.00	28.0000 34.0000	14:26 14:26 14:11 13:04	1 3 3 9	30,0000 30,0000 30,6000 30,0000	1 5 1 1	250 567 7 100	30.2000 30.0000 29.6000 29.4000	31.0000 31.2000 31.6000 31.8000	522 250 5 100	3 1 1 1
APSENERGY	2,6500	15:55	188	2.79	-3.28 %	252	2.5900	2.6500	323	80	212	[+]
APE	2.58 2.79	2.5200 3.0600	15:50 15:50 15:41 15:35	479 21 1 100	2,6500 2,6500 2,6500 2,5800	3 2 5 1	797 621 2623 385	2.5800 2.5700 2.5500 2.5400	2.6600 2.6700 2.6900 2.7000	2820 22 22 1	1 1 1 1
INC SA	2,0300	15:54	1000	2.10	-3.33 %	171	1.9800	2.0500	186	71	146	[+]
INC	1.96 2.14	1.8900 2.3100	15:54 15:52 15:52 15:51	529 2497 1500 1000	1,9800 2,0000 2,0000 2,0000	2 1 2 2	2100 947 2550 2006	1.9700 1.9650 1.9600 1.9550	2.0700 2.1000 2.1100 2.1200	1500 2500 5939 1834	1 1 2 1
CREEPYJAR	634,0000	15:54	2	652.00	-3.35 %	36	630.0000	634.0000	19	5	3 235	[+]
CRJ	622.00 660.00	588.0000 716.0000	15:51 15:51 15:51 15:51	2 35 14 197	630,0000 630,0000 630,0000 630,0000	2 8 8 2	16 245 310 11	628.0000 626.0000 624.0000 622.0000	636.0000 638.0000 640.0000 642.0000	93 5 113 50	3 1 6 1
RENDER	86,0000	15:11	50	87.20	-3.37 %	101	85.2000	86.0000	129	1	94	[+]
RND	86.00 87.20	78.6000 95.8000	15:10 15:09 13:56 13:53	50 50 25 148	86,0000 86,0000 86,4000 86,0000	3 1 1 2	106 91 30 35	84.6000 84.0000 83.2000 82.8000	86.2000 86.6000 88.8000 89.0000	65 100 2 44	1 1 1 2
IZOLACJA	3,9100	09:46	48	4.10	-3.46 %	592	3.9600	4.0000	350	3	10	[+]
IZO	3.91 4.10	3.6900 4.5100	09:06 09:05 09:02 17:00	1 2500 2 2	4,1000 4,0000 4,1000 4,0500	2 1 1 1	1506 1500 800 1856	3.9500 3.9200 3.9100 3.9000	4.0300 4.0500 4.0900 4.1000	6445 2000 30 5883	1 1 1 4
PTWP	136,0000	13:28	150	141.00	-3.55 %	3	137.0000	139.0000	141	0	59	[+]
PTW	136.00 142.00	127.0000 155.0000	12:23 12:23 12:23 12:23	41 1 100 8	136,0000 136,0000 136,0000 136,0000	3 4 2 3	104 122 116 237	136.0000 135.0000 134.0000 133.0000	140.0000 141.0000 142.0000 143.0000	32 1 61 2	2 1 3 2
PROJPRZEM	18,5000	15:13	2	19.20	-3.65 %	10	18.1000	18.5000	408	2	30	[+]
PJP	18.10 19.20	17.3000 21.1000	15:12 14:45 14:44 14:19	2 3 383 102	18,1000 18,9000 18,1500 18,5000	1 1 1 1	83 423 430 94	18.0500 17.7500 17.7000 17.6500	18.6000 18.9500 19.0000 19.1000	404 40 1606 66	1 1 1 1
IZOSTAL	3,1600	15:52	1330	3.27	-3.66 %	1970	3.1600	3.2200	650	22	72	[+]
IZS	3.16 3.28	2.9500 3.5900	15:52 15:52 15:52 15:52	150 500 914 1000	3,1600 3,1600 3,1700 3,1700	3 1 4 7	1280 1531 2200 6049	3.1500 3.1400 3.1300 3.1200	3.2300 3.2400 3.2500 3.2600	896 2824 200 1177	1 3 1 3
PURE	4,7040	15:54	139	4.88	-3.80 %	372	4.7220	4.8000	45	159	734	[+]
PUR	4.39 4.88	4.3920 5.3650	15:54 15:54 15:54 15:52	45 13 3 104	4,7080 4,7080 4,7100 4,8260	1 1 2 1	500 2114 5119 100	4.7200 4.7100 4.7000 4.6760	4.8240 4.8260 4.8280 4.8300	750 396 997 1000	1 1 1 1
ATENDE	3,2400	15:35	10	3.37	-3.86 %	1030	3.2000	3.2400	1904	30	97	[+]
ATD	3.16 3.37	3.0400 3.7000	14:32 14:24 14:20 14:13	61 500 240 899	3,2400 3,2000 3,2400 3,2000	2 1 4 2	1308 1000 1441 5253	3.1900 3.1800 3.1600 3.1500	3.2500 3.2700 3.3500 3.3700	13480 3093 1000 150	2 1 1 1
KRVITAMIN	11,0500	14:51	2	10.95	-3.91 %	4	11.0500	11.1000	4	2	25	[+]
KVT	10.70 11.50	9.8600 12.0000	14:40 14:40 14:36 14:36	2 2 192 2	11,0500 11,0500 10,7500 10,8000	1 1 1 2	68 2 2 80	10.9500 10.8500 10.8000 10.7500	11.2000 11.3500 11.4000 11.4500	2 2 2 2	1 1 1 1
COMPREMUM	1,3250	15:53	618	1.41	-3.99 %	2082	1.3250	1.3300	3588	427	573	[+]
CPR	1.32 1.43	1.2700 1.5500	15:53 15:34 15:33 15:33	2282 24 4188 880	1,3250 1,3300 1,3300 1,3300	3 1 8 5	2390 26 16045 8280	1.3200 1.3150 1.3100 1.3050	1.3450 1.3500 1.3700 1.3750	549 3001 4000 2000	1 2 1 1
GREENX	2,4000	15:55	162	2.43	-4.00 %	328	2.3960	2.4000	2449	1 452	3 499	[+]
GRX	2.35 2.47	2.1880 2.6720	15:55 15:53 15:50 15:50	145 38 299 5701	2,4000 2,3960 2,4000 2,4000	3 3 3 2	5873 5257 1085 2349	2.3900 2.3880 2.3860 2.3840	2.4100 2.4140 2.4180 2.4200	2031 47018 907 3000	1 1 1 1
LPP	19 515,0000	15:55	1	20,400.00	-4.01 %	2	19505.0000	19515.0000	19	5	92 807	[+]
LPP	19,440.00 20,400.00	18360.0000 22440.0000	15:55 15:55 15:55 15:55	1 2 2 1	19 510,0000 19 510,0000 19 510,0000 19 510,0000	4 1 2 2	9 3 3 2	19500.0000 19495.0000 19490.0000 19485.0000	19525.0000 19530.0000 19535.0000 19540.0000	7 1 6 1	3 1 2 1
DINOPL	38,6000	15:56	1	40.00	-4.10 %	3527	38.5800	38.6000	1843	4 506	175 070	[+]
DNP	38.40 40.12	36.0000 44.0000	15:56 15:56 15:55 15:55	3 40 5 50	38,6000 38,6000 38,6000 38,6000	2 4 5 4	258 924 5716 1090	38.5700 38.5600 38.5500 38.5400	38.6200 38.6300 38.6400 38.6500	500 565 501 1149	1 1 1 3
ASMGROUP	0,3460	15:51	10000	0.36	-4.42 %	1500	0.3480	0.3500	22700	341	120	[+]
ASM	0.34 0.37	0.3280 0.4000	15:48 15:43 15:43 15:33	5000 300 1400 1300	0,3480 0,3500 0,3500 0,3500	3 2 5 5	8374 28104 52010 62650	0.3460 0.3440 0.3420 0.3400	0.3560 0.3580 0.3600 0.3620	1000 16701 24610 17355	1 3 3 2
PGFGROUP	0,5100	15:39	7800	0.54	-4.85 %	14	0.5100	0.5180	2000	152	77	[+]
PGV	0.50 0.54	0.4880 0.5960	15:39 13:47 13:32 13:27	2200 400 2000 9697	0,5100 0,5100 0,5080 0,5000	2 2 3 1	12303 18600 10135 1000	0.5000 0.4940 0.4900 0.4880	0.5220 0.5280 0.5300 0.5380	99 3100 2200 2000	1 1 1 1
WASKO	3,9400	15:55	20	4.17	-5.74 %	251	3.9800	4.0000	53	63	256	[+]
WAS	3.94 4.21	3.7600 4.5800	15:53 15:53 15:53 15:53	20 307 33 2	4,0000 3,9700 3,9400 3,9500	1 1 5 1	1998 447 2694 1000	3.9500 3.9400 3.9200 3.9100	4.0500 4.1000 4.1100 4.1200	24 500 498 1502	1 1 1 1
PLAZACNTR	2,9200	15:56	1000	3.05	-5.81 %	671	2.9100	2.9200	4522	28	84	[+]
PLZ	2.92 3.09	2.7450 3.3550	15:55 15:55 15:47 15:47	2500 2000 3463 2000	2,9200 2,9300 2,9500 2,9500	2 1 1 1	1903 6333 500 454	2.9050 2.9000 2.8850 2.8600	3.0000 3.0250 3.0300 3.0350	511 751 1225 1000	1 2 1 1
LOKUM	25,2000	15:43	1	27.00	-6.67 %	40	25.3000	26.0000	66	1	24	[+]
LKD	25.20 27.00	24.3000 29.7000	15:42 15:42 15:42 15:42	20 1 21 40	25,2000 25,2000 25,3000 25,4000	2 1 1 1	317 1 3329 63	25.2000 25.1000 25.0000 24.8000	26.1000 26.4000 26.5000 26.7000	615 285 420 50	1 1 1 2
STALEXP	2,9300	15:55	10	3.13	-7.42 %	10748	2.9250	2.9300	2681	1 164	3 461	[+]
STX	2.90 3.13	2.8200 3.4400	15:55 15:55 15:54 15:53	502 80 500 340	2,9300 2,9300 2,9300 2,9300	13 10 13 57	36173 27622 8318 64281	2.9200 2.9100 2.9050 2.9000	2.9400 2.9500 2.9550 2.9600	10000 12898 4805 31555	4 5 4 4
WOODPCKR	4,6000	15:52	10	5.00	-8.73 %	950	4.5500	4.6000	980	59	278	[+]
WPR	4.52 5.00	4.5000 5.5000	15:52 15:15 15:02 15:02	5 1 672 175	4,5900 4,5400 4,5400 4,5500	6 4 5 4	2863 5108 1770 6607	4.5400 4.5300 4.5200 4.5100	4.6200 4.6500 4.6800 4.6900	572 156 470 5	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	1355	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	800 0 0 0	0.3400 0.0000 0.0000 0.0000	4.5600 4.5800 4.6000 5.0000	1091 112 1200 376	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	122472.5	-0.94%	15:55
WIG20	3300.2	-1.25%	16:10
WIG20 Fut	3328.0	-0.86%	15:55
WIG20USD	923.3	-1.23%	15:55
mWIG40	8677.6	-0.81%	15:55
sWIG80	31364.5	-0.51%	15:55

Notowania Świat
S&P500	6914.9	+0.02%	16:10
Nasdaq	23487.9	+0.22%	16:09
Nikkei	53846.9	+0.29%	7:45
DAX	24840.2	-0.07%	15:55
Ropa WTI	61.1	+2.96%	16:10
Złoto	4952.6	+0.33%	16:10

Notowania Waluty
EUR/PLN	4.20652	+0.19%	16:10
CHF/PLN	4.53146	+0.14%	16:10
USD/PLN	3.58072	+0.26%	16:10
EUR/USD	1.17477	-0.07%	16:10
GBP/USD	1.35411	+0.28%	16:10
USD/JPY	158.248	-0.10%	16:10

Forum
» EON zmienia sie w EUVIC [0]
» Prośba o dodanie do arkusza... [0]
» Prośba o dodanie Iron Wolf oraz... [1]
» sundragon zmiana nazwy [0][SDG]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]
» Dywidenda [0][STX]
» Prośba o dodanie COREY EUROPE [3][T2P]
» Prośba o dodanie RRH Group SA [0]

Wzrosty	Spadki	Staty
MEDINICE	35.80	34.59%
QNATECHNO	36.00	26.76%
OTLOG	13.72	19.93%
MILKILAND	2.09	12.37%
IMMOBILE	4.65	9.15%
Więcej ...
IFCAPITAL	0.25	-95.25%
WOODPCKR	4.60	-8.73%
STALEXP	2.93	-7.42%
LOKUM	25.20	-6.67%
PLAZACNTR	2.92	-5.81%
Więcej ...
Rośnie:		115 Spółek
Bez zmian:		59 Spółek
Spada:		180 Spółek
Obrót:		1,393,973,409 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