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
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	2462	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	50 100 1 0	0.4200 0.3930 0.0200 0.0000	0.3910 0.9000 1.0000 1.0100	37 278 1000 505	1 1 1 1
ASMGROUP	0,5650	09:28	5000	0.52	10.78 %	4000	0.5700	0.5550	4265	364	196	[+]
ASM	0.52 0.57	0.4640 0.5650	09:28 09:28 09:28 09:28	3600 8000 3955 6045	0,5650 0,5650 0,5600 0,5600	1 3 1 1	10000 11216 15 15000	0.5650 0.5600 0.5500 0.5400	0.5600 0.5650 0.5700 0.5750	14531 23355 16357 4000	2 2 2 1
QNATECHNO	27,9000	09:02	17	27.90	6.49 %	300	26.7000	27.7000	169	0	13	[+]
QNA	27.80 27.90	25.2000 30.6000	09:02 09:02 09:00 09:00	65 18 291 1	27,8000 27,8000 27,9000 27,9000	1 2 1 3	66 151 150 172	26.2000 25.7000 25.6000 25.5000	27.8000 27.9000 28.0000 28.1000	20 369 50 25	1 3 1 1
IMCOMPANY	26,8000	09:23	125	26.60	5.10 %	501	26.6000	26.8000	393	2	55	[+]
IMC	26.60 26.90	24.0000 29.2000	09:20 09:20 09:04 09:04	27 40 2 4	26,8000 26,7000 26,9000 26,8000	1 1 1 1	125 395 5 490	26.5000 26.4000 26.1000 25.7000	26.9000 27.0000 27.1000 27.2000	450 478 100 550	1 3 1 1
COMPREMUM	0,8800	09:10	1	0.84	4.51 %	1908	0.8460	0.8800	649	0	0	[+]
CPR	0.84 0.88	0.7580 0.9260	09:00 17:00 17:00 16:48	5 230 120 250	0,8420 0,8420 0,8420 0,8800	1 1 2 1	8887 4000 3500 8950	0.8440 0.8420 0.8400 0.8380	0.8880 0.8900 0.8960 0.8980	8446 8427 100 670	1 1 1 2
MBWS	12,5000	09:02	2	12.50	4.17 %	625	12.0000	12.5000	26	0	0	[+]
MBW	12.50 12.50	11.2500 13.7500	16:14 09:00 15:56 09:55	10 10 5 15	12,0000 12,0000 12,0000 12,0000	1 1 0 0	6 163 0 0	10.0000 6.0000 0.0000 0.0000	12.6000 14.3000 18.8000 19.0000	596 220 150 140	1 1 1 1
LOKUM	22,9000	09:00	3	22.90	3.15 %	23	22.2000	22.9000	47	0	0	[+]
LKD	22.90 22.90	20.7000 25.1000	09:00 09:00 16:41 15:59	1 1 274 288	22,9000 22,9000 22,2000 22,4000	1 2 2 1	100 24 68 26	22.1000 22.0000 21.8000 21.5000	23.0000 23.5000 23.6000 23.7000	13 43 104 43	1 1 1 1
NTTSYSTEM	9,2400	09:24	2	9.28	2.67 %	1000	9.1000	9.2400	1143	0	3	[+]
NTT	9.04 9.28	8.3600 10.2000	09:24 09:13 09:13 09:00	2 7 2 2	9,2400 9,0400 9,0600 9,2800	3 1 2 1	23 148 711 150	9.0400 9.0200 9.0000 8.9600	9.2600 9.2800 9.3000 9.3400	1180 482 1000 394	1 1 1 1
KRKA	890,0000	09:00	5	890.00	2.53 %	1	870.0000	900.0000	15	0	4	[+]
KRK	890.00 890.00	802.0000 978.0000	16:27 16:02 14:35 14:35	26 1 1 13	868,0000 870,0000 882,0000 882,0000	1 2 1 2	1 9 1 6	864.0000 860.0000 856.0000 850.0000	908.0000 910.0000 920.0000 936.0000	5 2 1 3	2 1 1 1
MANGATA	68,6000	09:27	15	68.00	2.39 %	75	68.8000	69.6000	54	1	40	[+]
MGT	68.00 69.60	61.2000 74.8000	09:25 09:23 09:23 09:23	15 27 3 10	68,6000 69,6000 69,6000 69,4000	2 1 1 1	220 46 7 115	68.6000 68.2000 68.0000 67.8000	69.8000 70.0000 70.2000 70.6000	155 142 30 20	4 1 1 1
PTWP	130,0000	09:27	7	126.00	2.36 %	65	125.0000	131.0000	95	0	25	[+]
PTW	126.00 130.00	114.0000 138.0000	09:27 09:27 09:27 09:27	51 39 40 45	130,0000 129,0000 128,0000 127,0000	1 1 1 1	2 20 1 3	124.0000 123.0000 122.0000 121.0000	136.0000 137.0000 138.0000 139.0000	95 51 73 163	1 2 2 3
IMMOBILE	3,0800	09:06	36	3.04	2.33 %	95	3.0400	3.0700	1700	0	0	[+]
GKI	3.04 3.12	2.7400 3.3400	09:01 09:01 09:00 17:00	36 14 5 1	3,1200 3,0800 3,0400 3,0100	2 2 1 1	699 4049 2509 200	3.0100 3.0000 2.9900 2.9800	3.0800 3.1200 3.1300 3.1500	2436 164 4839 530	1 1 3 2
VRGSA	4,7000	09:25	40	4.70	2.17 %	95	4.7000	4.7400	940	39	187	[+]
VRG	4.70 4.80	4.2300 5.1600	09:24 09:24 09:22 09:19	319 116 30 500	4,7000 4,7000 4,7000 4,7000	1 2 1 1	20 2460 1818 4000	4.6500 4.6300 4.6200 4.6100	4.7800 4.7900 4.8000 4.8100	2000 4164 14803 2080	1 2 3 1
NEPTIS	14,2000	09:00	1	14.20	2.16 %	620	13.7000	14.1000	600	0	0	[+]
YAN	14.20 14.20	12.8000 15.6000	14:00 11:51 10:13 09:37	45 36 50 6	13,9000 13,9000 13,6000 13,6000	1 1 1 2	580 1 150 1005	13.6000 13.2000 13.1000 13.0000	14.2000 14.8000 14.9000 15.0000	567 160 1298 410	2 2 4 2
PULAWY	46,4000	09:06	15	46.40	1.98 %	50	45.7000	46.3000	50	0	1	[+]
ZAP	46.40 46.40	41.8000 51.0000	16:42 16:28 15:28 15:06	3 27 4 4	45,5000 46,0000 46,1000 46,1000	1 2 2 4	8 115 62 135	45.5000 45.4000 45.3000 45.1000	46.4000 46.5000 46.6000 47.0000	158 300 254 50	1 1 2 1
CIGAMES	3,0550	09:27	15711	2.98	1.83 %	10	3.0350	3.0500	2797	202	611	[+]
CIG	2.96 3.09	2.6850 3.2750	09:27 09:27 09:25 09:25	2388 401 10 5000	3,0550 3,0550 3,0400 3,0350	1 1 3 1	454 401 9600 3500	3.0300 3.0250 3.0200 3.0150	3.0550 3.0650 3.0750 3.0800	6000 4900 2500 6000	1 2 1 1
ASTARTA	45,3000	09:05	53	45.00	1.80 %	72	44.3000	45.0000	375	0	7	[+]
AST	45.00 45.45	40.5000 49.5000	09:03 09:03 09:00 09:00	35 7 4 1	45,0000 45,0000 45,4500 45,0000	2 1 1 4	395 47 40 240	44.2500 44.2000 44.0500 44.0000	45.2000 45.2500 45.3000 45.4000	2 170 44 2	1 1 2 1
ONESANO	0,9160	09:28	5	0.92	1.78 %	445	0.9000	0.9160	1895	0	0	[+]
ONO	0.92 0.92	0.8260 1.0050	12:15 12:08 11:40 10:19	1000 10 651 3000	0,9000 0,9000 0,9000 0,9000	1 5 2 1	1849 24085 61 1000	0.8920 0.8900 0.8820 0.8800	0.9180 0.9240 0.9260 0.9280	2174 2350 1990 149	1 2 1 4
PHOTON	2,3000	09:15	80	2.29	1.77 %	1000	2.2600	2.3000	798	2	5	[+]
PEN	2.26 2.30	2.0700 2.5100	09:08 09:08 09:07 09:07	550 200 222 200	2,2600 2,2900 2,2900 2,2900	2 2 2 1	930 1461 130 900	2.2500 2.2400 2.2300 2.2000	2.3200 2.3300 2.3400 2.3500	1000 500 2335 3700	1 1 4 2
DECORA	71,8000	09:26	25	71.00	1.70 %	16	70.2000	71.8000	477	0	21	[+]
DCR	71.00 72.00	64.0000 78.0000	09:26 09:19 09:19 09:05	10 19 19 14	71,6000 71,8000 71,6000 72,0000	3 2 2 2	29 82 117 121	70.0000 69.8000 69.6000 69.4000	72.0000 72.2000 72.6000 72.8000	46 14 3 106	3 2 1 2
ODLEWNIE	9,7800	09:28	8	9.66	1.66 %	30	9.6600	9.7800	357	0	3	[+]
ODL	9.66 9.78	8.7000 10.6000	09:10 09:00 17:00 17:00	265 10 78 80	9,6600 9,6600 9,6200 9,6200	1 1 2 1	138 342 321 300	9.6400 9.6200 9.6000 9.5800	9.8000 9.8200 9.8600 9.8800	1618 433 200 200	4 1 1 1
PCCEXOL	2,5200	09:24	5	2.50	1.61 %	220	2.5000	2.5200	1765	21	52	[+]
PCX	2.48 2.54	2.2500 2.7500	09:23 09:23 09:23 09:16	85 495 5 1839	2,5200 2,5200 2,5200 2,5200	3 4 4 2	1520 1640 1710 1500	2.4900 2.4800 2.4700 2.4600	2.5300 2.5400 2.5500 2.5600	1600 2123 5047 3632	2 4 9 4
URTESTE	44,9000	09:11	8	44.20	1.58 %	32	44.9000	45.4000	5	0	4	[+]
URT	44.20 44.90	39.8000 48.6000	09:02 09:00 09:00 09:00	10 40 20 1	44,9000 44,2000 44,2000 44,2000	1 1 1 2	7 307 5 20	44.3000 44.2000 44.1000 44.0000	45.8000 45.9000 46.3000 46.8000	20 27 4 77	1 1 1 1
INSTALKRK	38,7000	09:01	621	38.50	1.57 %	111	38.1000	38.5000	72	1	39	[+]
INK	38.50 38.70	34.7000 42.3000	09:01 09:01 09:00 09:00	40 51 51 51	38,6000 38,5000 38,5000 38,5000	6 2 6 3	584 111 412 114	38.0000 37.9000 37.8000 37.7000	38.7000 38.8000 38.9000 39.0000	379 90 1001 38	1 1 2 1
DIGITANET	107,8000	09:29	4	107.20	1.51 %	266	107.8000	108.0000	238	11	1 170	[+]
DIG	106.80 108.60	96.5000 117.8000	09:29 09:28 09:28 09:28	18 78 172 15	107,8000 107,8000 107,8000 107,8000	5 2 10 4	49 100 293 43	107.6000 107.2000 107.0000 106.8000	108.2000 108.4000 108.6000 108.8000	93 484 109 170	1 1 1 2
OPONEOPL	94,2000	09:28	12	94.80	1.51 %	44	93.2000	94.2000	108	0	13	[+]
OPN	93.20 94.80	85.4000 104.0000	09:28 09:28 09:24 09:22	25 19 1 20	94,0000 93,6000 93,6000 93,4000	2 7 2 1	113 676 14 18	93.0000 92.8000 92.6000 92.4000	94.4000 94.8000 95.2000 95.4000	4 112 40 27	1 2 1 1
LARQ	2,0300	09:07	200	2.14	1.50 %	3866	1.9400	2.0300	3695	0	0	[+]
LRQ	2.03 2.14	1.9300 2.3500	09:03 09:28 09:18 09:18	10 3750 1268 3732	2,1400 2,0000 2,1300 2,0300	1 1 1 1	1441 1100 357 357	1.8900 1.8800 1.8300 1.7600	2.1300 2.1500 2.1900 2.2300	1313 900 180 700	1 2 1 1
DEKPOL	99,0000	09:13	10	97.60	1.43 %	15	97.4000	98.8000	15	0	13	[+]
DEK	96.80 99.00	88.0000 107.0000	09:11 09:11 09:11 09:11	25 35 5 10	99,0000 98,0000 97,0000 97,0000	1 1 1 2	100 80 4 113	97.2000 97.0000 96.8000 96.4000	99.0000 99.2000 100.0000 100.5000	137 25 349 40	3 1 2 1
APATOR	22,9000	09:26	55	23.05	1.33 %	751	22.9000	22.9500	81	3	80	[+]
APT	22.75 23.10	20.7500 25.3500	09:23 09:21 09:17 09:17	85 15 90 59	22,8500 22,8500 22,8000 22,8000	1 3 1 1	38 115 300 8	22.7500 22.7000 22.6500 22.6000	23.0000 23.2000 23.2500 23.3000	111 1 131 508	1 1 2 2
CAPITEA	0,3900	09:18	5	0.39	1.30 %	7000	0.3820	0.3900	23584	31	12	[+]
CAP	0.38 0.39	0.3510 0.4290	09:14 09:14 09:14 09:14	8989 2666 3259 400	0,3820 0,3820 0,3850 0,3870	1 1 3 1	5200 10000 40000 500	0.3815 0.3805 0.3800 0.3780	0.3940 0.3980 0.3995 0.4000	21753 4500 2600 211000	2 2 1 3
ZREMB	9,9500	09:24	27	9.96	1.22 %	518	9.8300	9.9500	632	0	4	[+]
ZRE	9.95 9.96	8.9700 10.9400	09:00 09:00 09:00 09:00	207 11 100 9	9,9600 9,9600 9,9600 9,9600	1 1 4 1	2 44 254 2	9.8200 9.8100 9.8000 9.7900	9.9600 9.9800 10.0000 10.0600	2793 785 900 132	1 1 1 1
PCCROKITA	69,4000	09:28	9	68.90	1.17 %	150	69.2000	69.4000	181	3	187	[+]
PCR	68.90 70.00	62.1000 75.7000	09:28 09:28 09:28 09:28	30 1 150 150	69,3000 69,3000 69,3000 69,3000	3 1 2 2	160 90 190 120	69.1000 69.0000 68.9000 68.8000	69.7000 69.8000 69.9000 70.0000	10 359 499 1276	1 5 2 15
SHOPER	52,6000	09:23	1	51.80	1.15 %	76	52.4000	52.6000	248	0	10	[+]
SHO	51.80 52.60	46.7000 56.8000	09:23 09:17 09:10 09:06	64 1 100 1	52,4000 52,4000 52,4000 52,4000	3 1 3 1	524 200 324 200	51.8000 51.6000 51.4000 51.2000	52.8000 53.0000 53.2000 53.4000	36 234 300 765	1 2 1 3
PEPEES	0,9200	09:03	2	0.92	1.10 %	1118	0.9100	0.9200	56	0	0	[+]
PPS	0.92 0.92	0.8300 1.0100	16:01 09:23 09:01 14:43	683 20 2 179	0,9100 0,9100 0,9200 0,9050	1 2 1 1	199 10024 215 2000	0.8950 0.8900 0.8750 0.8700	0.9250 0.9300 0.9350 0.9400	8852 14000 5000 15500	2 2 1 4
FON	0,2760	09:00	2000	0.28	1.10 %	5338	0.2700	0.2760	10070	6	2	[+]
FON	0.28 0.28	0.2490 0.3030	09:00 09:00 15:21 12:47	3530 50 3264 100	0,2760 0,2760 0,2730 0,2710	2 1 1 2	10500 5700 2171 9600	0.2680 0.2670 0.2660 0.2650	0.2770 0.2780 0.2810 0.2820	10000 2000 4629 5490	1 1 1 1
POLWAX	1,3850	09:08	207	1.39	1.09 %	500	1.3800	1.3850	500	0	0	[+]
PWX	1.37 1.39	1.2500 1.5200	09:08 09:00 10:03 09:57	15 1 1500 330	1,3650 1,3850 1,3700 1,3850	1 1 1 5	1300 2500 7300 11820	1.3700 1.3650 1.3600 1.3500	1.3900 1.3950 1.4000 1.4050	3656 321 20996 4000	2 2 7 2
FABRITY	27,8000	09:00	2	27.80	1.09 %	424	27.0000	27.8000	1583	0	0	[+]
FAB	27.80 27.80	25.1000 30.5000	17:00 16:32 11:46 11:46	1 1 46 71	27,5000 27,0000 27,0000 27,0000	1 1 2 1	371 100 132 111	26.9000 26.7000 26.6000 26.3000	28.0000 28.1000 28.2000 28.3000	51 344 16 10	1 5 2 1
PCFGROUP	3,7500	09:00	60	3.75	1.08 %	371	3.7100	3.7300	325	0	0	[+]
PCF	3.75 3.75	3.3750 4.1250	09:00 17:00 17:00 17:00	40 35 17 283	3,7500 3,7100 3,7100 3,7100	2 4 1 1	5224 354 200 700	3.7050 3.7000 3.6900 3.6800	3.7350 3.7400 3.7500 3.7600	946 4159 1000 1000	1 1 1 1
TORPOL	56,0000	09:26	35	56.00	1.08 %	63	55.4000	56.0000	43	2	86	[+]
TOR	55.40 56.10	50.4000 61.6000	09:26 09:26 09:26 09:26	35 25 35 8	56,0000 55,4000 55,4000 55,4000	4 1 1 1	783 33 60 100	55.0000 54.6000 54.5000 54.3000	56.1000 56.2000 56.3000 56.4000	80 60 60 100	3 1 1 1
YARRL	7,5400	09:03	33	7.42	1.07 %	142	7.4200	7.5400	192	0	1	[+]
YRL	7.42 7.54	6.6800 8.1600	09:03 09:00 09:00 16:39	8 39 26 1	7,5400 7,4200 7,4200 7,4600	3 1 8 1	412 100 1230 489	7.4000 7.3800 7.3200 7.3000	7.5600 7.5800 7.6400 7.6600	422 1193 165 220	7 1 3 4
MEDINICE	11,4200	09:25	1	11.40	1.06 %	38	11.3000	11.4200	351	0	3	[+]
ICE	11.40 11.42	10.2600 12.5400	09:05 09:00 09:00 09:00	158 58 28 16	11,4000 11,4000 11,4000 11,4000	3 2 1 4	350 10131 110 670	11.2800 11.2600 11.2400 11.2000	11.5600 11.5800 11.6600 11.6800	300 499 300 811	1 1 1 2
XTB	70,4600	09:28	3	69.98	1.03 %	140	70.3400	70.4600	154	26	1 793	[+]
XTB	69.74 70.58	63.0000 76.9600	09:28 09:28 09:28 09:28	10 3 94 44	70,4200 70,3400 70,3600 70,3800	5 5 5 5	424 733 360 343	70.3200 70.3000 70.2800 70.2600	70.4800 70.5000 70.5200 70.5400	352 733 337 171	3 5 1 2
NEWAG	98,0000	09:28	10	97.10	1.03 %	40	98.0000	98.7000	70	1	104	[+]
NWG	96.00 98.90	87.4000 106.8000	09:27 09:27 09:26 09:25	90 15 90 2	97,9000 97,9000 98,0000 97,9000	1 1 1 1	360 180 200 130	97.3000 97.0000 96.9000 96.8000	98.8000 98.9000 99.0000 99.3000	257 11 113 343	2 1 2 1
PEKABEX	15,0000	09:00	24	15.00	1.01 %	1	14.8500	15.0000	8074	0	0	[+]
PBX	15.00 15.00	13.5000 16.5000	09:00 16:39 16:39 13:45	2 2 8 2	15,0000 14,8500 14,9000 14,9000	6 4 5 2	8 727 347 176	14.8000 14.7500 14.7000 14.6500	15.0500 15.1000 15.1500 15.2000	122 68 502 24	2 3 2 3
ATENDE	3,1300	09:17	108	3.13	0.97 %	2630	3.1300	3.1500	1513	1	2	[+]
ATD	3.13 3.13	2.8200 3.4400	09:00 09:00 09:00 09:00	200 406 15 6	3,1300 3,1300 3,1300 3,1300	3 1 4 2	4584 2000 5098 2200	3.1000 3.0700 3.0600 3.0500	3.1800 3.2000 3.2300 3.2600	3145 2060 735 1000	1 4 2 1
SELVITA	42,0000	09:28	5	41.30	0.96 %	122	41.7000	42.0000	1451	3	117	[+]
SLV	41.30 42.00	37.2000 45.4000	09:27 09:26 09:25 09:25	11 100 105 50	41,7000 41,9000 41,9000 41,9000	2 2 6 2	158 507 2184 588	41.6000 41.5000 41.4000 41.3000	42.1000 42.2000 42.4000 42.5000	240 150 7 355	2 1 2 3
RAFAMET	52,5000	09:07	2	50.50	0.96 %	25	51.0000	51.5000	20	0	1	[+]
RAF	50.50 52.50	45.6000 55.5000	09:01 16:14 16:13 15:17	27 31 25 19	50,5000 52,0000 51,0000 52,0000	4 3 2 1	628 211 36 45	50.5000 50.0000 49.0000 47.4000	52.0000 52.5000 53.5000 54.5000	528 241 418 5	2 3 1 1
BOOMBIT	6,5600	09:28	1	6.56	0.92 %	529	6.5000	6.5600	15	0	0	[+]
BBT	6.56 6.56	5.9200 7.2000	16:40 16:24 16:08 16:08	1 15 152 181	6,5000 6,5600 6,5400 6,5400	1 1 2 2	170 110 350 560	6.4800 6.4400 6.4200 6.4000	6.6200 6.6400 6.6600 6.7000	181 300 450 1150	1 2 3 4
LESS	0,2370	09:20	11	0.24	0.85 %	2	0.2370	0.2380	50	0	0	[+]
LES	0.24 0.24	0.2120 0.2580	09:02 09:02 09:02 09:02	13 13 13 13	0,2370 0,2370 0,2370 0,2350	4 3 2 3	3473 20097 3570 21520	0.2340 0.2330 0.2310 0.2300	0.2390 0.2400 0.2430 0.2440	50 6647 50 4050	1 2 1 2
TOYA	9,6500	09:28	62	9.68	0.84 %	497	9.5800	9.6600	321	9	85	[+]
TOA	9.56 9.68	8.7200 10.6400	09:26 09:26 09:26 09:26	20 304 80 193	9,6700 9,6000 9,6000 9,6000	3 6 2 1	1127 182 80 900	9.5600 9.5500 9.5400 9.5300	9.6800 9.6900 9.7000 9.7400	31 394 100 1440	1 2 1 3
WARIMPEX	2,5200	09:06	639	2.52	0.80 %	30	2.4700	2.5200	1361	1	4	[+]
WXF	2.52 2.52	2.2700 2.7700	09:06 09:00 09:00 16:46	361 39 361 22	2,5200 2,5200 2,5200 2,5000	2 4 2 2	42 2810 222 2060	2.4600 2.4500 2.4400 2.4300	2.5300 2.5500 2.5600 2.5700	600 1254 1089 471	1 1 2 2
OTLOG	13,4000	09:27	29	13.58	0.75 %	65	13.4000	13.5800	151	0	2	[+]
OTS	13.40 13.58	12.2400 14.9200	09:27 09:08 09:04 09:04	78 2 6 1	13,4000 13,5000 13,5800 13,5800	1 1 3 2	2 7 36 20	13.3000 13.2800 13.2600 13.2400	13.6000 13.6200 13.6400 13.6800	751 13 110 119	2 2 2 1
INTERCARS	542,0000	09:27	3	551.00	0.74 %	3	541.0000	543.0000	7	1	383	[+]
CAR	542.00 552.00	496.0000 606.0000	09:13 09:13 09:13 09:13	4 4 1 3	542,0000 542,0000 542,0000 542,0000	4 1 3 4	27 3 43 43	540.0000 539.0000 538.0000 537.0000	544.0000 545.0000 546.0000 548.0000	16 160 17 84	3 4 2 4
SECOGROUP	28,2000	09:15	6	28.60	0.71 %	54	28.2000	28.8000	6	0	8	[+]
SWG	28.20 28.60	25.8000 31.4000	09:00 09:00 09:00 09:17	6 264 1 270	28,6000 28,6000 28,6000 28,0000	2 1 1 1	450 10 200 26	28.0000 27.8000 27.2000 26.6000	29.0000 29.2000 29.4000 29.6000	1576 38 120 50	3 1 1 1
PHN	10,0500	09:18	100	10.05	0.70 %	16	10.0500	10.1000	125	0	2	[+]
PHN	10.05 10.05	9.0600 11.0500	09:17 09:02 09:02 09:02	116 2 2 2	10,0500 10,0500 10,0500 10,0500	1 1 1 2	1000 10 1100 600	9.9000 9.8800 9.8600 9.8000	10.1500 10.2000 10.2500 10.3000	1127 379 330 767	2 2 3 3
MOJ	1,4400	09:06	10	1.44	0.70 %	1120	1.3600	1.4400	6409	0	0	[+]
MOJ	1.44 1.44	1.3000 1.5800	12:25 16:24 09:01 10:53	300 1000 10 400	1,4300 1,4300 1,4400 1,4200	2 2 1 1	8954 1947 45 1000	1.3500 1.2900 1.2000 1.1700	1.4500 1.4600 1.4800 1.5600	6500 720 760 432	2 1 1 1
AUTOPARTN	17,4200	09:28	3	17.30	0.69 %	248	17.3800	17.4800	35	53	921	[+]
APR	17.30 17.50	15.5800 19.0200	09:28 09:27 09:25 09:25	15 2 140 1	17,4200 17,4200 17,3600 17,3600	2 6 5 2	350 1311 3987 1170	17.3600 17.3200 17.3000 17.2800	17.5000 17.5400 17.5600 17.5800	116 1290 3596 750	1 2 4 1
JWWINVEST	3,1700	09:28	15	3.15	0.63 %	47	3.1500	3.1700	55	0	0	[+]
JWW	3.15 3.17	2.8400 3.4600	09:20 16:47 16:47 11:10	10 261 259 5	3,1500 3,1500 3,1500 3,1500	1 1 2 1	50 50 2555 300	3.1200 3.1000 3.0800 3.0600	3.1900 3.2000 3.2100 3.2200	100 315 100 100	1 1 1 1
4MASS	4,1950	09:21	25	4.17	0.60 %	250	4.1050	4.1900	200	1	5	[+]
4MS	4.17 4.20	3.7500 4.5800	09:21 09:21 09:21 09:18	10 10 455 160	4,1900 4,1900 4,1900 4,1900	1 3 2 1	511 180 70 100	4.1000 4.0800 4.0700 4.0650	4.1950 4.2000 4.2100 4.2200	4831 8180 20 520	4 11 1 2
ARTIFEX	13,5000	09:16	200	13.62	0.60 %	100	13.4000	13.5000	2151	1	13	[+]
ART	13.40 13.62	12.2600 14.9800	09:04 09:04 09:04 09:00	7 170 100 101	13,5000 13,4000 13,4000 13,6200	1 2 2 2	20 39 138 301	13.3200 13.3000 13.2800 13.2600	13.6200 13.7400 13.7600 13.8000	399 99 582 20	1 1 1 1
PLAYWAY	259,5000	09:25	3	259.00	0.58 %	12	259.5000	262.0000	50	0	46	[+]
PLW	259.00 261.00	233.5000 284.5000	09:25 09:15 09:15 09:15	7 13 20 86	259,5000 260,0000 260,0000 261,0000	1 2 4 9	9 35 62 154	259.0000 258.5000 258.0000 257.5000	262.5000 263.0000 263.5000 264.0000	64 127 56 124	2 4 2 5
MOVIEGAMES	11,1600	09:27	4	10.74	0.54 %	44	10.7800	11.1400	1	0	4	[+]
MOV	10.74 11.16	9.6700 11.8000	09:26 09:26 09:26 09:26	42 50 8 75	11,1600 11,1400 11,1200 11,1200	2 3 2 3	13 13 50 69	10.7600 10.7200 10.7000 10.6400	11.1600 11.1800 11.2000 11.2200	177 67 157 67	1 2 3 2
AILLERON	15,1000	09:05	11	15.08	0.53 %	40	15.0200	15.0800	28	0	5	[+]
ALL	15.06 15.10	13.5800 16.5800	09:05 09:05 09:05 09:00	40 208 41 1	15,0800 15,0800 15,0600 15,0800	3 2 1 3	206 100 200 237	15.0000 14.9800 14.9600 14.9400	15.1000 15.1400 15.1800 15.2200	1554 231 1 1	4 2 1 1
ATMGRUPA	3,9700	09:20	3	3.97	0.51 %	600	3.9600	3.9700	498	0	1	[+]
ATG	3.97 3.97	3.5800 4.3600	09:06 09:06 09:00 09:00	39 118 38 2	3,9700 3,9700 3,9700 3,9700	1 2 5 3	843 1267 2243 2584	3.9300 3.9200 3.9000 3.8900	3.9800 3.9900 4.0000 4.0100	1317 2455 4379 814	1 2 3 1
MLPGROUP	81,8000	09:18	10	81.60	0.49 %	147	81.4000	81.8000	62	0	9	[+]
MLG	81.60 82.00	73.6000 89.6000	09:17 09:17 09:17 09:00	50 28 5 5	81,8000 81,6000 81,6000 82,0000	1 4 2 4	100 104 95 33	80.2000 80.0000 79.8000 79.6000	82.2000 82.4000 82.6000 82.8000	5 20 64 75	1 2 2 2
VIVID	0,8420	09:00	1052	0.84	0.48 %	2	0.8340	0.8400	3730	3	3	[+]
VVD	0.84 0.84	0.7580 0.9260	09:00 09:00 09:00 09:00	100 30 150 1000	0,8420 0,8420 0,8420 0,8420	2 2 1 1	45 63 2000 1576	0.8320 0.8300 0.8280 0.8260	0.8420 0.8440 0.8460 0.8480	10732 20 940 3520	3 1 1 2
KOGENERA	62,7000	09:05	28	61.90	0.48 %	70	62.0000	62.5000	114	0	26	[+]
KGN	61.90 62.70	55.8000 68.0000	09:05 09:05 09:05 09:05	2 155 173 28	62,5000 62,4000 62,4000 62,3000	1 1 1 2	27 250 60 115	61.9000 61.8000 61.7000 61.5000	62.6000 62.8000 62.9000 63.0000	170 172 220 170	1 1 2 1
SIMFABRIC	1,7960	09:03	5	1.75	0.45 %	267	1.7200	1.7960	20	8	14	[+]
SIM	1.70 1.80	1.5760 1.9240	09:01 09:01 09:01 09:01	265 567 40 792	1,7000 1,7020 1,7020 1,7020	1 1 1 1	5284 2000 770 1000	1.7180 1.7160 1.7140 1.7040	1.7980 1.8000 1.8160 1.8180	979 2249 3000 795	2 1 1 1
FEERUM	12,6000	09:02	2	12.60	0.40 %	660	12.0000	12.5500	630	0	0	[+]
FEE	12.60 12.60	11.3500 13.8500	11:28 09:00 17:00 13:52	94 2 1 100	12,5500 12,6000 12,6000 12,0000	1 1 1 1	5 426 2000 7	11.4500 10.6000 9.7000 8.0000	12.6000 12.8000 13.5000 13.8000	102 336 840 1005	1 3 2 1
RELPOL	5,1400	09:23	140	5.12	0.39 %	408	5.1200	5.1400	1860	0	1	[+]
RLP	5.12 5.14	4.6100 5.6200	09:23 09:00 09:00 09:00	2 94 2 4	5,1400 5,1200 5,1200 5,1200	2 1 2 2	785 4 200 504	5.1000 5.0800 5.0600 5.0200	5.1800 5.2000 5.2400 5.2600	598 1741 5117 2656	1 4 3 6
TESGAS	2,6100	09:03	2	2.61	0.38 %	15	2.5800	2.6100	5194	0	0	[+]
TSG	2.61 2.61	2.3500 2.8700	12:41 12:01 12:00 12:00	500 145 53 140	2,6000 2,5600 2,5600 2,5600	3 5 5 3	20 327 30 1015	2.5700 2.5600 2.5500 2.5400	2.6500 2.6600 2.6700 2.6900	1956 1862 461 775	3 1 1 1
AMICA	55,8000	09:22	10	55.40	0.36 %	86	55.4000	55.5000	387	0	1	[+]
AMC	55.40 55.80	49.9000 60.9000	09:00 09:00 16:49 16:36	1 13 10 1	55,4000 55,4000 55,6000 55,4000	3 5 6 1	199 266 473 50	55.2000 55.1000 55.0000 54.9000	55.8000 55.9000 56.0000 56.1000	1138 50 454 50	3 1 4 1
DRAGOENT	28,0000	09:07	17	28.00	0.36 %	111	26.5000	28.0000	9	0	0	[+]
DGE	28.00 28.00	25.2000 30.8000	17:00 16:42 16:42 16:42	3 39 26 180	27,9000 27,6000 27,6000 27,6000	1 3 2 1	1 202 122 222	26.4000 26.3000 26.2000 26.1000	28.1000 28.4000 28.6000 29.0000	2 2 5 150	1 1 1 1
HELIO	28,3000	09:00	29	28.20	0.35 %	600	27.2000	28.1000	276	0	7	[+]
HEL	28.20 28.30	25.4000 31.0000	09:00 09:00 09:00 17:00	36 168 2 1	28,2000 28,2000 28,2000 27,1000	1 2 1 1	7 80 289 110	27.1000 27.0000 26.9000 26.8000	28.3000 28.4000 28.5000 28.6000	571 800 590 68	1 2 1 1
MOBRUK	288,0000	09:28	47	289.50	0.35 %	78	287.0000	288.0000	22	1	177	[+]
MBR	286.50 289.50	261.0000 318.0000	09:28 09:28 09:28 09:28	33 47 146 47	288,0000 288,0000 288,0000 288,0000	4 10 3 12	44 259 134 48	286.5000 286.0000 285.5000 285.0000	288.5000 289.0000 289.5000 290.0000	10 10 15 220	1 1 3 2
CYBERFLKS	178,0000	09:28	1	179.40	0.34 %	22	177.6000	178.0000	3	1	155	[+]
CBF	177.00 179.60	161.6000 197.2000	09:28 09:26 09:26 09:26	1 1 1 1	178,0000 178,0000 178,0000 178,0000	2 4 2 5	7 48 15 42	177.4000 177.2000 177.0000 176.8000	178.2000 178.4000 178.6000 178.8000	48 55 20 76	3 2 1 1
IBSM	59,4000	09:00	1	59.40	0.34 %	1	57.4000	59.4000	44	0	0	[+]
IBS	59.40 59.40	53.6000 65.2000	14:59 14:56 14:56 14:56	1 12 8 2	59,2000 57,2000 57,2000 57,2000	2 1 1 1	61 140 1 13	57.2000 57.0000 50.6000 50.2000	59.6000 59.8000 64.8000 68.0000	11 135 8 25	1 1 1 1
COLUMBUS	6,1400	09:26	102	6.12	0.33 %	2	6.1100	6.1400	1742	10	61	[+]
CLC	6.02 6.20	5.5100 6.7300	09:26 09:22 09:22 09:22	2 94 6 1	6,1400 6,1300 6,1200 6,1200	1 2 1 2	500 1034 600 1037	6.1000 6.0900 6.0800 6.0600	6.1500 6.1600 6.1800 6.2000	700 321 259 8607	1 1 3 3
GPW	63,0000	09:27	8	62.95	0.32 %	58	62.6500	62.9500	99	3	209	[+]
GPW	62.35 63.00	56.7000 69.2000	09:27 09:27 09:25 09:25	9 1 6 1	62,9000 62,9000 62,9000 62,6500	1 2 2 1	56 89 230 130	62.6000 62.5500 62.5000 62.4500	63.0000 63.1000 63.1500 63.2000	63 102 130 2770	3 2 1 4
GTC	3,5300	09:23	11	3.51	0.28 %	75	3.5300	3.5400	1546	0	0	[+]
GTC	3.51 3.54	3.1600 3.8600	09:00 09:00 09:00 09:00	1 14 5 8	3,5400 3,5100 3,5100 3,5100	2 1 3 1	210 1000 2518 765	3.5100 3.4700 3.4400 3.4000	3.5500 3.5600 3.5800 3.5900	10998 156 153 440	2 1 1 1
MENNICA	35,3000	09:14	2	35.20	0.28 %	1339	35.2000	35.3000	98	0	13	[+]
MNC	35.20 35.40	31.7000 38.7000	09:03 09:02 09:02 09:00	257 1 5 50	35,4000 35,4000 35,4000 35,2000	1 1 2 3	500 299 132 55	35.0000 34.9000 34.7000 34.5000	35.4000 35.5000 35.6000 35.8000	100 257 84 136	1 3 1 2
MIRACULUM	0,7600	09:28	10	0.76	0.26 %	3200	0.7440	0.7600	3490	0	0	[+]
MIR	0.76 0.76	0.6840 0.8360	17:00 12:51 12:51 12:51	10 30 3000 1100	0,7580 0,7460 0,7460 0,7460	2 1 2 1	10200 1000 1771 888	0.7340 0.7320 0.7300 0.7220	0.7660 0.7680 0.7700 0.7800	6000 7534 6000 9150	1 3 1 2
EQUNICO	0,8900	09:02	124	0.89	0.23 %	1366	0.8620	0.8900	7155	2	2	[+]
EQU	0.89 0.89	0.8000 0.9760	09:02 09:00 16:38 16:38	1876 100 24 976	0,8880 0,8880 0,8880 0,8800	1 1 1 2	2000 1000 500 15116	0.8600 0.8500 0.8260 0.8180	0.9180 0.9200 0.9260 0.9280	119 250 1800 1579	1 1 1 1
NANOGROUP	2,5500	09:19	7	2.55	0.20 %	360	2.5000	2.5500	2177	4	11	[+]
NNG	2.50 2.55	2.2950 2.8050	09:17 09:17 09:17 09:16	790 2994 216 177	2,5000 2,5150 2,5450 2,5450	1 2 1 1	950 4997 184 1000	2.4950 2.4900 2.4850 2.4800	2.5550 2.5600 2.5650 2.5700	14 2346 300 680	2 1 1 1
RAEN	0,6100	09:12	209	0.61	0.16 %	768	0.6050	0.6100	6116	2	1	[+]
RAE	0.61 0.61	0.5450 0.6650	09:12 09:00 09:00 09:00	1300 93 139 161	0,6100 0,6050 0,6050 0,6050	1 1 2 1	4143 1000 5000 3700	0.6040 0.6020 0.6000 0.5920	0.6150 0.6210 0.6260 0.6270	7000 2400 680 1400	2 2 2 1
SUNEX	4,3200	09:12	1300	4.32	0.12 %	3	4.3100	4.3200	551	2	9	[+]
SNX	4.32 4.32	3.8900 4.7500	09:12 09:06 17:01 17:00	200 500 477 20	4,3150 4,3200 4,3150 4,3150	2 1 2 1	2000 50 1350 50	4.3000 4.2450 4.2400 4.2000	4.3250 4.3300 4.3500 4.3600	300 570 230 323	1 1 2 1
PURE	5,2000	09:25	38	5.16	0.10 %	21	5.2050	5.2850	24	0	2	[+]
PUR	5.14 5.20	4.6400 5.6700	09:13 09:13 09:11 09:09	117 21 3 111	5,1500 5,1550 5,1550 5,1400	1 1 1 1	462 37 389 2	5.2000 5.1500 5.1400 5.1350	5.2900 5.3000 5.3050 5.3100	1000 3200 103 659	1 2 1 1
UNICREDIT	288,1000	09:15	4	288.10	0.03 %	1000	280.2500	282.2000	2	0	1	[+]
UCG	288.10 288.10	259.3000 316.9000	13:09 13:09 12:46 09:01	200 8 3 2	288,0000 288,0000 289,0000 288,0000	1 1 1 1	3 6 10 6	277.0000 269.0000 260.1500 255.0500	282.8500 299.0000 299.9000 302.0000	1000 44 57 5	1 1 1 1
SKYLINE	1,3900	11:05	359	0.00	0.00 %	4000	1.3500	1.4000	5396	0	0	[+]
SKL	0.00 0.00	1.2600 1.5200	11:05 09:49 12:17 12:16	5396 1500 3000 3573	1,3900 1,4000 1,4100 1,4600	1 1 2 1	5000 4000 3109 3000	1.3000 1.2500 1.2000 1.1500	1.4900 1.5000 1.5200 1.5300	5068 900 2000 2440	1 1 1 1
KRAKCHEM	0,7380	16:41	638	0.00	0.00 %	63	0.7160	0.7400	877	0	0	[+]
KCH	0.00 0.00	0.6660 0.8100	16:41 16:41 16:16 16:15	100 650 2 1500	0,7300 0,7200 0,7160 0,7200	1 1 2 5	500 855 640 6925	0.7120 0.7100 0.7020 0.7000	0.7720 0.7760 0.7780 0.7800	10 41 1777 7542	1 1 1 1
INTROL	6,8800	09:00	100	6.88	0.00 %	421	6.8000	6.8800	55	0	1	[+]
INL	6.88 6.88	6.2000 7.5600	16:49 14:17 14:17 14:17	1 50 2 2	6,8800 6,8200 6,8200 6,8200	2 3 5 4	260 314 513 1216	6.7400 6.7200 6.7000 6.6800	6.9200 6.9400 6.9600 6.9800	500 100 513 257	1 1 2 2
ZUE	10,6000	17:00	1	0.00	0.00 %	200	10.4000	10.6000	567	0	0	[+]
ZUE	0.00 0.00	9.5400 11.6500	16:45 16:36 16:02 15:54	500 1 15 380	10,5500 10,5500 10,6000 10,5500	1 3 2 5	160 1305 1000 1108	10.3500 10.3000 10.2500 10.2000	10.6500 10.7000 10.8000 10.8500	766 200 745 99	2 1 2 2
ESOTIQ	37,0000	16:09	3	0.00	0.00 %	5	36.7000	37.0000	53	0	0	[+]
EAH	0.00 0.00	33.3000 40.7000	15:57 15:57 15:32 14:45	1 1 1 1	37,0000 37,0000 37,0000 37,0000	1 1 1 1	30 30 30 30	36.6000 36.5000 36.4000 36.3000	37.1000 37.2000 37.3000 37.4000	20 20 142 49	1 1 4 2
MWTRADE	3,4800	12:22	300	0.00	0.00 %	500	3.3000	3.4800	401	0	0	[+]
MWT	0.00 0.00	3.1400 3.8200	12:21 10:24 11:43 11:43	300 500 308 28	3,2800 3,3000 3,3800 3,3800	1 1 2 1	4 1000 1009 20	3.2800 3.2000 3.1400 2.9000	3.5800 3.6000 3.6400 3.6600	502 1134 1001 1019	3 1 2 1
KINOPOL	17,7000	09:05	500	17.70	0.00 %	500	17.7000	17.8000	162	2	35	[+]
KPL	17.70 17.70	15.9500 19.4500	09:02 09:02 09:01 09:01	671 179 100 400	17,7000 17,7000 17,7000 17,7000	3 2 2 1	663 525 250 445	17.5000 17.4000 17.3500 17.3000	17.8500 17.9000 17.9500 18.0000	606 500 104 6	2 1 3 2
ENTER	52,9000	09:27	24	52.90	0.00 %	176	52.9000	53.0000	608	0	11	[+]
ENT	52.90 53.00	47.6500 58.1000	09:25 09:08 09:08 09:05	105 29 6 1	52,9000 52,9000 52,9000 53,0000	2 1 9 7	3 25 333 1025	52.8000 52.7000 52.6000 52.5000	53.2000 53.4000 53.5000 53.6000	40 396 101 21	1 2 2 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	11	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	1 0 0 0	10 0 0 0	1.4100 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PANOVA	16,1000	09:00	40	16.10	0.00 %	21	15.8500	16.1000	48	0	1	[+]
NVA	16.10 16.10	14.5000 17.7000	17:00 15:26 15:26 15:26	2 90 100 111	16,1000 15,8500 15,9000 15,9500	1 1 2 2	194 120 111 361	15.8000 15.7500 15.7000 15.6000	16.1500 16.2500 16.3000 16.4000	211 100 1041 62	2 1 2 1
JRHOLDING	6,1800	15:09	441	0.00	0.00 %	20	5.9800	6.1000	52	0	0	[+]
JRH	0.00 0.00	5.5800 6.7800	15:09 15:09 14:45 14:45	57 2 275 41	6,1600 6,1400 6,1800 6,1800	1 2 1 4	443 1027 500 864	5.9600 5.9400 5.9000 5.8800	6.1800 6.2000 6.2200 6.2800	520 540 5 993	1 2 1 1
STAPORKOW	4,0000	12:59	36	0.00	0.00 %	100	3.9200	3.9800	151	0	0	[+]
ZUK	0.00 0.00	3.6000 4.4000	12:52 12:52 12:32 09:53	28 38 59 3	3,9000 3,9000 3,9000 3,9000	1 1 1 3	563 26 999 2826	3.9000 3.8800 3.8400 3.8200	4.0000 4.1000 4.1400 4.1600	1950 499 805 1250	1 1 1 1
KPPD	24,6000	15:09	50	0.00	0.00 %	320	24.4000	24.6000	235	0	0	[+]
KPD	0.00 0.00	22.2000 27.0000	14:29 14:29 12:26 13:58	300 20 20 19	24,8000 24,8000 25,0000 25,0000	1 2 1 1	2 125 30 4	23.0000 22.6000 22.2000 21.6000	25.0000 25.2000 25.4000 25.6000	90 40 50 300	1 1 1 1
DELKO	6,9000	09:26	53	6.96	0.00 %	675	6.9000	6.9400	333	0	3	[+]
DEL	6.90 6.96	6.2800 7.6400	09:17 09:17 09:16 09:04	72 150 10 14	6,9000 6,9000 6,9600 6,9600	5 5 2 3	1602 1191 1250 1380	6.8800 6.8600 6.8400 6.8000	6.9600 6.9800 7.0000 7.0200	759 1600 2830 1010	2 3 4 2
SILVANO	5,1000	17:00	47	0.00	0.00 %	274	4.8800	5.1000	49	0	0	[+]
SFG	0.00 0.00	4.5900 5.6000	16:26 16:26 09:32 16:46	3 97 50 9	4,8800 4,8800 5,1800 4,9800	1 2 1 1	500 216 15 50	4.8600 4.8200 4.5000 4.1700	5.1800 5.2800 5.3000 5.3800	561 87 200 380	2 1 1 2
PATENTUS	3,6600	16:32	3	0.00	0.00 %	11	3.5400	3.5900	206	0	0	[+]
PAT	0.00 0.00	3.3000 4.0200	16:32 16:32 15:48 15:47	397 720 222 917	3,6100 3,5900 3,5900 3,5200	3 4 5 9	1018 127 631 500	3.5300 3.5200 3.5100 3.5000	3.6000 3.6500 3.6600 3.6700	500 20 2783 605	1 1 2 2
MEDICALG	33,0500	09:27	1	33.15	0.00 %	133	33.0500	33.2500	1	2	81	[+]
MDG	32.65 33.60	29.8500 36.4500	09:27 09:26 09:26 09:26	1 81 41 1	33,3000 33,1500 33,1500 33,1500	5 2 1 2	72 101 600 101	33.0000 32.9500 32.9000 32.8500	33.3000 33.4000 33.4500 33.5000	351 101 3 400	2 2 1 2
SONEL	17,0000	09:00	3	17.00	0.00 %	10	16.8500	17.0000	62	0	0	[+]
SON	17.00 17.00	15.3000 18.7000	09:00 09:00 09:00 09:00	3 3 3 3	17,0000 17,0000 17,0000 17,0000	2 1 2 2	828 47 41 470	16.8000 16.7000 16.6500 16.5000	17.2000 17.2500 17.3000 17.3500	15 15 455 28	1 1 3 2
PKPCARGO	15,5400	09:18	1	15.52	0.00 %	108	15.5000	15.5400	483	21	328	[+]
PKP	15.45 15.70	13.9700 17.0700	09:17 09:16 09:16 09:16	1 2 2 2	15,5400 15,5100 15,5100 15,5100	3 2 3 2	6 647 1043 386	15.4900 15.4800 15.4500 15.4400	15.5500 15.5600 15.5900 15.6200	150 250 920 750	1 1 2 1
IPOPEMA	3,2000	09:08	17530	3.20	0.00 %	7930	3.2000	3.2400	2882	21	66	[+]
IPE	3.20 3.20	2.8800 3.5200	09:00 09:00 09:00 09:00	565 732 743 742	3,2000 3,2000 3,2000 3,2000	1 1 1 1	96 3069 150 250	3.1700 3.1500 3.1000 3.0700	3.2500 3.2600 3.2800 3.3000	1467 750 2412 4000	1 1 3 2
AGROTON	5,2000	16:20	300	0.00	0.00 %	100	5.1000	5.2000	2210	0	0	[+]
AGT	0.00 0.00	4.6800 5.7200	16:15 13:33 13:30 13:30	5 65 490 60	5,1800 5,1800 5,2000 5,2000	2 2 7 1	604 548 5371 115	5.0600 5.0400 5.0000 4.9900	5.3400 5.3800 5.5000 5.5600	24 570 206 11	4 4 1 2
OTMUCHOW	4,9000	09:00	1	4.90	0.00 %	10	4.7100	4.8200	1557	0	0	[+]
OTM	4.90 4.90	4.4100 5.3800	09:00 09:00 09:00 09:00	1 3 3 3	4,9000 4,9500 4,9500 4,9500	1 1 1 2	22 1631 1000 2090	4.6900 4.6000 4.5200 4.5000	4.9000 4.9500 4.9800 5.0400	110 98 9 61	1 1 1 1
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	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
ZAMET	0,7680	17:00	146	0.00	0.00 %	1000	0.7660	0.7860	77	0	0	[+]
ZMT	0.00 0.00	0.6920 0.8440	17:00 17:00 17:00 17:00	300 24 389 107	0,7680 0,7680 0,7680 0,7680	2 1 4 1	80 2650 7010 14	0.7640 0.7620 0.7600 0.7580	0.7880 0.7900 0.7960 0.7980	606 82 2680 3727	3 1 3 2
TATRY MOUNTAIN	95,0000	15:59	10	0.00	0.00 %	20	88.5000	94.0000	620	0	0	[+]
TMR	0.00 0.00	85.5000 104.0000	12:20 14:46 12:17 12:44	12 20 1 1	95,0000 90,0000 90,0000 92,0000	3 1 1 1	29 1 20 8	88.0000 86.0000 85.0000 80.5000	95.0000 103.0000 104.0000 105.0000	28 59 75 105	2 1 2 1
ACAUTOGAZ	25,2000	17:00	15	0.00	0.00 %	252	25.2000	25.4000	607	0	0	[+]
ACG	0.00 0.00	22.7000 27.7000	16:28 16:20 12:43 09:24	9 4 20 10	25,4000 25,4000 25,4000 25,4000	6 10 2 5	1138 372 41 521	25.1000 25.0000 24.9000 24.8000	25.9000 26.0000 26.2000 26.3000	50 309 40 10	1 1 1 1
PHARMENA	3,3500	16:13	5	0.00	0.00 %	4	3.2900	3.3500	147	0	0	[+]
PHR	0.00 0.00	3.0200 3.6800	16:12 16:12 16:12 15:23	1 4 5 2	3,3500 3,3600 3,3600 3,4000	1 1 1 1	4 4 4 4	3.2700 3.2600 3.2500 3.2400	3.3700 3.3800 3.3900 3.4500	20 40 1048 736	1 1 1 1
MABION	7,8800	09:21	13	7.85	0.00 %	1141	7.8000	7.8800	897	2	14	[+]
MAB	7.78 7.88	7.0700 8.6300	09:21 09:21 09:21 09:18	136 125 500 4	7,8000 7,8000 7,8200 7,8800	6 2 3 2	837 242 261 1702	7.7800 7.7700 7.7500 7.7400	7.9000 7.9300 7.9400 7.9500	958 200 1902 4	7 1 3 2
HARPER	5,5000	09:00	5	5.50	0.00 %	79	5.4200	5.5000	689	0	0	[+]
HRP	5.50 5.50	4.9500 6.0400	17:00 12:11 09:00 16:42	5 351 5 465	5,5000 5,4200 5,4200 5,4200	3 1 2 1	1758 900 1073 200	5.4000 5.3800 5.3600 5.3400	5.5600 5.5800 5.6000 5.6800	308 1395 23 50	1 2 2 1
INTERBUD	2,1500	17:00	50	0.00	0.00 %	16	2.1200	2.1900	229	0	0	[+]
ITB	0.00 0.00	1.9350 2.3600	14:04 11:25 11:25 13:12	6 35 15 100	2,1900 2,1900 2,1800 2,1900	1 1 1 2	672 138 428 813	2.0900 2.0600 2.0500 2.0200	2.2000 2.2100 2.2200 2.2400	133 438 3666 1500	1 1 1 1
COMPERIA	8,4000	10:04	242	0.00	0.00 %	1011	8.1000	8.4000	900	0	0	[+]
CPL	0.00 0.00	7.6000 9.2000	09:59 09:49 09:48 09:12	658 39 111 806	8,4000 8,5000 8,4000 8,4000	1 1 1 2	300 950 30 249	8.0500 8.0000 7.9500 7.9000	8.5000 8.7000 8.8500 8.9000	111 444 189 500	1 1 1 1
MILKILAND	1,7800	09:00	542	1.78	0.00 %	2000	1.7550	1.7800	8037	1	1	[+]
MLK	1.78 1.78	1.6050 1.9550	16:37 16:29 16:09 16:08	10 128 1000 10	1,7800 1,7650 1,7700 1,7800	8 2 2 1	4276 1345 1802 1000	1.7500 1.7450 1.7400 1.7300	1.7900 1.8100 1.8150 1.8300	12 1300 583 1000	1 4 1 1
OPTEAM	3,2000	09:24	10	3.20	0.00 %	451	3.1800	3.2000	1079	0	0	[+]
OPM	3.20 3.20	2.8800 3.5200	09:24 17:00 14:31 14:31	10 500 44 23	3,2000 3,2000 3,1800 3,1800	4 1 1 2	3844 400 300 690	3.1600 3.1000 3.0200 3.0000	3.3000 3.4000 3.5000 3.6000	5600 1000 360 117	4 1 2 1
ALTUSTFI	2,7700	15:20	900	0.00	0.00 %	510	2.7200	2.7700	100	0	0	[+]
ALI	0.00 0.00	2.5000 3.0400	11:54 11:54 10:50 09:25	275 975 15 10	2,7900 2,7900 2,7900 2,7900	1 3 1 1	10 91010 10 10	2.7100 2.7000 2.6600 2.6500	2.7900 2.8000 2.8100 2.8200	3160 433 24 798	2 1 1 2
MARVIPOL	8,1200	09:20	40	8.20	0.00 %	210	8.1200	8.2000	960	1	9	[+]
MVP	8.12 8.20	7.3800 9.0200	09:20 09:08 09:00 09:00	36 800 100 100	8,1200 8,2000 8,2000 8,2000	2 1 2 2	805 780 855 189	8.1000 8.0600 8.0200 8.0000	8.2200 8.3000 8.3600 8.3800	1000 100 202 422	1 1 1 2
PRAGMAINK	3,1400	09:00	5	3.14	0.00 %	200	3.0600	3.1400	1434	0	0	[+]
PRI	3.14 3.14	2.8400 3.4400	16:04 09:50 09:00 17:00	5 5 5 5	3,1400 3,1400 3,1400 3,1400	1 3 3 1	200 2800 960 478	3.0400 3.0200 3.0000 2.9600	3.1600 3.1800 3.2000 3.2200	2405 20 52 20	2 1 2 1
SELENAFM	38,5000	09:24	40	39.50	0.00 %	32	38.5000	39.0000	150	0	2	[+]
SEL	38.50 39.50	35.6000 43.4000	09:00 09:00 16:20 16:14	9 1 23 48	39,5000 39,5000 38,5000 39,3000	1 1 2 1	20 100 312 1	38.2000 38.0000 37.6000 37.4000	39.5000 39.6000 39.7000 39.9000	36 100 104 550	1 1 1 2
VINDEXUS	11,7500	09:01	2	11.75	0.00 %	151	11.6500	11.7500	250	0	2	[+]
VIN	11.75 11.75	10.6000 12.9000	09:00 09:00 16:39 16:39	38 113 139 200	11,7500 11,7500 11,7500 11,7500	4 5 12 1	1032 1385 5000 88	11.6000 11.5500 11.5000 11.4500	11.8000 11.8500 11.9000 11.9500	1871 1598 16339 820	4 6 4 5
MFO	37,6000	09:00	1	37.60	0.00 %	199	37.2000	37.5000	267	0	0	[+]
MFO	37.60 37.60	33.9000 41.3000	16:49 16:32 15:00 15:00	1 1 289 85	37,6000 37,2000 37,6000 37,6000	1 1 1 2	135 332 40 62	37.1000 37.0000 36.9000 36.6000	37.6000 37.7000 37.8000 37.9000	359 500 200 300	2 1 1 1
TRANSPOL	3,8100	09:00	129	3.81	0.00 %	9328	3.8100	3.8800	485	0	1	[+]
TRN	3.81 3.81	3.4300 4.1900	09:00 15:28 14:31 12:45	3 38 485 220	3,8100 3,8100 3,8100 3,8100	1 1 1 1	5 445 26 5	3.7900 3.7700 3.7500 3.7400	3.8900 3.9000 3.9200 3.9500	2571 905 4 8481	1 3 1 3
DMGROUP	3,1900	09:02	2	3.19	0.00 %	94	3.1500	3.1900	2063	0	0	[+]
DMG	3.19 3.19	2.8800 3.5000	09:02 09:02 09:02 09:02	2 1 1 2	3,1900 3,1900 3,1900 3,1900	1 1 2 1	2700 11 61 11	3.1400 3.1200 3.1000 3.0900	3.2000 3.2200 3.2700 3.2800	1531 5 2600 316	1 1 1 1
RANKPROGR	4,1200	17:00	5	0.00	0.00 %	3	4.0750	4.1000	2222	0	0	[+]
RNK	0.00 0.00	3.7100 4.5300	16:38 15:06 14:58 14:58	1030 5 1173 24	4,0800 4,1400 4,0750 4,0800	1 1 2 1	327 1000 2000 1000	4.0600 4.0550 4.0450 4.0350	4.1250 4.1300 4.1900 4.2050	1168 797 1000 400	1 1 1 1
CORMAY	0,4070	17:00	200	0.00	0.00 %	1030	0.4030	0.4080	130	0	0	[+]
CRM	0.00 0.00	0.3670 0.4470	14:49 14:49 14:29 14:29	89 30 70 30	0,4000 0,4010 0,4100 0,4090	1 2 1 1	30 60 30 3500	0.4020 0.4010 0.4000 0.3990	0.4090 0.4100 0.4140 0.4150	2590 3356 3560 5484	4 2 3 3
KGL	10,8000	09:00	1	10.80	0.00 %	770	10.4000	10.8000	182	0	0	[+]
KGL	10.80 10.80	9.7500 11.8000	16:24 15:01 12:44 10:40	1 9 1 636	10,8000 10,5000 10,8000 10,6000	2 1 1 1	123 3 9 100	10.2000 10.0000 9.6500 9.1000	10.9000 11.8000 12.4000 12.5000	875 100 115 345	2 1 1 3
LENA	2,7300	09:28	50	2.76	0.00 %	105	2.7300	2.7500	1548	0	1	[+]
LEN	2.73 2.76	2.4900 3.0300	09:25 09:12 09:09 09:09	40 10 10 20	2,7300 2,7300 2,7300 2,7300	1 3 7 2	600 2481 8367 2037	2.7200 2.7100 2.7000 2.6900	2.7600 2.7700 2.7800 2.7900	810 1135 500 5300	1 1 1 2
KOMPAP	21,6000	16:00	16	0.00	0.00 %	200	21.4000	22.0000	350	0	0	[+]
KMP	0.00 0.00	19.5000 23.6000	09:12 09:12 16:26 16:25	201 59 58 58	21,6000 21,6000 22,0000 22,0000	2 3 1 0	200 501 250 0	21.2000 21.0000 20.0000 0.0000	23.0000 24.0000 25.0000 25.2000	50 520 421 399	1 2 2 1
RAWLPLUG	13,7000	09:00	2	13.70	0.00 %	81	13.7000	13.9000	400	0	0	[+]
RWL	13.70 13.70	12.3500 15.0500	16:03 15:00 15:00 09:58	35 200 100 100	13,7000 13,9000 13,9000 13,9000	3 1 2 1	779 300 400 300	13.5000 13.4500 13.4000 13.3000	14.0000 14.1500 14.4500 14.5000	1403 531 298 70	3 1 1 1
DBENERGY	11,6500	09:00	2	11.65	0.00 %	10	11.3000	11.6000	101	0	0	[+]
DBE	11.65 11.65	10.5000 12.8000	09:00 09:32 15:05 14:23	2 5 79 6	11,6500 11,6500 11,6000 11,5500	3 1 2 1	25 384 30 25	11.2000 11.1500 11.1000 11.0500	11.6500 11.7000 11.8000 11.8500	43 10 10 318	1 1 1 2
IDMSAPL	0,5450	11:05	5	0.00	0.00 %	214	0.5450	0.5500	15000	0	0	[+]
IDM	0.00 0.00	0.4920 0.5950	13:53 11:59 10:45 10:22	3 70 2 706	0,5450 0,5450 0,5450 0,5450	1 2 1 1	2380 15120 1837 300	0.5400 0.5000 0.4900 0.3500	0.5800 0.5950 0.6350 0.6800	20 3330 2500 1888	1 2 1 1
HYDROTOR	15,2000	09:07	1	15.20	0.00 %	220	14.8500	15.2000	640	0	0	[+]
HDR	15.20 15.20	13.7000 16.7000	09:00 09:00 16:35 16:35	3 1 300 100	15,2000 15,2000 15,2000 15,1500	1 1 1 1	400 120 180 62	14.8000 14.7500 14.7000 14.6500	15.2500 15.3000 15.3500 15.5000	149 100 150 70	1 1 1 1
NOVAVISGR	1,1920	09:00	116	1.19	0.00 %	3383	1.1920	1.2000	2868	0	0	[+]
NVG	1.19 1.19	1.0740 1.3100	09:00 16:47 16:44 16:12	1 100 1 2014	1,1920 1,1920 1,1920 1,1920	2 1 1 2	1500 50 30 2460	1.1900 1.1880 1.1820 1.1800	1.2020 1.2060 1.2080 1.2100	1040 5640 1749 5000	1 4 3 1
BNPPL	115,5000	09:28	1	116.00	0.00 %	100	114.0000	115.5000	253	0	2	[+]
BNP	115.50 116.00	104.5000 127.5000	09:17 09:16 09:00 17:00	1 1 16 1	115,5000 115,5000 116,0000 115,5000	5 1 1 3	685 130 65 175	113.5000 113.0000 112.0000 111.5000	116.0000 116.5000 117.0000 117.5000	3628 518 310 38	13 6 3 2
FASING	12,7000	15:02	2	0.00	0.00 %	347	12.4000	12.7000	2588	0	0	[+]
FSG	0.00 0.00	11.5000 13.9000	15:02 15:02 15:02 15:02	2 2 2 2	12,7000 12,7000 12,7000 12,7000	2 1 2 1	715 57 2200 1	12.3000 12.1000 12.0000 11.8000	12.8000 12.9000 13.0000 13.2000	1388 758 872 4000	4 2 4 2
GOBARTO	21,7000	15:00	2	0.00	0.00 %	66	21.5000	PKC	14	0	0	[+]
GOB	0.00 0.00	19.5500 23.8000	15:00 11:25 11:00 15:04	3 20 80 80	21,7000 21,7000 21,7000 21,5000	1 1 3 1	1000 43 330 2	21.4000 21.2000 21.0000 20.5000	21.7000 22.4000 22.9000 23.0000	18 140 200 1000	2 1 1 1
MOSTALPLC	15,3000	09:17	27	15.40	0.00 %	400	15.3000	15.4500	2	0	1	[+]
MSP	15.30 15.40	13.9000 16.9000	09:02 09:02 09:02 09:02	2 2 2 2	15,4000 15,4000 15,4000 15,4000	3 3 2 1	386 508 700 400	15.1000 15.0500 15.0000 14.9000	15.5000 15.5500 15.6000 15.6500	400 1 110 100	2 1 2 1
APSENERGY	2,9400	09:00	189	2.94	0.00 %	2013	2.8600	2.9400	778	0	1	[+]
APE	2.94 2.94	2.6500 3.2300	09:00 09:00 09:00 16:30	7 4 5 30	2,9400 2,9400 2,9400 2,9400	3 1 2 3	54 20 2690 2010	2.8500 2.8300 2.8100 2.8000	2.9500 2.9600 2.9700 2.9800	2543 80 20 260	1 5 1 2
POLICE	8,3600	15:01	25	0.00	0.00 %	180	8.2200	8.3800	1000	0	0	[+]
PCE	0.00 0.00	7.5400 9.1800	12:48 12:45 12:45 12:45	22 2 19 100	8,2400 8,3600 8,2000 8,2200	2 2 1 3	130 215 370 148	8.2000 8.1600 8.1400 8.1200	8.4000 8.4600 8.4800 8.5000	105 5 800 4378	2 1 1 5
NOVITA	108,5000	16:04	1	0.00	0.00 %	19	105.5000	108.0000	9	0	0	[+]
NVT	0.00 0.00	97.8000 119.0000	16:04 15:04 12:46 12:45	5 15 99 1	105,5000 107,0000 107,0000 107,0000	2 1 4 1	33 73 31 6	105.0000 104.5000 104.0000 103.5000	108.5000 109.0000 109.5000 110.0000	49 194 114 93	1 5 4 5
MUZA	10,2500	13:53	187	0.00	0.00 %	113	10.1000	10.5000	715	0	0	[+]
MZA	0.00 0.00	9.2400 11.2500	10:51 16:29 14:55 09:00	32 100 10 1	10,1500 10,2500 10,1500 10,1000	2 1 1 1	755 101 42 70	10.0000 9.9000 9.6000 6.7800	11.0000 11.2000 11.8000 11.8500	1000 200 53 100	1 1 1 1
BRAND24	55,4000	12:43	157	0.00	0.00 %	243	55.4000	56.0000	150	0	0	[+]
B24	0.00 0.00	49.9000 60.8000	12:43 12:43 12:43 11:20	15 15 13 82	55,8000 55,8000 55,8000 56,0000	1 1 1 1	33 2 25 7	55.0000 54.6000 54.4000 54.2000	56.4000 56.8000 57.0000 57.2000	68 4 404 5	1 1 4 1
WOODPCKR	3,2900	09:00	1	3.29	0.00 %	10	3.2300	3.3000	15	0	0	[+]
WPR	3.29 3.29	2.9700 3.6100	16:49 16:42 16:12 09:00	4 1 2 5	3,2900 3,2300 3,2300 3,3000	1 1 1 2	158 5 381 2412	3.2200 3.2100 3.2000 3.1900	3.3100 3.3400 3.3800 3.3900	1103 2383 440 5	1 2 2 1
FMG	86,6000	14:45	2	0.00	0.00 %	1	79.0000	85.6000	18	0	0	[+]
FMG	0.00 0.00	78.0000 95.2000	10:37 09:26 09:26 09:22	9 1 49 1	84,4000 83,8000 83,6000 83,8000	1 1 1 1	6 10 49 14	78.8000 78.0000 77.6000 76.8000	85.8000 87.8000 88.0000 88.8000	12 29 8 10	1 1 1 1
MURAPOL	39,1000	09:28	1	39.10	0.00 %	116	38.9500	39.1000	1062	1	28	[+]
MUR	38.95 39.10	35.2000 43.0000	09:23 09:22 09:21 09:19	1 125 20 3	39,1000 39,0500 39,0500 38,9500	3 2 6 1	57 101 785 66	38.9000 38.8500 38.8000 38.7500	39.1500 39.2000 39.2500 39.3000	328 100 55 100	3 1 1 1
ATLANTIS	2,0900	09:22	1	2.05	0.00 %	401	2.0500	2.1000	25	0	0	[+]
ATS	2.05 2.09	1.8450 2.2500	09:19 16:34 16:29 16:24	25 419 800 4	2,0500 2,0900 2,0900 2,0500	1 1 1 1	500 500 251 500	2.0400 2.0000 1.9900 1.9850	2.1100 2.1200 2.1300 2.1400	1003 669 684 2196	2 2 1 2
ATLANTAPL	16,8000	09:00	10	16.80	0.00 %	60	16.5000	16.8000	269	0	0	[+]
ATP	16.80 16.80	15.1500 18.4500	10:43 10:43 10:43 10:43	2 2 1 1	16,8000 16,8000 16,8000 16,8000	4 2 2 4	2403 61 40 433	16.4000 16.0000 15.8000 15.5000	16.8500 16.9000 16.9500 17.0000	60 10 119 2100	1 1 2 4
AGORA	9,1800	09:00	2	9.18	0.00 %	2	9.0600	9.1800	325	0	0	[+]
AGO	9.18 9.18	8.2800 10.0500	16:29 16:27 15:53 15:44	200 229 2 13	9,1800 9,1000 9,1000 9,1000	1 1 1 1	2 60 2 200	9.0000 8.9800 8.9600 8.9400	9.2000 9.2200 9.2400 9.2600	100 200 100 400	1 1 1 2
BBIDEVNFI	5,6500	09:21	101	5.65	0.00 %	134	5.6000	5.6500	1899	0	2	[+]
BBD	5.65 5.65	5.1000 6.2000	09:09 09:00 09:00 13:50	190 1 1 1	5,6500 5,6500 5,6500 5,6500	3 1 2 2	235 302 386 490	5.5500 5.5000 5.4500 5.4000	5.7000 5.7500 5.8000 5.8500	4000 3691 2775 245	2 4 4 1
CASPAR	3,9600	09:02	2	3.96	0.00 %	2100	3.8200	3.9600	39	0	0	[+]
CSR	3.96 3.96	3.5800 4.3400	09:00 17:00 09:00 17:00	2 1 2 2	3,9600 3,9600 3,9600 3,9600	1 2 2 1	190 15 504 730	3.8000 3.7200 3.7000 3.6800	3.9800 4.0000 4.1000 4.1600	52 2988 2756 760	1 2 3 2
POLTREG	25,6000	09:00	30	25.60	0.00 %	3	25.3000	25.6000	24	0	1	[+]
PTG	25.60 25.60	23.1000 28.1000	16:21 15:57 15:45 15:45	50 100 1 19	25,6000 25,6000 25,5000 25,5000	1 1 2 1	2 200 106 53	25.2000 25.1000 25.0000 24.9000	25.9000 26.0000 26.1000 27.0000	80 128 294 1000	1 2 1 1
BIGCHEESE	11,9800	17:01	97	0.00	0.00 %	160	11.8600	11.9800	5	0	0	[+]
BCS	0.00 0.00	10.8000 13.1600	17:00 16:48 16:48 16:38	53 2 135 5	11,9800 12,0000 11,9800 11,9400	1 1 4 2	106 100 140 318	11.8400 11.8200 11.8000 11.7000	12.0000 12.1800 12.2000 12.2200	648 300 374 41	1 1 2 1
GAMFACTOR	7,9000	09:26	450	7.74	0.00 %	50	7.8000	8.1000	1146	1	5	[+]
GIF	7.74 8.10	6.9800 8.5000	09:15 09:04 09:03 09:02	130 2 2 10	7,7800 8,1000 8,1000 8,1000	2 1 1 1	550 129 12 217	7.7800 7.7400 7.7000 7.6800	8.1200 8.1400 8.1600 8.2000	369 900 200 1275	2 2 1 5
ERG	43,0000	09:02	2	0.00	0.00 %	258	42.0000	43.0000	36	0	0	[+]
ERG	0.00 0.00	38.8000 47.2000	10:44 09:00 09:00 16:28	15 2 166 2	42,0000 43,0000 42,0000 43,0000	1 1 1 0	32 1 1 0	41.0000 40.0000 35.0000 0.0000	43.6000 43.8000 44.0000 45.0000	200 300 180 510	1 1 1 2
ECHO	5,9000	09:27	370	5.90	0.00 %	271	5.8800	5.9000	20117	19	111	[+]
ECH	5.90 5.90	5.3200 6.4800	09:26 09:26 09:23 09:23	1688 10 2872 1128	5,9000 5,9000 5,9000 5,9000	13 21 7 11	2421 8348 2235 5242	5.8600 5.8400 5.8200 5.8000	5.9200 5.9400 5.9600 5.9800	400 2232 6528 4986	1 2 15 12
ONDE	8,7600	09:00	1	8.76	0.00 %	3	8.6700	8.7500	43	0	0	[+]
OND	8.76 8.76	7.8900 9.6300	17:00 17:00 15:50 15:50	5 2 1 211	8,7600 8,7600 8,7400 8,7400	1 1 1 2	46 265 3 779	8.6500 8.6400 8.6300 8.6200	8.7600 8.7900 8.8000 8.8100	72 6410 2991 6	1 2 2 2
COGNOR	6,4500	09:19	3	6.45	0.00 %	20	6.4200	6.4500	303	3	16	[+]
COG	6.41 6.45	5.8050 7.0950	09:18 09:18 09:18 09:17	2 4 11 10	6,4500 6,4500 6,4450 6,4100	1 5 2 1	833 1116 356 3979	6.4100 6.4000 6.3800 6.3750	6.4550 6.4800 6.4850 6.4900	106 339 300 168	3 2 1 1
TENDERHUT	6,5400	10:16	1	0.00	0.00 %	20	6.4400	6.5400	19	0	0	[+]
THG	0.00 0.00	5.9000 7.1800	10:07 10:07 10:07 10:07	584 20 20 20	6,4600 6,4600 6,4800 6,5000	1 2 1 1	20 30 20 1190	6.4200 6.4000 6.3800 6.3600	6.5600 6.5800 6.6000 6.6200	20 20 20 20	1 1 1 1
ATAL	58,7000	09:28	61	59.00	0.00 %	168	58.6000	58.7000	47	0	12	[+]
1AT	58.70 59.00	53.1000 64.9000	09:21 09:08 09:08 09:08	2 14 32 44	58,7000 58,7000 58,7000 58,7000	6 1 2 1	263 38 52 1	58.5000 58.4000 58.3000 58.2000	58.9000 59.0000 59.2000 59.3000	15 451 25 15	1 3 1 1
LSISOFT	28,0000	16:30	270	0.00	0.00 %	20	27.8000	28.0000	1430	0	0	[+]
LSI	0.00 0.00	25.2000 30.8000	16:30 16:30 16:28 15:26	500 268 70 39	28,0000 28,0000 28,2000 28,0000	1 1 4 1	280 20 1701 30	27.4000 27.2000 27.0000 26.8000	28.4000 28.6000 28.8000 29.6000	318 270 1033 633	1 1 2 3
BOWIM	4,9400	09:00	1	4.91	0.00 %	100	4.9100	4.9400	176	0	1	[+]
BOW	4.91 4.94	4.4200 5.4000	09:00 16:45 16:19 16:15	100 3 20 9	4,9100 4,9400 4,9400 4,9100	3 1 1 3	633 400 272 340	4.9000 4.8900 4.8800 4.8700	4.9500 4.9600 4.9800 4.9900	150 45 632 457	1 1 3 3
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	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
ULMA	56,5000	09:02	1	56.50	0.00 %	10	55.5000	56.0000	140	0	0	[+]
ULM	56.50 56.50	51.0000 62.0000	09:00 09:00 10:47 09:00	1 1 54 2	56,5000 56,5000 55,0000 56,5000	1 1 1 1	24 100 148 35	55.0000 54.0000 53.5000 53.0000	56.5000 57.0000 58.0000 58.5000	113 12 11 149	3 1 1 2
WASKO	1,6850	09:07	20	1.68	0.00 %	1108	1.6650	1.6850	6818	0	0	[+]
WAS	1.68 1.69	1.5150 1.8450	09:00 16:06 16:04 14:48	80 10 42 50	1,6800 1,6850 1,6650 1,6850	2 1 4 1	1500 450 1104 500	1.6600 1.6550 1.6500 1.6450	1.6900 1.6950 1.7000 1.7050	1220 666 2350 1000	3 1 1 2
ORCOGROUP	4,4600	12:25	4	0.00	0.00 %	150	4.0400	4.4400	108	0	0	[+]
OPG	0.00 0.00	4.0200 4.9000	12:06 10:28 16:21 14:10	4 21 115 45	4,5000 4,5800 4,4600 4,4600	1 1 1 1	319 4186 15065 1320	4.0200 3.9800 3.9200 3.9000	4.7000 4.7800 4.8400 4.9000	299 721 131 27248	1 1 1 1
MERCOR	22,4000	09:00	4	22.40	0.00 %	1588	22.3000	22.4000	196	0	10	[+]
MCR	22.40 22.40	20.2000 24.6000	09:00 09:00 17:01 17:00	408 52 1062 2	22,4000 22,4000 22,4000 22,4000	2 3 3 1	1222 273 1006 10	22.2000 22.1000 22.0000 21.9000	22.5000 22.6000 22.7000 22.8000	107 1115 91 348	3 3 1 2
KRVITAMIN	10,3000	12:43	1	0.00	0.00 %	1	10.2000	10.3000	2697	0	0	[+]
KVT	0.00 0.00	9.2800 11.3000	10:45 10:27 16:25 16:25	1900 80 500 250	10,2000 10,1500 10,1500 10,1500	3 2 1 2	412 302 2 504	10.1500 10.1000 10.0500 10.0000	10.4000 10.4500 10.5000 10.5500	1 2 269 1	1 2 4 1
ADIUVO	0,6900	09:12	2192	0.69	0.00 %	431	0.6900	0.7180	1450	4	3	[+]
ADV	0.69 0.69	0.6240 0.7600	09:12 09:00 16:38 16:38	1890 10 377 1023	0,6920 0,6920 0,6900 0,6920	1 1 1 2	588 1196 50 3324	0.6860 0.6840 0.6820 0.6800	0.7200 0.7220 0.7240 0.7260	627 16640 9650 10331	1 1 1 1
HERCULES	1,3350	09:00	86	1.34	0.00 %	100	1.3250	1.3350	1114	0	0	[+]
HRS	1.34 1.34	1.2050 1.4650	09:00 17:00 16:31 16:07	65 800 2024 1238	1,3350 1,3350 1,3300 1,3300	1 1 2 2	1150 1000 1700 7192	1.3150 1.3050 1.3000 1.2800	1.3650 1.3700 1.3750 1.3800	1300 2500 2471 6833	1 1 2 2
CLOUD	56,0000	14:14	30	0.00	0.00 %	5	54.8000	56.8000	133	0	0	[+]
CLD	0.00 0.00	50.4000 61.6000	14:14 14:14 14:10 12:41	84 59 19 1	56,0000 55,8000 55,8000 55,8000	2 2 1 1	140 36 4 5	54.2000 54.0000 53.4000 52.2000	57.8000 58.6000 59.0000 59.4000	250 153 6 10	1 2 1 1
TALEX	19,8000	09:03	2	19.80	0.00 %	47	19.2000	19.8000	27	0	0	[+]
TLX	19.80 19.80	17.9000 21.6000	10:22 09:34 09:01 09:01	30 7 2 2	19,8000 19,8000 19,8000 19,8000	2 1 1 1	592 100 1 30	19.1000 19.0000 18.9000 18.1000	19.9000 20.0000 20.2000 20.4000	44 550 22 66	1 2 1 1
STALPROD	260,0000	09:09	15	260.00	0.00 %	15	259.0000	260.0000	400	0	4	[+]
STP	260.00 260.00	234.0000 286.0000	09:09 16:41 16:36 16:06	1 1 5 20	260,0000 260,0000 259,0000 259,0000	3 3 4 5	51 62 32 81	258.0000 257.0000 256.0000 255.0000	262.0000 263.0000 264.0000 265.0000	6 45 109 173	2 5 5 4
STALPROFI	8,3000	09:08	12	8.30	0.00 %	200	8.2800	8.3400	100	0	0	[+]
STF	8.30 8.30	7.4800 9.1200	09:00 09:00 09:00 16:18	20 8 2 5	8,3000 8,3000 8,3000 8,3000	2 3 2 4	565 2907 260 882	8.2600 8.2400 8.2200 8.2000	8.3600 8.4000 8.4400 8.4600	359 350 54 300	5 2 2 2
EUROHOLD	3,0000	16:24	100	0.00	0.00 %	3000	3.0000	3.1400	4	0	0	[+]
EHG	0.00 0.00	2.7000 3.3000	16:24 12:40 10:13 09:00	1647 1000 15 10	3,0000 3,0000 3,0000 3,1000	1 2 1 1	300 250 462 2000	2.8200 2.8000 2.7800 2.7000	3.2000 3.2400 3.3000 3.4200	277 1299 7683 500	3 1 7 1
SNIEZKA	80,8000	09:00	2	80.80	0.00 %	19	78.6000	80.6000	18	0	0	[+]
SKA	80.80 80.80	72.8000 88.8000	16:48 16:43 16:43 15:14	8 30 103 12	80,8000 80,6000 80,6000 80,0000	3 1 2 1	25 13 23 97	78.4000 78.2000 78.0000 77.8000	80.8000 81.0000 81.2000 81.4000	81 8 22 100	2 1 2 1
ROPCZYCE	23,4000	16:02	19	0.00	0.00 %	10	23.2000	23.4000	20	0	0	[+]
RPC	0.00 0.00	21.1000 25.7000	15:54 15:50 15:50 15:50	61 17 20 13	23,4000 23,5000 23,5000 23,5000	6 4 2 6	49 255 141 616	23.1000 23.0000 22.9000 22.8000	23.5000 23.6000 23.7000 23.8000	103 290 220 49	5 3 2 2
TERMOREX	0,6800	10:10	60	0.00	0.00 %	500	0.6550	0.6800	275	0	0	[+]
TRR	0.00 0.00	0.6150 0.7450	10:06 16:45 15:55 15:54	100 65 4 500	0,6800 0,6800 0,6450 0,6500	1 2 1 1	496 12300 500 500	0.6450 0.6400 0.6250 0.6200	0.6850 0.6900 0.6950 0.7000	500 10960 500 101309	1 1 1 5
PROCHEM	22,8000	09:00	2	22.80	0.00 %	28	22.5000	22.8000	74	0	0	[+]
PRM	22.80 22.80	20.6000 25.0000	09:00 09:00 09:00 16:19	1 2 1 20	22,8000 22,8000 22,8000 22,8000	1 1 1 1	338 1 12 30	22.2000 21.8000 21.2000 20.8000	23.2000 23.3000 23.7000 24.0000	324 53 40 39	1 1 1 1
KCI	0,9660	09:24	244	0.96	0.00 %	4192	0.9560	0.9660	4500	0	0	[+]
KCI	0.96 0.97	0.8620 1.0500	09:00 09:00 17:00 17:00	2 48 82 368	0,9560 0,9560 0,9660 0,9660	1 3 1 1	341 6050 4000 5000	0.9540 0.9520 0.9500 0.9460	0.9680 0.9700 0.9720 0.9740	14538 67825 8000 3910	5 4 2 2
CEZ	226,0000	14:39	10	0.00	0.00 %	185	225.0000	225.8000	500	0	0	[+]
CEZ	0.00 0.00	203.4000 248.6000	13:54 13:46 12:24 11:55	1 14 1 3	225,0000 225,0000 225,0000 224,0000	2 1 1 1	3000 7 2 1	223.8000 222.4000 222.0000 221.0000	226.4000 228.0000 228.8000 229.2000	2500 60 13 20	1 2 1 1
ARCHICOM	48,0000	09:28	10	48.80	0.00 %	34	47.8000	48.8000	377	0	2	[+]
ARH	48.00 48.80	44.0000 53.6000	09:22 09:00 16:45 16:45	35 2 144 210	48,0000 48,8000 48,0000 48,0000	1 3 2 1	92 162 97 29	47.6000 47.5000 47.4000 47.0000	50.0000 50.2000 50.8000 51.0000	246 319 373 234	4 3 3 3
WIKANA	6,8000	12:00	7	0.00	0.00 %	1239	6.5000	6.8000	1123	0	0	[+]
WIK	0.00 0.00	6.1500 7.4500	09:01 11:51 11:42 09:58	86 10 2 2	6,8000 6,8000 6,5000 6,8000	2 2 1 1	739 3209 9 1000	6.4500 6.4000 6.2000 6.1500	6.9500 7.0000 7.1500 7.2000	300 159 69 117	1 1 2 1
ALTA	1,5950	09:00	34	1.60	0.00 %	14	1.5600	1.5900	2946	0	0	[+]
AAT	1.60 1.60	1.4400 1.7500	16:10 15:39 15:39 15:39	51 5 7 4	1,5950 1,5950 1,5900 1,5900	1 2 4 1	2000 2100 6408 1000	1.5550 1.5500 1.5400 1.5350	1.5950 1.6200 1.6500 1.6600	8910 4630 2000 2158	2 1 1 2
POINTGROUP	1,7950	09:00	7	1.80	0.00 %	3110	1.7950	1.8800	4000	0	0	[+]
PGM	1.80 1.80	1.6200 1.9700	09:00 14:20 09:00 09:00	7 12 7 7	1,7950 1,7900 1,8800 1,8800	1 1 1 1	4398 4214 6 450	1.7900 1.7800 1.7550 1.7500	1.8900 1.8950 2.0000 2.3600	4233 700 1962 3500	1 1 3 1
ASBIS	28,1400	09:27	72	28.20	-0.07 %	102	28.1200	28.1800	135	14	388	[+]
ASB	28.04 28.36	25.3800 31.0200	09:27 09:26 09:26 09:25	1 50 7 10	28,1400 28,1000 28,1400 28,1400	3 5 6 11	399 186 745 1686	28.1000 28.0800 28.0600 28.0400	28.2000 28.2200 28.2400 28.2600	1077 504 362 250	5 2 1 2
BUDIMEX	576,0000	09:28	17	576.40	-0.07 %	3	576.0000	576.4000	1	2	1 338	[+]
BDX	570.40 579.00	518.8000 634.0000	09:28 09:28 09:28 09:28	3 4 21 1	576,0000 576,0000 576,2000 576,2000	5 2 2 2	29 29 17 29	575.8000 575.6000 575.4000 575.2000	576.6000 576.8000 577.0000 577.2000	6 3 15 14	2 1 1 1
STALEXP	3,0850	09:28	250	3.09	-0.16 %	7449	3.0850	3.0900	45077	26	81	[+]
STX	3.09 3.12	2.7850 3.3950	09:28 09:28 09:28 09:28	1000 152 25 611	3,0850 3,0850 3,0850 3,0850	4 3 1 5	3280 1017 1000 4021	3.0800 3.0700 3.0650 3.0600	3.1050 3.1100 3.1150 3.1200	1000 2461 1000 11000	1 3 1 2
TRAKCJA	3,1050	09:28	100	3.10	-0.16 %	625	3.0900	3.1050	3349	74	228	[+]
TRK	3.06 3.11	2.7900 3.4100	09:27 09:27 09:27 09:27	4443 59 498 311	3,1100 3,1100 3,1050 3,0900	3 1 2 2	1572 171 188 2420	3.0850 3.0800 3.0700 3.0650	3.1100 3.1150 3.1200 3.1300	10580 200 1500 1700	2 1 1 1
WIRTUALNA	54,5000	09:28	67	54.60	-0.18 %	358	54.4000	54.6000	1494	4	198	[+]
WPL	54.40 54.60	49.1500 60.0000	09:28 09:27 09:26 09:26	100 67 500 1	54,5000 54,6000 54,6000 54,6000	6 8 7 24	269 783 655 1196	54.3000 54.2000 54.1000 54.0000	54.8000 55.0000 55.2000 55.3000	3 1132 230 627	1 6 1 4
PLAZACNTR	2,6950	09:08	411	2.70	-0.19 %	62	2.6200	2.6900	378	0	1	[+]
PLZ	2.70 2.70	2.4300 2.9600	17:00 17:00 17:00 17:00	229 6 1 199	2,7000 2,7000 2,7000 2,7000	1 2 2 1	1000 3000 769 5000	2.6100 2.6000 2.5400 2.5250	2.6950 2.7000 2.7100 2.7300	4483 1835 950 790	2 3 1 1
SPYROSOFT	480,0000	09:16	4	481.00	-0.21 %	1	477.0000	480.0000	189	0	36	[+]
SPR	480.00 486.00	433.0000 528.0000	09:16 09:16 09:16 09:16	7 13 9 2	480,0000 480,0000 480,0000 481,0000	1 1 2 2	1 1 7 4	475.0000 474.0000 472.0000 471.0000	483.0000 487.0000 488.0000 490.0000	27 1 2 16	1 1 1 1
MAKARONPL	22,8500	09:22	20	22.95	-0.22 %	20	22.8000	22.8500	9	0	9	[+]
MAK	22.85 22.95	20.7000 25.2000	09:22 09:10 09:10 09:07	16 75 20 20	22,8500 22,8500 22,9000 22,9500	2 3 3 2	64 95 448 112	22.7500 22.7000 22.6000 22.5500	22.9000 22.9500 23.0000 23.0500	20 28 5160 6	1 2 3 1
SEKO	8,3200	09:29	97	8.38	-0.24 %	150	8.3200	8.3800	3261	0	1	[+]
SEK	8.32 8.38	7.5600 9.2000	09:03 16:15 16:14 16:05	2 9 9 10	8,3800 8,3400 8,3400 8,3400	2 2 6 6	1759 675 952 535	8.3000 8.2800 8.2600 8.2400	8.4000 8.4200 8.4400 8.4600	2760 1349 1366 1194	12 5 6 5
SFINKS	0,4160	09:25	5	0.40	-0.24 %	1138	0.4000	0.4160	5820	10	4	[+]
SFS	0.40 0.42	0.3640 0.4440	09:22 09:22 09:22 09:22	2112 35 1350 1397	0,4000 0,4020 0,4030 0,4030	1 1 1 2	400 12577 2701 9000	0.3990 0.3960 0.3930 0.3910	0.4170 0.4180 0.4200 0.4220	3760 5560 988 6450	1 2 1 1
ARCTIC	8,1000	09:28	100	8.13	-0.25 %	500	8.1000	8.1200	500	3	25	[+]
ATC	8.10 8.13	7.3200 8.9400	09:22 09:20 09:20 09:20	7 10 1000 500	8,1200 8,1000 8,1000 8,1000	2 4 9 5	524 1417 2166 2711	8.0700 8.0600 8.0500 8.0400	8.1300 8.1400 8.1500 8.1600	650 359 1016 200	2 2 3 1
ZABKA	23,1800	09:28	93	23.10	-0.26 %	3683	23.1600	23.1800	753	260	6 006	[+]
ZAB	22.88 23.18	20.7900 25.4100	09:28 09:28 09:28 09:28	437 195 368 35	23,1800 23,1800 23,1700 23,1700	3 2 2 3	1905 968 987 1505	23.1500 23.1400 23.1300 23.1200	23.1900 23.2000 23.2100 23.2200	3475 798 337 572	5 2 1 2
IZOLACJA	3,8500	09:02	2	3.85	-0.26 %	131	3.7100	3.8500	390	0	0	[+]
IZO	3.85 3.85	3.4700 4.2300	09:02 09:02 09:02 09:02	2 2 2 2	3,8500 3,8500 3,8500 3,8500	1 2 1 1	800 2110 6 6	3.7000 3.6900 3.6800 3.6300	3.8600 3.9800 4.0000 4.0900	2142 563 946 440	3 2 4 1
LUBAWA	9,7650	09:28	10	9.79	-0.26 %	751	9.6700	9.7650	1066	75	724	[+]
LBW	9.64 9.79	8.8150 10.7600	09:27 09:27 09:27 09:27	8 100 95 905	9,7500 9,7500 9,7500 9,7500	1 4 1 2	79 2108 1057 52	9.6550 9.6500 9.6450 9.6400	9.7700 9.7850 9.8000 9.8350	45 3548 1550 373	1 4 1 2
ALLEGRO	34,5050	09:29	90	34.61	-0.27 %	91	34.5050	34.5200	90	223	7 666	[+]
ALE	34.27 34.62	31.1500 38.0700	09:29 09:28 09:28 09:28	2 1 1 2	34,5050 34,5200 34,5200 34,5150	2 1 2 3	574 303 551 859	34.5000 34.4950 34.4900 34.4850	34.5250 34.5300 34.5350 34.5450	2 292 238 554	1 2 2 3
EDINVEST	6,9000	09:18	5	6.92	-0.29 %	40	6.7200	6.9000	12	1	4	[+]
EDI	6.70 6.92	6.2400 7.6000	09:16 09:14 09:14 09:14	3 375 230 20	6,9000 6,7000 6,7200 6,7400	1 2 2 1	834 8 400 240	6.7000 6.6200 6.5200 6.3200	6.9200 6.9600 6.9800 7.0000	2351 120 178 1860	1 1 1 3
GREENX	2,0180	09:27	177	2.01	-0.30 %	378	2.0180	2.0200	3400	68	136	[+]
GRX	2.01 2.04	1.8110 2.2120	09:24 09:24 09:23 09:23	2000 1000 5400 2222	2,0120 2,0120 2,0120 2,0100	2 1 2 4	2600 2000 2401 6174	2.0120 2.0100 2.0080 2.0040	2.0260 2.0380 2.0400 2.0420	660 1899 1615 2000	1 2 1 1
MOL	33,5600	09:12	5	33.66	-0.30 %	1064	33.3000	33.6000	1000	0	3	[+]
MOL	33.56 33.66	30.3000 37.0200	09:00 09:00 09:00 16:40	76 4 1 3	33,6600 33,6600 33,6600 33,6600	2 1 2 2	701 40 1040 112	33.2200 33.2000 33.1400 33.0000	33.6600 33.7200 34.0000 34.1600	181 1000 49 37	1 1 1 1
ELEKTROTI	48,2000	09:24	1	48.15	-0.31 %	130	47.9000	48.2000	181	2	105	[+]
ELT	47.90 48.35	43.3500 52.9000	09:23 09:23 09:16 09:15	20 1 10 29	47,9500 48,2000 48,2500 47,9000	3 3 1 5	145 530 400 726	47.8500 47.8000 47.7500 47.6000	48.2500 48.3000 48.3500 48.5000	22 20 575 20	2 1 2 1
VERCOM	122,4000	09:26	1	122.80	-0.33 %	2	122.2000	122.4000	29	0	17	[+]
VRC	122.00 122.80	110.6000 135.0000	09:23 09:17 09:17 09:14	2 4 8 3	122,4000 122,0000 122,2000 122,2000	6 3 1 2	164 86 25 4	122.0000 121.8000 121.6000 121.4000	122.6000 122.8000 123.0000 123.6000	15 148 9 21	1 1 1 1
ACTION	30,6000	09:18	1	30.70	-0.33 %	1	30.7000	30.7500	40	1	34	[+]
ACT	30.60 30.75	27.6500 33.7500	09:18 09:18 09:18 09:18	12 4 1 1	30,6000 30,6500 30,6500 30,7000	1 4 2 3	1 37 20 520	30.6500 30.6000 30.5500 30.5000	30.8000 30.8500 30.9000 30.9500	20 20 8658 255	3 1 2 3
IMS	2,9900	09:27	33	3.00	-0.33 %	1134	2.9500	2.9900	67	0	1	[+]
IMS	2.97 3.00	2.7000 3.3000	09:03 09:03 09:01 09:01	10 10 50 50	2,9700 2,9700 2,9700 2,9900	2 3 6 6	115 140 2404 2181	2.9400 2.9300 2.9200 2.9100	3.0000 3.0100 3.0200 3.0400	33251 3 1094 2745	7 1 1 3
TEXT	47,7400	09:29	40	48.26	-0.33 %	10	47.6400	47.7200	5	11	528	[+]
TXT	47.60 48.38	43.4400 53.0500	09:29 09:29 09:28 09:28	5 269 9 55	47,7000 47,7000 47,7200 47,7200	2 2 4 4	85 836 127 155	47.6200 47.6000 47.5800 47.5600	47.7400 47.8600 47.9000 47.9200	40 5 1 4	1 1 1 1
CAVATINA	14,9500	09:15	5	15.00	-0.33 %	83	14.9500	15.0000	421	0	7	[+]
CAV	14.95 15.00	13.5000 16.5000	09:13 09:13 09:13 09:07	5 5 2 26	15,0000 15,0000 15,0000 15,0000	1 1 3 1	110 100 578 91	14.9000 14.7000 14.6000 14.5500	15.2000 15.2500 15.3000 15.3500	242 66 495 200	2 1 1 2
MCI	29,7000	09:05	3	29.70	-0.34 %	150	29.6000	29.7000	85	0	0	[+]
MCI	29.70 29.70	26.8000 32.6000	09:00 17:00 15:21 14:16	2 66 34 7	29,7000 29,8000 29,8000 29,9000	4 2 3 2	370 350 151 679	29.5000 29.4000 29.3000 29.2000	29.8000 29.9000 30.0000 30.2000	150 50 927 537	1 1 4 3
BOS	11,5000	09:28	10	11.54	-0.35 %	100	11.4800	11.5000	310	4	41	[+]
BOS	11.48 11.58	10.4000 12.6800	09:22 09:20 09:17 09:17	345 55 120 17	11,4800 11,4800 11,5000 11,5000	2 5 5 1	3 620 255 20	11.4600 11.4400 11.4200 11.4000	11.5600 11.5800 11.6200 11.6400	140 12093 10 10	2 2 1 1
EUROTEL	28,2000	09:08	11	28.40	-0.35 %	51	28.0000	28.2000	83	0	1	[+]
ETL	28.20 28.40	25.6000 31.2000	09:00 09:00 16:31 16:16	35 3 270 6	28,4000 28,4000 28,3000 28,3000	1 1 1 5	111 111 104 186	27.9000 27.8000 27.7000 27.6000	28.3000 28.4000 28.5000 28.6000	46 72 70 55	1 2 1 1
SYNTHAVERSE	4,0700	09:22	56	4.09	-0.37 %	444	4.0700	4.0800	510	10	41	[+]
SVE	4.07 4.13	3.6850 4.4950	09:20 09:20 09:12 09:12	444 500 537 6	4,0700 4,0700 4,0800 4,0800	1 1 3 2	6 420 1055 270	4.0650 4.0550 4.0500 4.0400	4.1200 4.1250 4.1300 4.1400	550 1006 1430 1000	2 2 2 1
DEBICA	80,9000	09:26	15	81.20	-0.37 %	228	80.8000	80.9000	14	0	26	[+]
DBC	80.80 81.20	73.1000 89.3000	09:23 09:10 09:09 09:09	1 1 4 18	80,9000 81,0000 80,8000 80,8000	2 1 4 1	22 2 160 500	80.7000 80.6000 80.5000 80.4000	81.2000 81.5000 81.6000 81.8000	136 2 85 22	2 1 2 1
DOMDEV	266,0000	09:28	1	266.50	-0.37 %	17	264.0000	266.0000	69	0	61	[+]
DOM	262.00 266.50	240.0000 293.0000	09:28 09:26 09:26 09:24	1 1 3 8	266,0000 266,0000 265,5000 265,5000	2 3 2 2	22 51 133 14	263.5000 263.0000 262.5000 262.0000	266.5000 267.0000 267.5000 268.0000	25 170 62 51	1 3 2 2
BIOMAXIMA	12,9500	09:12	15	12.95	-0.38 %	1424	12.9000	13.0000	303	0	2	[+]
BMX	12.95 12.95	11.7000 14.2000	09:00 09:00 09:00 09:00	104 1 9 3	12,9500 12,9500 12,9500 12,9500	2 5 3 7	200 495 2639 2207	12.8500 12.8000 12.7500 12.7000	13.0500 13.1000 13.1500 13.2000	383 239 353 195	3 2 3 3
INTERSPPL	0,5180	09:00	60	0.52	-0.38 %	7548	0.5040	0.5160	2029	0	0	[+]
IPO	0.52 0.52	0.4670 0.5680	13:56 13:56 13:19 13:11	30 70 70 2029	0,5200 0,5200 0,5180 0,5020	3 3 1 2	14266 10466 70 2323	0.5020 0.5000 0.4990 0.4980	0.5180 0.5200 0.5220 0.5300	9953 155122 1914 8087	2 6 1 3
MAXCOM	5,2600	09:02	2	5.26	-0.38 %	2	5.1800	5.2600	151	0	1	[+]
MXC	5.26 5.26	4.7400 5.7800	09:02 09:02 09:00 09:00	2 2 98 2	5,2600 5,2600 5,2600 5,2600	5 3 6 10	18 155 2157 322	5.1600 5.1400 5.1200 5.1000	5.2800 5.3000 5.3200 5.3400	202 792 229 2004	2 9 3 3
MONNARI	5,1000	09:02	300	5.12	-0.39 %	10	5.1000	5.1200	997	0	2	[+]
MON	5.10 5.12	4.6100 5.6200	09:02 09:00 09:00 12:32	60 1 27 7	5,1000 5,1200 5,1200 5,1200	1 3 1 3	60 3464 200 1954	5.0800 5.0600 5.0400 5.0200	5.1400 5.1600 5.1800 5.2000	350 5000 2 1306	1 1 1 3
UNIBEP	12,6000	09:27	9	12.65	-0.40 %	1979	12.6000	12.6500	601	0	2	[+]
UNI	12.60 12.65	11.4000 13.9000	09:14 09:07 09:07 09:00	12 8 50 95	12,6000 12,6000 12,6000 12,6500	1 1 3 4	1499 50 840 917	12.5500 12.5000 12.4500 12.4000	12.7000 12.7500 12.8000 12.9000	1754 580 1732 6001	7 2 5 7
DATAWALK	91,4000	09:25	7	92.12	-0.40 %	16	91.0300	91.8100	4	1	121	[+]
DAT	90.94 92.69	82.9100 101.3200	09:25 09:25 09:25 09:25	1 47 43 13	91,4000 91,4000 91,4000 90,9400	1 1 1 1	3 3 5 6	91.0200 91.0000 90.9800 90.9600	91.8400 91.8700 91.9000 91.9300	4 4 5 6	1 1 1 1
BETACOM	4,8200	09:00	1	4.82	-0.41 %	600	4.7800	4.8200	932	0	0	[+]
BCM	4.82 4.82	4.3400 5.3000	09:00 13:02 09:32 09:32	5 30 335 3	4,8200 4,8400 4,7800 4,7800	2 4 2 1	1474 815 1762 213	4.7600 4.7400 4.7200 4.7000	4.8800 4.9000 4.9200 4.9800	34 2007 1700 869	1 4 1 2
ABPL	95,5000	09:26	1	95.70	-0.42 %	121	95.5000	95.7000	292	0	10	[+]
ABE	95.50 95.70	86.2000 105.2000	09:23 09:22 09:20 09:18	1 3 5 4	95,7000 95,7000 95,5000 95,7000	1 2 2 4	101 104 51 55	95.4000 95.3000 95.2000 95.1000	96.3000 96.7000 96.8000 96.9000	10 131 155 9	1 2 2 1
PKNORLEN	103,3000	09:29	70	102.52	-0.44 %	528	103.2000	103.3000	164	119	12 175	[+]
PKN	102.30 103.38	92.2700 112.7600	09:28 09:28 09:28 09:28	6 46 1 9	103,3000 103,3000 103,3000 103,3000	1 5 3 3	20 299 261 146	103.1800 103.1400 103.1200 103.1000	103.3200 103.3400 103.3800 103.4000	201 377 148 404	1 3 3 3
DIAG	181,1000	09:28	20	182.00	-0.44 %	17	181.0500	181.5500	20	2	413	[+]
DIA	180.60 183.65	163.8000 200.2000	09:28 09:28 09:28 09:28	43 79 34 22	181,1000 181,1000 181,0000 181,0000	1 2 1 1	14 117 3 25	181.0000 180.9000 180.8500 180.8000	181.6000 181.9500 182.6000 182.6500	17 39 69 165	1 1 1 1
CYFRPLSAT	12,7450	09:28	16	12.80	-0.47 %	320	12.7300	12.7450	1202	44	562	[+]
CPS	12.71 12.83	11.5200 14.0800	09:28 09:28 09:28 09:28	110 128 322 81	12,7450 12,7300 12,7300 12,7300	2 5 2 6	4 1271 641 3296	12.7250 12.7200 12.7150 12.7100	12.7500 12.7550 12.7600 12.7650	370 511 1526 640	1 1 3 2
3RGAMES	0,8420	09:25	25	0.82	-0.47 %	387	0.8240	0.8420	218	1	1	[+]
3RG	0.82 0.84	0.7420 0.9060	09:10 09:03 09:00 09:00	87 170 174 78	0,8420 0,8420 0,8240 0,8240	6 1 1 2	4540 1003 100 3050	0.8200 0.8160 0.8080 0.8060	0.8440 0.8460 0.8480 0.8500	1094 1668 1000 7218	1 1 1 4
GRODNO	10,5000	09:23	10	10.50	-0.47 %	30	10.3000	10.5000	240	0	3	[+]
GRN	10.50 10.50	9.4600 11.5500	09:09 09:05 09:49 09:32	100 200 2 500	10,5000 10,5000 10,5500 10,2500	2 2 4 2	80 731 230 1025	10.2500 10.2000 10.1500 10.1000	10.5500 10.6000 10.6500 10.7000	1106 100 8 650	7 1 2 2
BOGDANKA	20,6000	09:27	41	20.70	-0.48 %	501	20.6000	20.7000	380	2	39	[+]
LWB	20.55 20.90	18.6400 22.7500	09:27 09:27 09:27 09:27	1 40 1 1	20,6000 20,6000 20,6000 20,6500	2 14 7 7	131 2396 707 1372	20.5500 20.5000 20.4500 20.4000	20.8000 20.8500 20.9000 20.9500	950 2842 301 250	4 4 2 2
SANOK	20,4000	09:23	8	20.50	-0.49 %	273	20.4000	20.5000	75	0	3	[+]
SNK	20.40 20.50	18.4500 22.5000	09:01 09:00 09:00 09:00	65 13 40 10	20,5000 20,5000 20,5000 20,5000	7 7 8 9	437 968 1074 642	20.3000 20.2000 20.1000 20.0000	20.6000 20.7000 20.8000 20.9000	426 228 214 1	2 1 2 1
MIRBUD	13,9800	09:27	5	14.05	-0.50 %	339	13.9100	13.9800	263	3	48	[+]
MRB	13.85 14.07	12.6500 15.4500	09:27 09:27 09:27 09:26	80 1 198 40	13,9800 13,9800 13,9800 13,9100	1 1 2 1	404 250 3891 380	13.9000 13.8800 13.8700 13.8600	13.9900 14.0000 14.0100 14.0200	240 1101 583 583	2 3 1 1
CDRL	9,6000	09:00	50	9.60	-0.52 %	2	9.2500	9.5500	3	0	1	[+]
CDL	9.60 9.60	8.6500 10.5000	09:00 13:13 09:00 15:23	8 207 1 2	9,6000 9,6500 9,3000 9,3000	1 3 1 1	880 250 7 77	9.2000 9.0000 8.8000 8.2000	9.6000 9.6500 9.8000 10.2000	41 850 48 62	1 1 2 1
ANSWEAR	28,7500	09:26	3	28.80	-0.52 %	112	28.7500	28.9000	100	0	8	[+]
ANR	28.70 29.10	25.9500 31.6500	09:01 09:01 09:01 09:01	8 50 80 37	29,1000 29,0000 28,8500 28,8000	3 3 3 2	601 139 457 37	28.7000 28.6500 28.5500 28.5000	28.9500 29.0000 29.0500 29.1000	10 300 45 614	1 1 2 5
VOTUM	47,0500	09:17	1	47.30	-0.53 %	27	46.8500	46.9500	18	0	10	[+]
VOT	47.00 47.35	42.6000 52.0000	09:16 09:12 09:12 09:08	2 4 20 30	47,0500 47,1000 47,0000 47,0000	1 1 1 1	1 54 54 1	46.8000 46.7500 46.7000 46.3500	47.0000 47.2000 47.3000 47.3500	296 31 30 45	2 1 1 1
ALIOR	102,9500	09:28	15	103.00	-0.53 %	6	102.9500	103.0000	85	53	5 485	[+]
ALR	102.70 103.15	92.7000 113.3000	09:28 09:28 09:28 09:27	18 12 9 150	102,9500 102,9500 102,9500 103,0000	3 3 2 2	195 337 336 170	102.9000 102.8500 102.8000 102.7500	103.0500 103.1000 103.1500 103.2000	381 998 170 228	4 2 2 2
APLISENS	18,2000	09:02	2	18.20	-0.55 %	19	18.1500	18.2000	180	0	0	[+]
APN	18.20 18.20	16.4000 20.0000	09:02 09:02 09:02 09:01	2 2 2 2	18,2000 18,2000 18,2000 18,2000	1 2 1 1	10 620 1 55	18.0500 18.0000 17.9500 17.8500	18.3000 18.3500 18.4500 18.5000	72 517 27 222	2 2 1 2
ASSECOPOL	194,3000	09:27	40	194.00	-0.56 %	63	194.1000	194.4000	79	5	990	[+]
ACP	192.00 194.30	174.6000 213.4000	09:27 09:27 09:27 09:27	54 32 15 191	194,2000 194,0000 194,0000 194,0000	5 2 4 3	241 34 127 217	194.0000 193.9000 193.8000 193.7000	194.7000 194.8000 195.0000 195.2000	68 155 257 42	2 3 3 1
MOSTALWAR	7,0400	09:15	875	7.08	-0.56 %	1350	7.0200	7.0800	211	1	10	[+]
MSW	7.04 7.08	6.3800 7.7800	09:00 09:00 16:23 16:17	289 211 27 10	7,0800 7,0800 7,0800 7,0400	4 4 1 2	269 1288 270 711	7.0000 6.9800 6.9600 6.9200	7.1000 7.1200 7.1400 7.1600	735 211 231 356	3 2 2 2
MEXPOLSKA	3,5300	09:02	2	3.53	-0.56 %	600	3.4300	3.5300	4831	0	0	[+]
MEX	3.53 3.53	3.1800 3.8800	09:00 17:00 15:28 13:09	2 1 9 57	3,5500 3,5200 3,4900 3,5200	1 2 1 3	875 3032 15 781	3.4200 3.4000 3.3000 3.2600	3.5500 3.5700 3.6300 3.6800	6213 1029 561 2686	2 2 1 3
JSW	24,5000	09:28	4	24.50	-0.57 %	402	24.4400	24.5000	96	46	1 117	[+]
JSW	24.39 24.72	22.0500 26.9500	09:27 09:27 09:26 09:26	48 2 100 1079	24,4500 24,4500 24,4800 24,5000	2 3 6 8	98 111 707 6674	24.4300 24.4200 24.4100 24.4000	24.5100 24.5300 24.5400 24.5500	142 392 351 885	1 3 1 4
11B	166,4000	09:26	19	167.40	-0.60 %	43	166.6000	167.1000	35	2	305	[+]
11B	166.00 168.90	150.7000 184.1000	09:26 09:26 09:25 09:23	3 5 23 1	166,4000 166,4000 166,4000 166,5000	2 2 3 6	33 30 126 232	166.3000 166.2000 166.1000 166.0000	167.2000 167.5000 167.7000 168.0000	20 20 20 14	2 1 2 2
WIELTON	6,6500	09:26	10	6.63	-0.60 %	850	6.6400	6.6900	98	2	15	[+]
WLT	6.62 6.69	5.9700 7.2900	09:26 09:26 09:24 09:22	1 79 51 100	6,6400 6,6500 6,6500 6,6600	3 8 10 23	1055 2131 2371 11226	6.6300 6.6200 6.6100 6.6000	6.7000 6.7200 6.7400 6.7500	1903 128 995 385	4 1 1 1
SYGNITY	99,2000	09:22	46	99.60	-0.60 %	154	99.2000	99.4000	54	0	33	[+]
SGN	99.20 99.60	89.8000 109.5000	09:22 09:11 09:09 09:05	18 2 9 87	99,2000 99,2000 99,2000 99,4000	9 1 3 2	563 20 102 2	99.0000 98.4000 98.0000 97.6000	99.6000 99.8000 100.0000 101.5000	384 27 400 84	1 1 1 3
EUCO	1,6400	09:18	800	1.65	-0.61 %	1000	1.6150	1.6400	1000	3	5	[+]
EUC	1.62 1.65	1.4850 1.8050	09:15 09:13 09:07 09:05	800 1000 2 500	1,6150 1,6150 1,6450 1,6150	5 2 6 1	3932 2800 4497 5000	1.6100 1.6050 1.6000 1.5800	1.6450 1.6500 1.6550 1.6600	5876 2000 5207 217	2 3 1 1
MERCATOR	39,7000	09:29	34	39.70	-0.63 %	34	39.6000	39.8000	525	0	5	[+]
MRC	39.60 39.70	35.7500 43.6500	09:21 09:20 09:20 09:20	10 6 50 24	39,6000 39,6000 39,6500 39,7000	2 7 1 2	135 423 28 31	39.5500 39.5000 39.4500 39.4000	40.0000 40.0500 40.1000 40.1500	100 1226 213 2	2 2 4 2
FERRO	30,5000	09:25	2750	30.70	-0.65 %	97	30.4000	30.6000	183	7	199	[+]
FRO	30.50 30.80	27.7000 33.7000	09:15 09:15 09:15 09:15	5 1 2 40	30,5000 30,5000 30,5000 30,5000	6 4 6 29	174 386 294 1418	30.3000 30.2000 30.1000 30.0000	30.7000 30.8000 30.9000 31.0000	266 87 501 5264	1 2 6 6
KOMPUTRON	6,1600	09:11	313	6.04	-0.65 %	1044	6.0200	6.1400	400	4	23	[+]
KOM	6.02 6.16	5.4400 6.6400	09:10 09:05 09:05 09:00	687 313 387 71	6,1600 6,1600 6,1600 6,0200	1 2 1 3	400 2072 20 3183	6.0000 5.9600 5.9400 5.9200	6.1600 6.1800 6.2800 6.3000	687 2000 635 855	1 1 2 2
BENEFIT	3 000,0000	09:25	1	3,005.00	-0.66 %	9	2995.0000	3000.0000	18	1	1 501	[+]
BFT	2,985.00 3,050.00	2705.0000 3305.0000	09:25 09:25 09:22 09:22	1 1 1 1	3 000,0000 3 000,0000 2 990,0000 2 990,0000	3 3 8 2	4 11 35 41	2990.0000 2985.0000 2980.0000 2970.0000	3005.0000 3010.0000 3020.0000 3030.0000	14 1 4 19	4 1 2 2
SCPFL	150,2000	09:22	45	150.80	-0.66 %	5	149.4000	150.6000	45	1	191	[+]
SCP	149.60 150.80	135.8000 165.8000	09:19 09:12 09:12 09:11	25 13 20 25	150,2000 149,6000 149,6000 149,6000	5 4 3 1	88 243 31 2	149.2000 149.0000 148.6000 148.4000	150.8000 151.0000 151.2000 151.6000	72 72 386 36	2 3 1 1
LIBET	1,4800	09:00	10	1.48	-0.67 %	2000	1.4100	1.4800	5454	0	0	[+]
LBT	1.48 1.48	1.3350 1.6250	17:00 16:05 16:05 16:05	45 27 20 10	1,4900 1,4050 1,4050 1,4150	1 1 1 1	1066 335 7500 61	1.4050 1.4000 1.3950 1.3150	1.4900 1.4950 1.5350 1.5400	339 6790 1000 5325	1 1 1 2
MOLECURE	5,9600	09:22	504	6.00	-0.67 %	800	5.9800	6.0000	665	1	5	[+]
MOC	5.96 6.00	5.4000 6.6000	09:22 09:03 09:00 09:00	307 1 1 65	5,9600 5,9600 6,0000 6,0000	1 4 2 4	296 5884 503 2035	5.9600 5.9500 5.9300 5.9000	6.0200 6.0800 6.1200 6.1300	173 3 10 2000	2 1 1 1
AMREST	14,3000	09:05	99	14.40	-0.69 %	1259	14.3000	14.4800	279	14	197	[+]
EAT	14.24 14.42	12.9600 15.8400	09:05 09:05 09:05 09:04	100 301 1000 100	14,3000 14,3200 14,3200 14,4200	1 3 6 11	2603 1545 2490 5718	14.2600 14.2400 14.2200 14.2000	14.5000 14.5200 14.5400 14.5600	711 3309 1564 1470	2 2 2 2
COMP	57,6000	09:27	50	57.60	-0.69 %	260	57.2000	57.6000	510	1	29	[+]
CMP	57.60 57.60	52.0000 63.2000	09:01 09:00 09:00 09:00	3 77 34 260	57,6000 57,6000 57,6000 57,6000	3 3 6 5	62 223 354 358	57.0000 56.8000 56.6000 56.4000	57.8000 58.0000 59.6000 59.8000	142 919 200 368	2 2 1 3
ASSECOBS	86,6000	09:27	12	87.20	-0.69 %	5	86.4000	86.6000	35	0	3	[+]
ABS	86.60 87.20	78.6000 95.8000	09:25 09:18 09:00 09:00	1 6 2 1	86,6000 86,6000 87,2000 87,2000	1 1 2 4	10 12 73 385	86.0000 85.4000 85.2000 85.0000	87.0000 87.2000 87.4000 87.8000	3 30 48 95	2 1 2 1
CLNPHARMA	21,3500	09:25	300	21.50	-0.70 %	1394	21.3000	21.5000	562	3	58	[+]
CLN	21.30 21.60	19.3600 23.6500	09:25 09:18 09:17 09:10	200 200 500 1	21,3500 21,3000 21,3000 21,3000	3 6 3 3	468 674 252 207	21.2500 21.2000 21.1500 21.1000	21.5500 21.6000 21.6500 21.7000	10 1205 10 881	1 2 1 9
ERBUD	27,7500	09:21	9	28.00	-0.72 %	9	27.7500	28.0000	162	0	13	[+]
ERB	27.75 28.00	25.2000 30.8000	09:21 09:21 09:21 09:21	7 1 1 1	27,7500 27,7500 27,7500 27,7500	8 4 2 5	120 26 2 19	27.7000 27.6500 27.6000 27.5500	28.2000 28.2500 28.3000 28.4500	15 36 120 360	1 1 2 1
IFIRMA	27,5500	09:28	2	27.60	-0.72 %	10	27.4000	27.5500	43	1	21	[+]
IFI	27.40 27.60	24.8500 30.3500	09:27 09:27 09:25 09:25	5 9 16 18	27,5500 27,5500 27,4000 27,5500	1 5 2 1	85 139 30 1	27.3500 27.3000 27.2500 27.2000	27.6000 27.7000 27.8500 28.0000	2667 2000 500 1026	3 1 1 4
LPP	16 530,0000	09:28	1	16,690.00	-0.72 %	1	16505.0000	16530.0000	1	0	2 015	[+]
LPP	16,450.00 16,700.00	15025.0000 18355.0000	09:28 09:28 09:27 09:27	2 1 3 1	16 530,0000 16 530,0000 16 550,0000 16 550,0000	1 1 1 3	1 5 1 4	16500.0000 16490.0000 16485.0000 16480.0000	16545.0000 16550.0000 16555.0000 16565.0000	1 5 1 9	1 1 1 2
QUERCUS	12,9000	09:20	1	13.00	-0.77 %	7849	12.9000	13.0000	980	0	0	[+]
QRS	12.90 13.00	11.7000 14.3000	09:05 09:03 09:03 17:00	8 11 4 10	12,9000 13,0000 13,0000 13,0000	5 1 2 1	527 250 608 200	12.8000 12.7000 12.6500 12.6000	13.0500 13.1000 13.1500 13.2000	6000 8200 10000 914	2 2 1 3
CREOTECH	377,0000	09:27	5	378.00	-0.79 %	14	376.5000	377.5000	11	2	789	[+]
CRI	372.00 378.50	340.5000 415.5000	09:27 09:24 09:24 09:24	1 6 3 10	377,0000 374,5000 377,0000 375,0000	1 3 1 3	29 9 2 29	376.0000 375.0000 373.5000 373.0000	378.0000 378.5000 379.0000 380.0000	30 19 36 257	2 1 2 5
ATREM	48,9000	09:29	1	49.10	-0.81 %	171	48.7000	48.9000	57	1	33	[+]
ATR	48.60 49.10	44.2000 54.0000	09:26 09:22 09:19 09:19	1 100 41 1	48,7000 48,6000 48,6000 48,7000	4 6 4 4	190 614 602 312	48.6000 48.5000 48.4000 48.3000	49.0000 49.1000 49.5000 49.7000	249 680 562 140	2 1 3 1
AIGAMES	0,9500	09:02	100	0.93	-0.84 %	1508	0.9280	0.9600	1396	0	0	[+]
ALG	0.93 0.95	0.8360 1.0200	09:00 09:00 11:10 10:01	102 11 100 60	0,9280 0,9280 0,9580 0,9600	1 1 1 1	1105 1895 654 83	0.9240 0.9220 0.9200 0.9180	0.9680 0.9700 0.9760 0.9780	1553 1400 4461 1700	1 1 2 1
DINOPL	41,6400	09:29	62	41.80	-0.88 %	1061	41.6000	41.6300	119	90	3 740	[+]
DNP	41.50 41.80	37.6200 45.9800	09:29 09:29 09:29 09:29	5 57 1 6	41,6300 41,6300 41,6300 41,6300	5 3 5 5	261 168 1196 766	41.5900 41.5800 41.5700 41.5600	41.6400 41.6500 41.6600 41.6700	210 402 641 140	3 3 3 2
IZOSTAL	3,3700	09:23	544	3.37	-0.88 %	2105	3.3300	3.3900	11500	13	45	[+]
IZS	3.33 3.39	3.0400 3.7000	09:22 09:21 09:21 09:21	200 744 100 200	3,3600 3,3400 3,3400 3,3300	4 3 8 6	2555 1600 3160 2525	3.3200 3.3100 3.3000 3.2800	3.4000 3.4300 3.4400 3.4500	2700 700 2996 510	1 2 7 2
AMBRA	17,9000	09:28	2	18.06	-0.89 %	30	17.8800	17.9000	106	1	21	[+]
AMB	17.90 18.08	16.2600 19.8600	09:27 09:24 09:23 09:23	1 5 1 81	17,9000 17,9000 17,9000 17,9000	4 2 5 11	121 6 227 506	17.8600 17.8400 17.8200 17.8000	17.9800 18.0000 18.1000 18.1400	20 235 12 520	1 2 2 1
DEVELIA	8,7200	09:28	166	8.79	-0.91 %	216	8.6800	8.7200	528	7	59	[+]
DVL	8.65 8.79	7.9200 9.6600	09:28 09:27 09:23 09:23	2 2 216 23	8,7200 8,7200 8,7200 8,7100	1 1 2 1	29 34 286 61	8.6700 8.6600 8.6500 8.6400	8.7300 8.7400 8.7500 8.7600	102 125 934 934	1 2 1 1
KERNEL	18,8800	09:25	200	19.06	-0.94 %	165	18.8800	19.0000	124	1	17	[+]
KER	18.88 19.06	17.1600 20.9500	09:25 09:11 09:11 09:10	80 100 10 25	18,8800 18,8800 18,8800 18,8800	6 3 3 3	626 1375 16 455	18.8600 18.8400 18.8200 18.8000	19.0600 19.0800 19.1400 19.1800	2967 5 100 300	2 1 1 1
RAINBOW	123,8000	09:27	18	125.00	-0.96 %	100	123.8000	124.1000	120	5	570	[+]
RBW	123.50 125.20	112.5000 137.5000	09:27 09:27 09:27 09:27	5 100 10 30	123,8000 123,8000 123,8000 123,8000	2 5 7 3	72 156 529 630	123.7000 123.6000 123.5000 123.4000	124.2000 124.3000 124.4000 124.5000	175 121 90 295	2 3 2 3
AIRWAY	0,3610	09:16	1928	0.36	-0.96 %	2072	0.3610	0.3660	5000	14	5	[+]
AWM	0.36 0.37	0.3285 0.4005	09:16 09:07 09:06 09:06	1405 142 2490 14	0,3610 0,3670 0,3670 0,3670	2 1 1 1	28662 34 2000 20000	0.3605 0.3600 0.3590 0.3575	0.3670 0.3675 0.3685 0.3700	3368 6600 139 2745	1 1 1 1
SYNEKTIK	261,8000	09:27	1	264.40	-0.98 %	23	261.0000	261.6000	102	3	710	[+]
SNT	258.40 265.00	238.0000 290.8000	09:27 09:27 09:26 09:25	1 1 14 6	261,8000 261,8000 261,6000 261,8000	1 4 2 3	117 80 41 80	260.8000 260.6000 260.4000 260.2000	261.8000 262.0000 262.2000 262.4000	4 48 40 40	1 2 2 2
POLIMEXMS	5,9400	09:28	25	5.97	-1.00 %	331	5.9200	5.9400	93	74	439	[+]
PXM	5.86 6.00	5.3800 6.5600	09:28 09:28 09:26 09:26	500 382 256 138	5,9400 5,9400 5,9600 5,9600	3 11 1 9	618 3345 5555 19939	5.9100 5.9000 5.8900 5.8800	5.9500 5.9600 5.9700 5.9900	1024 2578 1467 2211	2 3 2 4
NEUCA	790,0000	09:28	3	798.00	-1.00 %	2	790.0000	794.0000	5	0	48	[+]
NEU	782.00 798.00	719.0000 877.0000	09:25 09:24 09:20 09:15	1 1 1 1	790,0000 790,0000 790,0000 789,0000	1 1 1 2	5 1 1 63	787.0000 786.0000 785.0000 784.0000	795.0000 797.0000 798.0000 799.0000	5 7 30 52	1 2 2 2
VIGOSYS	492,0000	09:21	20	494.00	-1.01 %	38	492.0000	502.0000	12	0	34	[+]
VGO	492.00 495.00	445.0000 542.0000	09:21 09:21 09:21 09:21	6 21 9 12	493,0000 493,0000 494,0000 495,0000	4 1 1 3	18 4 7 25	490.0000 488.0000 487.0000 482.0000	504.0000 508.0000 510.0000 512.0000	4 1 20 7	1 1 2 1
GRUPAAZOTY	18,7900	09:28	8	19.02	-1.05 %	92	18.7900	18.8800	242	16	308	[+]
ATT	18.78 19.02	17.1200 20.9200	09:23 09:17 09:17 09:17	1 1 1 1	18,7900 18,8700 18,8800 18,8800	1 1 1 1	499 429 429 100	18.7800 18.7600 18.7500 18.7400	18.8900 18.9000 18.9100 18.9200	142 1000 180 1	2 1 1 1
HUUUGE	23,3000	09:15	1	23.45	-1.06 %	9	23.3000	23.3500	152	3	72	[+]
HUG	23.30 23.45	21.1500 25.7500	09:15 09:15 09:10 09:10	30 10 55 92	23,3000 23,3500 23,4000 23,4000	1 1 4 4	5 60 1658 1959	23.1500 23.1000 23.0500 23.0000	23.4000 23.4500 23.5000 23.6000	36 100 270 630	1 1 2 2
PEPCO	27,0500	09:28	5	27.11	-1.10 %	407	27.0500	27.0700	80	189	5 103	[+]
PCO	26.81 27.38	24.4000 29.8200	09:28 09:28 09:28 09:28	69 9956 80 80	27,0200 27,0200 27,0100 27,0000	1 1 2 1	260 179 359 179	27.0400 27.0300 27.0200 27.0100	27.0900 27.1000 27.1100 27.1200	1 230 1096 370	1 1 2 2
CREEPYJAR	421,0000	09:27	5	427.00	-1.17 %	10	422.0000	424.0000	5	0	98	[+]
CRJ	420.00 429.00	385.0000 469.0000	09:25 09:22 09:19 09:19	5 1 5 5	422,0000 426,0000 427,0000 427,0000	1 3 1 1	5 138 30 12	421.0000 420.0000 419.0000 417.0000	425.0000 426.0000 428.0000 429.0000	13 8 10 10	2 1 1 1
FORTE	25,0000	09:22	86	25.10	-1.19 %	1364	25.0000	25.3000	505	0	9	[+]
FTE	25.00 25.10	22.6000 27.6000	09:22 09:22 09:05 09:05	135 58 7 9	25,0000 25,1000 25,1000 25,1000	3 7 3 6	94 868 276 1163	24.9000 24.8000 24.7000 24.6000	25.4000 25.5000 25.6000 25.7000	201 207 51 161	6 6 2 2
EUROCASH	7,8150	09:27	50	7.91	-1.20 %	10	7.8150	7.8450	20	9	68	[+]
EUR	7.81 7.91	7.1150 8.6950	09:27 09:27 09:27 09:27	263 2 20 10	7,8150 7,8150 7,8150 7,8200	4 1 5 1	1457 295 668 1038	7.8100 7.8050 7.8000 7.7950	7.8500 7.8600 7.8650 7.8700	368 1058 2370 1062	3 2 1 3
INGBSK	327,5000	09:18	1	332.00	-1.21 %	60	325.5000	327.5000	4	0	84	[+]
ING	326.00 332.00	299.0000 365.0000	09:15 09:15 09:14 09:14	4 4 1 5	327,5000 326,5000 326,5000 326,0000	2 1 2 2	18 7 82 149	325.0000 324.5000 324.0000 323.5000	328.0000 328.5000 329.0000 329.5000	15 33 75 33	2 3 2 1
INPRO	8,0500	09:00	2	8.05	-1.23 %	4498	8.0500	8.1500	2746	0	0	[+]
INP	8.05 8.05	7.2500 8.8500	14:56 14:56 14:36 09:00	2 200 6125 118	8,1500 8,1500 8,1500 8,1500	1 1 3 1	50 72 2299 500	7.9500 7.9000 7.8500 7.8000	8.2000 8.2500 8.3000 8.3500	3280 125 312 292	2 1 1 1
PKOBP	75,5600	09:28	8	76.00	-1.23 %	357	75.5400	75.5600	406	200	15 093	[+]
PKO	75.24 76.32	68.4000 83.6000	09:28 09:28 09:28 09:28	10 24 1 38	75,5600 75,5600 75,5600 75,5600	4 8 3 4	723 1183 580 765	75.5200 75.5000 75.4800 75.4600	75.5800 75.6000 75.6200 75.6400	1536 454 672 664	4 4 2 3
MILLENNIUM	16,0900	09:27	1	16.20	-1.23 %	1426	16.0500	16.0900	484	28	446	[+]
MIL	15.99 16.20	14.5800 17.8200	09:27 09:27 09:27 09:27	1192 460 1120 112	16,0600 16,0400 16,0400 16,0400	4 3 3 2	4407 1025 1439 1487	16.0400 16.0300 16.0200 16.0100	16.1000 16.1100 16.1200 16.1300	1564 2900 1000 1700	3 3 1 2
XTPL	69,0000	09:00	11	69.00	-1.29 %	74	69.0000	70.8000	10	0	3	[+]
XTP	69.00 69.00	62.1000 75.9000	09:00 09:00 09:00 17:00	9 10 10 323	69,0000 69,0000 69,0000 69,9000	1 1 2 2	32 28 37 66	68.9000 68.8000 68.6000 68.5000	70.9000 71.0000 71.1000 71.3000	11 62 40 2	1 3 1 1
HANDLOWY	104,6000	09:14	1	104.80	-1.32 %	125	104.2000	104.6000	27	2	176	[+]
BHW	104.00 105.20	94.4000 115.2000	09:13 09:13 09:13 09:11	1 2 2 1	104,2000 104,2000 104,6000 104,6000	16 4 11 12	368 292 269 469	104.0000 103.8000 103.6000 103.4000	104.8000 105.0000 105.2000 105.4000	41 270 370 298	1 2 6 4
PZU	60,3800	09:28	4	60.84	-1.34 %	1367	60.3400	60.3800	848	119	7 213	[+]
PZU	60.14 60.84	54.7600 66.9200	09:28 09:28 09:28 09:28	176 1 11 1	60,3800 60,3800 60,3800 60,3800	5 5 5 6	784 919 633 2207	60.3200 60.3000 60.2800 60.2600	60.4000 60.4200 60.4400 60.4600	33 596 155 1604	2 2 2 5
PGE	11,3900	09:28	385	11.48	-1.34 %	3241	11.3850	11.3950	834	244	2 770	[+]
PGE	11.32 11.48	10.3350 12.6250	09:28 09:28 09:28 09:28	365 185 707 407	11,3900 11,3900 11,3900 11,3900	1 2 1 1	1300 1500 800 750	11.3800 11.3750 11.3700 11.3650	11.4000 11.4050 11.4100 11.4150	4373 2443 1300 1936	6 4 1 4
BORYSZEW	5,8800	09:27	168	5.96	-1.34 %	995	5.8800	5.9200	2522	10	58	[+]
BRS	5.88 5.96	5.3800 6.5400	09:27 09:27 09:22 09:18	250 198 2 2	5,8800 5,9000 5,9000 5,9000	6 8 12 15	996 8487 7165 8143	5.8600 5.8400 5.8200 5.8000	5.9400 5.9600 5.9800 6.0000	3496 11501 13965 11828	3 7 11 8
CCC	135,3000	09:28	99	136.00	-1.38 %	72	135.1500	135.4000	62	17	2 255	[+]
CCC	134.80 136.80	122.4000 149.6000	09:28 09:28 09:28 09:28	1 19 5 41	135,3000 135,2000 135,2000 135,1500	1 2 7 1	140 84 1595 90	135.1000 135.0500 135.0000 134.9500	135.4500 135.5000 135.5500 135.6500	49 26 234 140	2 1 3 1
ORANGEPL	9,0880	09:28	2	9.25	-1.39 %	81	9.0900	9.0980	215	56	507	[+]
OPL	9.08 9.25	8.3240 10.1700	09:28 09:28 09:28 09:28	1419 81 5 81	9,0900 9,0920 9,0900 9,0920	1 2 1 1	3 998 100 300	9.0880 9.0840 9.0820 9.0800	9.1000 9.1020 9.1040 9.1060	81 191 888 888	1 2 1 1
BEST	28,2000	09:09	103	28.20	-1.40 %	435	28.0000	28.6000	249	0	3	[+]
BST	28.20 28.20	25.4000 31.0000	12:46 09:53 09:53 09:14	1 1 50 3	28,6000 28,8000 28,4000 28,2000	1 1 3 1	100 2 142 200	27.8000 27.4000 27.2000 27.0000	28.8000 29.0000 29.2000 29.4000	299 760 16 237	2 2 1 1
LENTEX	7,0000	09:05	65	7.06	-1.41 %	2735	7.0000	7.0800	360	4	28	[+]
LTX	7.00 7.06	6.3600 7.7600	09:03 09:03 09:03 09:03	2000 100 3 2	7,0000 7,0200 7,0200 7,0200	3 2 1 3	155 700 100 688	6.9600 6.9400 6.9200 6.9000	7.1000 7.1400 7.2400 7.2600	373 650 787 500	1 1 1 1
CAPTORTX	46,9000	09:22	23	48.00	-1.47 %	215	46.9000	47.9000	61	0	15	[+]
CTX	46.90 48.00	43.2000 52.8000	09:22 09:22 09:22 09:22	77 100 50 10	47,0000 47,0000 47,0000 47,2000	1 1 1 1	139 50 200 44	46.8000 46.5000 46.4000 45.6000	48.0000 48.1000 48.4000 48.6000	214 100 198 390	5 1 4 3
PEKAO	191,4000	09:28	5	193.25	-1.47 %	173	191.3500	191.4000	216	32	6 106	[+]
PEO	190.40 193.25	173.9500 212.5000	09:28 09:28 09:28 09:28	64 31 3 85	191,3500 191,3500 191,3500 191,3500	2 3 1 2	192 379 51 193	191.3000 191.2500 191.2000 191.1500	191.4500 191.5000 191.5500 191.6000	143 17 191 240	4 1 2 3
XPLUS	2,6900	09:10	250	2.69	-1.47 %	200	2.6900	2.7200	100	0	1	[+]
XPL	2.69 2.69	2.4300 2.9500	15:35 15:35 12:18 11:55	10000 187 7 13	2,7300 2,7300 2,7400 2,7300	1 1 1 2	100 135 100 3909	2.6700 2.6600 2.6500 2.6400	2.7300 2.7400 2.7500 2.7600	1815 93 759 2740	3 1 1 1
GRENEVIA	3,3150	09:22	9	3.36	-1.49 %	992	3.3150	3.3500	752	3	10	[+]
GEA	3.31 3.36	3.0200 3.6900	09:22 09:21 09:18 09:18	5 295 302 400	3,3200 3,3500 3,3500 3,3450	3 2 2 1	1785 1500 1500 500	3.3100 3.3000 3.2950 3.2900	3.3550 3.3600 3.3700 3.3800	33999 20433 1225 419	1 1 2 2
ASSECOSEE	64,9000	09:25	1	65.90	-1.52 %	30	64.6000	64.9000	341	0	28	[+]
ASE	64.00 65.90	59.4000 72.4000	09:25 09:21 09:19 09:18	5 10 1 2	64,9000 64,6000 64,9000 64,9000	1 4 7 5	100 45 599 101	64.2000 64.1000 64.0000 63.9000	65.0000 65.1000 65.2000 65.3000	25 222 20 24	1 1 1 1
MOSTALZAB	6,4800	09:19	150	6.47	-1.52 %	30	6.4800	6.5400	222	2	11	[+]
MSZ	6.47 6.53	5.8300 7.1100	09:13 09:00 09:00 09:00	22 157 11 2	6,5300 6,4700 6,4700 6,4700	3 4 4 1	2232 4678 1020 2	6.4700 6.4600 6.4500 6.4400	6.5700 6.5900 6.6200 6.6300	3500 215 245 317	2 1 1 1
SANPL	493,4000	09:28	9	500.80	-1.56 %	11	493.2000	493.4000	3	4	1 865	[+]
SPL	492.00 500.80	450.8000 550.8000	09:28 09:27 09:27 09:27	24 1 1 4	493,9000 494,3000 494,2000 493,9000	1 2 2 1	3 27 95 16	493.0000 492.9000 492.8000 492.7000	493.6000 493.7000 493.8000 493.9000	3 20 25 2	1 2 3 1
BLOOBER	24,9000	09:26	4	25.00	-1.58 %	245	24.9000	25.1500	2	1	25	[+]
BLO	24.80 25.30	22.5000 27.5000	09:23 09:23 09:22 09:21	23 32 34 29	24,9000 24,9000 25,1500 25,1500	1 6 2 4	100 425 11 173	24.8500 24.8000 24.7500 24.7000	25.2000 25.3500 25.4000 25.5500	150 320 3210 200	1 3 3 1
SKARBIEC	31,0000	09:12	21	31.00	-1.59 %	39	31.0000	31.4000	117	0	2	[+]
SKH	31.00 31.00	27.9000 34.1000	09:12 09:12 17:00 12:14	10 19 30 4	31,0000 31,0000 31,5000 31,5000	2 1 5 1	529 150 867 200	30.7000 30.6000 30.5000 30.4000	31.5000 31.6000 32.0000 32.1000	227 10 224 100	3 1 2 1
KRUK	457,0000	09:28	5	464.40	-1.59 %	2	456.7000	457.0000	3	2	1 062	[+]
KRU	454.60 467.90	418.0000 510.8000	09:28 09:28 09:28 09:28	2 2 1 1	457,0000 456,9000 456,8000 456,8000	1 1 1 1	2 2 18 18	456.6000 456.5000 456.4000 456.3000	457.1000 457.2000 457.3000 457.4000	3 5 9 5	1 1 2 1
MBANK	1 044,5000	09:28	8	1,065.50	-1.60 %	49	1044.0000	1044.5000	26	2	2 388	[+]
MBK	1,036.00 1,065.50	959.0000 1172.0000	09:28 09:28 09:28 09:28	1 5 10 6	1 044,5000 1 044,5000 1 045,0000 1 045,0000	1 1 4 1	10 8 75 8	1042.5000 1042.0000 1041.5000 1041.0000	1046.0000 1046.5000 1047.0000 1047.5000	16 13 74 8	2 2 3 1
BUMECH	27,3500	09:28	1	27.60	-1.62 %	784	27.1500	27.3500	181	7	181	[+]
BMC	27.10 27.95	24.8500 30.3500	09:27 09:27 09:27 09:27	100 1 18 2	27,3000 27,3500 27,2000 27,2000	2 2 7 3	24 530 1224 797	27.1000 27.0500 27.0000 26.9000	27.4000 27.4500 27.5000 27.5500	230 33 202 50	4 1 1 1
TAURONPE	10,4450	09:28	607	10.52	-1.65 %	2496	10.4300	10.4550	1736	136	1 426	[+]
TPE	10.40 10.53	9.4680 11.5700	09:28 09:28 09:28 09:28	672 396 1326 504	10,4450 10,4450 10,4450 10,4450	2 2 4 2	1608 2698 2605 1471	10.4200 10.4150 10.4100 10.4050	10.4600 10.4650 10.4700 10.4750	2439 2398 1047 3036	3 2 1 3
MLSYSTEM	16,7000	09:17	2	16.94	-1.65 %	32	16.5000	16.6800	2383	2	27	[+]
MLS	16.50 16.94	15.2600 18.6200	09:16 09:16 09:16 09:16	168 25 250 3	16,5000 16,5000 16,5000 16,5600	1 2 1 5	180 6 50 845	16.4800 16.4400 16.4200 16.4000	16.7000 16.7200 16.7400 16.7800	2585 300 3170 201	2 1 2 2
BIOTON	4,1200	09:27	170	4.12	-1.67 %	3930	4.1200	4.1800	599	1	4	[+]
BIO	4.12 4.19	3.7100 4.5300	09:27 09:27 09:23 09:14	340 203 3 204	4,1200 4,1300 4,1800 4,1300	4 3 2 5	1199 517 1490 1947	4.1100 4.1000 4.0900 4.0800	4.1900 4.2000 4.2100 4.2200	1359 12766 300 781	5 3 1 2
GETIN	0,5840	09:21	20	0.59	-1.68 %	1900	0.5840	0.5910	3300	13	8	[+]
GTN	0.58 0.59	0.5350 0.6530	09:19 09:16 09:15 09:14	32 34 923 32	0,5920 0,5920 0,5920 0,5920	1 1 1 2	2200 550 50 2050	0.5830 0.5800 0.5790 0.5780	0.5920 0.5930 0.5940 0.5950	9074 12050 175982 523	2 1 4 1
WAWEL	700,0000	09:19	2	700.00	-1.69 %	5	700.0000	710.0000	9	0	17	[+]
WWL	700.00 700.00	630.0000 770.0000	09:09 09:00 09:00 09:00	5 1 9 5	700,0000 700,0000 700,0000 700,0000	1 2 1 3	5 4 8 12	696.0000 694.0000 692.0000 690.0000	712.0000 714.0000 718.0000 720.0000	6 22 45 38	2 2 3 5
KETY	937,5000	09:27	1	952.00	-1.73 %	3	936.0000	937.5000	4	1	824	[+]
KTY	936.00 952.00	857.0000 1047.0000	09:26 09:25 09:25 09:24	1 1 1 3	937,5000 938,0000 937,5000 936,0000	4 3 1 5	8 73 20 219	935.5000 935.0000 934.5000 934.0000	938.0000 938.5000 939.0000 939.5000	26 9 5 10	2 1 1 1
RYVU	24,5000	09:26	99	24.95	-1.80 %	138	24.3500	24.5000	101	7	184	[+]
RVU	24.20 25.00	22.5000 27.4000	09:26 09:22 09:21 09:18	1 1 6 100	24,5000 24,5500 24,2000 24,5500	1 2 3 2	300 200 228 537	24.3000 24.2500 24.2000 24.1500	24.5500 24.6000 24.6500 24.7000	472 1 215 1102	2 1 2 4
ZEPAK	21,7500	09:12	109	22.10	-1.81 %	478	21.7500	21.9000	340	2	44	[+]
ZEP	21.75 22.20	19.9000 24.3000	09:11 09:10 09:10 09:09	150 300 200 685	21,7500 21,7500 21,7500 21,7500	11 5 7 5	2202 314 1024 811	21.7000 21.6500 21.6000 21.5500	22.2000 22.2500 22.3000 22.3500	639 138 290 60	7 3 3 1
NOCTILUCA	96,0000	09:25	8	97.80	-1.84 %	7	96.0000	97.0000	99	0	11	[+]
NCL	96.00 97.80	88.2000 107.5000	09:25 09:15 09:05 09:04	2 5 1 1	96,2000 96,0000 96,0000 97,2000	2 1 2 1	133 30 78 25	95.8000 94.6000 94.4000 94.2000	97.6000 97.8000 98.0000 98.4000	34 446 723 21	1 2 4 2
KGHM	192,8000	09:28	13	194.00	-1.88 %	82	192.8000	192.9500	103	95	18 172	[+]
KGH	190.70 194.20	174.6000 213.4000	09:28 09:28 09:28 09:28	7 5 10 10	192,8000 193,0000 192,9000 192,9000	2 2 2 5	20 107 66 373	192.7500 192.7000 192.6500 192.6000	193.0000 193.0500 193.1000 193.1500	170 123 90 50	4 2 1 2
TSGAMES	92,0000	09:28	41	92.80	-1.92 %	59	92.0000	92.6000	92	1	117	[+]
TEN	92.00 93.70	83.6000 102.0000	09:28 09:28 09:27 09:24	87 50 22 19	92,1000 92,1000 92,2000 92,5000	1 1 1 4	30 137 75 126	91.8000 91.7000 91.6000 91.5000	93.0000 93.1000 93.2000 93.3000	141 75 50 147	2 1 1 3
COALENERG	2,5600	09:23	67	2.60	-1.92 %	33	2.5600	2.5900	550	4	10	[+]
CLE	2.56 2.60	2.3400 2.8600	09:23 09:23 09:13 09:13	1000 233 767 233	2,5600 2,5600 2,5600 2,5700	1 1 4 6	1180 400 4014 9952	2.5500 2.5200 2.5100 2.5000	2.6000 2.6100 2.6200 2.6300	2835 3788 200 3452	2 6 2 3
DGA	25,0000	09:08	40	25.00	-1.96 %	160	25.0000	25.5000	294	0	1	[+]
DGA	25.00 25.00	22.5000 27.5000	15:07 12:21 11:41 11:28	3 1 50 1	25,5000 25,7000 25,2000 25,7000	1 1 1 1	303 100 100 150	24.8000 24.5000 24.4000 24.3000	25.7000 25.8000 26.0000 26.3000	35 276 289 70	1 1 1 1
CDPROJEKT	233,1000	09:28	26	233.10	-1.98 %	279	232.7000	233.0000	118	31	7 159	[+]
CDR	230.50 235.10	209.8000 256.4000	09:28 09:28 09:28 09:28	1 3 54 43	233,1000 232,9000 232,9000 233,0000	1 2 1 2	90 81 509 287	232.5000 232.4000 232.3000 232.2000	233.1000 233.3000 233.4000 233.5000	23 133 43 140	2 2 1 2
PASSUS	78,2000	09:22	2	79.60	-2.01 %	2	78.0000	78.2000	2	0	25	[+]
PAS	78.20 79.60	71.8000 87.4000	09:22 09:19 09:19 09:18	6 94 3 72	78,2000 78,2000 78,2000 78,2000	2 4 1 1	60 106 115 1	77.8000 77.0000 76.8000 76.6000	78.4000 79.0000 79.2000 79.8000	246 37 156 20	1 2 2 1
POLENERGIA	57,6000	09:18	1	57.60	-2.04 %	275	57.6000	58.6000	230	0	1	[+]
PEP	57.60 57.60	52.0000 63.2000	09:00 09:00 17:03 17:03	7 1 120 26	57,6000 57,6000 58,8000 58,8000	3 6 1 1	323 505 9 1	57.4000 57.2000 57.0000 56.8000	58.8000 59.0000 59.4000 59.8000	213 316 1 155	1 3 1 2
ENEA	22,1400	09:28	116	22.40	-2.04 %	426	22.1600	22.2400	364	23	515	[+]
ENA	21.88 22.48	20.1600 24.6400	09:28 09:28 09:28 09:28	194 47 53 1	22,1600 22,1600 22,1600 22,2400	2 3 3 4	169 443 305 2659	22.1400 22.1200 22.1000 22.0800	22.2800 22.3000 22.3200 22.3600	831 1423 2873 4350	2 3 3 2
ENERGA	18,1200	09:23	49	18.26	-2.05 %	1780	18.1200	18.1800	240	18	321	[+]
ENG	17.76 18.26	16.4400 20.0500	09:18 09:15 09:15 09:13	1 303 222 5	18,1200 18,0400 18,0400 18,0000	1 2 3 6	190 1618 890 5211	18.0600 18.0400 18.0200 18.0000	18.2000 18.2400 18.2600 18.4400	222 342 900 1143	1 1 1 2
GAMEOPS	13,3800	09:18	120	13.76	-2.19 %	29	13.3800	13.7600	196	2	26	[+]
GOP	13.38 13.76	12.4000 15.1200	09:18 09:17 09:17 09:17	37 1000 118 2	13,4000 13,4000 13,4000 13,4000	2 1 3 2	102 200 521 577	13.3000 13.2800 13.2600 13.2400	13.7800 13.8000 13.8600 13.8800	41 1192 2 555	1 2 1 1
SANTANDER	39,8000	09:25	120	40.73	-2.28 %	5000	39.2050	39.8600	5000	1	23	[+]
SAN	39.80 40.73	36.6600 44.8000	09:24 09:21 09:08 09:00	100 80 10 11	39,8000 39,9200 40,0300 40,5000	1 2 1 1	128 50 20 10	39.1600 38.0000 37.5000 34.0000	41.0000 41.4700 42.0000 44.0000	150 22 31 135	1 1 1 1
UNIMOT	128,2000	09:26	10	130.80	-2.29 %	11	128.4000	129.4000	2	0	19	[+]
UNT	128.20 130.80	117.8000 143.8000	09:26 09:20 09:20 09:20	10 2 2 1	128,4000 128,4000 128,6000 130,2000	2 2 2 1	181 25 11 30	128.2000 128.0000 127.6000 127.2000	129.6000 129.8000 130.0000 130.4000	30 70 100 5	1 2 1 1
DADELO	58,4000	09:23	3	59.00	-2.34 %	82	58.4000	59.0000	947	2	140	[+]
DAD	58.20 59.00	53.2000 64.8000	09:23 09:23 09:23 09:16	52 48 56 1	59,0000 58,8000 58,8000 58,4000	2 6 1 3	192 696 5 79	58.2000 58.0000 57.8000 57.6000	60.2000 60.6000 60.8000 61.0000	125 175 5 4124	1 1 1 1
TARCZYNSKI	123,0000	09:03	4	126.50	-2.38 %	1	123.5000	126.5000	61	0	1	[+]
TAR	123.00 127.00	114.0000 139.0000	09:03 09:00 09:00 09:00	1 1 2 1	123,0000 127,0000 126,5000 126,5000	2 5 2 1	152 89 82 1	123.0000 122.0000 121.0000 120.5000	127.0000 127.5000 128.0000 128.5000	185 23 139 12	1 1 3 1
VOXEL	154,0000	09:24	14	158.00	-2.53 %	16	154.0000	154.8000	5	0	23	[+]
VOX	154.00 158.20	142.2000 173.8000	09:24 09:24 09:24 09:21	1 5 5 7	154,0000 154,2000 155,0000 155,8000	1 2 2 2	30 15 10 130	153.2000 153.0000 152.8000 152.6000	155.0000 155.6000 155.8000 156.0000	11 5 13 102	1 1 2 1
ENELMED	18,0000	09:16	1	18.50	-2.70 %	459	18.0000	18.5000	370	0	1	[+]
ENE	18.00 18.50	16.7000 20.2000	09:00 09:00 12:23 09:00	4 50 6 5	18,5000 18,5000 18,5000 18,5000	1 1 1 1	20 2 150 72	17.8000 17.5000 17.4000 17.3000	18.8000 19.0000 19.3000 19.5000	440 240 201 151	1 3 1 2
BIOCELTIX	93,5000	09:23	2	96.00	-2.71 %	44	93.5000	94.5000	84	2	153	[+]
BCX	93.50 96.00	86.4000 105.6000	09:22 09:22 09:22 09:20	2 4 12 1	93,5000 93,5000 93,9000 94,5000	1 2 1 6	2 141 30 64	93.3000 93.2000 93.1000 93.0000	94.6000 94.7000 94.8000 94.9000	25 50 35 49	1 1 1 1
IMPERA	1,3600	09:00	1	1.36	-2.86 %	5506	1.3600	1.4000	5500	0	0	[+]
IMP	1.36 1.36	1.2300 1.4900	09:00 17:00 15:33 13:50	8 5900 1 1	1,3600 1,4000 1,4000 1,4000	1 1 1 1	5750 505 6000 74	1.3500 1.3100 1.3000 1.2800	1.4600 1.4700 1.4800 1.4900	2000 3300 444 3000	1 1 1 1
KSGAGRO	3,3400	09:00	5	3.34	-2.91 %	685	3.3400	3.4300	1335	0	0	[+]
KSG	3.34 3.34	3.0100 3.6700	09:00 09:00 15:25 15:24	5 40 5 3000	3,3400 3,3400 3,4400 3,4400	3 2 4 1	26 12 42 5	3.3300 3.3100 3.2700 3.2500	3.4700 3.4900 3.5000 3.5500	112 6 6 10	1 1 1 1
WITTCHEN	17,1800	09:28	3	17.74	-3.27 %	1	17.1600	17.1800	1036	6	109	[+]
WTN	17.04 17.76	15.9800 19.5000	09:28 09:27 09:27 09:27	50 1 50 99	17,1800 17,2000 17,2200 17,2000	2 2 5 5	210 200 861 889	17.1200 17.0800 17.0600 17.0400	17.2600 17.2800 17.3000 17.3800	404 147 200 80	1 3 1 2
SANWIL	1,4100	09:24	50	1.42	-3.42 %	672	1.4100	1.4600	74	0	0	[+]
SNW	1.41 1.42	1.2750 1.5550	09:24 09:24 09:24 16:47	65 22 22 56	1,4150 1,4150 1,4150 1,4600	7 2 2 1	482 34 92 1490	1.4000 1.3900 1.3800 1.3750	1.4650 1.4700 1.4750 1.4800	1395 1465 1000 7265	1 1 1 1
06MAGNA	3,1600	09:28	500	3.28	-3.66 %	450	3.1600	3.1800	800	21	66	[+]
06N	3.14 3.28	2.9600 3.6000	09:25 09:17 09:09 09:09	200 450 20 35	3,1800 3,1600 3,2200 3,2000	1 2 2 6	2000 1000 2500 7200	3.1400 3.1300 3.1200 3.1100	3.2000 3.2200 3.2300 3.2600	5000 480 1500 954	1 1 1 1
INC SA	1,5600	09:00	700	1.62	-3.70 %	300	1.5700	1.6150	62	4	6	[+]
INC	1.56 1.62	1.4600 1.7800	09:00 09:00 09:00 14:32	1000 2140 1 1757	1,5650 1,5700 1,6200 1,6200	1 1 1 1	2140 8300 502 470	1.5650 1.5600 1.5450 1.5400	1.6200 1.6250 1.6300 1.6350	5522 2150 4900 2109	3 1 1 1
ENERGOINS	2,8600	09:11	500	2.96	-3.70 %	292	2.8600	2.8900	2210	3	7	[+]
ENI	2.86 2.96	2.6700 3.2500	09:11 09:11 09:11 09:07	1270 440 310 48	2,8600 2,8600 2,8700 2,9000	2 2 4 2	9780 908 1823 899	2.8500 2.8400 2.8200 2.8100	2.9000 2.9400 2.9500 2.9600	2452 48 2500 12534	1 1 1 1
PROJPRZEM	14,9000	09:27	6	15.60	-3.87 %	142	14.9000	15.5000	520	0	0	[+]
PJP	14.90 15.60	14.0500 17.1500	09:00 12:57 09:47 09:00	1 103 2 1	15,6000 15,5000 14,9000 15,6000	2 1 2 2	1065 115 98 1333	14.8500 14.8000 14.7000 14.6000	15.5500 15.6000 15.8000 15.8500	485 68 182 599	1 1 1 1
ULTGAMES	13,4000	09:00	31	13.40	-3.94 %	170	13.6000	13.9500	202	0	1	[+]
ULG	13.40 13.40	12.1000 14.7000	09:00 09:00 16:21 16:12	9 1 1 103	13,4000 13,4000 13,9500 13,6000	1 1 2 1	100 150 70 100	13.5500 13.5000 13.4500 13.3500	14.0000 14.1000 14.1500 14.2500	175 42 1 150	1 1 1 1
REMAK	12,1000	09:28	168	12.60	-3.97 %	215	12.0500	12.5500	168	1	6	[+]
RMK	12.10 12.60	11.3500 13.8500	09:28 09:28 09:28 09:28	110 125 15 82	12,1000 12,1500 12,2000 12,2000	1 1 1 1	100 10 160 1	12.0000 11.9500 11.9000 11.8500	12.6000 12.7500 12.8000 13.1000	132 7 65 573	2 1 1 1
NTCAPITAL	0,5460	09:07	1	0.57	-4.21 %	5199	0.5460	0.5480	1	1	0	[+]
NTC	0.55 0.58	0.5160 0.6280	09:04 09:04 09:04 09:04	33 200 1 200	0,5800 0,5780 0,5780 0,5760	1 1 1 3	500 2000 5000 4900	0.5440 0.5420 0.5360 0.5340	0.5700 0.5720 0.5740 0.5760	13350 500 200 500	2 1 1 1
ELKOP	2,2600	09:00	6	2.26	-4.24 %	1343	2.2700	2.3400	5	0	0	[+]
EKP	2.26 2.26	2.0400 2.4800	09:00 09:00 16:43 16:43	2 3 1 5	2,2600 2,2600 2,3600 2,3400	1 2 3 1	1100 1820 10859 354	2.2600 2.2500 2.2400 2.2300	2.3500 2.3600 2.3700 2.3800	740 5625 1599 1497	1 5 2 2
NEXITY	2,1000	09:05	5	2.20	-4.55 %	10	2.0800	2.2000	359	0	0	[+]
NXG	2.10 2.20	1.9800 2.4200	09:03 15:53 15:53 15:53	5 588 100 95	2,2000 2,2000 2,1800 2,1600	2 3 1 2	106 231 230 106	1.9800 1.9700 1.9600 1.9200	2.2200 2.2800 2.3000 2.3200	569 200 200 200	1 1 1 1
PGFGROUP	0,5160	09:04	30	0.54	-4.80 %	1428	0.5180	0.5400	1000	0	0	[+]
PGV	0.52 0.54	0.4880 0.5960	09:00 17:00 16:20 14:54	2 1119 30 30	0,5420 0,5420 0,5220 0,5220	3 1 2 1	11390 15000 4700 1500	0.5160 0.5140 0.5120 0.5100	0.5420 0.5440 0.5560 0.5640	5642 5282 1995 14000	1 2 1 1
RENDER	70,4000	09:05	1	74.00	-4.86 %	5	71.2000	74.6000	120	0	6	[+]
RND	70.40 74.00	66.6000 81.4000	09:05 09:05 09:05 09:05	1 1 2 14	70,8000 71,0000 72,0000 72,2000	1 2 1 1	10 15 20 79	71.0000 70.8000 70.6000 70.4000	74.8000 75.0000 75.2000 77.4000	30 45 2 33	1 1 1 1
GENOMTEC	4,7350	09:28	50	5.00	-5.30 %	250	4.7400	4.9150	33	3	16	[+]
GMT	4.70 5.00	4.5000 5.5000	09:22 09:22 09:22 09:22	45 50 600 270	4,7000 4,7050 4,7100 4,7500	1 3 1 1	273 1123 1400 400	4.7050 4.7000 4.6500 4.6300	4.9800 4.9850 4.9900 4.9950	27 543 600 50	1 1 1 1
MDIENERGIA	0,8960	09:25	2	0.96	-6.47 %	14	0.8960	0.9680	20	2	2	[+]
MDI	0.89 0.96	0.8640 1.0550	09:09 09:09 09:09 09:09	21 21 21 21	0,8940 0,9020 0,9100 0,9220	2 1 1 1	5060 1000 1848 20	0.8940 0.8900 0.8880 0.8860	0.9780 0.9800 0.9860 0.9900	20 101 4800 2499	1 3 1 1
CELTIC	2,8600	09:24	1	3.00	-7.14 %	8	2.9100	3.0800	478	3	8	[+]
CPD	2.86 3.00	2.7000 3.3000	09:17 15:52 15:13 15:13	2500 1 235 164	3,0000 3,0800 3,0000 3,0100	1 1 3 7	2500 800 288 1159	2.9000 2.8800 2.8700 2.8600	3.0900 3.1200 3.1600 3.1900	770 2676 130 1200	3 2 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	6	PKC	PKC	3990	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 1 1	5 268 200000 10000	5.0500 4.8000 0.0350 0.0340	1.0000 4.8000 5.0000 5.0500	445 211 709 572	1 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	111459.4	-0.95%	9:28
WIG20	2982.5	-1.12%	9:43
WIG20 Fut	2994.0	-1.12%	9:28
WIG20USD	819.8	-1.28%	9:28
mWIG40	8054.2	-0.74%	9:28
sWIG80	29711.7	-0.28%	9:28

Notowania Świat
Dow	47457.2	-1.65%	11-13
SP500 Fut	6734.8	-0.37%	9:33
Nikkei	50376.5	-1.77%	7:45
DAX	23909.3	-0.55%	9:27
Ropa WTI	59.4	+1.14%	9:43
Złoto	4179.3	+0.20%	9:43

Notowania Waluty
EUR/PLN	4.22903	-0.06%	9:43
CHF/PLN	4.59867	+0.26%	9:43
USD/PLN	3.63475	-0.05%	9:43
EUR/USD	1.16350	-0.01%	9:43
GBP/USD	1.31792	+0.10%	9:43
USD/JPY	154.468	-0.04%	9:43

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
ASMGROUP	0.57	10.78%
QNATECHNO	27.90	6.49%
IMCOMPANY	26.80	5.10%
COMPREMUM	0.88	4.51%
MBWS	12.50	4.17%
Więcej ...
IFCAPITAL	0.25	-95.25%
CELTIC	2.86	-7.14%
MDIENERGIA	0.90	-6.47%
GENOMTEC	4.74	-5.30%
RENDER	70.40	-4.86%
Więcej ...
Rośnie:		88 Spółek
Bez zmian:		100 Spółek
Spada:		165 Spółek
Obrót:		131,782,601 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