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

Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
IFSA	6,6800	17:00	233	0.00	99.99 %	6943	PKC	PKC	2480	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	0.3800 0.3930 1.0000 1.0100	223 94 1000 505	1 1 1 1
COMPREMUM	0,9800	17:00	121	0.91	7.69 %	421	0.9800	0.9840	3743	327	302	[+]
CPR	0.90 1.01	0.8240 1.0050	17:00 17:00 17:00 16:49	1000 1000 8000 6846	0,9800 0,9800 0,9800 0,9780	1 1 1 2	7682 3000 1000 11409	0.9500 0.9480 0.9460 0.9400	0.9900 1.0000 1.0050 1.0100	500 2096 6000 3209	1 2 1 1
MENNICA	47,9000	17:00	11	45.00	7.16 %	14	47.8000	47.9000	164	45	2 092	[+]
MNC	44.70 47.90	40.5000 49.5000	17:00 17:00 17:00 17:00	18 3 95 52	47,9000 47,9000 47,9000 47,9000	1 2 2 1	19 177 51 100	47.2000 47.0000 46.9000 46.5000	48.0000 48.1000 48.4000 48.5000	130 2 541 5132	2 1 2 2
ZUE	11,0500	17:00	349	10.35	6.76 %	365	11.0000	11.0500	2606	41	441	[+]
ZUE	10.25 11.25	9.3200 11.3500	16:36 16:36 16:25 16:25	1000 111 159 55	11,0000 11,0000 11,0000 11,0500	1 2 3 3	3000 677 412 574	10.9000 10.8000 10.6500 10.6000	11.1000 11.1500 11.2000 11.2500	7282 560 1731 678	3 2 5 3
ALTA	1,4800	17:00	4282	1.41	6.09 %	19	1.4600	1.4800	821	34	49	[+]
AAT	1.40 1.48	1.2650 1.5450	17:00 17:00 14:45 13:55	400 1318 350 5103	1,4800 1,4800 1,4800 1,4700	1 1 1 1	100 5000 5000 3000	1.4550 1.4300 1.4250 1.4200	1.4850 1.4900 1.5200 1.5400	145 578 1054 7893	1 1 1 2
ATREM	57,0000	17:00	2	54.60	5.56 %	1	56.8000	57.0000	68	17	931	[+]
ATR	54.20 58.20	49.2000 60.0000	17:00 17:00 17:00 17:00	80 20 70 10	57,0000 57,0000 57,0000 57,0000	2 6 6 9	31 149 768 389	56.6000 56.4000 56.2000 56.0000	57.2000 57.4000 57.6000 57.8000	211 110 251 361	6 1 3 6
DEKPOL	80,8000	17:00	10	76.60	5.48 %	2	79.0000	80.8000	83	12	905	[+]
DEK	76.20 81.80	69.0000 84.2000	17:00 17:00 17:00 17:00	50 9 5 18	80,8000 80,8000 80,8000 80,8000	1 1 1 3	34 1 100 135	78.2000 78.0000 77.6000 77.4000	81.8000 82.0000 82.8000 83.0000	4 145 3 29	1 4 1 2
4MASS	4,4400	16:37	1	4.18	5.34 %	150	4.3700	4.4300	432	107	466	[+]
4MS	4.12 4.54	3.7600 4.5900	16:36 16:24 16:24 16:24	86 107 287 100	4,3650 4,4450 4,4400 4,4300	1 1 3 1	614 1111 1672 1111	4.3650 4.3600 4.3500 4.3400	4.4350 4.4400 4.4450 4.4550	500 1100 892 500	1 1 2 1
IMCOMPANY	28,5000	17:00	5	27.30	4.40 %	31	28.5000	28.6000	150	4	104	[+]
IMC	27.30 29.10	24.6000 30.0000	16:37 16:18 14:55 14:35	150 7 40 125	28,5000 28,1000 27,6000 27,6000	2 1 1 2	59 400 1 146	28.1000 28.0000 27.7000 27.6000	28.8000 29.0000 29.1000 29.2000	7 1501 882 337	1 3 4 2
SELENAFM	47,7000	17:00	55	45.70	4.38 %	485	47.7000	48.5000	165	13	624	[+]
SEL	45.70 48.50	41.2000 50.2000	17:00 17:00 17:00 17:00	43 30 40 22	47,7000 47,7000 47,7000 47,7000	1 2 2 1	30 260 210 33	47.6000 46.8000 46.6000 46.5000	48.9000 49.0000 49.1000 49.4000	248 1 19 100	2 1 1 1
IMMOBILE	3,4600	17:00	15214	3.33	3.90 %	300	3.4500	3.4600	372	31	106	[+]
GKI	3.33 3.48	3.0000 3.6600	16:49 16:48 16:48 16:45	1440 611 605 145	3,4800 3,4500 3,4200 3,4200	1 1 7 6	2500 5000 60129 60000	3.4200 3.3400 3.3300 3.3200	3.4900 3.5000 3.5400 3.5600	1000 3575 25 1000	1 4 1 1
BEST	29,0000	15:59	33	27.80	3.57 %	379	28.2000	28.6000	100	1	36	[+]
BST	27.60 29.00	25.2000 30.4000	15:51 15:51 14:39 13:51	14 20 27 48	29,0000 28,8000 28,8000 28,8000	2 1 4 2	273 200 1502 186	28.0000 27.8000 27.6000 27.4000	28.8000 29.0000 29.4000 31.2000	100 483 304 35	1 4 2 1
MOJ	1,4700	13:14	50	1.43	3.52 %	6831	1.4100	1.4700	3441	2	3	[+]
MOJ	1.43 1.47	1.2900 1.5700	13:14 09:19 15:02 13:17	50 1680 800 620	1,4600 1,4300 1,4200 1,4200	2 1 1 1	8500 5540 249 45	1.4000 1.3500 1.2900 1.2000	1.5000 1.5500 1.5600 1.5900	5662 100 432 1000	2 1 1 1
MOSTALWAR	7,5800	17:01	100	7.34	3.27 %	400	7.4200	7.5800	289	15	115	[+]
MSW	7.32 7.72	6.6200 8.0600	17:00 17:00 16:43 16:43	28 5 328 211	7,5800 7,5800 7,4400 7,4400	3 2 3 1	1498 341 1018 211	7.4000 7.3800 7.3600 7.3400	7.6000 7.6400 7.7400 7.7600	888 286 12 200	1 1 1 1
IBSM	71,0000	09:00	1	71.00	3.20 %	130	66.2000	68.0000	3	0	0	[+]
IBS	71.00 71.00	64.0000 78.0000	14:54 14:52 14:52 14:52	1 120 12 2	68,8000 66,0000 66,2000 66,2000	1 2 1 1	16 30 100 1	62.8000 62.2000 62.0000 59.0000	69.2000 70.0000 70.4000 70.8000	115 50 50 18	1 1 1 1
AGROTON	5,9800	17:00	1	5.74	3.10 %	445	5.9000	5.9800	71	9	55	[+]
AGT	5.74 6.14	5.1800 6.3000	15:18 13:52 13:52 13:46	52 113 47 77	5,9000 5,8600 5,8600 6,0800	1 1 2 1	599 237 807 255	5.8800 5.8600 5.8200 5.7800	6.0200 6.0800 6.1000 6.1200	2000 894 4483 2547	1 3 3 3
TERMOREX	0,6800	16:08	1000	0.68	3.03 %	500	0.6600	0.6800	1839	3	2	[+]
TRR	0.68 0.68	0.6150 0.7450	14:34 14:34 09:14 09:14	1086 500 15 15	0,6800 0,6750 0,6800 0,6800	1 1 1 1	500 500 500 459	0.6550 0.6500 0.6450 0.6300	0.6850 0.6900 0.6950 0.7000	681 500 5500 99209	2 1 3 4
OTMUCHOW	4,5000	11:10	1	4.66	2.74 %	6	4.2200	4.4900	30	0	0	[+]
OTM	4.50 4.66	4.2000 5.1200	09:02 09:00 13:05 10:25	35 15 780 4	4,6600 4,6600 4,3800 4,3800	1 1 1 1	5 4 5 962	4.1800 4.1000 4.0000 3.7500	4.5000 4.5100 4.6500 4.6600	1743 1663 155 449	2 1 1 1
ANSWEAR	26,4000	17:00	14	25.80	2.72 %	912	26.1500	26.4000	849	41	1 069	[+]
ANR	25.80 26.40	23.2500 28.3500	17:00 17:00 17:00 17:00	166 75 115 35	26,4000 26,4000 26,4000 26,4000	1 6 2 3	302 2041 352 1813	26.0500 26.0000 25.9500 25.9000	26.4500 26.5000 26.5500 26.6000	715 946 500 1175	6 5 1 5
TRAKCJA	3,2750	17:04	223	3.18	2.66 %	11000	3.2750	3.2800	36889	307	984	[+]
TRK	3.11 3.28	2.8650 3.4950	17:04 17:04 17:02 17:02	500 700 1770 1000	3,2750 3,2750 3,2750 3,2750	1 1 1 1	2000 300 1000 7000	3.2650 3.2450 3.2400 3.2300	3.2850 3.2900 3.2950 3.3000	1506 6694 2233 16666	4 7 2 10
MILKILAND	1,9400	17:00	78	1.92	2.65 %	300	1.9200	1.9400	1052	253	487	[+]
MLK	1.90 1.97	1.7300 2.1100	17:00 17:00 16:48 16:48	500 222 484 5000	1,9400 1,9400 1,9000 1,9000	1 1 1 3	4000 516 12 8354	1.9100 1.9000 1.8950 1.8900	1.9450 1.9500 1.9550 1.9600	2700 8201 5000 27300	1 4 2 4
CREEPYJAR	390,0000	17:00	4	380.00	2.63 %	46	390.0000	395.0000	2	1	501	[+]
CRJ	379.00 400.00	342.0000 418.0000	17:00 17:00 17:00 17:00	6 3 1 2	390,0000 390,0000 390,0000 390,0000	1 1 3 4	20 1 10 60	389.0000 386.0000 385.0000 384.0000	398.0000 399.0000 400.0000 402.0000	12 55 56 18	2 3 2 4
DRAGOENT	23,7000	17:00	9	23.10	2.60 %	134	23.1000	23.7000	26	0	9	[+]
DGE	23.10 24.20	20.8000 25.4000	17:00 16:35 12:19 12:19	50 1 9 1	23,7000 23,9000 23,1000 23,3000	1 1 1 1	2 2 26 12	22.8000 22.1000 21.6000 21.5000	23.8000 24.0000 24.1000 24.2000	229 110 3 3	1 2 1 1
UNIBEP	14,1500	17:00	93	13.80	2.54 %	2000	14.1500	14.2000	201	31	429	[+]
UNI	13.80 14.30	12.4500 15.1500	17:00 17:00 17:00 17:00	713 101 201 158	14,1500 14,1500 14,1500 14,1500	2 1 1 5	700 719 250 1164	14.0000 13.9000 13.8500 13.8000	14.3000 14.3500 14.4000 14.5000	50 713 1012 4789	1 4 9 10
DEVELIA	8,3200	17:00	40	8.16	2.46 %	130	8.2800	8.3200	68	117	958	[+]
DVL	8.06 8.32	7.3500 8.9700	17:00 17:00 17:00 17:00	243 400 35 414	8,3200 8,3200 8,3200 8,3200	2 3 1 1	222 470 17647 250	8.2700 8.2600 8.2500 8.2000	8.3300 8.3400 8.3500 8.3600	698 300 1138 1398	1 1 3 2
LENTEX	7,0000	16:46	4	6.82	2.34 %	103	6.7600	7.0000	621	10	70	[+]
LTX	6.80 7.00	6.1400 7.5000	16:46 16:46 16:26 16:26	2 2 1000 390	6,8800 6,8800 6,8000 6,8000	3 1 1 1	59 50 650 300	6.7400 6.7200 6.7000 6.6600	7.0200 7.0800 7.1000 7.1200	526 504 700 68	1 1 2 1
RANKPROGR	4,5000	17:00	5	4.40	2.27 %	655	4.4100	4.5000	840	74	327	[+]
RNK	4.38 4.51	3.9600 4.8400	16:32 16:29 16:13 16:11	1 3 844 5000	4,4150 4,5000 4,4350 4,4200	1 1 1 1	1500 1000 1500 1500	4.4000 4.3900 4.3250 4.3200	4.5100 4.5200 4.5300 4.5350	4000 1858 119 596	1 2 1 1
ASBIS	30,7000	17:00	23	30.10	2.20 %	11	30.6600	30.7000	777	125	3 797	[+]
ASB	29.98 30.70	27.1000 33.1000	17:00 17:00 17:00 17:00	4 76 33 113	30,7000 30,7000 30,7000 30,7000	1 1 2 1	11 11 76 800	30.6200 30.5800 30.5200 30.5000	30.7200 30.7400 30.7600 30.7800	15 35 1001 35	2 2 2 1
UNICREDIT	294,3000	12:43	1	288.00	2.19 %	15	288.0500	298.0000	9	0	1	[+]
UCG	288.00 294.30	259.2000 316.8000	09:00 12:09 12:09 09:00	4 8 2 1	288,0000 288,0000 288,3000 298,0000	1 0 0 0	88 0 0 0	288.0000 0.0000 0.0000 0.0000	300.0000 316.8000 345.0000 0.0000	10 3 8 0	1 1 1 0
NEPTIS	14,1000	10:43	336	13.80	2.17 %	3	13.8000	14.0000	190	0	6	[+]
YAN	13.80 14.10	12.5000 15.1000	09:50 09:00 17:00 13:29	100 1 200 30	14,1000 13,8000 13,8000 14,1000	4 1 1 1	742 3 7 6	13.7000 13.6000 13.3000 12.7000	14.1000 14.2000 14.8000 14.9000	610 114 158 1200	1 1 2 3
WITTCHEN	15,6800	17:00	204	15.34	2.08 %	3	15.6000	15.6800	1543	54	828	[+]
WTN	15.16 15.74	13.8200 16.8600	17:00 17:00 17:00 16:48	56 20 24 1	15,6800 15,6800 15,6800 15,7200	1 1 1 1	200 67 250 300	15.5400 15.5200 15.5000 15.4600	15.7200 15.7400 15.7600 15.8000	264 811 1 395	2 1 1 5
QUERCUS	12,9500	16:42	10	12.70	1.97 %	1212	12.8500	12.9500	488	228	2 922	[+]
QRS	12.70 13.00	11.4500 13.9500	16:29 16:17 15:24 15:17	195 200 242 50	12,8500 12,8500 12,9500 12,9500	2 2 2 1	180 4965 506 4280	12.7500 12.7000 12.5000 12.4500	13.0000 13.0500 13.1000 13.1500	5301 350 6000 5000	5 2 2 2
BBIDEVNFI	5,2000	16:49	9	5.10	1.96 %	300	5.0500	5.2500	2030	2	8	[+]
BBD	4.98 5.20	4.6000 5.6000	16:49 15:19 14:58 13:52	291 147 1 300	5,2000 5,0000 5,2000 5,2000	2 1 1 3	598 354 3 1208	5.0000 4.9800 4.9400 4.8600	5.3000 5.3500 5.4000 5.4500	290 1515 354 1264	1 2 2 2
POLIMEXMS	7,7400	17:00	29	7.58	1.84 %	1863	7.7300	7.7400	1459	980	7 564	[+]
PXM	7.46 7.85	6.8300 8.3300	17:00 17:00 17:00 17:00	30 200 30 29	7,7400 7,7400 7,7400 7,7400	2 2 3 1	59 59 1059 5000	7.7100 7.7000 7.6900 7.6800	7.7500 7.7600 7.7700 7.7800	1426 6444 94 1033	5 2 1 1
BORYSZEW	5,6200	17:00	53	5.50	1.81 %	1688	5.5600	5.6200	117	51	282	[+]
BRS	5.40 5.68	4.9500 6.0400	17:00 17:00 17:00 17:00	10 8 177 229	5,6200 5,6200 5,6200 5,6200	3 2 2 2	2178 1240 1040 1990	5.5200 5.4800 5.4600 5.4400	5.6400 5.6600 5.6800 5.7000	14024 720 2500 9168	5 2 2 6
LARQ	1,7000	11:31	288	1.84	1.80 %	1312	1.7000	1.7550	288	5	8	[+]
LRQ	1.70 1.84	1.6550 2.0100	10:56 10:55 10:45 10:45	2000 1000 400 600	1,7000 1,7000 1,7000 1,7050	1 1 2 1	2000 5000 6873 1000	1.6650 1.6600 1.6500 1.6250	1.7600 1.8350 1.8450 1.8500	2651 986 800 200	2 1 1 1
FORTE	23,2000	17:00	8	23.20	1.75 %	252	23.2000	23.5000	304	4	86	[+]
FTE	22.80 23.50	20.9000 25.5000	16:48 16:48 16:48 16:48	330 2 68 8	23,5000 23,5000 23,5000 23,5000	2 2 5 1	590 280 2542 20	23.1000 23.0000 22.8000 22.6000	23.6000 23.8000 23.9000 24.0000	728 210 771 48	4 5 5 1
MLPGROUP	94,8000	16:49	48	93.20	1.72 %	6	94.2000	95.0000	221	23	2 139	[+]
MLG	90.00 95.00	84.0000 102.5000	16:49 16:37 16:33 15:59	8 40 2 76	94,8000 94,8000 94,8000 94,2000	2 1 1 2	1309 3 3 8	94.0000 93.2000 93.0000 92.6000	95.8000 97.4000 97.6000 98.0000	1 96 1 50	1 1 1 1
STAPORKOW	4,7800	16:39	1	4.70	1.70 %	2000	4.6000	4.7800	567	6	29	[+]
ZUK	4.60 4.80	4.2400 5.1500	16:39 16:27 15:23 15:21	1 1041 1 10	4,7800 4,6000 4,7800 4,6000	1 1 1 1	5 21 100 500	4.5800 4.5600 4.5200 4.5000	4.8000 4.8400 4.8600 4.9000	3058 120 6500 2493	4 1 2 2
PGFGROUP	0,5020	16:09	110	0.51	1.62 %	8763	0.4840	0.5020	1892	26	13	[+]
PGV	0.48 0.51	0.4560 0.5560	16:09 16:04 16:04 14:31	40 2600 7400 7669	0,4900 0,4900 0,4850 0,4820	1 1 1 1	1000 1200 3000 2000	0.4810 0.4800 0.4760 0.4700	0.5040 0.5060 0.5100 0.5180	7999 970 827 5940	2 1 1 2
GAMFACTOR	6,4800	16:42	22	6.38	1.57 %	9	6.3600	6.4800	667	3	20	[+]
GIF	6.36 6.48	5.7600 7.0000	16:42 16:42 16:42 16:42	783 132 10 553	6,4000 6,4000 6,3800 6,3800	2 1 2 1	108 161 12 220	6.3200 6.3000 6.2600 6.2400	6.5000 6.5400 6.5800 6.6000	1521 780 100 1160	2 1 1 3
IZOLACJA	3,9400	17:00	2	4.00	1.55 %	65	3.9000	3.9400	182	2	10	[+]
IZO	3.90 4.00	3.6000 4.4000	15:25 14:56 14:56 13:59	6 1935 465 10	3,9400 3,9000 3,9000 3,9000	2 1 1 4	1240 37 792 5632	3.8800 3.8600 3.8100 3.8000	3.9500 4.0000 4.0500 4.0900	510 2868 20 219	1 4 1 1
NANOGROUP	2,6200	17:00	1000	2.58	1.55 %	1619	2.5850	2.6200	600	61	161	[+]
NNG	2.58 2.73	2.3250 2.8350	17:00 17:00 16:49 16:32	600 100 381 18	2,6200 2,6200 2,5850 2,6250	1 1 2 5	2000 7700 1023 7770	2.5750 2.5700 2.5650 2.5600	2.6250 2.6300 2.6450 2.6500	1124 678 259 630	1 1 1 2
TSGAMES	87,0000	17:00	41	85.80	1.40 %	11	86.4000	87.0000	24	32	2 795	[+]
TEN	85.10 87.60	77.3000 94.3000	17:00 17:00 17:00 17:00	28 4 8 6	87,0000 87,0000 87,0000 87,0000	2 1 2 3	172 1 264 254	86.2000 86.1000 86.0000 85.9000	87.5000 87.6000 87.8000 87.9000	426 104 100 257	5 2 1 2
LSISOFT	29,6000	12:26	150	29.20	1.37 %	30	29.2000	29.4000	120	0	7	[+]
LSI	29.20 29.60	26.4000 32.0000	09:04 16:25 16:25 15:50	71 60 2 27	29,2000 29,2000 29,2000 29,8000	1 1 1 2	260 47 60 563	29.0000 28.8000 28.2000 28.0000	29.6000 29.8000 30.0000 31.2000	455 1674 870 40	1 4 4 1
WIRTUALNA	60,5000	17:00	3	60.00	1.34 %	62	60.3000	60.5000	267	23	1 368	[+]
WPL	59.80 60.50	54.0000 66.0000	17:00 17:00 17:00 17:00	83 38 63 170	60,5000 60,5000 60,5000 60,5000	1 1 2 4	170 48 280 275	60.2000 60.1000 60.0000 59.9000	60.6000 60.7000 60.8000 60.9000	166 200 240 1100	5 1 6 1
STALPROD	239,0000	16:05	4	237.00	1.27 %	7	237.0000	239.0000	141	0	57	[+]
STP	237.00 239.00	214.0000 260.0000	16:05 14:10 13:47 13:47	10 3 4 1	238,0000 237,0000 237,0000 237,0000	5 6 2 5	152 648 15 65	236.0000 235.0000 234.0000 233.0000	240.0000 241.0000 242.0000 243.0000	619 30 95 347	5 1 6 2
VINDEXUS	12,0000	17:00	2	11.90	1.27 %	1047	11.9000	12.0000	981	2	26	[+]
VIN	11.85 12.00	10.7500 13.0500	16:19 15:44 15:36 14:49	165 2 12 1	12,0000 12,0000 11,9000 12,0000	16 6 1 4	2544 1000 311 1248	11.8500 11.8000 11.7500 11.7000	12.0500 12.1000 12.1500 12.2000	200 507 461 2381	1 2 3 2
RAINBOW	144,8000	17:00	73	142.90	1.26 %	111	144.7000	144.8000	54	65	9 368	[+]
RBW	141.00 145.90	128.7000 157.1000	17:00 17:00 17:00 17:00	25 34 4 10	144,8000 144,8000 144,8000 144,8000	1 4 1 4	111 321 100 278	144.6000 144.5000 144.3000 144.0000	144.9000 145.0000 145.1000 145.2000	12 135 2 30	3 3 2 1
KGHM	253,7000	17:04	34	249.00	1.16 %	140	253.6000	253.7000	66	755	190 139	[+]
KGH	247.40 254.80	224.1000 273.9000	17:04 17:04 17:02 17:02	66 100 7 8	253,7000 253,7000 253,7000 253,7000	1 2 6 1	175 550 150 25	253.3000 253.2000 253.0000 252.9000	253.8000 253.9000 254.0000 254.1000	349 627 5581 409	3 3 8 2
MAKARONPL	22,3000	16:03	20	22.30	1.13 %	220	22.2500	22.4000	3501	3	69	[+]
MAK	22.15 22.75	20.1000 24.5000	15:03 14:39 14:38 13:55	20 100 2214 18	22,3500 22,4000 22,4000 22,5000	2 2 4 2	224 209 2040 112	22.2000 22.1500 22.0500 22.0000	22.5000 22.5500 22.6000 22.7000	1073 2 20 354	6 2 1 3
BIGCHEESE	12,6000	14:59	8	12.46	1.12 %	232	12.3800	12.5800	50	3	41	[+]
BCS	12.46 12.74	11.2200 13.7000	14:59 13:13 12:45 12:34	629 30 1 640	12,6000 12,7400 12,6000 12,6000	1 3 1 1	2 142 1 80	12.3000 12.2000 12.1000 12.0200	12.6000 12.6600 12.7200 12.7400	703 225 21 787	3 1 2 1
DMGROUP	2,7000	17:00	2	2.71	1.12 %	20	2.6700	2.7000	3183	42	113	[+]
DMG	2.67 2.71	2.4400 2.9800	16:30 16:27 15:52 15:52	735 4 18 4382	2,6700 2,6900 2,6800 2,6800	5 2 5 1	18964 220 1249 194	2.6600 2.6500 2.6400 2.5800	2.7200 2.7400 2.7500 2.7600	450 1000 5 500	1 1 1 1
IMS	2,8200	16:44	24	2.79	1.08 %	4	2.8100	2.8200	1391	5	15	[+]
IMS	2.72 2.84	2.5200 3.0600	16:31 16:31 16:09 15:54	85 89 11 50	2,8200 2,8200 2,8000 2,8200	3 2 1 2	86 1046 35 350	2.8000 2.7900 2.7800 2.7500	2.8300 2.8400 2.8500 2.8600	2499 293 685 100	3 2 2 1
ATMGRUPA	3,7600	17:00	1	3.72	1.08 %	1672	3.7100	3.7600	799	5	19	[+]
ATG	3.71 3.77	3.3500 4.0900	17:00 16:35 16:35 16:35	3 660 3 3	3,7600 3,7100 3,7100 3,7100	4 3 3 4	68 1038 2030 9103	3.7000 3.6900 3.6700 3.6600	3.7700 3.7800 3.7900 3.8000	988 627 4589 2681	1 2 2 5
IPOPEMA	3,8900	16:04	52	3.94	1.04 %	3	3.5700	3.8900	2168	9	36	[+]
IPE	3.76 3.94	3.5500 4.3300	15:35 15:12 14:07 14:07	20 10 2600 127	3,8900 3,8900 3,8500 3,8700	2 2 1 2	1600 1345 50 855	3.5600 3.5000 3.4100 3.3000	3.9000 3.9400 3.9500 3.9700	5193 298 1582 401	2 1 2 2
ECHO	4,9500	17:00	53	4.90	1.02 %	5	4.9100	4.9500	484	84	411	[+]
ECH	4.83 4.98	4.4100 5.3800	17:00 17:00 17:00 16:49	149 500 500 298	4,9500 4,9500 4,9500 4,9500	1 2 2 2	46 3468 1787 10353	4.9000 4.8800 4.8700 4.8600	4.9700 4.9800 4.9900 5.0000	1005 1472 1149 2913	2 3 3 4
BRAND24	60,6000	15:01	20	60.00	1.00 %	129	60.0000	60.6000	289	0	3	[+]
B24	60.00 60.60	54.0000 66.0000	13:12 13:12 09:00 16:43	14 9 1 30	60,6000 60,6000 60,0000 60,0000	1 1 1 2	200 200 9 160	58.6000 57.6000 56.6000 55.2000	61.0000 61.4000 61.6000 62.0000	291 10 10 263	3 1 1 4
ABPL	104,8000	17:00	10	103.60	0.96 %	183	104.0000	104.8000	2	95	9 912	[+]
ABE	103.00 105.00	93.3000 113.8000	17:00 16:49 16:48 16:47	20 53 2 2	104,8000 104,0000 104,8000 104,8000	2 2 4 4	216 79 275 320	103.8000 103.6000 103.4000 103.2000	105.0000 105.2000 105.4000 105.8000	916 5 97 10	7 1 1 1
MURAPOL	37,6500	17:00	36	37.30	0.94 %	698	37.5500	37.6500	49	65	2 444	[+]
MUR	36.85 38.00	33.6000 41.0000	17:00 17:00 17:00 17:00	18 78 6 87	37,6500 37,6500 37,6500 37,6500	4 1 3 1	531 3 2168 5	37.5000 37.4500 37.4000 37.3500	37.9000 37.9500 38.0000 38.0500	320 176 378 3	3 2 3 1
ESOTIQ	32,8000	16:49	1	32.50	0.92 %	12	32.5000	32.8000	56	2	65	[+]
EAH	32.40 32.90	29.3000 35.7000	16:44 16:43 16:38 16:15	8 29 918 33	32,5000 32,5000 32,5000 32,5000	2 4 1 2	137 162 48 51	32.4000 32.3000 32.2000 32.1000	32.9000 33.0000 33.4000 33.5000	9 1142 4 45	1 3 1 2
EUROCASH	6,0750	17:03	150	6.09	0.91 %	899	6.0550	6.0750	796	609	3 688	[+]
EUR	5.98 6.12	5.4850 6.6950	17:03 17:03 17:00 17:00	458 97 219 163	6,0750 6,0750 6,0750 6,0750	1 2 6 1	958 1722 4494 2000	6.0500 6.0450 6.0400 6.0350	6.0800 6.0850 6.0900 6.0950	3770 1660 986 30	3 3 2 2
ENTER	56,5000	17:00	16	56.60	0.89 %	155	56.1000	56.5000	133	8	438	[+]
ENT	56.00 56.60	51.0000 62.2000	17:00 17:00 17:00 16:49	100 49 51 6	56,5000 56,5000 56,5000 56,1000	8 2 1 3	1402 5 60 116	56.0000 55.9000 55.7000 55.6000	56.6000 56.7000 56.9000 57.0000	228 124 939 491	4 2 1 5
KOMPUTRON	6,9400	15:56	2	6.94	0.87 %	43	6.8000	6.9400	294	30	207	[+]
KOM	6.80 7.00	6.2600 7.6200	15:56 15:56 15:56 15:56	25 25 20 55	6,9000 6,8600 6,8200 6,8000	2 1 5 3	52 2 714 1006	6.7400 6.7200 6.7000 6.6800	6.9600 6.9800 7.0000 7.0400	2716 6354 3967 2310	3 1 6 3
ULTGAMES	11,7000	14:02	163	11.70	0.86 %	5	11.6500	11.7000	620	6	71	[+]
ULG	11.40 11.80	10.5500 12.8500	13:52 13:30 13:28 13:25	200 19 3 255	11,7500 11,7500 11,6500 11,6000	1 1 2 1	6 7 311 300	11.6000 11.5500 11.5000 11.4500	11.7500 11.8000 11.8500 11.9000	450 1035 247 416	2 3 2 1
RELPOL	4,9800	14:17	5	4.92	0.81 %	65	4.9800	5.0000	2904	4	18	[+]
RLP	4.92 5.00	4.4300 5.4000	14:08 14:08 12:27 09:16	367 103 155 897	5,0000 5,0000 4,9800 5,0000	1 1 2 2	200 4 14 3000	4.9600 4.9400 4.9100 4.9000	5.0200 5.0400 5.0600 5.0800	1100 505 1500 826	2 2 2 2
HERCULES	1,2450	17:00	200	1.21	0.81 %	800	1.2200	1.2450	1259	18	22	[+]
HRS	1.21 1.28	1.0900 1.3300	17:00 17:00 12:09 11:51	500 1000 50 160	1,2450 1,2450 1,2600 1,2050	1 2 2 1	4000 1840 11200 1250	1.2150 1.2050 1.2000 1.1950	1.2500 1.2600 1.2650 1.2700	1772 5890 1200 2000	1 5 1 1
KSGAGRO	4,0000	17:00	1	4.01	0.76 %	289	3.9200	4.0000	514	23	91	[+]
KSG	3.92 4.06	3.6100 4.4100	15:53 15:32 15:31 15:31	92 5 498 5	3,9200 3,9200 3,9200 3,9300	2 1 1 2	8 291 5 1065	3.9100 3.9000 3.8900 3.8800	4.0100 4.0200 4.0400 4.0500	500 1000 33 1910	1 1 1 2
KETY	934,0000	17:00	3	930.00	0.76 %	43	934.0000	935.5000	84	27	24 773	[+]
KTY	920.50 938.50	837.0000 1023.0000	17:00 17:00 17:00 17:00	31 27 2 90	934,0000 934,0000 934,0000 934,0000	2 2 2 1	28 4 16 12	933.5000 933.0000 932.0000 931.5000	936.0000 937.0000 938.0000 938.5000	27 4 91 275	2 2 5 2
CAVATINA	13,4500	16:49	250	13.45	0.75 %	1020	13.4500	13.6000	184	5	72	[+]
CAV	13.45 13.50	12.1500 14.7500	16:49 16:34 16:25 16:25	750 1 100 242	13,4500 13,4500 13,5000 13,5000	1 3 1 2	369 252 37 350	13.3500 13.3000 13.2500 13.1000	13.7000 13.8000 13.8500 13.9000	146 89 80 323	2 1 1 2
MCI	28,2000	17:00	58	27.80	0.71 %	37	28.0000	28.2000	193	3	71	[+]
MCI	27.80 28.20	25.1000 30.5000	17:00 17:00 16:39 16:39	100 42 400 388	28,2000 28,2000 28,0000 28,0000	5 4 4 2	444 493 224 102	27.8000 27.7000 27.6000 27.5000	28.3000 28.4000 28.5000 28.8000	1000 500 1322 232	1 3 3 2
LIBET	1,5000	12:49	441	1.44	0.67 %	1	1.4300	1.4900	1000	12	18	[+]
LBT	1.44 1.50	1.2950 1.5750	12:49 12:49 12:49 12:49	1400 2000 1120 1000	1,4900 1,4900 1,4900 1,4800	1 1 1 1	10000 6700 406 1780	1.4250 1.4200 1.4150 1.4100	1.5000 1.5050 1.5100 1.5200	2294 65 5251 289	2 1 2 1
PANOVA	15,6000	16:05	13	15.60	0.65 %	387	15.6000	15.8000	297	1	9	[+]
NVA	15.60 15.80	14.0500 17.1500	16:05 14:48 14:15 10:32	18 30 20 482	15,6000 15,8000 15,8000 15,6000	3 2 1 4	711 440 250 698	15.5000 15.4000 15.3500 15.3000	15.9000 15.9500 16.0000 16.1000	135 115 1190 205	1 1 1 1
PATENTUS	3,2100	16:48	2	3.19	0.63 %	101	3.1100	3.2100	797	5	15	[+]
PAT	3.11 3.26	2.8800 3.5000	16:47 16:47 16:33 16:33	265 115 1 143	3,1100 3,1100 3,2100 3,2000	1 1 2 1	2500 385 602 150	3.1000 3.0700 3.0600 3.0200	3.2200 3.2400 3.2500 3.2600	697 550 5000 1000	2 1 1 1
DELKO	7,2400	17:00	100	7.20	0.56 %	765	7.1200	7.2400	304	25	179	[+]
DEL	7.12 7.28	6.4800 7.9200	16:48 16:48 16:48 16:48	592 3741 20 100	7,1400 7,1400 7,1400 7,1400	3 3 1 4	1533 1530 350 1263	7.1000 7.0800 7.0600 7.0400	7.2600 7.2800 7.3000 7.3200	2482 1564 3374 3550	2 3 4 2
PHOTON	1,8000	17:00	500	1.79	0.56 %	1550	1.7950	1.8200	1935	30	54	[+]
PEN	1.79 1.82	1.6100 1.9600	17:00 17:00 16:03 16:03	58 2 200 200	1,8000 1,8000 1,8200 1,8150	2 1 1 2	4240 1030 563 344	1.7900 1.7800 1.7750 1.7700	1.8250 1.8300 1.8350 1.8400	970 1910 1243 1060	2 3 4 2
ASTARTA	46,2500	17:00	45	46.70	0.54 %	71	46.2000	46.2500	83	5	235	[+]
AST	46.20 46.80	42.0500 51.3000	17:00 17:00 17:00 17:00	55 1 5 24	46,2500 46,2500 46,2500 46,2500	1 1 1 2	43 43 1 60	46.0500 46.0000 45.9000 45.8500	46.5000 46.6500 46.7000 46.8000	295 76 306 329	1 1 2 3
CDRL	9,5000	09:09	10	9.50	0.53 %	830	9.0500	9.4000	35	0	0	[+]
CDL	9.50 9.50	8.5500 10.4000	09:09 09:09 09:09 09:00	10 10 10 1	9,5000 9,5000 9,5000 9,5000	4 1 1 1	252 2 7 77	9.0000 8.8000 8.5000 8.2000	9.4500 9.5000 9.9000 10.0000	820 301 100 5539	1 1 1 2
ZABKA	22,6000	17:04	45	22.35	0.53 %	42244	22.6000	22.6100	3942	3 712	83 781	[+]
ZAB	22.25 22.74	20.1200 24.5800	17:03 17:02 17:01 17:01	200 140 57 90	22,6000 22,6000 22,6000 22,6000	1 2 1 2	1 133 1830 4286	22.5300 22.5000 22.4800 22.4600	22.6200 22.6300 22.6400 22.6500	1417 6442 1228 1316	3 2 2 2
ENERGA	18,9800	17:00	1	18.88	0.53 %	1480	18.9000	18.9800	2624	188	3 560	[+]
ENG	18.88 19.00	17.0000 20.7500	17:00 17:00 17:00 17:00	100 5 1 2	18,9800 18,9800 18,9800 18,9800	18 7 2 2	23336 94530 1010 1324	18.8800 18.8600 18.8000 18.7600	19.0000 19.0200 19.0400 19.0600	12857 300 3546 4226	11 1 2 5
ACTION	30,2500	17:04	38	30.10	0.50 %	1	30.2000	30.3000	20	5	161	[+]
ACT	30.10 30.50	27.1000 33.1000	17:00 17:00 16:46 16:46	1 1 1 25	30,2500 30,2500 30,3000 30,1000	1 3 1 2	1 124 1 2	30.1500 30.1000 30.0500 30.0000	30.3500 30.4000 30.4500 30.5000	60 1120 40 2938	3 5 3 5
KINOPOL	20,5000	17:00	2	20.40	0.49 %	650	20.4000	20.5000	2442	13	268	[+]
KPL	20.40 20.50	18.4000 22.4000	16:46 16:35 16:35 16:35	354 233 150 24	20,4000 20,4000 20,4000 20,4000	1 2 2 1	20 732 687 500	20.3000 20.2000 20.0000 19.9500	20.6000 20.7000 20.8000 20.9000	1827 132 1200 454	7 3 2 4
KERNEL	20,9500	17:00	29	21.30	0.48 %	329	20.9500	20.9500	2671	18	374	[+]
KER	20.85 21.45	19.1800 23.4000	16:49 16:46 16:46 16:43	35 1 3 10	21,0000 21,3000 21,2500 20,8500	4 1 1 1	2348 1 582 100	20.9000 20.8000 20.7000 20.6000	21.2000 21.3000 21.3500 21.4000	69 131 57 608	1 2 1 2
LOKUM	21,7000	13:49	2	21.70	0.46 %	107	21.3000	21.7000	108	0	3	[+]
LKD	21.70 21.70	19.5500 23.8000	09:00 09:00 09:00 16:42	1 88 24 100	21,7000 21,7000 21,7000 21,6000	2 4 1 1	210 238 24 50	21.1000 21.0000 20.9000 20.8000	21.9000 22.0000 22.1000 22.3000	34 29 13 100	1 3 1 1
ROPCZYCE	23,2000	15:00	188	23.20	0.43 %	189	23.2000	23.3000	1628	0	9	[+]
RPC	23.20 23.20	20.9000 25.5000	14:04 14:03 09:21 09:00	10 40 10 10	23,2000 23,2000 23,2000 23,2000	3 1 3 5	1269 60 345 114	23.0000 22.8000 22.7000 22.6000	23.4000 23.5000 23.6000 23.7000	140 150 1610 129	2 3 3 3
POLWAX	1,2150	16:14	39670	1.21	0.41 %	330	1.2150	1.2200	214	65	79	[+]
PWX	1.20 1.22	1.0900 1.3300	16:14 15:24 13:02 12:56	10 475 200 2330	1,2150 1,2100 1,2000 1,2000	1 2 2 1	2252 4673 1200 1200	1.2100 1.2000 1.1800 1.1600	1.2300 1.2400 1.2600 1.2700	2500 7101 3430 312	1 1 1 3
DATAWALK	98,0000	17:00	26	97.90	0.37 %	263	96.9900	98.1800	8	15	1 494	[+]
DAT	95.00 98.42	88.1100 107.6800	17:00 17:00 17:00 17:00	38 16 1 13	98,0000 98,0000 98,0000 98,0000	1 1 1 2	250 20 49 54	96.9000 96.6600 96.5000 96.3000	98.2000 98.4200 98.4900 98.5000	194 257 11 142	2 3 1 2
PROJPRZEM	13,6000	17:00	2	13.80	0.37 %	818	13.3000	13.6000	398	2	22	[+]
PJP	13.25 13.80	12.4500 15.1500	15:47 14:35 13:42 13:42	32 36 101 24	13,3000 13,6000 13,5000 13,5000	6 1 3 1	277 234 596 50	13.2000 13.0500 13.0000 12.9000	13.6500 13.8500 13.9500 14.0000	49 542 60 100	1 1 1 2
FERRO	27,8000	16:48	20	27.70	0.36 %	116	27.7000	27.8000	477	5	133	[+]
FRO	27.60 27.90	25.0000 30.4000	16:44 16:41 16:41 16:30	4 8 102 7	27,8000 27,8000 27,8000 27,8000	6 8 5 6	496 850 3730 2017	27.6000 27.5000 27.4000 27.3000	27.9000 28.0000 28.1000 28.2000	2326 1606 298 293	10 8 3 6
YARRL	6,6600	17:00	193	6.70	0.30 %	25	6.6600	6.8400	120	14	97	[+]
YRL	6.64 7.00	6.0400 7.3600	17:00 17:00 17:00 16:34	2 60 29 70	6,6600 6,6600 6,6600 6,6800	2 2 4 4	673 2036 624 124	6.6200 6.6000 6.5200 6.5000	6.8600 6.8800 6.9000 6.9200	120 120 211 200	2 2 2 2
CLNPHARMA	19,8600	17:00	35	19.66	0.30 %	64	19.7200	19.8600	161	15	300	[+]
CLN	19.60 20.10	17.7000 21.6000	17:00 17:00 17:00 17:00	14 71 2 2	19,8600 19,8600 19,8600 19,8600	3 3 6 2	81 120 1105 4	19.7000 19.6800 19.6600 19.6400	19.9000 19.9400 19.9600 19.9800	870 113 111 106	4 3 1 3
WAWEL	700,0000	16:35	4	706.00	0.29 %	2	698.0000	700.0000	67	0	79	[+]
WWL	700.00 710.00	636.0000 776.0000	12:30 12:30 12:30 11:07	3 9 8 1	700,0000 700,0000 704,0000 708,0000	2 2 1 3	20 4 5 14	696.0000 692.0000 690.0000 684.0000	706.0000 708.0000 710.0000 712.0000	3 7 41 10	1 2 5 1
DIAG	170,0000	17:00	1	169.50	0.29 %	16	169.8000	170.0000	2062	74	12 472	[+]
DIA	165.55 172.75	152.5500 186.4500	17:00 17:00 17:00 17:00	8 8 278 8	170,0000 170,0000 170,0000 170,0000	1 1 1 1	110 90 100 80	169.5500 169.5000 169.4500 169.3500	170.4500 170.5000 170.8500 171.0000	59 372 43 5	1 1 2 1
MERCATOR	38,1000	17:00	1	38.00	0.26 %	200	38.0000	38.1000	699	11	406	[+]
MRC	37.55 38.50	34.2000 41.8000	16:49 16:49 16:49 16:48	40 30 30 139	37,5500 37,6000 37,6500 37,5500	1 1 1 1	1 1 1 50	37.8000 37.7500 37.7000 37.6500	38.2000 38.2500 38.3000 38.3500	4 5 190 1	4 1 3 1
AMBRA	17,2000	17:00	1	17.20	0.23 %	77	17.1200	17.2000	477	12	213	[+]
AMB	17.00 17.30	15.4800 18.9200	16:45 16:45 16:45 16:39	25 140 135 65	17,2000 17,1800 17,1800 17,1800	1 2 3 3	150 6 285 805	17.1000 17.0600 17.0400 17.0200	17.2200 17.2400 17.2600 17.2800	375 235 1845 281	3 1 4 1
PHN	9,6000	17:01	2	9.56	0.21 %	150	9.5200	9.6000	68	2	24	[+]
PHN	9.50 9.60	8.6200 10.5000	17:00 16:34 16:01 15:26	2 142 850 950	9,6000 9,5800 9,5200 9,5600	5 1 1 1	1216 10 10 185	9.5000 9.4800 9.4600 9.4400	9.6600 9.6800 9.7600 9.7800	400 10 8 66	2 1 2 1
ASSECOPOL	219,4000	17:04	100	218.00	0.18 %	93	219.4000	219.8000	4507	142	30 848	[+]
ACP	212.60 219.40	196.2000 239.8000	17:01 17:01 17:00 17:00	34 34 47 146	219,4000 219,4000 219,4000 219,4000	1 1 2 3	358 105 725 2450	218.6000 218.4000 218.2000 218.0000	220.0000 220.2000 220.4000 220.6000	1617 845 350 380	9 4 1 1
PCCROKITA	62,8000	17:00	20	62.70	0.16 %	50	62.6000	62.8000	755	9	591	[+]
PCR	62.40 63.00	56.5000 68.9000	17:00 16:45 16:41 16:41	1 420 5 4	62,8000 62,6000 62,8000 62,8000	5 6 8 6	357 1828 517 449	62.5000 62.4000 62.3000 62.2000	62.9000 63.0000 63.1000 63.2000	995 1612 130 615	8 9 3 7
ASSECOSEE	62,5000	17:03	1670	62.00	0.16 %	3330	62.5000	63.5000	1	88	5 496	[+]
ASE	61.60 63.50	55.8000 68.2000	17:02 17:02 17:00 17:00	2884 2516 200 730	62,5000 62,5000 62,5000 62,5000	1 2 3 6	6 111 100 279	62.2000 62.0000 61.6000 61.5000	63.6000 63.7000 63.9000 64.0000	40 84 63 524	1 1 1 2
SCPFL	144,6000	17:00	42	144.60	0.14 %	22	143.6000	144.6000	472	5	657	[+]
SCP	141.80 144.60	130.2000 159.0000	17:00 17:00 17:00 17:00	7 5 7 9	144,6000 144,6000 144,6000 144,6000	1 2 4 3	66 301 134 128	143.2000 143.0000 142.8000 142.6000	144.8000 145.0000 145.2000 145.4000	100 271 29 38	1 4 2 2
SYNEKTIK	269,0000	17:01	6	271.40	0.07 %	3	268.6000	269.0000	154	11	2 973	[+]
SNT	267.00 272.20	244.4000 298.4000	17:00 17:00 17:00 17:00	3 3 3 4	269,0000 269,0000 269,0000 269,0000	1 2 1 3	4 11 3 33	268.2000 268.0000 267.4000 267.2000	269.8000 270.0000 270.2000 270.4000	112 190 95 89	2 2 2 3
SKARBIEC	31,6000	17:00	1897	31.60	0.00 %	500	31.6000	31.9000	772	13	423	[+]
SKH	31.30 31.90	28.5000 34.7000	16:41 16:41 15:38 15:38	23 69 89 2	31,6000 31,6000 31,9000 31,9000	1 1 2 1	180 1 138 35	31.5000 30.8000 30.6000 30.5000	32.0000 32.2000 32.4000 32.6000	350 200 100 298	2 1 1 1
VIGOSYS	461,0000	16:45	8	461.00	0.00 %	6	451.0000	460.0000	13	1	338	[+]
VGO	443.00 461.00	415.0000 506.0000	16:44 16:44 16:44 16:44	59 20 7 5	461,0000 461,0000 460,0000 460,0000	2 1 3 2	12 6 9 24	449.0000 448.0000 446.0000 443.0000	461.0000 463.0000 464.0000 465.0000	37 30 50 25	1 1 1 2
SKYLINE	1,4500	10:22	88	0.00	0.00 %	1214	1.4000	1.4400	3000	0	0	[+]
SKL	0.00 0.00	1.3100 1.5900	11:14 10:23 10:23 15:38	166 500 1000 1000	1,4400 1,4400 1,4300 1,4100	1 1 1 2	930 1000 74 8556	1.3800 1.3700 1.3600 1.3500	1.4500 1.5000 1.5200 1.5300	6846 900 2000 2440	3 1 1 1
TARCZYNSKI	118,0000	16:38	1	119.00	0.00 %	1	117.5000	118.0000	45	0	8	[+]
TAR	118.00 119.50	107.5000 130.5000	16:38 15:18 13:45 12:35	20 1 11 15	118,5000 118,5000 118,5000 118,5000	1 1 5 2	2 1 367 12	117.0000 116.5000 116.0000 115.5000	119.0000 119.5000 120.0000 120.5000	1 13 31 18	1 1 2 1
MBWS	11,5500	14:50	50	0.00	0.00 %	250	10.4000	11.5500	80	0	0	[+]
MBW	0.00 0.00	10.4000 12.7000	09:11 14:54 09:01 09:02	60 10 2 2	11,5000 11,7000 12,5000 12,5000	1 1 0 0	6 163 0 0	10.0000 6.0000 0.0000 0.0000	12.5000 13.0000 14.9000 15.0000	96 16 200 220	1 1 1 1
SECOGROUP	30,0000	14:06	51	30.00	0.00 %	260	29.0000	30.0000	669	0	6	[+]
SWG	30.00 30.00	27.0000 33.0000	14:02 17:00 14:57 14:42	140 2 70 2	30,0000 30,0000 30,0000 30,0000	1 1 1 2	100 24 1 383	28.0000 27.8000 26.4000 26.2000	30.2000 31.6000 32.0000 32.6000	1 68 1147 18	1 2 2 1
RENDER	74,0000	13:52	3	74.00	0.00 %	38	73.0000	74.0000	2	0	3	[+]
RND	73.00 74.00	66.6000 81.4000	13:52 09:09 09:09 09:09	2 1 21 4	74,0000 73,0000 73,0000 73,0000	1 1 1 2	3 30 8 43	72.0000 71.4000 71.2000 71.0000	74.4000 74.6000 75.0000 75.6000	65 1 70 30	1 1 2 1
DADELO	59,6000	17:00	330	59.40	0.00 %	268	59.6000	60.0000	650	4	213	[+]
DAD	59.00 60.00	53.6000 65.2000	17:00 17:00 16:48 16:48	31 31 25 76	59,6000 59,6000 59,6000 59,6000	1 1 4 3	57 90 303 59	59.0000 58.6000 58.4000 58.2000	60.6000 60.8000 61.0000 61.6000	101 643 656 84	3 3 4 1
AIGAMES	0,9080	16:06	1	0.90	0.00 %	20	0.9000	0.9060	24	7	6	[+]
ALG	0.88 0.91	0.8100 0.9900	16:06 15:58 15:40 15:34	23 1480 208 1444	0,8820 0,8800 0,8800 0,8820	1 1 2 1	200 1455 886 682	0.8800 0.8780 0.8640 0.8600	0.9080 0.9160 0.9180 0.9200	791 111 1987 1000	1 2 2 1
SILVANO	4,9800	17:00	3	0.00	0.00 %	211	4.8300	4.9800	50	0	0	[+]
SFG	0.00 0.00	4.4900 5.4600	17:00 16:24 16:24 16:24	47 56 99 295	4,9800 4,9800 4,9800 4,8500	2 1 1 1	603 417 4336 250	4.8200 4.7800 4.7500 4.5100	5.0000 5.0800 5.1000 5.1600	599 111 111 55	2 1 1 1
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
KRVITAMIN	10,2500	15:43	319	10.20	0.00 %	81	10.2500	10.3000	808	20	201	[+]
KVT	10.20 10.25	9.1800 11.2000	15:21 13:24 11:17 10:46	310 295 1000 3458	10,2500 10,2500 10,2500 10,2000	3 2 2 1	24542 6 3 2	10.2000 10.1500 10.1000 10.0500	10.3500 10.4000 10.4500 10.5000	249 3728 752 1724	1 1 2 7
MEXPOLSKA	3,5300	17:00	2	3.53	0.00 %	36	3.4100	3.5300	989	0	0	[+]
MEX	3.53 3.53	3.1800 3.8800	15:15 09:08 17:00 16:07	3 2 2 2	3,5300 3,5300 3,5300 3,5300	1 1 1 1	1200 4 30 1000	3.4000 3.3800 3.3700 3.3000	3.5500 3.6300 3.6500 3.6700	2500 64 5205 650	1 1 2 1
MOBRUK	316,5000	17:00	16	316.50	0.00 %	200	315.0000	316.5000	157	3	840	[+]
MBR	310.00 316.50	285.0000 348.0000	17:00 17:00 17:00 17:00	1 6 7 17	316,5000 316,5000 316,5000 316,5000	2 1 1 2	203 315 1 64	314.0000 313.5000 313.0000 312.5000	317.0000 317.5000 318.0000 318.5000	161 71 52 86	8 3 5 3
INTERBUD	2,0000	13:28	24992	2.00	0.00 %	229	1.9100	2.0000	1308	25	51	[+]
ITB	1.98 2.00	1.8000 2.2000	13:28 10:43 09:42 09:42	8 300 45 8	2,0000 1,9750 2,0000 2,0000	1 1 1 2	264 550 105 677	1.8850 1.8800 1.8450 1.8100	2.0200 2.0500 2.0600 2.0900	2300 2284 97 219	1 2 1 1
HARPER	5,6400	15:03	479	5.74	0.00 %	45	5.5800	5.6200	1078	3	15	[+]
HRP	5.58 5.74	5.1800 6.3000	13:55 13:55 12:59 11:22	190 10 46 100	5,6400 5,6400 5,6400 5,6400	3 2 1 1	1003 900 400 36	5.5600 5.5400 5.5200 5.5000	5.6400 5.6600 5.7200 5.7400	837 650 274 100	3 2 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
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PCCEXOL	2,2300	16:45	10	2.23	0.00 %	2522	2.2000	2.2300	1700	138	304	[+]
PCX	2.14 2.25	2.0100 2.4500	16:42 16:28 16:19 16:19	900 5 533 915	2,2200 2,2300 2,2000 2,2000	3 3 2 3	2100 3028 1100 2600	2.1900 2.1800 2.1700 2.1600	2.2400 2.2500 2.2600 2.2700	2336 3952 2600 420	4 6 4 4
TATRY MOUNTAIN	103,0000	16:04	5	0.00	0.00 %	2	86.5000	101.0000	7	0	0	[+]
TMR	0.00 0.00	93.0000 113.0000	09:00 09:00 09:00 11:06	1 9 1 34	106,0000 106,0000 106,0000 107,0000	2 1 1 1	3 8 40 12	86.0000 85.0000 84.5000 81.5000	103.0000 104.0000 105.0000 106.0000	200 57 50 215	1 1 2 1
TRANSPOL	3,7900	16:05	15	3.77	0.00 %	35	3.7800	3.7900	965	1	4	[+]
TRN	3.77 3.79	3.4000 4.1400	14:32 13:09 09:34 09:00	500 397 68 1	3,7800 3,7800 3,7700 3,7700	1 1 1 1	1 1244 10 650	3.7700 3.7500 3.7400 3.7300	3.8700 3.9000 3.9100 3.9200	2584 5 1000 5	1 1 1 1
ENELMED	18,2000	17:00	2	18.20	0.00 %	200	17.2000	18.2000	60	0	0	[+]
ENE	17.70 18.20	16.4000 20.0000	14:10 09:02 14:47 14:44	20 2 1 300	17,7000 18,2000 18,2000 17,5000	1 1 0 0	75 215 0 0	17.1000 16.0000 0.0000 0.0000	18.3000 18.4000 18.5000 18.6000	200 43 300 72	1 1 1 1
SEKO	8,7000	16:33	193	8.62	0.00 %	141	8.6200	8.7000	9329	2	16	[+]
SEK	8.62 8.70	7.7600 9.4800	16:33 16:33 14:35 14:35	35 2 190 510	8,7000 8,6800 8,7000 8,7000	2 1 3 4	520 4 324 302	8.6000 8.5400 8.5200 8.5000	8.7200 8.7400 8.7800 8.8000	351 118 242 1394	2 2 1 3
SONEL	15,4000	16:01	99	15.40	0.00 %	15	15.2500	15.5000	17	0	6	[+]
SON	15.20 15.45	13.9000 16.9000	15:54 14:13 14:13 14:13	1 6 10 4	15,4000 15,4500 15,4000 15,4000	3 2 2 2	97 216 23 25	15.2000 15.1500 15.1000 15.0000	15.5500 15.6000 15.7000 15.8000	178 1808 10 20	2 2 1 1
MUZA	8,1000	15:50	150	0.00	0.00 %	100	8.0200	8.2000	1300	0	0	[+]
MZA	0.00 0.00	7.3000 8.9000	14:07 13:01 12:34 10:57	92 170 2 178	7,9200 7,9200 7,9200 7,9200	1 1 1 1	950 2 80 8	7.9000 7.8000 7.3000 7.0000	8.2800 9.0000 9.9000 11.2000	906 1656 111 200	1 1 1 1
SANOK	20,2000	17:04	1500	20.30	0.00 %	1500	20.2000	20.3000	1835	3	53	[+]
SNK	20.00 20.30	18.3000 22.3000	16:39 16:33 16:20 16:12	100 40 225 58	20,2000 20,3000 20,2000 20,1000	2 6 3 6	242 1183 570 1633	20.1000 20.0000 19.9000 19.8000	20.4000 20.5000 20.6000 20.7000	306 564 384 271	4 4 1 4
PULAWY	50,4000	16:29	26	50.40	0.00 %	354	50.4000	50.6000	161	1	68	[+]
ZAP	50.20 50.80	45.4000 55.4000	16:13 16:04 15:11 15:07	1 120 2 9	50,4000 50,4000 50,6000 50,6000	3 1 1 1	621 293 4 50	50.2000 50.0000 49.9000 49.6000	50.8000 51.0000 51.8000 52.0000	354 1641 50 719	2 5 1 7
IDMSAPL	0,5000	15:46	55	0.50	0.00 %	15440	0.5000	0.5100	9720	0	0	[+]
IDM	0.50 0.50	0.4500 0.5500	12:08 09:00 09:00 09:00	5 35 60 5	0,5000 0,5000 0,5000 0,5000	1 2 1 1	2348 3004 2036 150	0.4960 0.4500 0.4400 0.4000	0.5400 0.5450 0.5500 0.5550	2 2500 15000 2500	1 1 1 1
DEBICA	82,2000	17:00	4	82.00	0.00 %	50	82.0000	82.2000	31	1	101	[+]
DBC	81.40 82.20	73.8000 90.2000	16:49 16:49 16:49 16:49	2 6 8 4	82,1000 82,0000 82,0000 82,0000	1 2 1 3	50 130 146 155	81.9000 81.6000 81.5000 81.4000	82.3000 82.4000 82.5000 82.7000	51 221 186 18	2 4 6 1
GOBARTO	19,2000	15:00	77	20.00	0.00 %	168	19.0500	19.0500	50	0	6	[+]
GOB	19.20 20.00	18.0000 22.0000	11:00 11:00 11:00 11:00	62 15 135 1	20,0000 20,0000 20,0000 20,0000	2 1 1 1	51 283 200 100	19.0000 18.0000 17.5000 17.0000	19.2000 20.0000 20.4000 20.5000	63 989 150 34	1 4 1 1
ERG	38,0000	14:31	17	38.20	0.00 %	305	38.0000	38.2000	9	0	1	[+]
ERG	38.00 38.20	34.4000 42.0000	14:31 12:53 12:39 09:33	13 4 10 78	38,2000 38,0000 38,0000 38,0000	1 2 0 0	300 100 0 0	37.0000 35.0000 0.0000 0.0000	38.6000 39.6000 41.0000 42.0000	92 210 36 117	1 1 1 1
FON	0,2340	17:00	258	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FON	0.00 0.00	0.2110 0.2570	16:28 16:10 13:57 12:50	9333 5000 1000 6500	0,2300 0,2290 0,2220 0,2220	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
LESS	0,2200	17:00	2	0.22	0.00 %	938	0.2170	0.2200	7877	90	19	[+]
LES	0.22 0.22	0.1945 0.2370	16:24 15:40 15:40 15:40	500 1150 7512 488	0,2170 0,2170 0,2170 0,2170	2 1 1 2	307 70 1741 6096	0.2160 0.2150 0.2130 0.2120	0.2210 0.2220 0.2230 0.2240	200 250 250 600	1 2 2 4
GETIN	0,5360	17:00	3800	0.54	0.00 %	1000	0.5330	0.5360	413552	151	81	[+]
GTN	0.53 0.54	0.4845 0.5910	17:00 16:30 16:30 16:27	36 4932 3749 68	0,5360 0,5360 0,5360 0,5350	1 1 6 3	9884 1500 150945 60	0.5320 0.5310 0.5300 0.5280	0.5380 0.5400 0.5420 0.5440	18257 3141 2266 4800	1 3 1 2
ORCOGROUP	4,1000	14:26	223	4.10	0.00 %	73	4.1000	4.4800	639	0	1	[+]
OPG	4.10 4.10	3.7000 4.5000	09:00 15:24 15:09 15:02	40 77 200 300	4,1000 4,1000 4,1400 4,1000	1 1 1 1	4863 30 353 20	4.0000 3.7600 3.6400 3.5000	4.5000 4.6000 4.6400 4.6600	3658 11000 164 419	2 1 1 1
POINTGROUP	1,7000	16:48	2000	1.79	0.00 %	2620	1.7000	1.7600	100	2	4	[+]
PGM	1.70 1.79	1.6100 1.9600	12:02 09:00 09:00 09:00	30 10 10 10	1,7000 1,7850 1,7850 1,7850	1 2 1 1	4438 582 800 1000	1.6900 1.6550 1.6500 1.6250	1.7650 1.7700 1.7800 1.7900	467 1000 150 4600	1 1 1 1
ULMA	60,5000	09:09	1	60.50	0.00 %	10	57.5000	60.0000	2	0	0	[+]
ULM	60.50 60.50	54.5000 66.5000	17:00 09:02 10:06 09:00	1 1 37 1	60,5000 60,5000 60,5000 60,5000	2 1 1 2	97 12 20 178	56.0000 55.0000 54.0000 52.0000	60.5000 61.0000 61.5000 62.0000	164 30 99 696	2 1 3 4
PZU	66,8600	17:03	200	66.78	-0.03 %	418	66.6600	66.8600	2932	1 572	104 921	[+]
PZU	66.14 66.98	60.1200 73.4400	17:03 17:03 17:03 17:00	2312 251 11126 4041	66,8600 66,8600 66,8600 66,8600	1 1 1 7	1 1 7216 10855	66.5800 66.5400 66.5200 66.5000	66.8800 66.9000 66.9200 66.9400	23810 6604 12781 150	3 6 5 2
CEZ	221,4000	15:02	5200	220.80	-0.09 %	23	220.0000	221.4000	9	30	6 668	[+]
CEZ	220.80 222.60	198.8000 242.8000	15:02 14:24 14:24 13:59	5200 5000 5000 15	221,6000 221,6000 221,8000 221,4000	1 1 1 1	1 10 7 9	219.8000 219.6000 218.8000 217.8000	224.2000 225.0000 225.8000 228.0000	20 70 13 3	1 2 1 1
VOTUM	46,5500	17:01	220	46.60	-0.11 %	23954	46.5500	46.7500	12	12	542	[+]
VOT	46.15 46.85	41.9500 51.2000	17:00 17:00 17:00 17:00	504 30 73 1	46,5500 46,5500 46,5500 46,5500	1 3 3 3	60 138 650 116	46.5000 46.3500 46.3000 46.2500	46.8000 46.8500 46.9000 46.9500	198 25 205 163	4 1 5 4
NEUCA	817,0000	17:00	1	825.00	-0.12 %	10	810.0000	817.0000	15	1	843	[+]
NEU	806.00 825.00	743.0000 907.0000	16:49 16:49 16:48 16:43	2 1 2 1	811,0000 814,0000 817,0000 817,0000	2 3 1 6	19 59 1 52	809.0000 808.0000 806.0000 805.0000	819.0000 821.0000 822.0000 823.0000	27 9 9 7	2 1 1 1
BENEFIT	3 340,0000	17:00	33	3,340.00	-0.15 %	2	3335.0000	3340.0000	72	5	17 575	[+]
BFT	3,270.00 3,350.00	3010.0000 3670.0000	17:00 17:00 17:00 17:00	22 10 85 2	3 340,0000 3 340,0000 3 340,0000 3 340,0000	1 2 4 3	5 19 75 35	3330.0000 3325.0000 3320.0000 3315.0000	3345.0000 3350.0000 3355.0000 3360.0000	8 21 97 99	2 3 2 8
UNIMOT	132,4000	17:00	1	129.40	-0.15 %	95	130.2000	132.4000	104	2	311	[+]
UNT	128.80 132.40	116.6000 142.2000	17:00 17:00 16:48 16:19	5 42 14 5	132,4000 132,4000 132,4000 132,4000	1 1 1 3	142 10 1 29	130.0000 129.8000 129.0000 128.8000	132.6000 132.8000 133.0000 133.4000	604 20 141 533	4 2 4 2
GPW	63,3000	17:04	9	63.40	-0.16 %	8	63.2500	63.3000	364	33	2 099	[+]
GPW	62.85 63.50	57.1000 69.7000	17:04 17:03 17:02 17:01	3 2 1 3	63,3000 63,3000 63,3000 63,3000	2 2 2 3	157 75 8 20	63.2000 63.0500 63.0000 62.9000	63.4000 63.4500 63.5000 63.6000	430 272 272 50	2 1 2 3
STALEXP	3,1900	17:00	100	3.19	-0.16 %	510	3.1650	3.1900	2345	177	566	[+]
STX	3.16 3.21	2.8700 3.5000	17:00 17:00 17:00 16:48	500 96 52 61	3,1900 3,1900 3,1900 3,1900	5 3 7 2	7135 2513 4543 3150	3.1600 3.1550 3.1500 3.1450	3.1950 3.2000 3.2050 3.2100	3991 8985 1660 57865	3 5 1 6
AMICA	64,3000	16:46	1	64.00	-0.16 %	150	64.1000	64.3000	91	33	2 165	[+]
AMC	64.00 65.40	57.6000 70.4000	16:43 16:34 16:26 16:26	6 15 29 17	64,3000 64,0000 64,0000 64,0000	10 1 2 2	606 70 160 737	64.0000 63.9000 63.8000 63.7000	64.4000 64.5000 64.6000 64.7000	87 620 212 313	2 3 2 1
DOMDEV	255,5000	17:01	625	255.50	-0.20 %	19	255.0000	255.5000	300	16	4 051	[+]
DOM	253.00 258.00	230.0000 281.0000	17:00 17:00 17:00 17:00	18 8 3 5	255,5000 255,5000 255,5000 255,5000	2 2 4 6	51 127 138 27	254.0000 253.5000 253.0000 252.5000	256.0000 256.5000 257.0000 257.5000	109 5 126 126	2 1 2 1
APATOR	22,8000	17:00	7	22.85	-0.22 %	113	22.6500	22.8000	1111	6	130	[+]
APT	22.50 23.00	20.6000 25.1000	17:00 17:00 16:35 16:35	2 25 25 25	22,8000 22,8000 22,6500 22,6500	1 4 4 3	111 347 837 56	22.6000 22.5500 22.5000 22.4500	22.8500 22.9000 22.9500 23.0000	384 289 43 1607	1 4 4 9
PASSUS	92,4000	17:00	5	93.60	-0.22 %	104	92.4000	93.0000	128	2	157	[+]
PAS	92.20 94.20	84.4000 102.5000	17:00 16:36 16:34 16:09	5 15 6 6	92,4000 93,0000 92,4000 94,0000	1 2 2 2	65 200 13 36	92.2000 92.0000 91.8000 91.2000	93.6000 93.8000 94.0000 94.2000	55 159 148 46	2 2 2 2
SANTANDER	41,6800	16:32	3	42.41	-0.22 %	10	41.5500	41.6800	17	0	7	[+]
SAN	41.65 42.41	38.1650 46.6450	11:33 10:31 10:31 09:39	8 141 1 3	41,6500 41,7700 41,7700 42,3250	1 1 1 1	41 100 100 53	41.5000 41.0000 37.0000 36.0000	42.1000 42.3250 42.3500 44.8000	106 110 1000 181	1 1 1 1
NTTSYSTEM	8,8800	17:00	10	8.90	-0.22 %	990	8.8800	8.9000	500	3	29	[+]
NTT	8.78 8.92	8.0200 9.7800	14:53 14:53 13:18 13:05	760 51 141 10	8,7800 8,7800 8,8200 8,8200	2 1 2 2	301 150 42 340	8.7800 8.7400 8.7200 8.7000	8.9200 8.9800 9.0000 9.1800	831 1140 1209 2	2 1 2 1
MARVIPOL	8,4600	16:31	222	8.50	-0.24 %	600	8.4800	8.5800	400	125	1 053	[+]
MVP	8.42 8.60	7.6600 9.3400	14:49 14:44 14:44 14:44	20 24 600 386	8,4600 8,4800 8,4800 8,4800	3 1 2 2	553 135 640 1005	8.4600 8.4400 8.4200 8.4000	8.6000 8.6200 8.6400 8.6600	202 160 2963 345	2 1 3 2
STALPROFI	7,8600	17:00	300	7.88	-0.25 %	55	7.8400	7.9000	8	9	70	[+]
STF	7.80 7.94	7.1000 8.6600	16:15 16:15 16:15 16:14	45 200 15 92	7,8400 7,8400 7,8400 7,9000	1 1 2 1	360 200 102 200	7.8200 7.8000 7.7800 7.7600	7.9200 7.9400 7.9600 7.9800	500 254 1032 1421	2 2 4 3
BIOTON	3,9400	17:00	8	3.86	-0.25 %	6	3.9000	3.9400	1691	40	155	[+]
BIO	3.86 3.95	3.4800 4.2400	17:00 17:00 17:00 15:35	66 926 74 54	3,9400 3,9400 3,9400 3,9400	3 3 4 3	306 16 290 1100	3.8900 3.8800 3.8700 3.8600	3.9500 3.9600 3.9700 3.9800	942 515 5 401	5 1 1 2
JWWINVEST	3,0000	14:57	67	3.01	-0.33 %	5	3.0000	3.0600	20	0	1	[+]
JWW	3.00 3.08	2.7100 3.3100	14:57 12:45 12:33 12:31	33 10 167 70	3,0100 3,0800 3,0100 3,0000	1 2 1 2	100 710 100 107	2.9900 2.9800 2.9200 2.9000	3.0700 3.0800 3.0900 3.1000	20 20 20 90	1 1 1 2
BIOCELTIX	79,7000	17:00	31	80.80	-0.37 %	18	79.0000	79.7000	324	12	918	[+]
BCX	77.40 80.90	72.8000 88.8000	17:00 17:00 17:00 17:00	3 19 18 5	79,7000 79,7000 79,7000 79,7000	1 1 2 1	3 30 38 10	78.9000 78.8000 78.6000 78.5000	79.8000 79.9000 80.0000 80.2000	262 75 42 236	2 3 2 1
SHOPER	52,8000	17:00	98	52.40	-0.38 %	1423	52.8000	53.0000	816	60	3 133	[+]
SHO	52.00 53.20	47.2000 57.6000	17:00 17:00 16:44 16:44	100 52 193 190	52,8000 52,8000 52,8000 52,8000	2 7 11 6	6 669 1980 911	52.6000 52.4000 52.2000 52.0000	53.2000 53.4000 53.6000 53.8000	459 684 559 30	3 2 1 1
SIMFABRIC	1,5940	16:01	7	1.60	-0.38 %	50	1.5700	1.5940	783	43	66	[+]
SIM	1.51 1.60	1.4400 1.7560	16:01 15:44 14:54 14:54	3 2000 350 150	1,5920 1,5600 1,5600 1,5600	1 1 1 1	886 6000 1000 300	1.5600 1.5580 1.5500 1.5420	1.5960 1.5980 1.6000 1.6100	2630 1273 6438 757	2 2 4 1
SANPL	522,8000	17:01	19	524.80	-0.38 %	25	522.6000	522.8000	23	136	71 150	[+]
SPL	518.40 527.00	472.4000 577.2000	17:00 17:00 17:00 17:00	3 60 60 94	522,8000 522,8000 522,8000 522,8000	2 2 2 2	734 1459 197 208	522.4000 522.2000 521.8000 521.4000	523.2000 523.4000 523.6000 523.8000	162 473 294 2920	1 2 2 6
LPP	20 370,0000	17:01	3	20,330.00	-0.39 %	54	20360.0000	20370.0000	196	5	103 253	[+]
LPP	19,965.00 20,440.00	18300.0000 22360.0000	17:01 17:01 17:01 17:01	8 7 8 7	20 370,0000 20 370,0000 20 370,0000 20 370,0000	3 2 2 2	21 17 26 13	20350.0000 20330.0000 20320.0000 20310.0000	20380.0000 20390.0000 20400.0000 20430.0000	8 2 9 1	2 1 3 1
COLUMBUS	5,0100	17:00	61	5.01	-0.40 %	200	4.9900	5.0100	620	93	467	[+]
CLC	4.94 5.11	4.5100 5.5100	17:00 17:00 17:00 17:00	139 83 678 33	5,0100 5,0100 5,0100 5,0100	1 1 1 1	100 3 83 3	4.9800 4.9600 4.9550 4.9500	5.0200 5.0300 5.0400 5.0500	2039 2 1044 2	1 1 5 1
NOVITA	98,8000	16:47	2	99.00	-0.40 %	21	98.8000	99.0000	310	0	8	[+]
NVT	98.80 100.00	89.2000 108.5000	16:07 15:49 14:42 14:39	13 16 5 1	99,0000 99,0000 99,0000 99,0000	2 2 3 1	2 6 284 22	98.6000 98.4000 98.0000 97.0000	100.0000 101.0000 102.0000 102.5000	290 10 1 62	1 1 1 3
BNPPL	126,0000	17:00	300	128.00	-0.40 %	780	125.0000	126.0000	26	20	2 529	[+]
BNP	125.00 128.00	115.5000 140.5000	17:00 17:00 17:00 17:00	217 92 66 30	126,0000 126,0000 126,0000 126,0000	3 2 1 1	50 57 5 150	124.0000 123.0000 122.5000 121.0000	126.5000 127.0000 128.0000 128.5000	120 500 282 52	1 3 2 1
WARIMPEX	2,4000	16:49	300	2.40	-0.41 %	3572	2.4000	2.4200	600	45	107	[+]
WXF	2.35 2.44	2.1600 2.6400	16:49 16:47 16:46 16:46	28 5 5 5	2,4000 2,4000 2,4000 2,4000	1 3 4 6	300 2404 4494 22894	2.3800 2.3500 2.3400 2.3300	2.4400 2.4500 2.4600 2.4800	8142 3567 200 320	4 2 1 1
INTERSPPL	0,4700	16:47	150	0.48	-0.42 %	300	0.4510	0.4700	850	10	5	[+]
IPO	0.45 0.48	0.4310 0.5240	16:47 16:47 10:54 10:50	1250 715 121 2007	0,4500 0,4500 0,4720 0,4510	2 2 1 1	4540 22844 33 1551	0.4410 0.4400 0.4340 0.4320	0.4710 0.4720 0.4770 0.4780	72 136779 1132 2000	1 3 3 1
MAXCOM	4,5800	17:00	2	4.58	-0.43 %	10	4.5700	4.5800	185	2	9	[+]
MXC	4.57 4.60	4.1300 5.0200	14:50 14:27 13:38 11:14	60 157 6 26	4,5700 4,5700 4,5800 4,5700	3 2 1 1	1006 223 20 2000	4.5600 4.5500 4.5100 4.5000	4.5900 4.6000 4.6300 4.6400	2000 8505 3 37	4 2 1 1
KCI	0,9120	16:07	117	0.92	-0.44 %	27	0.9060	0.9120	4883	39	35	[+]
KCI	0.89 0.92	0.8260 1.0050	16:07 16:03 15:58 15:56	15 4973 27 1982	0,9100 0,9060 0,9060 0,9040	1 1 1 1	18 1000 5000 3446	0.9040 0.9000 0.8920 0.8900	0.9140 0.9160 0.9180 0.9200	3000 2912 5000 9965	1 2 1 1
ACAUTOGAZ	22,2000	15:57	1	22.30	-0.45 %	49	22.1000	22.2000	260	0	9	[+]
ACG	22.00 22.30	20.1000 24.5000	14:24 13:14 13:13 09:29	2 50 49 10	22,2000 22,0000 22,2000 22,2000	16 3 5 4	1195 4 280 58	22.0000 21.9000 21.8000 21.7000	22.3000 22.4000 22.5000 22.6000	2210 391 1130 100	8 3 4 1
ARTIFEX	12,7800	16:48	11	12.88	-0.47 %	81	12.5200	12.7800	189	6	80	[+]
ART	12.54 12.88	11.6000 14.1600	16:48 16:48 16:48 16:48	15 20 4 14	12,7600 12,7600 12,5400 12,5400	3 2 2 1	240 325 151 30	12.5000 12.4200 12.4000 12.2400	12.8000 12.8800 12.9800 13.0000	338 8 19 605	2 1 1 3
KOGENERA	63,0000	17:00	12	63.00	-0.47 %	3	62.6000	63.0000	1088	1	90	[+]
KGN	62.40 63.30	56.7000 69.3000	17:00 17:00 17:00 16:42	20 20 30 100	63,0000 63,0000 63,0000 62,8000	1 1 2 3	15 50 400 215	62.4000 62.3000 62.2000 62.1000	63.2000 63.3000 63.8000 63.9000	645 132 50 200	4 1 1 2
SNIEZKA	82,2000	16:48	1	82.40	-0.48 %	70	81.4000	82.4000	498	0	13	[+]
SKA	81.20 82.40	74.2000 90.6000	16:48 16:48 16:47 16:45	6 1 5 3	82,2000 82,2000 82,2000 82,2000	1 1 1 1	29 68 19 80	81.2000 81.0000 80.8000 80.2000	82.8000 83.0000 83.2000 83.6000	69 45 213 20	1 2 2 1
MBANK	1 020,0000	17:00	201	1,025.00	-0.49 %	24	1016.5000	1020.0000	267	31	31 352	[+]
MBK	1,009.00 1,029.00	922.6000 1127.5000	17:00 17:00 17:00 17:00	15 105 310 15	1 020,0000 1 020,0000 1 020,0000 1 020,0000	1 1 1 1	5 8 48 15	1015.5000 1015.0000 1014.5000 1014.0000	1020.5000 1021.5000 1022.0000 1022.5000	45 99 188 177	1 2 2 2
MERCOR	20,4000	17:00	1	20.60	-0.49 %	239	20.2000	20.4000	1097	5	93	[+]
MCR	20.20 20.60	18.5500 22.6000	16:02 16:02 16:02 16:02	872 111 111 1	20,2000 20,2000 20,2000 20,2000	7 4 1 1	618 2423 200 100	20.1000 20.0000 19.9000 19.8000	20.5000 20.6000 20.7000 20.8000	872 712 202 371	3 3 2 3
GREENX	2,0300	17:04	1000	2.04	-0.49 %	2000	2.0300	2.0360	1599	360	731	[+]
GRX	2.02 2.05	1.8360 2.2440	17:04 17:01 17:01 17:00	1101 899 8213 675	2,0300 2,0300 2,0300 2,0300	1 3 4 1	20 9000 6934 777	2.0260 2.0220 2.0200 2.0180	2.0400 2.0420 2.0480 2.0500	767 3000 2500 186272	1 1 2 4
BUDIMEX	650,0000	17:03	36	655.00	-0.49 %	516	650.0000	650.4000	25	51	33 017	[+]
BDX	642.00 655.00	589.6000 720.4000	17:00 17:00 17:00 17:00	302 552 552 552	650,0000 650,0000 650,0000 650,0000	1 2 1 2	449 156 120 358	646.2000 646.0000 645.6000 645.2000	650.6000 650.8000 651.2000 651.6000	12 110 33 75	2 2 2 2
JSW	21,9100	17:03	10	22.02	-0.50 %	80	21.7600	21.9100	1150	272	5 935	[+]
JSW	21.63 22.03	19.8200 24.2200	17:03 17:02 17:02 17:02	5 95 5 95	21,9100 21,9100 21,9100 21,9100	6 2 1 3	2338 2057 2 1074	21.7500 21.7400 21.7200 21.7100	21.9200 21.9300 21.9500 21.9800	137 441 89 532	1 2 2 3
TESGAS	2,0000	16:49	961	2.04	-0.50 %	1039	2.0000	2.0300	1067	25	50	[+]
TSG	2.00 2.05	1.8400 2.2400	16:49 16:49 16:49 16:46	39 933 67 103	2,0000 2,0300 2,0300 2,0300	1 1 1 1	560 1000 40 1000	1.9950 1.9800 1.9700 1.9600	2.0400 2.0500 2.0600 2.0700	1481 1769 250 1000	2 2 1 1
ZAMET	0,7720	17:00	5000	0.76	-0.52 %	495	0.7620	0.7720	6623	42	32	[+]
ZMT	0.76 0.77	0.6840 0.8320	16:43 16:43 16:31 16:31	4482 518 507 493	0,7720 0,7680 0,7600 0,7600	2 1 1 2	1148 999 30 400	0.7600 0.7580 0.7540 0.7500	0.7780 0.7840 0.7860 0.7880	30 27023 700 106	1 2 2 1
SFINKS	0,3790	14:37	5	0.39	-0.52 %	59	0.3760	0.3790	3595	23	9	[+]
SFS	0.37 0.39	0.3470 0.4230	14:26 12:45 12:45 12:34	1956 118 1402 2498	0,3750 0,3750 0,3750 0,3750	1 2 2 1	426 10888 9513 1780	0.3750 0.3740 0.3730 0.3720	0.3800 0.3840 0.3850 0.3890	1600 2976 16472 2800	1 2 5 1
AMREST	13,8800	17:00	241	13.84	-0.57 %	4054	13.8000	13.8800	2687	93	1 281	[+]
EAT	13.58 13.94	12.4600 15.2200	17:00 17:00 17:00 17:00	3 74 796 506	13,8800 13,8800 13,8800 13,8800	1 2 1 1	3000 1072 500 5	13.7600 13.7400 13.7000 13.6800	13.9000 13.9400 13.9600 13.9800	200 1249 641 10	1 1 3 2
HANDLOWY	102,0000	17:00	31	102.80	-0.58 %	6	101.8000	102.0000	906	17	1 746	[+]
BHW	101.40 102.80	92.6000 113.0000	17:00 17:00 17:00 17:00	6 39 43 4	102,0000 102,0000 102,0000 102,0000	1 5 16 18	3 524 2144 2905	101.6000 101.4000 101.2000 101.0000	102.2000 102.4000 102.6000 102.8000	125 80 211 447	4 3 3 3
PLAYWAY	239,0000	17:00	1	240.00	-0.62 %	25	239.0000	240.0000	36	7	1 773	[+]
PLW	233.50 242.00	216.0000 264.0000	17:00 17:00 16:49 16:48	12 5 5 3	239,0000 239,0000 240,0000 239,5000	1 3 1 3	5 510 62 202	238.5000 238.0000 237.5000 237.0000	240.5000 241.0000 242.0000 242.5000	15 45 20 6	1 1 2 1
ARCTIC	8,0200	17:00	216	8.05	-0.62 %	416	8.0200	8.0300	82	70	559	[+]
ATC	8.00 8.05	7.2500 8.8500	17:00 17:00 17:00 16:49	704 2550 450 48	8,0200 8,0200 8,0200 8,0300	10 15 6 8	6157 4206 714 4815	8.0100 8.0000 7.9900 7.9800	8.0500 8.0600 8.0700 8.0800	1010 2000 1900 600	4 1 2 2
BOGDANKA	18,0000	17:00	200	18.10	-0.66 %	137	17.9600	18.0000	77	84	1 510	[+]
LWB	17.92 18.12	16.3000 19.9000	17:00 17:00 17:00 16:49	72 92 54 51	18,0000 18,0000 18,0000 18,0000	3 7 21 5	189 16808 3806 1004	17.9400 17.9200 17.9000 17.8600	18.0200 18.0400 18.0800 18.1000	328 493 874 1781	2 1 2 7
MLSYSTEM	15,0000	16:39	30	15.18	-0.66 %	1252	15.0000	15.0400	600	29	431	[+]
MLS	15.00 15.18	13.6800 16.6800	16:36 16:34 16:34 16:34	500 1 12 500	15,0000 15,0000 15,0000 15,0000	2 1 3 6	89 14 1222 3715	14.9800 14.9600 14.9200 14.9000	15.1000 15.1200 15.1800 15.2000	1049 52 179 549	1 1 2 4
COALENERG	2,9800	17:04	1000	3.02	-0.67 %	1890	2.9700	2.9800	2760	253	771	[+]
CLE	2.95 3.13	2.7200 3.3200	17:03 17:03 17:00 17:00	1000 240 190 570	2,9800 2,9800 2,9800 2,9800	2 2 1 1	2879 3000 588 500	2.9600 2.9500 2.9400 2.9300	3.0000 3.0200 3.0300 3.0400	6595 357 586 542	2 1 1 1
OPONEOPL	86,8000	17:00	25	88.20	-0.69 %	67	86.2000	86.8000	136	7	643	[+]
OPN	84.40 88.40	79.4000 97.0000	17:00 17:00 17:00 17:00	50 6 78 23	86,8000 86,8000 86,8000 86,8000	4 2 1 4	79 81 67 81	86.0000 85.8000 85.6000 85.2000	87.6000 87.8000 88.0000 88.2000	118 108 601 148	3 2 3 4
HYDROTOR	14,0000	12:54	55	14.10	-0.71 %	184	14.0500	14.1000	506	0	6	[+]
HDR	14.00 14.10	12.7000 15.5000	12:54 12:53 09:31 09:31	125 100 78 21	14,0000 14,0500 14,1000 14,1000	8 3 3 1	2923 470 642 250	14.0000 13.9500 13.8000 13.6000	14.2000 14.2500 14.3000 14.3500	179 100 301 187	2 1 2 3
MEDICALG	33,4500	17:00	100	33.45	-0.74 %	1	33.0000	33.4500	384	23	747	[+]
MDG	32.60 33.65	30.1500 36.7500	17:00 17:00 17:00 17:00	25 25 41 78	33,4500 33,4500 33,4500 33,4500	1 1 4 2	75 103 405 270	32.7500 32.7000 32.6000 32.5500	33.5500 33.6000 33.6500 33.7000	60 96 15 500	1 1 1 1
ELEKTROTI	39,4000	17:00	16	39.90	-0.76 %	10	39.3000	39.4000	29	53	2 097	[+]
ELT	38.00 40.00	35.9500 43.8500	17:00 17:00 17:00 17:00	72 3 1 14	39,4000 39,4000 39,4000 39,4000	1 1 3 3	307 10 65 90	39.2500 39.2000 39.1500 39.1000	39.4500 39.5000 39.6000 39.6500	1 20 32 388	1 1 1 2
06MAGNA	2,5900	16:30	2	2.61	-0.77 %	30	2.5800	2.5900	817	29	74	[+]
06N	2.53 2.61	2.3500 2.8700	16:27 16:17 15:50 15:17	1174 30 1 1000	2,5500 2,5900 2,5900 2,5400	1 1 2 1	800 2000 1508 3000	2.5400 2.5300 2.5200 2.5100	2.6000 2.6100 2.6200 2.6500	2500 2552 1995 1375	2 3 2 1
PKOBP	82,8200	17:04	3	83.00	-0.81 %	52	82.7000	82.8200	1660	2 450	203 578	[+]
PKO	82.58 84.00	74.7000 91.3000	17:02 17:00 17:00 17:00	100 79 321 14	82,8200 82,8200 82,8200 82,8200	1 1 2 1	50 10 15230 100	82.6000 82.5600 82.5400 82.5200	82.8400 82.8600 82.8800 82.9000	2088 1250 3547 6226	1 2 3 3
BETACOM	4,6600	12:59	9	4.70	-0.85 %	12	4.6800	4.8200	1800	2	9	[+]
BCM	4.66 4.80	4.2400 5.1500	12:59 12:31 10:54 10:54	15 611 387 21	4,8000 4,6600 4,6600 4,6600	1 1 1 1	380 658 1850 10	4.6600 4.6400 4.6200 4.6000	4.8600 4.8800 4.9000 4.9200	350 5032 979 373	1 2 1 1
MOLECURE	6,9800	17:00	77	7.03	-0.85 %	737	6.9200	6.9800	822	15	106	[+]
MOC	6.89 7.03	6.3300 7.7300	16:46 16:46 16:46 16:46	813 100 250 1000	6,9200 6,9200 6,9200 6,9200	3 4 1 1	407 1066 730 5	6.9100 6.9000 6.8500 6.8000	6.9900 7.0000 7.0100 7.0200	700 128 5 300	1 1 1 1
ALTUSTFI	3,4100	16:39	1	3.50	-0.87 %	1987	3.3500	3.4100	999	3	9	[+]
ALI	3.34 3.50	3.1500 3.8500	16:30 15:14 15:12 12:00	192 8 999 1	3,3500 3,4200 3,3500 3,4200	3 1 1 1	1977 98 859 900	3.3400 3.3000 3.2900 3.2500	3.4200 3.4300 3.4700 3.4800	1830 500 2850 700	3 1 1 1
PLAZACNTR	2,2800	17:00	27	2.29	-0.87 %	622	2.2800	2.2900	1047	19	43	[+]
PLZ	2.27 2.30	2.0600 2.5100	16:35 16:35 16:35 16:35	51 199 450 16	2,2800 2,2800 2,2900 2,2850	1 1 1 1	195 640 1100 420	2.2700 2.2650 2.2600 2.2550	2.3000 2.3400 2.3500 2.3550	2377 411 411 411	2 1 1 1
WASKO	1,6900	13:18	934	1.71	-0.88 %	66	1.6900	1.7000	1000	3	5	[+]
WAS	1.68 1.71	1.5350 1.8750	09:02 09:02 09:00 09:00	10 1000 7 3	1,7100 1,6800 1,7100 1,7050	1 2 1 1	350 1699 500 1000	1.6850 1.6800 1.6750 1.6700	1.7100 1.7150 1.7200 1.7250	19773 2488 3874 1367	4 3 3 1
VERCOM	132,4000	17:00	8	133.80	-0.90 %	2	131.0000	132.4000	269	2	226	[+]
VRC	130.40 133.80	120.6000 147.0000	17:00 17:00 17:00 17:00	108 80 20 20	132,4000 132,4000 132,4000 132,4000	2 2 4 5	23 66 138 279	130.6000 130.4000 130.2000 130.0000	132.8000 133.0000 133.6000 134.0000	390 50 4 101	1 1 1 4
PGE	8,5480	17:00	3312	8.61	-0.90 %	1461	8.5440	8.5480	16171	3 261	27 850	[+]
PGE	8.47 8.62	7.7540 9.4740	17:00 17:00 17:00 17:00	3680 1054 738 283	8,5480 8,5480 8,5480 8,5480	2 2 2 2	16316 854 11669 3296	8.5420 8.5400 8.5380 8.5360	8.5500 8.5600 8.5700 8.5800	5000 5720 227 5615	1 1 1 1
PEKABEX	10,8000	16:48	79	10.80	-0.92 %	3264	10.8000	11.0000	5358	26	284	[+]
PBX	10.80 11.20	9.7200 11.8500	16:48 16:33 16:33 16:31	111 189 1022 50	10,8500 10,8500 10,8500 11,0000	2 2 4 1	74 206 435 3	10.7000 10.6500 10.6000 10.5500	11.0500 11.1000 11.2000 11.2500	1 1 119 551	1 1 2 3
AILLERON	17,0000	16:48	1	17.28	-0.93 %	201	16.9600	17.0000	12	11	181	[+]
ALL	16.92 17.28	15.5600 19.0000	16:41 16:41 16:19 16:19	487 763 35 23	17,0000 17,0000 17,0000 16,9800	2 1 1 3	820 3 119 136	16.9000 16.8400 16.8200 16.8000	17.0400 17.0600 17.1400 17.1800	300 943 43 90	1 1 1 1
PEKAO	208,6000	17:00	344	210.60	-0.95 %	1027	208.5000	208.7000	277	581	121 740	[+]
PEO	207.90 211.60	189.5500 231.6000	17:00 17:00 17:00 17:00	183 17 236 41	208,6000 208,6000 208,6000 208,6000	2 4 2 2	1731 13555 317 984	208.4000 208.3000 208.2000 208.1000	208.8000 209.0000 209.1000 209.2000	278 120 8631 2792	2 2 2 2
GTC	3,1000	16:37	434	3.13	-0.96 %	409	3.0900	3.1000	1074	1	3	[+]
GTC	3.09 3.13	2.8200 3.4400	11:31 11:16 09:10 09:10	91 32 68 4	3,0900 3,1000 3,1000 3,1000	2 1 2 6	921 4 167 727	3.0800 3.0700 3.0600 3.0500	3.1300 3.1400 3.1500 3.1600	39 704 2004 4	1 3 2 1
VOXEL	121,8000	17:00	12	123.80	-0.98 %	40	121.0000	121.8000	28	5	615	[+]
VOX	119.00 124.00	111.6000 136.0000	17:00 17:00 17:00 17:00	1 13 5 5	121,8000 121,8000 121,8000 121,8000	2 1 2 2	3 5 10 79	120.6000 120.2000 120.0000 119.6000	122.0000 122.4000 122.6000 123.0000	213 5 30 564	2 1 2 5
BOOMBIT	6,0400	16:19	100	6.10	-0.98 %	263	6.0000	6.0400	470	4	24	[+]
BBT	6.00 6.20	5.5000 6.7000	15:27 15:15 15:15 15:15	187 2 50 5	6,0000 6,0000 6,0000 6,0000	1 1 5 1	358 252 774 171	5.9600 5.9400 5.9000 5.8600	6.0600 6.0800 6.1000 6.1200	1920 2163 1215 350	2 1 2 1
AIRWAY	0,3545	17:00	1000	0.34	-0.98 %	655	0.3450	0.3545	9447	120	42	[+]
AWM	0.34 0.36	0.3070 0.3750	16:48 16:48 16:42 16:18	536 650 2200 368	0,3545 0,3540 0,3435 0,3545	1 1 2 2	1000 3344 6851 2851	0.3440 0.3435 0.3430 0.3415	0.3550 0.3555 0.3560 0.3570	6187 5000 59854 18839	1 1 1 3
MIRBUD	14,1600	17:04	6000	14.23	-0.98 %	25330	14.1600	14.2000	347	111	1 571	[+]
MRB	14.00 14.24	12.8100 15.6500	17:00 17:00 17:00 17:00	20000 5793 150 3	14,1600 14,1600 14,1600 14,1600	1 2 1 2	20 81 33 13	14.1500 14.1400 14.1200 14.1100	14.2100 14.2400 14.2700 14.2800	500 89 428 310	1 1 1 1
PHARMENA	2,9800	16:48	10	2.96	-1.00 %	675	2.9300	2.9800	161	21	62	[+]
PHR	2.93 3.04	2.6700 3.2500	16:47 16:15 15:40 14:21	14298 24 5 177	2,9400 2,9800 2,9800 2,9900	1 4 1 1	800 1835 200 2000	2.9100 2.9000 2.8700 2.8600	2.9900 3.0000 3.0300 3.0400	3237 2000 136 447	2 1 1 3
COMP	59,2000	17:01	7	59.00	-1.00 %	657	58.2000	59.2000	695	22	1 298	[+]
CMP	57.40 59.60	53.2000 64.8000	17:00 17:00 17:00 17:00	300 84 28 20	59,2000 59,2000 59,2000 59,2000	4 2 4 6	416 201 211 306	58.0000 57.8000 57.6000 57.4000	59.4000 59.6000 59.8000 60.0000	10 322 196 838	1 4 2 2
INGBSK	332,5000	17:00	7	336.00	-1.04 %	45	332.0000	332.5000	299	8	2 776	[+]
ING	327.50 336.00	302.5000 369.5000	17:00 17:00 17:00 17:00	44 20 14 65	332,5000 332,5000 332,5000 332,5000	2 2 2 2	27 34 4 4	331.5000 331.0000 330.5000 330.0000	333.0000 333.5000 334.0000 334.5000	400 148 176 224	1 2 1 4
MOSTALPLC	14,0000	17:00	62	14.15	-1.06 %	210	13.9000	14.1500	209	2	30	[+]
MSP	13.95 14.15	12.7500 15.5500	16:47 16:37 16:25 16:21	28 10 540 12	14,0000 14,0000 14,1500 14,1500	2 4 1 1	159 436 20 29	13.8500 13.8000 13.6500 13.5500	14.2000 14.5500 14.6000 14.7000	240 100 150 80	1 1 2 1
PEPEES	0,9300	17:00	3990	0.95	-1.06 %	10	0.9300	0.9350	4000	12	11	[+]
PPS	0.91 0.95	0.8550 1.0300	17:00 16:20 11:23 11:21	10 2500 1300 200	0,9300 0,9200 0,9050 0,9400	1 3 2 1	700 376 429 396	0.9050 0.9000 0.8850 0.8700	0.9400 0.9450 0.9500 0.9600	4000 6400 16512 1600	1 3 4 1
CDPROJEKT	244,6000	17:03	25	246.90	-1.09 %	405	244.5000	244.6000	713	220	53 745	[+]
CDR	243.40 247.30	222.3000 271.5000	17:03 17:01 17:01 17:01	2 1 129 106	244,6000 244,6000 244,6000 244,6000	1 2 1 1	525 451 310 694	244.4000 244.3000 244.2000 244.1000	244.7000 244.8000 244.9000 245.0000	287 684 840 1465	2 2 2 2
ELKOP	1,8200	16:19	1	1.82	-1.09 %	212	1.7500	1.8200	2999	4	8	[+]
EKP	1.76 1.82	1.6400 2.0000	16:05 16:05 13:17 13:03	410 890 15 7	1,7650 1,7700 1,7600 1,7600	2 3 3 2	1690 2829 1806 2057	1.7450 1.7400 1.7250 1.7200	1.8400 1.8500 1.8600 1.8650	7247 1005 418 6	2 4 2 1
INTERCARS	539,0000	17:00	48	545.00	-1.10 %	3	535.0000	540.0000	137	2	975	[+]
CAR	534.00 545.00	490.5000 599.0000	17:00 17:00 17:00 17:00	3 5 29 1	539,0000 539,0000 539,0000 539,0000	5 6 6 5	50 35 38 70	534.0000 532.0000 531.0000 530.0000	543.0000 545.0000 550.0000 554.0000	7 20 27 12	1 1 3 2
NOCTILUCA	88,8000	17:00	2	89.60	-1.11 %	116	88.6000	88.8000	50	2	169	[+]
NCL	88.20 89.80	80.8000 98.4000	16:46 16:42 16:31 16:31	25 500 14 86	88,8000 88,8000 88,8000 88,8000	2 3 4 1	101 165 26 25	88.4000 88.2000 88.0000 87.4000	89.0000 89.8000 90.0000 91.0000	912 29 36 160	2 1 1 3
ARCHICOM	44,0000	17:00	4	44.50	-1.12 %	161	44.0000	44.6000	40	6	263	[+]
ARH	43.70 44.90	40.1000 48.9000	17:00 17:00 17:00 17:00	2 20 50 35	44,0000 44,0000 44,0000 44,0000	3 2 2 3	230 259 59 239	43.8000 43.7000 43.6000 43.5000	45.0000 45.5000 45.6000 45.9000	506 36 156 34	2 2 1 1
GRENEVIA	3,0800	17:00	367	3.10	-1.12 %	17258	3.0800	3.1300	189	106	328	[+]
GEA	3.06 3.20	2.7900 3.4000	17:00 17:00 17:00 17:00	103 52 23 23	3,0800 3,0800 3,0800 3,0800	1 2 4 3	377 619 1993 13873	3.0750 3.0700 3.0600 3.0550	3.1600 3.1650 3.1700 3.1800	427 1 455 520	2 1 3 2
APLISENS	17,5000	17:00	2	17.70	-1.13 %	10	17.4500	17.5000	770	2	28	[+]
APN	17.50 17.95	15.9500 19.4500	16:23 14:24 14:23 13:41	721 300 292 33	17,5000 17,5000 17,5000 17,5000	1 1 1 2	10 286 4 60	17.3500 17.2000 17.0500 17.0000	17.9500 18.0000 18.1000 18.1500	104 765 50 20	2 2 1 2
INPRO	8,6500	16:20	222	8.70	-1.14 %	3000	8.5500	8.7000	4157	3	28	[+]
INP	8.55 8.70	7.8500 9.5500	14:36 14:00 13:04 13:03	2458 42 20 100	8,6500 8,6500 8,5500 8,5500	1 1 1 1	10 68 150 200	8.5000 8.4000 8.2500 8.2000	8.7500 8.8000 8.9500 9.0500	20499 200 300 500	3 1 2 1
HELIO	32,2000	14:27	146	32.60	-1.23 %	176	32.1000	33.9000	660	0	7	[+]
HEL	32.20 32.60	29.4000 35.8000	14:27 11:14 09:00 15:38	5 50 30 59	32,6000 32,6000 32,6000 32,6000	2 1 1 1	81 20 46 32	32.0000 31.5000 31.4000 31.3000	34.0000 34.5000 34.6000 34.9000	2364 100 30 1348	2 1 1 3
HUUUGE	24,0500	17:00	7	24.20	-1.23 %	150	24.0000	24.0500	445	23	559	[+]
HUG	24.00 24.30	21.8000 26.6000	17:00 17:00 17:00 17:00	21 4 87 148	24,0500 24,0500 24,0500 24,0500	1 1 1 3	172 50 13 240	23.9000 23.6000 23.5500 23.5000	24.1000 24.2000 24.2500 24.3000	1135 4587 75 100	2 2 1 1
AUTOPARTN	15,9200	17:00	22	16.14	-1.24 %	98	15.9000	15.9600	2500	190	3 038	[+]
APR	15.84 16.14	14.5400 17.7400	17:00 17:00 17:00 17:00	1 98 112 110	15,9200 15,9200 15,9200 15,9200	6 3 5 16	1121 900 2288 4700	15.8800 15.8600 15.8400 15.8000	16.0000 16.0400 16.0800 16.1000	100 200 664 70	1 1 3 2
MILLENNIUM	15,8900	17:00	332	15.85	-1.24 %	13394	15.8800	15.8900	4219	556	8 847	[+]
MIL	15.80 16.05	14.2700 17.4300	17:00 17:00 17:00 17:00	67 232 1298 361	15,8900 15,8900 15,8900 15,8900	4 2 3 2	699 8 18137 2951	15.8700 15.8600 15.8500 15.8400	15.9000 15.9300 15.9400 15.9500	1700 5309 219 5309	2 1 1 1
PRAGMAINK	3,1000	16:32	5	3.14	-1.27 %	107	2.9400	3.1000	2295	2	5	[+]
PRI	3.00 3.14	2.8400 3.4400	16:17 16:17 16:17 16:17	640 560 200 100	3,0000 3,0000 3,0000 3,0200	1 1 1 1	100 100 100 451	2.9200 2.9000 2.8600 2.8400	3.1400 3.1800 3.2000 3.2200	2412 20 20 52	3 1 1 2
URTESTE	37,4000	17:00	5	38.20	-1.32 %	825	36.5000	37.4000	53	3	106	[+]
URT	36.20 38.20	34.4000 42.0000	17:00 16:49 16:45 16:45	111 30 68 2	37,4000 37,0000 37,0000 37,0000	1 1 2 1	5 1 469 10	36.4000 36.3000 36.2000 35.9000	37.6000 37.7000 37.8000 37.9000	15 20 14 98	1 1 2 1
AGORA	9,0000	17:00	14	9.06	-1.32 %	1051	8.9800	9.0400	71	22	194	[+]
AGO	8.96 9.06	8.1600 9.9600	16:30 16:30 16:29 16:29	25 25 2000 1550	9,0000 9,0000 9,0000 9,0000	5 3 7 6	3193 500 2160 3070	8.9600 8.9400 8.9200 8.9000	9.0800 9.1000 9.1200 9.1400	300 205 457 237	2 2 2 2
MWTRADE	2,9400	17:00	1	2.96	-1.34 %	405	2.7400	2.9400	904	4	11	[+]
MWT	2.76 2.96	2.6800 3.2400	14:26 10:50 17:00 17:00	4000 2 50 50	2,7600 2,9600 2,9800 2,9800	3 2 1 0	1220 1001 300 0	2.7000 2.6800 2.6400 0.0000	2.9800 3.1600 3.3600 3.3800	3 1500 1298 200	1 1 1 1
DINOPL	40,3600	17:02	11	41.09	-1.34 %	39	40.3600	40.3700	1272	1 470	59 454	[+]
DNP	40.20 41.09	36.9900 45.1900	17:02 17:00 17:00 17:00	250 7310 336 227	40,3600 40,3600 40,3600 40,3600	1 2 1 2	3337 3061 402 845	40.3500 40.3200 40.2800 40.2700	40.3800 40.3900 40.4000 40.4200	1662 768 388 1067	1 1 1 2
MOSTALZAB	6,5100	17:00	2	6.60	-1.36 %	110	6.4700	6.5100	398	22	143	[+]
MSZ	6.47 6.60	5.9400 7.2600	16:48 16:41 16:41 16:41	70 200 200 30	6,4700 6,4800 6,4800 6,4800	1 1 2 2	200 20 120 3328	6.4600 6.4500 6.4300 6.4200	6.5300 6.5700 6.5800 6.5900	413 304 449 1002	1 1 1 2
CAPITEA	0,3540	17:00	379	0.36	-1.39 %	9812	0.3510	0.3540	9621	164	58	[+]
CAP	0.35 0.36	0.3225 0.3935	17:00 17:00 17:00 16:45	50 185 1386 338	0,3540 0,3540 0,3540 0,3510	1 6 1 1	10000 21784 5000 8787	0.3505 0.3500 0.3480 0.3460	0.3550 0.3570 0.3575 0.3580	9990 4373 2800 18790	1 1 1 2
CREOTECH	366,0000	17:00	4	373.00	-1.48 %	5	362.0000	366.0000	35	5	1 868	[+]
CRI	361.00 373.00	336.0000 410.0000	17:00 17:00 17:00 17:00	6 5 1 4	366,0000 366,0000 366,0000 366,0000	1 4 3 8	9 117 34 98	361.5000 361.0000 360.5000 360.0000	367.0000 368.5000 369.0000 370.0000	35 33 150 210	3 2 1 3
DBENERGY	9,2000	16:44	14	9.26	-1.50 %	370	9.2000	9.2200	10	1	8	[+]
DBE	9.12 9.26	8.3400 10.1500	16:40 16:20 16:18 15:23	100 100 8 2	9,2000 9,2000 9,2200 9,2200	2 3 1 1	21 113 1000 20	9.1400 9.1200 9.1000 9.0000	9.2400 9.2600 9.3400 9.3600	175 53 50 252	1 1 1 3
XTB	69,3000	17:04	2937	70.64	-1.51 %	6495	69.3000	69.3200	56	254	17 752	[+]
XTB	69.24 70.72	63.5800 77.7000	17:03 17:03 17:02 17:02	5375 1625 3556 2590	69,3000 69,3000 69,3000 69,3000	2 4 2 3	2 9 83 666	69.2800 69.2600 69.2400 69.2200	69.3600 69.3800 69.4000 69.4600	51 154 4 51	2 2 2 2
LENA	2,6000	16:44	360	2.61	-1.52 %	1905	2.5900	2.6000	142	10	25	[+]
LEN	2.60 2.62	2.3500 2.8700	15:41 15:15 14:55 14:55	80 150 18 250	2,6000 2,6000 2,6000 2,6100	5 4 2 5	2013 3169 704 1793	2.5800 2.5700 2.5600 2.5500	2.6200 2.6400 2.6500 2.6700	806 1214 2250 750	2 2 2 1
EQUNICO	0,9000	14:23	2385	0.90	-1.53 %	2615	0.9000	0.9140	4870	2	2	[+]
EQU	0.90 0.90	0.8100 0.9900	16:20 15:10 12:56 12:55	200 11000 3950 4000	0,9140 0,9020 0,9200 0,9000	1 1 1 1	8451 12 2000 423	0.8900 0.8760 0.8740 0.8560	0.9160 0.9200 0.9220 0.9260	1600 1283 2816 1608	1 1 1 1
SANWIL	1,2900	16:44	750	1.31	-1.53 %	1490	1.2650	1.2950	2020	54	68	[+]
SNW	1.26 1.31	1.1800 1.4400	14:23 14:23 14:23 14:23	1775 1270 10 10	1,3000 1,2950 1,2950 1,2950	2 1 2 2	8000 10 40 1130	1.2600 1.2550 1.2500 1.2400	1.3000 1.3050 1.3100 1.3150	2194 2000 3544 1400	3 1 2 2
CYFRPLSAT	10,9100	17:04	250	11.08	-1.53 %	4750	10.9100	10.9150	53	1 082	11 805	[+]
CPS	10.84 11.09	9.9720 12.1850	17:02 17:01 17:00 17:00	308 500 80 3860	10,9100 10,9100 10,9100 10,9100	2 2 2 1	1015 1295 105 500	10.8900 10.8700 10.8600 10.8550	10.9250 10.9300 10.9400 10.9450	1022 14 6960 6732	3 2 1 1
DIGITANET	153,0000	17:01	10	155.40	-1.54 %	117	152.0000	153.0000	1185	14	2 159	[+]
DIG	149.60 158.00	140.0000 170.8000	17:00 17:00 17:00 17:00	33 20 1 20	153,0000 153,0000 153,0000 153,0000	3 1 4 3	10 120 14 94	151.6000 151.4000 151.0000 150.8000	153.2000 153.4000 153.8000 154.0000	395 50 150 92	1 1 2 1
FEERUM	12,7000	17:00	2	12.90	-1.55 %	10	12.1500	12.7000	209	0	2	[+]
FEE	12.70 12.90	11.6500 14.1500	16:23 09:02 09:02 09:02	7 13 14 12	12,7000 12,8500 12,9000 12,8500	1 2 1 2	20 365 1 2	12.1000 12.0000 11.8000 11.5000	12.8000 12.9000 13.0000 13.0500	100 409 250 118	1 2 1 1
ZREMB	7,5300	17:00	189	7.60	-1.57 %	811	7.5300	7.5500	2	49	368	[+]
ZRE	7.48 7.60	6.8400 8.3600	17:00 16:49 16:34 16:33	445 1605 750 500	7,5300 7,5300 7,5200 7,5200	6 3 5 2	1122 392 3592 1002	7.5200 7.5000 7.4800 7.4700	7.5600 7.5700 7.5800 7.5900	943 1640 2260 2	3 2 2 1
MANGATA	61,8000	17:00	31	62.40	-1.59 %	5	61.0000	61.8000	21	1	50	[+]
MGT	60.60 62.40	56.2000 68.6000	17:00 16:11 16:10 16:10	1 1 2 1	61,8000 62,0000 61,0000 61,0000	4 3 5 2	10 42 101 11	60.8000 60.6000 60.4000 60.2000	62.0000 62.2000 62.4000 62.6000	110 51 101 1	3 2 2 1
ENERGOINS	2,4500	16:48	5	2.48	-1.61 %	21976	2.4400	2.4500	2474	39	95	[+]
ENI	2.40 2.50	2.2400 2.7200	16:47 16:38 16:36 16:35	45 27 408 592	2,4000 2,4500 2,4200 2,4100	2 2 2 2	1505 1190 1026 1385	2.4000 2.3900 2.3800 2.3600	2.4600 2.4700 2.4800 2.4900	200 2100 2766 1881	1 2 3 1
TENDERHUT	6,0200	15:54	9	6.14	-1.63 %	18	5.8600	6.1600	20	4	24	[+]
THG	5.54 6.14	5.5400 6.7400	15:53 15:44 10:25 10:25	2 9 20 71	5,8600 6,0000 5,9800 5,9600	1 1 1 1	12 20 20 20	5.8400 5.8200 5.7000 5.6800	6.1800 6.2000 6.2200 6.2400	20 20 20 20	1 1 1 1
FABRITY	23,4000	16:26	170	23.50	-1.68 %	90	23.3000	23.4000	309	3	69	[+]
FAB	23.00 23.50	21.2000 25.8000	15:57 15:57 15:57 15:57	23 200 1 111	23,0000 23,0000 23,0000 23,1000	1 1 4 2	1 113 132 160	23.2000 23.1000 23.0000 22.9000	23.5000 23.8000 23.9000 24.0000	357 370 364 222	2 3 2 1
KRKA	816,0000	16:12	4	836.00	-1.69 %	1	814.0000	818.0000	3	0	50	[+]
KRK	812.00 836.00	754.0000 918.0000	15:54 15:40 15:14 14:01	1 1 2 1	816,0000 818,0000 820,0000 820,0000	1 2 1 1	8 18 3 20	812.0000 810.0000 798.0000 784.0000	820.0000 860.0000 866.0000 870.0000	2 12 15 7	1 2 2 1
11B	150,3000	17:01	10	152.50	-1.70 %	231	150.2000	150.9000	27	17	2 533	[+]
11B	150.00 152.70	137.3000 167.7000	17:00 17:00 17:00 17:00	10 27 20 80	150,3000 150,3000 150,3000 150,3000	9 67 2 1	269 2383 54 10	150.1000 150.0000 149.9000 149.6000	151.0000 151.3000 151.4000 151.5000	324 14 325 58	5 1 2 4
ATLANTIS	1,7300	17:00	1	1.73	-1.70 %	159	1.7150	1.7300	467	14	24	[+]
ATS	1.69 1.73	1.5600 1.9000	16:45 16:27 14:53 14:53	1167 1400 457 171	1,7150 1,7000 1,7000 1,7000	1 1 2 1	3346 66 554 500	1.7000 1.6900 1.6800 1.6750	1.7500 1.7550 1.7600 1.7700	964 900 1200 4054	1 1 1 3
ALLEGRO	30,8500	17:02	775921	31.20	-1.70 %	2195	30.8350	30.8500	92816	5 592	172 542	[+]
ALE	30.59 31.22	28.0800 34.3200	17:00 17:00 17:00 17:00	1063 11516 2686 667	30,8500 30,8500 30,8500 30,8500	2 2 1 2	4970 18681 3841 3961	30.8300 30.8250 30.8200 30.8150	30.8650 30.8700 30.8800 30.9000	1726 2 2824 50757	1 1 1 4
WIELTON	5,6000	17:00	200	5.70	-1.75 %	2000	5.5900	5.6000	1248	112	634	[+]
WLT	5.55 5.70	5.1300 6.2700	17:00 17:00 17:00 17:00	40 31 7 46	5,6000 5,6000 5,6000 5,6000	1 2 1 2	21 15283 200 1005	5.5800 5.5700 5.5600 5.5500	5.6200 5.6400 5.6600 5.6800	640 3451 2000 1700	3 1 2 3
KGL	11,2000	15:53	2	11.30	-1.75 %	105	10.9000	11.2000	713	1	9	[+]
KGL	11.10 11.30	10.2000 12.4000	13:43 10:26 09:58 09:00	100 200 500 1	11,1000 11,1000 11,1000 11,3000	1 1 2 1	8 142 109 20	10.5000 10.4000 10.2000 10.0000	11.3000 12.0000 12.4000 12.5000	99 201 171 345	1 3 1 3
ATAL	55,5000	17:00	188	56.80	-1.77 %	507	55.5000	56.4000	411	2	122	[+]
1AT	55.50 56.80	51.2000 62.4000	17:00 17:00 17:00 16:45	179 28 1 4	55,5000 55,5000 55,5000 55,6000	3 4 3 1	71 128 201 1	55.4000 55.3000 55.2000 55.1000	56.5000 56.7000 56.8000 56.9000	338 49 25 200	2 1 1 2
ATENDE	2,7800	16:44	500	2.83	-1.77 %	100	2.7900	2.8000	10080	66	184	[+]
ATD	2.77 2.87	2.5500 3.1100	16:44 16:39 16:38 16:29	220 80 200 1000	2,7800 2,7800 2,7800 2,7800	3 4 5 1	54005 5375 6710 5	2.7700 2.7600 2.7500 2.7400	2.8100 2.8600 2.8700 2.8800	5500 384 1084 2001	2 2 2 2
MABION	7,1200	17:00	48	7.23	-1.79 %	1	7.1000	7.1200	102	57	406	[+]
MAB	7.03 7.24	6.5100 7.9500	16:48 16:46 16:45 16:45	1 9 251 50	7,0500 7,1200 7,0500 7,0500	1 6 3 3	2 4691 5024 407	7.0900 7.0500 7.0400 7.0300	7.1500 7.1600 7.1700 7.1800	102 2002 2 192	2 2 1 3
MIRACULUM	0,6600	17:00	3100	0.69	-1.79 %	3900	0.6600	0.6840	2000	28	19	[+]
MIR	0.66 0.69	0.6260 0.7620	14:50 14:50 14:38 14:21	900 1100 2000 7100	0,6900 0,6880 0,6880 0,6800	2 4 1 1	7530 8986 4000 1010	0.6520 0.6500 0.6340 0.6260	0.6940 0.6960 0.6980 0.7000	500 6790 3360 7828	1 1 2 5
XTPL	76,2000	17:00	70	77.70	-1.80 %	6	76.1000	76.5000	186	2	150	[+]
XTP	76.00 78.00	70.0000 85.4000	16:48 16:48 16:47 16:47	14 5 5 5	76,1000 76,5000 76,4000 76,4000	2 1 1 1	85 7 50 40	76.0000 75.7000 75.3000 75.2000	76.6000 76.7000 77.0000 77.2000	182 2 404 200	1 1 3 1
PCFGROUP	2,9850	17:01	419	3.04	-1.81 %	74	2.9850	3.0000	1000	30	90	[+]
PCF	2.98 3.08	2.7400 3.3400	17:01 17:00 17:00 17:00	230 51 49 400	2,9850 2,9850 2,9850 2,9850	1 1 1 1	2277 2000 685 550	2.9800 2.9700 2.9650 2.9600	3.0100 3.0200 3.0250 3.0400	7845 275 1161 1231	3 1 4 3
MDIENERGIA	0,8600	13:06	500	0.88	-1.83 %	6	0.8500	0.8620	700	2	1	[+]
MDI	0.85 0.88	0.7920 0.9680	13:06 12:52 11:34 11:34	15 297 452 1	0,8600 0,8700 0,8700 0,8700	1 2 1 1	892 1924 40 33	0.8440 0.8380 0.8280 0.8220	0.8680 0.8700 0.8800 0.8820	397 702 3567 42	1 1 4 1
COMPERIA	8,0000	16:42	300	8.15	-1.84 %	1086	7.9000	8.0000	453	1	7	[+]
CPL	8.00 8.15	7.3500 8.9500	16:42 14:45 14:45 14:38	247 53 67 54	8,0500 8,0500 8,0500 8,1500	3 1 1 1	1167 401 1000 300	7.6000 7.2000 6.0000 5.8000	8.1500 8.2000 8.3000 8.5000	546 930 1154 300	1 1 1 1
ONDE	8,5200	17:01	112	8.62	-1.84 %	1192	8.5000	8.5200	760	23	193	[+]
OND	8.51 8.63	7.7600 9.4800	17:00 16:48 16:44 16:44	200 2 48 37	8,5200 8,5200 8,5200 8,5200	1 1 1 2	2 2 101 204	8.4900 8.4800 8.4600 8.4400	8.5300 8.5500 8.5600 8.5700	354 2350 1 200	2 3 1 1
ASSECOBS	84,4000	17:00	18	86.00	-1.86 %	50	84.4000	85.4000	4	2	190	[+]
ABS	84.00 86.00	77.4000 94.6000	17:00 17:00 17:00 16:19	2 15 1 1	84,4000 84,4000 84,4000 85,0000	4 4 1 2	272 196 16 2	84.2000 84.0000 83.8000 83.6000	85.6000 85.8000 86.0000 86.4000	69 192 161 92	1 2 2 2
SYNTHAVERSE	3,7000	17:00	322	3.77	-1.86 %	80	3.6600	3.7000	278	187	684	[+]
SVE	3.60 3.77	3.3950 4.1450	17:00 17:00 17:00 17:00	21 129 1418 110	3,7000 3,7000 3,7000 3,7000	1 3 1 1	3 543 3 3	3.6550 3.6500 3.6450 3.6400	3.7100 3.7150 3.7300 3.7400	1000 860 1170 3836	1 1 2 1
KRUK	469,0000	17:03	40	478.00	-1.88 %	13	468.8000	469.0000	14	47	22 058	[+]
KRU	464.20 480.00	430.2000 525.8000	17:03 17:00 17:00 17:00	51 20 27 28	469,0000 469,0000 469,0000 469,0000	2 2 2 2	25 69 20 13	468.6000 468.4000 468.3000 468.1000	469.5000 470.0000 470.3000 471.2000	9 124 9 28	1 5 2 3
ALIOR	109,9000	17:01	3000	111.00	-1.88 %	27	109.8000	109.9500	725	167	18 358	[+]
ALR	109.45 111.35	99.9000 122.1000	17:01 17:00 17:00 17:00	7 1687 2000 1588	109,9000 109,9000 109,9000 109,9000	1 4 2 4	5 443 449 117	109.7500 109.7000 109.6500 109.6000	110.0000 110.1000 110.1500 110.2000	12 81 661 606	2 2 2 2
OPTEAM	3,1400	16:39	100	3.14	-1.88 %	2890	3.1400	3.1800	295	0	1	[+]
OPM	3.14 3.18	2.8400 3.4400	15:13 10:50 17:00 14:54	5 150 18 76	3,1800 3,1400 3,2000 3,1400	3 2 1 1	535 2920 2200 2000	3.1000 3.0600 3.0200 2.9200	3.2000 3.3000 3.3600 3.3800	4625 921 651 624	6 4 2 2
INSTALKRK	35,2000	17:00	152	35.90	-1.95 %	324	35.2000	35.3000	70	2	86	[+]
INK	35.10 35.90	32.4000 39.4000	17:00 16:46 16:41 16:41	51 50 24 1	35,2000 35,2000 35,2000 35,2000	7 9 1 3	259 843 8 126	35.1000 35.0000 34.9000 34.8000	35.5000 35.6000 35.7000 35.8000	60 60 60 76	1 1 1 2
PEPCO	28,9800	17:04	160	29.45	-2.00 %	1483	28.9700	28.9800	1221	890	26 040	[+]
PCO	28.98 29.78	26.5100 32.3900	17:03 17:02 17:01 17:01	100 200 23 77	28,9800 28,9800 28,9800 28,9800	4 12 3 4	1360 840 942 785	28.9600 28.9500 28.9400 28.9300	29.2000 29.2200 29.2500 29.2600	7597 78 371 75	2 3 1 1
EUROHOLD	2,9400	14:57	900	2.94	-2.00 %	150	2.9400	3.0000	155	3	9	[+]
EHG	2.94 2.94	2.6600 3.2200	14:57 14:57 13:51 10:39	100 1675 7 168	2,9400 2,9400 2,9400 2,9400	1 1 1 1	165 4 4 35	2.9200 2.9000 2.7400 2.6400	3.1400 3.1800 3.2000 3.2400	111 300 252 1299	3 1 2 1
COGNOR	4,9000	17:00	838	5.03	-2.00 %	162	4.9000	4.9040	552	501	2 465	[+]
COG	4.85 5.03	4.5280 5.5300	17:00 17:00 17:00 17:00	4000 88 443 4	4,9000 4,9000 4,9000 4,9000	2 8 1 1	1020 1851 100 60	4.8840 4.8800 4.8780 4.8740	4.9060 4.9080 4.9100 4.9120	680 230 10 847	1 1 2 1
MOL	31,6600	16:49	30	32.12	-2.04 %	391	31.5000	32.2000	27	2	51	[+]
MOL	31.66 32.22	28.9200 35.3200	16:11 16:07 15:27 15:27	26 20 1 3	31,8000 31,8400 31,9000 31,9000	1 1 1 1	1000 26 673 210	31.4200 31.3400 31.3200 31.1000	32.8600 33.0000 33.5000 33.5600	470 687 413 15	1 4 3 1
SPYROSOFT	568,0000	15:45	16	570.00	-2.07 %	1	572.0000	576.0000	1	0	206	[+]
SPR	566.00 584.00	514.0000 626.0000	15:45 15:45 15:36 13:58	9 1 2 6	568,0000 568,0000 568,0000 568,0000	1 2 2 1	10 29 56 1	570.0000 568.0000 566.0000 564.0000	578.0000 580.0000 584.0000 586.0000	45 79 25 90	3 4 2 5
BOS	9,8500	17:00	897	10.00	-2.09 %	2534	9.8500	9.8700	210	33	326	[+]
BOS	9.66 10.04	9.0000 11.0000	17:00 17:00 16:49 16:48	5 204 5500 340	9,8500 9,8500 9,8500 9,8500	1 2 2 2	2 5 204 12	9.7700 9.7600 9.7500 9.7200	9.8800 9.8900 9.9200 9.9500	1353 271 2 220	1 1 1 2
FMG	65,0000	15:24	5	64.20	-2.11 %	8	63.2000	64.8000	15	0	29	[+]
FMG	63.20 65.80	57.8000 70.6000	14:26 13:47 13:32 12:44	9 10 1 1	65,0000 65,0000 65,8000 63,2000	2 1 1 1	11 10 16 27	63.0000 62.6000 62.4000 62.0000	65.0000 66.0000 66.2000 66.4000	30 9 10 6	1 1 1 1
DECORA	74,4000	17:00	7	76.00	-2.11 %	7	74.4000	75.0000	62	1	60	[+]
DCR	72.20 76.40	68.4000 83.6000	16:30 16:30 16:29 16:16	1 1 19 8	74,8000 74,4000 74,4000 74,4000	1 2 1 3	211 33 31 68	74.2000 73.8000 73.6000 73.4000	75.2000 75.4000 76.4000 76.6000	20 21 72 202	1 1 2 3
IFIRMA	29,8000	17:00	15	30.45	-2.13 %	60	29.6000	29.8000	1	7	211	[+]
IFI	29.45 30.50	27.4500 33.4500	16:49 16:49 16:43 16:42	3 3 3 41	29,6500 29,6500 29,8000 29,8000	2 2 3 3	43 197 156 21	29.5500 29.5000 29.4500 29.4000	29.9500 30.0000 30.0500 30.1000	6 50 475 98	2 1 1 1
POLICE	7,3000	16:05	50	7.46	-2.14 %	189	7.2200	7.3000	1000	7	50	[+]
PCE	7.16 7.46	6.7200 8.2000	15:59 15:50 15:50 15:50	2 8 140 2	7,3200 7,3800 7,3600 7,3400	2 2 1 2	150 379 150 820	7.2000 7.1600 7.1200 7.1000	7.3600 7.3800 7.4200 7.4400	100 692 700 180	1 1 1 1
POLENERGIA	55,0000	17:02	10	55.80	-2.14 %	1	53.6000	55.0000	375	6	313	[+]
PEP	53.40 56.20	50.4000 61.2000	17:00 17:00 17:00 16:37	14 1 446 1	55,0000 55,0000 55,0000 54,8000	2 2 6 1	101 150 75 1	53.4000 53.2000 53.0000 52.4000	55.8000 56.0000 56.8000 57.0000	439 301 592 506	3 2 5 6
VRGSA	4,9900	16:47	1	5.02	-2.16 %	1007	4.9700	4.9900	26355	91	454	[+]
VRG	4.96 5.10	4.5200 5.5200	16:16 16:16 16:16 16:02	1530 450 20 518	4,9700 4,9700 4,9700 4,9600	5 1 1 2	422 450 1000 2014	4.9600 4.9400 4.9300 4.9200	5.0000 5.1000 5.1400 5.1600	144 312 250 250	1 2 1 1
PROCHEM	22,1000	13:30	40	22.00	-2.21 %	13	22.0000	22.7000	52	0	4	[+]
PRM	22.00 22.10	19.8000 24.2000	10:45 10:45 09:00 09:00	47 53 47 2	22,0000 22,0000 22,0000 22,0000	1 1 1 1	68 234 2 30	21.6000 21.5000 21.1000 20.6000	22.8000 23.5000 24.0000 24.2000	329 71 51 50	1 1 2 1
DGA	26,0000	16:04	5	26.10	-2.26 %	158	25.8000	26.0000	1933	1	13	[+]
DGA	25.80 26.50	23.5000 28.7000	14:34 14:34 10:43 10:42	48 149 10 5	25,8000 26,0000 26,3000 26,3000	1 1 1 1	25 100 150 7	25.1000 25.0000 24.3000 23.2000	26.2000 26.6000 26.8000 27.3000	100 17 296 105	1 1 2 1
POLTREG	26,0000	17:00	191	26.50	-2.26 %	395	25.4000	26.8000	179	1	37	[+]
PTG	26.00 26.80	23.9000 29.1000	16:06 16:06 16:05 16:04	29 35 66 18	26,8000 26,8000 26,1000 26,8000	1 3 1 1	300 849 447 100	25.1000 25.0000 24.6000 24.5000	26.9000 27.0000 27.1000 27.2000	141 133 194 600	3 2 3 1
BOWIM	4,2700	16:40	3	4.37	-2.29 %	3	4.2600	4.2700	254	3	13	[+]
BOW	4.25 4.37	3.9400 4.8000	15:57 15:25 15:25 15:25	20 196 3 3	4,2700 4,2500 4,2500 4,2500	1 2 2 3	490 1550 337 215	4.2500 4.2400 4.2300 4.2100	4.2800 4.3000 4.3400 4.3500	2181 4284 6 106	1 3 2 3
EDINVEST	6,8000	16:37	1	6.96	-2.30 %	1000	6.8000	6.9600	229	0	1	[+]
EDI	6.80 6.96	6.2800 7.6400	16:28 11:22 16:26 16:26	9 100 1 219	6,8000 6,9600 6,9600 6,7400	1 3 1 1	8 1823 380 240	6.7400 6.7000 6.6000 6.5800	6.9800 7.0000 7.1000 7.1800	621 1953 16 222	3 3 1 1
CAPTORTX	67,8000	17:00	14	69.40	-2.31 %	178	67.8000	68.0000	37	7	487	[+]
CTX	66.20 71.00	62.6000 76.2000	17:00 17:00 16:35 16:17	13 17 40 1	67,8000 67,8000 67,8000 67,2000	1 1 1 3	8 125 96 228	67.6000 67.4000 67.2000 67.0000	68.4000 68.6000 68.8000 69.0000	118 10 43 300	2 1 2 1
TAURONPE	8,6280	17:00	308	8.80	-2.31 %	1162	8.6240	8.6280	934	2 110	18 159	[+]
TPE	8.54 8.80	7.9200 9.6760	17:00 17:00 17:00 17:00	2587 2587 2587 2587	8,6280 8,6280 8,6280 8,6280	2 2 2 1	1006 90 3496 32946	8.6220 8.6180 8.6100 8.6080	8.6320 8.6400 8.6540 8.6600	2300 1800 50 5476	2 1 1 2
LUBAWA	7,5600	17:04	35	7.79	-2.33 %	271	7.5500	7.5600	546	1 149	8 677	[+]
LBW	7.41 7.85	7.0150 8.5650	17:03 17:02 17:01 17:00	299 500 220 400	7,5600 7,5600 7,5600 7,5600	2 1 6 4	198 1190 1529 3009	7.5450 7.5300 7.5250 7.5200	7.5700 7.5900 7.5950 7.6000	2160 467 962 150	2 2 1 1
EUROTEL	29,2000	17:00	20	29.50	-2.34 %	25	28.8000	29.2000	129	5	156	[+]
ETL	28.10 29.90	26.6000 32.4000	16:15 15:38 15:38 15:28	15 10 45 1	28,8000 29,2000 29,1000 29,2000	2 4 6 2	143 129 772 62	28.7000 28.6000 28.5000 28.4000	29.4000 29.5000 29.8000 29.9000	24 125 168 246	2 4 2 4
MOVIEGAMES	9,1700	17:00	6	9.36	-2.34 %	185	9.0400	9.1700	180	10	97	[+]
MOV	9.02 9.36	8.4300 10.2800	17:00 17:00 16:46 16:46	13 11 88 93	9,1700 9,1700 9,0200 9,0300	2 3 3 7	129 379 187 707	9.0300 9.0200 9.0100 9.0000	9.1800 9.1900 9.2000 9.2600	50 19 201 10	1 1 3 1
ODLEWNIE	9,9600	16:44	8	10.10	-2.35 %	256	9.9400	9.9600	107	5	53	[+]
ODL	9.94 10.10	9.1000 11.1000	16:37 16:35 16:32 16:32	100 100 2 2	9,9800 9,9800 9,9800 9,9600	1 2 1 1	50 1253 768 172	9.9200 9.9000 9.7800 9.7400	9.9800 10.0000 10.0500 10.1500	151 545 2416 500	1 1 1 1
GAMEOPS	9,5600	17:00	4	9.79	-2.35 %	1	9.5600	9.5900	140	13	121	[+]
GOP	9.41 9.85	8.8200 10.7600	17:00 16:48 16:48 16:28	2 55 100 5	9,5600 9,5900 9,5900 9,6000	1 1 2 1	25 400 132 200	9.4200 9.4100 9.4000 9.3600	9.6100 9.7000 9.8200 9.8400	150 150 91 100	1 1 1 1
INTROL	7,2400	16:35	2	7.38	-2.43 %	202	7.2000	7.3800	19	3	24	[+]
INL	7.22 7.42	6.6600 8.1000	16:27 16:27 16:27 16:27	499 150 200 2	7,2200 7,2400 7,2800 7,3200	2 1 2 1	134 200 275 1500	7.1600 7.1400 7.1200 7.1000	7.4000 7.4200 7.4400 7.4600	200 270 1000 95	1 2 1 1
ZEPAK	16,7000	17:00	72	17.12	-2.45 %	295	16.7000	16.8800	156	31	523	[+]
ZEP	16.70 17.16	15.4200 18.8200	17:00 17:00 17:00 17:00	606 100 98 11	16,7000 16,7000 16,7000 16,7000	2 1 2 3	691 48 197 2975	16.6800 16.6600 16.6200 16.6000	16.9000 16.9400 17.0000 17.0800	679 100 2109 64	1 1 6 1
KOMPAP	23,4000	15:33	1	24.00	-2.50 %	55	23.2000	23.4000	6	1	17	[+]
KMP	23.40 24.00	21.6000 26.4000	13:50 13:48 13:48 09:57	2 384 316 4	23,4000 24,0000 24,0000 24,0000	2 1 1 1	1836 400 10 250	23.0000 22.6000 22.0000 20.2000	24.0000 24.8000 25.0000 25.2000	320 496 678 499	1 2 3 2
ERBUD	25,4000	17:01	48	26.00	-2.50 %	130	25.4000	25.5500	400	12	316	[+]
ERB	25.05 26.00	23.4000 28.6000	17:01 17:00 17:00 16:46	14 36 100 8	25,4000 25,4000 25,4000 25,4000	1 2 2 1	10 401 6 56	25.3000 25.2000 25.1000 25.0500	25.6500 25.7000 25.8000 25.9500	10 171 1239 442	1 1 3 3
GRUPAAZOTY	17,0600	17:00	42	17.50	-2.51 %	5111	17.0600	17.0800	285	178	3 060	[+]
ATT	17.00 17.50	15.7500 19.2500	17:00 17:00 17:00 17:00	43 42 194 120	17,0600 17,0600 17,0600 17,0600	5 2 1 3	523 649 50 291	17.0500 17.0400 17.0300 17.0200	17.1000 17.1100 17.1300 17.1600	350 84 84 84	1 2 2 2
CYBERFLKS	199,8000	17:04	179	206.00	-2.54 %	218	199.6000	199.8000	321	23	4 761	[+]
CBF	199.60 208.00	185.4000 226.5000	17:02 17:00 17:00 17:00	8 100 7 10	199,8000 199,8000 199,8000 199,8000	5 3 25 1	144 37 248 1	199.4000 199.2000 199.0000 198.8000	200.0000 201.5000 202.0000 202.5000	461 6 1008 7	3 2 2 2
ENEA	18,9900	17:00	10	19.58	-2.57 %	54	18.9800	18.9900	192	599	11 319	[+]
ENA	18.77 19.58	17.6300 21.5200	17:00 17:00 17:00 17:00	537 52 387 52	18,9900 18,9900 18,9900 18,9900	1 1 1 1	1 437 54 54	18.9700 18.9600 18.9500 18.9200	19.0000 19.0200 19.0300 19.0600	139 52 3518 3518	1 1 1 1
NEWAG	96,5000	17:00	244	99.20	-2.62 %	5	96.0000	96.5000	715	23	2 270	[+]
NWG	95.00 99.20	89.3000 109.0000	17:00 17:00 17:00 17:00	30 16 4 26	96,5000 96,5000 96,5000 96,5000	1 3 1 1	10 130 142 142	95.6000 95.5000 95.4000 95.3000	96.6000 96.7000 96.8000 96.9000	367 200 260 450	3 1 2 2
CORMAY	0,3690	17:01	294	0.37	-2.64 %	16672	0.3640	0.3690	714	81	30	[+]
CRM	0.36 0.37	0.3330 0.4070	17:00 17:00 17:00 17:00	134 56 30 30	0,3690 0,3690 0,3690 0,3690	1 1 2 9	29015 2000 5900 21128	0.3630 0.3620 0.3610 0.3600	0.3700 0.3760 0.3790 0.3800	34295 2000 5211 82068	2 1 2 1
INC SA	1,4500	15:52	400	1.48	-2.68 %	282	1.4400	1.4500	131	22	32	[+]
INC	1.44 1.49	1.3350 1.6250	15:37 15:18 15:14 15:12	469 88 719 281	1,4500 1,4400 1,4400 1,4400	1 1 1 2	7 2000 3000 5448	1.4300 1.4250 1.4200 1.4150	1.4600 1.4850 1.4900 1.5000	4000 4265 3366 3104	1 2 1 1
SYGNITY	93,4000	17:00	5	96.00	-2.71 %	1	93.2000	93.4000	215	6	543	[+]
SGN	93.00 96.00	86.4000 105.5000	16:49 16:46 16:43 16:39	10 60 10 1	93,6000 93,6000 93,6000 93,6000	4 2 2 1	5 2 4 40	93.0000 92.8000 92.6000 92.4000	93.6000 94.0000 94.4000 94.6000	47 1503 563 9	1 3 1 2
RAWLPLUG	12,5000	16:45	19	13.50	-2.72 %	102	12.5000	12.5500	15	3	41	[+]
RWL	12.50 13.50	12.1500 14.8500	16:45 16:14 16:14 16:14	1 38 36 59	12,5000 12,5500 12,5500 12,5500	1 1 1 1	200 250 3 88	12.4500 12.4000 12.2500 12.2000	12.9500 13.2000 14.7000 14.9000	100 100 389 112	1 1 2 1
IZOSTAL	3,1600	17:01	696	3.21	-2.77 %	27	3.1600	3.1900	200	99	318	[+]
IZS	3.15 3.27	2.8900 3.5300	17:01 17:00 17:00 17:00	277 200 500 23	3,1600 3,1600 3,1600 3,1600	1 3 2 1	2000 4800 1030 500	3.1500 3.1400 3.1200 3.1100	3.2200 3.2300 3.2400 3.2500	800 1692 3000 2000	1 2 3 2
CLOUD	55,4000	14:52	136	57.00	-2.81 %	121	54.0000	55.6000	1	1	46	[+]
CLD	53.80 57.00	51.4000 62.6000	14:35 14:34 12:54 12:54	2 1 2 1	53,8000 53,8000 56,4000 55,0000	1 3 1 3	28 35 60 130	53.8000 53.6000 53.2000 53.0000	56.2000 56.4000 56.6000 57.0000	44 134 24 54	1 2 1 2
GRODNO	10,2000	16:21	196	10.45	-2.86 %	61	10.2000	10.3000	404	4	41	[+]
GRN	10.15 10.45	9.4200 11.4500	16:21 15:15 15:09 14:52	4 46 4 57	10,2000 10,3500 10,3000 10,2000	4 5 6 1	883 1456 2812 50	10.1500 10.1000 10.0500 10.0000	10.3500 10.4000 10.4500 10.5000	658 423 3 3	2 3 1 1
PKPCARGO	13,2000	17:00	83	13.60	-2.87 %	6451	13.2000	13.2800	99	116	1 547	[+]
PKP	13.20 13.65	12.2400 14.9600	17:00 17:00 17:00 17:00	78 1 500 212	13,2000 13,2000 13,2000 13,2000	2 1 5 1	200 47 3180 200	13.1800 13.1600 13.1500 13.1400	13.3000 13.3400 13.3800 13.4000	137 50 2226 500	2 1 1 1
IMPERA	1,3300	15:04	3457	1.34	-2.92 %	3526	1.3100	1.3700	5076	8	11	[+]
IMP	1.33 1.35	1.2100 1.4700	15:04 15:03 14:55 13:00	4543 84 84 119	1,3400 1,3400 1,3400 1,3400	1 1 1 1	6500 555 2940 480	1.3000 1.2300 1.2000 1.1800	1.3800 1.3900 1.4000 1.4300	5000 2000 8434 36796	1 1 4 4
BIOMAXIMA	11,6000	17:00	3	11.95	-2.93 %	200	11.4500	11.6000	27	6	73	[+]
BMX	11.25 12.00	10.8000 13.1000	16:44 16:43 16:43 16:43	20 147 27 100	11,6000 11,4000 11,4000 11,4000	3 4 5 4	403 456 1030 1572	11.4000 11.3500 11.3000 11.2500	11.6500 11.7000 11.7500 11.8000	103 369 336 1491	2 3 4 2
SELVITA	42,7000	17:01	92	44.00	-2.95 %	32	42.7000	43.2000	98	63	2 740	[+]
SLV	42.60 44.00	39.6000 48.4000	17:00 17:00 17:00 17:00	1 22 25 50	42,7000 42,7000 42,7000 42,7000	5 5 1 5	404 256 120 1228	42.6000 42.5000 42.4000 42.3000	43.4000 43.5000 43.6000 43.7000	289 115 312 12	2 2 2 1
ATLANTAPL	16,4000	17:00	90	16.40	-2.96 %	975	16.4000	16.7000	65	3	49	[+]
ATP	16.40 16.80	14.8000 18.0000	17:00 13:04 12:35 12:33	237 50 600 530	16,4000 16,5000 16,4000 16,4000	1 1 2 1	3 5 12 40	16.2000 16.0500 15.8000 15.5000	16.9000 16.9500 17.0000 17.1000	137 542 450 825	1 4 1 1
ASMGROUP	0,3280	17:00	900	0.34	-2.96 %	255	0.3220	0.3280	2985	271	88	[+]
ASM	0.32 0.34	0.3100 0.3780	16:47 16:47 16:45 16:32	1 2089 3000 13	0,3280 0,3260 0,3220 0,3300	1 1 2 2	56 245 7000 26436	0.3200 0.3180 0.3160 0.3140	0.3300 0.3320 0.3360 0.3380	30090 4983 6344 464	3 1 2 2
NOVAVISGR	0,9700	17:00	335	1.00	-3.00 %	261	0.9690	0.9850	2966	74	73	[+]
NVG	0.97 1.00	0.8990 1.0960	17:00 17:00 16:42 16:41	4265 735 1100 229	0,9700 0,9700 0,9700 0,9700	1 1 1 2	100 200 12 3100	0.9680 0.9650 0.9620 0.9600	0.9900 0.9990 1.0000 1.0100	3206 1000 18194 14	2 1 6 1
FASING	12,8000	14:59	290	12.80	-3.03 %	1965	12.6000	13.2000	851	0	4	[+]
FSG	12.80 12.80	11.6000 14.0000	16:20 16:20 16:20 16:20	2 2 2 2	13,2000 13,2000 13,2000 13,2000	3 1 1 1	46987 100 1 500	12.5000 12.2000 11.8000 11.5000	13.3000 13.4000 13.5000 13.6000	530 3000 100 150	4 1 1 2
XPLUS	2,2300	16:31	1	2.25	-3.04 %	42	2.2000	2.2300	2651	12	26	[+]
XPL	2.20 2.25	2.0300 2.4700	16:22 16:22 14:08 14:02	2192 8 1 142	2,2000 2,2000 2,2300 2,2000	1 1 1 1	496 500 700 30	2.1400 2.1000 2.0600 2.0500	2.2400 2.2500 2.2600 2.2700	400 350 350 100	1 1 1 1
PKNORLEN	91,9000	17:01	70	94.52	-3.08 %	9896	91.9000	91.9100	498	2 497	231 633	[+]
PKN	91.90 94.79	85.0700 103.9600	17:01 17:01 17:01 17:01	1000 557 399 100	91,9000 91,9000 91,9000 91,9000	3 1 4 2	520 4 530 1499	91.8900 91.8700 91.8600 91.8500	91.9500 91.9600 91.9700 91.9900	4383 2359 766 327	1 1 1 1
TEXT	37,3000	17:00	364	38.50	-3.12 %	1234	37.3000	37.3600	453	138	5 202	[+]
TXT	37.30 38.58	34.6600 42.3400	17:00 17:00 17:00 17:00	3 35 75 1	37,3000 37,3000 37,3000 37,3000	6 7 6 4	307 1482 1521 1431	37.2800 37.2600 37.2400 37.2200	37.3800 37.4800 37.5000 37.5200	100 377 3200 3	1 2 3 1
SUNEX	3,8650	16:49	101	3.95	-3.25 %	635	3.8200	3.8650	2775	17	66	[+]
SNX	3.81 3.98	3.5550 4.3450	16:49 16:47 16:47 16:47	49 1 5 6	3,8600 3,8600 3,8500 3,8150	1 1 4 1	519 1047 5122 693	3.8150 3.8050 3.8000 3.7800	3.9000 3.9150 3.9200 3.9750	400 50 677 395	1 1 1 1
TORPOL	58,0000	17:00	58	59.90	-3.33 %	70	57.6000	58.0000	296	34	2 000	[+]
TOR	57.60 59.90	54.0000 65.8000	17:00 17:00 17:00 17:00	110 39 41 5	58,0000 58,0000 58,0000 58,0000	6 2 2 3	607 202 855 679	57.5000 57.4000 57.3000 57.2000	58.1000 58.3000 58.4000 58.5000	26 120 572 290	1 1 3 1
WIKANA	6,8500	17:00	239	6.65	-3.52 %	26	6.8500	6.9000	1220	2	17	[+]
WIK	6.65 6.90	6.0000 7.3000	12:32 12:11 12:11 11:56	1 750 997 1	6,9000 6,8500 6,8500 6,8500	1 2 2 1	1000 1945 1159 100	6.7000 6.6500 6.6000 6.5000	7.0000 7.3000 7.6000 7.7000	33 93 1316 250	1 1 1 1
PURE	3,8760	17:00	665	4.02	-3.58 %	456	3.8120	3.8780	495	35	136	[+]
PUR	3.80 4.02	3.6180 4.4220	17:00 16:49 16:48 16:48	333 5 40 212	3,8760 3,8780 3,8100 3,8100	2 1 1 12	2307 422 500 2068	3.8100 3.8040 3.8020 3.8000	3.8800 3.8920 3.8940 3.8980	507 280 240 300	2 1 1 1
NTCAPITAL	0,4360	17:00	100	0.45	-3.75 %	5000	0.4200	0.4360	1362	53	23	[+]
NTC	0.41 0.45	0.4070 0.4970	16:04 14:23 14:23 14:23	282 458 500 312	0,4170 0,4400 0,4390 0,4380	2 1 1 3	946 500 10000 9014	0.4170 0.4160 0.4150 0.4140	0.4370 0.4400 0.4480 0.4490	500 4904 500 500	1 2 1 1
WOODPCKR	2,4500	17:00	311	2.55	-3.92 %	10000	2.3900	2.4500	156	22	54	[+]
WPR	2.31 2.55	2.3000 2.8000	17:00 17:00 17:00 17:00	750 4 799 8266	2,4500 2,4500 2,4500 2,4500	1 1 2 3	70 6 710 1681	2.3600 2.3500 2.3100 2.3000	2.4700 2.5000 2.5400 2.5800	5 15 5 21	1 1 1 1
TOYA	9,2600	17:03	83	9.65	-4.04 %	300	9.2500	9.2600	1192	152	1 430	[+]
TOA	9.23 9.70	8.6900 10.6000	17:03 17:01 17:00 17:00	117 1000 830 13	9,2600 9,2600 9,2600 9,2600	1 5 4 3	50 510 2969 89	9.2400 9.2300 9.2200 9.2100	9.3000 9.3200 9.3300 9.3500	1080 10 162 110	2 1 1 2
MFO	35,3000	16:35	2	36.80	-4.08 %	27	35.3000	36.2000	189	3	107	[+]
MFO	35.30 36.80	33.2000 40.4000	16:35 16:34 16:33 15:41	1 6 8 50	35,3000 36,1000 36,1000 36,1000	2 1 2 2	120 165 195 350	35.2000 35.1000 34.7000 34.6000	36.5000 36.7000 36.8000 37.0000	274 44 261 277	1 1 3 4
MEDINICE	15,4200	17:00	201	16.20	-4.10 %	50	15.2200	15.4200	299	56	887	[+]
ICE	15.18 16.28	14.5800 17.8200	17:00 17:00 16:48 16:48	29 114 25 8	15,4200 15,4200 15,2000 15,1800	1 2 1 1	300 522 277 474	15.2000 15.1800 15.1400 15.1200	15.4800 15.5000 15.5800 15.6000	595 60 176 2000	2 1 1 1
PTWP	136,0000	17:00	46	143.00	-4.23 %	64	136.0000	140.0000	3	0	34	[+]
PTW	136.00 143.00	129.0000 157.0000	16:47 16:17 15:37 15:07	1 5 1 48	140,0000 136,0000 140,0000 136,0000	2 1 1 4	513 1 10 530	135.0000 132.0000 131.0000 130.0000	141.0000 143.0000 144.0000 145.0000	95 17 172 1053	1 2 2 4
RAFAMET	45,0000	16:49	12	45.40	-4.26 %	40	44.6000	45.0000	254	0	22	[+]
RAF	44.60 47.00	41.0000 49.8000	16:32 16:31 16:30 16:29	31 32 32 32	44,8000 44,8000 44,8000 44,8000	1 1 1 1	20 48 30 10	44.0000 42.8000 42.2000 42.0000	45.6000 46.0000 46.8000 47.0000	13 50 20 751	1 1 1 4
CASPAR	4,0400	16:34	602	3.74	-4.27 %	2	4.0400	4.1000	5	2	6	[+]
CSR	3.74 4.04	3.3800 4.1000	12:59 11:07 09:09 09:01	16 998 2 3	4,0400 3,9200 4,0000 3,7400	1 1 3 1	42 1000 329 10	3.8000 3.7400 3.7200 3.7000	4.1200 4.2200 4.4000 4.5000	100 326 200 1000	1 1 1 1
BLOOBER	23,4000	17:03	340	24.20	-4.29 %	100	23.4000	23.6000	74	30	706	[+]
BLO	23.30 24.20	21.8000 26.6000	17:02 17:00 17:00 17:00	160 34 60 71	23,4000 23,4000 23,4000 23,4000	2 5 5 3	501 251 620 427	23.3500 23.3000 23.2500 23.2000	23.6500 23.8500 23.9000 23.9500	200 839 1278 100	1 2 3 1
JRHOLDING	4,9000	16:49	134	5.04	-4.30 %	10	4.8100	4.9000	378	50	235	[+]
JRH	4.54 5.06	4.5400 5.5400	16:49 16:48 16:45 16:45	366 50 401 349	4,8900 4,9000 4,9600 4,9400	1 1 2 1	200 10 600 200	4.7700 4.7300 4.7200 4.7100	4.9400 4.9600 4.9800 4.9900	1 1099 10 1	1 1 1 1
3RGAMES	0,6580	17:00	2	0.68	-4.36 %	3273	0.6560	0.6680	1278	92	61	[+]
3RG	0.65 0.68	0.6120 0.7480	16:44 16:32 16:23 16:23	500 227 1839 511	0,6560 0,6560 0,6680 0,6680	1 2 1 2	1523 2900 750 1400	0.6520 0.6500 0.6440 0.6420	0.6700 0.6760 0.6780 0.6800	66140 1093 2000 39096	1 2 1 2
RYVU	25,2000	17:02	93	25.60	-4.36 %	265	25.2000	25.5000	26	36	928	[+]
RVU	25.00 26.20	23.0500 28.1500	17:02 17:00 17:00 17:00	7 4 40 56	25,2000 25,2000 25,2000 25,2000	1 4 15 2	100 705 4283 600	25.1000 25.0500 25.0000 24.9500	25.5500 25.6000 25.7000 25.7500	232 380 321 166	2 1 2 2
ORANGEPL	9,6000	17:03	3500	10.04	-4.38 %	2700	9.6000	9.6140	817	2 703	26 260	[+]
OPL	9.58 10.07	9.0360 11.0400	17:01 17:00 17:00 17:00	2333 403 416 37	9,6000 9,6000 9,6000 9,6000	1 1 1 2	200 105 901 397	9.5980 9.5960 9.5940 9.5900	9.6160 9.6200 9.6280 9.6380	3998 1250 816 953	2 2 2 2
CIGAMES	2,5950	17:00	87	2.71	-4.42 %	1687	2.5950	2.6100	5168	308	808	[+]
CIG	2.58 2.71	2.4400 2.9800	17:00 17:00 17:00 17:00	4 4 862 138	2,5950 2,5950 2,5950 2,5950	9 2 7 5	24926 8 2320 20073	2.5900 2.5850 2.5800 2.5700	2.6300 2.6350 2.6400 2.6450	2 602 6006 6	1 2 3 2
TALEX	18,9000	14:22	1	19.70	-4.55 %	133	18.9000	19.7000	67	0	0	[+]
TLX	18.90 19.70	17.8000 21.6000	09:20 09:20 09:20 09:20	2 2 2 2	19,7000 19,7000 19,7000 19,7000	2 1 1 0	53 30 40 0	18.0000 17.6000 17.0000 0.0000	19.8000 20.0000 20.2000 20.4000	280 300 350 553	1 1 1 1
KPPD	20,8000	14:17	4	21.60	-4.59 %	366	20.8000	21.0000	22	0	9	[+]
KPD	20.80 21.60	19.5000 23.6000	13:08 12:26 09:23 09:22	26 24 132 100	20,8000 21,0000 21,6000 21,6000	1 2 1 1	25 101 30 1	20.2000 20.0000 19.0000 13.6000	21.6000 21.8000 24.0000 24.8000	47 360 25 65	1 1 1 1
BUMECH	13,7000	17:03	85	14.44	-4.99 %	15	13.7000	13.7200	165	108	1 509	[+]
BMC	13.40 14.62	13.0000 15.8800	17:01 17:01 17:01 17:00	461 95 359 121	13,7000 13,7000 13,7000 13,7000	2 1 2 1	691 1588 290 88	13.6800 13.6000 13.5800 13.5400	13.7800 13.8000 13.9000 13.9200	100 300 300 373	1 1 1 2
REMAK	11,3000	16:44	150	11.90	-5.04 %	100	11.3000	11.4000	100	0	5	[+]
RMK	11.30 11.90	10.7500 13.0500	16:43 16:42 15:05 14:50	2 98 1 27	11,4000 11,4000 11,8000 11,4000	1 1 2 1	150 30 406 141	11.2500 11.2000 11.0500 10.8500	11.9000 12.0000 12.0500 12.3500	893 177 565 750	1 2 2 1
EUCO	1,3200	17:00	557	1.38	-5.04 %	2003	1.3100	1.3200	727	55	73	[+]
EUC	1.31 1.38	1.2450 1.5150	17:00 17:00 16:49 16:45	443 10 10 285	1,3200 1,3200 1,3200 1,3200	1 5 1 1	2181 15425 8 1300	1.3050 1.3000 1.2950 1.2800	1.3300 1.3350 1.3400 1.3450	5700 5991 2855 1629	3 4 3 2
OTLOG	10,4000	16:48	10	10.74	-5.11 %	12	10.4000	10.4200	70	6	66	[+]
OTS	10.14 10.76	9.6700 11.8000	16:47 16:11 16:10 16:00	100 7 20 104	10,4000 10,4000 10,4200 10,4000	1 1 2 3	100 50 3 727	10.3600 10.2400 10.2200 10.2000	10.4800 10.5000 10.5200 10.5600	130 251 2 2	1 2 1 1
ADIUVO	0,5880	16:48	5	0.62	-5.16 %	3214	0.5860	0.5880	2595	68	39	[+]
ADV	0.57 0.62	0.5600 0.6840	16:48 16:48 16:48 16:36	3214 486 300 480	0,5720 0,5720 0,5720 0,5920	2 1 1 1	3418 2000 15000 120	0.5700 0.5640 0.5620 0.5500	0.5940 0.5960 0.5980 0.6000	6975 1000 4790 22980	1 1 2 1
VIVID	0,7300	17:00	240	0.78	-5.19 %	41580	0.7300	0.7400	30	100	74	[+]
VVD	0.68 0.78	0.6320 0.7720	17:00 17:00 16:47 16:35	1412 700 330 2850	0,7300 0,7300 0,7300 0,7300	1 1 2 2	30 1960 60 60	0.7200 0.7160 0.7100 0.7000	0.7420 0.7440 0.7460 0.7500	900 4030 2000 30	1 2 1 1
APSENERGY	2,3100	17:01	805	2.44	-5.33 %	1236	2.3000	2.3800	1500	27	66	[+]
APE	2.31 2.61	2.2000 2.6800	17:00 17:00 17:00 17:00	60 500 70 50	2,3100 2,3100 2,3100 2,3100	1 1 1 1	329 1200 500 42	2.2800 2.2700 2.2600 2.2500	2.3900 2.5000 2.5100 2.5300	3509 58 42 21	2 3 2 1
MONNARI	6,1000	17:00	1400	6.32	-5.57 %	438	6.1000	6.1600	1511	25	156	[+]
MON	6.10 6.48	5.7000 6.9400	17:00 17:00 16:48 16:06	390 290 360 100	6,1000 6,1000 6,1400 6,1800	3 2 3 4	2210 938 660 1572	6.0600 6.0400 6.0200 6.0000	6.1800 6.2000 6.2400 6.2600	263 560 400 757	1 2 1 1
ONESANO	0,7080	17:00	1915	0.76	-6.35 %	8195	0.7080	0.7320	12091	71	52	[+]
ONO	0.71 0.76	0.6820 0.8300	17:00 17:00 17:00 17:00	2975 2000 20 20	0,7080 0,7080 0,7080 0,7080	1 3 1 1	1000 9400 20 1453	0.7020 0.7000 0.6880 0.6860	0.7380 0.7480 0.7500 0.7540	10 10 1012 1010	1 1 2 2
QNATECHNO	27,2000	14:37	3	29.00	-6.53 %	49	27.4000	28.8000	38	0	12	[+]
QNA	27.20 29.00	26.1000 31.9000	13:16 13:16 13:13 12:33	1 3 60 1	27,2000 27,2000 28,6000 28,7000	1 3 2 1	47 314 490 96	27.3000 27.2000 27.1000 26.6000	29.0000 29.1000 29.2000 29.3000	347 25 75 55	1 1 1 2
CCC	115,9500	17:04	15	128.80	-8.09 %	346	115.9000	115.9500	4164	908	109 014	[+]
CCC	115.95 128.80	104.4000 127.5000	17:04 17:04 17:04 17:04	200 37 25 12	115,9500 115,9500 115,9500 115,9500	1 7 4 6	5 121 1280 154	115.8500 115.8000 115.7500 115.7000	116.1000 116.2000 116.3000 116.4000	11 18 50 26	1 1 1 1
KRAKCHEM	0,4680	17:00	2000	0.52	-8.24 %	13062	0.4550	0.4680	2000	94	44	[+]
KCH	0.43 0.52	0.4210 0.5120	16:47 16:23 16:15 15:55	1000 1938 1000 1926	0,4690 0,4550 0,4670 0,4690	1 1 1 1	100 1000 2000 2000	0.4470 0.4410 0.4400 0.4380	0.4690 0.4730 0.4760 0.4780	1362 1498 2000 2676	1 1 1 1
RAEN	0,4950	16:31	2215	0.54	-8.33 %	2000	0.4860	0.4950	1785	117	59	[+]
RAE	0.48 0.54	0.4365 0.5320	16:05 15:45 15:36 15:36	440 1345 14 586	0,4950 0,4950 0,4950 0,4865	1 1 1 1	1000 2163 250 3570	0.4855 0.4850 0.4840 0.4835	0.5000 0.5050 0.5060 0.5070	1900 1825 5607 700	1 1 1 1
CELTIC	2,3500	16:47	137	2.50	-10.98 %	3300	2.3000	2.3500	1247	88	206	[+]
CPD	2.25 2.59	2.2500 2.7500	16:42 16:41 16:37 16:37	2463 3400 2567 498	2,3500 2,3000 2,3000 2,3000	1 4 3 1	34 895 1666 268	2.2700 2.2600 2.2500 2.2300	2.4000 2.4400 2.4500 2.4600	3800 200 5 50	2 1 1 1
GENOMTEC	3,4800	17:00	1571	4.00	-12.34 %	600	3.4000	3.4800	3398	242	857	[+]
GMT	3.25 4.00	3.2400 3.9600	17:00 17:00 17:00 17:00	1269 400 400 800	3,4800 3,4800 3,4800 3,4800	3 1 1 2	920 120 100 611	3.3900 3.3850 3.3600 3.3200	3.4900 3.5250 3.5450 3.6000	1000 550 850 3483	1 1 1 1
NEXITY	1,1900	17:00	293	1.45	-19.59 %	595	1.1600	1.1900	3207	106	124	[+]
NXG	1.08 1.47	1.0800 1.4000	16:49 16:49 16:49 16:49	2948 281 100 800	1,1900 1,1900 1,1900 1,1800	1 2 4 2	600 700 1659 1000	1.1400 1.1300 1.1200 1.1100	1.2000 1.2100 1.2200 1.2300	1520 100 100 100	2 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	3	PKC	PKC	4262	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 2	5 268 2500 200001	5.0500 4.8000 0.0320 0.0300	0.0250 1.0000 4.8000 5.0000	443 445 211 709	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	114246.4	-0.97%	12-16
WIG20	3103.3	-1.08%	12-16
WIG20 Fut	3103.0	-1.24%	12-16
WIG20USD	866.2	-0.98%	12-16
mWIG40	7945.9	-0.76%	12-16
sWIG80	29193.2	-0.62%	12-16

Notowania Świat
Dow	48114.3	-0.62%	12-16
SP500 Fut	6799.0	-0.03%	6:56
Nikkei	49521.8	+0.28%	6:51
DAX	24076.9	-0.63%	12-16
Ropa WTI	55.9	+1.47%	7:06
Złoto	4335.0	+0.76%	7:06

Notowania Waluty
EUR/PLN	4.21616	+0.08%	7:06
CHF/PLN	4.51345	+0.09%	7:06
USD/PLN	3.59465	+0.24%	7:06
EUR/USD	1.17290	-0.16%	7:06
GBP/USD	1.33868	-0.26%	7:06
USD/JPY	155.162	+0.27%	7:06

Forum
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]

Wzrosty	Spadki	Staty
COMPREMUM	0.98	7.69%
MENNICA	47.90	7.16%
ZUE	11.05	6.76%
ALTA	1.48	6.09%
ATREM	57.00	5.56%
Więcej ...
IFCAPITAL	0.25	-95.25%
NEXITY	1.19	-19.59%
GENOMTEC	3.48	-12.34%
CELTIC	2.35	-10.98%
RAEN	0.50	-8.33%
Więcej ...
Rośnie:		101 Spółek
Bez zmian:		34 Spółek
Spada:		217 Spółek
Obrót:		2,033,051,598 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