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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
PLAZACNTR	3,2000	12:10	100	2.61	27.49 %	174	3.1500	3.1900	480	256	804	[+]
PLZ	2.61 3.28	2.3500 3.2800	12:08 12:07 12:07 12:07	16 5 287 581	3,2000 3,1500 3,1500 3,1600	1 2 1 2	411 5552 1000 514	3.1350 3.1300 3.1150 3.1100	3.2000 3.2200 3.2500 3.2600	2506 14182 500 1366	2 2 1 2
CAPITAL	2,6000	10:40	388	2.18	27.45 %	5185	PKC	0.1200	1	365	858	[+]
CPA	2.10 2.60	2.1600 2.6000	10:40 10:40 10:39 10:39	1000 650 500 1400	2,6000 2,6000 2,6000 2,6000	1 1 1 1	225 1800 1420 5304	2.9600 2.8800 2.8200 2.8000	2.5000 2.6000 2.6400 2.6800	100 1450 1000 660	1 3 1 1
WASKO	3,5700	12:13	1090	3.11	21.43 %	287	3.5300	3.5700	1397	307	1 052	[+]
WAS	3.11 3.76	3.0800 3.7600	12:11 12:11 12:10 12:10	703 697 200 103	3,5700 3,5700 3,5700 3,5700	2 2 2 1	1000 1850 1055 696	3.5200 3.5000 3.4700 3.4600	3.5800 3.5900 3.6000 3.6100	400 4594 3812 415	1 2 2 1
COMPREMUM	1,3700	12:02	2000	1.15	21.24 %	1335	1.3500	1.3600	1500	679	864	[+]
CPR	1.13 1.38	1.1400 1.3900	12:02 12:01 11:59 11:57	1000 1000 10 1717	1,3500 1,3700 1,3800 1,3800	2 3 6 1	5900 12211 9853 2000	1.3450 1.3400 1.3300 1.3250	1.3700 1.3750 1.3800 1.3850	9579 20000 19316 24634	4 1 1 2
MEDINICE	18,6600	12:12	53	17.22	20.70 %	297	18.5000	18.6600	327	115	2 062	[+]
ICE	17.10 18.94	15.5000 18.9400	12:09 12:09 12:09 12:08	95 21 20 29	18,4000 18,6000 18,6600 18,6000	1 2 1 1	50 235 50 300	18.4400 18.4000 18.3600 18.3200	18.6800 18.7000 18.8000 18.9000	320 965 1567 320	1 2 2 1
PHARMENA	3,7600	12:08	181	3.43	13.94 %	4380	3.7300	3.7600	671	36	128	[+]
PHR	3.41 3.76	3.0900 3.7700	12:08 12:08 12:08 12:08	250 193 1 1	3,7600 3,7600 3,7600 3,7500	2 1 1 1	32 500 110 1000	3.6200 3.5900 3.5800 3.5700	3.7800 3.7900 3.8000 3.8100	301 270 179 1	2 2 1 1
WOODPCKR	5,5000	09:28	1500	5.00	12.70 %	24602	PKC	PKC	1186	87	446	[+]
WPR	4.88 5.50	4.5000 5.5000	09:28 09:28 09:28 09:28	1568 500 300 10	5,5000 5,5000 5,5000 5,5000	1 1 1 1	2000 541 3000 1000	7.6000 7.5000 6.6000 6.5000	5.3000 5.3800 5.4600 5.5000	1 1 1 2263	1 1 1 2
DADELO	81,8000	12:11	23	76.40	7.07 %	33	81.0000	82.0000	167	14	1 160	[+]
DAD	75.00 84.00	68.8000 84.0000	12:11 12:10 12:09 12:09	7 10 53 7	81,4000 81,0000 82,0000 81,8000	2 1 2 2	64 200 211 500	80.8000 80.6000 80.4000 80.2000	82.2000 82.4000 83.0000 83.4000	185 1254 990 90	1 1 4 1
GAMEOPS	12,3400	12:04	100	11.60	6.56 %	140	12.2000	12.3600	282	13	148	[+]
GOP	11.44 12.44	10.4400 12.7600	11:24 11:24 11:24 11:24	264 2 34 45	12,4400 12,4400 12,4200 12,3800	2 1 1 3	230 85 730 1450	12.0600 12.0400 12.0200 12.0000	12.3800 12.4000 12.4200 12.4400	128 301 200 518	2 2 1 4
SPYROSOFT	522,0000	12:12	12	500.00	5.88 %	16	514.0000	526.0000	1	0	204	[+]
SPR	493.00 522.00	450.0000 550.0000	12:12 12:11 12:00 12:00	1 36 4 1	522,0000 520,0000 518,0000 518,0000	2 3 2 4	72 102 44 21	512.0000 510.0000 508.0000 506.0000	532.0000 534.0000 536.0000 538.0000	15 3 56 1	1 1 1 1
FABRITY	25,5000	11:48	20	24.10	5.81 %	20	25.0000	25.3000	100	5	130	[+]
FAB	24.00 25.50	21.7000 26.5000	11:44 11:44 11:44 11:44	100 64 14 1	25,5000 24,8000 25,1000 25,1000	2 1 1 1	641 40 111 111	24.9000 24.8000 24.5000 24.4000	25.4000 25.5000 25.6000 25.9000	761 631 1400 120	2 3 3 2
CELTIC	2,9500	12:09	100	2.79	5.73 %	335	2.9500	3.0000	8614	19	53	[+]
CPD	2.70 3.00	2.5200 3.0600	12:03 11:33 11:33 11:33	1100 1000 386 30	2,9500 3,0000 3,0000 3,0000	1 2 1 1	1000 3600 28588 300	2.9100 2.9000 2.8900 2.8000	3.0600 3.0800 3.0900 3.1000	2066 2 111 800	3 1 1 1
GAMFACTOR	6,8400	11:55	6	6.82	5.23 %	8	6.7600	6.8200	198	10	67	[+]
GIF	6.68 6.84	6.1400 7.5000	11:35 11:33 10:58 10:43	43 14 6000 107	6,8400 6,8400 6,7400 6,8000	2 1 1 1	971 400 60 67	6.7400 6.6000 6.5800 6.5000	6.8400 6.8600 6.8800 6.9000	407 454 908 2103	2 3 2 4
STAPORKOW	4,5000	10:40	5	4.40	4.65 %	5	4.4800	4.5000	5344	3	14	[+]
ZUK	4.30 4.64	3.9600 4.8400	10:33 09:54 09:47 09:47	152 8 160 36	4,5000 4,6000 4,5800 4,5800	1 2 1 1	3 30 1800 1727	4.4600 4.4200 4.4000 4.3000	4.5800 4.6000 4.6400 4.7000	565 2692 393 2383	1 2 1 1
TATRY MOUNTAIN	96,0000	09:00	10	96.00	4.35 %	2	91.0000	95.5000	32	0	1	[+]
TMR	96.00 96.00	86.5000 105.0000	16:46 11:12 10:33 09:41	1 5 1 19	92,0000 92,0000 92,0000 95,5000	1 2 2 1	10 16 9 40	90.0000 87.0000 85.0000 84.5000	96.0000 98.0000 99.0000 100.0000	13 8 19 6	1 1 1 1
APSENERGY	2,6600	12:00	292	2.52	4.31 %	13	2.5900	2.6400	1670	28	72	[+]
APE	2.52 2.70	2.2700 2.7700	12:00 12:00 12:00 12:00	22 22 22 22	2,6500 2,6300 2,6300 2,6300	3 1 1 4	66 22 1738 10270	2.5800 2.5700 2.5600 2.5500	2.6600 2.7000 2.7100 2.7300	2842 2073 21 21	2 2 1 1
ONESANO	0,8120	11:28	1000	0.81	4.10 %	31	0.7840	0.8120	900	1	1	[+]
ONO	0.81 0.81	0.7320 0.8920	10:23 17:00 16:20 16:20	30 1 30 235	0,8120 0,7800 0,7760 0,7760	1 2 2 3	30 28 3800 27040	0.7760 0.7740 0.7720 0.7700	0.8140 0.8160 0.8180 0.8200	42 1040 2471 20	2 3 3 1
ZREMB	8,6700	12:12	350	8.49	4.08 %	586	8.7000	8.7400	1104	21	182	[+]
ZRE	8.38 8.88	7.6500 9.3300	12:12 12:12 12:12 12:11	2916 963 185 84	8,6500 8,6000 8,5900 8,6000	1 1 1 1	2177 2 2 1100	8.6300 8.5600 8.5400 8.5200	8.7500 8.7600 8.7800 8.8000	200 100 360 1517	1 1 2 3
CREOTECH	535,0000	12:12	1	516.00	3.88 %	4	534.0000	535.0000	14	11	6 065	[+]
CRI	512.00 549.00	464.5000 567.0000	12:09 12:07 12:07 12:07	4 1 1 8	535,0000 535,0000 535,0000 535,0000	4 3 6 8	21 39 112 66	533.0000 532.0000 531.0000 530.0000	536.0000 537.0000 538.0000 539.0000	20 10 35 385	2 1 3 3
ATENDE	3,0100	12:04	231	2.95	3.79 %	446	3.0000	3.0100	219	8	25	[+]
ATD	2.95 3.04	2.6600 3.2400	12:00 11:32 11:32 11:09	500 159 5 48	3,0100 3,0400 3,0200 3,0100	1 1 1 1	1000 14224 3600 600	2.9600 2.9500 2.9300 2.9000	3.0400 3.0500 3.0600 3.0800	4166 3105 10 685	4 2 2 2
SNIEZKA	88,0000	12:09	8	85.00	3.77 %	5	86.0000	88.0000	26	0	32	[+]
SKA	85.00 88.60	76.6000 93.4000	11:31 11:28 10:00 09:55	1 1 1 37	88,0000 88,0000 88,4000 85,8000	1 1 1 1	15 100 2 4	85.8000 85.6000 85.4000 85.2000	88.2000 88.4000 88.6000 88.8000	30 46 102 53	1 2 3 2
GRENEVIA	3,3800	12:11	1	3.28	3.68 %	750	3.3600	3.3800	1233	32	108	[+]
GEA	3.26 3.39	2.9550 3.6050	11:52 11:51 11:51 11:45	920 2 1 420	3,3850 3,3500 3,3650 3,3850	1 2 1 1	498 10530 1500 2916	3.3500 3.3400 3.3350 3.3250	3.3850 3.3900 3.3950 3.4000	1257 1644 10 21013	4 4 1 5
CREEPYJAR	682,0000	12:12	4	692.00	3.33 %	5	678.0000	682.0000	24	15	10 234	[+]
CRJ	674.00 714.00	624.0000 760.0000	12:10 12:07 12:07 12:07	14 1 2 3	682,0000 682,0000 680,0000 676,0000	1 5 8 15	6 58 274 382	676.0000 674.0000 672.0000 670.0000	684.0000 686.0000 688.0000 690.0000	78 82 12 154	5 2 3 7
QNATECHNO	28,0000	11:57	1	27.10	3.32 %	227	27.4000	27.8000	45	0	5	[+]
QNA	27.10 28.00	24.4000 29.8000	11:27 09:30 09:27 09:26	10 17 47 20	28,0000 28,0000 28,0000 28,0000	2 3 1 1	345 720 25 20	27.2000 27.0000 26.7000 26.6000	28.0000 28.4000 28.5000 28.9000	334 283 50 25	3 2 1 1
ARTIFEX	14,9400	12:07	399	14.82	3.32 %	50	14.9200	15.1200	99	23	338	[+]
ART	14.50 15.34	13.3400 16.3000	12:06 12:06 12:05 11:50	102 95 60 1	15,1200 15,1200 15,0000 15,1200	1 1 1 1	405 715 40 685	14.9000 14.7600 14.7400 14.7200	15.1400 15.1600 15.2000 15.2200	500 231 373 443	1 1 2 1
GRODNO	12,5000	11:55	150	11.90	3.31 %	462	12.3500	12.5000	240	26	326	[+]
GRN	11.80 12.60	10.7500 13.0500	11:55 11:55 11:44 11:40	1 36 1500 595	12,5500 12,5500 12,5000 12,6000	1 4 1 2	4 280 300 404	12.2000 12.1500 12.1000 12.0500	12.5500 12.6000 12.6500 12.7000	563 1269 880 509	2 3 4 2
IMMOBILE	4,3300	11:38	52	4.24	3.10 %	900	4.2600	4.3100	874	15	64	[+]
GKI	4.12 4.33	3.8200 4.6600	11:38 11:38 11:38 11:38	300 200 3090 1358	4,3200 4,3000 4,2900 4,2800	1 1 1 1	18759 2376 1900 381	4.2500 4.2100 4.1500 4.1300	4.3200 4.3300 4.3400 4.3500	900 802 350 2700	1 3 1 3
BBIDEVNFI	5,4000	12:11	5	5.30	2.86 %	143	5.2500	5.4000	3550	0	0	[+]
BBD	5.25 5.40	4.7800 5.8000	10:52 10:00 09:00 09:00	1 10 1 20	5,2500 5,4000 5,3000 5,3000	2 2 2 1	486 5000 5326 5000	5.2000 5.1500 5.1000 5.0500	5.4500 5.5000 5.5500 5.6000	6865 3009 1349 240	5 3 1 1
KSGAGRO	3,6900	10:07	5	3.72	2.79 %	5	3.5700	3.6800	1300	0	1	[+]
KSG	3.69 3.72	3.3500 4.0900	09:00 09:00 09:00 09:00	171 5 10 5	3,7200 3,7200 3,7200 3,7200	3 1 1 1	763 5 40 5	3.5600 3.5500 3.5400 3.5300	3.7000 3.7100 3.7200 3.7500	500 125 695 31	1 2 2 2
NOCTILUCA	94,4000	12:12	11	95.00	2.61 %	52	94.2000	94.4000	46	1	116	[+]
NCL	94.20 96.00	85.6000 104.5000	12:12 12:12 12:12 11:38	22 2 14 26	94,4000 94,4000 94,4000 94,4000	3 1 4 1	108 150 201 27	94.0000 93.8000 93.6000 93.2000	95.0000 95.2000 95.4000 95.6000	269 30 45 50	4 1 2 2
LARQ	1,9950	12:01	100	2.00	2.31 %	348	1.9600	1.9950	493	1	1	[+]
LRQ	1.96 2.00	1.8000 2.1900	10:35 09:24 09:01 14:40	5 652 2 2150	1,9950 1,9600 1,9950 1,9500	1 1 2 1	660 157 5530 900	1.9450 1.9250 1.9200 1.9050	2.0000 2.0100 2.0200 2.0500	3366 4600 3997 612	2 2 1 1
IMPERA	1,3500	10:52	1	1.35	2.27 %	438	1.3500	1.3900	3649	0	0	[+]
IMP	1.35 1.35	1.2200 1.4800	09:00 14:42 14:42 12:43	1 1 1 777	1,3500 1,3200 1,3800 1,3800	2 1 2 1	2142 2400 27847 1973	1.3200 1.3100 1.3000 1.2900	1.4000 1.4300 1.4600 1.4800	16772 5000 3350 10444	3 1 1 2
TRANSPOL	3,8000	09:00	1430	3.80	2.15 %	195	3.7100	3.8000	27757	2	8	[+]
TRN	3.80 3.80	3.4200 4.1800	09:00 14:59 14:23 14:20	680 1000 2899 1030	3,8000 3,7200 3,8000 3,8000	1 1 1 1	10 2718 727 786	3.7000 3.6800 3.6600 3.6500	3.8400 3.8500 3.8700 3.8800	10 5 795 5	1 1 2 1
ULTGAMES	14,4500	12:04	90	14.20	2.12 %	116	14.4500	14.8000	548	8	121	[+]
ULG	14.20 15.20	12.8000 15.6000	11:33 11:33 11:28 11:28	110 90 23 1500	15,0000 15,0000 15,0000 15,0000	3 1 1 1	599 208 300 539	14.4000 14.3500 14.3000 14.2500	15.0000 15.1000 15.1500 15.2000	341 100 15 406	2 1 1 4
PASSUS	147,5000	12:11	1	142.00	2.08 %	100	146.5000	147.5000	197	4	583	[+]
PAS	139.50 148.00	128.0000 156.0000	12:11 12:00 12:00 12:00	1 1 9 36	147,5000 147,5000 147,5000 147,5000	2 3 3 2	20 38 220 25	146.0000 145.5000 145.0000 144.5000	148.0000 148.5000 149.0000 149.5000	202 56 85 62	4 2 6 3
FON	2,0000	09:22	10	2.04	2.04 %	992	2.0000	2.0400	770	3	6	[+]
FON	2.00 2.04	1.8400 2.2400	09:00 09:00 09:00 09:00	538 444 331 500	2,0400 2,0400 2,0400 2,0400	2 3 1 1	1700 2725 242 1052	1.9700 1.9600 1.9500 1.9200	2.0500 2.0700 2.0900 2.1000	3155 540 207 1101	2 1 1 1
MLPGROUP	91,8000	11:23	2	90.20	1.77 %	130	90.4000	91.8000	39	0	14	[+]
MLG	90.20 91.80	81.2000 99.2000	11:23 11:21 11:21 10:51	58 20 42 10	90,4000 90,4000 90,4000 90,4000	1 1 3 3	992 5 56 309	90.2000 90.0000 89.6000 89.0000	92.2000 93.0000 93.8000 94.0000	49 369 50 13	1 2 1 1
HYDROTOR	17,5000	11:42	10	17.10	1.74 %	500	17.0000	17.4500	430	0	7	[+]
HDR	17.05 17.50	15.4000 18.8000	11:40 10:56 10:41 10:41	250 20 1 99	17,0500 17,0500 17,0500 17,1000	1 1 1 2	70 451 19 90	16.9000 16.6500 16.5500 16.4000	17.5000 17.6000 17.7000 17.7500	235 249 44 3	1 1 1 1
GTC	3,0800	10:53	799	3.09	1.65 %	660	3.0600	3.0800	1801	3	9	[+]
GTC	3.04 3.09	2.7900 3.3900	10:53 09:12 09:07 09:07	1201 370 29 1	3,0800 3,0800 3,0800 3,0700	1 4 7 4	1 2337 2244 1235	3.0500 3.0400 3.0300 3.0200	3.0900 3.1100 3.1200 3.1300	1281 200 200 5400	2 1 1 3
TALEX	18,8000	10:54	25	18.80	1.62 %	50	18.8000	19.1000	130	0	0	[+]
TLX	18.80 18.80	17.0000 20.6000	17:00 17:00 17:00 15:45	130 2 77 1	18,5000 18,5000 18,5000 18,5000	2 1 2 1	555 81 284 1	18.4000 18.3000 18.2000 18.0000	19.2000 19.9000 20.0000 20.6000	532 216 446 80	2 1 2 1
ZUE	12,7500	12:09	85	12.75	1.59 %	296	12.6500	12.7500	71	11	141	[+]
ZUE	12.55 12.80	11.5000 14.0000	12:09 12:08 11:59 11:30	40 29 1 132	12,7500 12,7500 12,7500 12,6500	2 1 3 1	208 450 1140 603	12.6000 12.5500 12.5000 12.4500	12.8000 12.8500 12.9000 12.9500	505 2540 2555 4310	3 3 6 4
SOPHARMA	12,7500	13:18	10	0.00	1.59 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.3000 13.8000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTERSPPL	0,4540	11:58	400	0.45	1.57 %	156	0.4410	0.4540	2581	95	42	[+]
IPO	0.44 0.46	0.4030 0.4910	10:51 10:51 10:51 10:51	176 75 75 74	0,4550 0,4530 0,4530 0,4530	2 2 2 4	5300 1178 3727 30179	0.4400 0.4370 0.4360 0.4350	0.4550 0.4560 0.4580 0.4600	5324 4000 3379 55	2 1 1 1
POLTREG	26,2000	12:11	301	27.30	1.55 %	199	26.2000	26.4000	2742	7	197	[+]
PTG	26.10 27.30	24.6000 30.0000	12:06 11:51 11:39 11:01	100 8 92 1	26,2000 26,2000 26,2000 26,1000	1 3 1 4	35 2029 55 290	26.1000 26.0000 25.9000 25.8000	26.8000 26.9000 27.0000 27.2000	200 204 690 255	1 1 3 2
MAXCOM	5,4800	10:20	600	5.52	1.48 %	4	5.4400	5.4800	443	7	40	[+]
MXC	5.48 5.88	4.9700 6.0600	10:06 10:01 09:54 09:51	96 4 100 100	5,4800 5,4800 5,5000 5,5000	1 1 1 2	4 250 25 2398	5.4200 5.4000 5.3400 5.3200	5.5200 5.5400 5.5800 5.7000	895 1850 4 3	1 1 1 2
TERMOREX	0,7100	11:43	50	0.71	1.43 %	1000	0.7050	0.7100	4450	1	0	[+]
TRR	0.71 0.71	0.6350 0.7750	11:43 09:00 12:22 09:59	150 500 3626 171	0,7100 0,7050 0,7000 0,7000	2 1 1 1	1500 500 500 11120	0.6950 0.6900 0.6850 0.6800	0.7150 0.7200 0.7300 0.7350	4701 239150 12860 500	3 2 3 1
TAURONPE	9,6400	12:11	961	9.50	1.39 %	1923	9.6320	9.6400	327	553	5 329	[+]
TPE	9.41 9.82	8.5500 10.4500	12:11 12:11 12:11 12:11	330 688 424 498	9,6400 9,6400 9,6400 9,6400	1 1 4 1	41 191 3623 1900	9.6300 9.6280 9.6260 9.6240	9.6460 9.6480 9.6500 9.6520	1928 2477 1079 1516	2 2 1 2
CAVATINA	14,7000	12:04	34	14.55	1.38 %	100	14.6000	14.7000	4	1	18	[+]
CAV	14.55 14.70	13.1000 16.0000	11:05 10:53 09:10 09:10	13 100 520 91	14,7000 14,6500 14,6500 14,6500	1 1 1 2	120 120 100 458	14.5000 14.4000 14.3000 14.1500	14.8000 14.9000 14.9500 15.1000	10 91 400 50	1 2 1 1
OPTEAM	3,1400	09:49	120	3.12	1.29 %	87	3.1000	3.1400	412	0	1	[+]
OPM	3.12 3.14	2.8200 3.4200	09:48 14:24 14:02 10:13	300 200 120 372	3,1200 3,1000 3,1000 3,0800	8 4 2 3	2315 587 878 3140	3.0800 3.0600 3.0400 3.0200	3.1600 3.1800 3.2000 3.3600	2400 496 4500 477	1 2 2 1
SKARBIEC	34,0000	12:07	100	33.60	1.19 %	1425	34.0000	34.5000	876	0	12	[+]
SKH	33.20 34.70	30.3000 36.9000	10:54 10:06 09:32 09:14	100 100 44 15	33,5000 34,7000 33,6000 33,2000	2 2 5 2	408 208 328 145	33.5000 33.3000 33.2000 33.1000	34.7000 34.9000 35.0000 35.1000	449 720 2413 100	2 3 4 1
RENDER	85,0000	11:40	3	85.80	1.19 %	86	83.0000	85.0000	6	0	34	[+]
RND	81.00 86.00	77.4000 94.2000	09:38 09:32 09:31 09:13	12 1 3 1	86,0000 86,0000 82,4000 86,0000	2 3 1 1	45 349 27 9	82.8000 82.6000 82.4000 82.0000	86.0000 88.0000 89.0000 90.0000	75 50 17 200	4 1 1 1
BNPPL	133,5000	12:11	10	132.50	1.14 %	500	133.0000	134.0000	1084	7	910	[+]
BNP	131.00 134.00	119.5000 145.5000	12:06 12:02 11:51 11:51	10 10 10 250	133,5000 133,5000 133,5000 133,5000	1 2 3 4	45 190 217 564	132.5000 132.0000 131.5000 131.0000	134.5000 135.0000 135.5000 136.0000	183 120 436 806	3 2 3 5
IBSM	74,6000	12:12	1	74.80	1.08 %	140	68.6000	74.8000	4	0	33	[+]
IBS	71.60 74.80	67.4000 82.2000	12:05 12:05 10:12 10:10	130 11 1 140	72,0000 71,6000 74,4000 71,6000	1 1 0 0	10 15 0 0	67.4000 62.2000 0.0000 0.0000	78.0000 78.2000 79.6000 79.8000	10 14 47 26	1 1 1 1
XTPL	74,6000	11:55	2	73.80	1.08 %	64	73.5000	74.0000	34	0	31	[+]
XTP	73.40 75.40	66.5000 81.1000	11:55 11:53 11:52 11:52	11 5 1 5	74,5000 73,8000 73,4000 73,4000	1 1 2 1	66 43 20 5	73.4000 73.1000 73.0000 72.8000	74.6000 74.7000 74.9000 75.0000	5 60 1 33	1 1 1 3
IMCOMPANY	28,6000	11:09	30	28.30	1.06 %	657	27.9000	28.6000	270	3	85	[+]
IMC	27.90 28.70	25.5000 31.1000	10:59 10:58 09:51 09:47	4 1 37 125	28,5000 28,5000 27,9000 27,9000	1 1 1 1	10 10 10 200	27.8000 27.7000 27.6000 27.3000	28.7000 28.8000 28.9000 29.4000	14 648 106 2	2 2 2 1
AIRWAY	0,3385	11:55	261	0.33	1.04 %	1010	0.3315	0.3380	3750	222	73	[+]
AWM	0.32 0.34	0.3015 0.3675	11:54 11:54 11:54 11:54	1497 4800 1219 1000	0,3380 0,3380 0,3375 0,3375	2 2 1 1	6882 6600 2719 5000	0.3310 0.3305 0.3300 0.3285	0.3385 0.3395 0.3400 0.3410	13361 17000 17635 10000	2 2 3 1
AILLERON	16,0600	11:49	80	15.88	1.01 %	189	16.0600	16.0800	1571	5	75	[+]
ALL	15.84 16.30	14.3000 17.4600	11:30 11:16 11:08 11:01	10 100 60 2	16,0800 16,1000 16,1000 16,1000	1 3 2 1	40 306 21 1	16.0400 16.0200 16.0000 15.9400	16.1000 16.1600 16.2600 16.3000	1831 436 150 895	1 1 1 3
SEKO	10,0000	12:08	20	9.90	1.01 %	1000	9.9400	10.0000	449	2	20	[+]
SEK	9.90 10.00	8.9200 10.8500	11:16 11:13 11:13 10:52	100 6 94 80	10,0000 10,0000 9,9800 10,0000	2 1 2 1	572 150 535 257	9.9000 9.8600 9.8200 9.8000	10.0500 10.1000 10.3000 10.3500	900 1873 1200 250	4 5 3 1
TESGAS	2,0500	11:17	18	2.04	0.99 %	1000	2.0600	2.0900	2284	8	15	[+]
TSG	2.04 2.09	1.8400 2.2400	11:17 10:34 09:51 09:23	482 716 510 498	2,0500 2,0900 2,0800 2,0700	2 1 2 1	1002 700 7846 2700	2.0500 2.0400 2.0300 2.0200	2.1000 2.1100 2.1200 2.1400	23858 300 6720 1903	2 1 2 2
PKPCARGO	14,2300	12:12	149	14.20	0.92 %	70	14.2200	14.2300	150	19	276	[+]
PKP	14.07 14.37	12.7800 15.6200	12:12 12:12 12:12 12:07	106 140 10 2432	14,2300 14,2300 14,2300 14,2500	3 3 1 1	490 1110 1000 200	14.2100 14.2000 14.1700 14.1600	14.2500 14.2700 14.2800 14.2900	410 776 2023 252	1 1 4 2
IPOPEMA	4,3900	11:34	100	4.31	0.92 %	338	4.3100	4.3900	664	2	11	[+]
IPE	4.28 4.39	3.8800 4.7400	11:08 11:01 11:01 11:01	236 1270 700 139	4,3900 4,2800 4,3100 4,3100	1 1 1 2	1500 590 1 4	4.2800 4.2700 4.2200 4.1300	4.4000 4.4200 4.4300 4.4800	1035 500 1 1000	2 1 1 1
BUMECH	27,8000	12:08	94	27.45	0.91 %	405	27.8000	28.0000	1370	79	2 200	[+]
BMC	27.10 28.30	24.7500 30.1500	12:08 12:08 12:07 12:02	40 66 4 51	27,8000 27,8000 28,0000 27,8500	2 2 2 2	256 9546 294 10819	27.7500 27.7000 27.6500 27.6000	28.0500 28.1000 28.1500 28.2000	1107 1275 997 1000	3 3 2 2
MUZA	9,0000	11:34	20	8.70	0.90 %	883	8.5000	8.9200	841	0	1	[+]
MZA	8.70 9.00	7.8400 9.5600	11:07 09:12 09:56 09:17	100 2 6 50	8,7000 8,7000 8,9200 9,1200	1 2 3 1	2 89 1100 300	8.3000 8.2000 7.5000 7.3000	9.0000 9.7000 9.9000 10.0000	480 141 111 45	1 1 1 1
PCFGROUP	3,9700	12:06	10	3.99	0.89 %	25	3.8950	3.9700	16	15	59	[+]
PCF	3.83 3.99	3.5900 4.3800	11:35 11:35 11:32 11:32	216 24 216 45	3,9100 3,9100 3,9100 3,9100	2 1 1 1	510 600 511 500	3.8900 3.8800 3.8500 3.8450	3.9750 3.9800 3.9850 3.9900	3010 1461 1000 800	2 2 1 1
KGHM	313,4000	12:12	15	320.00	0.87 %	69	313.4000	313.7000	113	236	74 593	[+]
KGH	313.10 321.00	288.0000 352.0000	12:12 12:12 12:12 12:12	1 2 6 130	313,4000 313,4000 313,4000 313,4000	4 3 5 19	304 182 183 450	313.3000 313.2000 313.1000 313.0000	313.8000 313.9000 314.0000 314.1000	329 264 368 157	4 3 5 2
BETACOM	4,7000	09:00	4	4.70	0.86 %	422	4.6600	4.6800	1905	0	0	[+]
BCM	4.70 4.70	4.2400 5.1500	15:28 13:17 11:36 11:36	10 98 427 43	4,6600 4,6600 4,6400 4,6400	1 1 5 3	1000 926 1152 2000	4.6400 4.6200 4.6000 4.5600	4.7200 4.7400 4.8000 4.9600	1713 1980 350 259	1 2 1 1
AGORA	9,6600	11:38	1	9.58	0.84 %	200	9.6200	9.6600	249	6	59	[+]
AGO	9.58 9.68	8.6400 10.5000	10:36 10:28 10:11 10:11	30 100 11 10	9,6800 9,6800 9,6800 9,6600	2 5 6 1	400 1662 2989 350	9.6000 9.5800 9.5600 9.5400	9.6800 9.7000 9.7400 9.7800	2543 4757 200 1	5 5 1 1
GETIN	0,5980	12:10	110	0.59	0.84 %	574	0.5930	0.5980	544	30	18	[+]
GTN	0.59 0.60	0.5320 0.6500	12:02 11:42 10:46 10:34	50 250 66 400	0,5950 0,5980 0,5980 0,5980	1 2 4 1	2440 32607 24355 1000	0.5920 0.5910 0.5900 0.5880	0.5990 0.6000 0.6010 0.6020	400 11423 2255 6103	1 2 1 2
MENNICA	48,8000	12:08	1	49.20	0.83 %	194	48.1000	48.8000	133	3	140	[+]
MNC	47.80 49.20	44.3000 54.0000	12:08 12:03 11:54 11:54	5 6 1 6	48,8000 48,1000 48,8000 48,8000	1 1 1 1	10 205 200 5	48.0000 47.8000 47.6000 47.5000	48.9000 49.0000 49.2000 49.5000	388 154 180 112	1 2 1 2
ERBUD	31,2500	11:51	1	31.20	0.81 %	73	31.2000	31.2500	59	2	65	[+]
ERB	31.00 31.70	28.1000 34.3000	11:51 11:49 11:45 11:45	57 1 42 8	31,2500 31,2500 31,2500 31,3000	2 2 1 1	102 183 350 33	31.1000 31.0000 30.7000 30.6500	31.5000 31.6000 31.6500 31.7000	235 100 100 1200	2 1 1 4
VIGOSYS	510,0000	11:57	1	512.00	0.79 %	1	502.0000	510.0000	12	0	107	[+]
VGO	498.00 512.00	461.0000 562.0000	11:30 11:24 10:50 10:48	1 3 9 7	502,0000 498,0000 498,0000 498,0000	1 1 1 3	6 2 5 7	498.0000 497.0000 496.0000 495.0000	512.0000 514.0000 516.0000 518.0000	110 47 27 53	3 5 2 2
DECORA	80,0000	12:11	3	79.60	0.76 %	172	79.4000	80.0000	1125	0	38	[+]
DCR	79.40 80.00	71.8000 87.4000	12:11 12:09 12:04 12:04	10 1 23 2	80,0000 80,0000 79,8000 79,6000	3 2 3 1	6 35 236 50	79.0000 78.2000 78.0000 77.8000	80.2000 80.4000 80.6000 81.0000	35 538 85 389	1 3 3 7
AGROTON	5,4000	12:07	507	5.38	0.75 %	600	5.2800	5.4000	347	3	16	[+]
AGT	5.26 5.40	4.8500 5.9000	09:40 09:40 09:00 09:00	1872 28 1 400	5,2600 5,3600 5,3800 5,3800	6 1 1 3	5884 5 600 906	5.2600 5.2000 5.1600 5.1200	5.4400 5.4600 5.5400 5.5600	1 4190 11131 190	1 2 3 1
ALLEGRO	31,5600	12:13	2	31.02	0.75 %	342	31.5550	31.5650	639	1 993	62 908	[+]
ALE	31.02 32.04	27.9200 34.1200	12:12 12:12 12:12 12:12	90 57 49 332	31,5600 31,5600 31,5550 31,5550	3 4 3 2	576 1408 1445 1128	31.5500 31.5450 31.5400 31.5350	31.5750 31.5800 31.5850 31.5900	500 762 500 262	1 2 1 1
HARPER	5,6400	12:12	500	5.64	0.71 %	10	5.5600	5.6600	2006	1	5	[+]
HRP	5.62 5.64	5.0800 6.2000	12:12 10:53 10:48 09:28	363 6 3 5	5,6400 5,6400 5,6200 5,6400	2 1 2 1	58 440 11917 320	5.5200 5.5000 5.4800 5.4200	5.7200 5.7400 5.7600 5.7800	263 1652 416 77	1 2 1 1
COALENERG	2,9200	11:45	1217	2.98	0.69 %	4938	2.9200	2.9400	4308	34	103	[+]
CLE	2.92 3.07	2.6900 3.2700	11:31 11:18 11:01 11:01	43 1500 435 65	2,9200 2,9400 2,9200 2,9200	3 5 1 2	2670 4800 3663 1120	2.9100 2.9000 2.8900 2.8800	2.9500 2.9900 3.0000 3.0100	7 250 10340 1500	1 1 6 2
GENOMTEC	3,8300	11:15	5	3.81	0.66 %	60	3.8300	3.8500	778	1	4	[+]
GMT	3.81 3.83	3.4300 4.1900	11:15 11:15 11:15 09:46	1013 50 1 4	3,8300 3,8250 3,8150 3,8150	1 1 1 1	50 931 665 633	3.8200 3.8150 3.8100 3.8050	3.8650 3.8750 3.8900 3.8950	190 191 150 50	1 1 1 1
WIELTON	6,2800	12:11	1792	6.31	0.64 %	897	6.2800	6.3000	8016	17	107	[+]
WLT	6.20 6.31	5.6800 6.9400	12:06 12:06 12:02 12:01	4 30 79 3	6,2800 6,2800 6,3000 6,2800	3 1 2 1	389 2 905 2	6.2700 6.2600 6.2500 6.2400	6.3100 6.3200 6.3400 6.3500	487 1001 164 1529	2 4 3 4
OPONEOPL	94,0000	12:07	1	94.00	0.64 %	30	93.8000	94.2000	75	3	300	[+]
OPN	93.40 94.20	84.6000 103.0000	12:07 12:01 12:01 11:59	14 20 12 10	94,0000 94,2000 94,2000 94,2000	4 1 4 7	166 11 186 778	93.6000 93.4000 93.2000 93.0000	94.6000 94.8000 95.0000 95.2000	89 109 37 98	3 3 3 1
LUBAWA	8,2900	12:02	10	8.27	0.61 %	299	8.2600	8.2900	184	37	309	[+]
LBW	8.25 8.34	7.4400 9.0900	12:01 12:00 12:00 11:53	1 96 4 10	8,2600 8,2900 8,2900 8,2900	3 5 7 2	2266 5632 1858 2650	8.2550 8.2500 8.2400 8.2300	8.2950 8.3000 8.3050 8.3100	870 10472 454 730	4 6 1 2
HELIO	37,2000	11:45	6	37.00	0.54 %	2	37.0000	37.2000	94	0	1	[+]
HEL	37.00 37.40	33.3000 40.7000	10:20 09:08 09:00 16:32	6 1 3 26	37,4000 37,4000 37,0000 37,0000	1 1 1 1	26 80 210 500	36.9000 36.7000 36.4000 36.2000	37.4000 37.6000 37.9000 38.0000	310 28 889 1207	3 1 1 2
ATLANTAPL	19,0000	11:56	1	19.10	0.53 %	246	18.9000	19.0000	2	0	8	[+]
ATP	19.00 19.10	17.2000 21.0000	11:32 11:32 11:16 10:48	11 36 110 1	19,0000 19,0000 19,1000 19,1000	5 2 3 3	81 35 499 78	18.8000 18.7000 18.6000 18.5000	19.1000 19.3000 19.9500 20.0000	654 516 887 249	1 3 3 4
INSTALKRK	40,0000	11:49	50	39.90	0.50 %	23	39.6000	40.0000	825	0	12	[+]
INK	39.60 40.00	36.0000 43.8000	11:23 11:05 10:13 10:13	100 30 60 15	39,6000 39,6000 40,0000 39,9000	1 1 1 1	70 50 51 55	39.5000 39.4000 39.3000 39.2000	40.2000 40.7000 40.8000 40.9000	14 1053 200 180	1 2 1 2
ENEA	20,6400	12:12	40	20.44	0.49 %	576	20.5400	20.6400	953	88	1 810	[+]
ENA	20.36 20.88	18.4000 22.4800	12:12 12:11 12:11 12:11	106 96 50 146	20,6400 20,6400 20,6400 20,6400	1 1 2 3	379 1388 3500 2421	20.5000 20.4800 20.4600 20.4400	20.6600 20.6800 20.7000 20.7200	160 424 3051 3500	1 2 4 2
CLNPHARMA	21,1000	11:50	1	21.00	0.48 %	153	20.9500	21.1000	359	1	23	[+]
CLN	20.80 21.30	18.9000 23.1000	11:50 11:44 11:42 11:41	9 1 40 52	21,0500 21,0500 21,1000 21,0500	1 2 2 3	75 176 891 354	20.9000 20.8500 20.8000 20.7500	21.2500 21.3000 21.3500 21.4000	200 2321 185 1474	1 5 2 7
TEXT	42,1600	12:11	2	41.90	0.48 %	16	42.0600	42.1600	1	25	1 028	[+]
TXT	41.24 42.28	37.7200 46.0800	12:11 12:10 12:09 12:09	10 3 1 4	42,1600 42,1400 42,0200 42,0200	1 2 2 2	86 7 507 101	42.0400 42.0200 42.0000 41.9800	42.1800 42.2000 42.2600 42.2800	3 502 58 543	1 3 2 3
DRAGOENT	21,3000	09:40	2	21.20	0.47 %	114	21.2000	21.4000	1	0	1	[+]
DGE	21.20 21.30	19.1000 23.3000	09:07 09:07 09:00 16:44	30 6 2 2	21,2000 21,2000 21,2000 21,2000	2 3 2 1	4 75 33 17	20.9000 20.8000 20.5000 20.3000	21.6000 21.7000 21.8000 21.9000	2 17 2 47	1 1 1 2
MERCOR	21,8000	11:37	23	21.80	0.46 %	67	21.7000	21.8000	514	0	10	[+]
MCR	21.70 21.80	19.6500 23.9000	10:23 10:23 10:15 09:51	59 6 4 1	21,8000 21,8000 21,8000 21,8000	1 4 3 8	22 722 291 1204	21.6000 21.5000 21.4000 21.3000	21.9000 22.0000 22.1000 22.2000	254 1853 156 471	1 5 2 2
SANOK	22,4000	11:39	13	22.30	0.45 %	120	22.3000	22.4000	179	1	29	[+]
SNK	22.30 22.50	20.1000 24.5000	11:32 10:39 10:36 10:14	8 2 210 12	22,4000 22,5000 22,4000 22,4000	9 4 7 3	1885 333 1861 350	22.2000 22.1000 22.0000 21.9000	22.5000 22.6000 22.7000 22.8000	390 600 311 382	2 3 3 3
URTESTE	48,0000	11:29	4	48.00	0.42 %	5	47.1000	47.9000	5	0	10	[+]
URT	48.00 48.60	43.2000 52.8000	10:53 09:37 09:36 09:30	2 1 50 59	48,0000 48,2000 48,0000 48,6000	1 1 1 1	10 73 10 5	47.0000 46.8000 46.6000 46.4000	48.0000 48.1000 48.2000 48.6000	45 15 93 10	1 1 1 1
CASPAR	4,7600	09:03	1	4.76	0.42 %	10	4.6200	4.7600	145	0	0	[+]
CSR	4.76 4.76	4.3000 5.2000	17:00 16:32 09:03 17:00	2 21 2 2	4,7400 4,7400 4,7400 4,7600	3 1 1 1	2070 297 20 12	4.6000 4.5400 4.5000 4.2800	4.8000 4.8600 4.9600 4.9800	1850 500 1 75	2 1 1 1
TARCZYNSKI	122,5000	10:36	8	123.00	0.41 %	5	120.0000	122.0000	13	0	51	[+]
TAR	119.50 123.00	111.0000 135.0000	10:36 10:36 10:36 10:36	1 10 64 1	122,0000 122,0000 122,0000 121,5000	3 8 2 6	30 191 75 187	119.5000 119.0000 118.5000 118.0000	122.5000 123.0000 124.0000 124.5000	18 547 68 150	3 4 2 1
LENA	2,5500	12:01	1667	2.54	0.39 %	6032	2.5400	2.5600	1050	19	49	[+]
LEN	2.54 2.56	2.2900 2.7900	11:52 11:49 11:25 10:42	976 881 6250 976	2,5500 2,5500 2,5600 2,5500	4 5 7 10	690 3645 7769 3574	2.5300 2.5200 2.5100 2.5000	2.5700 2.5800 2.5900 2.6000	986 1500 4000 4400	2 1 1 2
POLWAX	1,3600	12:04	1466	1.33	0.37 %	20	1.3500	1.3900	2030	45	61	[+]
PWX	1.33 1.40	1.1950 1.4550	11:30 10:48 10:12 10:12	5 164 70 20	1,3900 1,3600 1,3600 1,3600	1 1 2 1	20 20 1500 20	1.3400 1.3350 1.3300 1.3250	1.3950 1.4000 1.4100 1.4200	2000 7500 8213 1163	1 2 3 2
FERRO	30,7000	12:10	1	30.90	0.33 %	42	30.6000	30.7000	64	2	59	[+]
FRO	30.20 30.90	27.9000 33.9000	12:05 12:05 12:05 11:58	1 34 31 2	30,7000 30,7000 30,7000 30,7000	6 5 3 10	152 488 371 3249	30.5000 30.4000 30.3000 30.2000	30.8000 30.9000 31.0000 31.1000	1009 1319 3794 1367	4 5 10 2
PGE	9,1900	12:12	52	9.19	0.33 %	524	9.1820	9.1900	500	504	4 630	[+]
PGE	9.05 9.28	8.2720 10.1050	12:12 12:12 12:12 12:12	1 54 775 625	9,1880 9,1840 9,1840 9,1840	1 1 3 2	1343 987 1596 1449	9.1800 9.1780 9.1760 9.1740	9.1920 9.1940 9.1960 9.1980	350 1493 1552 1138	2 5 2 2
VOTUM	45,0500	12:07	19	45.00	0.33 %	357	45.0000	45.0500	57	7	320	[+]
VOT	44.65 45.25	40.5000 49.5000	12:05 12:03 11:56 11:52	3 6 60 15	45,0500 45,0500 45,0000 45,1000	2 1 4 4	187 20 289 2786	44.9500 44.8500 44.8000 44.7500	45.1000 45.2000 45.2500 45.3500	536 69 28 45	3 2 1 1
SONEL	16,0500	12:04	1	16.20	0.31 %	4	16.0500	16.2000	7	0	0	[+]
SON	16.05 16.20	14.6000 17.8000	11:23 11:23 11:22 09:44	3 9 2 3	16,2000 16,2000 16,0500 16,0500	1 2 2 1	38 50 490 28	16.0000 15.8000 15.7500 15.6000	16.3000 16.4000 16.5000 16.8000	10 20 480 10	1 2 2 1
YARRL	6,6000	12:09	50	6.60	0.30 %	122	6.5800	6.6000	632	1	6	[+]
YRL	6.60 6.60	5.9400 7.2600	10:25 09:45 09:43 09:22	400 5 5 25	6,6000 6,6000 6,6000 6,6000	2 3 2 8	7 827 410 1797	6.5600 6.5400 6.5200 6.5000	6.6400 6.6600 6.7000 6.7200	100 857 538 1125	1 2 1 5
PANOVA	16,7500	10:09	20	16.70	0.30 %	367	16.2500	16.7500	124	0	4	[+]
NVA	16.25 16.75	15.0500 18.3500	10:02 09:06 09:03 09:03	18 2 115 80	16,2500 16,7500 16,2500 16,3000	2 1 3 3	503 90 485 716	16.2000 16.1000 16.0500 16.0000	16.8500 16.9000 16.9500 17.0000	437 685 912 999	1 2 2 3
PHOTON	1,8150	12:00	393	1.80	0.28 %	2461	1.7950	1.8150	107	7	12	[+]
PEN	1.80 1.83	1.6200 1.9800	12:00 11:52 11:52 11:52	92 638 92 500	1,8150 1,7950 1,7950 1,8000	1 2 2 1	10 192 2742 10	1.7900 1.7850 1.7800 1.7750	1.8200 1.8250 1.8300 1.8350	1922 1050 1033 860	3 1 3 1
PROJPRZEM	17,9500	10:36	60	17.90	0.28 %	5439	17.9500	18.0000	110	1	20	[+]
PJP	17.90 18.00	16.1500 19.6500	10:19 10:19 09:59 09:59	2 25 210 5	18,0000 18,0000 18,0000 18,0000	1 2 1 1	12 265 475 432	17.5500 17.5000 17.4500 17.4000	18.1000 18.1500 18.2500 18.4000	67 4 866 30	2 1 2 1
PCCROKITA	72,4000	12:00	50	72.00	0.28 %	50	72.4000	72.5000	101	1	85	[+]
PCR	72.00 72.50	64.8000 79.2000	11:54 11:53 11:53 11:39	9 1 2 17	72,3000 72,5000 72,4000 72,5000	1 1 3 1	714 996 66 55	72.3000 72.2000 72.0000 71.9000	72.6000 72.7000 72.8000 72.9000	291 83 112 111	2 3 2 3
MDIENERGIA	0,8580	10:53	1	0.85	0.23 %	101	0.8580	0.8900	9963	1	1	[+]
MDI	0.85 0.90	0.7700 0.9380	10:38 10:03 10:03 10:03	11 6 25 25	0,8900 0,8980 0,8980 0,8960	1 1 1 1	9050 921 348 34	0.8560 0.8540 0.8500 0.8460	0.9000 0.9040 0.9060 0.9100	1148 230 8700 40	5 2 1 1
ASTARTA	45,8000	12:09	6	45.95	0.22 %	11	45.1500	45.8000	119	4	202	[+]
AST	45.00 45.95	41.4000 50.5000	12:08 11:34 11:25 11:23	100 29 7 2	45,1500 45,8000 45,7000 45,8000	1 2 4 3	300 42 452 329	45.1000 45.0500 45.0000 44.8000	45.8500 45.9000 45.9500 46.0000	279 200 772 200	1 1 4 2
HUUUGE	23,8000	12:09	1	23.65	0.21 %	210	23.8000	24.0000	390	3	66	[+]
HUG	23.65 24.10	21.3000 26.0000	12:09 10:34 10:33 10:23	10 105 1 633	23,8000 23,9500 24,1000 23,8000	1 1 1 3	200 37 97 1410	23.7500 23.7000 23.6500 23.6000	24.1000 24.1500 24.2000 24.2500	1422 1549 717 1289	7 2 2 3
MOSTALZAB	6,6300	12:05	51	6.60	0.15 %	820	6.5900	6.6300	100	6	41	[+]
MSZ	6.60 6.69	5.9400 7.2600	12:03 12:03 12:03 12:03	1 100 2 165	6,6000 6,6000 6,6000 6,6000	1 2 1 1	409 222 1000 409	6.5800 6.5600 6.5500 6.5400	6.6500 6.6700 6.6800 6.6900	6795 3497 5100 7202	1 3 2 4
MOLECURE	7,2500	11:53	40	7.24	0.14 %	5	7.1800	7.2200	5000	14	98	[+]
MOC	7.17 7.25	6.5200 7.9600	11:53 11:53 11:53 11:25	5 107 148 37	7,2400 7,2400 7,2300 7,2400	5 1 3 3	5935 100 3114 1074	7.1700 7.1400 7.1100 7.1000	7.2500 7.2600 7.3000 7.3200	5440 330 280 2050	4 2 2 1
11B	153,5000	12:09	1	153.30	0.13 %	4	153.0000	153.5000	48	4	584	[+]
11B	152.00 154.00	138.0000 168.6000	12:09 12:01 12:01 11:55	1 7 6 4	153,5000 153,5000 153,5000 153,0000	2 1 1 2	626 20 10 1020	152.9000 152.7000 152.6000 152.5000	153.6000 153.7000 153.9000 154.0000	97 48 45 438	1 1 4 8
DEBICA	86,0000	11:58	18	86.00	0.12 %	136	85.9000	86.0000	383	1	99	[+]
DBC	85.40 86.20	77.4000 94.6000	11:36 11:36 11:28 11:20	22 74 1 1	85,9000 85,9000 85,9000 85,4000	2 3 3 1	222 102 68 40	85.5000 85.1000 85.0000 84.9000	86.2000 86.3000 86.4000 86.5000	373 150 1 12	1 1 1 1
SUNEX	4,2950	11:32	30	4.29	0.12 %	10	4.2450	4.2850	1500	3	13	[+]
SNX	4.22 4.34	3.8650 4.7150	11:13 11:13 11:13 10:36	466 10 10 113	4,3000 4,2950 4,2950 4,2200	1 3 1 6	140 1000 10 4291	4.2400 4.2350 4.2250 4.2200	4.2900 4.2950 4.3000 4.3300	500 470 2194 550	1 1 2 2
MIRBUD	14,4300	12:03	4	14.38	0.07 %	252	14.4100	14.5600	452	32	467	[+]
MRB	14.33 14.62	12.9500 15.8100	12:03 12:03 12:03 12:03	152 12 4 10	14,4300 14,4300 14,4600 14,4600	4 3 1 2	1647 3110 531 1544	14.4000 14.3800 14.3700 14.3600	14.5700 14.5800 14.5900 14.6000	1402 1300 736 1472	3 1 3 2
CYFRPLSAT	13,4850	12:11	2151	13.44	0.04 %	746	13.4500	13.4850	1884	285	3 825	[+]
CPS	13.22 13.53	12.1000 14.7800	12:11 12:10 12:07 12:06	69 134 70 270	13,4850 13,4550 13,4950 13,4800	1 1 1 2	119 234 595 1095	13.4450 13.4400 13.4350 13.4300	13.4900 13.4950 13.5000 13.5050	106 464 1015 376	1 3 3 2
MWTRADE	3,2400	11:24	100	3.24	0.00 %	1000	3.0200	3.2400	899	0	0	[+]
MWT	3.24 3.24	2.9200 3.5600	17:00 16:08 16:08 17:00	1 5 1000 12	3,2400 3,1000 3,1000 3,2400	2 1 2 1	502 928 502 337	2.9600 2.9200 2.8800 2.8200	3.3000 3.3400 3.4000 3.6000	201 532 1534 2130	1 2 1 2
XPLUS	2,4000	11:06	8	2.40	0.00 %	384	2.4000	2.4100	134	1	2	[+]
XPL	2.40 2.40	2.1600 2.6400	10:47 10:28 10:28 10:28	645 5 5 5	2,4000 2,4000 2,4000 2,4000	1 3 1 4	700 1066 3230 818	2.3600 2.3500 2.3400 2.3300	2.4200 2.4300 2.4400 2.4500	1497 909 3095 20	1 2 1 1
MBWS	11,8000	09:04	2	0.00	0.00 %	700	11.2500	11.8000	787	0	0	[+]
MBW	0.00 0.00	10.6500 12.9500	09:00 09:01 09:00 09:02	1 2 2 2	11,8000 11,8000 11,8000 11,8000	1 1 1 1	1000 1000 1500 20000	7.0000 6.0000 5.0000 0.0100	12.5000 16.0000 18.8000 19.4000	16 220 160 150	1 1 1 1
PRAGMAINK	2,9800	11:24	5	2.98	0.00 %	924	2.8600	2.9800	4483	0	0	[+]
PRI	2.98 2.98	2.7000 3.2600	11:24 11:24 09:11 09:11	5 5 5 5	2,9800 2,9800 2,9800 2,9800	2 1 1 1	3111 100 50 236	2.8400 2.8200 2.8000 2.7600	3.0200 3.0400 3.0600 3.0800	20 20 20 50	1 1 1 1
QUERCUS	12,8000	12:08	20	12.80	0.00 %	7	12.6500	12.8000	1780	10	131	[+]
QRS	12.70 12.85	11.5500 14.0500	12:07 12:07 12:07 12:05	212 735 553 400	12,8000 12,7500 12,7000 12,7000	4 1 3 2	339 300 432 1450	12.6000 12.5500 12.5000 12.4500	12.8500 12.9000 12.9500 13.0000	6037 411 787 400	2 1 2 1
RAFAMET	44,8000	09:00	13	44.80	0.00 %	10	43.4000	44.2000	74	0	2	[+]
RAF	44.80 44.80	40.4000 49.2000	09:00 09:00 16:41 15:45	7 23 9 4	44,8000 44,8000 44,8000 44,8000	4 2 1 2	204 123 180 110	43.2000 43.0000 42.8000 42.6000	44.4000 44.6000 44.8000 45.0000	10 55 227 593	1 2 2 2
CORMAY	0,3990	12:10	100	0.40	0.00 %	1550	0.3920	0.3990	5316	10	4	[+]
CRM	0.39 0.40	0.3570 0.4350	12:02 10:46 10:34 10:34	50 13 2400 2600	0,3920 0,3990 0,3920 0,3930	1 1 2 1	1918 4000 1532 5010	0.3910 0.3880 0.3870 0.3850	0.4000 0.4040 0.4050 0.4070	2000 3833 3283 3248	1 2 1 3
SECOGROUP	35,0000	12:04	23	35.40	0.00 %	1	35.0000	35.4000	599	0	10	[+]
SWG	35.00 35.40	32.0000 38.8000	11:22 11:22 11:19 09:50	50 55 145 1	35,2000 35,2000 35,2000 35,4000	1 2 1 1	230 100 15 400	34.0000 33.2000 32.0000 31.2000	35.8000 37.0000 37.2000 37.8000	50 100 5 23	1 1 1 1
PATENTUS	3,0800	12:12	120	3.08	0.00 %	589	3.0800	3.0900	813	8	23	[+]
PAT	3.08 3.10	2.7800 3.3800	11:59 11:58 11:57 11:57	603 500 1000 415	3,1000 3,1000 3,1000 3,0800	1 1 1 1	500 200 500 500	3.0500 3.0400 3.0300 3.0200	3.1000 3.1100 3.1200 3.1500	3111 481 1845 900	2 1 2 2
SKYLINE	1,3700	11:26	7	1.37	0.00 %	1993	1.3700	1.4400	36	0	0	[+]
SKL	1.37 1.37	1.2400 1.5000	11:26 09:06 09:04 12:06	4 21 72 1000	1,3700 1,3700 1,3800 1,3800	3 1 1 1	7822 2000 3000 4000	1.3600 1.3500 1.3000 1.2500	1.4600 1.4900 1.5000 1.5100	5137 36 1000 2000	1 1 1 1
JWWINVEST	3,0200	11:50	10	3.02	0.00 %	1775	3.0200	3.0600	17	0	0	[+]
JWW	3.02 3.06	2.7200 3.3200	10:34 09:00 17:00 14:22	3 5 10 310	3,0600 3,0200 3,0200 3,0000	3 2 1 1	1540 2735 750 100	3.0000 2.9600 2.9500 2.9300	3.0700 3.0800 3.0900 3.1000	20 54 50 2490	1 4 1 2
ARCHICOM	48,5000	11:33	1	48.50	0.00 %	701	48.2000	48.5000	477	0	22	[+]
ARH	48.20 48.50	43.7000 53.2000	11:28 10:05 10:01 09:58	19 1 1 13	48,2000 48,5000 48,5000 48,5000	2 2 1 2	794 127 1000 86	48.1000 48.0000 47.9000 47.7000	48.8000 48.9000 49.0000 49.5000	724 1 84 152	3 1 1 1
CLOUD	76,4000	10:59	6	74.60	0.00 %	70	76.0000	76.4000	100	0	28	[+]
CLD	74.60 76.40	67.2000 82.0000	10:49 10:49 10:49 10:49	37 25 5 3	74,6000 74,8000 74,8000 74,8000	1 2 1 1	3 301 50 102	75.6000 74.6000 74.4000 73.8000	76.8000 77.0000 77.6000 77.8000	31 100 1 61	1 1 1 2
LOKUM	25,0000	10:08	80	25.00	0.00 %	28	24.5000	25.1000	142	1	31	[+]
LKD	24.30 25.00	22.5000 27.5000	10:08 10:08 09:30 09:26	951 68 2 1	25,0000 25,0000 24,3000 25,0000	2 1 2 1	105 75 585 1	24.4000 24.0000 23.9000 23.6000	25.2000 25.3000 25.4000 25.5000	188 141 220 120	2 1 2 1
IFSA	0,3980	12:51	111	0.00	0.00 %	280	PKC	PKC	26643	0	0	[+]
IFR	0.00 0.00	0.3590 0.4370	12:07 12:07 11:29 11:29	1589 1000 2000 13000	0,3980 0,3980 0,3980 0,3980	1 1 2 1	5000 2222 8500 2345	0.3500 0.3140 0.3000 0.2720	0.3600 0.3950 0.3980 0.4300	2000 278 5072 5570	1 1 2 1
ALTUSTFI	3,0200	11:37	3	3.03	0.00 %	918	3.0200	3.0500	213	2	5	[+]
ALI	3.00 3.09	2.7300 3.3300	10:13 09:33 09:32 09:18	1 4 4 40	3,0900 3,0000 3,0900 3,0000	4 1 1 1	845 1702 1000 4	3.0000 2.9600 2.9500 2.9100	3.0600 3.0700 3.0800 3.0900	1283 400 2058 3100	2 1 2 6
DMGROUP	2,9100	09:03	2	2.91	0.00 %	701	2.8800	2.9100	362	0	0	[+]
DMG	2.91 2.91	2.6200 3.2000	09:03 09:03 09:03 09:00	2 2 2 3	2,9100 2,9100 2,9100 2,9100	2 1 2 1	201 5 3012 12	2.8600 2.8500 2.8200 2.8100	2.9300 2.9400 2.9700 2.9800	2 2805 2000 87	1 2 1 1
COMPERIA	7,0000	11:51	131	7.00	0.00 %	969	7.0000	7.3000	2100	0	1	[+]
CPL	7.00 7.00	6.3000 7.7000	17:00 17:00 11:47 09:31	700 300 1100 1100	7,0000 7,0000 7,0000 7,0000	1 1 2 1	15 10 505 500	6.8000 6.7000 6.6000 6.5000	7.5000 7.7500 8.0000 8.1000	189 84 2713 250	1 1 2 1
NEWAG	103,0000	12:10	1	103.00	0.00 %	291	102.6000	103.0000	876	6	575	[+]
NWG	101.80 104.40	92.7000 113.2000	12:09 12:06 12:04 12:04	2 8 1 19	103,0000 103,0000 103,0000 103,0000	2 2 5 1	31 746 77 89	102.4000 102.2000 102.0000 101.8000	103.2000 103.8000 104.0000 104.2000	22 157 117 398	1 1 3 4
EUROHOLD	3,0000	11:11	1500	3.00	0.00 %	130	2.9600	3.1800	483	2	5	[+]
EHG	3.00 3.00	2.7000 3.3000	09:44 13:07 11:43 11:16	1500 1500 3181 107	3,0000 3,0000 3,0000 3,0000	1 2 2 1	150 143 1368 2	2.9400 2.9200 2.9000 2.8000	3.2000 3.2200 3.2400 3.2600	2636 11 240 500	3 1 2 1
3RGAMES	0,6760	10:58	994	0.68	0.00 %	5614	0.6760	0.6960	200	8	6	[+]
3RG	0.68 0.70	0.6100 0.7420	10:58 10:52 10:51 10:46	156 550 150 1542	0,6960 0,6980 0,6980 0,6960	1 1 1 1	800 18 1200 1111	0.6700 0.6580 0.6560 0.6540	0.6980 0.7000 0.7060 0.7080	2992 5011 3500 500	2 2 1 1
VERCOM	138,8000	12:12	4	139.60	0.00 %	24	138.0000	138.8000	50	6	772	[+]
VRC	136.00 141.20	125.8000 153.4000	12:12 12:10 12:09 12:08	45 50 2 50	138,0000 138,0000 138,0000 138,0000	1 1 1 1	4 69 3 41	137.4000 137.2000 137.0000 136.8000	139.0000 139.4000 139.6000 140.0000	44 25 121 188	1 1 2 3
PTWP	143,0000	10:52	10	143.00	0.00 %	2	142.0000	143.0000	122	0	5	[+]
PTW	143.00 143.00	129.0000 157.0000	09:29 09:29 09:29 09:00	1 1 1 11	143,0000 143,0000 143,0000 143,0000	1 2 2 1	1 167 167 4	141.0000 140.0000 139.0000 137.0000	145.0000 146.0000 147.0000 148.0000	37 70 5 18	1 1 1 1
ANSWEAR	22,8000	12:00	12	22.80	0.00 %	408	22.6000	22.8500	572	4	91	[+]
ANR	22.50 22.80	20.5500 25.0500	12:00 12:00 11:59 11:59	1 87 55 100	22,8000 22,8000 22,6000 22,6000	7 27 7 7	1141 3950 975 506	22.5500 22.5000 22.4500 22.4000	22.9000 22.9500 23.0000 23.1000	222 50 488 3704	1 1 7 2
BRAND24	60,0000	11:58	1	59.20	0.00 %	122	59.2000	60.0000	149	0	2	[+]
B24	59.20 60.00	53.4000 65.0000	09:00 09:00 09:00 17:02	12 10 3 30	59,2000 59,2000 59,2000 60,0000	1 2 1 1	1 12 78 200	59.0000 58.8000 58.6000 58.4000	62.0000 62.2000 62.4000 63.0000	244 5 15 80	2 1 1 1
AIGAMES	0,9340	15:24	1000	0.00	0.00 %	1575	0.9140	0.9320	476	0	0	[+]
ALG	0.00 0.00	0.8420 1.0250	14:44 14:44 13:58 13:11	330 20 200 100	0,9120 0,9140 0,9340 0,9340	1 1 1 1	1071 5 1973 1717	0.9120 0.9040 0.9000 0.8700	0.9340 0.9400 0.9500 0.9580	943 3426 1900 2	3 2 1 1
VIVID	0,7300	11:42	400	0.73	0.00 %	1000	0.7200	0.7300	1910	21	15	[+]
VVD	0.73 0.73	0.6580 0.8020	11:29 10:52 10:26 10:16	136 125 469 531	0,7300 0,7300 0,7300 0,7300	1 1 1 1	3400 31 90 664	0.7160 0.7100 0.7080 0.7060	0.7320 0.7340 0.7380 0.7400	40 20 29506 8150	1 1 3 13
INTERBUD	2,0900	17:00	30	0.00	0.00 %	100	2.0000	2.0700	685	0	0	[+]
ITB	0.00 0.00	1.8850 2.2900	14:51 14:51 10:15 17:00	300 248 400 6	2,0000 2,0100 2,0000 2,0600	1 2 2 2	100 8700 16 303	1.9900 1.9800 1.9750 1.9700	2.0800 2.1000 2.1300 2.1500	300 4400 2243 1616	1 1 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INPRO	8,7000	09:00	112	8.70	0.00 %	200	8.6500	8.7000	655	0	1	[+]
INP	8.70 8.70	7.8500 9.5500	11:57 11:44 09:00 09:00	1000 8 3 2	8,7000 8,7000 8,7000 8,7000	1 2 2 1	60 400 524 200	8.6000 8.5500 8.5000 8.4500	8.7500 8.8000 8.8500 8.9000	2619 3692 1990 5310	1 2 1 3
PHN	9,6000	09:03	2	9.54	0.00 %	400	9.5400	9.6000	110	0	1	[+]
PHN	9.54 9.60	8.6000 10.4500	09:03 09:03 09:03 09:00	2 2 2 52	9,6000 9,6000 9,6000 9,5400	3 3 1 1	471 290 500 140	9.5200 9.5000 9.4800 9.4600	9.6400 9.6600 9.6800 9.7000	1250 1036 10 2	1 1 1 1
PCCEXOL	2,3000	11:49	600	2.30	0.00 %	20	2.2800	2.3000	500	26	60	[+]
PCX	2.27 2.31	2.0700 2.5300	11:49 11:49 11:48 11:48	1000 1000 20 1000	2,3000 2,3000 2,3000 2,3000	4 5 4 5	541 4120 2830 7885	2.2700 2.2600 2.2500 2.2400	2.3100 2.3200 2.3300 2.3400	1919 3633 2491 2380	4 5 7 3
ESOTIQ	34,0000	11:39	152	34.00	0.00 %	115	33.9000	34.0000	502	1	22	[+]
EAH	33.80 34.00	30.6000 37.4000	11:35 10:04 10:04 09:48	200 30 50 40	34,0000 33,8000 33,9000 34,0000	2 2 3 3	281 71 170 195	33.8000 33.7000 33.6000 33.5000	34.2000 34.3000 34.4000 34.5000	40 190 90 102	1 3 1 1
WIKANA	7,3000	09:05	10	7.10	0.00 %	134	7.1000	7.3000	1635	0	0	[+]
WIK	7.10 7.30	6.4000 7.8000	09:00 10:01 09:37 09:17	48 10 200 8	7,1000 7,3000 7,1000 7,3000	1 1 1 1	1100 139 1395 100	7.0500 7.0000 6.7500 6.4000	7.4000 7.6000 8.0000 8.2000	1050 1465 2423 120	1 2 2 1
POINTGROUP	1,6600	09:00	200	1.66	0.00 %	6056	1.6500	1.6600	4801	0	0	[+]
PGM	1.66 1.66	1.4950 1.8250	16:46 14:45 13:35 09:00	300 3 1200 2400	1,6600 1,6600 1,6600 1,6600	2 1 1 2	4584 791 700 851	1.6400 1.6200 1.6000 1.5600	1.7200 1.7400 1.7500 1.7600	563 4502 4678 750	1 2 1 1
ULMA	62,5000	09:02	1	62.50	0.00 %	137	62.0000	62.5000	17	0	0	[+]
ULM	62.50 62.50	56.5000 68.5000	09:03 09:04 09:00 09:00	1 2 1 1	62,5000 62,5000 62,5000 63,0000	1 1 1 1	22 30 20 2	59.5000 59.0000 55.5000 55.0000	63.0000 64.0000 64.5000 65.0000	45 40 76 391	1 1 2 4
ROPCZYCE	24,9000	12:10	20	24.90	0.00 %	339	24.9000	25.2000	100	0	4	[+]
RPC	24.90 24.90	22.5000 27.3000	12:02 09:03 09:00 16:26	30 26 74 1000	24,9000 24,9000 24,9000 24,9000	2 3 4 1	23 23 1333 2	24.7000 24.6000 24.5000 24.4000	25.3000 25.4000 25.5000 25.7000	20 400 20 295	1 1 1 1
RELPOL	5,7800	11:36	97	5.70	0.00 %	173	5.7000	5.7800	503	2	9	[+]
RLP	5.70 5.80	5.1400 6.2600	11:11 11:11 10:39 10:02	355 245 5 110	5,8000 5,7800 5,7800 5,8000	1 1 4 2	1 1 10 311	5.6800 5.6600 5.6400 5.6200	5.8000 5.8400 5.8600 5.8800	1471 1002 1254 1000	3 2 3 1
SYGNITY	88,0000	12:08	62	87.40	0.00 %	60	87.2000	88.0000	52	4	385	[+]
SGN	84.20 88.00	78.8000 96.0000	12:08 12:08 12:05 11:55	1 5 19 41	88,0000 88,0000 87,4000 87,0000	1 1 2 5	49 66 5 228	87.0000 86.8000 86.6000 86.4000	88.6000 88.8000 89.8000 90.6000	71 79 1 1	2 4 1 1
TORPOL	58,7000	12:08	19	58.30	0.00 %	143	58.2000	58.7000	62	50	2 952	[+]
TOR	57.50 58.80	52.5000 64.1000	12:08 12:08 12:05 12:05	20 11 14 16	58,7000 58,7000 58,7000 58,6000	4 1 1 5	153 261 93 394	58.1000 58.0000 57.8000 57.7000	58.8000 58.9000 59.0000 59.3000	380 35 118 29	3 1 2 1
ELKOP	2,0000	11:04	1	1.94	0.00 %	200	1.9100	2.0000	13819	7	13	[+]
EKP	1.91 2.00	1.7500 2.1300	11:04 11:04 10:20 10:05	2 4 1177 1024	1,9250 1,9250 1,9100 1,9100	1 2 2 2	1128 2000 1600 1108	1.9050 1.9000 1.8750 1.8700	2.0100 2.0200 2.0400 2.0500	920 1200 1606 1490	3 1 3 3
ERG	44,0000	16:07	35	0.00	0.00 %	400	42.0000	44.0000	301	0	0	[+]
ERG	0.00 0.00	39.6000 48.4000	15:50 15:50 13:37 10:27	7 10 190 190	44,0000 44,0000 44,0000 42,0000	1 1 0 0	100 100 0 0	41.0000 40.0000 0.0000 0.0000	45.0000 46.0000 47.0000 47.8000	200 210 40 400	1 1 1 1
LSISOFT	32,6000	09:36	1	32.60	0.00 %	38	32.2000	32.6000	698	0	1	[+]
LSI	32.60 32.60	29.4000 35.8000	09:09 09:00 09:00 16:40	1 9 16 3	32,6000 32,6000 32,6000 32,6000	1 3 1 3	250 170 60 609	32.0000 31.8000 31.4000 31.2000	32.8000 33.0000 33.2000 34.8000	215 118 250 78	1 1 1 1
ALTA	1,5600	10:06	2	1.56	0.00 %	6	1.5250	1.5550	2022	0	0	[+]
AAT	1.52 1.56	1.4050 1.7150	10:01 10:00 09:33 09:33	1 1 5 2	1,5550 1,5550 1,5200 1,5250	1 1 2 1	4947 4 4 989	1.5200 1.5050 1.4950 1.4900	1.5600 1.5700 1.5800 1.5900	1013 1756 2000 2045	1 1 1 2
LESS	0,2300	11:59	4998	0.23	0.00 %	99	0.2290	0.2300	2	6	1	[+]
LES	0.23 0.24	0.2090 0.2550	11:47 11:41 11:36 11:17	1 1 1 8	0,2300 0,2300 0,2290 0,2350	2 1 1 3	150 100 45 250	0.2280 0.2270 0.2260 0.2250	0.2350 0.2360 0.2370 0.2390	92 25455 100 100	1 1 1 1
MOJ	1,7000	09:23	1100	1.70	0.00 %	303	1.6300	1.7000	4998	1	2	[+]
MOJ	1.70 1.70	1.5300 1.8700	12:45 15:58 15:55 15:46	58 4465 2 35	1,7000 1,7000 1,8000 1,7000	2 1 2 1	5298 1000 1009 500	1.6000 1.5300 1.5100 1.5000	1.8000 1.8400 1.8500 1.8600	4498 340 1000 3825	1 1 1 2
SILVANO	5,2400	17:00	1	0.00	0.00 %	100	5.0200	5.2400	476	0	0	[+]
SFG	0.00 0.00	4.7200 5.7600	17:00 17:00 17:00 16:19	49 10 50 61	5,2400 5,2600 5,2600 5,1000	1 1 1 1	211 370 94 410	4.9600 4.9400 4.9000 4.8600	5.4000 5.4400 5.6000 5.6800	433 229 1 325	2 1 1 1
PGFGROUP	0,5500	10:23	148	0.55	0.00 %	1500	0.5320	0.5480	1000	0	0	[+]
PGV	0.55 0.55	0.4950 0.6040	09:16 09:11 09:00 17:00	20 5 2 60	0,5500 0,5500 0,5500 0,5500	1 1 1 1	3950 21670 15049 850	0.5300 0.5280 0.5260 0.5220	0.5500 0.5600 0.5620 0.5640	7980 14000 2496 38420	2 1 1 1
ODLEWNIE	12,6000	10:45	33	12.60	0.00 %	1446	12.4500	12.6000	8446	0	6	[+]
ODL	12.45 12.60	11.3500 13.8500	10:34 10:16 09:50 09:23	5 16 39 62	12,6000 12,4500 12,6000 12,4500	3 2 1 2	634 114 444 1265	12.3000 12.2000 12.1500 12.1000	12.7000 12.8000 12.8500 12.9000	591 20 240 1600	1 1 1 2
NOVITA	102,0000	10:23	1	102.00	0.00 %	5	100.0000	102.0000	6	0	1	[+]
NVT	99.20 102.00	91.8000 112.0000	10:23 10:23 09:47 09:01	1 1 1 1	102,0000 102,0000 99,2000 102,0000	1 1 1 3	13 13 2 89	99.2000 99.0000 98.8000 98.6000	102.5000 103.0000 103.5000 104.5000	10 124 10 5	1 2 1 1
AMBRA	17,5000	11:51	48	17.70	0.00 %	870	17.5000	17.6000	17101	4	68	[+]
AMB	17.50 17.72	15.9400 19.4600	11:51 11:45 11:42 11:22	12 8 1 5	17,5000 17,5000 17,6000 17,5000	1 1 2 2	21 100 794 11	17.4600 17.4400 17.4200 17.3800	17.6800 17.7200 17.7400 17.7600	2 2 104 284	1 1 3 5
LENTEX	6,8400	14:11	1348	0.00	0.00 %	484	6.7800	6.8400	115	0	0	[+]
LTX	0.00 0.00	6.1600 7.5200	14:11 09:00 09:00 09:00	2 51 11 2	6,8400 6,7400 6,7400 6,7400	2 3 1 1	251 251 100 579	6.7600 6.7400 6.7000 6.6800	6.8800 6.9000 6.9200 6.9800	1154 700 650 550	3 1 1 1
ASSECOBS	86,0000	12:11	9	86.00	0.00 %	14	86.0000	86.2000	104	3	259	[+]
ABS	85.40 87.00	77.4000 94.6000	12:08 12:07 12:05 12:01	11 360 383 1	86,8000 86,0000 86,0000 86,0000	1 2 3 8	14 425 69 404	85.8000 85.6000 85.2000 85.0000	86.8000 87.0000 87.2000 87.4000	136 121 200 105	1 3 3 1
ORCOGROUP	4,4600	11:48	58	0.00	0.00 %	314	4.2000	4.4400	400	0	0	[+]
OPG	0.00 0.00	4.0200 4.9000	11:34 09:02 09:02 09:02	296 112 828 555	4,4600 4,1600 4,1800 4,2000	1 1 1 1	718 1888 360 828	4.1800 4.1600 4.0600 4.0400	4.4600 4.4800 4.5000 4.6000	272 14250 110 36	1 1 1 1
KOMPAP	23,0000	11:01	300	23.20	0.00 %	340	23.0000	24.0000	720	0	9	[+]
KMP	23.00 23.20	21.0000 25.4000	11:01 09:00 09:00 16:48	100 330 220 50	23,2000 23,0000 23,0000 23,0000	1 2 1 1	50 355 57 1	22.8000 22.6000 22.4000 21.0000	25.0000 25.2000 25.4000 26.8000	379 399 51 250	2 1 1 1
IDMSAPL	0,5000	10:14	5	0.50	0.00 %	15195	0.5000	0.5200	365	0	0	[+]
IDM	0.50 0.50	0.4500 0.5500	09:38 09:00 10:20 15:27	94 11 50 1130	0,5000 0,5000 0,5000 0,5000	1 1 0 0	2082 2854 0 0	0.4980 0.4500 0.0000 0.0000	0.5450 0.5500 0.9800 1.0000	2500 14000 2500 2222	1 1 1 1
MURAPOL	40,8500	12:07	50	41.00	-0.12 %	50	40.7000	40.8500	249	5	200	[+]
MUR	40.30 41.00	36.9000 45.1000	11:58 11:57 11:57 11:57	12 1 3 39	40,8500 40,8000 40,8000 40,8000	2 5 3 3	94 293 392 101	40.6500 40.6000 40.5500 40.5000	40.9500 41.0000 41.1000 41.1500	100 841 2 60	2 3 1 1
MABION	8,1900	11:58	1087	8.16	-0.12 %	125	8.1200	8.2000	2501	15	122	[+]
MAB	8.01 8.28	7.3500 8.9700	11:58 11:58 11:55 11:55	3 10 51 3	8,1900 8,1900 8,1000 8,1000	2 1 1 1	2003 10 3 80	8.1100 8.1000 8.0900 8.0800	8.2300 8.2400 8.2500 8.2600	3 400 1202 1700	1 1 3 1
MOBRUK	375,0000	12:11	1	375.00	-0.13 %	6	374.0000	374.5000	10	5	1 983	[+]
MBR	372.00 382.00	337.5000 412.5000	12:11 12:11 12:09 12:09	9 1 2 19	375,0000 375,0000 374,5000 374,5000	3 6 4 6	18 151 344 62	373.5000 373.0000 372.5000 372.0000	375.0000 375.5000 376.0000 376.5000	137 21 20 129	3 2 2 2
ACTION	32,8500	11:37	1	32.85	-0.15 %	15	32.8000	32.8500	37	1	37	[+]
ACT	32.30 32.85	29.6000 36.1000	11:36 11:36 11:36 11:36	3 355 51 70	32,8500 32,8500 32,8500 32,8500	1 1 1 1	1 1 1 1	32.6500 32.6000 32.5500 32.5000	32.9000 33.0000 33.0500 33.1000	334 20 28 120	2 1 1 4
ABPL	121,8000	12:04	2	122.00	-0.16 %	77	121.4000	121.8000	412	0	56	[+]
ABE	120.80 122.00	109.8000 134.2000	12:00 11:52 11:40 11:37	1 2 1 4	121,8000 121,8000 121,8000 121,8000	1 4 1 2	13 52 396 138	121.0000 120.8000 120.6000 120.2000	122.0000 122.6000 122.8000 123.0000	179 132 25 647	3 1 2 4
ZABKA	22,3900	12:12	2	22.41	-0.18 %	1479	22.3900	22.4000	2971	507	11 337	[+]
ZAB	22.22 22.46	20.1700 24.6500	12:11 12:09 12:09 12:08	500 429 1000 138	22,3900 22,4000 22,4000 22,4000	2 2 3 2	1433 1629 917 1566	22.3800 22.3700 22.3600 22.3500	22.4200 22.4300 22.4400 22.4500	16 1662 2691 4385	2 6 5 9
BOS	10,2200	11:23	3	10.24	-0.20 %	89	10.1600	10.2000	23	3	29	[+]
BOS	10.10 10.24	9.2200 11.2600	11:22 11:05 11:05 11:04	3 499 86 85	10,2200 10,2200 10,2000 10,2000	1 4 4 5	223 62 953 4014	10.1400 10.1200 10.1000 10.0800	10.2200 10.2400 10.2600 10.2800	4172 149 9 211	3 1 1 3
NOVAVISGR	1,0100	12:01	16	1.00	-0.20 %	7731	1.0100	1.0280	72	10	10	[+]
NVG	1.00 1.04	0.9000 1.1000	11:59 11:58 11:43 11:43	2000 762 90 28	1,0100 1,0100 1,0100 1,0280	2 1 2 1	44 20 11000 9	1.0040 1.0020 1.0000 0.9980	1.0300 1.0400 1.0420 1.0440	2999 1049 671 491	1 2 2 2
PEPCO	29,5100	12:10	45	29.30	-0.20 %	397	29.5100	29.5200	842	144	4 221	[+]
PCO	29.20 29.57	26.3700 32.2300	12:10 12:10 12:10 12:10	6 294 148 107	29,5100 29,5100 29,5300 29,5300	6 2 2 3	1140 686 739 639	29.5000 29.4900 29.4800 29.4700	29.5300 29.5400 29.5500 29.5600	185 390 739 549	3 1 2 2
JRHOLDING	4,5700	11:30	336	4.51	-0.22 %	429	4.5700	4.6600	336	12	56	[+]
JRH	4.51 4.70	4.0600 4.9600	11:29 11:21 11:18 10:41	554 161 4 190	4,5800 4,6000 4,6000 4,5500	1 2 1 1	2000 1110 5 315	4.5600 4.5500 4.5400 4.5200	4.6700 4.6800 4.7000 4.7100	746 1525 3761 750	1 3 1 1
ARLEN	33,2500	11:56	1	33.33	-0.24 %	6	33.0900	33.2400	4	2	57	[+]
ARL	32.56 33.49	30.0000 36.6600	11:56 11:53 10:59 10:23	4 2 10 56	33,2450 33,1000 33,4900 33,1700	1 1 2 1	4 1 63 53	33.0850 33.0800 33.0000 32.9950	33.2500 33.2550 33.2650 33.2750	73 4 5 5	2 1 1 1
XTB	74,8600	12:12	3	75.10	-0.24 %	575	74.6800	74.9000	88	98	7 363	[+]
XTB	74.02 75.64	67.6000 82.6000	12:12 12:11 12:11 12:11	7 13 57 39	74,8000 74,8000 74,7800 74,7800	2 1 1 7	138 20 103 846	74.6600 74.6400 74.6200 74.6000	74.9200 74.9400 74.9600 74.9800	139 257 447 103	3 1 2 1
STALPROFI	8,3000	12:09	2	8.24	-0.24 %	25	8.2400	8.3000	23	2	14	[+]
STF	8.22 8.30	7.4200 9.0600	12:05 12:04 12:04 11:41	2 25 446 10	8,2200 8,3000 8,3000 8,3000	4 2 1 2	442 400 190 302	8.2200 8.2000 8.1800 8.1200	8.3200 8.3400 8.3600 8.3800	331 793 1827 100	3 3 2 1
BIOTON	4,0600	11:48	3	4.01	-0.25 %	10	4.0200	4.0600	1397	2	8	[+]
BIO	4.00 4.07	3.6100 4.4100	11:33 11:29 10:21 10:21	426 125 30 5	4,0300 4,0300 4,0700 4,0600	1 4 4 4	5 586 645 3333	4.0100 4.0000 3.9900 3.9800	4.0700 4.0800 4.0900 4.1000	2404 1659 3817 12531	7 5 3 11
ATMGRUPA	3,9400	11:29	100	3.95	-0.25 %	225	3.9400	3.9500	2019	8	32	[+]
ATG	3.92 3.97	3.5600 4.3400	11:27 11:25 11:02 10:50	25 100 75 100	3,9500 3,9500 3,9400 3,9500	2 2 11 2	1384 1012 6734 6000	3.9200 3.9100 3.9000 3.8900	3.9600 3.9700 3.9800 3.9900	3743 6143 1207 477	2 9 2 1
DINOPL	40,4200	12:12	17	40.35	-0.27 %	1350	40.4200	40.4300	1225	729	29 481	[+]
DNP	40.15 40.59	36.3200 44.3800	12:12 12:12 12:12 12:12	25 22 12 27	40,4200 40,4200 40,4300 40,4200	2 7 1 2	518 257 326 826	40.4100 40.4000 40.3900 40.3800	40.4400 40.4500 40.4600 40.4700	1226 724 826 827	3 2 2 3
MONNARI	7,2800	12:08	651	7.12	-0.27 %	1528	7.2800	7.3000	792	7	53	[+]
MON	7.04 7.30	6.4200 7.8200	12:08 12:08 12:08 12:01	2102 455 247 1	7,2800 7,2800 7,2800 7,2800	2 2 1 2	539 900 300 530	7.1200 7.1000 7.0800 7.0600	7.3200 7.3400 7.3800 7.4000	1142 14000 1450 1550	1 1 3 3
MILKILAND	1,8000	12:12	272	1.79	-0.28 %	12633	1.7900	1.8000	508	7	13	[+]
MLK	1.79 1.82	1.6150 1.9650	11:49 11:48 11:48 10:19	500 3670 2300 230	1,8000 1,8000 1,8050 1,8000	1 2 1 3	94 1650 200 2516	1.7850 1.7800 1.7750 1.7700	1.8200 1.8250 1.8300 1.8350	1000 1279 2100 1000	1 2 3 1
DELKO	6,8800	12:07	350	6.90	-0.29 %	1152	6.8400	6.8800	1650	3	23	[+]
DEL	6.82 6.90	6.2200 7.5800	11:58 11:26 11:24 11:23	743 300 3 10	6,8400 6,9000 6,9000 6,9000	12 13 2 1	2965 13107 1002 750	6.8200 6.8000 6.7800 6.7600	6.9000 6.9200 6.9400 6.9600	868 102 546 1255	2 2 2 4
STALEXP	3,4200	12:10	369	3.43	-0.29 %	1931	3.4200	3.4350	955	20	69	[+]
STX	3.42 3.45	3.0850 3.7650	12:10 12:10 12:10 11:55	300 323 8 275	3,4200 3,4200 3,4300 3,4350	1 3 2 7	2000 5196 9348 10620	3.4150 3.4100 3.4050 3.4000	3.4400 3.4450 3.4500 3.4550	12460 2779 6170 9324	2 2 6 2
NTCAPITAL	0,6160	12:06	200	0.62	-0.32 %	10016	0.5940	0.6160	4333	0	0	[+]
NTC	0.59 0.62	0.5560 0.6760	12:01 11:46 10:56 09:21	50 100 19 1	0,6160 0,5940 0,6160 0,5940	1 1 2 1	5316 5000 13520 1700	0.5920 0.5840 0.5800 0.5700	0.6180 0.6220 0.6240 0.6260	4513 500 279 500	2 1 1 1
INTERCARS	606,0000	12:05	2	609.00	-0.33 %	13	603.0000	607.0000	9	1	347	[+]
CAR	601.00 614.00	549.0000 669.0000	12:05 11:55 11:43 11:43	1 4 6 1	606,0000 606,0000 602,0000 602,0000	2 4 7 4	4 86 145 252	602.0000 601.0000 600.0000 599.0000	608.0000 609.0000 610.0000 611.0000	52 4 232 110	2 1 6 3
ATAL	58,5000	12:08	40	58.70	-0.34 %	3	58.3000	58.5000	277	2	144	[+]
1AT	58.30 59.20	52.9000 64.5000	12:06 12:06 12:06 12:06	1 1 4 10	58,3000 58,3000 58,3000 58,3000	3 3 7 2	100 185 524 146	58.2000 58.1000 58.0000 57.9000	58.6000 59.0000 59.1000 59.2000	300 690 130 177	1 3 2 4
TENDERHUT	5,8600	12:12	20	5.86	-0.34 %	20	5.8400	5.9400	40	1	4	[+]
THG	5.86 5.96	5.2800 6.4400	12:07 12:05 12:05 12:05	20 6 20 374	5,8600 5,9600 5,9400 5,8800	1 2 1 2	20 220 20 1334	5.8200 5.8000 5.7800 5.7600	5.9600 5.9800 6.0000 6.0200	34 100 1380 33	2 2 3 2
ADIUVO	0,5600	11:40	5	0.56	-0.36 %	20	0.5500	0.5600	5995	17	9	[+]
ADV	0.55 0.56	0.5060 0.6180	11:26 11:26 11:26 10:04	804 20 85 1515	0,5480 0,5480 0,5500 0,5500	1 2 1 1	2458 3540 2000 14098	0.5480 0.5420 0.5400 0.5320	0.5620 0.5800 0.5820 0.6000	11592 2688 12887 1500	3 1 1 1
GPW	69,8000	12:10	1	70.00	-0.36 %	14	69.7500	69.8000	701	22	1 511	[+]
GPW	69.40 70.30	63.0000 77.0000	12:10 12:09 12:09 12:08	42 25 16 17	69,8000 69,7500 69,7500 69,7000	3 4 3 8	233 254 250 1207	69.7000 69.6500 69.6000 69.5500	69.8500 69.9000 69.9500 70.0000	193 276 369 939	3 5 2 5
SHOPER	54,4000	12:11	1	55.20	-0.37 %	522	53.8000	54.4000	541	30	1 603	[+]
SHO	53.80 55.40	49.7000 60.6000	12:11 12:10 12:10 12:00	1 63 27 30	54,4000 54,4000 54,0000 54,0000	10 9 12 21	869 1247 2070 1297	53.6000 53.4000 53.2000 53.0000	54.6000 54.8000 55.0000 55.2000	200 977 1024 296	1 4 5 2
STALPROD	261,0000	12:03	1	260.00	-0.38 %	10	260.0000	262.0000	42	0	55	[+]
STP	259.00 263.00	234.0000 286.0000	11:49 11:49 10:48 10:48	2 1 3 17	262,0000 261,0000 262,0000 262,0000	1 2 5 5	7 8 42 114	259.0000 258.0000 257.0000 256.0000	263.0000 264.0000 265.0000 266.0000	69 44 237 47	6 9 5 4
BLOOBER	24,7000	12:09	5	24.60	-0.40 %	93	24.6500	24.7000	378	3	69	[+]
BLO	24.60 24.95	22.1500 27.0500	12:07 12:07 12:00 11:55	1 24 50 1	24,7000 24,7000 24,7000 24,7000	2 3 6 2	12 112 217 11	24.6000 24.5500 24.5000 24.4500	24.8500 24.9000 24.9500 25.0000	80 171 512 2672	1 2 3 6
06MAGNA	2,5200	12:10	20	2.51	-0.40 %	683	2.4900	2.5200	6938	0	1	[+]
06N	2.49 2.52	2.2600 2.7600	11:28 11:28 11:11 11:11	3 1 10 10	2,5200 2,5100 2,4900 2,4900	2 2 3 4	3511 1005 10376 7636	2.4800 2.4700 2.4600 2.4500	2.5300 2.5400 2.5500 2.5700	2951 1000 1000 3800	3 1 1 2
PROTEKTOR	0,9960	12:11	1050	1.01	-0.40 %	2175	0.9940	0.9960	650	112	112	[+]
PRT	0.99 1.01	0.9060 1.1050	12:11 12:09 12:05 12:01	300 2 2000 200	1,0000 1,0000 0,9980 0,9960	6 27 6 3	9906 71439 2872 2128	0.9920 0.9900 0.9880 0.9860	1.0000 1.0050 1.0100 1.0150	26896 4514 11584 9743	5 5 7 6
APATOR	25,0000	12:07	5	25.20	-0.40 %	258	24.9000	25.0000	741	4	97	[+]
APT	24.90 25.35	22.7000 27.7000	11:41 11:40 11:40 11:25	1 1 20 10	25,0000 25,0000 24,9000 25,0000	5 4 2 2	371 1830 44 22	24.8500 24.8000 24.7500 24.7000	25.1000 25.2000 25.3000 25.3500	258 45 222 847	2 1 1 3
VOXEL	141,4000	12:10	2	142.00	-0.42 %	195	141.0000	141.4000	98	2	350	[+]
VOX	139.80 142.60	127.8000 156.2000	12:10 12:07 12:04 12:04	50 65 1 6	141,0000 141,0000 141,2000 141,2000	1 3 1 3	2 138 13 66	140.8000 140.6000 140.4000 140.2000	141.6000 141.8000 142.0000 142.4000	52 200 5 20	4 1 1 1
RANKPROGR	4,4650	11:03	1	4.49	-0.45 %	1200	4.3200	4.4600	465	1	3	[+]
RNK	4.31 4.49	4.0400 4.9300	10:34 10:20 09:50 09:06	700 5 1 1	4,3150 4,4700 4,3100 4,4850	1 1 1 1	573 917 500 403	4.3150 4.3100 4.3000 4.2850	4.4650 4.4850 4.4950 4.5000	1035 13160 349 1000	2 1 1 1
KRVITAMIN	10,8500	11:25	1	10.70	-0.46 %	2	10.7000	10.8500	115	1	9	[+]
KVT	10.65 10.90	9.6400 11.7500	11:21 11:16 11:16 11:11	7 44 2 2	10,8500 10,9000 10,8500 10,7000	1 2 2 1	257 169 163 1	10.6500 10.6000 10.5500 10.4500	10.9000 11.0000 11.0500 11.1500	265 4 29 2	2 2 2 1
COGNOR	5,3950	12:12	30	5.49	-0.46 %	1000	5.3700	5.3950	2615	549	2 983	[+]
COG	5.35 5.50	4.9420 6.0350	12:11 12:11 12:11 12:10	19 13 387 193	5,3950 5,3950 5,3950 5,3950	1 1 5 3	100 20 1876 2835	5.3650 5.3550 5.3500 5.3450	5.4000 5.4100 5.4200 5.4250	2400 1978 6421 10	3 1 6 2
ENTER	62,7000	12:09	3	62.90	-0.48 %	62	62.7000	62.8000	50	8	499	[+]
ENT	62.20 63.00	56.7000 69.1000	12:07 12:04 12:04 12:04	8 1 12 47	62,7000 62,7000 62,7000 62,7000	5 4 1 1	98 362 60 10	62.6000 62.5000 62.4000 62.3000	62.9000 63.0000 63.1000 63.2000	238 1343 16 10	1 7 1 1
MOVIEGAMES	8,2600	11:45	2	8.30	-0.48 %	348	8.2600	8.3200	9	0	4	[+]
MOV	8.26 8.32	7.4700 9.1300	11:41 11:29 11:24 10:05	120 172 28 2	8,3000 8,3100 8,3100 8,3200	1 1 1 2	450 21 50 1500	8.2500 8.2200 8.2100 8.2000	8.3300 8.3400 8.3500 8.3600	56 13 28 30	2 2 1 1
ASMGROUP	0,3720	11:57	3600	0.37	-0.53 %	16311	0.3680	0.3740	2700	250	92	[+]
ASM	0.36 0.38	0.3380 0.4100	11:38 11:28 11:14 11:12	290 1 3000 2878	0,3720 0,3660 0,3660 0,3720	2 1 5 6	16999 21201 42375 28753	0.3660 0.3640 0.3620 0.3600	0.3760 0.3780 0.3800 0.3840	7734 16106 51741 4000	2 2 4 1
JSW	27,6400	12:11	7	27.50	-0.54 %	54	27.6000	27.6400	149	385	10 669	[+]
JSW	27.20 28.24	24.7500 30.2500	12:09 12:08 12:07 12:07	15 33 74 25	27,6400 27,6400 27,6300 27,6400	2 4 2 2	679 1260 386 445	27.5800 27.5700 27.5600 27.5500	27.6700 27.6800 27.6900 27.7000	336 316 170 663	1 3 2 4
KRUK	475,1000	12:11	1	477.00	-0.54 %	10	475.0000	475.3000	28	10	4 566	[+]
KRU	474.00 477.70	429.3000 524.6000	12:11 12:11 12:11 12:11	4 7 7 7	475,0000 475,0000 475,0000 475,0000	1 1 3 1	15 7 22 17	474.8000 474.7000 474.6000 474.5000	475.4000 475.5000 475.6000 475.7000	10 12 62 15	2 2 3 1
TRAKCJA	4,4150	12:12	894	4.43	-0.56 %	806	4.4150	4.4550	769	125	555	[+]
TRK	4.37 4.48	3.9900 4.8700	12:10 12:09 12:09 12:05	100 383 750 1000	4,4200 4,4600 4,4550 4,4200	3 7 2 3	2787 6455 3100 4900	4.4100 4.4000 4.3900 4.3800	4.4650 4.4700 4.4800 4.5000	617 1000 39408 1799	1 1 5 4
INGBSK	355,0000	12:12	4873	355.00	-0.56 %	140	354.5000	355.5000	93	6	2 122	[+]
ING	352.00 356.50	319.5000 390.5000	11:54 11:53 11:53 11:52	10 4 13 2	355,0000 355,0000 355,0000 355,0000	8 5 5 3	124 63 269 54	354.0000 353.5000 353.0000 352.5000	356.0000 356.5000 357.0000 357.5000	98 65 529 55	3 3 4 2
SIMFABRIC	1,7480	12:03	50	1.76	-0.57 %	500	1.7120	1.7480	700	2	4	[+]
SIM	1.71 1.76	1.5820 1.9300	10:21 10:12 10:00 09:58	10 1000 241 163	1,7500 1,7100 1,7400 1,7500	3 1 1 2	368 10 1250 1935	1.7100 1.7080 1.6820 1.6800	1.7500 1.7560 1.7580 1.7700	583 2130 2000 685	1 1 1 1
APLISENS	17,3000	11:24	367	17.40	-0.57 %	62	17.3500	17.4000	268	0	7	[+]
APN	17.30 17.40	15.7000 19.1000	11:24 10:07 10:07 09:03	33 1 4 1	17,3000 17,3000 17,3000 17,4000	2 3 2 3	19 526 16 49	17.3000 17.2500 17.2000 17.1500	17.5000 17.6500 17.7000 17.7500	46 95 28 5	1 1 1 1
AMREST	13,9600	12:02	7	13.90	-0.57 %	774	13.8400	13.9600	1138	40	560	[+]
EAT	13.88 14.02	12.5200 15.2800	11:56 11:56 11:56 11:56	164 175 400 200	13,9600 13,9600 13,9600 13,9600	2 6 4 3	136 1308 1757 3888	13.8200 13.8000 13.7800 13.7600	13.9800 14.0000 14.0200 14.0400	99 160 2522 3817	1 1 3 3
ALIOR	110,7500	12:12	39	110.40	-0.58 %	1115	110.7500	110.8000	544	60	6 649	[+]
ALR	110.15 111.70	99.3600 121.4000	12:12 12:12 12:12 12:10	22 106 11 51	110,7500 110,7500 110,7500 110,7500	3 5 3 3	265 205 273 103	110.7000 110.6500 110.6000 110.5500	110.8500 110.9000 110.9500 111.0000	264 107 147 26	4 2 5 1
EDINVEST	6,7600	11:54	30	6.80	-0.59 %	54	6.7600	6.9000	461	0	2	[+]
EDI	6.76 6.90	6.1200 7.4800	11:31 11:30 10:43 10:43	15 4 26 3	6,9000 6,9000 6,7600 6,7600	2 5 2 1	102 3658 88 260	6.7400 6.7000 6.6800 6.6000	6.9200 6.9600 6.9800 7.0000	218 220 2801 1100	1 1 3 1
MANGATA	67,2000	11:22	1	67.80	-0.59 %	17	67.2000	68.4000	20	1	36	[+]
MGT	67.20 68.80	61.2000 74.4000	11:22 11:22 11:22 11:22	8 10 10 10	67,2000 67,4000 67,4000 67,4000	1 1 1 2	50 30 10 116	67.0000 66.8000 66.2000 66.0000	68.6000 68.8000 69.0000 69.2000	185 59 19 214	1 3 1 2
4MASS	4,1650	11:39	133	4.15	-0.60 %	4050	4.1700	4.1900	1399	12	50	[+]
4MS	4.15 4.19	3.7350 4.5550	11:26 11:26 11:24 11:11	195 200 800 2	4,1650 4,1650 4,1650 4,1600	2 1 3 1	1472 148 350 500	4.1650 4.1600 4.1550 4.1500	4.2000 4.2100 4.2200 4.2250	210 10 200 1528	2 1 2 1
SYNEKTIK	298,2000	12:12	11	303.80	-0.60 %	32	298.0000	298.2000	73	16	4 784	[+]
SNT	296.80 303.80	273.6000 334.0000	12:11 12:11 12:11 12:11	1 1 3 1	298,2000 298,2000 298,2000 298,2000	3 3 8 17	54 39 145 821	297.6000 297.4000 297.2000 297.0000	298.4000 298.6000 298.8000 299.0000	7 11 46 82	1 1 2 3
IZOSTAL	3,2800	12:03	300	3.32	-0.61 %	1452	3.2800	3.2900	6298	5	18	[+]
IZS	3.28 3.32	2.9900 3.6500	11:38 11:34 11:24 11:21	500 50 30 8	3,2900 3,2900 3,2900 3,3100	3 1 6 3	2696 1000 5404 1200	3.2700 3.2600 3.2500 3.2300	3.3100 3.3200 3.3300 3.3400	292 1759 1241 841	1 2 2 4
EUROTEL	31,6000	11:51	8	31.80	-0.63 %	315	31.6000	31.8000	120	0	16	[+]
ETL	31.60 32.00	28.7000 34.9000	11:50 11:49 11:46 11:23	3 3 65 5	31,6000 31,6000 31,6000 31,7000	3 1 4 4	174 35 249 208	31.5000 31.4000 31.3000 31.2000	31.9000 32.0000 32.1000 32.2000	80 1018 2 226	1 2 1 2
NEPTIS	14,6000	11:54	2	14.60	-0.68 %	25	14.3000	14.6000	82	0	4	[+]
YAN	14.20 14.60	13.2000 16.0000	09:44 09:29 09:29 09:29	250 1 1 1	14,2000 14,6000 14,6000 14,6000	3 1 1 1	1183 3 3 3	14.2000 14.1000 14.0000 13.8000	14.7000 14.8000 14.9000 15.0000	98 1140 220 300	1 2 2 1
SCPFL	144,8000	11:24	11	145.80	-0.69 %	19	144.8000	145.0000	23	2	223	[+]
SCP	144.00 146.40	131.4000 160.2000	11:24 11:08 10:55 10:47	15 2 1 2	144,8000 145,0000 145,0000 145,0000	1 2 2 3	15 10 348 194	144.6000 144.2000 144.0000 143.8000	145.4000 145.6000 145.8000 146.0000	5 83 100 495	1 3 1 2
ZEPAK	19,7400	12:11	26	19.90	-0.70 %	130	19.7400	19.8000	377	2	32	[+]
ZEP	19.74 19.90	17.9200 21.8500	12:11 12:11 12:01 11:46	4 10 23 1	19,7400 19,7400 19,8200 19,8200	5 1 1 6	300 2 50 372	19.7200 19.7000 19.6800 19.6200	19.8200 19.8400 19.8600 19.8800	12 464 118 638	1 2 1 3
SANWIL	1,4000	11:23	300	1.38	-0.71 %	200	1.4000	1.4150	560	3	5	[+]
SNW	1.38 1.40	1.2450 1.5150	10:28 15:16 15:16 15:16	3000 230 33 33	1,3800 1,4100 1,4100 1,4000	1 4 1 4	2300 602 1490 3558	1.3800 1.3750 1.3650 1.3600	1.4200 1.4250 1.4300 1.4350	303 1400 6930 2500	2 1 2 1
DGA	27,3000	11:01	1	26.60	-0.73 %	1	26.7000	27.4000	40	0	1	[+]
DGA	26.60 27.40	24.0000 29.2000	11:01 10:59 10:59 10:58	1 1 4 1	27,3000 27,4000 26,6000 26,7000	1 1 1 1	155 10 287 300	26.6000 26.5000 26.2000 25.3000	27.5000 27.6000 27.7000 27.9000	366 100 199 90	1 1 1 1
RYVU	26,8000	12:10	1	27.30	-0.74 %	1	26.7500	26.8000	122	33	907	[+]
RVU	26.70 27.95	24.6000 30.0000	12:09 12:06 12:05 12:05	13 59 55 21	26,8000 26,7500 26,7500 26,7500	3 2 3 6	280 33 158 1565	26.7000 26.6500 26.6000 26.5500	26.8500 26.9000 26.9500 27.0000	637 507 392 5438	5 3 2 4
SYNTHAVERSE	4,0000	12:03	900	4.04	-0.74 %	935	3.9650	4.0050	206	33	129	[+]
SVE	3.95 4.04	3.6400 4.4400	12:01 12:01 12:01 11:57	6 400 10 91	4,0000 4,0000 3,9550 3,9550	1 1 3 1	6 188 2304 3	3.9600 3.9550 3.9500 3.9450	4.0150 4.0200 4.0250 4.0300	405 3000 250 500	2 2 1 1
DOMDEV	264,0000	12:12	3	266.00	-0.75 %	25	263.5000	264.0000	34	3	672	[+]
DOM	262.50 266.50	239.5000 292.5000	12:10 12:07 12:07 12:07	1 1 37 10	264,0000 264,0000 264,0000 264,0000	3 2 8 3	45 80 379 27	263.0000 262.5000 262.0000 261.5000	264.5000 265.0000 265.5000 266.0000	9 9 86 350	1 1 2 6
ECHO	5,0800	12:05	3	5.12	-0.78 %	429	5.0600	5.0800	497	8	38	[+]
ECH	4.99 5.14	4.6100 5.6200	12:00 11:49 11:33 11:33	71 25 200 200	5,0600 5,0400 5,0400 5,1000	1 2 4 2	9696 512 5106 506	5.0400 5.0200 5.0000 4.9900	5.1000 5.1200 5.1400 5.1600	993 1334 7735 15461	5 4 6 7
ENERGOINS	2,5200	12:09	7	2.54	-0.79 %	150	2.4900	2.5200	750	13	31	[+]
ENI	2.48 2.54	2.2900 2.7900	11:42 11:41 10:57 10:48	15 172 14 264	2,5200 2,4900 2,4900 2,4900	4 3 3 7	5268 18360 1850 5322	2.4800 2.4700 2.4600 2.4500	2.5300 2.5400 2.5500 2.5600	660 1000 800 800	1 1 1 1
RAWLPLUG	12,5500	10:29	8	12.75	-0.79 %	162	12.5500	12.8000	354	0	5	[+]
RWL	12.55 12.80	11.5000 14.0000	10:29 10:07 09:48 09:06	22 1 56 51	12,6000 12,6000 12,8000 12,8000	1 1 5 2	300 300 1565 6	12.5000 12.4500 12.4000 12.3000	12.9500 13.0000 13.1500 13.3500	200 577 199 6	1 1 1 1
PROCHEM	24,0000	10:01	10	24.00	-0.83 %	265	23.6000	24.0000	179	0	0	[+]
PRM	24.00 24.00	21.6000 26.4000	09:00 11:04 10:12 09:00	1 310 2 2	24,0000 24,2000 24,9000 24,0000	1 1 1 1	1185 322 122 140	23.5000 23.3000 22.7000 22.2000	24.3000 24.4000 25.7000 25.8000	111 308 222 136	1 1 1 1
ONDE	9,4700	12:09	3	9.55	-0.84 %	1	9.4700	9.5000	1408	11	103	[+]
OND	9.42 9.63	8.6000 10.5000	11:15 10:44 10:44 10:18	40 2 4 97	9,5800 9,5800 9,5800 9,4500	5 1 1 2	1403 567 3 453	9.4500 9.4200 9.4100 9.4000	9.5400 9.5700 9.5900 9.6000	321 1000 90 4	2 1 1 1
MERCATOR	40,6000	12:06	3	40.70	-0.85 %	200	40.6500	41.2000	52	5	189	[+]
MRC	40.60 41.30	36.6500 44.7500	12:06 12:06 12:06 12:06	45 1 1 204	40,6500 40,7500 40,7500 41,0000	2 3 5 1	133 167 303 40	40.6000 40.5500 40.5000 40.4500	41.2500 41.3000 41.3500 41.4000	35 864 177 151	1 8 3 3
ELEKTROTI	46,2000	12:08	12	46.60	-0.86 %	107	45.9000	46.2000	71	7	312	[+]
ELT	45.65 46.75	41.9500 51.2000	12:06 12:06 12:05 12:02	2 18 2 4	46,2000 46,2000 46,2000 45,9000	1 2 4 10	11 186 51 425	45.8500 45.8000 45.7500 45.7000	46.2500 46.3000 46.4000 46.4500	331 45 21 46	2 1 2 1
KINOPOL	22,6000	12:05	3	22.80	-0.88 %	56	22.6000	22.8000	200	1	31	[+]
KPL	22.60 22.90	20.6000 25.0000	10:36 10:34 10:34 10:18	40 18 2 10	22,6000 22,6000 22,6000 22,9000	1 2 4 1	100 506 1653 10	22.5000 22.3000 22.2000 22.1000	22.9000 23.0000 23.1000 23.3000	690 613 715 725	2 4 2 3
PZU	69,3200	12:12	36	69.30	-0.94 %	138	69.3200	69.3400	539	520	36 064	[+]
PZU	69.06 69.50	62.3800 76.2200	12:12 12:12 12:12 12:12	28 47 43 16	69,3000 69,3000 69,3000 69,3000	6 4 2 3	1606 628 575 432	69.3000 69.2800 69.2600 69.2400	69.3600 69.3800 69.4000 69.4200	683 575 441 1937	4 2 2 4
PKOBP	85,8800	12:12	51	85.98	-0.95 %	325	85.8600	85.8800	511	940	80 785	[+]
PKO	85.40 86.80	77.4000 94.5600	12:12 12:12 12:12 12:12	247 1 83 23	85,8800 85,8800 85,8800 85,8800	1 2 4 4	225 133 1074 373	85.8200 85.8000 85.7800 85.7600	85.9000 85.9200 85.9400 85.9600	724 724 1385 1537	3 2 4 4
BOGDANKA	20,2000	12:11	206	20.00	-0.98 %	17	20.1000	20.1500	1000	22	451	[+]
LWB	19.94 20.30	18.0000 22.0000	12:11 12:11 12:11 11:53	100 100 362 1	20,2000 20,2000 20,2000 20,1000	6 11 2 6	416 5922 1225 1222	20.0500 20.0000 19.9800 19.9600	20.2500 20.3000 20.3500 20.4000	1985 3168 2901 2325	5 3 4 13
EQUNICO	1,0100	11:36	1484	1.03	-0.98 %	6496	1.0050	1.0100	1516	5	5	[+]
EQU	1.01 1.03	0.9280 1.1300	11:12 11:12 09:13 09:13	3504 8 86 114	1,0050 1,0200 1,0300 1,0300	1 1 2 1	291 1500 5117 5248	1.0000 0.9920 0.9900 0.9300	1.0250 1.0300 1.0350 1.0400	4562 3107 2525 49	2 1 1 1
ASBIS	33,8600	12:09	4	34.36	-0.99 %	564	33.8600	33.9600	77	41	1 408	[+]
ASB	33.72 34.40	30.9400 37.7800	12:09 12:09 12:08 12:08	1 1 1 14	33,8600 33,8600 33,8600 33,8600	2 3 3 2	554 722 293 542	33.8400 33.8200 33.8000 33.7800	33.9800 34.0000 34.0200 34.0400	43 1190 624 277	1 2 2 2
MAKARONPL	24,5000	11:51	13	24.75	-1.01 %	1020	24.5500	24.6500	20	2	50	[+]
MAK	24.50 24.75	22.3000 27.2000	11:51 11:50 11:35 11:18	29 3 19 80	24,5500 24,5500 24,7000 24,5000	3 1 2 2	344 20 47 57	24.5000 24.4500 24.4000 24.3500	24.7000 24.7500 24.8000 24.8500	161 1174 20 20	1 4 1 1
RAEN	0,4900	12:01	10000	0.50	-1.01 %	3000	0.4890	0.5060	1736	27	13	[+]
RAE	0.49 0.51	0.4455 0.5440	12:01 12:01 12:01 12:01	2200 1000 1000 21	0,4910 0,4915 0,4920 0,4925	1 2 4 1	2000 4000 6628 1000	0.4830 0.4820 0.4810 0.4805	0.5070 0.5090 0.5180 0.5190	1460 1951 375 2400	1 2 1 2
MOSTALPLC	14,5500	11:46	30	14.70	-1.02 %	30	14.4000	14.6000	111	1	19	[+]
MSP	14.25 14.70	13.2500 16.1500	10:25 10:25 10:25 10:25	314 7 51 44	14,2500 14,2500 14,2500 14,3000	1 3 1 2	30 87 69 21	14.3500 14.3000 14.2500 14.1500	14.6500 14.7000 14.8000 14.8500	111 522 111 104	1 1 1 1
CCC	135,2000	12:11	6	135.80	-1.02 %	91	135.1500	135.3000	139	111	15 061	[+]
CCC	134.20 136.60	122.2500 149.3500	12:11 12:11 12:11 12:11	27 28 45 42	135,2000 135,1000 135,1000 135,1000	1 3 3 2	62 185 262 137	135.1000 135.0500 135.0000 134.9500	135.3500 135.4000 135.4500 135.5000	181 100 100 168	2 1 1 2
CDPROJEKT	277,7000	12:12	2	277.00	-1.03 %	201	277.7000	277.8000	138	95	26 383	[+]
CDR	275.00 280.10	249.3000 304.7000	12:11 12:11 12:11 12:11	5 1 4 4	277,6000 277,6000 277,6000 277,6000	4 3 6 5	232 157 215 215	277.6000 277.5000 277.4000 277.3000	278.0000 278.1000 278.2000 278.3000	329 92 145 100	3 3 4 1
BORYSZEW	5,7200	11:46	29	5.78	-1.04 %	3451	5.6800	5.7200	3540	111	634	[+]
BRS	5.66 5.78	5.2200 6.3400	11:46 11:46 11:44 11:42	5 50 10 50	5,7200 5,7200 5,7200 5,7200	16 10 10 14	4758 6054 5695 8992	5.6600 5.6400 5.6200 5.6000	5.7400 5.7600 5.7800 5.8000	1900 8138 12412 3462	1 4 6 5
PLAYWAY	280,0000	12:12	26	283.00	-1.06 %	31	280.0000	281.5000	17	13	3 724	[+]
PLW	278.00 284.00	255.0000 311.0000	12:09 12:09 12:08 12:08	5 5 1 16	278,5000 279,5000 280,0000 280,0000	4 6 2 4	152 674 38 183	278.5000 278.0000 277.5000 277.0000	282.0000 282.5000 283.0000 283.5000	100 45 187 33	1 1 5 1
SANPL	535,6000	12:08	7	535.60	-1.07 %	42	535.2000	535.8000	30	13	7 143	[+]
SPL	532.20 541.20	482.1000 589.0000	12:08 12:08 12:08 12:08	2 9 8 11	535,6000 535,6000 535,6000 535,6000	2 2 2 3	47 95 26 63	534.8000 534.6000 534.4000 534.2000	536.0000 536.2000 536.4000 536.6000	45 177 44 19	4 6 3 2
ENELMED	18,5000	10:09	270	17.10	-1.07 %	430	17.9000	18.5000	270	1	15	[+]
ENE	17.10 18.80	15.4000 18.8000	09:11 09:06 09:00 09:00	215 1 180 34	18,0000 18,8000 17,1000 17,1000	1 1 1 1	300 3 67 8	17.0000 16.0000 15.0000 12.0000	18.7000 18.8000 18.9000 19.0000	420 117 173 418	1 2 3 3
POLIMEXMS	8,0500	12:12	58	8.14	-1.11 %	3664	8.0500	8.0700	2500	246	1 996	[+]
PXM	8.04 8.20	7.3300 8.9500	12:12 12:12 12:12 12:11	20 200 222 436	8,0500 8,0500 8,0500 8,0600	11 8 10 6	5300 8420 10515 2280	8.0400 8.0300 8.0200 8.0100	8.0800 8.0900 8.1000 8.1100	5066 6009 2770 3401	4 4 6 2
BOOMBIT	7,0400	12:08	1	7.12	-1.12 %	1	7.0200	7.0400	94	3	21	[+]
BBT	6.94 7.12	6.4200 7.8200	12:04 12:04 12:04 12:04	20 1194 263 183	6,9400 6,9400 6,9600 6,9600	2 5 1 1	790 1471 3 317	6.9200 6.9000 6.8800 6.8400	7.0600 7.0800 7.1000 7.1200	165 150 63 528	1 2 1 2
MEDICALG	35,3500	12:12	103	35.60	-1.12 %	26	35.3500	35.5000	124	36	1 277	[+]
MDG	34.80 36.45	32.0500 39.1500	12:12 12:12 12:12 12:10	27 300 1 5	35,3500 35,4000 35,4000 35,5500	2 5 3 2	331 238 246 551	35.3000 35.2500 35.2000 35.1500	35.5500 35.6000 35.6500 35.7000	31 106 38 565	3 2 2 2
KOMPUTRON	6,9600	10:13	500	6.96	-1.14 %	564	6.8600	6.9800	26	2	12	[+]
KOM	6.82 7.06	6.2800 7.6400	09:45 09:45 09:42 09:41	26 85 285 115	6,8200 6,8400 7,0600 6,8400	1 4 2 2	801 4575 240 650	6.8400 6.8000 6.7800 6.7600	7.0400 7.0600 7.0800 7.1000	12 15885 2 6	1 2 1 3
MBANK	1 001,5000	12:13	1	1,010.00	-1.14 %	22	1001.5000	1002.5000	50	3	2 950	[+]
MBK	996.20 1,012.50	909.0000 1111.0000	12:12 12:07 12:04 12:02	1 1 1 14	1 002,5000 1 002,5000 1 002,5000 1 001,0000	5 4 5 2	33 26 12 7	1001.0000 1000.5000 1000.0000 999.8000	1003.0000 1004.0000 1004.5000 1005.0000	7 27 13 65	1 2 2 2
KRAKCHEM	0,5140	11:53	1550	0.50	-1.15 %	1133	0.5020	0.5140	400	2	1	[+]
KCH	0.50 0.52	0.4520 0.5520	10:37 09:50 09:00 15:16	487 46 43 106	0,5020 0,5160 0,5020 0,5200	1 1 1 2	1500 2000 2971 1755	0.5000 0.4940 0.4930 0.4910	0.5160 0.5200 0.5220 0.5280	3258 6508 17 2432	2 1 1 1
ZAMET	0,8260	10:47	1	0.83	-1.20 %	2000	0.8020	0.8220	356	13	10	[+]
ZMT	0.80 0.83	0.7480 0.9120	10:46 10:46 10:46 10:46	1642 10 59 62	0,8000 0,8000 0,8020 0,8040	3 1 2 5	8358 900 31 17053	0.8000 0.7960 0.7940 0.7900	0.8240 0.8260 0.8280 0.8300	149 3999 2775 7937	2 1 3 3
ENERGA	20,6500	11:58	2	20.90	-1.20 %	464	20.6500	20.7000	1930	13	273	[+]
ENG	20.55 20.95	18.8200 22.9500	11:58 11:57 11:35 11:34	470 100 10 35	20,7000 20,7000 20,6500 20,6500	1 1 2 3	200 255 265 1111	20.4500 20.4000 20.3500 20.3000	20.7500 20.8000 20.9000 20.9500	1262 1000 1141 1644	2 1 2 2
NEUCA	810,0000	11:57	2	820.00	-1.22 %	5	808.0000	810.0000	39	1	699	[+]
NEU	804.00 820.00	738.0000 902.0000	11:57 11:56 11:48 11:24	2 1 1 2	810,0000 809,0000 809,0000 806,0000	2 7 1 6	20 71 1 70	807.0000 806.0000 805.0000 804.0000	811.0000 812.0000 813.0000 814.0000	7 15 15 20	3 1 1 1
MIRACULUM	0,8000	11:28	876	0.84	-1.23 %	937	0.8000	0.8060	120	20	16	[+]
MIR	0.80 0.85	0.7560 0.9200	11:28 11:27 11:27 11:27	124 880 2120 370	0,8040 0,8060 0,8060 0,8060	1 1 1 2	10 842 5000 2400	0.7900 0.7620 0.7600 0.7500	0.8220 0.8400 0.8440 0.8460	62 462 3000 1381	1 2 1 1
RAINBOW	147,9000	12:11	46	149.00	-1.27 %	69	147.6000	147.8000	89	24	3 624	[+]
RBW	146.40 149.40	134.1000 163.9000	12:11 12:11 12:11 12:11	5 32 60 12	147,8000 147,8000 147,8000 147,8000	3 4 3 3	142 108 177 1101	147.5000 147.4000 147.3000 147.2000	147.9000 148.0000 148.1000 148.2000	127 70 56 90	2 1 1 2
DIGITANET	156,0000	12:11	1	158.80	-1.27 %	7	156.0000	157.4000	9	3	396	[+]
DIG	155.00 158.80	143.0000 174.6000	12:09 12:09 12:09 12:09	1 1 2 1	156,0000 156,0000 155,8000 156,2000	1 4 3 8	8 21 61 136	155.8000 155.6000 155.4000 155.2000	157.6000 157.8000 158.0000 158.2000	60 82 219 53	1 2 2 2
KRKA	930,0000	11:19	2	950.00	-1.27 %	1	926.0000	938.0000	250	0	30	[+]
KRK	930.00 950.00	856.0000 1045.0000	11:14 10:56 10:50 10:44	2 1 12 1	940,0000 940,0000 938,0000 936,0000	2 4 1 1	6 254 2 2	922.0000 920.0000 918.0000 912.0000	950.0000 956.0000 966.0000 968.0000	106 5 50 11	5 1 1 1
ACAUTOGAZ	23,3000	11:52	15	23.40	-1.27 %	96	23.3000	23.5000	100	1	26	[+]
ACG	23.30 23.50	21.1000 25.7000	11:52 11:52 11:51 10:13	5 50 8 41	23,4000 23,4000 23,5000 23,5000	2 2 4 3	340 235 112 156	23.2000 23.1000 23.0000 22.9000	23.6000 23.7000 23.8000 23.9000	111 111 111 213	1 1 1 2
AUTOPARTN	17,9600	12:03	20	18.20	-1.32 %	158	17.9600	18.0000	1374	28	504	[+]
APR	17.90 18.20	16.3800 20.0000	11:59 11:57 11:57 11:54	10 928 60 9	18,0000 18,0000 18,0400 18,0400	2 10 2 6	441 5418 1056 5960	17.9200 17.9000 17.8800 17.8600	18.0200 18.0600 18.0800 18.1000	1115 15 2501 2656	2 1 3 5
DEVELIA	8,8300	12:08	20	8.95	-1.34 %	120	8.8300	8.8500	858	227	2 005	[+]
DVL	8.77 9.00	8.0600 9.8400	12:08 12:06 12:06 12:06	20 50 7 13	8,8500 8,8500 8,8500 8,8500	1 3 3 3	204 356 1164 3385	8.8200 8.8100 8.8000 8.7900	8.8600 8.8700 8.8800 8.8900	270 127 1110 6954	1 1 3 3
MILLENNIUM	16,1900	12:12	180	16.43	-1.34 %	1991	16.1800	16.1900	533	135	2 192	[+]
MIL	16.14 16.43	14.7900 18.0700	12:12 12:10 12:10 12:10	479 49 11 2	16,1900 16,1900 16,1900 16,1900	3 2 2 2	1833 710 2700 587	16.1700 16.1600 16.1500 16.1400	16.2000 16.2100 16.2200 16.2300	979 700 700 700	2 1 1 1
WIRTUALNA	65,9000	12:10	1	67.00	-1.35 %	20	65.7000	65.9000	215	12	819	[+]
WPL	65.60 67.00	60.3000 73.7000	12:10 12:10 12:10 12:10	1 44 6 1	65,9000 65,9000 65,9000 65,9000	3 4 1 4	119 1035 30 572	65.6000 65.5000 65.4000 65.3000	66.0000 66.4000 66.6000 66.7000	706 1515 250 231	5 3 1 1
ASSECOSEE	73,0000	12:07	14	73.00	-1.35 %	53	73.0000	74.0000	28	2	145	[+]
ASE	73.00 74.80	65.7000 80.3000	12:03 12:03 12:03 11:58	1 11 3 1	73,6000 73,6000 74,0000 74,0000	2 2 1 1	121 383 173 124	72.8000 72.5000 72.4000 72.2000	74.2000 74.3000 74.4000 74.5000	31 82 100 168	1 1 1 1
MOL	38,1600	12:08	15	37.80	-1.40 %	1000	38.0800	38.6800	2000	172	6 589	[+]
MOL	37.80 38.92	34.0200 41.5800	11:52 11:52 11:21 11:13	1 1 100 25	38,1400 38,1400 38,3400 38,7400	1 1 1 1	1000 7 10 11	38.0400 37.8000 37.7400 37.7000	38.8000 38.9200 38.9800 39.0000	709 685 290 60	1 1 2 1
VRGSA	4,9100	12:13	1	4.98	-1.41 %	9	4.9300	4.9400	587	15	72	[+]
VRG	4.87 5.00	4.4900 5.4600	12:13 12:10 12:02 12:02	9 3 6 400	4,9300 4,9400 4,9400 4,9400	2 3 3 7	523 1559 1585 5266	4.9100 4.9000 4.8900 4.8800	4.9500 4.9600 4.9700 4.9800	900 593 1757 705	1 1 1 2
AMICA	62,4000	12:10	49	63.30	-1.42 %	51	62.4000	62.5000	140	7	456	[+]
AMC	61.60 63.40	57.0000 69.6000	12:07 11:57 11:57 11:57	1 100 25 7	62,4000 62,3000 62,3000 62,4000	3 2 3 11	1289 371 160 1886	62.3000 62.2000 62.1000 62.0000	62.7000 62.8000 62.9000 63.0000	500 300 194 739	1 1 2 3
CYBERFLKS	208,0000	12:12	3	214.00	-1.42 %	156	207.5000	208.5000	10	6	1 225	[+]
CBF	207.00 214.00	192.6000 235.0000	12:12 12:12 12:12 12:12	5 6 5 6	208,0000 208,0000 208,0000 208,0000	3 18 13 9	44 760 88 125	207.0000 206.5000 206.0000 205.5000	209.0000 209.5000 210.0000 210.5000	123 255 134 109	5 5 5 3
HERCULES	1,3800	12:10	4435	1.36	-1.43 %	2000	1.3500	1.3800	2168	22	30	[+]
HRS	1.33 1.39	1.2250 1.4950	12:10 12:10 11:57 11:52	1400 482 1896 1740	1,3750 1,3750 1,3700 1,3400	1 2 3 1	3260 2500 5090 3	1.3400 1.3350 1.3300 1.3250	1.3850 1.4000 1.4150 1.4200	751 850 5500 3728	1 2 1 2
POLENERGIA	55,0000	11:41	1	55.60	-1.43 %	104	54.8000	55.0000	6	0	14	[+]
PEP	55.00 55.60	50.2000 61.0000	11:36 11:36 11:36 11:36	5 5 5 6	55,0000 55,0000 55,0000 55,0000	5 6 6 8	55 545 580 996	54.6000 54.4000 54.2000 54.0000	55.2000 55.4000 55.6000 55.8000	12 210 329 641	3 3 5 5
PURE	4,1000	11:01	400	4.16	-1.44 %	364	4.0720	4.0980	4	5	21	[+]
PUR	4.06 4.16	3.7440 4.5760	11:00 10:48 10:48 10:32	3 126 42 47	4,1000 4,0600 4,0600 4,0600	1 2 1 1	1000 1229 380 500	4.0700 4.0600 4.0400 4.0100	4.1000 4.1020 4.1400 4.1500	97 120 635 250	1 1 1 1
UNIBEP	13,3000	12:10	50	13.45	-1.48 %	360	13.3000	13.3500	130	4	47	[+]
UNI	13.30 13.45	12.1500 14.7500	12:10 12:10 12:10 11:28	23 1 60 10	13,3000 13,3000 13,3500 13,3500	6 2 2 5	582 4 221 942	13.2500 13.2000 13.1500 13.1000	13.4000 13.4500 13.5000 13.5500	261 22 797 52	2 2 4 3
MFO	40,0000	11:43	62	41.00	-1.48 %	24	39.7000	40.0000	162	3	111	[+]
MFO	39.20 41.40	36.9000 45.1000	11:19 11:19 11:19 11:19	63 99 89 20	40,0000 40,2000 40,4000 40,5000	2 1 1 2	140 250 200 377	39.6000 39.5000 39.4000 39.3000	40.3000 40.4000 40.5000 40.6000	60 60 90 150	1 1 1 1
MOSTALWAR	7,8600	11:20	2	7.86	-1.50 %	211	7.7800	7.8800	419	7	53	[+]
MSW	7.58 7.96	7.0800 8.6400	11:11 11:08 11:08 11:08	33 585 211 200	7,7400 7,7400 7,7400 7,7400	3 4 1 3	952 1515 500 219	7.7600 7.7400 7.7200 7.6600	7.9000 7.9200 7.9400 7.9600	391 211 791 400	2 1 1 2
NANOGROUP	2,5700	12:04	100	2.61	-1.53 %	634	2.5700	2.5800	6896	19	48	[+]
NNG	2.56 2.61	2.3450 2.8650	10:52 10:52 10:50 10:19	114 50 100 542	2,5800 2,5800 2,6000 2,6000	2 1 1 1	1375 1000 2000 2000	2.5650 2.5600 2.5550 2.5500	2.6000 2.6050 2.6100 2.6150	2316 3741 1293 1261	1 2 2 1
BIOMAXIMA	12,8000	11:39	158	12.85	-1.54 %	1122	12.8000	12.9500	558	2	22	[+]
BMX	12.80 12.95	11.6000 14.1000	11:39 11:15 11:15 11:15	13 87 200 20	12,8000 12,8000 12,8000 12,8000	3 1 2 2	677 200 250 700	12.7500 12.7000 12.6500 12.6000	13.0000 13.0500 13.1000 13.1500	745 1255 748 1798	4 4 7 4
BENEFIT	3 730,0000	12:11	1	3,780.00	-1.58 %	35	3715.0000	3730.0000	34	2	6 927	[+]
BFT	3,715.00 3,780.00	3405.0000 4155.0000	12:10 12:01 11:56 11:54	1 1 1 3	3 715,0000 3 720,0000 3 720,0000 3 725,0000	5 3 13 1	16 39 25 1	3710.0000 3705.0000 3700.0000 3695.0000	3735.0000 3740.0000 3745.0000 3750.0000	3 39 29 16	2 3 4 3
PEKAO	205,0000	12:12	16	205.80	-1.58 %	273	204.8000	205.0000	777	284	58 445	[+]
PEO	204.20 207.90	185.2500 226.3000	12:12 12:12 12:11 12:11	12 2 131 195	205,0000 205,0000 204,9000 204,9000	4 4 3 3	717 157 419 669	204.7000 204.6000 204.5000 204.4000	205.1000 205.2000 205.3000 205.4000	350 1292 429 160	3 9 3 2
UNICREDIT	300,1500	10:35	10	302.00	-1.59 %	6	300.1500	301.5000	2000	0	3	[+]
UCG	300.15 302.00	271.8000 332.2000	10:05 11:40 09:42 15:49	1 103 5 20	302,0000 305,0000 304,6500 303,3500	1 2 1 1	1000 9 10 10	298.9500 290.0000 286.0000 282.6000	309.0000 335.5000 366.0000 375.0000	20 2 2 66	1 1 1 1
WARIMPEX	2,4400	12:07	200	2.48	-1.61 %	1712	2.4400	2.4900	3975	6	15	[+]
WXF	2.44 2.49	2.2400 2.7200	10:56 10:56 10:56 10:56	58 500 706 310	2,4500 2,4500 2,4500 2,4500	3 2 3 15	1660 1612 5115 24481	2.4300 2.4200 2.4100 2.4000	2.5000 2.5100 2.5200 2.5300	970 410 400 1640	3 1 1 2
UNIMOT	132,8000	12:08	2	135.00	-1.63 %	6	132.8000	133.8000	13	1	88	[+]
UNT	132.80 135.00	121.6000 148.4000	12:08 12:01 12:01 12:01	15 39 9 9	132,8000 132,8000 132,8000 132,8000	3 2 1 5	13 18 30 86	132.6000 132.4000 132.2000 132.0000	134.0000 134.4000 134.6000 134.8000	323 12 150 20	3 1 1 1
KOGENERA	76,0000	12:04	16	77.00	-1.68 %	90	76.1000	76.9000	90	3	258	[+]
KGN	75.10 77.00	69.3000 84.7000	12:04 12:04 12:04 12:04	75 50 140 20	76,0000 76,0000 76,0000 76,0000	1 1 2 3	4 18 28 249	76.0000 75.7000 75.6000 75.5000	77.0000 77.2000 77.3000 77.5000	200 806 921 46	1 2 5 1
MLSYSTEM	16,1000	11:36	20	16.38	-1.71 %	86	16.1000	16.2800	77	1	18	[+]
MLS	16.06 16.38	14.7600 18.0000	11:36 11:21 11:13 11:09	30 61 60 35	16,2000 16,2800 16,2000 16,0600	1 2 3 2	215 100 106 627	16.0600 16.0400 16.0200 16.0000	16.3000 16.3400 16.3800 16.4000	6 751 770 2868	2 3 4 5
PKNORLEN	97,9200	12:12	5	99.53	-1.72 %	473	97.9000	97.9300	91	425	41 833	[+]
PKN	97.86 99.53	89.5800 109.4800	12:12 12:12 12:12 12:12	134 57 117 11	97,9100 97,9100 97,9100 97,9100	2 6 1 4	108 628 91 395	97.8900 97.8800 97.8700 97.8600	97.9400 97.9500 97.9600 97.9700	434 463 113 91	3 3 1 1
KCI	0,9000	10:53	4	0.90	-1.75 %	1630	0.9040	0.9140	2000	0	0	[+]
KCI	0.90 0.92	0.8100 0.9900	09:49 09:00 16:26 16:24	15 4 87 23	0,9160 0,9000 0,9160 0,9160	1 3 2 1	4984 11600 7072 5000	0.9000 0.8960 0.8920 0.8900	0.9160 0.9180 0.9200 0.9220	5879 5000 10508 6054	3 1 2 3
MCI	28,0000	12:02	36	28.30	-1.75 %	36	27.9000	28.0000	64	12	329	[+]
MCI	27.70 28.70	25.5000 31.1000	11:57 10:30 10:29 10:29	200 60 38 200	28,0000 27,7000 27,7000 27,7000	2 4 4 6	535 178 514 870	27.8000 27.7000 27.6000 27.5000	28.1000 28.4000 28.5000 28.6000	285 325 200 4780	1 1 1 1
POLICE	7,8200	11:59	12	7.92	-1.76 %	265	7.8200	7.9000	706	3	25	[+]
PCE	7.82 7.96	7.1400 8.7000	11:57 11:37 11:36 11:33	1 300 500 25	7,9000 7,9000 7,9000 7,8200	3 2 2 4	1001 5060 4 695	7.8000 7.7800 7.7400 7.7000	7.9600 7.9800 8.0000 8.1000	4967 53 50 816	2 2 1 2
ATREM	55,2000	12:06	15	56.20	-1.78 %	53	55.2000	55.6000	80	7	372	[+]
ATR	55.00 56.60	50.6000 61.8000	12:06 12:04 12:04 11:58	3 1 1 2	55,4000 55,6000 55,6000 55,8000	7 4 4 3	362 160 363 789	55.0000 54.8000 54.6000 54.4000	55.8000 56.0000 56.2000 56.6000	722 714 44 409	1 4 1 3
SANTANDER	43,6900	11:47	3	44.49	-1.80 %	10047	43.6900	43.9950	89	0	19	[+]
SAN	43.69 44.49	40.0450 48.9350	11:32 11:26 10:05 09:00	7 11 50 45	43,6900 43,9950 44,0000 44,0000	1 2 1 1	5000 180 235 83	43.4500 43.0000 42.9000 40.5800	44.0000 44.1950 44.7000 45.2000	8999 5000 12 100	1 1 1 1
GREENX	2,3920	12:07	20	2.42	-1.81 %	670	2.3840	2.3920	25946	1 178	2 841	[+]
GRX	2.37 2.48	2.1780 2.6620	12:06 12:02 12:01 12:01	104 3500 430 1070	2,3920 2,3920 2,3920 2,3920	2 4 1 2	1600 28418 100 1036	2.3820 2.3800 2.3780 2.3760	2.3940 2.4200 2.4300 2.4360	694 3382 5224 3079	3 2 2 1
TOYA	9,5400	12:11	19	9.76	-1.85 %	142	9.5400	9.5600	2083	31	294	[+]
TOA	9.48 9.76	8.7900 10.7200	12:10 12:09 12:09 12:09	2 18 2 20	9,5600 9,5400 9,5400 9,5400	1 2 4 10	20 1021 555 1855	9.5300 9.5200 9.5100 9.5000	9.6000 9.6100 9.6200 9.6300	1 1 2 2	1 1 1 1
CDRL	7,8500	11:23	80	8.00	-1.88 %	1608	7.6000	7.8500	160	4	29	[+]
CDL	7.60 8.00	7.2000 8.8000	10:24 09:35 09:29 09:27	10 13 240 170	7,9500 7,6000 7,9500 7,7500	2 1 1 0	3300 1388 101 0	7.5000 7.2000 6.2500 0.0000	7.9500 8.0000 8.1000 8.1500	1000 503 472 204	1 2 1 2
BEST	31,2000	10:47	76	31.20	-1.89 %	284	30.6000	31.2000	250	2	76	[+]
BST	30.60 31.20	28.2000 34.2000	10:36 10:30 10:25 10:21	32 367 129 99	31,0000 31,0000 31,0000 31,0000	4 2 4 1	872 530 395 7	30.4000 30.2000 30.0000 29.6000	31.6000 31.8000 32.0000 32.2000	178 169 225 150	1 2 1 1
LIBET	1,5400	11:30	1	1.57	-1.91 %	860	1.5100	1.5400	8513	6	9	[+]
LBT	1.49 1.57	1.4150 1.7250	11:13 10:59 10:12 09:46	2000 1 89 3900	1,5150 1,5450 1,4900 1,5050	1 3 3 1	1200 4098 13200 40000	1.5000 1.4900 1.4700 1.4500	1.5650 1.5700 1.5750 1.5800	8246 8318 1940 3608	1 1 1 1
HANDLOWY	108,8000	12:09	28	110.40	-1.98 %	180	108.8000	109.0000	489	9	941	[+]
BHW	108.60 110.80	99.4000 121.4000	12:09 12:09 12:09 12:09	100 69 16 320	108,8000 108,8000 108,8000 108,8000	8 11 6 25	177 188 392 800	108.6000 108.4000 108.2000 108.0000	109.2000 109.4000 109.6000 109.8000	603 476 385 2679	6 5 5 8
MEXPOLSKA	3,9700	11:39	960	4.00	-1.98 %	43	3.9700	4.0000	1579	5	19	[+]
MEX	3.97 4.00	3.6000 4.4000	11:39 11:29 11:27 11:27	40 30 930 570	3,9700 3,9700 3,9700 3,9700	3 2 1 1	526 1722 716 2600	3.9600 3.9500 3.9400 3.9100	4.0500 4.0600 4.1700 4.2000	1749 2500 1170 1500	2 1 2 1
EUROCASH	7,1500	12:08	77	7.25	-1.99 %	7	7.1200	7.1550	511	55	396	[+]
EUR	7.10 7.30	6.5250 7.9750	12:08 12:04 12:04 12:04	300 2 28 2	7,1500 7,1400 7,1400 7,1400	2 3 2 5	12 30 446 3681	7.1150 7.1100 7.1050 7.1000	7.1600 7.1700 7.1850 7.1900	488 270 2845 2010	2 1 3 2
ASSECOPOL	219,8000	12:13	13	223.60	-2.05 %	44	219.8000	220.0000	190	22	4 876	[+]
ACP	218.40 225.00	201.4000 245.8000	12:13 12:12 12:12 12:11	31 4 4 34	219,8000 219,6000 220,0000 219,8000	4 4 5 9	87 405 160 239	219.6000 219.4000 219.2000 219.0000	220.2000 220.4000 220.6000 220.8000	288 245 60 682	5 5 1 3
COMP	56,8000	11:51	1	58.00	-2.07 %	310	56.4000	56.8000	240	3	174	[+]
CMP	56.20 58.00	52.2000 63.8000	11:44 11:40 11:35 11:35	2 50 1 9	56,8000 56,6000 56,2000 56,2000	8 9 5 5	579 557 630 367	56.2000 56.0000 55.8000 55.6000	57.0000 57.2000 57.4000 57.6000	739 244 1092 221	6 1 4 2
SELENAFM	56,4000	12:06	16	57.60	-2.08 %	264	56.4000	57.4000	134	1	56	[+]
SEL	56.20 57.80	52.0000 63.2000	11:35 11:33 11:32 11:13	3 1 4 73	56,2000 56,2000 57,4000 56,2000	7 2 3 1	302 224 10 71	56.2000 56.0000 55.8000 55.6000	57.6000 57.8000 58.0000 58.4000	1492 987 222 52	3 2 1 1
VINDEXUS	14,0500	10:06	168	14.45	-2.09 %	591	14.0500	14.2000	30	1	19	[+]
VIN	14.05 14.45	13.0500 15.8500	10:06 09:28 09:28 09:23	32 46 104 146	14,1000 14,0500 14,0500 14,0500	9 1 1 1	6175 4 2 70	14.0000 13.9500 13.9000 13.8000	14.3000 14.3500 14.4000 14.4500	100 247 201 2537	1 1 2 6
TSGAMES	102,6000	12:12	10	104.20	-2.10 %	34	102.2000	102.6000	174	8	794	[+]
TEN	101.40 104.60	93.8000 114.6000	12:06 12:06 12:06 12:06	1 1 2 2	102,0000 102,0000 102,0000 102,0000	4 3 2 3	395 113 224 262	102.0000 101.8000 101.6000 101.4000	102.8000 103.0000 103.2000 103.4000	221 391 343 44	4 4 3 2
ORANGEPL	10,3050	12:11	9	10.49	-2.14 %	533	10.3050	10.3100	162	142	1 478	[+]
OPL	10.29 10.49	9.4420 11.5350	12:11 12:11 12:11 12:10	19 112 76 100	10,3050 10,3050 10,3050 10,3050	5 3 4 4	1006 1884 565 857	10.3000 10.2950 10.2900 10.2850	10.3150 10.3200 10.3250 10.3300	340 474 776 600	1 2 1 2
DIAG	192,0000	12:12	1	196.20	-2.14 %	35	191.5000	192.0000	206	15	2 910	[+]
DIA	190.95 196.20	176.6000 215.8000	12:12 12:12 12:12 12:12	7 34 8 36	191,5500 191,5500 191,6000 191,7000	1 1 1 1	9 64 10 158	191.4000 191.3500 191.2500 191.1500	192.1000 192.1500 192.2500 192.5500	40 35 40 166	1 2 1 2
BIGCHEESE	12,6000	10:45	166	12.86	-2.17 %	1054	12.6000	12.8000	507	1	9	[+]
BCS	12.60 12.90	11.5800 14.1400	10:11 09:46 09:31 09:15	12 2 127 1	12,8000 12,8000 12,6200 12,6200	1 1 2 2	100 134 103 236	12.5400 12.5200 12.5000 12.3200	12.8800 12.9000 12.9800 13.0000	190 589 660 1852	1 2 3 4
CAPTORTX	80,2000	12:02	80	81.00	-2.20 %	53	80.2000	81.2000	75	2	146	[+]
CTX	80.00 81.80	73.0000 89.0000	11:33 11:27 11:27 11:19	3 32 5 39	80,2000 81,2000 81,2000 81,2000	6 1 1 1	1490 25 22 3	80.0000 79.8000 79.2000 79.0000	81.4000 81.8000 82.0000 82.4000	67 2 642 1	1 1 5 1
IZOLACJA	3,9000	11:51	111	3.99	-2.26 %	1856	3.9000	3.9900	172	0	1	[+]
IZO	3.90 3.99	3.6000 4.3800	10:29 09:03 09:03 09:03	33 2 2 2	3,9000 3,9900 3,9900 3,9900	1 1 1 2	700 2100 828 677	3.8700 3.8600 3.8500 3.8300	4.0000 4.0400 4.0500 4.1000	2831 2000 27 4321	2 1 1 1
ARCTIC	9,0300	12:06	7	9.20	-2.27 %	500	8.9900	9.0300	283	35	314	[+]
ATC	8.84 9.20	8.2800 10.1200	12:05 12:05 12:05 11:52	10 13 199 1	9,0300 9,0100 9,0000 9,0000	3 2 1 2	891 153 10 2380	8.9600 8.9500 8.9400 8.9300	9.0900 9.1000 9.1100 9.2000	2144 781 1000 500	3 1 1 1
KETY	985,0000	12:12	1	1,003.00	-2.28 %	30	983.5000	985.0000	26	5	4 594	[+]
KTY	981.50 1,003.00	903.0000 1103.0000	12:11 12:11 12:11 12:11	1 1 1 3	985,0000 985,0000 985,0000 985,0000	1 1 5 1	6 10 52 10	983.0000 982.5000 982.0000 981.5000	985.5000 986.0000 986.5000 987.0000	8 28 14 10	1 2 2 1
NTTSYSTEM	10,5500	10:53	84	10.90	-2.31 %	200	10.7000	10.9000	100	1	15	[+]
NTT	10.50 10.95	9.8200 11.9500	09:13 09:13 09:06 09:01	26 19 82 79	10,9500 10,9000 10,5000 10,5000	1 1 3 1	100 750 2634 200	10.6000 10.5500 10.5000 10.4500	10.9500 11.0000 11.0500 11.1000	364 2900 1003 844	3 5 2 2
MARVIPOL	9,1600	12:10	170	9.32	-2.35 %	365	9.1400	9.1600	502	2	17	[+]
MVP	9.16 9.38	8.4000 10.2500	12:10 12:10 12:10 12:10	76 1 1 10	9,1800 9,2000 9,2000 9,2200	2 2 1 1	215 161 2 165	9.1200 9.1000 9.0800 9.0600	9.2200 9.2600 9.3600 9.3800	2 4016 3579 234	2 3 1 2
BUDIMEX	672,6000	12:12	3	687.00	-2.38 %	18	672.0000	672.8000	8	14	9 203	[+]
BDX	668.20 687.00	618.4000 755.6000	12:11 12:11 12:11 12:09	10 6 5 1	672,6000 672,6000 672,6000 672,4000	1 1 2 3	12 13 18 51	671.6000 671.4000 671.2000 671.0000	673.0000 673.2000 673.4000 673.6000	2 92 30 15	1 5 1 1
INTROL	8,2000	12:07	57	8.30	-2.38 %	106	8.2000	8.2200	298	2	19	[+]
INL	8.20 8.30	7.4800 9.1200	12:07 12:07 12:07 12:05	22 150 2 2	8,2000 8,2000 8,2000 8,2200	1 1 4 7	2 196 1555 1483	8.1600 8.1000 8.0200 8.0000	8.2400 8.3000 8.4000 8.4200	3675 201 296 1135	1 2 1 2
BIOCELTIX	80,0000	12:12	2	82.30	-2.44 %	2	80.2000	80.5000	132	2	150	[+]
BCX	80.00 82.30	74.1000 90.5000	12:08 12:08 12:07 12:06	1 2 200 5	80,5000 80,5000 80,0000 80,0000	5 3 2 1	323 36 101 1	80.0000 79.9000 79.8000 79.7000	80.8000 80.9000 81.0000 81.4000	30 30 247 30	1 1 2 1
IMS	2,6800	11:50	10	2.74	-2.55 %	340	2.6800	2.7200	350	5	15	[+]
IMS	2.66 2.74	2.4700 3.0100	10:47 10:47 10:38 10:33	265 85 10 277	2,7300 2,7300 2,7300 2,6600	3 6 4 1	1146 2864 1314 2860	2.6700 2.6600 2.6500 2.6400	2.7300 2.7400 2.7500 2.7600	1725 1000 1336 110	2 1 2 2
DATAWALK	147,0000	12:12	18	151.40	-2.67 %	12	147.0000	147.6600	39	16	2 388	[+]
DAT	146.02 151.90	136.2600 166.5400	12:12 12:10 12:09 12:09	82 100 25 1	147,0000 147,0000 147,3600 147,4000	1 1 1 2	14 14 13 110	146.9600 146.9200 146.8600 146.7000	147.7000 147.7600 148.4400 148.4600	100 40 15 150	1 1 1 1
LPP	19 770,0000	12:08	1	20,270.00	-2.71 %	4	19765.0000	19780.0000	5	1	24 035	[+]
LPP	19,730.00 20,280.00	18245.0000 22290.0000	12:08 12:08 12:03 12:03	1 1 2 2	19 770,0000 19 770,0000 19 770,0000 19 770,0000	3 3 1 1	5 6 3 1	19750.0000 19745.0000 19740.0000 19735.0000	19785.0000 19795.0000 19800.0000 19805.0000	7 1 29 3	2 1 5 2
EUCO	2,1500	12:12	88	2.21	-2.71 %	10875	2.1400	2.1800	2087	122	261	[+]
EUC	2.09 2.24	1.9900 2.4300	12:10 12:03 12:03 11:47	500 112 318 5	2,1600 2,1500 2,1500 2,1500	5 1 6 6	4425 445 6735 4167	2.1300 2.1200 2.1100 2.1000	2.1900 2.2000 2.2100 2.2400	12057 20289 4600 2895	5 3 2 3
CIGAMES	2,4700	12:12	1000	2.52	-2.76 %	661	2.4650	2.4950	2500	496	1 228	[+]
CIG	2.43 2.54	2.2700 2.7700	12:12 11:57 11:54 11:54	11 100 500 500	2,4950 2,4800 2,4750 2,4750	2 2 3 3	5468 5650 1418 2250	2.4600 2.4550 2.4500 2.4400	2.5000 2.5050 2.5100 2.5150	3320 3000 13416 20800	4 2 5 4
OTMUCHOW	4,8500	09:25	1	5.00	-2.81 %	7	4.8500	4.9900	1504	0	0	[+]
OTM	4.85 5.00	4.5000 5.5000	09:25 09:00 14:49 09:32	42 1 11 21	4,8500 5,0000 4,9900 4,9900	1 1 2 1	10 10 2076 10	4.8000 4.7800 4.7600 4.6200	5.0000 5.0600 5.1800 5.2400	11832 115 9 500	2 1 1 1
KGL	10,3000	09:39	1	11.00	-2.83 %	10	10.4000	10.6000	62	0	0	[+]
KGL	10.30 11.00	9.9000 12.1000	09:39 09:30 09:00 16:07	1 2 1 1	10,3000 10,7000 11,0000 10,6000	1 2 2 1	142 800 705 1	10.3000 10.2000 10.0000 8.0000	10.7000 11.0000 11.6000 12.0000	737 485 38 50	1 3 1 1
COLUMBUS	5,0300	11:40	10	5.09	-2.90 %	10	5.0500	5.0800	111	33	168	[+]
CLC	5.02 5.15	4.5850 5.5900	11:40 11:40 11:27 11:27	2 2 2 2	5,0300 5,0400 5,0900 5,0800	2 2 9 16	590 2068 4460 7968	5.0300 5.0200 5.0100 5.0000	5.0900 5.1000 5.1100 5.1200	970 2002 284 329	6 3 3 3
KERNEL	21,8000	12:11	12	21.95	-2.90 %	305	21.7500	21.8000	8	2	53	[+]
KER	21.70 22.40	19.7600 24.1000	11:05 11:05 11:05 10:37	295 10 195 5	21,7500 21,7500 21,7500 21,7500	1 2 2 3	10 2010 96 136	21.7000 21.6000 21.5500 21.5000	21.9000 21.9500 22.0000 22.1500	300 700 574 110	1 1 2 1
ATLANTIS	1,7900	10:46	82	1.79	-2.98 %	2306	1.7900	1.8350	419	0	0	[+]
ATS	1.79 1.79	1.6150 1.9650	09:00 15:24 14:18 09:12	23 1 420 1	1,7900 1,8450 1,8000 1,7900	1 1 2 1	900 3000 1757 775	1.7800 1.7550 1.7000 1.6750	1.8400 1.8500 1.8600 1.8800	323 2510 3711 3010	1 3 4 3
BOWIM	5,2000	12:08	19	5.34	-2.99 %	600	5.1200	5.2000	2094	15	76	[+]
BOW	5.06 5.34	4.8100 5.8600	12:08 12:08 12:04 11:56	100 101 600 100	5,1800 5,1800 5,1800 5,1600	3 2 3 2	1902 1720 1740 1050	5.1000 5.0800 5.0600 5.0400	5.2200 5.2400 5.2600 5.2800	1680 485 1538 200	1 1 2 1
REMAK	11,3500	09:43	158	11.65	-2.99 %	100	11.4000	11.6500	35	0	3	[+]
RMK	11.35 11.65	10.5000 12.8000	09:43 09:00 09:00 17:00	142 2 7 10	11,4000 11,6500 11,7000 11,7000	1 1 2 2	240 667 170 200	11.3500 11.2500 11.2000 11.1000	11.7000 11.8000 11.9500 12.0000	6 1194 56 66	1 4 2 1
PEKABEX	12,8000	12:12	15	13.15	-3.03 %	432	12.8000	12.9500	15	10	131	[+]
PBX	12.70 13.15	11.8500 14.4500	12:11 12:10 12:09 12:08	15 15 15 15	12,8000 12,8000 12,8000 12,8500	4 10 1 7	462 2351 2 3200	12.7500 12.7000 12.6500 12.6000	13.0000 13.0500 13.1000 13.1500	2 99 377 2095	1 2 3 2
OTLOG	11,7000	11:46	2	12.28	-3.31 %	217	11.7000	11.8400	20	3	35	[+]
OTS	11.60 12.28	11.0600 13.5000	11:07 11:07 11:07 11:07	1 8 86 55	11,7000 11,7200 11,7200 11,7400	3 1 2 1	956 10 289 270	11.6400 11.6200 11.6000 11.5400	11.8600 11.8800 11.9600 12.0200	425 2050 682 7	2 1 1 2
DEKPOL	87,2000	11:50	5	90.00	-3.33 %	76	87.4000	88.0000	60	5	398	[+]
DEK	85.60 90.00	81.0000 99.0000	11:41 11:26 11:08 11:03	1 2 8 9	88,0000 88,0000 88,0000 88,0000	5 7 2 5	164 258 25 217	87.2000 87.0000 86.6000 86.4000	88.6000 88.8000 89.0000 89.6000	2 16 334 85	1 1 4 1
WITTCHEN	17,8800	12:12	100	18.44	-3.35 %	395	17.8400	17.8600	46	47	837	[+]
WTN	17.10 18.46	16.6000 20.2500	12:11 12:02 12:02 12:02	1 55 100 775	17,8800 17,8400 17,8400 17,8400	1 4 2 2	101 350 180 521	17.8200 17.8000 17.7800 17.7600	17.8800 17.9000 17.9200 17.9600	1504 42 14 6	2 1 1 1
FEERUM	12,8500	10:52	90	12.85	-3.38 %	7	12.8500	13.3000	498	0	4	[+]
FEE	12.85 12.85	11.6000 14.1000	10:29 10:26 10:07 17:00	100 100 1 2	12,8500 12,8500 12,8500 13,3000	1 2 1 5	600 221 120 2448	12.8000 12.3000 12.1000 12.0000	13.3500 13.4000 13.6000 13.7000	760 630 771 85	2 1 2 1
SELVITA	45,3000	12:11	1	46.90	-3.41 %	1	45.1000	45.3000	294	13	573	[+]
SLV	44.80 46.90	42.3000 51.4000	12:11 12:06 12:06 12:06	1 1 49 50	45,3000 45,3000 45,3000 45,3000	4 2 7 1	262 175 508 65	45.0000 44.9000 44.8000 44.7000	45.4000 45.5000 45.6000 45.7000	488 243 145 100	2 4 2 1
PULAWY	49,6000	11:57	1	50.60	-3.50 %	117	49.1000	49.6000	143	2	93	[+]
ZAP	49.00 50.80	45.6000 55.6000	11:57 11:49 11:49 11:49	1 66 60 1	49,6000 49,1000 49,2000 49,2000	1 3 4 1	4 28 164 50	49.0000 48.7000 48.6000 48.5000	50.0000 50.6000 50.8000 51.0000	90 32 28 29	1 2 1 2
FORTE	24,2000	12:12	2	25.30	-3.59 %	55	24.0000	24.2000	459	12	296	[+]
FTE	23.70 25.40	22.8000 27.8000	12:12 12:11 12:08 12:07	20 30 14 17	24,2000 24,1000 24,0000 24,0000	2 8 2 5	93 1022 813 591	23.9000 23.8000 23.7000 23.6000	24.3000 24.4000 24.5000 24.6000	583 812 581 223	5 3 5 2
WAWEL	804,0000	12:09	5	820.00	-3.60 %	3	804.0000	826.0000	3	0	63	[+]
WWL	804.00 826.00	738.0000 902.0000	12:09 12:09 12:08 12:08	1 1 3 2	804,0000 804,0000 806,0000 806,0000	1 3 1 1	9 14 10 16	802.0000 800.0000 798.0000 794.0000	828.0000 830.0000 832.0000 834.0000	5 3 16 4	1 1 1 1
IFIRMA	34,5500	12:11	1	36.15	-3.63 %	31	34.2500	34.5500	71	6	220	[+]
IFI	34.00 36.15	32.5500 39.7500	12:11 12:11 12:10 12:06	12 3 2 1	34,5500 34,5000 34,2500 34,3000	1 1 3 9	77 40 146 997	34.2000 34.1500 34.0500 34.0000	34.6000 34.8500 34.9000 35.0000	198 17 64 1	1 1 1 1
PEPEES	0,9200	10:20	2000	0.96	-3.66 %	11710	0.9200	0.9250	43	2	2	[+]
PPS	0.90 0.96	0.8600 1.0500	09:33 09:32 09:02 09:02	12 12 24 110	0,9200 0,9250 0,9000 0,9050	2 1 1 2	2006 3000 30 2182	0.9000 0.8850 0.8800 0.8700	0.9400 0.9550 0.9600 0.9700	55 292 5071 10973	1 2 1 2
CAPITEA	0,3195	12:07	8400	0.33	-3.77 %	1000	0.3175	0.3195	2552	114	37	[+]
CAP	0.32 0.33	0.2985 0.3645	11:53 11:50 11:50 11:50	4800 1000 4000 3000	0,3180 0,3195 0,3195 0,3195	1 2 1 1	3838 5500 5000 7547	0.3170 0.3165 0.3160 0.3155	0.3200 0.3235 0.3240 0.3250	22834 10234 20269 27769	1 1 1 1
GRUPAAZOTY	18,8900	12:11	30	18.90	-4.11 %	553	18.8600	18.8900	712	382	7 188	[+]
ATT	18.15 19.02	17.0100 20.7800	12:08 12:06 12:06 12:06	30 100 77 1	18,9000 18,9000 18,9000 18,9000	3 4 3 2	221 1023 2402 472	18.8500 18.8400 18.8300 18.8200	18.9000 18.9100 18.9200 18.9300	348 342 422 662	3 2 1 2
DBENERGY	9,0800	10:05	11	9.44	-4.22 %	10	9.1000	9.4000	10	0	1	[+]
DBE	9.08 9.44	8.5000 10.3500	10:05 10:03 10:03 09:00	10 28 10 2	9,1000 9,0800 9,1000 9,4400	3 1 3 2	533 5 95 102	9.0800 9.0600 9.0400 9.0200	9.4400 9.4600 9.5000 9.5800	18 52 10 106	2 1 1 2
KPPD	22,6000	11:36	5	22.80	-4.24 %	108	22.0000	22.6000	27	0	0	[+]
KPD	22.60 22.80	20.6000 25.0000	09:00 13:13 09:00 15:04	15 150 2 1	22,8000 23,6000 24,6000 24,6000	1 1 2 2	350 8 4 118	21.8000 20.2000 20.0000 19.3000	22.8000 23.4000 23.6000 26.4000	335 42 250 25	1 1 1 1
INC SA	2,0100	12:12	2000	2.10	-4.29 %	6992	2.0000	2.0100	1028	44	90	[+]
INC	1.96 2.10	1.8900 2.3100	12:10 12:10 12:10 12:10	1656 1440 1804 100	2,0500 2,0500 2,0600 2,0900	2 1 1 1	2350 255 1000 999	1.9900 1.9550 1.9500 1.9400	2.0500 2.1000 2.1300 2.1400	1656 11607 244 3739	1 1 1 1
SFINKS	0,3880	11:56	1273	0.40	-4.90 %	5700	0.3820	0.3930	2311	76	29	[+]
SFS	0.38 0.41	0.3570 0.4350	11:56 11:56 11:56 11:55	4500 1 8084 1450	0,3880 0,3810 0,3810 0,3820	3 6 1 1	7279 18888 2400 4624	0.3810 0.3800 0.3750 0.3730	0.3940 0.3950 0.4060 0.4070	1450 4500 6395 6799	1 1 1 1
FASING	14,4000	12:05	1	15.30	-5.26 %	377	14.4000	14.8000	200	1	12	[+]
FSG	14.40 15.30	13.8000 16.8000	12:05 11:41 10:27 10:27	4 110 86 14	14,5000 14,5000 14,5000 14,6000	1 1 1 1	116 529 5000 100	14.3000 14.2000 14.0000 13.7000	14.9000 15.0000 15.2000 15.3000	504 80 99 509	1 1 1 3
NEXITY	1,2000	12:08	385	1.26	-5.51 %	277	1.1700	1.2600	200	1	2	[+]
NXG	1.20 1.27	1.1400 1.3800	12:04 12:04 12:04 09:59	704 10 41 78	1,2000 1,2100 1,2100 1,2700	2 3 2 2	1100 220 1310 110	1.1600 1.1500 1.1400 1.1200	1.2700 1.2800 1.2900 1.3000	324 1400 141 526	1 2 2 1
CEZ	223,0000	11:58	5000	238.20	-6.38 %	1	223.2000	224.2000	500	20	4 533	[+]
CEZ	223.00 238.20	214.4000 262.0000	11:58 11:58 11:58 11:46	4 7 5000 20	223,0000 223,0000 223,2000 224,6000	2 2 2 2	39 514 24 502	223.0000 222.6000 222.2000 222.0000	224.4000 225.0000 228.8000 230.0000	500 2500 7 4	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	1318	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	4.5800 4.6000 4.7800 4.8000	112 1200 42 191	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	120697.8	-0.82%	12:12
WIG20	3252.6	-0.94%	12:27
WIG20 Fut	3274.0	-0.88%	12:11
WIG20USD	895.0	-0.83%	12:12
mWIG40	8563.2	-0.72%	12:12
sWIG80	31453.8	-0.30%	12:12

Notowania Świat
Dow	49359.3	-0.17%	01-16
SP500 Fut	6894.8	-1.19%	12:17
Nikkei	53583.6	-0.65%	7:45
DAX	24940.0	-1.41%	12:11
Ropa WTI	58.9	-0.93%	12:27
Złoto	4665.1	+1.81%	12:27

Notowania Waluty
EUR/PLN	4.22556	+0.13%	12:27
CHF/PLN	4.55022	+0.44%	12:27
USD/PLN	3.63586	-0.07%	12:27
EUR/USD	1.16219	+0.19%	12:27
GBP/USD	1.34059	+0.19%	12:27
USD/JPY	157.982	-0.06%	12:27

Forum
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]
» Dywidenda [0][STX]
» Prośba o dodanie COREY EUROPE [3][T2P]
» Spółka CFI [0][CFI]
» Prośba o dodanie RRH Group SA [0]
» Dodanie spółki [0]
» wycofanie [2][CDA]
» Prośba o dodanie notowań Space... [1][ASB]
» Zmiana nazwy [1][PMG]

Wzrosty	Spadki	Staty
PLAZACNTR	3.20	27.49%
CAPITAL	2.60	27.45%
WASKO	3.57	21.43%
COMPREMUM	1.37	21.24%
MEDINICE	18.66	20.70%
Więcej ...
IFCAPITAL	0.25	-95.25%
CEZ	223.00	-6.38%
NEXITY	1.20	-5.51%
FASING	14.40	-5.26%
SFINKS	0.39	-4.90%
Więcej ...
Rośnie:		113 Spółek
Bez zmian:		55 Spółek
Spada:		185 Spółek
Obrót:		664,932,386 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