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.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
ESTAR	1,4600	12:01	10	0.00	0.00 %	14	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TOYA	8,9500	17:00	330	8.73	0.00 %	232	8.9500	8.9600	951	0	0	[+]
TOA	8.59 8.95	7.8600 9.6000	17:00 17:00 17:00 17:00	13 172 112 148	8,9500 8,9500 8,9500 8,9500	2 3 2 1	602 791 1374 8112	8.9100 8.9000 8.8800 8.8700	8.9700 8.9800 8.9900 9.0000	50 857 980 12516	1 4 3 8
ACAUTOGAZ	21,5000	17:03	51	21.50	0.00 %	89	21.5000	21.6000	493	0	0	[+]
ACG	21.20 21.60	19.3500 23.6000	17:00 16:00 14:24 13:13	60 1 3 14	21,5000 21,6000 21,6000 21,6000	1 3 2 3	110 116 124 251	21.4000 21.3000 21.2000 21.1000	21.7000 21.8000 22.0000 22.3000	107 500 110 76	2 1 3 1
ENELMED	19,4000	17:00	2	19.20	0.00 %	154	19.0000	19.4000	22	0	0	[+]
ENE	19.00 19.40	17.3000 21.0000	15:18 11:33 11:33 10:27	2 1 26 1	19,0000 19,0000 19,2000 19,4000	1 3 3 2	20 215 407 55	18.9000 18.8000 18.7000 18.6000	19.5000 19.6000 19.7000 19.8000	229 5 9 10	2 1 1 1
IZOSTAL	3,1400	16:24	24	3.15	0.00 %	659	3.1200	3.1500	812	0	0	[+]
IZS	3.12 3.15	2.8400 3.4600	16:16 16:16 15:11 14:29	408 110 7 83	3,1500 3,1500 3,1500 3,1500	1 2 3 3	419 575 1059 1413	3.1100 3.1000 3.0900 3.0800	3.1600 3.1700 3.1800 3.1900	1425 2008 4865 450	2 2 2 1
ZAMET	0,8740	17:00	174	0.86	0.00 %	1500	0.8500	0.8740	2588	0	0	[+]
ZMT	0.84 0.88	0.7740 0.9420	17:00 17:00 17:00 16:36	2900 916 84 500	0,8740 0,8740 0,8740 0,8760	1 1 3 4	61 61 4922 2381	0.8480 0.8420 0.8400 0.8360	0.8760 0.8780 0.8840 0.8860	15940 5069 3068 1200	3 3 3 1
SYNTHAVERSE	2,9700	17:00	123	3.01	0.00 %	13362	2.9300	2.9700	1887	0	0	[+]
SVE	2.91 3.01	2.7100 3.3100	17:00 17:00 16:49 16:45	195 19 250 222	2,9700 2,9700 2,9700 2,9700	3 2 5 13	14881 104 544 6772	2.9200 2.9100 2.9050 2.9000	2.9750 2.9800 2.9850 2.9900	500 1000 500 1337	1 1 1 3
SYNEKTIK	282,6000	17:00	6	289.20	0.00 %	1	282.4000	282.8000	1	0	0	[+]
SNT	281.80 289.20	260.4000 318.0000	17:00 17:00 17:00 17:00	87 2 1 4	282,6000 282,6000 282,6000 282,6000	2 12 1 3	361 223 1 126	282.2000 282.0000 281.8000 281.6000	283.2000 283.4000 283.8000 284.0000	19 365 20 66	1 3 1 3
VOXEL	94,3000	17:00	1	95.50	0.00 %	19	94.3000	94.7000	21	0	0	[+]
VOX	94.00 96.50	86.0000 105.0000	17:00 17:00 17:00 16:49	2 8 3 2	94,3000 94,3000 94,3000 94,5000	2 2 30 3	53 108 2497 87	94.2000 94.1000 94.0000 93.9000	94.8000 94.9000 95.0000 95.2000	100 112 60 20	1 3 1 1
AILLERON	17,0800	17:00	1	17.08	0.00 %	154	17.0000	17.0800	43	0	0	[+]
ALL	17.00 17.16	15.3800 18.7800	15:56 15:56 15:34 15:33	61 1 24 4	17,0000 17,0000 17,0000 17,0000	3 3 1 1	94 491 150 23	16.9800 16.9600 16.9400 16.9200	17.1000 17.1200 17.1800 17.2000	500 46 120 40	1 4 1 1
COALENERG	1,9700	17:00	16	1.98	0.00 %	142	1.9310	1.9700	384	0	0	[+]
CLE	1.91 1.98	1.7780 2.1720	17:00 17:00 16:49 16:49	22 13 10 605	1,9700 1,9700 1,9600 1,9600	1 1 1 1	1500 1026 687 700	1.9260 1.9250 1.9240 1.9200	1.9750 1.9760 1.9770 1.9800	1100 300 827 1510	1 1 1 2
SELVITA	29,8500	17:00	11	30.15	0.00 %	68	29.8500	30.1000	500	0	0	[+]
SLV	29.20 31.60	27.1500 33.1500	17:00 17:00 16:49 16:49	9 12 17 8	29,8500 29,8500 30,1000 30,1000	2 4 2 1	110 5662 23 127	29.7500 29.7000 29.6000 29.5500	30.4000 30.7000 30.8500 31.0000	12 100 15 97	1 1 1 3
INPRO	7,7000	17:00	114	7.65	0.00 %	1412	7.4000	7.7000	186	0	0	[+]
INP	7.40 7.70	6.9000 8.4000	17:00 12:38 12:04 10:26	16 20 13 5	7,7000 7,4000 7,6500 7,6500	3 4 2 3	656 358 271 771	7.3500 7.3000 7.2500 7.2000	7.8000 7.9000 8.0000 8.1500	739 292 512 5	2 1 2 1
KRUK	429,2000	17:03	30	426.20	0.00 %	1	429.0000	429.2000	4970	0	0	[+]
KRU	424.80 429.60	383.6000 468.8000	17:03 17:03 17:03 17:02	1000 500 500 200	429,2000 429,2000 429,2000 429,2000	2 1 1 1	45 1 7 1	428.8000 428.6000 428.5000 428.4000	429.4000 429.6000 430.0000 430.1000	3 121 41 40	1 2 3 1
LIBET	1,3300	14:38	41000	1.34	0.00 %	10	1.3300	1.3750	3513	0	0	[+]
LBT	1.33 1.38	1.2050 1.4650	14:31 14:31 14:31 14:31	18642 4891 2000 467	1,3300 1,3350 1,3350 1,3350	1 2 1 1	1 10 8500 200	1.3100 1.3050 1.2850 1.2800	1.3850 1.4000 1.4050 1.4150	8000 202 712 335	1 2 1 1
BENEFIT	4 474,0000	17:00	34	4,446.00	0.00 %	29	4428.0000	4474.0000	6	0	0	[+]
BFT	4,356.00 4,474.00	4002.0000 4890.0000	17:00 17:00 17:00 17:00	2 39 1 21	4 474,0000 4 474,0000 4 474,0000 4 474,0000	2 1 1 1	107 13 29 15	4422.0000 4418.0000 4416.0000 4414.0000	4478.0000 4480.0000 4488.0000 4490.0000	1 103 11 8	1 4 1 3
KINOPOL	20,0000	17:00	65	19.80	0.00 %	110	19.9000	20.0000	40	0	0	[+]
KPL	19.80 20.00	17.8500 21.7000	17:00 15:32 15:24 15:10	40 5 250 97	20,0000 20,0000 20,0000 20,0000	1 3 2 2	232 1197 575 525	19.8500 19.8000 19.7000 19.6500	20.1000 20.2000 20.3000 20.4000	380 100 80 301	3 2 1 2
GRODNO	18,6000	16:49	1	18.35	0.00 %	108	18.5000	18.6000	464	0	0	[+]
GRN	18.25 18.65	16.5500 20.1000	16:49 16:49 16:48 16:47	1 61 1 30	18,5000 18,5000 18,6000 18,5000	2 3 3 3	152 362 1132 148	18.3500 18.3000 18.2500 18.2000	18.6500 18.7000 18.7500 18.8000	1455 700 284 667	3 2 2 3
BLOOBER	24,7500	17:00	25	25.15	0.00 %	650	24.7500	25.3000	593	0	0	[+]
BLO	24.65 25.45	22.6500 27.6500	17:00 17:00 17:00 17:00	50 645 60 20	24,7500 24,7500 24,7500 24,7500	1 6 4 1	1200 1372 578 1	24.7000 24.6500 24.6000 24.5500	25.3500 25.4000 25.4500 25.5000	640 550 1 2600	2 2 1 3
ESOTIQ	31,8000	17:00	1	31.60	0.00 %	146	31.7000	31.8000	164	0	0	[+]
EAH	31.50 31.80	28.5000 34.7000	16:16 16:15 14:10 14:10	25 300 1 2	31,8000 31,7000 31,8000 31,8000	1 1 3 2	1 61 110 250	31.6000 31.5000 31.4000 31.3000	31.9000 32.0000 32.1000 32.2000	142 513 252 10	3 2 1 1
TATRY MOUNTAIN	81,5000	09:25	5	0.00	0.00 %	3	83.0000	87.0000	88	0	0	[+]
TMR	0.00 0.00	73.5000 89.5000	11:45 11:41 11:39 10:15	30 4 1 2	83,5000 83,5000 83,5000 83,5000	2 2 1 1	3 22 20 7	81.5000 81.0000 80.5000 80.0000	87.5000 88.0000 88.5000 89.0000	70 111 50 99	1 1 1 1
PCCEXOL	1,9850	17:00	18	1.98	0.00 %	652	1.9700	1.9850	1432	0	0	[+]
PCX	1.96 1.99	1.7850 2.1700	16:33 16:33 16:33 16:07	148 50 2 200	1,9700 1,9700 1,9750 1,9850	3 6 2 14	1922 4947 190 9012	1.9650 1.9600 1.9550 1.9500	1.9900 1.9950 2.0000 2.0100	2400 1200 4911 2000	6 2 5 3
NEWAG	111,0000	17:00	2	109.00	0.00 %	27	110.6000	111.0000	145	0	0	[+]
NWG	109.00 111.80	98.1000 119.8000	17:00 17:00 17:00 17:00	58 32 10 9	111,0000 111,0000 111,0000 111,0000	1 2 4 1	15 50 64 61	110.4000 110.2000 110.0000 109.6000	111.2000 111.4000 111.6000 111.8000	226 130 170 1408	1 2 4 5
ENERGA	18,8800	17:00	156	18.86	0.00 %	631	18.8800	18.9000	7659	0	0	[+]
ENG	18.86 18.90	16.9800 20.7000	16:45 16:41 16:34 16:15	25 500 28 248	18,8800 18,8800 18,8800 18,9000	12 1 3 1	19087 372 632 1	18.8600 18.8000 18.7800 18.7600	18.9200 18.9800 19.0000 19.0600	1000 375 29354 5	1 2 12 1
MFO	32,5000	15:51	2	32.80	0.00 %	62	32.2000	32.5000	8	0	0	[+]
MFO	32.50 33.00	29.6000 36.0000	15:38 15:38 14:46 13:44	40 100 100 25	32,5000 32,5000 32,5000 32,8000	1 2 1 1	101 217 58 40	31.9000 31.8000 31.6000 31.5000	32.8000 32.9000 33.1000 33.4000	63 301 140 5	1 1 1 1
COMPERIA	5,4000	16:02	2	4.80	0.00 %	8	5.2500	5.4000	1688	0	0	[+]
CPL	4.80 5.40	4.7400 5.7500	15:56 15:50 15:40 14:51	2 199 1 2	5,4000 5,2500 5,2500 5,2000	2 1 1 1	1698 242 500 550	5.2000 5.1000 4.9800 4.8200	5.4500 5.6000 5.6500 5.7500	500 1000 111 252	1 1 1 1
DMGROUP	2,2800	17:00	2	2.29	0.00 %	529	2.2400	2.2800	19	0	0	[+]
DMG	2.24 2.29	2.0700 2.5100	16:49 16:49 16:49 16:49	24471 20 100 10	2,2400 2,2400 2,2400 2,2400	2 2 3 4	901 34 287 1702	2.2300 2.2200 2.2100 2.2000	2.2900 2.3000 2.3200 2.3400	20 1893 600 140	1 1 1 1
OTLOG	13,3000	14:06	65	13.00	0.00 %	39	12.9800	13.2800	500	0	0	[+]
OTS	12.98 13.30	11.7000 14.3000	14:06 14:06 14:06 14:06	199 80 10 10	13,2600 13,2400 13,1800 13,1800	1 2 4 2	199 88 404 433	12.9200 12.9000 12.8800 12.8600	13.3000 13.3200 13.3400 13.3600	472 500 2 4	1 1 1 1
TEXT	42,8000	17:00	28	41.40	0.00 %	35	42.5000	42.8000	422	0	0	[+]
TXT	41.40 42.86	37.2600 45.5400	17:00 17:00 17:00 17:00	72 28 45 5	42,8000 42,8000 42,8000 42,8000	2 1 1 2	55 5 7 16	42.4800 42.4600 42.4400 42.4200	42.8200 42.8400 42.8600 42.8800	357 169 423 1097	4 4 4 3
ALTUSTFI	3,5400	17:00	42	3.52	0.00 %	251	3.4800	3.5400	458	0	0	[+]
ALI	3.52 3.54	3.1700 3.8700	16:48 13:29 12:06 11:02	50 31460 1 10	3,5200 3,5200 3,5400 3,5400	1 1 1 1	3 5 420 5	3.4300 3.4200 3.3400 3.3300	3.6000 3.6100 3.6500 3.6900	185 279 14300 730	1 1 2 2
POLWAX	0,9800	16:49	88	0.98	0.00 %	240	0.9520	0.9800	5548	0	0	[+]
PWX	0.95 0.98	0.8840 1.0800	16:49 11:58 11:58 11:58	12 960 20 12	0,9760 0,9480 0,9480 0,9500	3 6 1 1	11610 1350 11 1100	0.9500 0.9480 0.9460 0.9420	0.9820 0.9840 0.9860 0.9880	5233 536 73819 149	2 2 3 1
CDRL	8,8000	17:00	50	8.65	0.00 %	35	8.8000	8.8500	2	0	0	[+]
CDL	8.65 8.80	7.8000 9.5000	17:00 17:00 17:00 15:46	400 2 15 14	8,8000 8,8000 8,8000 8,7500	1 1 1 1	873 500 50 1	8.6000 8.5500 8.5000 8.4000	8.9000 8.9500 9.0000 9.1000	4 575 102 54	2 4 2 1
PKPCARGO	15,1400	17:00	1739	15.09	0.00 %	290	15.0600	15.1400	8138	0	0	[+]
PKP	14.92 15.20	13.5900 16.5900	17:00 17:00 17:00 17:00	242 138 12 45	15,1400 15,1400 15,1400 15,1400	1 1 1 2	5 5 1000 616	15.0500 15.0200 15.0000 14.9900	15.1700 15.1900 15.2000 15.2500	145 1500 2149 12297	1 2 2 3
ZEPAK	19,1000	16:49	8	18.64	0.00 %	90	19.0000	19.1000	186	0	0	[+]
ZEP	18.60 19.20	16.7800 20.5000	16:46 16:46 16:46 16:46	23 100 100 10	19,1000 19,1000 19,1000 19,1000	1 6 1 2	100 2400 1 76	18.8400 18.8000 18.7600 18.7400	19.1400 19.1800 19.2000 19.2200	1 451 754 80	1 2 6 1
ALIOR	124,1500	17:01	22	123.55	0.00 %	326	PKC	124.2000	70	0	0	[+]
ALR	123.10 124.60	111.2000 135.9000	17:01 17:01 17:00 17:00	59 1219 500 46	124,1500 124,1500 124,1500 124,1500	2 2 2 2	2046 64 705 111	124.1500 124.1000 124.0500 124.0000	124.2500 124.3000 124.3500 124.4000	20 55 40 2727	2 1 1 2
ATENDE	2,9900	16:38	27	3.00	0.00 %	1293	2.9400	2.9900	1000	0	0	[+]
ATD	2.94 3.06	2.7000 3.3000	16:36 16:36 16:35 16:33	3000 3 6000 2000	2,9500 2,9500 2,9500 2,9500	2 3 4 1	4000 1620 3565 220	2.9300 2.9200 2.9000 2.8800	3.0000 3.0500 3.0600 3.0700	3000 5516 90 700	1 2 1 1
PHN	9,3800	16:44	190	9.40	0.00 %	79	9.3800	9.4000	200	0	0	[+]
PHN	9.38 9.40	8.4600 10.3000	15:37 15:37 15:35 15:35	100 400 100 300	9,4000 9,4000 9,4000 9,4000	2 3 4 3	547 1756 929 3164	9.3600 9.3400 9.3200 9.3000	9.4800 9.5000 9.5200 9.5400	300 250 300 105	1 2 1 1
VIVID	0,6300	17:02	30	0.62	0.00 %	4000	0.6220	0.6350	20	0	0	[+]
VVD	0.61 0.63	0.5550 0.6770	17:02 17:00 16:44 16:44	13649 594 1799 95	0,6300 0,6300 0,6210 0,6210	2 1 1 2	7718 5000 30 74	0.6210 0.6200 0.6120 0.6110	0.6380 0.6390 0.6400 0.6440	8308 40 31000 20	1 1 2 1
MEDICALG	29,2500	17:00	51	29.65	0.00 %	8	29.2500	29.3000	259	0	0	[+]
MDG	28.70 29.65	26.7000 32.6000	17:00 17:00 17:00 17:00	41 59 15 1	29,2500 29,2500 29,2500 29,2500	2 2 3 2	51 21 245 110	29.0500 29.0000 28.9000 28.8500	29.3500 29.4000 29.4500 29.5000	184 307 100 434	2 3 1 2
MEXPOLSKA	3,7200	17:00	114	3.70	0.00 %	2	3.7000	3.7200	303	0	0	[+]
MEX	3.52 3.75	3.3300 4.0700	17:00 16:40 16:40 16:40	774 100 100 100	3,7200 3,7000 3,7000 3,7000	1 2 1 3	15 415 75 438	3.6000 3.5500 3.5400 3.5300	3.7300 3.7500 3.7900 3.8000	240 1742 2559 18	1 4 3 3
TARCZYNSKI	123,0000	16:26	3	123.00	0.00 %	576	121.0000	123.0000	3	0	0	[+]
TAR	121.00 123.50	111.0000 135.0000	15:36 15:36 15:36 14:58	1 4 2 6	121,0000 121,0000 121,5000 121,0000	1 3 4 6	1 21 171 90	120.0000 119.5000 119.0000 118.5000	123.5000 124.0000 125.0000 128.0000	150 2914 25 18	3 2 1 1
FEERUM	15,2000	15:25	100	14.40	0.00 %	3	14.5000	15.0000	335	0	0	[+]
FEE	14.15 15.40	13.0000 15.8000	12:16 12:16 12:16 12:16	1 100 200 520	15,4000 14,8000 14,6000 14,5000	1 1 1 2	155 265 200 517	14.1500 14.0000 13.8000 13.6500	15.1000 15.2000 15.3500 15.4000	123 300 154 482	1 1 1 2
PCCROKITA	69,7000	17:00	5	69.50	0.00 %	40	68.8000	69.7000	82	0	0	[+]
PCR	68.60 70.00	62.6000 76.4000	16:48 16:48 16:46 16:43	1 4 15 7	69,8000 69,7000 69,7000 69,7000	2 3 3 2	60 107 170 126	68.7000 68.6000 68.5000 68.4000	69.9000 70.0000 70.1000 70.2000	43 741 94 45	2 6 3 2
JSW	26,3200	17:00	2	26.45	0.00 %	560	26.3100	26.3200	1818	0	0	[+]
JSW	25.87 26.45	23.8100 29.0900	17:00 17:00 17:00 17:00	2 1 2 7	26,3200 26,3200 26,3200 26,3200	2 2 2 2	65 28 261 4	26.3000 26.2900 26.2800 26.2700	26.3600 26.3700 26.3800 26.3900	200 1500 500 253	1 2 1 2
IPOPEMA	7,3600	17:00	11	7.26	0.00 %	62	7.3600	7.3800	382	0	0	[+]
IPE	7.02 7.48	6.5400 7.9800	16:49 16:47 16:46 16:46	1 144 762 450	7,3800 7,3600 7,3600 7,3600	1 1 1 3	18 100 601 554	7.2200 7.2000 7.1200 7.0600	7.4000 7.4400 7.4800 7.5000	200 3654 785 973	1 1 2 2
PHARMENA	3,3800	17:00	7	3.28	0.00 %	385	3.2800	3.3800	333	0	0	[+]
PHR	3.28 3.40	2.9600 3.6000	17:00 16:27 14:57 14:57	180 15 155 40	3,3800 3,3700 3,2800 3,2800	1 1 2 4	500 5 274 812	3.2700 3.2400 3.2300 3.2000	3.4000 3.4200 3.4400 3.4500	666 6 264 2033	1 2 4 3
QUERCUS	12,5000	17:01	358	12.66	0.00 %	5000	12.4400	12.5000	1342	0	0	[+]
QRS	12.24 12.66	11.4000 13.9200	17:00 16:34 15:59 15:59	8 908 100 20	12,5000 12,5600 12,5600 12,5600	3 1 1 1	1439 500 900 1988	12.4000 12.3800 12.3200 12.3000	12.5600 12.5800 12.6000 12.6200	1493 947 1046 200	1 2 3 1
TESGAS	1,9450	14:49	47	1.96	0.00 %	80	1.9000	1.9450	253	0	0	[+]
TSG	1.89 1.96	1.7650 2.1500	14:39 11:29 11:29 11:29	200 1 3133 500	1,9450 1,9550 1,8850 1,8850	1 1 1 3	30 700 500 4655	1.8950 1.8900 1.8850 1.8800	1.9550 1.9650 1.9700 1.9750	2048 891 9232 1650	2 1 1 1
XPLUS	2,7400	16:27	20	2.70	0.00 %	195	2.6400	2.7400	300	0	0	[+]
XPL	2.60 2.74	2.4300 2.9700	16:27 14:33 14:32 14:32	10 119 200 181	2,6400 2,7400 2,7200 2,7000	2 2 1 1	202 220 2 100	2.6000 2.5700 2.5600 2.5500	2.7500 2.7600 2.7800 2.7900	9000 200 1098 1004	1 1 2 2
BEST	32,1000	16:39	190	30.40	0.00 %	176	32.2000	32.7000	94	0	0	[+]
BST	30.40 32.80	27.4000 33.4000	16:35 16:33 16:32 16:29	4 5 10 388	32,1000 32,1000 32,1000 32,0000	1 2 1 2	337 581 295 180	32.1000 32.0000 31.6000 31.5000	32.8000 33.0000 33.1000 33.2000	1381 355 112 100	1 3 1 1
BIOMAXIMA	10,9000	17:00	11	10.96	0.00 %	734	10.7000	10.9000	109	0	0	[+]
BMX	10.70 10.96	9.8700 12.0400	16:47 16:47 16:29 16:29	24 176 24 26	10,8800 10,8800 10,7000 10,8000	4 4 3 1	302 331 431 150	10.6800 10.6600 10.6000 10.5200	10.9200 10.9400 10.9600 10.9800	384 1284 209 134	3 2 2 2
NTCAPITAL	0,6100	15:44	130	0.61	0.00 %	2497	0.5860	0.6100	11944	0	0	[+]
NTC	0.60 0.61	0.5500 0.6700	15:21 13:14 13:14 10:37	680 80 100 20	0,5960 0,6100 0,5960 0,6100	1 1 1 1	500 500 340 500	0.5840 0.5760 0.5740 0.5720	0.6160 0.6180 0.6200 0.6360	761 5500 11690 1010	1 2 4 1
MABION	7,4100	17:00	3	7.55	0.00 %	297	7.4100	7.4800	2942	0	0	[+]
MAB	7.39 7.61	6.8000 8.3000	17:00 16:33 16:33 16:32	4 995 5 1	7,4100 7,4500 7,4500 7,4500	7 3 1 3	2960 5004 100 5007	7.4000 7.3800 7.3700 7.3600	7.5000 7.5400 7.5900 7.6000	56470 2 240 1127	2 1 1 2
MOBRUK	365,0000	17:00	5	360.00	0.00 %	15	364.0000	365.0000	471	0	0	[+]
MBR	360.00 365.00	324.0000 396.0000	17:00 17:00 17:00 17:00	7 2 1 1	365,0000 365,0000 365,0000 365,0000	1 1 1 2	14 509 30 32	363.0000 362.0000 361.5000 361.0000	365.5000 366.0000 366.5000 367.0000	2 58 200 129	2 3 4 7
FERRO	30,3000	17:00	4	29.90	0.00 %	54	30.2000	30.3000	996	0	0	[+]
FRO	29.80 30.40	27.0000 32.8000	17:00 16:49 16:48 16:45	1 1 200 60	30,3000 30,2000 30,4000 30,4000	3 6 3 3	65 195 651 203	30.1000 30.0000 29.9000 29.8000	30.4000 30.5000 30.6000 30.7000	793 1170 23 333	5 11 3 6
APLISENS	18,4500	17:00	2	18.30	0.00 %	10	18.0500	18.4500	116	0	0	[+]
APN	18.00 18.55	16.5000 20.1000	17:00 16:35 16:35 16:35	1 230 230 421	18,4500 18,4500 18,4500 18,4500	2 1 2 2	73 300 72 2	18.0000 17.9000 17.8000 17.7000	18.5500 18.6000 18.6500 18.7000	115 1378 2 122	1 3 1 4
BUMECH	19,1500	17:01	61	19.85	0.00 %	289	19.1500	19.1700	322	0	0	[+]
BMC	19.01 19.85	17.8700 21.8200	17:00 17:00 17:00 17:00	35 88 49 18	19,1500 19,1500 19,1500 19,1500	2 3 4 5	101 390 2316 1005	19.1000 19.0700 19.0600 19.0500	19.1800 19.2000 19.2300 19.2700	300 338 2 3	1 1 1 1
BOGDANKA	21,5000	17:00	10	21.30	0.00 %	71	21.3500	21.5000	805	0	0	[+]
LWB	21.10 21.60	19.1800 23.4000	17:00 17:00 17:00 17:00	10 212 10 158	21,5000 21,5000 21,5000 21,5000	2 3 8 5	866 840 2258 283	21.3000 21.2500 21.2000 21.1500	21.6000 21.6500 21.7000 21.7500	1002 1292 1903 923	3 4 9 4
SONEL	14,6000	15:58	8	14.60	0.00 %	19	14.6000	14.9000	603	0	0	[+]
SON	14.60 14.90	13.1500 16.0500	12:02 09:50 09:50 09:00	1 190 10 3	14,9000 14,9000 14,8500 14,6000	1 1 1 2	44 50 20 85	14.5000 14.4500 14.4000 14.3000	14.9500 15.0000 15.1500 15.2000	220 10 85 115	2 1 3 2
ASSECOSEE	63,1000	17:00	7	62.00	0.00 %	2	62.0000	63.1000	403	0	0	[+]
ASE	61.40 63.10	55.8000 68.2000	17:00 17:00 17:00 17:00	13 4 13 7	63,1000 63,1000 63,1000 63,1000	2 3 2 1	88 86 77 1	61.6000 61.5000 61.4000 61.3000	63.4000 63.5000 63.6000 63.8000	7 3 48 601	1 1 1 2
PGE	10,1400	17:00	3441	10.30	0.00 %	15290	10.1400	10.1800	5501	0	0	[+]
PGE	10.01 10.35	9.2700 11.3300	17:00 17:00 17:00 17:00	9508 1000 1000 1000	10,1400 10,1400 10,1400 10,1400	3 5 3 5	3055 5077 1901 283	10.1350 10.1300 10.1250 10.1200	10.1850 10.1900 10.1950 10.2000	1 747 197 2062	1 5 1 6
PATENTUS	2,7000	16:49	1	2.62	0.00 %	472	2.6400	2.7000	499	0	0	[+]
PAT	2.59 2.74	2.3600 2.8800	16:49 16:44 16:41 16:40	271 150 127 123	2,6900 2,6900 2,6900 2,6800	4 2 1 1	867 708 1000 5	2.6300 2.6100 2.6000 2.5900	2.7100 2.7200 2.7300 2.7400	842 500 500 600	1 1 1 1
DELKO	6,1400	16:03	1	6.12	0.00 %	47	6.1100	6.1400	98	0	0	[+]
DEL	6.11 6.14	5.5100 6.7300	15:59 15:36 15:20 14:27	6 5 36 14	6,1400 6,1400 6,1400 6,1400	4 1 1 4	574 5 550 212	6.1000 6.0900 6.0700 6.0600	6.1500 6.1600 6.1700 6.1800	1323 748 4609 163	4 2 1 1
ARCTIC	5,8900	17:00	18	5.88	0.00 %	206	5.8900	5.9400	1331	0	0	[+]
ATC	5.87 5.94	5.3000 6.4600	17:00 17:00 17:00 16:48	345 64 3 10	5,8900 5,8900 5,8900 5,9400	3 4 1 6	800 2135 1000 1090	5.8800 5.8700 5.8600 5.8500	5.9500 5.9600 5.9700 5.9800	1378 984 1383 749	4 1 2 2
PZU	64,3000	17:02	267	64.32	0.00 %	100	64.2800	64.3200	313	0	0	[+]
PZU	64.00 64.78	57.9000 70.7400	17:02 17:00 17:00 17:00	1922 100 751 100	64,3000 64,3000 64,3000 64,3000	1 4 3 1	1127 2740 68 3716	64.2400 64.2200 64.2000 64.1800	64.3400 64.3600 64.3800 64.4000	2095 173 1716 1405	1 1 3 2
TAURONPE	9,1920	17:04	50	9.30	0.00 %	118	9.1900	9.1920	18152	0	0	[+]
TPE	9.01 9.35	8.3700 10.2300	17:04 17:01 17:01 17:00	1239 559 300 365	9,1920 9,1920 9,1920 9,1920	2 2 3 2	963 1021 11870 178	9.1880 9.1860 9.1840 9.1820	9.2000 9.2060 9.2100 9.2120	4833 446 1028 1783	1 2 3 1
HARPER	5,1400	17:00	480	5.08	0.00 %	2	5.1000	5.1400	7747	0	0	[+]
HRP	5.04 5.20	4.5800 5.5800	16:18 16:18 16:18 16:17	350 3 250 72	5,2000 5,2000 5,2000 5,1800	1 2 4 1	53 600 199 9	5.0400 5.0200 5.0000 4.9900	5.2000 5.2200 5.2600 5.2800	350 1500 500 100	1 1 1 1
OTMUCHOW	5,2000	14:19	349	5.38	0.00 %	101	5.2000	5.3800	99	0	0	[+]
OTM	5.20 5.38	4.8500 5.9000	09:00 14:49 14:49 14:49	1 50 10 20	5,3800 5,1800 5,2000 5,2200	1 1 1 2	400 20 20 91	5.1000 5.0600 5.0400 5.0000	5.4000 5.4200 5.6000 5.9000	4992 1384 100 69	1 1 1 1
RANKPROGR	4,6850	17:00	244	4.68	0.00 %	5	4.5950	4.6850	2121	0	0	[+]
RNK	4.40 4.72	4.2150 5.1400	17:00 16:49 16:49 16:48	5 2 1 249	4,6850 4,6850 4,5950 4,6850	1 1 1 1	40 2000 1000 2000	4.5850 4.5450 4.5400 4.5200	4.6900 4.7000 4.7150 4.7200	249 550 420 123	1 1 1 1
VOTUM	47,5500	17:00	64	46.65	0.00 %	47	47.5500	47.6000	61	0	0	[+]
VOT	45.80 47.80	42.0000 51.3000	17:00 17:00 17:00 17:00	20 20 20 20	47,5500 47,5500 47,5500 47,5500	2 1 1 1	162 7 9 56	47.4500 47.4000 47.3000 47.2500	47.7000 47.8000 47.8500 47.9000	26 426 75 904	1 5 2 2
ZUE	12,7000	17:00	187	12.45	0.00 %	601	12.4500	12.7000	13	0	0	[+]
ZUE	12.40 12.70	11.2500 13.6500	17:00 17:00 17:00 17:00	1500 313 283 217	12,7000 12,7000 12,7000 12,7000	4 3 2 5	1722 2421 2100 2536	12.4000 12.3000 12.2000 12.1000	12.7500 12.8000 12.8500 12.9000	120 750 356 190	1 3 2 3
COLUMBUS	3,7400	15:18	268	0.00	0.00 %	3311	PKC	PKC	15285	0	0	[+]
CLC	0.00 0.00	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	1 1 2 1	178 139 20 10	4.0000 3.7200 3.7100 3.7000	2.5000 3.0000 3.0200 3.0400	415 1465 61 10	2 2 2 1
KSGAGRO	3,7500	15:46	50	3.79	0.00 %	188	3.7300	3.7450	49	0	0	[+]
KSG	3.54 3.79	3.4100 4.1600	15:35 15:34 15:34 15:34	1500 12 4 1	3,7300 3,7300 3,7300 3,7250	1 1 1 1	12 5 1483 12	3.6350 3.6250 3.6200 3.5800	3.7500 3.7600 3.7900 3.7950	399 250 157 170	1 1 3 1
OPTEAM	7,3500	17:00	400	7.55	0.00 %	1321	7.3500	7.4000	349	0	0	[+]
OPM	7.20 7.90	6.8000 8.3000	17:00 17:00 17:00 16:38	20 266 40 40	7,3500 7,3500 7,3500 7,3500	4 1 2 1	839 60 543 6833	7.2000 7.1500 7.1000 7.0500	7.4500 7.5500 7.6000 7.7000	300 1435 180 1410	1 3 1 3
MILKILAND	1,6800	17:00	400	1.69	0.00 %	220	1.6600	1.6800	2040	0	0	[+]
MLK	1.65 1.69	1.5180 1.8540	17:00 16:49 16:44 16:44	5 5 418 195	1,6800 1,6800 1,6540 1,6540	4 4 6 1	1720 5692 12200 80	1.6540 1.6520 1.6500 1.6340	1.6860 1.6940 1.6980 1.7000	1957 2 15 2002	3 1 1 2
GPW	79,4500	17:00	8	80.00	0.00 %	190	79.0500	79.4500	70	0	0	[+]
GPW	78.30 80.00	72.0000 88.0000	17:00 17:00 17:00 17:00	1 14 16 20	79,4500 79,4500 79,4500 79,4500	1 5 2 1	8 831 9 730	78.9000 78.8000 78.7500 78.7000	79.5000 79.7000 79.8000 79.9000	2 64 1 731	1 1 1 2
AGROTON	5,1000	17:00	10	5.16	0.00 %	1207	5.0000	5.1000	19196	0	0	[+]
AGT	4.93 5.16	4.6450 5.6700	16:18 15:43 15:15 15:11	291 500 300 100	5,0000 5,0000 5,0000 5,1000	2 1 1 1	579 782 301 2	4.9600 4.9550 4.9500 4.9400	5.1500 5.1600 5.1800 5.2100	217 722 60 10	1 1 3 1
11B	155,0000	17:00	10	151.00	0.00 %	4	153.7000	155.0000	84	0	0	[+]
11B	151.00 156.00	135.9000 166.1000	17:00 17:00 17:00 17:00	10 18 7 10	155,0000 155,0000 155,0000 155,0000	2 2 2 1	40 32 50 100	153.5000 153.4000 153.0000 151.3000	155.1000 155.6000 155.8000 155.9000	10 64 30 55	1 1 2 3
DIGITANET	196,5000	17:00	6	197.50	0.00 %	3	194.9000	196.5000	126	0	0	[+]
DIG	191.70 197.50	177.8000 217.2000	17:00 17:00 17:00 17:00	3 3 7 18	196,5000 196,5000 196,5000 196,5000	1 2 2 1	1 17 24 2	194.8000 194.7000 194.6000 194.5000	197.2000 197.3000 197.4000 197.5000	38 88 110 192	1 3 1 3
CELTIC	1,4000	17:00	2	1.34	0.00 %	2	1.3450	1.4000	5394	0	0	[+]
CPD	1.34 1.50	1.3200 1.6100	16:45 16:45 16:34 15:47	2 2 5400 1398	1,4000 1,4050 1,4000 1,4000	3 1 2 3	302 980 2002 2662	1.3400 1.3350 1.3250 1.3200	1.4850 1.4900 1.4950 1.5000	1108 1002 1753 20	5 2 2 1
EDINVEST	9,1800	17:00	33	9.00	0.00 %	7509	9.0000	9.1800	132	0	0	[+]
EDI	8.72 9.18	8.1000 9.9000	17:00 17:00 16:49 16:49	5 12 894 6	9,1800 9,1800 9,0000 9,0000	1 1 1 1	3 175 180 900	8.8400 8.7200 8.7000 8.6000	9.2000 9.3200 9.5000 9.7600	1727 128 499 259	3 1 2 1
EUCO	0,5120	14:52	5	0.00	0.00 %	500	PKC	PKC	94954	0	0	[+]
EUC	0.00 0.00	0.4590 0.5610	14:50 14:49 14:49 14:08	495 1000 300 1960	0,5100 0,5010 0,5010 0,5100	1 1 2 1	10 1000 5510 2500	0.4890 0.4780 0.4700 0.4600	0.0100 0.4980 0.5000 0.5100	1 1000 1140 1100	1 1 2 2
INTERBUD	1,8950	10:42	30	1.90	0.00 %	400	1.7150	1.8950	1018	0	0	[+]
ITB	1.90 1.90	1.7100 2.0800	13:16 12:05 11:25 11:23	400 30 13 197	1,8000 1,8950 1,9050 1,7950	2 3 1 1	1000 1443 1000 1000	1.7100 1.7000 1.6950 1.6500	1.9000 1.9200 1.9400 1.9600	3000 694 1200 1200	1 1 1 1
IMCOMPANY	41,4000	16:20	9	41.85	0.00 %	22	40.5000	41.4000	131	0	0	[+]
IMC	40.00 41.85	37.7000 46.0000	16:03 15:55 15:48 15:30	48 10 6 250	41,4000 40,5000 41,4000 41,0000	1 1 1 1	96 259 37 300	40.3500 40.3000 40.0000 39.6000	41.4500 41.5000 41.8000 41.9000	171 570 11 464	2 1 1 2
IFSA	0,1290	11:10	52	0.12	0.00 %	10000	0.1230	0.1290	28832	0	0	[+]
IFR	0.12 0.13	0.1040 0.1400	09:09 09:02 15:25 15:22	323 10000 6464 52106	0,1220 0,1220 0,1290 0,1290	6 2 3 1	64947 40804 45055 7000	0.1220 0.1200 0.1180 0.1150	0.1300 0.1320 0.1340 0.1360	47500 27777 9600 38180	2 3 1 1
MOVIEGAMES	8,1900	16:38	100	8.00	0.00 %	185	7.7600	8.2000	50	0	0	[+]
MOV	7.72 8.22	7.2000 8.8000	14:56 14:55 14:43 14:40	1 1871 8 40	8,2200 8,0000 8,2200 7,9900	1 2 2 1	40 180 1920 229	7.7500 7.7400 7.7100 7.7000	8.2100 8.2200 8.2500 8.2900	1000 170 49 50	1 2 1 1
GAMFACTOR	5,1600	16:43	27	5.02	0.00 %	400	5.0100	5.1700	307	0	0	[+]
GIF	4.93 5.17	4.5200 5.5200	16:34 16:18 16:18 16:18	3 368 100 2	5,1700 5,1600 5,1500 5,1500	2 1 1 1	142 300 400 315	5.0000 4.9600 4.9450 4.9300	5.1900 5.2000 5.2200 5.2300	100 200 200 454	1 1 1 1
GAMEOPS	14,1000	16:03	1	14.30	0.00 %	105	14.0500	14.2000	38	0	0	[+]
GOP	14.00 14.30	12.9000 15.7000	15:44 14:49 14:47 14:30	21 95 205 10	14,2000 14,0500 14,0500 14,3000	8 1 1 1	1354 160 45 124	14.0000 13.8000 13.7000 13.5500	14.3000 14.5000 14.5500 14.6500	559 585 519 16	2 5 3 4
GENOMTEC	5,9500	17:00	500	5.97	0.00 %	2191	5.9000	5.9500	2575	0	0	[+]
GMT	5.85 6.14	5.3800 6.5600	16:49 16:49 16:49 16:49	10 1809 2 100	5,9500 5,9000 5,9000 5,9000	1 3 1 1	3200 6260 500 310	5.8600 5.8500 5.5800 5.5700	5.9600 6.0000 6.1000 6.1300	500 1654 971 692	1 1 2 1
SPYROSOFT	406,0000	17:00	15	403.00	0.00 %	39	405.0000	406.0000	21	0	0	[+]
SPR	402.00 410.00	363.0000 443.0000	16:49 16:40 16:40 16:40	6 4 30 4	407,0000 406,0000 406,0000 406,0000	1 3 2 3	34 11 30 21	404.0000 403.0000 402.0000 401.0000	407.0000 410.0000 411.0000 413.0000	32 62 1 1	1 2 1 1
DADELO	74,6000	17:02	410	74.80	0.00 %	539	74.6000	74.9000	40	0	0	[+]
DAD	74.10 76.40	67.4000 82.2000	17:00 17:00 17:00 17:00	250 40 391 12	74,6000 74,6000 74,6000 74,6000	3 4 1 1	252 2076 51 500	74.1000 74.0000 73.8000 73.5000	75.0000 75.3000 75.4000 75.5000	515 55 38 111	2 1 1 2
PEPCO	33,6200	17:03	816	32.34	0.00 %	1221	33.6100	33.6200	184	0	0	[+]
PCO	32.23 33.62	29.1100 35.5700	17:00 17:00 17:00 17:00	200 749 250 447	33,6200 33,6200 33,6200 33,6200	2 2 2 2	98 3175 215 351	33.5900 33.5800 33.5600 33.5500	33.6400 33.6500 33.6600 33.6700	209 59 30 38	1 3 1 2
XTPL	54,8000	17:04	3	54.90	0.00 %	1098	54.8000	55.0000	390	0	0	[+]
XTP	54.00 55.00	49.4500 60.3000	17:04 17:02 16:49 16:49	3 10 72 28	54,8000 54,8000 54,8000 54,9000	1 1 1 1	14 5 4 7	54.7000 54.6000 54.5000 54.4000	55.4000 55.9000 56.0000 56.7000	58 3 25 56	1 1 2 1
NOCTILUCA	95,3000	17:00	10	95.70	0.00 %	36	94.0000	95.3000	53	0	0	[+]
NCL	93.00 95.90	86.2000 105.2000	17:00 16:17 16:17 16:17	7 98 6 32	95,3000 94,0000 93,8000 94,0000	2 1 1 2	27 107 15 28	93.8000 93.6000 93.4000 93.1000	95.4000 95.7000 95.8000 95.9000	77 28 23 100	4 2 1 1
ONDE	8,6400	17:00	145	8.50	0.00 %	70	8.6100	8.6500	554	0	0	[+]
OND	8.50 8.70	7.6500 9.3500	16:47 16:45 16:44 16:36	5 4 100 10	8,6100 8,6400 8,6400 8,6400	2 1 1 1	260 109 10 50	8.6000 8.5900 8.5800 8.5700	8.6700 8.6900 8.7000 8.7700	191 360 123 50	1 1 1 1
URTESTE	42,2000	16:14	29	43.80	0.00 %	503	42.2000	43.5000	20	0	0	[+]
URT	42.20 43.80	39.5000 48.1000	16:14 16:14 16:14 16:14	2 20 12 20	42,2000 42,3000 42,3000 42,4000	1 3 1 1	5 72 50 1	42.1000 42.0000 41.8000 41.7000	43.6000 43.7000 43.9000 44.0000	26 9 160 195	2 1 2 2
HUUUGE	21,9000	17:00	100	21.75	0.00 %	1408	21.8000	21.9000	48	0	0	[+]
HUG	21.75 22.00	19.5800 23.9000	17:00 17:00 17:00 17:00	26 16 20 15	21,9000 21,9000 21,9000 21,9000	1 1 1 1	100 23 1450 80	21.6000 21.5000 21.4000 21.2500	22.0000 22.1500 22.2000 22.3000	5602 565 327 997	4 2 4 1
PCFGROUP	3,6900	16:48	20	3.65	0.00 %	351	3.6200	3.6900	961	0	0	[+]
PCF	3.56 3.70	3.2850 4.0050	16:48 16:48 16:46 16:46	19 18 1 59	3,6900 3,6850 3,6850 3,6800	1 4 3 1	507 14099 767 406	3.6150 3.6100 3.6000 3.5750	3.7000 3.7150 3.7350 3.7450	1844 200 297 365	1 1 1 1
ALLEGRO	33,6150	17:03	1000	32.78	0.00 %	198706	33.6150	33.6200	2056	0	0	[+]
ALE	32.75 33.94	29.5050 36.0550	17:03 17:02 17:02 17:02	265 200 100 1000	33,6150 33,6150 33,6150 33,6150	1 2 1 1	1000 310 200 10	33.6050 33.6000 33.5950 33.5800	33.6250 33.6300 33.6350 33.6450	348 28986 5429 4387	1 2 1 2
CREEPYJAR	520,0000	17:00	14	526.00	0.00 %	4	518.0000	520.0000	92	0	0	[+]
CRJ	512.00 526.00	474.0000 578.0000	17:00 17:00 17:00 17:00	3 7 4 1	520,0000 520,0000 520,0000 520,0000	8 11 11 9	34 102 46 42	514.0000 512.0000 510.0000 508.0000	522.0000 524.0000 526.0000 528.0000	47 31 8 5	4 10 3 1
CYBERFLKS	204,0000	17:00	10	199.80	0.00 %	3	203.6000	204.0000	99	0	0	[+]
CBF	196.90 206.00	179.9000 219.6000	17:00 17:00 17:00 17:00	2 7 1 1	204,0000 204,0000 204,0000 204,0000	1 1 1 1	17 100 80 100	203.4000 202.8000 202.6000 202.4000	204.8000 205.0000 205.4000 205.6000	69 1033 50 129	2 2 1 5
BOOMBIT	5,8600	15:22	25	5.88	0.00 %	240	5.8600	5.9000	1115	0	0	[+]
BBT	5.86 5.90	5.3000 6.4600	15:17 14:24 13:29 13:29	585 71 38 182	5,9000 5,8600 5,8600 5,8600	3 1 2 1	1490 18 20 500	5.8400 5.8200 5.8000 5.7400	5.9200 5.9400 6.0000 6.0800	546 640 110 353	2 1 2 1
SIMFABRIC	1,5820	17:00	30	1.54	0.00 %	2288	1.5340	1.5820	906	0	0	[+]
SIM	1.53 1.58	1.3840 1.6880	16:12 16:12 15:41 13:37	1 530 124 1	1,5820 1,5580 1,5580 1,5580	1 2 1 2	2000 3000 227 1594	1.5320 1.5300 1.5220 1.5200	1.5840 1.5860 1.5940 1.5980	215 930 249 217	1 2 1 1
MLSYSTEM	15,2600	17:02	100	15.16	0.00 %	2128	15.2600	15.2800	2	0	0	[+]
MLS	15.00 15.26	13.6600 16.6600	17:00 17:00 17:00 16:43	400 2 370 1	15,2600 15,2600 15,2600 15,1800	1 1 10 3	950 250 3759 12	15.1400 15.0200 15.0000 14.9800	15.3000 15.3200 15.3400 15.3600	300 100 250 100	1 1 1 1
4MASS	4,0800	16:49	1	4.12	0.00 %	118	4.0150	4.0750	500	0	0	[+]
4MS	3.78 4.20	3.7050 4.5250	16:49 16:48 16:48 16:47	182 100 718 282	4,0150 4,0150 4,0150 4,0150	2 1 5 1	1040 1000 5561 100	4.0100 4.0050 4.0000 3.9850	4.0800 4.0900 4.1000 4.1100	199 200 2094 1000	1 1 3 1
DBENERGY	9,1000	09:00	2	9.10	0.00 %	10	8.9000	9.1000	1460	0	0	[+]
DBE	9.10 9.10	8.2000 10.0000	09:00 15:51 12:58 12:34	2 10 17 10	9,1000 9,0800 9,0400 9,0800	2 1 1 1	28 76 500 10	8.8800 8.8600 8.8400 8.8200	9.2000 9.3000 9.4000 9.4600	10 20 10 50	1 2 1 1
NANOGROUP	2,3550	16:37	158	2.33	0.00 %	50	2.3250	2.3550	582	0	0	[+]
NNG	2.32 2.39	2.1000 2.5600	16:37 16:36 16:26 16:04	342 500 1500 5	2,3350 2,3350 2,3200 2,3200	1 1 2 5	1000 25 601 1689	2.3200 2.3150 2.3050 2.3000	2.3600 2.3800 2.3900 2.4000	1472 2928 2883 8768	1 1 2 2
ONEMORE	2,6700	17:00	20	2.65	0.00 %	11905	2.6300	2.6700	1140	0	0	[+]
OML	2.62 2.69	2.3900 2.9100	16:49 16:49 16:49 16:49	757 912 700 1000	2,6300 2,6400 2,6400 2,6400	4 7 11 4	2655 1426 10960 3715	2.6200 2.6100 2.6000 2.5900	2.6800 2.6900 2.7000 2.7100	4455 4105 4100 300	1 3 3 1
AIRWAY	0,2940	17:00	3799	0.29	0.00 %	1	0.2940	0.2945	273	0	0	[+]
AWM	0.29 0.30	0.2620 0.3200	16:48 16:48 16:48 16:48	1142 273 85 500	0,2910 0,2915 0,2915 0,2920	1 5 1 1	8000 28210 6600 279	0.2900 0.2880 0.2870 0.2860	0.2950 0.2955 0.2960 0.2965	2500 2000 2086 75	1 2 2 1
MAXCOM	6,0600	16:11	1	5.78	0.00 %	2	5.8000	6.0600	129	0	0	[+]
MXC	5.70 6.06	5.2200 6.3400	16:11 16:11 16:11 16:11	2 1 1 2	6,0000 6,0000 6,0000 5,9800	1 1 1 1	2 280 2 6	5.7800 5.7600 5.7400 5.7200	6.0800 6.1000 6.1200 6.1400	248 598 4 2	2 3 2 1
DRAGOENT	18,8500	13:45	2	18.55	0.00 %	100	18.3500	18.7500	23	0	0	[+]
DGE	18.35 18.95	16.7000 20.4000	12:32 09:51 09:51 09:51	25 32 50 50	18,3500 18,9500 18,9500 18,8500	1 1 3 1	50 50 9 80	18.2500 18.2000 18.1000 18.0500	18.8000 18.9000 18.9500 19.0000	20 50 96 59	1 1 1 1
ANSWEAR	17,9400	16:49	20	17.88	0.00 %	50	17.9000	17.9400	759	0	0	[+]
ANR	17.72 17.98	16.1000 19.6600	16:49 16:45 16:21 16:10	44 36 74 1	17,9400 17,8800 17,8800 17,8000	1 2 3 1	620 54 158 10	17.8200 17.8000 17.7800 17.7600	17.9600 17.9800 18.0000 18.0200	210 111 497 60	2 1 3 1
CREOTECH	952,0000	17:04	20	865.00	0.00 %	10	951.0000	952.0000	69	0	0	[+]
CRI	852.00 952.00	856.0000 1046.0000	17:04 17:04 17:04 17:03	18 5 1 1	952,0000 952,0000 952,0000 952,0000	5 3 1 1	113 41 2 20	950.0000 948.0000 947.0000 946.0000	953.0000 954.0000 955.0000 956.0000	10 1 500 2	2 1 6 1
QNATECHNO	48,0000	16:44	1	47.30	0.00 %	10	47.5000	48.0000	423	0	0	[+]
QNA	46.80 48.50	42.6000 52.0000	16:42 16:18 16:15 16:12	42 5 13 36	48,0000 48,0000 48,0000 47,9000	1 1 1 3	50 172 160 302	47.2000 46.8000 46.1000 45.8000	48.1000 48.2000 48.4000 48.5000	1000 256 500 605	1 2 1 2
RENDER	76,2000	17:00	2	75.40	0.00 %	1	75.2000	76.2000	3	0	0	[+]
RND	75.20 77.00	68.0000 82.8000	15:48 15:03 15:03 15:03	5 18 26 28	76,2000 75,2000 75,2000 75,4000	3 1 3 1	41 32 82 80	75.0000 74.8000 74.2000 74.0000	76.8000 77.0000 77.6000 78.0000	6 43 2 38	2 2 1 1
MURAPOL	41,4000	17:00	7	41.65	0.00 %	75	41.2500	41.4500	45	0	0	[+]
MUR	40.70 41.65	37.5000 45.8000	17:00 16:49 16:49 16:43	18 19 1 1	41,4000 41,2000 41,4000 41,4000	1 1 1 1	181 38 15 10	41.2000 41.1500 41.0500 41.0000	41.5000 41.5500 41.6000 41.6500	500 61 111 959	1 1 2 6
SHOPER	44,8000	17:00	10	44.00	0.00 %	26	44.6000	44.8000	40	0	0	[+]
SHO	43.10 44.95	39.6000 48.4000	17:00 17:00 17:00 17:00	13 25 37 41	44,8000 44,8000 44,8000 44,8000	2 1 1 1	105 961 45 1	44.4000 44.3500 44.3000 44.2500	44.8500 44.9000 44.9500 45.0000	987 741 102 1019	2 1 1 9
CAPTORTX	78,0000	17:00	44	77.00	0.00 %	73	75.9000	78.0000	145	0	0	[+]
CTX	75.50 78.00	69.3000 84.7000	17:00 17:00 17:00 17:00	21 100 1 100	78,0000 78,0000 78,0000 78,0000	1 2 5 1	1 98 99 45	75.8000 75.7000 75.6000 75.4000	78.1000 78.3000 78.4000 78.5000	55 60 182 26	1 1 1 1
CASPAR	5,1500	17:00	2	4.96	0.00 %	10	4.9000	5.1500	1303	0	0	[+]
CSR	4.84 5.15	4.4800 5.4500	16:24 16:24 16:11 15:59	295 1474 22 1109	5,1500 5,1500 4,9600 5,1500	1 2 2 1	10 10411 22 9	4.8800 4.8400 4.5200 4.5000	5.2000 5.4000 5.4500 5.5000	12 471 111 100	1 1 1 1
POLTREG	19,9500	16:38	10	20.40	0.00 %	104	19.5500	19.9500	113	0	0	[+]
PTG	19.55 20.40	18.4000 22.4000	16:36 16:36 16:36 16:35	77 33 67 100	19,5500 19,6000 19,6000 19,6000	3 1 1 3	616 100 250 500	19.5000 19.4000 19.3500 19.3000	20.0000 20.1000 20.3000 20.4000	40 1 150 196	1 1 1 2
TENDERHUT	5,9800	11:57	43	5.78	0.00 %	8	5.7800	5.8000	8	0	0	[+]
THG	5.78 5.98	5.2200 6.3400	11:57 11:57 09:34 09:34	49 8 2 2	5,9800 5,8000 5,8000 5,8000	1 1 1 1	40 40 40 40	5.7600 5.7400 5.7000 5.6800	5.9800 6.0000 6.0200 6.0400	7 320 1340 30	1 2 2 1
ZABKA	24,1400	17:01	1658	23.98	0.00 %	36937	24.1400	24.2400	982	0	0	[+]
ZAB	23.91 24.34	21.5900 26.3700	17:00 17:00 17:00 17:00	12081 42 17020 5299	24,1400 24,1400 24,1400 24,1400	3 1 3 2	17346 1011 16998 5922	24.1200 24.1100 24.1000 24.0900	24.2500 24.2600 24.2700 24.2800	1206 1284 1065 9372	1 1 1 2
DIAG	161,1000	17:00	5	162.00	0.00 %	291	161.1000	161.5000	7	0	0	[+]
DIA	160.10 162.50	145.8000 178.2000	17:00 17:00 17:00 17:00	91 33 9 1	161,1000 161,1000 161,1000 161,1000	3 1 3 3	164 178 251 199	161.0000 160.9000 160.8000 160.7000	161.8000 161.9000 162.0000 162.2000	20 50 122 50	1 1 1 1
ARLEN	29,4000	16:48	19	30.00	0.00 %	1	29.4000	29.4500	312	0	0	[+]
ARL	29.00 30.00	27.0000 33.0000	16:44 16:07 16:07 16:07	1 49 20 30	29,4000 29,1000 29,1000 29,1000	5 3 13 3	174 250 802 161	29.1000 29.0500 29.0000 28.9500	29.5000 29.8500 29.9000 29.9500	310 50 50 99	1 1 1 1
SCANWAY	392,0000	17:01	50	360.00	0.00 %	18	390.0000	392.0000	154	0	0	[+]
SCW	348.00 396.00	324.0000 396.0000	17:01 17:00 17:00 17:00	10 27 87 3	392,0000 392,0000 392,0000 392,0000	3 1 5 9	33 5 20 95	386.0000 385.0000 384.0000 383.0000	394.0000 395.0000 396.0000 397.0000	121 471 244 41	3 9 12 3
ASMGROUP	0,2480	17:00	4306	0.24	0.00 %	962	0.2430	0.2490	9163	0	0	[+]
ASM	0.24 0.25	0.2200 0.2680	17:00 16:46 16:46 16:27	1 5789 4211 3122	0,2480 0,2480 0,2480 0,2480	2 2 2 1	1070 6977 7782 7500	0.2420 0.2410 0.2400 0.2390	0.2500 0.2540 0.2550 0.2560	36928 20000 217642 8737	3 1 4 1
PTWP	130,5000	15:31	2	126.00	0.00 %	3	128.5000	130.5000	65	0	0	[+]
PTW	126.00 130.50	113.5000 138.5000	15:31 15:31 15:31 15:31	1 1 1 1	130,5000 130,0000 130,0000 130,0000	3 2 1 4	18 4 1 92	128.0000 127.0000 126.5000 126.0000	131.5000 132.5000 138.0000 139.5000	391 244 2 97	1 1 1 1
CAVATINA	13,5000	17:00	51	13.50	0.00 %	170	13.4500	13.5000	149	0	0	[+]
CAV	13.50 13.50	12.1500 14.8500	10:40 10:37 09:07 09:07	149 1 1 1	13,5000 13,5000 13,5500 13,5500	1 1 1 2	30 137 2 60	13.4000 13.3500 13.2500 13.1000	13.6000 13.6500 13.7000 13.8000	238 326 10 17	2 2 1 1
IBSM	68,4000	14:18	125	71.20	0.00 %	2	67.0000	68.6000	125	0	0	[+]
IBS	68.40 71.20	64.2000 78.2000	14:18 14:18 14:18 09:00	3 1 1 1	68,4000 68,6000 68,6000 71,2000	1 2 0 0	18 20 0 0	66.8000 62.2000 0.0000 0.0000	69.0000 70.4000 71.0000 71.2000	48 1 1 95	1 1 1 1
RYVU	18,0000	17:01	150	18.80	0.00 %	369	17.9800	18.0000	7526	0	0	[+]
RVU	16.92 18.80	16.9200 20.6500	17:00 17:00 17:00 17:00	40 80 15 685	18,0000 18,0000 18,0000 18,0000	1 1 15 2	100 384 2071 101	17.9400 17.9200 17.9000 17.8800	18.0400 18.1600 18.2000 18.2200	3 1 1151 200	2 1 1 1
VERCOM	129,4000	17:00	6	126.00	0.00 %	100	127.4000	129.4000	354	0	0	[+]
VRC	124.00 129.40	113.4000 138.6000	17:00 17:00 17:00 17:00	37 14 132 63	129,4000 129,4000 129,4000 129,4000	1 1 1 1	43 60 60 60	127.0000 126.4000 126.2000 126.0000	129.8000 130.0000 130.2000 130.4000	65 656 50 90	2 4 1 2
3RGAMES	0,7080	16:39	861	0.71	0.00 %	10200	0.6820	0.7080	3535	0	0	[+]
3RG	0.68 0.71	0.6380 0.7780	16:39 16:20 16:20 16:20	100 1604 198 198	0,7080 0,7080 0,7060 0,7060	2 2 2 1	11153 206 400 100	0.6800 0.6780 0.6760 0.6740	0.7100 0.7120 0.7140 0.7160	2847 50 2798 1382	1 1 3 1
BIGCHEESE	4,6500	16:33	21	4.69	0.00 %	479	4.6500	4.7100	80	0	0	[+]
BCS	4.61 4.72	4.2250 5.1500	15:42 15:30 15:30 12:36	52 316 70 20	4,7100 4,7100 4,7000 4,7100	8 3 1 2	1320 1708 150 839	4.6050 4.6000 4.5500 4.5400	4.7150 4.7200 4.7300 4.7600	389 710 887 250	1 1 1 1
WOODPCKR	2,9300	16:43	1	2.96	0.00 %	328	2.8700	2.9300	699	0	0	[+]
WPR	2.86 2.96	2.6700 3.2500	16:38 16:38 16:38 16:12	188 800 12 1645	2,8600 2,8700 2,9000 2,9000	4 1 1 2	1334 3 1000 1400	2.8600 2.8500 2.8400 2.8200	2.9400 2.9500 2.9600 2.9700	1850 705 827 520	2 2 3 1
JWWINVEST	2,8400	17:00	4	2.89	0.00 %	1086	2.7500	2.8700	100	0	0	[+]
JWW	2.78 2.89	2.6100 3.1700	16:49 16:38 16:35 16:35	335 355 2564 1000	2,8200 2,8200 2,7800 2,8000	1 2 1 1	6 750 1000 1000	2.7100 2.7000 2.5000 2.4000	2.8800 2.8900 2.9000 2.9100	100 109 100 100	1 2 1 1
BIOCELTIX	81,9000	17:00	8	81.50	0.00 %	60	81.3000	81.9000	84	0	0	[+]
BCX	81.10 81.90	73.4000 89.6000	17:00 17:00 16:37 16:36	18 17 50 10	81,9000 81,9000 81,9000 81,9000	1 3 6 2	20 192 299 41	81.2000 81.1000 81.0000 80.9000	82.0000 82.3000 82.4000 82.7000	102 20 35 30	1 1 1 1
GRUPRACUJ	43,5000	17:00	21	43.40	0.00 %	78	43.5000	43.9000	140	0	0	[+]
GPP	43.05 44.00	39.1000 47.7000	17:00 17:00 17:00 17:00	65 32 19 43	43,5000 43,5000 43,5000 43,5000	1 2 1 1	6 5001 30 230	43.4000 43.3000 43.2500 43.1500	44.0000 44.2000 44.4000 44.5000	4587 30 40 826	1 1 1 3
PURE	1,9380	17:04	450	1.80	0.00 %	10000	1.9200	1.9380	440	0	0	[+]
PUR	1.75 1.95	1.6200 1.9760	17:04 17:03 17:03 17:00	110 185 205 644	1,9380 1,9380 1,9380 1,9380	1 1 1 1	50 300 500 100	1.9100 1.9080 1.9000 1.8900	1.9400 1.9500 1.9560 1.9580	13414 2559 1000 2413	3 3 1 1
VIGOSYS	582,0000	17:00	2	592.00	0.00 %	2	578.0000	582.0000	95	0	0	[+]
VGO	572.00 592.00	534.0000 650.0000	16:39 16:30 16:30 16:30	3 1 6 3	584,0000 586,0000 586,0000 586,0000	2 3 4 6	15 42 14 40	576.0000 574.0000 572.0000 570.0000	588.0000 590.0000 592.0000 594.0000	8 233 35 19	4 7 3 4
ADIUVO	0,5320	11:21	4	0.55	0.00 %	3511	0.5320	0.5360	1900	0	0	[+]
ADV	0.53 0.55	0.4950 0.6040	11:00 10:48 10:19 10:18	185 185 1000 1000	0,5320 0,5400 0,5400 0,5400	5 1 1 1	27475 300 3053 2900	0.5300 0.5280 0.5240 0.5220	0.5400 0.5500 0.5560 0.5580	3146 2969 3000 2878	2 3 1 1
ATAL	64,0000	16:49	112	64.50	0.00 %	21	63.8000	64.0000	384	0	0	[+]
1AT	63.40 64.50	58.1000 70.9000	16:32 16:32 16:20 16:19	9 11 1 27	63,8000 63,8000 64,0000 63,8000	1 2 1 2	21 80 100 2	63.5000 63.4000 63.3000 63.2000	64.3000 64.4000 64.5000 64.6000	60 100 1138 225	2 1 6 2
IMS	2,1300	14:52	2171	2.10	0.00 %	340	2.1100	2.1300	60	0	0	[+]
IMS	2.08 2.13	1.8900 2.3100	14:52 14:52 14:48 14:48	89 100 96 100	2,1300 2,1200 2,1300 2,1250	1 1 2 4	100 650 2500 2504	2.1000 2.0900 2.0850 2.0800	2.1400 2.1500 2.1550 2.1600	2410 10909 1640 2200	3 5 2 1
BOWIM	8,2200	16:47	91	8.28	0.00 %	200	8.2000	8.2200	1366	0	0	[+]
BOW	8.00 8.38	7.4600 9.1000	16:47 16:47 16:47 16:37	409 1 2 38	8,2200 8,2200 8,1000 8,2600	2 2 3 3	1288 461 1404 1360	8.1000 8.0200 8.0000 7.9800	8.2600 8.3000 8.3400 8.3600	3485 300 786 90	2 2 3 1
LOKUM	24,0000	16:27	20	23.70	0.00 %	47	23.7000	24.0000	16	0	0	[+]
LKD	23.10 24.00	21.4000 26.0000	16:07 15:32 13:47 10:47	2 39 1 23	24,0000 23,7000 23,1000 23,7000	1 1 1 6	9 1 89 203	23.6000 23.2000 23.1000 23.0000	24.1000 24.4000 24.6000 24.8000	50 40 32 50	1 1 2 1
SOPHARMA	7,3000	16:46	200	6.04	0.00 %	100	7.0000	7.9200	89	0	0	[+]
SPH	6.04 7.30	5.9800 7.3000	16:46 16:46 15:50 13:57	83 175 185 42	7,2800 7,2000 7,0000 7,0000	1 1 1 2	500 195 109 5056	6.6400 6.6000 6.1200 6.1000	7.9400 8.1400 8.4000 8.8000	77 425 82 101	1 1 1 1
CLOUD	74,8000	17:00	10	74.60	0.00 %	34	72.6000	74.8000	189	0	0	[+]
CLD	70.20 74.80	67.2000 82.0000	17:00 14:46 14:30 14:30	40 10 2 8	74,8000 74,8000 74,8000 74,6000	1 1 1 2	150 207 70 5	72.0000 71.2000 71.0000 70.6000	75.0000 75.2000 75.4000 75.8000	75 68 90 100	2 2 1 2
XTB	109,0400	17:03	431	107.98	0.00 %	16	109.0400	109.1200	53	0	0	[+]
XTB	106.66 109.34	97.1900 118.7600	17:03 17:02 17:00 17:00	69 2 50 50	109,0400 109,0400 109,0400 109,0400	1 1 1 1	25 16 32 127	109.0200 109.0000 108.9800 108.9600	109.1400 109.1600 109.1800 109.2000	53 79 53 518	1 1 1 6
DEKPOL	71,8000	16:47	1	72.80	0.00 %	160	72.4000	72.6000	81	0	0	[+]
DEK	70.80 73.00	65.6000 80.0000	16:47 16:36 16:34 16:06	1 2 20 74	71,8000 72,6000 72,6000 72,6000	1 1 2 3	1 40 83 60	71.8000 71.6000 71.2000 71.0000	72.8000 73.0000 73.2000 73.4000	193 132 81 174	2 2 2 3
UNIMOT	158,0000	17:00	3	156.20	0.00 %	318	156.8000	158.0000	26	0	0	[+]
UNT	155.20 159.20	140.6000 171.8000	17:00 16:36 16:36 16:27	9 16 2 1	158,0000 156,6000 156,6000 156,6000	1 1 4 2	9 98 542 170	156.6000 156.4000 156.0000 155.6000	158.8000 159.0000 159.2000 159.4000	17 38 13 109	1 1 1 1
AUTOPARTN	26,0000	17:00	3606	25.60	0.00 %	1	25.9500	26.0000	6820	0	0	[+]
APR	25.45 26.00	23.0500 28.1500	17:00 17:00 17:00 17:00	65 100 200 50	26,0000 26,0000 26,0000 26,0000	1 2 2 2	600 100 1033 1382	25.7500 25.7000 25.6500 25.6000	26.0500 26.1000 26.1500 26.2000	632 1 1060 1226	3 1 4 4
PEKABEX	9,2600	17:00	5	9.21	0.00 %	150	9.2500	9.2600	1009	0	0	[+]
PBX	9.21 9.31	8.2900 10.1200	17:00 16:48 16:34 16:34	5 200 36 287	9,2600 9,2200 9,2200 9,2200	2 2 1 1	914 257 3 80	9.2200 9.2000 9.1900 9.1800	9.3000 9.3100 9.3800 9.3900	500 170 290 93	2 1 1 2
KRVITAMIN	13,0000	17:00	1	12.90	0.00 %	198	12.7000	13.0000	3154	0	0	[+]
KVT	12.70 13.25	11.6500 14.1500	16:13 15:11 15:11 13:10	18 12 8 1	12,7000 12,7000 12,8500 13,0000	2 2 1 2	301 2 3 205	12.5500 12.4500 12.4000 12.1000	13.2500 13.3000 13.3500 13.4000	188 172 157 153	4 2 3 2
SUNEX	2,8000	16:46	50	2.80	0.00 %	444	2.7950	2.8000	242	0	0	[+]
SNX	2.80 2.83	2.5200 3.0800	16:35 16:09 16:09 16:09	600 322 50 736	2,8000 2,8000 2,8000 2,8000	3 1 1 1	1323 100 2 4	2.7900 2.7800 2.7700 2.7650	2.8300 2.8350 2.8500 2.8600	40 201 1383 465	1 1 3 1
PHOTON	1,3550	17:00	53	1.36	0.00 %	1000	1.2700	1.3550	1747	0	0	[+]
PEN	1.26 1.40	1.2250 1.4950	17:00 16:47 16:47 16:47	18 104 10 9	1,3550 1,3450 1,3400 1,3300	4 1 3 1	2382 468 2604 97	1.2600 1.2550 1.2500 1.2450	1.3700 1.3800 1.3900 1.4000	11 6087 37 8675	2 2 1 6
SKARBIEC	33,6000	16:36	1	33.80	0.00 %	154	33.6000	33.8000	100	0	0	[+]
SKH	33.40 34.10	30.5000 37.1000	15:52 15:52 15:34 15:33	154 216 84 1	33,6000 33,6000 33,6000 33,8000	2 3 1 1	365 407 931 1	33.5000 33.4000 33.3000 33.2000	33.9000 34.2000 34.3000 34.4000	300 220 20 100	1 3 1 2
WIRTUALNA	58,5000	17:00	17	58.60	0.00 %	49884	58.4000	58.5000	1233	0	0	[+]
WPL	58.40 58.60	52.8000 64.4000	17:00 17:00 16:49 16:49	11 15 250 10	58,5000 58,5000 58,5000 58,5000	1 1 8 1	1000 100 1158 182	58.3000 58.2000 58.0000 57.9000	58.6000 58.7000 58.8000 58.9000	1769 1576 890 580	10 10 17 11
JRHOLDING	4,8400	16:05	200	4.99	0.00 %	900	4.7400	4.8400	641	0	0	[+]
JRH	4.70 4.99	4.5000 5.4800	16:04 16:04 15:52 15:21	62 38 200 14	4,8400 4,8400 4,8400 4,8300	2 1 1 1	3002 323 14 1	4.7300 4.7200 4.7100 4.7000	4.8500 4.8800 4.9200 4.9300	900 830 700 655	1 1 1 1
SANTANDER	44,7500	17:00	45	44.23	0.00 %	18	42.5000	44.7500	420	0	0	[+]
SAN	44.08 44.75	39.8050 48.6450	16:00 14:35 14:35 13:12	2 30 24 1	44,5850 44,5800 44,5800 44,5800	1 1 1 1	80 100 647 93	39.8000 39.0000 38.5000 37.5000	45.0000 45.5000 46.0000 46.3500	16 190 165 44	1 1 1 1
ENTER	53,2000	17:03	5	52.80	0.00 %	67	53.2000	53.4000	29	0	0	[+]
ENT	52.00 53.40	47.5500 58.0000	17:03 17:00 17:00 17:00	28 50 22 36	53,2000 53,2000 53,2000 53,2000	1 1 2 1	74 10 156 300	53.0000 52.9000 52.8000 52.7000	53.5000 53.6000 53.7000 53.8000	94 150 19 415	1 1 1 5
GREENX	2,3520	17:02	690	2.37	0.00 %	1710	2.3520	2.3580	1300	0	0	[+]
GRX	2.32 2.37	2.1320 2.6040	17:02 17:02 17:00 17:00	50 110 830 300	2,3520 2,3520 2,3520 2,3520	3 1 1 1	200 50 50 50	2.3500 2.3480 2.3460 2.3440	2.3660 2.3700 2.3720 2.3740	1500 300 350 522	1 1 3 4
NEXITY	1,0800	17:00	9	1.06	0.00 %	4087	1.0100	1.0800	91	0	0	[+]
NXG	1.02 1.08	0.9550 1.1600	17:00 16:49 13:15 13:15	1 1000 1000 20	1,0800 1,0200 1,0200 1,0200	6 2 1 1	180 110 1315 200	1.0000 0.9900 0.9750 0.9500	1.0900 1.1000 1.1100 1.1200	200 200 200 200	1 1 1 1
MLPGROUP	109,0000	16:30	17	110.00	0.00 %	4	108.0000	109.0000	66	0	0	[+]
MLG	107.00 111.00	99.0000 121.0000	16:30 16:19 16:19 16:15	10 108 15 35	108,5000 107,0000 107,0000 107,0000	1 2 2 1	100 264 220 120	107.0000 106.5000 106.0000 105.5000	110.0000 112.0000 112.5000 113.0000	100 90 89 43	1 1 1 2
ARCHICOM	53,8000	16:35	19	53.00	0.00 %	100	52.2000	53.8000	165	0	0	[+]
ARH	51.80 53.80	47.7000 58.2000	16:33 15:35 15:35 15:35	5 158 92 19	53,8000 53,8000 53,6000 53,6000	2 1 1 2	218 5 85 150	52.0000 51.8000 51.6000 50.8000	54.0000 54.2000 54.4000 55.0000	229 10 152 5	1 1 2 2
DINOPL	31,8200	17:04	345	31.70	0.00 %	1966	31.8100	31.8200	2565	0	0	[+]
DNP	31.70 32.17	28.5300 34.8700	17:04 17:02 17:02 17:02	50 40 370 19590	31,8200 31,8200 31,8200 31,8200	4 3 2 3	1753 3007 921 2660	31.8000 31.7900 31.7800 31.7700	31.8700 32.0000 32.0100 32.0200	629 9595 171 10748	1 4 1 1
CAPITEA	0,4450	17:00	5	0.46	0.00 %	9989	0.4420	0.4450	3555	0	0	[+]
CAP	0.44 0.46	0.4140 0.5040	17:00 17:00 17:00 16:49	12335 1665 1 3292	0,4450 0,4450 0,4450 0,4420	1 7 1 1	5000 22150 5000 1900	0.4410 0.4400 0.4380 0.4370	0.4480 0.4490 0.4500 0.4520	58553 100000 100000 4470	1 1 1 1
AIGAMES	0,8200	17:00	2	0.76	0.00 %	77	0.8000	0.8200	226	0	0	[+]
ALG	0.76 0.82	0.6860 0.8380	15:48 15:48 15:48 15:48	2 554 20 45	0,8000 0,8200 0,8200 0,8200	1 1 1 2	10 10 10 228	0.7980 0.7820 0.7780 0.7660	0.8300 0.8380 0.8500 0.8580	598 1977 1200 500	1 1 1 1
SCPFL	117,8000	17:00	1	122.00	0.00 %	21	117.8000	118.0000	154	0	0	[+]
SCP	117.00 125.40	109.8000 134.2000	17:00 16:49 16:48 16:44	19 1 30 2	117,8000 117,8000 118,0000 117,6000	2 1 1 1	102 4 30 1	117.6000 117.4000 117.2000 117.0000	118.8000 119.0000 119.2000 119.4000	20 68 57 20	1 1 2 1
TSGAMES	94,0000	17:00	25	95.30	0.00 %	31	94.0000	94.3000	5	0	0	[+]
TEN	93.00 95.30	85.8000 104.8000	17:00 17:00 17:00 17:00	19 68 52 69	94,0000 94,0000 94,0000 94,0000	1 1 1 3	36 8 1 171	93.9500 93.7500 93.7000 93.6500	94.5000 94.6000 94.7000 94.9000	1 20 40 168	1 1 2 1
ULTGAMES	15,0500	16:30	2	15.20	0.00 %	993	15.0000	15.0500	137	0	0	[+]
ULG	14.95 15.20	13.7000 16.7000	16:30 13:23 12:44 11:21	1 103 30 2	15,0000 15,0500 15,1000 14,9500	3 1 1 1	162 33 20 220	14.9500 14.9000 14.8500 14.7500	15.1000 15.2000 15.3000 15.5000	270 1021 190 891	1 2 2 5
MOLECURE	5,2800	17:00	11	5.21	0.00 %	21	5.2000	5.2800	1128	0	0	[+]
MOC	5.19 5.33	4.6900 5.7300	16:48 16:47 16:47 16:47	1 79 100 400	5,2800 5,2000 5,2100 5,2200	2 3 3 2	175 1034 610 67	5.1900 5.1800 5.1700 5.1600	5.2900 5.3100 5.3200 5.3500	1217 250 693 1395	2 1 2 2
PASSUS	121,0000	16:47	116	120.60	0.00 %	66	120.2000	121.0000	84	0	0	[+]
PAS	117.20 121.80	108.6000 132.6000	16:46 16:46 16:46 16:46	7 1 11 39	121,2000 121,2000 120,2000 120,4000	3 1 1 5	97 20 15 130	120.0000 119.4000 119.2000 119.0000	121.2000 121.4000 121.8000 122.0000	10 117 127 61	1 1 1 2
DATAWALK	123,0000	17:03	12	114.40	0.00 %	550	122.0000	124.8000	11	0	0	[+]
DAT	114.20 129.20	113.4000 138.2000	17:02 17:02 17:01 17:01	24 14 20 66	123,0000 123,0000 123,0000 123,0000	1 2 2 2	17 25 81 160	121.8000 121.6000 121.4000 121.2000	125.0000 125.8000 126.0000 126.6000	91 8 100 5	1 1 1 1
NEPTIS	15,1000	14:35	36	15.00	0.00 %	1	14.7000	15.1000	398	0	0	[+]
YAN	15.00 15.10	13.5000 16.5000	14:35 12:50 12:08 09:34	14 3 138 49	15,1000 15,1000 15,1000 15,1000	3 4 2 1	567 177 6 1	14.6000 14.5000 14.4000 14.3000	15.2000 15.3000 15.4000 15.5000	1191 942 470 674	3 5 1 3
CLNPHARMA	20,9500	17:01	100	20.95	0.00 %	52	20.8000	20.9500	1055	0	0	[+]
CLN	20.70 20.95	18.8600 23.0000	17:00 17:00 17:00 17:00	4 1 5 1	20,9500 20,9500 20,9500 20,9500	4 1 2 1	2115 150 26 1	20.6000 20.5000 20.4000 20.3500	21.0000 21.1000 21.1500 21.2500	2111 420 78 70	3 2 1 1
PLAYWAY	245,5000	17:00	2	240.00	0.00 %	111	244.0000	245.5000	34	0	0	[+]
PLW	239.50 245.50	216.0000 264.0000	16:44 16:44 16:40 16:40	1 1 4 1	244,5000 244,5000 245,5000 245,0000	1 3 2 2	33 125 168 144	243.5000 243.0000 242.5000 242.0000	246.0000 247.0000 248.0000 249.0000	80 8 24 3	4 2 3 2
EUROHOLD	4,0000	17:00	1323	3.96	0.00 %	3	3.8600	4.0000	1606	0	0	[+]
EHG	3.96 4.00	3.5800 4.3400	15:58 15:58 15:10 14:09	20 100 1 100	4,0000 3,9800 3,9600 4,0000	2 2 1 1	2 3 1 2	3.7400 3.6400 3.5200 3.5000	4.2200 4.2400 4.3400 4.3800	1000 244 1 153	1 1 1 1
KRKA	1 102,0000	16:17	1	1,110.00	0.00 %	2	1102.0000	1110.0000	3	0	0	[+]
KRK	1,082.00 1,110.00	999.0000 1220.0000	16:16 15:16 12:56 12:54	1 200 2 2	1 102,0000 1 102,0000 1 102,0000 1 102,0000	2 2 3 1	41 3 12 10	1084.0000 1082.0000 1080.0000 1072.0000	1112.0000 1142.0000 1160.0000 1190.0000	3 1 1 7	2 1 1 2
WITTCHEN	15,9500	17:01	153	15.71	0.00 %	467	15.9500	15.9600	1	0	0	[+]
WTN	15.64 15.97	14.1400 17.2800	17:00 17:00 17:00 16:45	3 2 1 293	15,9500 15,9500 15,9500 15,9400	1 2 1 1	1 444 1 71	15.7900 15.7700 15.7600 15.7400	15.9700 15.9900 16.0000 16.0500	1832 165 3005 6	7 2 2 2
TERMOREX	0,6950	15:05	21	0.70	0.00 %	6839	0.6900	0.6950	2152	0	0	[+]
TRR	0.70 0.70	0.6300 0.7600	13:50 10:50 10:25 09:36	14 5000 430 500	0,6950 0,6950 0,6950 0,6950	2 2 1 2	515 515 500 659	0.6850 0.6800 0.6750 0.6700	0.7100 0.7150 0.7200 0.7300	500 6551 500 1308	1 3 1 3
KGL	10,9000	15:14	1	11.00	0.00 %	300	10.2000	10.9000	733	0	0	[+]
KGL	10.40 11.00	9.9000 12.1000	15:14 14:17 09:00 09:00	15 16 1 1	10,4000 10,4000 11,0000 11,0000	1 1 1 1	105 29 3031 5	10.1000 10.0000 9.9000 9.8000	11.0000 11.5000 11.6000 12.0000	695 400 38 204	4 1 1 3
MERCATOR	62,0000	17:01	75	59.40	0.00 %	500	61.8000	62.0000	6912	0	0	[+]
MRC	58.60 62.00	53.5000 65.3000	17:01 17:00 17:00 17:00	10 44 178 150	62,0000 62,0000 62,0000 62,0000	2 1 1 1	600 407 100 16	61.5000 61.2000 61.0000 60.8000	62.1000 62.2000 62.4000 62.5000	1 95 190 1423	1 4 3 10
APSENERGY	4,3900	17:00	87	4.38	0.00 %	1053	4.3000	4.4000	1275	0	0	[+]
APE	4.24 4.57	3.9500 4.8100	17:00 16:48 16:44 16:43	213 1 79 1	4,3900 4,3900 4,3000 4,3500	1 1 2 2	105 920 960 252	4.2900 4.2600 4.2500 4.2200	4.4500 4.5000 4.5300 4.5400	1612 1000 331 4	1 1 1 1
MEDINICE	71,6000	17:00	51	73.10	0.00 %	87	71.6000	71.8000	11	0	0	[+]
ICE	71.40 74.10	65.8000 80.4000	17:00 17:00 17:00 17:00	14 18 17 20	71,6000 71,6000 71,6000 71,6000	8 3 7 10	324 270 336 656	71.5000 71.4000 71.3000 71.2000	71.9000 72.0000 72.4000 72.5000	8 89 25 3	1 2 1 1
ZREMB	9,5000	17:00	17	9.50	0.00 %	1083	9.5000	9.5900	5	0	0	[+]
ZRE	9.38 9.75	8.5500 10.4400	16:45 16:43 16:41 16:41	90 95 10 295	9,5900 9,5000 9,5000 9,5000	1 1 3 3	2 2 69 316	9.4900 9.4800 9.4600 9.4500	9.6000 9.6400 9.6500 9.6600	770 90 360 2	1 1 2 1
HYDROTOR	13,8500	15:13	50	13.95	0.00 %	300	13.8000	13.9500	73	0	0	[+]
HDR	13.85 13.95	12.6000 15.3000	15:13 15:13 15:13 14:34	85 300 21 53	13,9000 13,9000 13,9000 13,9000	2 3 3 1	199 650 170 90	13.7500 13.7000 13.6000 13.2000	14.2000 14.9500 15.0000 15.2000	529 50 2 323	1 1 1 2
PROTEKTOR	1,2700	16:48	534	1.30	0.00 %	3189	1.2640	1.2760	3603	0	0	[+]
PRT	1.26 1.30	1.1700 1.4300	16:47 16:43 16:42 16:41	357 13 1 391	1,2640 1,2700 1,2760 1,2760	1 1 4 1	600 1250 8020 3000	1.2580 1.2520 1.2500 1.2420	1.2780 1.2840 1.2860 1.2880	99996 20 1000 122	1 1 1 2
MCI	28,0000	17:00	36	28.40	0.00 %	8	27.9000	28.0000	559	0	0	[+]
MCI	27.90 28.50	25.6000 31.2000	17:00 17:00 16:46 16:38	55 45 192 1	28,0000 28,0000 27,9000 28,0000	2 1 2 1	185 1 292 1	27.8000 27.7000 27.6000 27.5000	28.1000 28.2000 28.3000 28.5000	120 390 711 202	1 2 1 3
MILLENNIUM	19,0400	17:03	100	18.65	0.00 %	7279	19.0350	19.0400	8129	0	0	[+]
MIL	18.65 19.32	16.7850 20.5000	17:00 17:00 17:00 17:00	110 193 358 1766	19,0400 19,0400 19,0400 19,0400	1 1 3 1	3704 2590 2859 3704	19.0150 19.0050 19.0000 18.9900	19.0450 19.0600 19.0650 19.0700	2188 437 211 1652	1 1 1 1
MENNICA	44,1000	16:49	126	44.70	0.00 %	45	43.8000	44.1000	32	0	0	[+]
MNC	43.30 44.90	40.3000 49.1000	16:36 16:35 16:34 16:34	11 169 169 123	44,1000 44,1000 44,1000 44,1000	1 3 2 3	50 169 51 69	43.7000 43.6000 43.5000 43.0000	44.5000 44.6000 44.8000 44.9000	30 30 101 167	1 1 2 2
MOL	45,5000	16:45	1	46.90	0.00 %	350	45.0600	46.0000	30	0	0	[+]
MOL	45.00 46.90	42.2200 51.5500	16:45 16:43 16:43 16:43	2 43 18 1	45,5000 45,0200 45,0400 45,0600	1 5 1 1	157 164 1 10	45.0200 45.0000 44.8600 44.5000	46.2000 46.9000 47.8800 48.0000	60 96 12 220	1 1 1 2
MOSTALPLC	12,8000	17:00	2	12.80	0.00 %	30	12.7000	12.8000	439	0	0	[+]
MSP	12.80 12.80	11.5500 14.0500	14:03 09:00 17:00 16:21	50 2 1 149	12,8000 12,8000 12,7500 12,7000	3 2 2 1	259 2348 161 796	12.6500 12.6000 12.5500 12.5000	12.9500 13.0000 13.1000 13.1500	111 111 109 192	1 1 2 2
MOSTALWAR	4,1000	17:00	26	4.20	0.00 %	411	4.0500	4.1000	70	0	0	[+]
MSW	4.04 4.20	3.7800 4.6200	16:48 16:48 16:39 16:38	104 196 139 7	4,1000 4,1000 4,0900 4,1000	3 2 11 6	681 1951 2620 1355	4.0400 4.0300 4.0200 4.0100	4.1100 4.1200 4.1300 4.1400	622 900 25 522	2 1 1 2
MOSTALZAB	6,2900	17:00	2	6.12	0.00 %	150	6.2600	6.2900	640	0	0	[+]
MSZ	6.12 6.32	5.5100 6.7300	16:41 16:40 16:38 16:36	100 443 100 258	6,2600 6,2800 6,2900 6,2900	1 2 3 2	1 260 2295 442	6.2200 6.2100 6.2000 6.1900	6.3200 6.3300 6.3400 6.3500	293 230 300 280	3 1 1 1
MUZA	9,9000	14:21	427	0.00	0.00 %	782	9.6000	9.9000	500	0	0	[+]
MZA	0.00 0.00	8.9500 10.8000	14:21 11:09 11:07 09:36	100 62 70 129	10,0000 10,0000 10,0000 10,0000	1 1 1 2	500 500 1000 2	9.5000 9.1500 9.0500 8.7500	10.0000 10.2000 10.3000 10.4000	750 438 500 800	1 1 1 1
NOVITA	106,0000	16:07	2	104.50	0.00 %	48	106.0000	106.5000	20	0	0	[+]
NVT	104.00 106.00	94.2000 114.5000	16:06 16:06 13:56 13:56	18 30 10 5	104,0000 104,0000 104,0000 104,0000	1 1 2 2	13 50 25 19	103.5000 103.0000 102.5000 102.0000	107.0000 107.5000 108.0000 108.5000	9 10 31 14	1 1 2 1
LENTEX	6,9600	17:00	4	7.00	0.00 %	500	6.8800	6.9600	196	0	0	[+]
LTX	6.82 7.02	6.3000 7.7000	17:00 17:00 17:00 17:00	1 1 1 1	6,9600 6,9600 6,9600 6,9600	1 1 2 1	199 364 125 100	6.8600 6.8400 6.8200 6.8000	7.0000 7.0200 7.0800 7.1000	510 1343 100 700	1 2 1 1
IDMSAPL	0,4560	09:00	9	0.00	0.00 %	7780	0.4560	0.5000	15000	0	0	[+]
IDM	0.00 0.00	0.4120 0.5000	11:16 10:09 09:17 09:00	7 9 6430 7	0,4560 0,4560 0,5000 0,5000	1 1 1 1	640 17000 200 2000	0.4540 0.4500 0.4000 0.3980	0.5150 0.5200 0.5450 0.5500	3000 3932 2986 2335	1 1 1 1
INSTALKRK	37,4000	13:03	7	37.30	0.00 %	33	37.4000	37.7000	48	0	0	[+]
INK	37.30 37.70	33.6000 41.0000	12:48 12:47 12:33 11:42	100 100 13 4	37,4000 37,5000 37,7000 37,3000	3 3 1 2	112 311 250 152	37.3000 37.2000 37.1000 37.0000	37.9000 38.0000 38.1000 38.2000	149 60 54 113	1 1 1 2
KGHM	330,5000	17:02	40	330.00	0.00 %	1056	330.5000	332.0000	100	0	0	[+]
KGH	325.45 337.35	297.0000 363.0000	17:01 17:01 17:01 17:00	391 127 15 734	330,5000 330,5000 330,5000 330,5000	2 1 2 1	2609 1946 51 407	330.3500 330.2500 330.2000 330.1500	332.8500 332.9000 332.9500 333.0000	1188 286 84 83	1 1 1 4
KOGENERA	79,5000	17:00	22	77.20	0.00 %	6	79.5000	80.3000	61	0	0	[+]
KGN	76.70 80.40	69.5000 84.9000	17:00 17:00 17:00 16:45	3 75 25 53	79,5000 79,5000 79,5000 79,2000	1 1 1 1	150 50 80 50	79.2000 79.0000 78.9000 78.8000	80.4000 80.6000 80.7000 80.9000	150 50 54 81	2 1 1 2
RAWLPLUG	14,2000	11:35	2	14.10	0.00 %	220	14.1000	14.2000	20	0	0	[+]
RWL	14.10 14.20	12.7000 15.5000	11:35 11:34 11:34 09:00	2 2 2 2	14,2000 14,2000 14,2000 14,1000	1 1 1 1	3 21 300 300	14.0500 14.0000 13.9500 13.8000	14.4500 14.5000 14.7500 14.8000	198 1561 101 1169	1 1 1 5
KOMPAP	18,6000	15:09	300	18.60	0.00 %	420	18.6000	19.2000	420	0	0	[+]
KMP	18.60 18.60	16.8000 20.4000	12:53 12:47 13:15 13:15	1 400 420 330	18,6000 18,6000 18,4000 18,5000	1 2 1 1	65 415 200 300	18.4000 17.8000 17.7000 17.5000	19.6000 19.9000 20.0000 21.8000	195 68 724 50	1 1 2 1
KETY	1 196,0000	17:00	7	1,192.00	0.00 %	118	1191.0000	1196.0000	56	0	0	[+]
KTY	1,181.00 1,201.00	1073.0000 1311.0000	17:00 17:00 17:00 17:00	2 5 9 44	1 196,0000 1 196,0000 1 196,0000 1 196,0000	1 2 2 3	133 130 127 171	1190.0000 1189.0000 1188.0000 1187.0000	1197.0000 1198.0000 1199.0000 1200.0000	2 3 20 97	1 1 2 4
LUBAWA	9,3000	17:04	216	9.50	0.00 %	500	9.2750	9.3300	1000	0	0	[+]
LBW	9.22 9.51	8.5500 10.4500	17:03 17:01 17:01 17:00	208 176 112 188	9,3000 9,3000 9,3000 9,3000	2 2 1 1	799 7605 141 1000	9.2650 9.2600 9.2550 9.2500	9.3350 9.3400 9.3500 9.3750	187 1279 2047 400	1 3 3 1
LENA	2,2500	16:15	102	2.28	0.00 %	198	2.2500	2.2900	1420	0	0	[+]
LEN	2.24 2.28	2.0600 2.5000	16:15 16:15 15:32 15:32	40 28 111 814	2,2700 2,2800 2,2800 2,2800	2 2 6 3	2813 1166 3455 1735	2.2400 2.2300 2.2200 2.2100	2.3000 2.3200 2.3300 2.3400	5120 375 604 1763	2 1 1 2
LPP	21 380,0000	17:00	4	21,020.00	0.00 %	4	21340.0000	21380.0000	2	0	0	[+]
LPP	20,920.00 21,520.00	18920.0000 23120.0000	17:00 17:00 17:00 17:00	2 6 1 1	21 380,0000 21 380,0000 21 380,0000 21 380,0000	7 1 3 1	79 8 35 12	21300.0000 21280.0000 21260.0000 21240.0000	21400.0000 21480.0000 21500.0000 21520.0000	4 1 2 2	1 1 2 1
ODLEWNIE	18,4500	17:00	99	19.15	0.00 %	1021	18.4500	18.5000	100	0	0	[+]
ODL	18.20 19.15	17.2500 21.0000	16:48 16:46 16:46 16:46	2 180 85 136	18,5500 18,3000 18,3000 18,4000	2 2 3 4	780 6 230 1355	18.4000 18.3500 18.3000 18.2500	18.5500 18.8000 18.8500 18.9000	484 50 143 374	1 1 1 2
CDPROJEKT	256,0000	17:04	100	259.00	0.00 %	225	255.9000	256.0000	2166	0	0	[+]
CDR	255.60 261.60	233.1000 284.9000	17:02 17:02 17:00 17:00	5 10 100 160	256,0000 256,0000 256,0000 256,0000	4 4 12 25	186 305 2206 470	255.8000 255.7000 255.6000 255.5000	256.5000 256.7000 257.4000 257.5000	506 1 172 15	3 1 1 2
RELPOL	5,6600	17:04	419	5.86	0.00 %	81	5.6200	5.6600	2881	0	0	[+]
RLP	5.60 5.96	5.2800 6.4400	17:00 16:15 16:15 16:15	81 81 1200 14	5,6600 5,6000 5,6000 5,6000	2 2 3 2	540 510 1515 1010	5.6000 5.5800 5.5600 5.5400	5.8800 5.9000 5.9200 5.9400	500 914 1231 500	1 2 2 1
REMAK	10,3500	17:00	3	9.92	0.00 %	40	9.9600	10.3500	890	0	0	[+]
RMK	9.92 10.35	8.9400 10.9000	09:39 09:39 09:39 09:00	10 4 36 7	9,9200 9,9200 9,9200 9,9200	1 1 1 1	130 40 328 131	9.9400 9.9200 9.8400 9.8200	10.4500 10.5000 10.6000 10.7000	48 50 146 52	1 1 1 2
ROPCZYCE	24,8000	17:00	20	24.50	0.00 %	199	24.1000	24.8000	76	0	0	[+]
RPC	23.90 25.20	22.1000 26.9000	17:00 16:45 16:45 16:44	300 1 29 1	24,8000 24,1000 24,6000 24,6000	1 2 2 2	163 202 250 80	24.0000 23.9000 23.8000 23.7000	24.9000 25.0000 25.2000 25.3000	525 1565 82 190	1 6 2 4
SNIEZKA	89,0000	17:00	15	88.60	0.00 %	43	88.8000	89.0000	20	0	0	[+]
SKA	88.40 90.60	79.8000 97.4000	17:00 17:00 16:42 16:42	16 12 1 33	89,0000 89,0000 90,2000 90,2000	2 1 2 2	44 18 17 76	88.6000 88.4000 88.2000 88.0000	90.2000 90.4000 90.6000 90.8000	52 64 57 20	1 2 3 1
ONESANO	0,6300	16:10	1000	0.65	0.00 %	5399	0.6300	0.6420	411	0	0	[+]
ONO	0.63 0.65	0.5820 0.7100	16:07 16:07 16:07 16:07	2128 400 31 4	0,6300 0,6300 0,6320 0,6340	1 1 1 1	3185 6 31 2000	0.6280 0.6260 0.6220 0.6200	0.6480 0.6560 0.6640 0.6660	4 4 4 1000	1 1 1 1
SANOK	21,5000	16:44	23	21.50	0.00 %	380	21.4000	21.5000	323	0	0	[+]
SNK	21.50 21.70	19.3500 23.6000	16:20 16:20 16:15 16:15	600 54 241 10	21,5000 21,5000 21,5000 21,6000	5 4 4 6	654 691 833 600	21.3000 21.2000 21.1000 21.0000	21.7000 21.8000 21.9000 22.0000	2212 1162 492 979	6 5 2 4
SANWIL	1,3250	09:18	12	1.30	0.00 %	500	1.3100	1.3250	848	0	0	[+]
SNW	1.30 1.33	1.1700 1.4300	09:15 17:00 14:21 14:21	1000 140 363 3000	1,3000 1,3250 1,3000 1,3000	1 2 4 1	1066 9800 291 1010	1.3000 1.2950 1.2900 1.2850	1.3350 1.3400 1.3450 1.3500	1493 1020 180 20	1 2 1 1
STALPROFI	9,5200	17:00	4	9.56	0.00 %	141	9.5000	9.5200	682	0	0	[+]
STF	9.22 9.60	8.6200 10.5000	17:00 16:49 16:35 16:34	2 178 22 2	9,5200 9,5200 9,5200 9,5200	2 1 3 2	785 5 1322 569	9.4200 9.3600 9.3200 9.3000	9.5400 9.5600 9.5800 9.6000	263 779 590 1595	1 4 3 3
STALPROD	245,0000	16:19	3	248.00	0.00 %	317	245.0000	248.0000	26	0	0	[+]
STP	245.00 250.00	224.0000 272.0000	15:23 15:23 15:18 15:18	1 4 1 4	245,0000 247,0000 249,0000 249,0000	3 4 3 7	43 52 46 138	244.0000 243.0000 242.0000 241.0000	249.0000 250.0000 251.0000 252.0000	252 50 59 128	6 7 4 4
STALEXP	3,0650	17:01	252	3.04	0.00 %	2849	3.0550	3.0650	4215	0	0	[+]
STX	3.04 3.07	2.7400 3.3400	17:00 17:00 17:00 17:00	600 1097 524 372	3,0650 3,0650 3,0650 3,0650	5 1 2 4	15269 157 5502 4131	3.0500 3.0450 3.0400 3.0350	3.0700 3.0800 3.0850 3.0900	5251 16212 2797 12210	5 8 3 7
POLIMEXMS	7,6850	17:02	285	7.84	0.00 %	1237	7.6850	7.6900	376	0	0	[+]
PXM	7.49 7.86	7.0550 8.6150	17:00 17:00 17:00 17:00	11 11 1169 16	7,6850 7,6850 7,6850 7,6850	6 1 4 1	5051 13 526 13	7.6800 7.6750 7.6700 7.6650	7.7000 7.7050 7.7150 7.7250	2000 11 11 11	1 1 1 1
POLICE	7,6400	16:44	10	7.80	0.00 %	19	7.6400	7.7600	318	0	0	[+]
PCE	7.62 7.80	7.0200 8.5800	16:26 16:21 16:21 16:01	40 10 10 1	7,7600 7,7600 7,7400 7,7600	1 5 3 1	200 246 410 100	7.6200 7.6000 7.5600 7.5400	7.7800 7.8000 7.9000 7.9200	804 1534 500 3	1 3 1 1
PEKAO	238,1000	17:03	200	235.90	0.00 %	201	238.0000	238.1000	60	0	0	[+]
PEO	235.10 238.60	212.4000 259.4000	17:02 17:00 17:00 17:00	6 226 8 172	238,1000 238,1000 238,1000 238,1000	1 1 1 2	444 125 603 925	237.9000 237.8000 237.7000 237.6000	238.2000 238.5000 238.6000 238.7000	334 2991 378 283	4 7 3 3
POLENERGIA	49,2000	17:00	12	49.70	0.00 %	61	49.0000	49.2000	115	0	0	[+]
PEP	48.95 49.70	44.7500 54.6000	16:38 16:08 16:00 16:00	3 1 131 25	49,2000 49,2000 49,0500 49,1000	1 2 2 2	34 130 10 943	48.9500 48.8000 48.7000 48.5500	49.4000 49.6000 49.6500 49.7000	120 59 154 44	1 1 1 1
PROJPRZEM	17,6000	17:00	2	18.20	0.00 %	197	17.5000	17.6000	2170	0	0	[+]
PJP	17.60 18.20	16.4000 20.0000	16:01 15:50 15:48 15:18	3 36 230 23	17,6000 17,6000 17,6000 17,6000	2 1 2 2	80 200 110 1512	17.3500 17.2500 16.6000 16.5000	18.0000 18.1000 18.2000 18.2500	417 38 1005 550	1 1 2 1
PKNORLEN	143,3400	17:01	2256	142.24	0.00 %	13399	143.3400	143.5000	1299	0	0	[+]
PKN	141.16 144.50	128.0200 156.4600	17:00 17:00 17:00 17:00	442 503 181 631	143,3400 143,3400 143,3400 143,3400	2 1 1 1	1015 1434 5 567	143.3200 143.3000 143.2800 143.2600	143.5200 143.5800 143.6000 143.6200	217 76 346 5044	1 1 1 1
PKOBP	101,8400	17:02	234	100.50	0.00 %	519	101.8400	101.8600	779	0	0	[+]
PKO	100.42 102.40	90.4500 110.5400	17:02 17:02 17:02 17:00	573 1884 1400 2596	101,8400 101,8400 101,8400 101,8400	1 1 1 2	1153 159 113 809	101.8200 101.7800 101.7600 101.7400	101.8800 101.9000 101.9200 101.9400	1367 1811 3072 810	1 2 1 1
KCI	0,9240	16:38	6	0.91	0.00 %	89	0.9200	0.9240	4405	0	0	[+]
KCI	0.91 0.92	0.8240 1.0050	15:23 12:38 09:16 09:00	1000 7 577 3	0,9200 0,9140 0,9180 0,9140	1 1 1 1	980 5000 5000 5000	0.9140 0.9060 0.9040 0.9000	0.9280 0.9300 0.9380 0.9400	6400 1936 5000 2988	2 1 1 1
PEPEES	0,8480	16:10	581	0.85	0.00 %	70	0.8240	0.8460	2000	0	0	[+]
PPS	0.82 0.85	0.7660 0.9340	14:53 14:52 14:52 11:47	800 200 61 278	0,8480 0,8460 0,8460 0,8220	3 2 1 4	3723 2922 1500 6510	0.8220 0.8200 0.8140 0.8100	0.8500 0.8600 0.9000 0.9200	10055 52076 30 3494	2 4 1 1
PROCHEM	24,2000	13:32	1	24.60	0.00 %	129	23.4000	24.2000	354	0	0	[+]
PRM	23.40 24.60	22.2000 27.0000	13:21 13:21 09:00 09:00	27 6 1 1	23,4000 23,5000 24,6000 24,6000	1 1 1 1	100 60 140 72	22.9000 22.3000 22.2000 22.0000	24.6000 24.7000 24.9000 25.0000	25 318 67 635	1 1 1 2
NEUCA	759,0000	17:02	3	774.00	0.00 %	10	758.0000	759.0000	6	0	0	[+]
NEU	749.00 774.00	697.0000 851.0000	17:00 17:00 17:00 17:00	1 2 2 6	759,0000 759,0000 759,0000 759,0000	1 3 2 2	4 31 53 78	756.0000 755.0000 754.0000 753.0000	760.0000 761.0000 762.0000 764.0000	10 8 22 23	1 1 1 3
GETIN	0,4960	17:00	14	0.50	0.00 %	190540	0.4960	0.4995	11395	0	0	[+]
GTN	0.49 0.50	0.4495 0.5480	16:48 16:47 16:38 16:38	2295 6355 54985 15	0,4960 0,4960 0,4960 0,4980	2 1 3 1	4777 2900 2920 2900	0.4955 0.4950 0.4940 0.4935	0.5000 0.5010 0.5020 0.5030	121427 100 5058 4095	12 1 3 2
NOVAVISGR	0,6560	16:34	800	0.65	0.00 %	420	0.6500	0.6560	681	0	0	[+]
NVG	0.65 0.66	0.5850 0.7150	16:18 16:05 15:39 15:39	19 981 27 3	0,6570 0,6570 0,6570 0,6560	4 1 1 2	2532 1000 3000 7400	0.6240 0.6230 0.6220 0.6210	0.6570 0.6580 0.6600 0.6620	700 1222 10000 2252	1 3 1 1
HANDLOWY	121,4000	17:00	28	119.60	0.00 %	1	121.2000	121.4000	2708	0	0	[+]
BHW	118.20 121.60	107.8000 131.4000	17:00 17:00 17:00 17:00	36 16 24 1	121,4000 121,4000 121,4000 121,4000	2 4 4 3	53 97 142 18	121.0000 120.8000 120.6000 120.4000	121.6000 121.8000 122.0000 122.2000	493 585 1230 27	9 9 28 3
BIOTON	4,3200	17:00	138	4.30	0.00 %	569	4.2800	4.3200	119	0	0	[+]
BIO	4.26 4.34	3.8700 4.7300	17:00 17:00 17:00 16:47	7 331 669 300	4,3200 4,3200 4,3200 4,2700	1 1 1 3	700 600 340 2985	4.2700 4.2500 4.2450 4.2400	4.3300 4.3350 4.3400 4.3450	15942 398 1585 5	4 1 3 1
BOS	10,2600	17:00	7	10.16	0.00 %	3950	10.2000	10.2600	2794	0	0	[+]
BOS	10.12 10.26	9.1500 11.1600	16:42 16:42 16:28 16:28	50 2025 1000 1	10,2000 10,2400 10,2400 10,2400	2 4 4 10	3100 1103 125 823	10.1600 10.1400 10.1200 10.1000	10.2800 10.3000 10.3200 10.3400	192 4307 581 1096	3 8 5 6
MBANK	1 210,0000	17:01	20	1,198.50	0.00 %	12	1210.0000	1210.5000	4	0	0	[+]
MBK	1,185.00 1,225.00	1079.0000 1318.0000	17:00 17:00 17:00 17:00	5 1 4 66	1 210,0000 1 210,0000 1 210,0000 1 210,0000	1 1 1 4	35 333 65 237	1205.0000 1201.5000 1200.5000 1200.0000	1211.0000 1211.5000 1212.0000 1212.5000	11 47 10 10	1 1 1 1
BORYSZEW	4,9000	17:00	6	4.80	0.00 %	1189	4.9000	4.9100	2000	0	0	[+]
BRS	4.75 4.95	4.3200 5.2800	16:49 16:48 16:47 16:46	89 669 10 121	4,9200 4,9200 4,9000 4,9000	2 1 1 2	718 1000 1249 1313	4.8900 4.8600 4.8550 4.8500	4.9200 4.9300 4.9400 4.9450	3619 2326 968 3517	3 4 3 2
INGBSK	408,2000	17:00	5	401.00	0.00 %	1	407.6000	408.6000	3	0	0	[+]
ING	401.00 408.60	361.0000 441.0000	17:00 17:00 17:00 17:00	126 2 1 11	408,2000 408,2000 408,2000 408,2000	1 1 1 2	9 9 6 29	407.2000 406.4000 406.2000 405.6000	408.8000 409.4000 409.6000 410.0000	77 9 2 45	1 1 1 5
INTERCARS	820,0000	17:00	30	828.00	0.00 %	40	812.0000	820.0000	100	0	0	[+]
CAR	808.00 828.00	746.0000 910.0000	17:00 17:00 17:00 17:00	2 43 2 1	820,0000 820,0000 820,0000 820,0000	1 1 1 6	40 40 5 108	811.0000 810.0000 808.0000 807.0000	824.0000 825.0000 827.0000 830.0000	87 308 5 12	2 2 1 1
MODIVO	81,8000	17:00	20	77.70	0.00 %	23819	81.8000	82.0000	350	0	0	[+]
MDV	77.70 82.82	69.9400 85.4600	17:00 17:00 17:00 17:00	67 1000 94 51	81,8000 81,8000 81,8000 81,8000	1 1 1 1	50 6013 1 577	81.7800 81.7600 81.7400 81.7200	82.1600 82.3000 82.5000 82.5400	5 1009 291 12	1 2 2 1
BUDIMEX	687,0000	17:00	4	695.00	0.00 %	21	687.0000	687.4000	1	0	0	[+]
BDX	678.80 696.60	625.6000 764.4000	17:00 17:00 17:00 17:00	17 3 6 21	687,0000 687,0000 687,0000 687,0000	1 1 2 1	9 10 377 485	685.8000 685.2000 685.0000 684.8000	687.8000 688.0000 688.4000 688.6000	2 16 22 1	1 2 2 1
BETACOM	5,3200	16:19	24	5.44	0.00 %	566	5.3200	5.4400	412	0	0	[+]
BCM	5.32 5.44	4.9000 5.9800	13:20 12:56 10:43 10:02	54 38 28 10	5,3400 5,3400 5,4400 5,3200	1 1 1 1	1000 1550 155 260	5.3000 5.2800 5.2400 5.1400	5.4600 5.5000 5.6000 5.6200	1616 4488 2695 92	1 2 3 1
06MAGNA	2,4000	17:00	30	2.40	0.00 %	923	2.3800	2.4000	354	0	0	[+]
06N	2.38 2.40	2.1600 2.6400	13:26 09:00 09:00 17:00	11 12 53 29	2,3800 2,4000 2,4000 2,4000	3 3 6 2	687 1020 782 1010	2.3700 2.3600 2.3500 2.3400	2.4100 2.4200 2.4300 2.4400	1000 733 20 2096	1 5 1 4
IMPERA	1,7000	15:38	130	1.70	0.00 %	795	1.6300	1.7000	4500	0	0	[+]
IMP	1.70 1.70	1.5300 1.8700	09:00 16:28 16:28 16:16	55 10 1 1	1,7000 1,7000 1,7000 1,6300	1 1 1 1	4800 812 2130 444	1.6000 1.5800 1.5300 1.5100	1.7800 1.8500 1.8600 1.9300	5000 1263 373 2007	1 1 1 1
MDIENERGIA	2,4500	17:02	1100	1.89	0.00 %	1000	2.4100	2.4500	4597	0	0	[+]
MDI	1.79 2.45	2.1700 2.6500	17:02 17:02 17:01 17:01	2000 2611 4000 100	2,4500 2,4500 2,4500 2,4500	2 1 1 3	1600 300 330 69396	2.4000 2.3800 2.3600 2.3400	2.4600 2.4800 2.5000 2.5200	3386 1600 5163 1550	2 1 3 2
BBIDEVNFI	5,4800	17:00	1	5.36	0.00 %	607	5.3400	5.4800	865	0	0	[+]
BBD	5.34 5.48	4.8300 5.8800	15:04 15:04 15:04 15:04	13 2 11 240	5,3400 5,3600 5,3600 5,4800	3 1 2 1	856 1250 1001 1	5.3200 5.3000 5.2800 5.2200	5.5000 5.5200 5.5400 5.5600	308 549 1000 866	1 1 1 2
AGORA	8,3400	17:01	796	8.64	0.00 %	1250	8.3200	8.3800	280	0	0	[+]
AGO	8.20 8.64	7.7800 9.5000	17:01 17:00 17:00 17:00	1000 500 500 8	8,3400 8,3400 8,3400 8,3400	1 1 13 1	100 100 1455 11	8.3000 8.2200 8.2000 8.1800	8.4000 8.4600 8.4800 8.5000	3237 270 1002 1300	2 1 2 2
AMBRA	18,2800	17:00	76	18.12	0.00 %	475	18.2800	18.3000	15	0	0	[+]
AMB	18.12 18.28	16.3200 19.9200	17:00 16:47 16:45 16:35	5 1 4 1	18,2800 18,2800 18,2400 18,2800	1 1 1 2	1632 199 11 16	18.2400 18.1800 18.1600 18.1400	18.3200 18.3400 18.3600 18.3800	12 10 2 10	2 1 1 2
AMICA	51,6000	17:00	68	51.10	0.00 %	253	51.1000	51.6000	32	0	0	[+]
AMC	51.00 51.70	46.0000 56.2000	17:00 17:00 17:00 17:00	60 60 200 50	51,6000 51,6000 51,6000 51,6000	13 5 10 5	635 559 1136 132	51.0000 50.9000 50.8000 50.7000	51.7000 51.8000 51.9000 52.0000	189 12 205 232	2 3 3 6
APATOR	25,3500	17:00	13	25.60	0.00 %	161	25.1500	25.3500	229	0	0	[+]
APT	25.00 25.65	23.0500 28.1500	17:00 16:42 16:41 16:35	8 115 42 1	25,3500 25,3500 25,3000 25,3000	4 3 9 1	348 314 5587 55	25.1000 25.0500 25.0000 24.9500	25.4000 25.5000 25.5500 25.6000	150 638 188 188	1 2 2 2
ARTIFEX	21,4500	17:00	11	22.25	0.00 %	150	21.4500	21.6500	377	0	0	[+]
ART	21.45 22.30	20.0500 24.4500	17:00 17:00 16:49 16:49	37 280 156 13	21,4500 21,4500 21,5000 21,5500	1 1 2 2	500 300 310 529	21.4000 21.3500 21.3000 21.2500	21.7000 21.9000 22.0000 22.1000	33 255 218 150	1 1 2 1
ATMGRUPA	4,2300	17:00	1	4.23	0.00 %	58	4.2300	4.2500	73	0	0	[+]
ATG	4.22 4.25	3.8100 4.6500	17:00 17:00 17:00 17:00	287 247 250 8	4,2300 4,2300 4,2300 4,2300	2 6 10 3	642 2954 3411 1793	4.2200 4.2100 4.2000 4.1900	4.2600 4.2700 4.2800 4.2900	5996 9586 2000 2856	5 4 1 4
ATLANTAPL	17,9000	16:44	41	17.70	0.00 %	25	17.9000	18.0000	526	0	0	[+]
ATP	17.70 18.00	15.9500 19.4500	16:44 16:39 16:38 16:36	6 200 5 44	17,9000 18,0000 18,0000 18,0000	1 1 1 4	1 28 10 58	17.7000 17.6500 17.6000 17.5000	18.1000 18.2000 18.4500 18.6500	56 200 47 54	1 1 1 1
COMP	64,0000	17:00	10	64.80	0.00 %	50	63.5000	64.0000	2107	0	0	[+]
CMP	61.50 65.00	58.4000 71.2000	17:00 17:00 17:00 17:00	115 125 10 19	64,0000 64,0000 64,0000 64,0000	1 2 2 2	111 268 188 238	63.1000 62.7000 62.6000 62.5000	64.1000 64.3000 64.4000 64.5000	31 157 157 257	1 1 1 2
CAPITAL	3,3800	16:49	278	3.22	0.00 %	70	3.2200	3.3600	3722	0	0	[+]
CPA	3.02 3.40	2.9000 3.5400	16:49 16:49 16:49 16:49	62 238 500 262	3,3800 3,3800 3,3800 3,3800	1 2 3 3	1000 4600 5650 4900	3.2000 3.1400 3.1200 3.1000	3.3800 3.4000 3.4200 3.4400	2950 4075 5495 12776	4 5 2 3
ERG	40,0000	12:14	10	40.00	0.00 %	100	39.0000	40.0000	190	0	0	[+]
ERG	40.00 40.00	36.0000 44.0000	09:00 16:17 16:09 15:58	111 50 12 88	40,0000 40,0000 40,0000 40,0000	1 1 1 0	200 40 3 0	38.4000 37.0000 34.0000 0.0000	43.0000 46.0000 46.2000 48.8000	59 348 1000 105	1 2 1 1
EUROCASH	5,5800	17:00	117	5.61	0.00 %	94	5.5800	5.5950	6	0	0	[+]
EUR	5.53 5.65	5.0500 6.1700	17:00 17:00 17:00 17:00	117 117 117 117	5,5800 5,5800 5,5800 5,5800	1 1 3 4	310 2 9618 3302	5.5600 5.5550 5.5500 5.5400	5.6000 5.6050 5.6100 5.6150	443 45 550 250	1 1 2 1
FON	1,7400	16:18	281	1.66	0.00 %	195	1.6550	1.7400	23929	0	0	[+]
FON	1.66 1.74	1.4900 1.8200	16:18 16:18 16:18 16:18	18 609 20 72	1,7400 1,7400 1,7400 1,7350	2 1 2 2	4370 1000 1410 900	1.6500 1.6150 1.6100 1.6050	1.7650 1.7800 1.7900 1.8000	940 162 2000 2491	1 1 2 2
FASING	15,2000	09:00	20	15.20	0.00 %	40	14.6000	15.2000	108	0	0	[+]
FSG	15.20 15.20	13.7000 16.7000	16:49 16:49 14:34 14:34	1 504 28 372	15,2000 14,9000 14,5000 14,6000	2 2 1 1	693 539 20 10	14.5000 14.2000 14.1000 14.0000	15.5000 15.8000 15.9000 16.0000	198 42 150 200	1 1 1 2
FORTE	19,6500	16:41	2	19.60	0.00 %	5	19.5500	19.6500	100	0	0	[+]
FTE	19.35 19.70	17.6500 21.5000	16:41 16:25 16:25 15:59	2 20 31 51	19,6500 19,6500 19,6500 19,6500	1 1 5 3	300 1 2552 299	19.5000 19.4500 19.4000 19.3500	19.7000 19.7500 19.8000 19.8500	976 99 182 373	5 2 3 3
BNPPL	143,8000	17:00	63	144.00	0.00 %	54	142.8000	143.8000	100	0	0	[+]
BNP	141.80 144.00	129.6000 158.4000	17:00 17:00 17:00 17:00	4 183 21 10	143,8000 143,8000 143,8000 143,8000	1 1 1 3	57 10 50 42	142.0000 141.6000 141.2000 141.0000	144.0000 144.2000 145.0000 145.8000	88 40 50 40	2 1 1 1
LESS	0,2300	17:00	2	0.24	0.00 %	1528	0.2280	0.2300	3358	0	0	[+]
LES	0.22 0.24	0.2130 0.2590	16:44 16:44 16:43 16:43	1472 3000 1528 30	0,2280 0,2280 0,2280 0,2280	1 1 3 1	50 10000 148229 46	0.2220 0.2210 0.2200 0.2180	0.2310 0.2330 0.2340 0.2350	80 3462 8048 30	2 3 2 1
SYGNITY	77,0000	17:00	1	78.00	0.00 %	4	77.0000	77.7000	3	0	0	[+]
SGN	77.00 79.70	70.2000 85.8000	17:00 17:00 17:00 16:46	5 4 2 11	77,0000 77,0000 77,0000 77,2000	1 1 3 1	10 300 321 78	76.8000 76.7000 76.6000 76.5000	78.0000 78.2000 78.3000 78.4000	300 942 78 78	1 1 1 1
COGNOR	5,9450	17:03	250	6.14	0.00 %	4638	5.9200	5.9450	6032	0	0	[+]
COG	5.87 6.14	5.5300 6.7500	17:03 17:02 17:02 17:01	1079 801 669 400	5,9450 5,9450 5,9450 5,9450	1 4 1 2	100 1161 347 2154	5.9050 5.9000 5.8950 5.8900	5.9500 5.9600 5.9700 5.9800	928 2222 1 400	2 1 1 1
DEBICA	89,2000	17:00	38	89.60	0.00 %	10	89.0000	89.2000	2	0	0	[+]
DBC	87.90 89.80	80.7000 98.5000	17:00 17:00 17:00 17:00	20 26 1 51	89,2000 89,2000 89,2000 89,2000	3 2 2 1	28 46 22 31	88.8000 88.7000 88.6000 88.4000	89.4000 89.8000 90.0000 90.1000	50 1040 517 1	1 2 6 1
DECORA	72,1000	17:00	1	72.90	0.00 %	90	72.0000	72.1000	122	0	0	[+]
DCR	71.50 72.90	65.7000 80.1000	16:42 16:41 16:40 16:40	1 5 7 7	72,0000 72,0000 71,6000 71,8000	5 9 2 5	63 653 607 34	71.6000 71.5000 71.4000 71.3000	72.3000 72.4000 72.5000 72.6000	31 197 31 30	1 1 1 1
DGA	26,9000	16:08	1	26.80	0.00 %	298	25.2000	26.9000	146	0	0	[+]
DGA	26.00 26.90	24.2000 29.4000	16:08 16:07 15:32 10:34	9 2 11 1	26,9000 26,0000 26,9000 26,9000	1 1 1 1	20 120 14 55	24.2000 24.0000 23.8000 23.6000	27.0000 27.1000 28.0000 28.8000	313 31 333 74	2 1 2 1
AMREST	10,6000	17:00	6	10.70	0.00 %	270	10.5200	10.6000	701	0	0	[+]
EAT	10.50 10.72	9.6300 11.7600	17:00 17:00 17:00 17:00	3 13 6 16	10,6000 10,6000 10,6000 10,6000	3 1 1 1	761 2 5 2	10.5000 10.4200 10.4000 10.3400	10.6400 10.6800 10.7200 10.7800	647 451 1929 30	3 1 4 1
ECHO	5,0000	17:00	2	5.00	0.00 %	9498	5.0000	5.0400	1954	0	0	[+]
ECH	4.96 5.04	4.5000 5.5000	16:46 16:41 16:41 16:40	500 839 353 695	5,0000 5,0200 5,0200 5,0200	1 1 2 4	7 5 348 3740	4.9900 4.9850 4.9800 4.9600	5.0500 5.0600 5.0800 5.0900	5400 10 84 400	1 1 3 1
ELKOP	1,7200	16:46	1	1.66	0.00 %	2	1.6650	1.7200	502	0	0	[+]
EKP	1.66 1.72	1.4950 1.8250	16:46 14:54 14:54 14:54	2 1 1 1	1,7150 1,7000 1,6900 1,6900	1 1 3 1	2 1 1548 6	1.6600 1.6550 1.6500 1.6350	1.7400 1.7450 1.7500 1.7550	590 2 16003 6	1 1 3 3
GTC	2,5900	16:40	50	2.60	0.00 %	100	2.5800	2.5900	441	0	0	[+]
GTC	2.59 2.60	2.3400 2.8600	12:04 11:18 10:54 10:15	50 1600 50 50	2,5900 2,5900 2,6000 2,6000	1 1 1 1	5 5 420 5	2.5600 2.5500 2.5400 2.5200	2.6000 2.6600 2.6700 2.6800	395 500 10 30	2 1 2 6
TALEX	18,3000	14:54	268	18.70	0.00 %	223	18.3000	18.7000	81	0	0	[+]
TLX	18.30 18.70	16.9000 20.4000	14:54 14:54 14:54 11:48	203 16 50 31	18,3000 18,3000 18,4000 18,5000	2 1 1 1	3 5 262 1	18.2000 18.1000 18.0000 17.7000	18.8000 19.0000 19.8000 19.9000	456 110 30 17	1 1 1 1
IZOLACJA	3,8600	17:00	2	3.86	0.00 %	516	3.6100	3.8600	735	0	0	[+]
IZO	3.76 3.86	3.4800 4.2400	14:53 12:32 09:00 09:00	24 4 2 2	3,7600 3,7600 3,8600 3,8600	1 1 2 1	125 360 724 370	3.6000 3.5200 3.5100 3.4700	3.8800 3.9000 3.9600 3.9800	544 1355 630 598	2 2 1 1
PLAZACNTR	1,6200	17:00	55	1.56	0.00 %	937	1.5700	1.6200	2310	0	0	[+]
PLZ	1.52 1.62	1.4080 1.7200	17:00 17:00 14:09 13:12	65 35 35 1000	1,6200 1,6200 1,6200 1,6000	1 1 1 1	422 706 411 421	1.5620 1.5600 1.5560 1.5440	1.6300 1.6400 1.6500 1.6580	1815 2137 1583 595	1 4 2 1
OPONEOPL	89,8000	17:00	40	89.00	0.00 %	50	89.3000	89.8000	77	0	0	[+]
OPN	88.30 90.60	80.1000 97.9000	17:00 17:00 17:00 16:41	19 17 24 1	89,8000 89,8000 89,8000 89,1000	3 4 1 2	206 178 106 126	89.1000 89.0000 88.6000 88.5000	89.9000 90.0000 90.1000 90.3000	106 352 100 435	1 7 3 4
ASSECOBS	93,6000	16:46	1	93.20	0.00 %	2	93.4000	93.6000	445	0	0	[+]
ABS	90.40 93.60	84.0000 102.5000	16:39 16:34 16:27 16:25	6 5 2 56	93,6000 93,6000 93,6000 93,2000	1 1 1 2	4 5 45 277	93.0000 92.8000 92.6000 92.2000	93.8000 94.0000 94.2000 94.4000	89 12 886 171	1 3 1 4
RAINBOW	137,0000	17:00	4	135.70	0.00 %	180	137.0000	137.2000	5	0	0	[+]
RBW	134.10 137.90	122.2000 149.2000	17:00 17:00 17:00 17:00	4 12 4 2	137,0000 137,0000 137,0000 137,0000	1 1 3 1	3 3 14 6	136.7000 136.6000 136.5000 136.3000	137.3000 137.5000 137.6000 137.7000	4 363 104 10	1 1 2 1
KERNEL	19,3800	17:00	61	19.36	0.00 %	90	19.2600	19.3800	2025	0	0	[+]
KER	19.22 19.40	17.4400 21.2500	17:00 17:00 17:00 17:00	687 5 1000 934	19,3800 19,3800 19,3800 19,3800	3 2 2 1	536 487 129 67	19.2400 19.2200 19.2000 19.1800	19.4000 19.5000 19.6000 19.6200	2277 9 109 343	3 1 2 1
ASBIS	70,5000	17:00	323	69.40	0.00 %	500	70.5000	70.6000	73	0	0	[+]
ASB	68.40 70.55	62.5000 76.3000	17:00 17:00 17:00 17:00	311 20 60 84	70,5000 70,5000 70,5000 70,5000	2 3 2 1	2 492 2 2151	70.4500 70.2500 70.1500 70.1000	70.7000 70.8000 70.9000 70.9500	730 75 108 2100	2 3 4 3
MWTRADE	3,9200	17:00	1	3.96	0.00 %	271	3.7200	3.9200	4	0	0	[+]
MWT	3.68 4.34	3.5800 4.3400	17:00 17:00 16:33 16:33	1 267 4 1	3,9200 3,9200 3,9400 3,7400	1 1 2 1	500 500 3500 4200	3.6600 3.6400 3.6200 3.6000	3.9600 3.9800 4.0200 4.2000	200 100 879 902	1 1 1 1
CIGAMES	3,0200	17:00	600	3.02	0.00 %	3627	3.0200	3.0250	3000	0	0	[+]
CIG	2.98 3.05	2.7200 3.3200	17:00 17:00 17:00 16:48	143 496 1 402	3,0200 3,0200 3,0200 3,0100	3 1 3 1	268 995 2253 1521	3.0000 2.9950 2.9900 2.9850	3.0300 3.0350 3.0400 3.0450	8449 496 7000 500	2 1 2 1
INTROL	7,2400	15:57	249	7.16	0.00 %	352	7.2200	7.2400	318	0	0	[+]
INL	7.16 7.24	6.4600 7.8600	14:51 14:48 14:38 13:12	50 50 20 6	7,2400 7,2200 7,2400 7,2400	1 3 1 7	100 129 377 930	7.1800 7.1600 7.1400 7.1200	7.2600 7.2800 7.3000 7.3200	817 134 350 200	2 1 2 1
ENERGOINS	2,2000	15:29	58	2.20	0.00 %	184	2.1700	2.2000	3784	0	0	[+]
ENI	2.16 2.20	1.9800 2.4200	15:29 15:09 14:18 13:31	192 240 10 315	2,1800 2,1800 2,1800 2,2000	1 3 3 1	2315 1983 989 7400	2.1600 2.1500 2.1400 2.1300	2.2100 2.2200 2.2400 2.2500	616 4112 897 4694	1 2 2 2
KPPD	20,0000	12:06	19	19.40	0.00 %	15	19.5000	20.0000	1045	0	0	[+]
KPD	19.40 20.00	17.5000 21.2000	12:06 12:06 09:23 09:00	40 55 5 4	19,9000 19,9000 19,9000 19,4000	2 1 1 2	197 20 69 433	19.4000 19.3000 19.2000 19.1000	21.0000 22.6000 23.4000 26.2000	165 82 27 83	2 1 1 1
KRAKCHEM	0,3110	17:03	885	0.32	0.00 %	1915	0.3110	0.3130	10	0	0	[+]
KCH	0.31 0.32	0.2850 0.3470	17:02 16:41 16:30 16:28	10000 5000 1 200	0,3110 0,3110 0,3110 0,3110	1 1 1 1	222 3000 15000 5000	0.3100 0.3060 0.3050 0.3010	0.3160 0.3180 0.3200 0.3210	8229 10 3838 1000	2 1 1 1
KOMPUTRON	5,8900	17:00	400	5.91	0.00 %	281	5.8500	5.8900	200	0	0	[+]
KOM	5.74 6.12	5.3200 6.5000	16:49 16:37 16:31 16:21	193 26 55 200	5,8500 5,8500 5,8400 5,8500	2 2 2 2	900 10 1005 505	5.8000 5.7800 5.7700 5.7600	5.9000 5.9400 5.9500 5.9800	350 5 10 5	1 1 1 1
IMMOBILE	4,7600	16:46	1	4.99	0.00 %	290	4.7700	4.9000	1038	0	0	[+]
GKI	4.76 4.99	4.5000 5.4800	16:45 16:44 16:44 16:40	122 28 472 147	4,8900 4,8900 4,8800 4,7600	1 1 1 1	10 298 1 290	4.6700 4.6300 4.6000 4.5600	4.9400 4.9500 4.9800 4.9900	499 5100 1000 161	1 1 1 1
MOJ	1,6000	09:37	20	1.60	0.00 %	3000	1.6100	1.6900	5766	0	0	[+]
MOJ	1.60 1.60	1.4400 1.7600	15:29 15:29 16:06 14:21	38 962 266 4800	1,6000 1,6000 1,6000 1,6000	1 1 1 1	4742 388 1000 530	1.6000 1.5300 1.5100 1.5000	1.7000 1.7400 1.7500 1.7700	4990 3400 1100 5500	2 2 1 1
PANOVA	15,8000	12:37	20	15.80	0.00 %	7	15.8000	15.9000	289	0	0	[+]
NVA	15.70 15.85	14.2500 17.3500	12:29 11:49 09:10 09:10	101 10 41 17	15,8500 15,8500 15,8000 15,7000	1 1 1 1	111 500 249 111	15.7500 15.7000 15.6500 15.6000	15.9500 16.0000 16.1000 16.2500	199 715 624 111	1 3 1 1
EQUNICO	1,1200	15:53	50	1.14	0.00 %	1500	1.0850	1.1200	6697	0	0	[+]
EQU	1.10 1.17	1.0250 1.2450	14:48 14:48 14:48 14:48	57 719 1181 2000	1,1000 1,1000 1,1000 1,1000	2 2 1 1	637 1500 7353 534	1.0800 1.0500 1.0200 1.0100	1.1600 1.1650 1.1700 1.1750	750 2014 2500 1400	1 2 2 1
SILVANO	5,2600	09:53	1	0.00	0.00 %	441	4.9400	5.2400	566	0	0	[+]
SFG	0.00 0.00	4.7400 5.7800	14:57 14:57 14:29 14:29	1 99 39 61	5,2800 5,2800 4,9000 4,9000	1 1 1 1	141 406 100 5	4.9200 4.9000 4.8600 4.8300	5.2600 5.2800 5.3000 5.4400	102 406 386 533	1 2 1 2
PGFGROUP	0,6060	17:00	5	0.61	0.00 %	300	0.6050	0.6060	4553	0	0	[+]
PGV	0.58 0.61	0.5530 0.6750	14:08 12:30 11:56 11:56	15 135 3 5065	0,6080 0,6080 0,5800 0,5900	4 2 2 3	13162 10090 3111 10033	0.5800 0.5700 0.5620 0.5600	0.6080 0.6100 0.6110 0.6190	25990 2873 2000 300	2 1 2 1
STAPORKOW	4,7200	15:13	300	4.64	0.00 %	1101	4.6400	4.7400	286	0	0	[+]
ZUK	4.64 4.72	4.1800 5.1000	15:13 15:13 14:48 10:28	500 50 4 245	4,7200 4,7200 4,6400 4,6400	1 1 1 2	285 1700 4000 525	4.6200 4.6000 4.5600 4.5400	4.7800 4.8000 4.8800 4.9000	1053 1600 653 1174	2 1 4 3
SECOGROUP	36,4000	12:47	2	35.60	0.00 %	1	35.8000	36.4000	376	0	0	[+]
SWG	35.60 36.40	32.2000 39.0000	09:55 15:43 12:40 10:05	3 1 10 39	35,6000 36,4000 36,4000 36,4000	1 1 1 1	56 50 220 100	35.6000 35.2000 35.0000 34.0000	37.2000 38.0000 38.2000 38.6000	5 508 100 50	1 2 1 1
UNICREDIT	304,4000	12:11	700	303.90	0.00 %	13	296.0000	312.0000	4	0	0	[+]
UCG	303.90 304.40	273.5500 334.2500	11:49 09:31 09:16 09:09	6 5 20 20	303,9000 303,9000 302,7000 303,5500	1 0 0 0	60 0 0 0	26.0000 0.0000 0.0000 0.0000	320.0000 323.0000 330.0000 334.0000	1 10 136 1	1 1 3 1
MARVIPOL	9,0200	17:00	2	9.30	0.00 %	500	8.9600	9.0200	248	0	0	[+]
MVP	8.84 9.30	8.3800 10.2000	16:42 16:41 16:41 16:40	100 48 232 129	8,9400 8,9400 9,0000 9,1200	1 2 2 1	2 229 1001 447	8.9400 8.9000 8.8600 8.8400	9.0400 9.0600 9.1000 9.1200	27 110 110 414	1 1 1 1
PRAGMAINK	3,2000	16:48	2360	0.00	0.00 %	200	3.1000	3.3000	20	0	0	[+]
PRI	0.00 0.00	2.8800 3.5200	16:47 16:13 16:07 15:43	635 4 4 2325	3,2400 3,2800 3,2800 3,2400	1 1 1 2	500 100 200 722	3.0800 3.0600 3.0400 3.0200	3.3200 3.3400 3.3600 3.3800	100 57 20 70	1 1 1 2
SELENAFM	48,2000	17:00	14	47.60	0.00 %	73	48.2000	48.4000	521	0	0	[+]
SEL	47.50 48.40	42.9000 52.2000	16:40 16:34 16:27 15:46	60 30 38 32	48,4000 48,4000 48,4000 48,0000	1 2 3 5	18 202 363 346	48.0000 47.9000 47.6000 47.5000	48.5000 48.8000 49.0000 49.2000	715 200 10 311	3 2 1 2
UNIBEP	13,7200	17:00	4	13.82	0.00 %	237	13.6200	13.7200	261	0	0	[+]
UNI	13.50 13.82	12.4400 15.2000	17:00 16:43 16:42 16:11	6 51 7 1	13,7200 13,7200 13,7200 13,7200	6 1 1 1	4732 3 2 1000	13.6000 13.5600 13.5400 13.5200	13.7400 13.7800 13.8000 13.8200	1150 2 584 3	1 1 2 1
COMPREMUM	1,1400	16:41	145	1.15	0.00 %	4200	1.1200	1.1400	855	0	0	[+]
CPR	1.11 1.16	1.0350 1.2650	16:40 16:36 15:51 15:47	50 1030 150 2030	1,1400 1,1400 1,1450 1,1150	2 3 3 3	5490 14220 1206 3866	1.1150 1.1100 1.1050 1.1000	1.1450 1.1500 1.1550 1.1600	4500 1000 1000 16766	2 1 1 4
TRANSPOL	25,0000	17:00	24	25.10	0.00 %	356	24.5000	25.0000	324	0	0	[+]
TRN	21.90 25.80	22.4000 27.2000	17:00 17:00 17:00 16:49	56 50 50 50	25,0000 25,0000 25,0000 25,0000	1 3 1 2	361 693 361 362	24.4000 24.3000 24.2000 24.1000	25.2000 25.3000 25.5000 25.7000	500 196 100 60	1 3 1 1
MIRBUD	11,0000	17:00	329	10.63	0.00 %	140	10.9500	11.0000	3776	0	0	[+]
MRB	10.60 11.10	9.5700 11.6900	17:00 17:00 17:00 17:00	56 145 37 35	11,0000 11,0000 11,0000 11,0000	1 2 5 1	200 109 1256 1361	10.9400 10.9100 10.9000 10.8900	11.0200 11.0300 11.0500 11.0600	277 754 708 750	1 2 3 2
ATREM	58,5000	17:00	19	61.00	0.00 %	174	58.5000	58.7000	305	0	0	[+]
ATR	57.20 61.00	54.9000 67.1000	17:00 17:00 17:00 17:00	37 25 31 60	58,5000 58,5000 58,5000 58,5000	1 1 2 1	4 25 240 50	58.1000 58.0000 57.8000 57.7000	58.8000 58.9000 59.0000 59.2000	140 202 226 171	1 1 3 3
ENEA	20,2600	17:01	874	20.38	0.00 %	10	20.2000	20.2600	4046	0	0	[+]
ENA	19.92 20.54	18.3500 22.4000	17:01 17:01 17:00 17:00	72 8 303 201	20,2600 20,2600 20,2600 20,2600	2 1 2 1	3179 137 269 80	20.1800 20.1600 20.1400 20.1200	20.2800 20.3000 20.3200 20.3600	136 287 124 236	1 3 1 2
VINDEXUS	14,1000	16:12	124	13.90	0.00 %	498	14.0500	14.1000	500	0	0	[+]
VIN	13.90 14.40	12.5500 15.2500	16:12 16:00 15:45 15:45	5 40 4 1	14,2500 14,3500 14,3500 14,3000	4 1 3 1	1633 3000 1171 120	14.0000 13.9500 13.9000 13.8000	14.3000 14.3500 14.4000 14.4500	124 476 497 33	1 2 1 4
FABRITY	25,5000	16:25	8	25.50	0.00 %	192	25.5000	25.6000	90	0	0	[+]
FAB	25.30 25.90	23.0000 28.0000	16:14 16:12 16:12 16:12	2 11 4 100	25,5000 25,4000 25,4000 25,4000	3 9 4 4	525 607 294 822	25.4000 25.3000 25.2000 25.1000	25.7000 25.9000 26.0000 26.2000	558 87 224 100	1 2 5 1
LARQ	1,9900	11:02	651	2.04	0.00 %	1000	2.0000	2.0400	394	0	0	[+]
LRQ	1.99 2.04	1.8400 2.2400	10:01 09:41 09:03 09:03	1116 884 5 2	2,0400 2,0400 2,0400 2,0400	1 1 1 1	349 2000 4000 10	1.9900 1.9800 1.9600 1.9550	2.0700 2.0800 2.1000 2.1200	592 749 990 303	1 1 1 1
WIELTON	5,7900	17:00	247	5.81	0.00 %	9288	5.7900	5.8000	1646	0	0	[+]
WLT	5.71 5.81	5.2300 6.3900	17:00 17:00 17:00 15:46	25 18 5 77	5,7900 5,7900 5,7900 5,7200	2 7 3 6	10 16033 1923 3352	5.7300 5.7200 5.7100 5.7000	5.8100 5.8200 5.8300 5.8400	574 679 26 827	3 5 4 5
SKYLINE	1,6000	14:22	630	1.68	0.00 %	4653	1.6000	1.6800	409	0	0	[+]
SKL	1.60 1.68	1.5200 1.8400	10:52 11:16 09:07 14:58	1 1541 8 1	1,6800 1,6000 1,6000 1,6800	1 1 1 1	2000 3000 831 288	1.5800 1.5300 1.5000 1.4300	1.6900 1.7900 1.8800 1.8900	3000 5000 690 5000	1 1 1 1
TRAKCJA	3,7100	17:04	460	3.75	0.00 %	26	3.7100	3.7200	1181	0	0	[+]
TRK	3.68 3.81	3.3750 4.1250	17:00 17:00 17:00 17:00	451 300 5 2	3,7100 3,7100 3,7100 3,7100	2 3 2 2	350 2283 1195 1186	3.7050 3.7000 3.6950 3.6900	3.7400 3.7450 3.7500 3.7550	500 1442 1372 1772	1 3 2 2
MBWS	11,2000	13:54	711	0.00	0.00 %	1000	7.0000	11.5000	227	0	0	[+]
MBW	0.00 0.00	10.1000 12.3000	12:54 11:03 13:30 09:06	9 20 14 35	11,2000 11,2000 11,2000 11,1000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	12.0000 12.5000 14.5000 18.8000	2 16 220 160	1 2 1 1
CYFRPLSAT	16,4000	17:04	1	16.64	0.00 %	1481	16.4000	16.4050	33	0	0	[+]
CPS	16.10 16.70	14.9750 18.2950	17:04 17:00 17:00 17:00	5000 1038 33 213	16,4000 16,4000 16,4000 16,4000	1 1 3 1	85 12669 57358 2418	16.3200 16.3100 16.3000 16.2900	16.4100 16.4150 16.4200 16.4250	4303 31 14 159	2 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	0.00 %	268	4.8000	PKC	5705	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.2500 5.3000	163 213 246 22227	1 1 1 6
IFIRMA	26,9500	17:00	48	27.60	0.00 %	107	26.9500	27.0000	614	0	0	[+]
IFI	26.85 27.85	24.8500 30.3500	17:00 16:49 16:47 16:47	12 10 1 33	26,9500 26,9500 26,9500 26,9500	4 7 7 6	48 133 85 400	26.9000 26.8500 26.8000 26.7500	27.4000 27.5000 27.5500 27.7000	54 85 50 115	2 1 1 2
GRUPAAZOTY	22,0000	17:04	364	21.76	0.00 %	14	21.9800	22.0000	636	0	0	[+]
ATT	21.50 22.08	19.5900 23.9200	17:03 17:02 17:02 17:02	100 536 4464 1034	22,0000 22,0000 22,0000 22,0000	1 1 2 1	14 997 2291 14	21.9400 21.9200 21.8800 21.8600	22.0200 22.0400 22.0600 22.0800	646 2712 1962 2884	3 3 4 14
CORMAY	0,5540	17:00	42	0.56	0.00 %	1326	0.5320	0.5540	284	0	0	[+]
CRM	0.53 0.56	0.5040 0.6120	17:00 17:00 16:45 16:44	128 19 15 1174	0,5540 0,5540 0,5540 0,5320	6 3 2 3	11833 5330 384 2040	0.5300 0.5260 0.5240 0.5220	0.5560 0.5580 0.5600 0.5620	5653 2553 5513 2915	3 2 4 1
SEKO	11,1000	16:34	1	11.35	0.00 %	1400	11.0500	11.1000	68	0	0	[+]
SEK	11.00 11.50	10.2500 12.4500	16:32 16:26 16:26 16:26	100 45 74 1400	11,1000 11,1000 11,0000 11,0500	3 3 1 1	1208 92 500 500	11.0000 10.9000 10.8500 10.7500	11.3000 11.3500 11.4000 11.5000	2246 500 585 6563	1 1 2 8
ORANGEPL	16,1000	17:04	15	16.25	0.00 %	59345	16.1000	16.1650	2084	0	0	[+]
OPL	16.05 16.32	14.6250 17.8750	17:00 17:00 17:00 17:00	40640 9951 2407 30968	16,1000 16,1000 16,1000 16,1000	1 1 1 3	88 1098 146 1624	16.0950 16.0900 16.0850 16.0800	16.1700 16.1750 16.1800 16.1850	29 405 180 366	1 1 2 1
ACTION	36,2500	17:00	1	35.40	0.00 %	1	36.2000	36.2500	52	0	0	[+]
ACT	34.55 36.50	31.9000 38.9000	17:00 17:00 16:49 16:49	1 1 1 1	36,2500 36,2500 36,2500 36,2500	1 3 1 3	1 201 1 181	36.1500 36.1000 36.0500 36.0000	36.3000 36.3500 36.4000 36.4500	65 20 23 20	2 1 2 1
DOMDEV	260,0000	17:00	13	265.00	0.00 %	2	260.0000	261.0000	36	0	0	[+]
DOM	257.00 265.00	238.5000 291.5000	17:00 17:00 17:00 17:00	5 3 2 2	260,0000 260,0000 260,0000 260,0000	4 4 4 4	52 84 43 48	259.0000 258.0000 257.5000 257.0000	261.5000 262.0000 262.5000 263.0000	1 1 2 25	1 1 1 4
EUROTEL	28,2500	17:00	36	26.55	0.00 %	261	27.7500	28.2500	2606	0	0	[+]
ETL	26.50 29.20	23.9000 29.2000	17:00 17:00 17:00 17:00	322 37 101 100	28,2500 28,2500 28,2500 28,2500	2 1 1 1	141 119 111 50	27.5500 27.5000 27.4500 27.4000	28.5000 29.0000 29.1000 29.2000	1 331 5 614	1 2 1 4
INTERSPPL	0,3750	13:28	1000	0.39	0.00 %	100	0.3740	0.3845	1354	0	0	[+]
IPO	0.37 0.39	0.3535 0.4315	13:15 11:15 11:15 11:15	10 26 74 100	0,3845 0,3845 0,3820 0,3820	1 2 1 1	3000 7500 2000 9500	0.3705 0.3700 0.3675 0.3670	0.3850 0.3915 0.3920 0.3925	1126 56 3989 4025	1 2 1 1
INC SA	1,5950	16:12	628	1.63	0.00 %	4000	1.6000	1.6300	244	0	0	[+]
INC	1.60 1.65	1.4700 1.7900	16:12 16:12 16:12 16:10	400 1 5 6	1,6000 1,6150 1,6150 1,6150	1 5 1 2	823 2717 7 907	1.5950 1.5900 1.5850 1.5500	1.6400 1.6450 1.6500 1.6750	380 4819 1959 1960	1 1 1 1
LSISOFT	41,3000	16:39	40	43.50	0.00 %	4	41.3000	41.8000	66	0	0	[+]
LSI	41.10 43.50	39.2000 47.8000	16:22 16:22 14:24 14:20	365 95 20 20	41,4000 41,5000 41,9000 41,9000	1 1 1 1	120 100 500 50	41.2000 41.1000 41.0000 40.4000	41.9000 42.0000 43.0000 43.4000	84 190 289 66	2 1 1 1
ABPL	139,6000	17:00	5	136.00	0.00 %	38	137.4000	139.6000	329	0	0	[+]
ABE	135.60 139.60	122.4000 149.6000	17:00 17:00 17:00 17:00	4 6 1 1	139,6000 139,6000 139,6000 139,6000	2 1 1 1	107 38 38 38	137.2000 137.0000 136.8000 136.6000	139.8000 140.0000 140.2000 140.4000	371 718 38 33	4 10 1 2
CEZ	228,4000	16:02	24	226.40	0.00 %	30	223.2000	230.0000	14	0	0	[+]
CEZ	226.40 228.60	203.8000 249.0000	15:56 13:48 12:36 10:56	5 1 1 5	228,4000 228,6000 228,4000 226,4000	1 1 1 1	1 2 15 50	222.4000 221.4000 221.2000 220.0000	230.6000 232.8000 233.0000 233.8000	32 15 501 10	2 1 2 1
VRGSA	5,5400	17:00	249	5.50	0.00 %	500	5.5000	5.5400	1169	0	0	[+]
VRG	5.50 5.56	4.9500 6.0400	17:00 17:00 17:00 17:00	14 2 6 37	5,5400 5,5400 5,5400 5,5400	1 1 1 3	1455 1455 39 1144	5.4800 5.4600 5.4200 5.4000	5.5600 5.5800 5.6000 5.6200	105 2706 2917 3156	1 1 6 2
WAWEL	798,0000	16:06	11	786.00	0.00 %	1	788.0000	798.0000	64	0	0	[+]
WWL	786.00 800.00	708.0000 864.0000	16:03 15:40 15:18 15:14	1 3 1 15	796,0000 786,0000 798,0000 788,0000	3 3 2 3	18 9 19 36	786.0000 784.0000 782.0000 780.0000	800.0000 804.0000 806.0000 808.0000	192 13 10 1	3 3 1 1
MANGATA	69,8000	17:02	1	69.40	0.00 %	7	69.6000	70.4000	9	0	0	[+]
MGT	68.60 69.80	62.6000 76.2000	17:02 17:00 16:49 16:18	31 18 1 1	69,8000 69,8000 69,8000 69,6000	1 2 3 1	636 96 146 20	69.4000 68.8000 68.6000 68.4000	70.6000 70.8000 71.2000 71.4000	30 1 20 80	1 1 1 1
ASSECOPOL	196,5000	17:00	631	193.50	0.00 %	10	194.3000	196.5000	343	0	0	[+]
ACP	192.50 196.80	174.1500 212.8000	17:00 17:00 17:00 17:00	87 649 5 1	196,5000 196,5000 196,5000 196,5000	4 1 1 2	245 166 2574 75	194.0000 193.9500 193.9000 193.8000	196.5500 196.6000 196.6500 196.7000	47 23 328 53	2 2 2 2
TORPOL	69,0000	17:00	52	71.10	0.00 %	175	69.0000	69.7000	546	0	0	[+]
TOR	68.70 71.10	64.0000 78.2000	17:00 17:00 17:00 16:49	73 100 8 3	69,0000 69,0000 69,0000 69,6000	1 4 6 9	5 324 255 172	68.8000 68.7000 68.6000 68.5000	69.8000 69.9000 70.0000 70.2000	111 67 389 69	2 1 4 1
ALTA	1,6000	17:00	3	1.56	0.00 %	1	1.5650	1.6000	4695	0	0	[+]
AAT	1.55 1.60	1.4050 1.7150	16:45 16:45 15:04 13:26	1 1 128 97	1,5900 1,5900 1,5550 1,5500	1 2 1 1	672 7482 3034 2	1.5550 1.5500 1.5300 1.5200	1.6300 1.6400 1.6450 1.6500	1043 2466 974 3883	1 2 1 2
PULAWY	44,6000	14:24	11	45.30	0.00 %	111	44.7000	45.4000	187	0	0	[+]
ZAP	44.60 45.50	40.8000 49.8000	12:49 12:49 12:45 12:45	1 30 29 11	45,4000 45,3000 44,6000 44,6000	2 1 1 3	70 10 50 108	44.6000 44.3000 44.2000 44.0000	45.5000 45.6000 45.7000 45.8000	15 20 4 55	1 3 1 2
WIKANA	8,0000	14:45	1	7.65	0.00 %	989	7.6500	8.0000	4092	0	0	[+]
WIK	7.65 8.00	6.9000 8.4000	14:03 09:01 09:01 15:14	1 1 21 62	7,6500 8,0000 7,6500 8,0000	1 2 2 1	450 2 4 1869	7.5000 7.1000 7.0500 7.0000	8.0500 8.1000 8.2000 8.2500	1506 967 415 990	1 2 1 1
POINTGROUP	1,9650	12:50	14	1.97	0.00 %	1	1.9200	1.9650	26	0	0	[+]
PGM	1.97 1.97	1.7700 2.1600	09:00 09:00 09:49 09:00	1 1 104 7	1,9650 1,9550 1,9500 1,9500	1 1 2 1	1 3947 5969 10	1.9150 1.9100 1.8900 1.8650	1.9900 2.0000 2.1200 2.2800	3800 3900 303 586	1 1 1 1
ASTARTA	50,2000	17:02	20	51.50	0.00 %	150	50.1000	50.2000	332	0	0	[+]
AST	49.35 53.90	46.3500 56.6000	17:00 17:00 17:00 17:00	30 20 153 41	50,2000 50,2000 50,2000 50,2000	6 2 3 2	772 71 237 126	50.0000 49.9000 49.8500 49.8000	50.4000 50.5000 50.6000 50.7000	51 211 373 213	1 2 4 3
HELIO	53,6000	17:00	31	54.00	0.00 %	169	53.6000	54.4000	97	0	0	[+]
HEL	53.60 54.40	48.6000 59.4000	17:00 16:47 16:13 16:13	119 1 67 33	53,6000 54,4000 53,8000 53,8000	3 3 1 2	125 644 20 201	53.2000 53.0000 52.8000 51.0000	57.0000 57.2000 57.6000 58.0000	199 167 100 500	2 1 1 2
DEVELIA	11,0000	17:00	427	10.82	0.00 %	1399	10.9200	11.0400	512	0	0	[+]
DVL	10.60 11.10	9.7400 11.9000	17:00 17:00 17:00 17:00	1 223 177 25	11,0000 11,0000 11,0000 11,0000	7 1 5 1	7193 2901 2741 20	10.9000 10.8800 10.8000 10.7600	11.0600 11.0800 11.1000 11.1200	1316 1362 61958 1596	4 2 6 4
MAKARONPL	21,2000	17:00	9	21.30	0.00 %	111	21.0000	21.2000	50	0	0	[+]
MAK	20.90 21.75	19.1800 23.4000	16:23 16:23 16:22 16:22	8 5 23 5	20,9000 21,0000 21,2000 21,2000	1 1 6 2	44 111 220 161	20.9000 20.8500 20.8000 20.7500	21.2500 21.3000 21.4000 21.5000	99 40 25 54	1 2 2 1
MERCOR	15,1000	16:34	104	15.10	0.00 %	1	14.9500	15.1000	46	0	0	[+]
MCR	14.75 15.10	13.6000 16.6000	16:34 15:45 15:45 13:07	36 49 1 18	15,1000 15,1000 15,0500 14,9000	1 1 1 2	1 1 57 2	14.8500 14.8000 14.7500 14.7000	15.2500 15.3000 15.3500 15.4000	1 25 151 503	1 2 2 1
MONNARI	6,0000	15:59	11	6.00	0.00 %	883	5.8800	6.0000	1442	0	0	[+]
MON	5.90 6.00	5.4000 6.6000	15:56 15:50 14:50 14:40	1 537 557 443	6,0000 5,9000 6,0000 6,0000	3 1 3 3	2192 345 645 1796	5.8600 5.8400 5.8200 5.8000	6.0800 6.1000 6.1200 6.1400	299 800 250 1624	1 2 1 1
NTTSYSTEM	12,7500	17:00	200	12.10	0.00 %	26	12.7500	12.8000	2100	0	0	[+]
NTT	12.00 12.75	10.9000 13.3000	17:00 16:49 16:48 16:47	200 200 200 213	12,7500 12,7500 12,7500 12,7500	1 1 1 1	950 750 691 200	12.7000 12.6000 12.5000 12.3000	12.8500 12.9000 12.9500 13.0000	580 1191 1302 4758	2 4 2 6
ORCOGROUP	3,5200	10:51	11	3.98	0.00 %	399	3.5200	3.9800	1986	0	0	[+]
OPG	3.52 3.98	3.2400 3.9600	09:00 15:54 11:48 09:55	1 11 2 121	3,9800 3,9800 3,9800 3,8400	1 1 1 1	20 351 928 828	3.5000 3.4000 3.3800 3.3000	4.0000 4.3600 4.4800 4.5200	2600 1341 267 17123	1 2 1 1
ELEKTROTI	62,9500	17:00	2	62.95	0.00 %	1100	62.3500	62.9500	1193	0	0	[+]
ELT	60.20 63.00	56.7000 69.2000	16:49 16:48 16:44 16:43	19 30 45 3	62,9500 62,9500 62,9500 62,4500	1 1 1 5	3 20 10 2055	62.1500 62.1000 62.0500 62.0000	63.0000 63.0500 63.1000 63.2000	1440 1600 100 230	7 2 1 1
ERBUD	25,2500	17:00	11	25.35	0.00 %	19	25.2500	25.4500	176	0	0	[+]
ERB	24.90 25.45	22.8500 27.8500	17:00 17:00 16:42 15:59	10 6 50 10	25,2500 25,2500 25,3500 25,1000	2 1 3 2	242 29 130 20	25.2000 25.0500 25.0000 24.9500	25.5000 25.5500 25.6500 25.7000	548 946 137 100	1 2 2 1
SFINKS	0,4820	17:01	4780	0.47	0.00 %	6741	0.4710	0.4830	7000	0	0	[+]
SFS	0.46 0.50	0.4260 0.5200	16:18 16:07 15:45 15:11	200 10 100 10	0,4820 0,4820 0,4710 0,4820	4 1 1 1	19991 500 10000 5000	0.4700 0.4680 0.4650 0.4620	0.4850 0.4890 0.4900 0.4940	12009 8000 37273 5000	1 1 3 2
ULMA	63,5000	16:44	1	62.50	0.00 %	37	62.5000	63.5000	119	0	0	[+]
ULM	59.50 63.50	56.5000 68.5000	16:44 16:32 16:32 16:27	2 110 90 4	62,5000 63,5000 63,0000 62,5000	1 2 2 1	200 30 134 1	59.5000 59.0000 58.5000 58.0000	64.0000 64.5000 65.0000 66.0000	49 583 75 40	1 2 1 1
YARRL	6,5000	16:38	509	6.12	0.00 %	312	6.4600	6.5000	1922	0	0	[+]
YRL	6.12 6.50	5.5200 6.7200	16:38 16:37 16:37 16:37	491 880 60 60	6,5000 6,5000 6,5000 6,5000	1 1 2 3	40 20 245 2196	6.4200 6.3000 6.2800 6.2400	6.5200 6.5800 6.6200 6.7000	100 865 3200 1000	1 2 2 1
WARIMPEX	2,3200	16:38	2	2.32	0.00 %	800	2.2800	2.3300	924	0	0	[+]
WXF	2.27 2.32	2.0900 2.5500	16:38 15:35 15:35 15:35	1303 799 100 804	2,2900 2,2700 2,2700 2,2700	6 3 5 2	4828 2607 2769 2703	2.2700 2.2600 2.2500 2.2400	2.3500 2.3600 2.3700 2.3900	771 273 1000 386	2 1 1 1
WASKO	7,1200	17:00	101	7.12	0.00 %	261	7.1000	7.1200	11	0	0	[+]
WAS	7.00 7.24	6.4200 7.8200	17:00 16:45 16:45 16:44	8 28 72 4	7,1200 7,1200 7,1200 7,1200	1 3 5 8	85 897 1925 2015	7.0800 7.0600 7.0200 7.0000	7.1400 7.1600 7.2000 7.2600	1497 15286 300 571	1 1 2 1
HERCULES	1,3700	17:00	773	1.38	0.00 %	6758	1.3250	1.3700	332	0	0	[+]
HRS	1.33 1.40	1.2400 1.5100	17:00 15:57 15:49 15:49	15 100 400 900	1,3700 1,3700 1,3750 1,3700	5 1 4 2	12066 1000 14255 4448	1.3200 1.3150 1.3100 1.3050	1.3750 1.3800 1.3850 1.3900	592 1500 1108 989	1 1 2 1
MIRACULUM	0,6000	15:37	2	0.60	0.00 %	14000	0.5800	0.5920	10000	0	0	[+]
MIR	0.57 0.61	0.5400 0.6560	15:25 15:25 12:43 12:32	419 2652 1770 1500	0,6100 0,6080 0,6000 0,6000	2 3 1 4	11900 5455 2000 5267	0.5760 0.5740 0.5700 0.5660	0.6100 0.6140 0.6160 0.6200	200 3000 4000 4880	1 1 1 1
RAFAMET	55,9000	17:00	4	55.00	0.00 %	1735	55.0000	55.9000	50	0	0	[+]
RAF	55.00 55.90	49.5000 60.5000	17:00 16:45 14:08 14:08	1 1 1 10	55,9000 55,6000 55,9000 55,6000	2 1 2 1	26 50 28 35	54.0000 53.6000 53.5000 53.2000	56.0000 56.8000 57.0000 58.0000	400 100 72 20	3 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	135125.6	+1.34%	05-22
WIG20	3641.2	+1.43%	05-22
WIG20 Fut	3600.0	+1.49%	05-22
WIG20USD	996.8	+1.78%	05-22
mWIG40	9480.1	+1.21%	05-22
sWIG80	31636.6	+1.25%	05-22

Notowania Świat
US BlueChip	50579.7	+0.58%	05-22
S&P500 Fut	7558.2	+1.00%	8:23
Nikkei	65112.8	+2.80%	8:17
DAX	24888.6	+1.15%	05-22
Ropa WTI	91.5	-5.27%	8:33
Złoto	4555.3	+1.04%	8:33

Notowania Waluty
EUR/PLN	4.23477	-0.08%	8:33
CHF/PLN	4.65324	+0.01%	8:33
USD/PLN	3.63828	-0.37%	8:33
EUR/USD	1.16395	+0.29%	8:33
GBP/USD	1.34816	+0.31%	8:33
USD/JPY	158.912	-0.16%	8:33

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

Wzrosty	Spadki	Staty
MDIENERGIA	2.45	0.00%
EUROTEL	28.25	0.00%
COMPERIA	5.40	0.00%
FEERUM	15.20	0.00%
PURE	1.94	0.00%
Więcej ...
ONESANO	0.63	0.00%
LSISOFT	41.30	0.00%
ASTARTA	50.20	0.00%
ORCOGROUP	3.52	0.00%
KOMPUTRON	5.89	0.00%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 PLN.

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