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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
IMCOMPANY	33,4000	16:00	80	33.40	0.00 %	89	32.6000	33.4000	191	0	0	[+]
IMC	32.10 33.40	30.1000 36.7000	13:54 13:54 13:19 13:19	3 50 102 98	33,4000 32,7000 33,3000 33,3000	1 2 1 1	6 176 7701 200	32.3000 32.1000 31.5000 31.2000	33.5000 33.9000 34.5000 34.6000	35 1533 103 11	1 3 2 1
SELVITA	41,5000	17:00	23	41.30	0.00 %	1729	41.3000	41.5000	1105	0	0	[+]
SLV	40.80 41.50	37.2000 45.4000	17:00 17:00 17:00 17:00	4 96 94 78	41,5000 41,5000 41,5000 41,5000	7 4 4 12	2553 348 415 1907	41.0000 40.9000 40.8000 40.7000	41.6000 41.8000 41.9000 42.0000	95 252 497 1342	1 1 2 4
COALENERG	2,9300	17:00	222	2.91	0.00 %	14761	2.8800	2.9300	1075	0	0	[+]
CLE	2.87 2.95	2.6200 3.2000	16:33 16:29 16:29 16:29	3 93 400 187	2,9300 2,8800 2,8800 2,8800	4 2 4 3	2080 900 3487 705	2.8700 2.8600 2.8500 2.8200	2.9400 2.9500 2.9600 2.9700	2495 910 1276 1400	2 2 1 5
TOYA	9,5700	17:00	433	9.60	0.00 %	8250	9.5600	9.5700	67	0	0	[+]
TOA	9.51 9.66	8.6400 10.5600	17:00 17:00 17:00 16:48	167 9 9 92	9,5700 9,5700 9,5700 9,6000	2 1 1 4	603 600 2000 1525	9.5400 9.5300 9.5200 9.5100	9.6000 9.6400 9.6500 9.6600	408 120 500 4981	1 1 1 1
ACAUTOGAZ	22,8000	15:00	4	23.10	0.00 %	2	22.8000	22.9000	63	0	0	[+]
ACG	22.80 23.10	20.8000 25.4000	14:44 14:44 13:19 13:10	105 111 144 3	22,8000 22,8000 22,9000 23,0000	2 5 3 3	191 728 249 215	22.7000 22.6000 22.5000 22.4000	23.0000 23.1000 23.2000 23.3000	219 1243 111 111	1 4 1 1
ENELMED	20,6000	17:00	1	21.00	0.00 %	350	20.2000	20.6000	9	0	0	[+]
ENE	19.80 21.00	18.9000 23.0000	16:47 16:23 15:33 14:19	100 50 1 47	20,6000 21,0000 21,0000 21,0000	1 1 1 2	83 150 111 190	20.0000 19.8000 19.6000 19.0000	20.8000 21.0000 22.0000 22.8000	65 138 130 102	1 3 2 2
IZOSTAL	3,1300	17:01	412	3.09	0.00 %	150	3.1200	3.1300	221	0	0	[+]
IZS	3.08 3.15	2.7900 3.3900	16:43 16:37 16:37 16:27	130 416 184 47	3,1300 3,1300 3,1300 3,1400	1 5 3 2	150 4135 1500 1500	3.1100 3.1000 3.0900 3.0800	3.1400 3.1500 3.1600 3.1700	734 2800 400 1400	2 3 1 3
ZAMET	0,8300	17:00	454	0.83	0.00 %	2546	0.8300	0.8320	5000	0	0	[+]
ZMT	0.82 0.83	0.7480 0.9120	17:00 17:00 17:00 17:00	3546 3932 450 134	0,8300 0,8300 0,8300 0,8300	1 1 1 2	526 367 2000 106	0.8200 0.8180 0.8160 0.8140	0.8340 0.8360 0.8380 0.8400	15918 6124 4264 112	4 3 3 2
SYNTHAVERSE	3,8300	17:01	276	3.85	0.00 %	1563	3.8250	3.8400	790	0	0	[+]
SVE	3.83 3.90	3.4650 4.2350	17:00 17:00 17:00 17:00	500 3 171 339	3,8300 3,8300 3,8300 3,8300	1 1 3 1	3 3 2617 3	3.8200 3.8150 3.8100 3.8050	3.8500 3.8700 3.8750 3.8800	678 3617 500 140	1 1 1 1
SYNEKTIK	302,6000	17:00	73	304.00	0.00 %	3	301.8000	302.6000	27	0	0	[+]
SNT	299.40 305.00	273.6000 334.4000	17:00 17:00 17:00 17:00	7 7 7 7	302,6000 302,6000 302,6000 302,6000	1 1 1 2	429 12 4 13	301.4000 301.2000 301.0000 300.8000	302.8000 303.0000 303.4000 303.6000	36 20 191 471	2 3 2 5
ESOTIQ	34,5000	17:00	1	34.40	0.00 %	235	33.9000	34.5000	99	0	0	[+]
EAH	33.80 34.80	31.0000 37.8000	16:48 16:48 16:46 16:40	65 35 5 4	33,9000 33,9000 33,9000 34,0000	5 1 1 2	398 100 20 120	33.8000 33.7000 33.6000 33.5000	34.6000 34.7000 34.8000 34.9000	160 100 377 50	3 1 2 2
BLOOBER	24,6000	16:45	2	24.75	0.00 %	1	24.5000	24.6000	237	0	0	[+]
BLO	24.50 24.85	22.3000 27.2000	16:41 16:39 16:39 16:33	41 7 4 1	24,6000 24,6000 24,6000 24,6000	1 1 2 3	50 36 225 492	24.4500 24.4000 24.3500 24.3000	24.6500 24.7000 24.7500 24.8000	20 270 4 109	1 3 1 1
JSW	26,4300	17:04	250	27.80	0.00 %	188	26.4200	26.4300	2160	0	0	[+]
JSW	25.55 28.46	25.0200 30.5800	17:03 17:03 17:03 17:02	50 3400 1000 303	26,4300 26,4300 26,4300 26,4300	2 1 1 1	545 183 100 50	26.4000 26.3800 26.3500 26.3300	26.4400 26.4600 26.4800 26.4900	31 4 4031 157	2 2 3 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INPRO	8,7500	17:00	1	9.05	0.00 %	117	8.6500	8.7500	24	0	0	[+]
INP	8.65 9.05	8.1500 9.9500	16:12 16:12 13:44 13:44	297 36 83 50	8,7500 8,7500 8,6500 8,6500	2 5 1 3	650 543 24 280	8.6000 8.5500 8.5000 8.4500	9.0500 9.1500 9.2000 9.2500	105 184 325 11088	2 1 2 1
KRUK	483,9000	17:00	6	486.00	0.00 %	19	483.7000	483.9000	25	0	0	[+]
KRU	480.40 486.00	437.4000 534.6000	17:00 17:00 17:00 17:00	49 2 11 4	483,9000 483,9000 483,9000 483,9000	2 3 1 1	53 32 1 2	483.5000 483.2000 483.1000 482.8000	484.0000 484.1000 484.2000 485.0000	75 47 2 1	2 1 1 1
LIBET	1,4500	13:54	1000	1.49	0.00 %	759	1.4400	1.4600	499	0	0	[+]
LBT	1.43 1.49	1.3400 1.6300	12:41 11:49 09:48 09:38	211 30 1000 10	1,4400 1,4400 1,4400 1,4600	3 2 3 1	3117 1260 5126 4	1.4300 1.4200 1.4100 1.4050	1.4700 1.4750 1.4800 1.4850	5 245 5 5123	1 2 1 2
BENEFIT	3 905,0000	17:02	1	3,910.00	0.00 %	7	3895.0000	3905.0000	205	0	0	[+]
BFT	3,870.00 3,945.00	3520.0000 4300.0000	17:00 17:00 17:00 17:00	7 3 2 8	3 905,0000 3 905,0000 3 905,0000 3 905,0000	3 2 3 1	76 44 94 21	3880.0000 3875.0000 3870.0000 3865.0000	3910.0000 3915.0000 3920.0000 3925.0000	18 2 16 21	2 2 2 2
KINOPOL	24,6000	17:00	1	24.80	0.00 %	350	24.3000	24.6000	1810	0	0	[+]
KPL	24.30 25.00	22.4000 27.2000	16:48 16:27 16:27 15:57	1 50 200 195	24,6000 24,3000 24,3000 24,5000	2 2 1 2	50 2165 400 405	24.2000 24.1000 24.0000 23.8000	24.9000 25.0000 25.1000 25.2000	400 512 400 40	1 1 1 1
GRODNO	14,0500	17:00	200	13.85	0.00 %	328	14.0500	14.1000	390	0	0	[+]
GRN	13.75 14.30	12.5000 15.2000	17:00 17:00 16:44 16:37	150 322 5 53	14,0500 14,0500 14,1000 14,0000	4 5 3 4	322 1043 539 1380	14.0000 13.9000 13.8500 13.8000	14.1500 14.2000 14.2500 14.3000	400 1490 3515 5068	1 5 4 9
VOXEL	138,2000	17:00	7	138.80	0.00 %	5	138.0000	138.2000	34	0	0	[+]
VOX	137.60 139.40	125.0000 152.6000	17:00 17:00 17:00 17:00	12 8 3 2	138,2000 138,2000 138,2000 138,2000	1 4 2 3	17 25 25 55	137.8000 137.6000 137.4000 137.2000	138.4000 138.6000 138.8000 139.0000	214 104 25 96	1 3 2 1
AILLERON	17,9000	16:48	43	17.96	0.00 %	3	17.7600	17.9000	468	0	0	[+]
ALL	17.60 18.20	16.1800 19.7400	16:37 16:36 16:36 16:36	9 41 2 7	17,9000 17,9000 17,9200 17,9400	2 2 4 1	161 173 1585 3	17.7000 17.6400 17.6000 17.5200	18.0000 18.0800 18.1000 18.1600	2379 120 3 243	5 1 1 4
PKPCARGO	13,0200	17:00	93	13.15	0.00 %	907	13.0200	13.0900	65	0	0	[+]
PKP	12.91 13.35	11.8400 14.4600	17:00 17:00 17:00 17:00	1 203 7 1	13,0200 13,0200 13,0200 13,0200	5 25 1 3	1419 4006 10 2321	13.0100 13.0000 12.9900 12.9800	13.1000 13.1200 13.1300 13.1500	1617 5 20 1	2 3 1 1
NEWAG	127,0000	17:00	1	126.00	0.00 %	719	126.8000	127.0000	421	0	0	[+]
NWG	125.20 128.00	113.4000 138.6000	17:00 17:00 17:00 17:00	74 7 22 15	127,0000 127,0000 127,0000 127,0000	1 7 3 1	100 444 1869 155	126.2000 126.0000 125.8000 125.6000	127.6000 127.8000 128.0000 128.2000	15 326 784 50	1 2 6 1
ENERGA	20,4500	17:00	369	20.55	0.00 %	1579	20.4500	20.6000	573	0	0	[+]
ENG	20.30 20.75	18.5000 22.6000	17:00 17:00 17:00 16:47	31 100 1 1	20,4500 20,4500 20,4500 20,4500	8 5 12 2	12789 5767 15506 276	20.4000 20.3500 20.3000 20.2500	20.6500 20.7000 20.7500 20.8000	589 1569 1541 452	4 5 4 1
MFO	39,6000	16:02	255	39.30	0.00 %	91	39.1000	39.6000	810	0	0	[+]
MFO	38.80 39.70	35.4000 43.2000	15:59 15:58 15:58 15:55	75 2 13 18	39,6000 39,1000 39,4000 39,6000	3 2 1 1	710 93 50 150	39.0000 38.9000 38.6000 38.4000	39.7000 40.0000 40.2000 40.4000	825 448 300 106	3 3 1 1
COMPERIA	5,5500	16:26	60	5.60	0.00 %	10	5.4500	5.5500	433	0	0	[+]
CPL	5.40 5.60	5.0500 6.1500	15:21 11:20 11:20 11:20	1 107 3 390	5,5000 5,5500 5,5000 5,5000	3 1 1 1	2557 5 123 100	5.4000 5.3500 5.2500 5.2000	5.6000 5.9000 5.9500 6.0000	3098 495 360 570	2 2 1 2
DMGROUP	2,8400	17:00	1	2.82	0.00 %	59	2.8300	2.8400	999	0	0	[+]
DMG	2.77 2.85	2.5400 3.1000	14:21 14:21 14:18 14:18	29 452 37 86	2,8300 2,8300 2,8300 2,8200	1 2 1 5	10 5 2191 350	2.7800 2.7700 2.7600 2.7500	2.8500 2.8900 2.9000 2.9400	428 57 12 700	2 5 1 1
OTLOG	13,2000	17:00	247	15.00	0.00 %	521	13.2000	13.3800	302	0	0	[+]
OTS	12.90 15.00	12.1600 14.8400	17:00 17:00 16:48 16:46	133 167 650 500	13,2000 13,2000 13,1400 13,2000	1 1 2 1	10 3 379 83	13.1200 13.0200 13.0000 12.9200	13.4000 13.4400 13.4800 13.6400	520 5 6 8	1 1 2 1
TEXT	41,6000	17:02	45	42.00	0.00 %	218	41.6000	41.6400	4	0	0	[+]
TXT	40.98 42.04	37.8000 46.2000	17:02 17:00 17:00 17:00	59 19 55 55	41,6000 41,6000 41,6000 41,6000	1 2 1 1	9 4 38 3	41.4600 41.3400 41.2400 41.2200	41.7600 41.8400 41.8800 41.9000	4 29 14 81	1 1 2 1
ALTUSTFI	3,1000	17:00	1	3.01	0.00 %	1642	3.0400	3.1000	14683	0	0	[+]
ALI	2.98 3.10	2.7100 3.3100	17:00 17:00 17:00 17:00	275 1000 2000 326	3,1000 3,1000 3,1000 3,1000	1 1 1 4	4 772 15 5015	2.9900 2.9800 2.9600 2.9500	3.1100 3.1200 3.1400 3.1600	1324 13000 5000 500	2 3 1 1
FEERUM	13,3000	17:00	1	13.30	0.00 %	60	12.3000	13.3000	481	0	0	[+]
FEE	13.30 13.30	12.0000 14.6000	09:01 17:00 10:39 10:38	2 2 128 100	13,3000 13,3000 13,2000 13,0000	2 1 1 1	282 600 650 440	12.0000 11.9000 10.5000 6.0000	13.3500 13.5000 13.6000 13.7000	760 1400 155 85	2 2 1 1
TARCZYNSKI	121,0000	16:17	40	122.00	0.00 %	396	120.5000	121.0000	198	0	0	[+]
TAR	119.00 122.00	110.0000 134.0000	16:17 15:50 15:31 14:17	1 10 30 4	120,5000 121,0000 120,5000 121,0000	1 4 8 3	11 33 205 42	120.0000 119.5000 119.0000 118.0000	121.5000 122.0000 122.5000 123.0000	104 145 80 418	7 5 3 4
TATRY MOUNTAIN	92,5000	16:23	3	0.00	0.00 %	2	90.0000	92.5000	3	0	0	[+]
TMR	0.00 0.00	83.5000 101.0000	13:34 16:37 15:40 10:23	1 10 9 1	92,5000 94,0000 94,0000 94,0000	1 1 2 1	6 8 11 40	88.0000 85.5000 85.0000 84.5000	93.0000 94.0000 95.0000 100.0000	107 199 63 6	2 1 2 1
PCCEXOL	2,3100	16:26	3	2.31	0.00 %	1487	2.2800	2.3100	6382	0	0	[+]
PCX	2.28 2.31	2.0800 2.5400	14:44 14:42 14:18 14:17	620 80 5 5	2,3100 2,2900 2,2900 2,2900	7 4 3 3	2093 1151 1220 3800	2.2700 2.2600 2.2500 2.2400	2.3200 2.3300 2.3400 2.3500	2222 4922 3530 6210	4 6 7 10
ZEPAK	19,2000	17:00	318	19.44	0.00 %	2042	19.2000	19.3000	72	0	0	[+]
ZEP	19.20 19.66	17.5000 21.3500	17:00 17:00 17:00 17:00	27 25 19 68	19,2000 19,2000 19,2000 19,2000	1 2 1 2	68 200 77 108	19.1600 19.1200 19.1000 19.0800	19.4800 19.5200 19.5400 19.5600	23 118 100 500	1 2 1 1
ALIOR	126,6500	17:00	42	126.70	0.00 %	499	126.5500	126.7000	33	0	0	[+]
ALR	124.15 127.60	114.0500 139.3500	17:00 17:00 17:00 17:00	66 34 107 168	126,6500 126,6500 126,6500 126,6500	1 1 1 1	364 50 254 325	126.4500 126.4000 126.3000 126.2500	126.7500 126.8000 126.8500 126.9000	258 77 28 272	1 1 1 3
ATENDE	3,3800	17:00	150	3.28	0.00 %	4	3.3100	3.3800	243	0	0	[+]
ATD	3.27 3.42	2.9600 3.6000	17:00 16:49 16:49 16:49	1 1 2 2	3,3800 3,3800 3,3400 3,3400	1 1 1 1	50 2 76 1801	3.3000 3.2900 3.2800 3.2700	3.3900 3.4000 3.4100 3.4200	3642 333 750 372	1 1 1 1
PHN	9,4800	17:00	1	9.50	0.00 %	10	9.3800	9.4800	2301	0	0	[+]
PHN	9.20 9.50	8.5600 10.4500	16:41 16:41 15:18 15:18	128 10 40 10	9,4800 9,4200 9,3400 9,3400	1 3 3 2	200 597 1645 150	9.3600 9.3400 9.3000 9.2600	9.5000 9.5600 9.5800 9.6000	10562 4297 1500 2130	3 1 2 5
VIVID	0,7000	17:00	1300	0.70	0.00 %	103	0.7000	0.7080	4252	0	0	[+]
VVD	0.70 0.72	0.6280 0.7640	16:34 16:04 15:31 15:31	3000 50 21 2	0,7080 0,7000 0,7000 0,7100	1 3 3 2	200 2100 1560 1530	0.6980 0.6960 0.6900 0.6820	0.7140 0.7160 0.7180 0.7200	2460 1217 66 100	3 1 2 1
MEDICALG	33,4000	17:00	22	32.30	0.00 %	1	33.3000	33.4000	148	0	0	[+]
MDG	32.15 33.75	29.1000 35.5000	17:00 17:00 17:00 17:00	42 62 260 40	33,4000 33,4000 33,4000 33,4000	3 1 1 2	601 50 50 235	32.9500 32.8500 32.8000 32.7500	33.4500 33.5000 33.7000 33.7500	2 1000 716 61	1 1 4 2
MEXPOLSKA	4,9000	17:00	2	5.10	0.00 %	98	4.9000	4.9600	2745	0	0	[+]
MEX	4.76 5.48	4.5900 5.6000	17:00 16:41 16:41 16:34	1 4 16 55	4,9000 4,8300 4,8300 4,9600	2 4 2 1	1293 708 1010 1000	4.8300 4.8200 4.8100 4.8000	4.9700 4.9900 5.0800 5.1000	276 100 917 1992	1 1 2 1
POLWAX	1,3900	16:34	1	1.37	0.00 %	1494	1.3400	1.3900	94972	0	0	[+]
PWX	1.33 1.39	1.2350 1.5050	16:34 16:04 16:04 16:04	1100 1 1577 100	1,3850 1,3900 1,3850 1,3850	3 5 1 11	6167 90213 1500 9007	1.3350 1.3300 1.3200 1.3100	1.4000 1.4100 1.4200 1.4250	22 1515 6330 154	1 3 2 1
KSGAGRO	3,8700	16:13	33	3.90	0.00 %	10	3.8300	3.8600	400	0	0	[+]
KSG	3.80 3.90	3.5100 4.2900	15:49 15:49 15:49 13:55	75 800 100 18	3,8400 3,8000 3,8000 3,8400	1 1 2 1	38 200 5 1000	3.8100 3.8000 3.7900 3.7800	3.8700 3.8800 3.8900 3.9000	584 350 7 4761	1 1 1 1
VINDEXUS	14,5500	17:00	6	14.70	0.00 %	49	14.5500	14.8500	171	0	0	[+]
VIN	14.50 14.95	13.2500 16.1500	17:00 16:45 16:45 16:20	2 9 1 1	14,5500 14,8500 14,8500 14,5500	4 5 1 2	396 622 10 335	14.5000 14.4000 14.3500 14.3000	14.9000 14.9500 15.0000 15.2000	260 95 501 496	3 1 2 2
HARPER	5,9000	17:03	7	5.92	0.00 %	10	5.8800	5.9000	178	0	0	[+]
HRP	5.76 5.92	5.3400 6.5000	16:48 16:48 16:46 16:46	23 20 90 20	5,9000 5,9000 5,8800 5,8800	1 1 1 1	42 159 200 400	5.7800 5.7600 5.7400 5.7200	5.9200 5.9400 5.9600 5.9800	375 20 100 830	2 1 1 1
APLISENS	17,0000	17:00	500	17.00	0.00 %	5	16.9500	17.0500	46	0	0	[+]
APN	16.90 17.55	15.3000 18.7000	17:00 17:00 15:37 14:07	52 1 4 15	17,0000 17,0000 17,0500 17,0500	3 3 4 7	912 315 17 342	16.9000 16.8000 16.7500 16.7000	17.4000 17.5500 17.6000 17.7000	5 320 159 98	1 3 1 2
FERRO	31,1000	17:00	41	30.90	0.00 %	55	30.6000	31.1000	741	0	0	[+]
FRO	30.60 31.10	27.9000 33.9000	17:00 17:00 17:00 17:00	1 15 35 1	31,1000 31,1000 31,1000 31,1000	4 6 9 8	328 428 815 404	30.5000 30.4000 30.3000 30.2000	31.2000 31.3000 31.4000 31.5000	460 183 783 1473	4 5 5 3
PHARMENA	3,6900	15:49	7	3.74	0.00 %	70	3.6000	3.6900	275	0	0	[+]
PHR	3.63 3.74	3.3700 4.1100	15:43 15:42 15:39 15:39	360 7 3 2000	3,6300 3,7000 3,6400 3,6400	1 1 1 1	10 700 375 500	3.5900 3.5800 3.5700 3.5600	3.7000 3.7100 3.7200 3.7300	612 2000 4014 591	1 1 2 1
QUERCUS	12,9000	16:38	3	12.80	0.00 %	25	12.8000	12.9000	1475	0	0	[+]
QRS	12.65 12.90	11.5500 14.0500	16:35 16:13 16:04 16:04	23 1 467 33	12,8000 12,9000 12,8000 12,8000	1 1 4 3	1072 1437 602 3001	12.7500 12.7000 12.6000 12.5500	12.9500 13.0000 13.1000 13.1500	2023 2202 1493 1500	2 4 1 1
TESGAS	2,0000	17:00	800	2.01	0.00 %	272	1.9800	2.0000	1200	0	0	[+]
TSG	1.99 2.01	1.8100 2.2100	13:43 10:56 10:21 09:18	313 1800 125 800	1,9900 1,9900 1,9900 2,0000	2 2 1 2	710 1112 429 151	1.9750 1.9700 1.9650 1.9600	2.0100 2.0200 2.0300 2.0400	650 2879 2190 4000	1 2 2 1
XPLUS	2,4500	16:48	50	2.46	0.00 %	815	2.4100	2.4500	950	0	0	[+]
XPL	2.38 2.46	2.2200 2.7000	16:39 15:19 14:35 14:35	15 1000 24 258	2,4100 2,4500 2,4600 2,4500	2 4 2 3	260 5274 2470 769	2.4000 2.3700 2.3600 2.3500	2.4600 2.4700 2.4800 2.4900	1000 200 100 200	1 1 1 2
BEST	31,0000	17:00	18	30.20	0.00 %	420	30.0000	31.0000	602	0	0	[+]
BST	28.40 31.00	27.2000 33.2000	17:00 17:00 15:54 15:13	1 84 230 250	31,0000 31,0000 30,0000 30,0000	2 3 2 3	185 278 305 160	29.6000 29.2000 29.0000 28.6000	31.6000 31.8000 32.2000 32.4000	5 100 2 1	1 1 1 1
BIOMAXIMA	12,8000	17:00	12	12.85	0.00 %	1	12.6000	12.8000	1405	0	0	[+]
BMX	12.55 12.85	11.6000 14.1000	16:49 16:49 16:49 16:40	184 81 235 100	12,6000 12,6000 12,7000 12,7500	7 5 3 4	450 1030 435 275	12.5500 12.5000 12.4500 12.3500	12.8500 12.9000 12.9500 13.0000	648 1078 395 1300	5 2 4 3
NTCAPITAL	0,5500	17:01	10	0.57	0.00 %	2700	0.5420	0.5500	923	0	0	[+]
NTC	0.54 0.57	0.5120 0.6240	17:00 16:28 15:04 14:21	70 3000 1000 3000	0,5500 0,5420 0,5420 0,5420	2 1 1 1	1500 148 3258 500	0.5400 0.5320 0.5300 0.5280	0.5680 0.5700 0.5740 0.5760	17368 1626 200 200	3 1 1 1
TAURONPE	11,5200	17:04	945	11.50	0.00 %	594	11.5200	11.5400	40309	0	0	[+]
TPE	11.37 11.62	10.3500 12.6500	17:03 17:03 17:00 17:00	55 9000 7195 2805	11,5200 11,5200 11,5200 11,5200	2 2 2 2	12168 4227 1266 10997	11.5150 11.5100 11.5000 11.4950	11.5500 11.5550 11.5600 11.5650	500 9151 16236 6876	1 1 1 2
PZU	71,7200	17:04	89	72.30	0.00 %	21	71.7200	71.7800	200	0	0	[+]
PZU	71.22 72.72	65.0800 79.5200	17:03 17:00 17:00 17:00	11 3081 4856 277	71,7200 71,7200 71,7200 71,7200	3 2 2 2	2859 877 15949 191	71.7000 71.6800 71.6400 71.6200	71.8000 71.8200 71.8400 71.8600	80137 32 52 11368	5 1 2 3
CORMAY	0,4360	17:00	4013	0.40	0.00 %	160	0.4280	0.4360	19905	0	0	[+]
CRM	0.39 0.44	0.3630 0.4430	17:00 17:00 17:00 17:00	5000 3600 33 400	0,4360 0,4360 0,4360 0,4360	2 1 1 1	5815 119 3294 4700	0.4260 0.4230 0.4220 0.4210	0.4390 0.4400 0.4420 0.4430	5587 34929 5000 50030	2 4 1 2
ZREMB	8,8300	17:00	57	9.06	0.00 %	32	8.7800	8.8300	643	0	0	[+]
ZRE	8.75 9.06	8.1600 9.9600	17:00 16:40 16:40 16:40	193 18 145 2	8,8300 8,7600 8,7600 8,7700	1 2 2 2	32 1723 462 252	8.7600 8.7500 8.7400 8.7300	8.8400 8.8500 8.9000 8.9500	722 800 249 2203	2 1 2 2
IPOPEMA	4,3400	16:48	1	4.32	0.00 %	3220	4.2800	4.3400	848	0	0	[+]
IPE	4.32 4.34	3.8900 4.7500	15:45 16:45 13:40 09:08	689 1 320 697	4,3200 4,3400 4,2800 4,2400	1 1 3 2	117 404 504 1820	4.2500 4.1800 4.1700 4.1500	4.3500 4.3700 4.3900 4.4000	2918 3000 3000 3500	1 1 1 2
BUMECH	20,6500	17:04	2	21.90	0.00 %	63	20.5500	20.6500	44	0	0	[+]
BMC	19.98 22.20	19.7200 24.0500	17:03 17:03 17:02 17:02	29 6 100 44	20,6500 20,6500 20,6500 20,6500	7 2 11 2	3747 1935 5955 3680	20.5000 20.4500 20.4000 20.3500	20.7000 20.7500 20.8000 20.8500	499 41 237 200	2 1 2 1
BOGDANKA	20,9000	17:01	95	21.55	0.00 %	100	20.8000	20.9000	1954	0	0	[+]
LWB	20.60 21.55	19.4000 23.7000	17:00 17:00 17:00 17:00	46 508 1 44	20,9000 20,9000 20,9000 20,9000	1 3 2 3	822 106 7 563	20.7000 20.6500 20.6000 20.5500	20.9500 21.0000 21.0500 21.1000	852 885 8 440	3 4 3 1
SONEL	16,0000	16:20	75	15.85	0.00 %	19	15.9000	16.0000	225	0	0	[+]
SON	15.85 16.15	14.3000 17.4000	15:49 15:35 13:03 13:03	131 1 138 10	15,9000 16,1500 15,8500 15,8500	1 1 2 1	362 10 34 115	15.8500 15.8000 15.7500 15.7000	16.1500 16.2000 16.3000 16.5000	183 930 10 331	1 3 1 2
ASSECOSEE	69,9000	17:00	35	75.30	0.00 %	64	69.2000	69.9000	16	0	0	[+]
ASE	68.40 75.30	67.8000 82.8000	17:00 17:00 17:00 17:00	22 18 19 71	69,9000 69,9000 69,9000 69,9000	1 3 1 7	74 32 100 66	69.0000 68.7000 68.6000 68.5000	70.0000 70.3000 70.4000 70.8000	10 89 1 21	1 1 1 1
PGE	10,1350	17:01	200	10.12	0.00 %	1000	10.1200	10.1350	8447	0	0	[+]
PGE	10.06 10.26	9.1080 11.1300	17:00 17:00 17:00 17:00	934 132 1065 500	10,1350 10,1350 10,1350 10,1350	2 3 1 1	405 14352 1673 1839	10.1050 10.1000 10.0950 10.0900	10.1400 10.1450 10.1500 10.1550	14513 7030 1756 3424	2 2 3 1
PATENTUS	3,4300	15:45	144	3.35	0.00 %	620	3.3800	3.4200	292	0	0	[+]
PAT	3.32 3.44	3.0200 3.6800	14:40 14:32 14:25 14:25	55 20 20 346	3,4300 3,3900 3,4300 3,3900	2 2 1 1	850 947 1000 300	3.3700 3.3600 3.3500 3.3300	3.4300 3.4400 3.4500 3.4600	988 1295 1250 800	2 2 2 1
DELKO	6,7000	16:14	50	6.78	0.00 %	146	6.7000	6.7600	382	0	0	[+]
DEL	6.66 6.80	6.1200 7.4400	15:56 15:56 15:26 15:26	18 2 20 1	6,7600 6,7600 6,7000 6,7000	2 3 4 3	746 794 1671 1370	6.6800 6.6600 6.6400 6.6200	6.7800 6.8000 6.8200 6.8400	1097 900 6 500	3 4 1 1
ARCTIC	8,1900	17:00	96	8.18	0.00 %	6640	8.1700	8.2000	5000	0	0	[+]
ATC	8.10 8.26	7.3700 8.9900	17:00 17:00 17:00 16:48	102 105 16 150	8,1900 8,1900 8,1900 8,1600	7 1 4 2	15365 1000 170 650	8.1000 8.0900 8.0800 8.0700	8.2100 8.2200 8.2500 8.2600	200 2363 2843 2001	1 3 2 2
MABION	8,1900	17:00	100	8.15	0.00 %	2	8.1600	8.1900	3875	0	0	[+]
MAB	8.15 8.27	7.3400 8.9600	17:00 16:48 16:48 16:48	2 17 350 166	8,1900 8,2400 8,2400 8,2400	6 2 1 7	3380 498 300 2012	8.1500 8.1400 8.1300 8.1200	8.2400 8.2500 8.2600 8.2700	285 1000 3363 366	2 2 5 2
MOBRUK	361,5000	17:00	12	365.00	0.00 %	11	361.5000	365.0000	55	0	0	[+]
MBR	361.50 369.00	328.5000 401.5000	17:00 17:00 17:00 17:00	1 25 2 18	361,5000 361,5000 361,5000 361,5000	3 3 8 1	46 13 197 36	361.0000 360.5000 360.0000 359.5000	365.5000 366.5000 367.0000 367.5000	2 2 51 68	1 1 3 3
MILKILAND	1,9900	17:00	46	2.02	0.00 %	9640	1.9600	1.9900	3014	0	0	[+]
MLK	1.93 2.04	1.8200 2.2200	17:00 16:42 16:33 16:30	509 256 226 10	1,9900 1,9850 1,9850 1,9850	3 1 4 1	19500 14 3264 3	1.9500 1.9400 1.9300 1.9250	1.9950 2.0000 2.0500 2.0600	1000 20000 1500 3000	1 1 1 2
OPTEAM	3,1600	15:34	100	3.16	0.00 %	180	3.1400	3.1600	3372	0	0	[+]
OPM	3.16 3.16	2.8600 3.4600	09:16 11:29 09:28 09:00	200 600 309 20	3,1600 3,1600 3,1600 3,1600	1 1 4 2	500 1000 2000 687	3.1200 3.1000 3.0800 3.0600	3.1800 3.2000 3.4400 3.5000	2450 7614 1 500	1 5 1 1
RANKPROGR	4,4000	16:40	234	4.35	0.00 %	73	4.4000	4.4050	592	0	0	[+]
RNK	4.35 4.40	3.9150 4.7850	16:40 16:37 16:33 16:32	1093 407 750 200	4,4000 4,4000 4,3600 4,3550	1 1 1 1	1500 468 1500 468	4.3550 4.3500 4.3200 4.3150	4.4200 4.4350 4.5000 4.5100	1500 1500 1500 1298	1 1 1 1
VOTUM	47,9500	17:01	50	48.40	0.00 %	325	47.8500	47.9500	15	0	0	[+]
VOT	47.60 48.70	43.6000 53.2000	17:00 17:00 17:00 17:00	10 12 3 6	47,9500 47,9500 47,9500 47,9500	1 4 3 4	1 192 152 153	47.7500 47.7000 47.6500 47.6000	48.0000 48.2500 48.3000 48.4000	5703 142 92 78	1 2 1 2
ZUE	12,5500	17:04	250	12.60	0.00 %	125	12.4000	12.6000	1989	0	0	[+]
ZUE	12.30 12.75	11.3500 13.8500	17:04 17:01 17:00 16:31	233 17 1 6	12,5500 12,5500 12,5500 12,4000	1 1 3 3	258 106 950 2275	12.3000 12.2500 12.2000 12.0000	12.7000 12.7500 12.8000 12.8500	60 1230 895 1217	2 1 5 2
COLUMBUS	4,7000	16:48	1	4.68	0.00 %	1802	4.6500	4.7000	127	0	0	[+]
CLC	4.64 4.79	4.2100 5.1400	16:47 16:44 16:44 16:44	248 10 2499 1	4,7000 4,7000 4,6500 4,6500	2 4 1 5	276 1942 700 3448	4.6450 4.6400 4.6350 4.6300	4.7300 4.7400 4.7450 4.7500	200 4 1 731	1 1 1 4
INTERBUD	2,1400	09:00	40	2.14	0.00 %	503	2.0700	2.1400	300	0	0	[+]
ITB	2.14 2.14	1.9300 2.3500	09:00 17:00 17:00 12:50	20 40 30 347	2,1400 2,1700 2,1700 2,1000	3 1 1 1	905 2000 3 500	2.0600 2.0500 2.0200 1.9900	2.1500 2.2100 2.2200 2.2300	1503 894 3333 6484	2 1 2 2
OTMUCHOW	4,8000	09:57	190	4.92	0.00 %	220	4.8000	4.9200	701	0	0	[+]
OTM	4.80 4.92	4.4300 5.4000	09:57 09:00 09:00 09:00	10 57 4 1	4,8000 4,9200 4,9200 4,9200	1 1 1 1	10 10 300 500	4.7800 4.7600 4.7400 4.7000	4.9600 4.9900 5.0000 5.0600	815 1754 11782 115	2 2 1 1
GPW	71,5000	17:03	14	72.40	0.00 %	194	71.4500	71.5000	203	0	0	[+]
GPW	70.50 72.40	65.2000 79.6000	17:00 17:00 17:00 17:00	2 2 2 2	71,5000 71,5000 71,5000 71,5000	2 2 2 1	4 113 4 4	71.3500 71.3000 71.2000 71.1000	71.5500 71.6000 71.6500 71.7000	409 100 409 479	1 1 1 3
AGROTON	5,5200	17:00	83	5.36	0.00 %	6485	5.4000	5.5200	2829	0	0	[+]
AGT	5.32 5.52	4.8300 5.8800	17:00 16:34 14:22 14:22	2 1007 5 7	5,5200 5,4000 5,5200 5,4800	1 3 1 1	402 4716 187 70	5.3800 5.3600 5.3200 5.2800	5.5400 5.5600 5.6000 5.6200	801 7 7 7	3 1 1 1
11B	141,0000	17:01	20	140.50	0.00 %	20	140.4000	141.0000	337	0	0	[+]
11B	140.00 142.20	126.5000 154.5000	17:00 17:00 17:00 17:00	14 40 16 4	141,0000 141,0000 141,0000 141,0000	1 5 1 2	20 150 30 30	140.2000 140.0000 139.9000 139.8000	141.6000 142.0000 142.2000 142.3000	4 20 84 96	2 1 7 5
DIGITANET	153,0000	17:00	4	159.60	0.00 %	258	153.0000	155.6000	10	0	0	[+]
DIG	153.00 159.60	143.8000 175.4000	17:00 17:00 17:00 17:00	3 4 1 1	153,0000 153,0000 153,0000 153,0000	1 3 7 4	5 61 82 149	152.8000 152.6000 152.4000 152.2000	155.8000 156.0000 156.2000 156.6000	15 89 75 1	4 2 1 1
CELTIC	2,1900	17:00	50	2.10	0.00 %	1856	2.1300	2.1900	950	0	0	[+]
CPD	2.02 2.20	1.8900 2.3100	15:46 15:46 15:46 15:46	1144 22 998 36	2,1100 2,1300 2,1400 2,1400	2 1 2 3	4500 2 502 2300	2.1000 2.0300 2.0100 2.0000	2.2000 2.2900 2.3000 2.3100	5295 820 3600 50	4 1 1 1
EDINVEST	7,0000	17:00	551	7.20	0.00 %	549	7.0000	7.1400	781	0	0	[+]
EDI	6.80 7.30	6.4800 7.9200	17:00 17:00 17:00 16:10	4 86 500 30	7,0000 7,0000 7,0000 7,1400	1 1 2 2	20 114 105 132	6.9600 6.9400 6.9000 6.8600	7.2000 7.2600 7.2800 7.3000	46 27 110 1100	1 1 3 1
EUCO	2,1300	17:04	717	2.00	0.00 %	1608	2.1200	2.1300	2283	0	0	[+]
EUC	1.97 2.22	1.9800 2.4200	17:04 17:04 17:04 17:04	15 15 15 15	2,1300 2,1300 2,1300 2,1300	2 3 2 1	656 2971 1700 1000	2.0900 2.0800 2.0700 2.0600	2.1400 2.1500 2.1600 2.1700	630 10390 1809 550	3 5 3 1
CDRL	7,4500	16:42	4	7.55	0.00 %	80	7.2000	7.4500	1086	0	0	[+]
CDL	7.15 7.55	6.8000 8.3000	16:42 16:42 16:04 16:03	2 7 4 5	7,4000 7,4000 7,2000 7,2000	1 1 2 1	807 1150 1592 90	7.1500 7.1000 7.0500 7.0000	7.5000 7.5500 7.6500 7.7500	1150 10 15 2	3 2 1 1
DATAWALK	158,0000	17:04	30	175.26	0.00 %	25	157.9000	158.0000	685	0	0	[+]
DAT	148.00 177.80	141.9800 173.5000	17:01 17:00 17:00 17:00	30 10 4 5	158,0000 158,0000 158,0000 158,0000	2 2 1 1	22 4 48 157	157.8000 157.6000 157.2000 157.0400	158.9400 159.6000 159.9800 160.0000	29 24 20 195	1 1 1 3
ALLEGRO	28,9000	17:03	100	29.10	0.00 %	1459	28.8950	28.9000	107671	0	0	[+]
ALE	28.80 29.23	26.1900 32.0100	17:02 17:01 17:00 17:00	1320 25000 100 20	28,9000 28,9000 28,9000 28,9000	2 1 6 5	4272 315 32646 26045	28.8900 28.8850 28.8800 28.8700	29.0000 29.0300 29.0400 29.0500	1000 4 1 1056	1 2 1 2
PCFGROUP	3,7700	17:00	219	3.89	0.00 %	13015	3.7500	3.7700	192	0	0	[+]
PCF	3.73 3.89	3.5000 4.2700	17:00 17:00 16:45 16:42	56 110 45 391	3,7700 3,7700 3,7700 3,7700	1 1 4 1	394 1000 1864 58	3.7450 3.7400 3.7250 3.7200	3.7750 3.7800 3.7950 3.8100	736 436 312 720	2 1 1 2
GAMFACTOR	6,7000	16:47	10	6.62	0.00 %	229	6.6200	6.6400	200	0	0	[+]
GIF	6.60 6.80	5.9600 7.2800	14:56 12:59 11:48 11:47	150 3 126 300	6,6600 6,7000 6,8000 6,8000	4 2 1 2	446 4 16 302	6.6000 6.5800 6.5600 6.5400	6.7000 6.8000 6.8200 6.8600	987 20 174 58	1 1 1 1
GAMEOPS	10,8000	16:31	10	11.20	0.00 %	61	10.6400	10.7600	240	0	0	[+]
GOP	10.64 11.20	10.0800 12.3200	16:21 16:16 15:43 15:27	116 184 130 1	10,8000 10,8000 10,8000 10,8000	3 1 2 3	280 500 2 220	10.6200 10.5400 10.5200 10.5000	10.7800 10.8000 10.9800 11.1800	773 1210 250 120	2 1 1 2
GENOMTEC	4,6800	17:00	1000	5.00	0.00 %	943	4.6750	4.8200	638	0	0	[+]
GMT	4.51 5.10	4.5000 5.5000	16:48 16:48 16:00 15:52	12 78 10 57	4,8200 4,8200 4,6850 4,6750	1 2 3 1	500 268 2000 2	4.6350 4.6050 4.6000 4.5950	4.8750 4.8800 5.0700 5.1000	530 4660 576 1210	1 2 1 1
SPYROSOFT	530,0000	17:00	5	520.00	0.00 %	1	520.0000	530.0000	115	0	0	[+]
SPR	520.00 530.00	468.0000 572.0000	17:00 17:00 17:00 17:00	10 8 5 1	530,0000 530,0000 530,0000 530,0000	1 4 1 3	1 7 2 5	518.0000 516.0000 514.0000 512.0000	534.0000 536.0000 538.0000 540.0000	1 1 8 2	1 1 1 2
DADELO	78,8000	17:00	17	80.60	0.00 %	35	77.8000	78.8000	111	0	0	[+]
DAD	77.40 81.80	72.6000 88.6000	17:00 17:00 17:00 16:49	3 3 3 1	78,8000 78,8000 78,8000 78,8000	2 3 6 2	172 165 489 57	77.4000 77.2000 77.0000 76.8000	79.0000 79.4000 79.6000 79.8000	204 56 56 56	2 1 1 1
PEPCO	27,7700	17:00	384	28.18	0.00 %	1552	27.7600	27.7700	442	0	0	[+]
PCO	27.43 28.25	25.3700 30.9900	17:00 17:00 17:00 17:00	1522 926 384 542	27,7700 27,7700 27,7700 27,7700	3 2 2 2	4402 11686 2919 609	27.7500 27.7300 27.7200 27.7100	27.8200 27.8300 27.8500 27.8600	61 1 1 1911	2 1 1 1
XTPL	68,8000	17:00	77	70.00	0.00 %	2	68.7000	68.8000	35	0	0	[+]
XTP	68.60 70.00	63.0000 77.0000	17:00 17:00 17:00 17:00	23 63 14 14	68,8000 68,8000 68,8000 68,8000	1 5 1 2	12 181 2 9	68.6000 68.5000 68.3000 68.2000	68.9000 69.4000 69.5000 69.7000	17 13 10 56	1 1 1 2
NOCTILUCA	91,8000	17:00	8	93.00	0.00 %	5	91.6000	91.8000	108	0	0	[+]
NCL	90.00 93.80	83.8000 102.0000	17:00 17:00 17:00 17:00	17 11 1 12	91,8000 91,8000 91,8000 91,8000	3 2 6 3	234 26 688 35	91.0000 90.8000 90.6000 90.4000	92.0000 93.0000 93.8000 94.0000	150 147 59 235	2 2 2 3
ONDE	9,3400	16:42	6	9.49	0.00 %	96	9.3400	9.3900	806	0	0	[+]
OND	9.34 9.52	8.5500 10.4200	16:39 16:17 16:17 16:17	4 2 4 20	9,3900 9,3400 9,3400 9,3500	1 1 1 3	10 200 500 1130	9.3300 9.3200 9.3100 9.3000	9.4200 9.4400 9.4500 9.4700	4 4 264 4	1 1 1 1
MAXCOM	5,1400	17:00	1	5.08	0.00 %	2	5.1200	5.1400	879	0	0	[+]
MXC	5.08 5.30	4.5800 5.5800	16:05 15:17 15:17 15:17	10 1 1 1	5,1400 5,3000 5,2800 5,2800	4 1 1 3	20 2 2 14	5.1000 5.0800 5.0600 5.0400	5.3000 5.3200 5.3400 5.4000	1051 6 1321 1722	4 1 1 3
AIRWAY	0,3245	16:23	15	0.31	0.00 %	529	0.3200	0.3240	14227	0	0	[+]
AWM	0.31 0.33	0.2815 0.3435	16:23 16:23 16:17 16:17	1935 1633 3355 1645	0,3210 0,3215 0,3245 0,3240	1 1 1 1	4000 3980 10311 1597	0.3170 0.3165 0.3160 0.3130	0.3245 0.3250 0.3255 0.3260	2330 10000 2063 4460	1 1 1 4
MEDINICE	43,0000	17:04	50	44.70	0.00 %	522	43.0000	43.3500	193	0	0	[+]
ICE	41.45 44.70	40.2500 49.1500	17:02 17:01 17:01 17:01	168 25 2 45	43,0000 43,0000 43,0000 43,0000	1 2 3 1	189 50 892 45	42.9000 42.8500 42.8000 42.7000	43.4500 43.5000 43.6000 44.0000	87 3112 700 293	1 4 1 2
PURE	3,6000	17:02	247	3.60	0.00 %	2500	3.5620	3.6000	465	0	0	[+]
PUR	3.55 3.80	3.2380 3.9540	17:02 17:02 17:01 17:00	500 478 622 378	3,6000 3,6000 3,6000 3,6000	3 1 2 9	12900 150 1361 6138	3.5600 3.5540 3.5520 3.5500	3.6300 3.6600 3.6980 3.7000	279 54 323 800	1 1 1 1
MOVIEGAMES	8,9700	17:00	20	8.47	0.00 %	168	8.9700	8.9900	20	0	0	[+]
MOV	8.47 9.30	7.6300 9.3100	17:00 17:00 17:00 17:00	32 5 395 100	8,9700 8,9700 8,9700 8,9700	1 2 3 2	100 203 355 31	8.7200 8.7000 8.6800 8.6700	9.0000 9.0600 9.2000 9.2200	210 50 95 50	1 1 1 1
CREEPYJAR	624,0000	17:00	56	608.00	0.00 %	100	620.0000	624.0000	64	0	0	[+]
CRJ	598.00 640.00	548.0000 668.0000	17:00 17:00 17:00 17:00	44 8 20 1	624,0000 624,0000 624,0000 624,0000	2 4 6 4	9 52 26 8	612.0000 610.0000 608.0000 604.0000	626.0000 628.0000 630.0000 632.0000	37 38 66 25	5 2 3 2
CYBERFLKS	201,5000	17:03	12	206.00	0.00 %	7	201.0000	201.5000	457	0	0	[+]
CBF	198.40 208.00	185.4000 226.5000	17:00 17:00 17:00 17:00	2 46 4 2	201,5000 201,5000 201,5000 201,5000	1 4 2 2	4 165 2 6	200.5000 200.0000 199.8000 199.6000	202.0000 202.5000 203.0000 203.5000	347 206 211 18	3 1 2 3
BOOMBIT	6,9200	16:30	100	7.02	0.00 %	259	6.9200	7.0200	949	0	0	[+]
BBT	6.92 7.02	6.3200 7.7200	16:30 12:33 12:33 12:25	1183 196 52 150	6,9200 6,9200 6,9200 6,9600	2 1 1 1	12 200 15 75	6.9000 6.8600 6.8400 6.8200	7.0400 7.0600 7.0800 7.1000	450 1728 2743 313	1 3 3 5
SIMFABRIC	1,6380	15:23	10	1.58	0.00 %	60	1.5860	1.6300	1678	0	0	[+]
SIM	1.58 1.65	1.4260 1.7420	15:18 15:18 15:18 15:17	202 10 368 30	1,6360 1,6360 1,6340 1,6280	1 1 1 1	320 64 995 500	1.5820 1.5720 1.5680 1.5660	1.6360 1.6380 1.6400 1.6500	666 871 2000 1805	1 1 1 2
MLSYSTEM	18,7000	16:46	8	19.00	0.00 %	8	18.6600	18.7000	294	0	0	[+]
MLS	18.30 19.14	17.1000 20.9000	16:39 16:39 16:39 16:38	103 9 2 6	18,6000 18,7000 18,7200 18,7000	2 3 1 2	168 571 1 350	18.6200 18.6000 18.5800 18.5400	18.8000 18.8800 18.9000 18.9400	126 1 245 100	1 1 1 1
4MASS	4,8500	17:00	121	4.80	0.00 %	419	4.8000	4.8500	66	0	0	[+]
4MS	4.70 4.86	4.3200 5.2800	17:00 17:00 17:00 16:42	125 200 5 1	4,8500 4,8500 4,8500 4,8500	2 2 1 3	150 71 395 287	4.7500 4.7400 4.7350 4.7300	4.8550 4.8600 4.8700 4.9000	300 2740 3215 1100	2 2 2 2
DBENERGY	9,2000	12:40	50	8.88	0.00 %	10	9.0400	9.2200	10	0	0	[+]
DBE	8.88 9.20	8.0000 9.7600	10:49 10:48 10:48 10:48	24 25 10 10	9,1800 9,1800 9,1800 9,0600	2 1 3 1	42 1127 226 50	9.0200 9.0000 8.9000 8.8800	9.2400 9.2600 9.2800 9.3000	49 122 10 100	1 1 1 1
NANOGROUP	2,6250	17:00	400	2.63	0.00 %	1874	2.6250	2.6350	1850	0	0	[+]
NNG	2.63 2.65	2.3650 2.8850	16:05 16:02 15:48 15:48	130 196 600 700	2,6250 2,6250 2,6300 2,6300	1 1 4 1	2000 1000 1067 955	2.6200 2.6150 2.6100 2.6050	2.6400 2.6450 2.6500 2.6550	3618 3200 1791 1450	2 2 3 1
URTESTE	57,4000	17:00	12	55.60	0.00 %	146	57.0000	57.4000	82	0	0	[+]
URT	54.00 57.40	50.2000 61.0000	17:00 15:26 15:04 15:04	18 4 16 10	57,4000 57,0000 57,0000 57,0000	1 1 2 1	20 20 181 38	55.0000 54.4000 54.0000 52.4000	57.6000 57.8000 58.6000 58.8000	20 30 50 193	1 1 1 3
HUUUGE	24,3000	17:00	27	24.80	0.00 %	4923	24.3000	24.5000	14	0	0	[+]
HUG	24.15 24.85	22.3500 27.2500	17:00 17:00 17:00 16:47	50 1 15 57	24,3000 24,3000 24,3000 24,3000	1 1 1 3	98 100 51 3101	24.2500 24.2000 24.1500 24.1000	24.5500 24.7000 24.8000 24.8500	321 65 55 144	2 1 1 2
DRAGOENT	21,0000	16:24	2	21.10	0.00 %	10	20.6000	21.0000	19	0	0	[+]
DGE	20.50 21.10	19.0000 23.2000	16:05 16:05 16:05 16:05	4 2 8 40	20,5000 20,5000 20,5000 20,5000	1 1 2 2	96 71 89 102	20.5000 20.4000 20.3000 20.2000	21.1000 21.2000 21.3000 21.5000	8 1 2 40	1 1 1 2
ASMGROUP	0,3160	17:00	10000	0.33	0.00 %	2500	0.3140	0.3160	334	0	0	[+]
ASM	0.32 0.33	0.2980 0.3620	17:00 17:00 17:00 17:00	4422 19930 2070 3500	0,3160 0,3160 0,3160 0,3160	2 7 2 2	41400 23140 7830 40328	0.3120 0.3100 0.3060 0.3040	0.3200 0.3280 0.3300 0.3320	476 2000 14604 9255	1 1 1 4
QNATECHNO	46,4000	17:00	13	44.00	0.00 %	10	45.5000	46.4000	445	0	0	[+]
QNA	43.00 48.40	39.6000 48.4000	17:00 16:47 16:47 16:46	20 8 20 10	46,4000 47,0000 46,0000 46,0000	1 2 3 1	78 140 419 300	44.4000 44.2000 44.0000 43.0000	47.1000 47.2000 48.0000 48.2000	100 260 146 59	1 1 1 1
RENDER	79,0000	16:49	11	80.00	0.00 %	15	79.0000	80.0000	340	0	0	[+]
RND	79.00 80.00	72.0000 88.0000	16:49 16:49 16:49 16:49	18 25 1 20	79,0000 79,0000 79,0000 79,0000	2 1 1 2	70 50 20 23	78.6000 77.4000 77.2000 77.0000	80.6000 82.8000 83.0000 83.2000	20 50 58 100	1 1 2 1
MURAPOL	43,4500	17:00	25	43.00	0.00 %	399	43.1500	43.4500	54	0	0	[+]
MUR	42.55 43.50	38.7000 47.3000	17:00 16:49 16:48 16:31	25 16 205 25	43,4500 43,1500 43,1500 43,1500	2 2 3 1	5006 124 116 1	43.1000 43.0500 43.0000 42.9000	43.5000 43.5500 43.6000 43.6500	443 20 648 140	10 1 1 2
SHOPER	50,6000	17:04	20	51.60	0.00 %	313	50.4000	50.6000	2199	0	0	[+]
SHO	50.60 53.40	46.5000 56.6000	17:03 17:03 17:00 17:00	40 40 42 35	50,6000 50,6000 50,6000 50,6000	8 21 1 2	1023 1159 100 177	50.2000 50.0000 49.9000 49.8000	50.8000 51.6000 51.8000 52.0000	100 43 17 147	1 2 1 1
CAPTORTX	79,0000	17:00	40	77.00	0.00 %	24	79.0000	80.0000	20	0	0	[+]
CTX	73.00 81.60	69.4000 84.6000	17:00 17:00 17:00 17:00	8 26 78 14	79,0000 79,0000 79,0000 79,0000	1 2 4 2	74 296 265 389	78.4000 78.2000 78.0000 77.6000	80.6000 81.0000 81.2000 81.4000	30 106 50 798	1 4 1 2
CASPAR	4,8000	17:00	1	4.80	0.00 %	10	4.6200	4.8000	298	0	0	[+]
CSR	4.80 4.80	4.3200 5.2500	09:00 17:00 16:41 16:31	2 2 101 500	4,8000 4,8000 4,6600 4,6600	1 1 1 1	13 22 5 20	4.6000 4.5400 4.5200 4.5000	4.8600 4.9800 5.0000 5.2000	500 75 183 186	1 1 1 1
POLTREG	26,4000	17:00	100	26.00	0.00 %	201	25.3000	26.4000	117	0	0	[+]
PTG	25.30 26.40	23.4000 28.6000	17:00 17:00 16:21 16:16	350 71 250 23	26,4000 26,4000 26,4000 25,3000	1 2 7 2	79 51 583 104	25.2000 25.1000 25.0000 24.9000	26.5000 26.6000 26.7000 27.0000	814 25 16 62	3 1 1 2
TENDERHUT	5,6600	16:40	1028	5.76	0.00 %	40	5.6400	5.6600	40	0	0	[+]
THG	5.66 5.86	5.2000 6.3200	16:40 16:40 16:40 16:40	30 10 100 40	5,6600 5,6800 5,7000 5,7000	1 1 1 1	40 40 40 40	5.6200 5.5800 5.5600 5.5400	5.7400 5.7600 5.7800 5.8000	40 130 40 40	1 2 1 1
ZABKA	22,4600	17:02	240	22.00	0.00 %	1374	22.3200	22.4600	15219	0	0	[+]
ZAB	21.83 22.46	19.8000 24.2000	17:02 17:02 17:02 17:02	25000 400 539 11374	22,4600 22,4600 22,4600 22,4600	2 3 2 2	8504 3854 7661 744	22.3100 22.3000 22.2900 22.2800	22.4700 22.4800 22.4900 22.5000	5442 3451 7525 21767	5 7 5 29
DIAG	183,9000	17:01	50	183.50	0.00 %	7	183.9000	184.6000	1	0	0	[+]
DIA	182.70 188.60	165.1500 201.8000	17:01 17:01 17:01 17:00	10 1 8 21	183,9000 183,9000 183,9000 183,9000	2 2 1 1	6 126 1 63	183.8500 183.6000 183.5000 183.2000	184.7500 185.0000 185.1500 185.4000	3 3 515 251	1 1 1 1
BIOCELTIX	87,4000	17:00	8	88.00	0.00 %	285	86.1000	87.4000	193	0	0	[+]
BCX	85.00 88.40	79.2000 96.8000	17:00 17:00 17:00 17:00	30 26 20 20	87,4000 87,4000 87,4000 87,4000	1 1 1 2	159 39 7 50	86.0000 85.8000 85.7000 85.6000	87.5000 87.7000 87.8000 88.0000	49 35 40 728	2 1 2 6
JWWINVEST	3,3800	17:00	1	3.20	0.00 %	14477	3.2000	3.3800	199	0	0	[+]
JWW	3.20 3.38	2.8800 3.5200	16:20 15:46 15:46 15:46	60 463 5 170	3,2000 3,2000 3,2300 3,2600	1 1 1 1	100 100 200 100	3.1500 3.1400 3.1300 3.1100	3.3900 3.4000 3.4200 3.4300	150 400 200 213	1 2 1 1
ANSWEAR	22,3500	17:00	10	22.40	0.00 %	286	22.3500	22.4000	187	0	0	[+]
ANR	22.30 22.50	20.2000 24.6000	16:47 16:45 16:38 16:35	145 35 40 50	22,3500 22,3500 22,4000 22,4000	17 6 12 5	1111 105 974 274	22.3000 22.2500 22.2000 22.1500	22.5000 22.5500 22.6000 22.6500	409 45 51 50	3 1 2 1
CREOTECH	548,0000	17:00	34	577.00	0.00 %	48	548.0000	552.0000	1	0	0	[+]
CRI	546.00 585.00	520.0000 634.0000	17:00 17:00 17:00 17:00	10 16 22 1	548,0000 548,0000 548,0000 548,0000	8 5 9 7	124 24 38 158	547.0000 546.0000 545.0000 544.0000	554.0000 555.0000 556.0000 557.0000	222 51 7 202	3 4 2 4
PTWP	140,0000	15:56	15	138.00	0.00 %	29	137.0000	140.0000	84	0	0	[+]
PTW	137.00 141.00	125.0000 151.0000	15:54 13:56 13:56 13:56	35 7 22 1	140,0000 140,0000 140,0000 140,0000	2 4 3 2	107 140 50 11	136.0000 135.0000 134.0000 133.0000	141.0000 142.0000 143.0000 148.0000	142 72 60 18	4 9 7 1
CAVATINA	14,6000	16:42	9	14.60	0.00 %	348	14.6000	14.8500	68	0	0	[+]
CAV	14.60 14.60	13.1500 16.0500	16:42 09:40 14:19 11:11	4 6 19 30	14,6000 14,6000 14,6000 14,6000	1 1 1 1	36 535 50 45	14.5500 14.5000 14.4500 14.4000	14.9000 14.9500 15.0000 15.1000	30 19 30 90	1 1 1 1
IBSM	74,8000	16:39	1	79.40	0.00 %	1	73.6000	75.0000	10	0	0	[+]
IBS	73.40 79.40	71.6000 87.2000	16:38 16:38 09:00 09:00	1 1 1 1	73,4000 73,4000 79,4000 79,8000	1 1 4 2	1 1 36 134	73.4000 73.2000 73.0000 72.8000	76.4000 77.2000 79.4000 80.0000	100 29 24 1300	1 1 1 3
RYVU	25,3500	17:00	62	25.45	0.00 %	360	25.1000	25.3500	500	0	0	[+]
RVU	24.90 25.60	22.9500 27.9500	17:00 17:00 17:00 17:00	18 20 6 14	25,3500 25,3500 25,3500 25,3500	3 13 3 7	301 5282 151 2075	25.0500 25.0000 24.9500 24.9000	25.4000 25.4500 25.5000 25.5500	1076 185 40 101	2 4 1 2
RAEN	0,4940	17:00	91	0.50	0.00 %	1000	0.4920	0.4940	909	0	0	[+]
RAE	0.49 0.50	0.4455 0.5440	16:16 16:01 15:51 15:51	4031 500 2000 23	0,4950 0,4950 0,4950 0,4950	1 1 1 1	2500 116153 10 1000	0.4910 0.4900 0.4870 0.4860	0.4990 0.5020 0.5030 0.5040	40421 744 1000 5192	2 2 1 2
VERCOM	141,8000	17:02	27	150.00	0.00 %	70	141.6000	141.8000	22	0	0	[+]
VRC	141.80 153.20	135.0000 165.0000	17:00 17:00 17:00 17:00	78 22 35 5	141,8000 141,8000 141,8000 141,8000	1 2 3 1	160 14 175 17	141.4000 141.0000 140.6000 140.4000	142.8000 143.0000 144.0000 144.6000	36 230 344 3	1 1 2 1
3RGAMES	0,6880	16:49	2	0.67	0.00 %	4284	0.6700	0.6880	1858	0	0	[+]
3RG	0.66 0.71	0.6020 0.7340	16:46 16:46 16:46 16:35	5716 4262 22 554	0,6700 0,6700 0,6740 0,6700	1 2 1 1	4447 6655 757 1594	0.6680 0.6660 0.6640 0.6620	0.6900 0.6960 0.6980 0.7000	3535 2480 5811 4791	1 1 3 1
BIGCHEESE	12,0000	17:00	44	12.50	0.00 %	1718	12.0000	12.2600	2369	0	0	[+]
BCS	12.00 12.50	11.2600 13.7400	17:00 17:00 17:00 17:00	75 40 169 70	12,0000 12,0000 12,0000 12,0000	1 2 4 1	130 55 188 40	11.9200 11.9000 11.8000 11.7200	12.5000 12.5200 12.5400 12.6000	681 296 336 830	5 1 3 2
WOODPCKR	4,0700	16:31	490	4.11	0.00 %	1503	4.0700	4.1100	20	0	0	[+]
WPR	4.07 4.17	3.7000 4.5200	16:31 16:31 15:10 14:59	333 69 78 61	4,0700 4,0700 4,0700 4,0700	1 1 1 1	10 200 227 400	4.0600 4.0500 4.0400 4.0300	4.1300 4.1400 4.1500 4.1700	264 3000 1000 296	2 2 1 1
ARLEN	33,3000	17:00	10	32.90	0.00 %	603	33.0200	33.3000	90	0	0	[+]
ARL	32.25 33.40	29.6100 36.1900	16:45 16:42 16:42 16:38	22 1 2 55	33,0200 33,3900 33,3900 33,3900	2 1 1 1	100 100 50 50	33.0000 32.6200 32.6100 32.5600	33.3900 33.4200 33.4350 33.4800	579 50 42 10	3 1 1 1
PASSUS	134,0000	17:01	27	140.00	0.00 %	423	134.0000	135.0000	50	0	0	[+]
PAS	132.00 140.00	126.0000 154.0000	17:00 17:00 17:00 17:00	20 100 169 8	134,0000 134,0000 134,0000 134,0000	1 3 1 4	4 40 1 81	133.5000 133.0000 132.5000 132.0000	136.0000 136.5000 137.0000 138.0000	9 100 100 21	1 1 1 1
PCCROKITA	72,8000	16:45	3	74.20	0.00 %	64	72.8000	73.0000	27	0	0	[+]
PCR	72.80 74.40	66.8000 81.6000	16:40 16:34 16:34 16:23	5 10 8 111	73,0000 73,0000 73,0000 73,0000	1 2 4 1	5 40 82 85	72.7000 72.6000 72.5000 72.4000	73.1000 73.4000 73.6000 73.7000	100 96 100 156	1 3 3 5
KRVITAMIN	11,4500	17:00	1	11.05	0.00 %	1	11.0000	11.4500	143	0	0	[+]
KVT	10.75 11.45	9.9600 12.1500	17:00 17:00 17:00 17:00	85 2 119 2	11,4500 11,4500 11,4500 11,4500	4 2 2 3	8 4 202 278	10.9500 10.9000 10.8000 10.7500	11.5000 11.6000 11.6500 11.7000	94 2 137 2	2 1 1 1
PEKABEX	12,5000	17:01	2	12.50	0.00 %	1137	12.2500	12.5500	201	0	0	[+]
PBX	12.25 12.60	11.2500 13.7500	17:01 17:01 17:01 17:01	2 2 1796 2	12,5000 12,5000 12,5000 12,5000	8 1 2 7	2294 142 113 2529	12.2000 12.1500 12.1000 12.0000	12.6000 12.6500 12.7000 12.7500	2627 1520 602 2	4 3 3 1
ADIUVO	0,6880	17:00	152	0.63	0.00 %	1351	0.6840	0.6880	15848	0	0	[+]
ADV	0.63 0.74	0.6240 0.7600	16:49 16:49 16:48 16:22	2000 1000 3649 477	0,6860 0,6860 0,6840 0,6800	1 1 1 1	2206 2351 3000 2900	0.6800 0.6720 0.6700 0.6680	0.6900 0.6960 0.7000 0.7080	396 3606 7200 10050	2 2 3 2
ATAL	59,4000	17:00	5	59.70	0.00 %	80	58.5000	59.4000	12	0	0	[+]
1AT	58.50 59.80	53.8000 65.6000	17:00 16:49 16:49 16:49	100 23 10 1	59,4000 58,5000 58,5000 58,5000	1 1 1 1	133 193 20 1	58.4000 58.3000 58.2000 58.1000	59.5000 59.6000 59.7000 59.8000	770 74 35 200	1 3 1 1
IMS	2,7400	16:18	20	2.76	0.00 %	120	2.6900	2.7400	80	0	0	[+]
IMS	2.67 2.76	2.4900 3.0300	16:18 16:18 16:18 16:18	10 69 10 92	2,7400 2,7400 2,7300 2,7300	2 6 2 5	317 620 1036 1151	2.6800 2.6700 2.6600 2.6500	2.7500 2.7600 2.7700 2.7800	836 1028 380 100	4 3 3 1
BOWIM	5,6800	16:45	2	5.80	0.00 %	3368	5.6000	5.6800	2022	0	0	[+]
BOW	5.60 5.80	5.2200 6.3800	16:38 16:21 16:21 16:21	50 62 50 400	5,6800 5,6000 5,6000 5,6200	1 1 4 1	200 100 404 200	5.5600 5.5200 5.5000 5.4800	5.7000 5.7400 5.7600 5.7800	704 100 200 1404	1 1 1 5
LOKUM	24,4000	16:45	40	24.20	0.00 %	20	23.2000	24.4000	20	0	0	[+]
LKD	23.20 25.40	21.8000 26.6000	16:43 16:39 16:39 16:39	38 8 2 22	24,3000 23,2000 23,7000 23,7000	2 3 1 1	79 239 1 50	23.1000 23.0000 22.5000 22.4000	25.4000 25.6000 25.9000 26.0000	51 40 60 274	2 1 2 3
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.3000 13.8000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CLOUD	75,0000	17:02	50	74.00	0.00 %	77	74.2000	75.0000	50	0	0	[+]
CLD	74.00 76.40	66.6000 81.4000	17:02 16:49 16:33 16:33	25 6 19 21	75,0000 75,0000 75,0000 75,0000	5 1 1 1	225 50 167 250	74.0000 73.8000 73.4000 73.2000	75.2000 76.2000 76.4000 77.0000	275 50 99 350	2 1 1 2
XTB	88,2000	17:01	5	87.70	0.00 %	212	88.1800	88.2000	30	0	0	[+]
XTB	86.58 88.88	78.9400 96.4600	17:01 17:00 17:00 17:00	4 31 49 5	88,2000 88,2000 88,2000 88,2000	1 1 1 3	4 25 143 147	88.1600 88.1400 88.1200 88.1000	88.2400 88.3000 88.3200 88.4000	114 365 655 178	2 2 2 4
DEKPOL	89,4000	17:00	2	89.00	0.00 %	115	88.4000	89.4000	24	0	0	[+]
DEK	87.80 89.40	80.2000 97.8000	16:48 16:48 16:37 16:33	10 80 1 1	89,0000 88,4000 88,4000 89,4000	2 2 4 2	224 38 60 40	88.0000 87.8000 87.6000 87.4000	89.6000 89.8000 90.0000 90.8000	71 144 44 115	1 1 1 1
NEXITY	1,1200	16:18	76	1.12	0.00 %	2210	1.0300	1.1300	200	0	0	[+]
NXG	1.04 1.12	1.0100 1.2300	16:00 11:35 09:30 09:12	598 10 10 200	1,0500 1,0600 1,0600 1,0400	2 3 4 2	2300 209 4300 250	1.0200 1.0100 1.0000 0.9900	1.1400 1.1500 1.1600 1.1800	200 1250 1190 897	1 1 1 2
IFSA	0,1875	17:00	11500	0.21	0.00 %	10000	0.1845	0.1875	11792	0	0	[+]
IFR	0.18 0.21	0.1590 0.2140	17:00 17:00 17:00 16:44	6708 3999 1 233	0,1875 0,1875 0,1875 0,1900	1 3 3 1	9400 23845 23103 3456	0.1840 0.1835 0.1830 0.1820	0.1880 0.1890 0.1900 0.1910	8889 27842 1071 8000	1 2 1 1
VIGOSYS	499,0000	17:03	2	506.00	0.00 %	6	491.0000	499.0000	13	0	0	[+]
VGO	466.00 506.00	456.0000 556.0000	16:38 15:08 15:08 15:08	1 7 5 3	499,0000 491,0000 491,0000 492,0000	4 3 2 1	51 9 8 3	490.0000 488.0000 486.0000 485.0000	500.0000 506.0000 508.0000 510.0000	19 20 23 93	1 1 6 11
SUNEX	5,4200	17:04	260	5.88	0.00 %	12	5.4100	5.4200	540	0	0	[+]
SNX	5.42 6.00	5.3000 6.4600	17:00 17:00 17:00 16:26	90 26 137 25	5,4200 5,4200 5,4200 5,4800	4 1 1 4	980 3000 5 556	5.4000 5.3800 5.3600 5.3200	5.4800 5.5000 5.5700 5.5900	500 400 2005 1318	1 1 2 1
PHOTON	1,7900	16:04	139	1.83	0.00 %	101	1.7900	1.8300	23	0	0	[+]
PEN	1.79 1.85	1.6450 2.0000	16:04 16:04 15:49 14:30	24 77 8 270	1,7900 1,7950 1,8400 1,8400	3 2 2 1	1680 2200 1010 357	1.7850 1.7800 1.7700 1.7600	1.8350 1.8400 1.8450 1.8500	255 742 940 74	2 1 1 2
SKARBIEC	37,3000	17:00	5	37.10	0.00 %	24	37.2000	37.3000	653	0	0	[+]
SKH	36.60 37.30	33.4000 40.8000	17:00 17:00 17:00 17:00	27 1 11 237	37,3000 37,3000 37,3000 37,3000	3 2 2 1	295 335 471 1	36.6000 36.5000 36.4000 36.3000	37.5000 37.7000 37.8000 38.0000	177 89 229 3642	4 1 2 3
WIRTUALNA	58,2000	17:01	116	61.70	0.00 %	692	58.2000	58.4000	50	0	0	[+]
WPL	58.10 61.70	55.6000 67.8000	17:01 17:01 17:01 17:01	500 92 19 100	58,2000 58,2000 58,2000 58,2000	5 31 3 7	236 776 56 200	58.1000 58.0000 57.9000 57.8000	58.7000 59.0000 59.1000 59.2000	27 271 315 476	1 4 1 2
JRHOLDING	4,6800	17:00	10	4.69	0.00 %	500	4.5500	4.6800	13	0	0	[+]
JRH	4.51 4.70	4.2300 5.1400	16:38 16:37 16:37 16:37	1000 150 318 100	4,5100 4,5100 4,5100 4,5200	3 5 1 1	1256 7520 500 910	4.5100 4.5000 4.4900 4.4800	4.7000 4.7100 4.7200 4.7300	577 23 36 390	2 2 3 1
SANTANDER	45,5000	16:49	1	47.00	0.00 %	1	45.6450	45.9000	80	0	0	[+]
SAN	44.93 47.00	42.3000 51.7000	16:36 16:22 16:14 16:08	73 200 10 45	45,3900 45,5000 45,5000 45,3850	1 1 4 1	40 677 360 9	45.2000 45.1500 45.0000 44.5000	46.8600 47.8000 48.0000 48.7000	1000 1000 10964 13	1 1 2 1
ENTER	64,4000	17:00	10	64.40	0.00 %	64	63.7000	64.4000	1364	0	0	[+]
ENT	63.50 64.80	58.0000 70.8000	17:00 17:00 17:00 17:00	14 3 1 99	64,4000 64,4000 64,4000 64,4000	3 3 1 2	175 289 139 141	63.5000 63.4000 63.3000 63.2000	64.5000 64.6000 64.7000 64.9000	816 67 8 177	3 3 1 2
GREENX	2,4480	17:03	930	2.50	0.00 %	176	2.4480	2.4580	17531	0	0	[+]
GRX	2.45 2.52	2.2540 2.7540	17:03 17:03 17:00 17:00	70 480 2000 1029	2,4480 2,4480 2,4480 2,4480	2 4 2 4	1377 3896 15020 4000	2.4420 2.4400 2.4380 2.4300	2.4600 2.4680 2.4960 2.5000	15000 1130 1116 22277	1 1 1 4
UNIMOT	132,6000	17:00	70	132.60	0.00 %	17	130.8000	132.6000	95	0	0	[+]
UNT	130.80 133.60	119.4000 145.8000	16:48 16:48 16:41 16:41	17 1 15 1	132,6000 132,0000 130,8000 131,0000	3 4 9 1	29 143 103 1	130.4000 130.2000 130.0000 129.8000	132.8000 133.4000 133.6000 133.8000	1 60 18 10	1 1 2 1
AUTOPARTN	17,5800	17:00	102	17.44	0.00 %	4	17.5200	17.5800	2843	0	0	[+]
APR	17.44 17.78	15.7000 19.1800	17:00 17:00 17:00 17:00	158 3 55 86	17,5800 17,5800 17,5800 17,5800	1 1 1 3	1000 341 100 385	17.5000 17.4800 17.4400 17.4200	17.6000 17.6400 17.6600 17.6800	8 235 617 52	2 4 4 3
MLPGROUP	97,2000	16:19	5	96.20	0.00 %	5	97.2000	99.0000	118	0	0	[+]
MLG	95.20 100.00	86.6000 105.5000	15:34 15:10 15:01 14:58	3 20 48 14	99,0000 98,0000 99,0000 99,4000	1 1 1 1	110 24 189 22	97.0000 96.0000 95.0000 91.2000	100.0000 100.5000 101.0000 101.5000	100 120 159 59	1 1 2 1
CLNPHARMA	23,5000	17:00	13	23.10	0.00 %	218	23.2000	23.5000	1476	0	0	[+]
CLN	23.00 23.50	20.8000 25.4000	17:00 17:00 16:49 16:49	5 1 127 61	23,5000 23,5000 23,2000 23,2000	5 2 4 1	3814 340 616 50	23.1000 23.0500 23.0000 22.9500	23.5500 23.6000 23.7000 23.7500	725 2089 710 525	4 8 6 2
NEPTIS	15,3000	13:15	4	15.50	0.00 %	600	14.7000	15.2000	10	0	0	[+]
YAN	15.00 15.50	14.0000 17.0000	13:10 12:44 09:40 09:40	10 199 2 2	15,3000 15,0000 15,5000 15,5000	1 1 1 1	100 73 8 225	14.1000 14.0000 13.9000 13.7000	15.3000 15.5000 15.6000 15.7000	549 525 195 90	2 3 1 2
DINOPL	39,8100	17:03	80	38.71	0.00 %	225	39.7100	39.8100	76128	0	0	[+]
DNP	38.42 39.81	34.8400 42.5800	17:03 17:02 17:00 17:00	3 8 126 26	39,8100 39,8100 39,8100 39,8100	5 1 1 2	3448 344 1383 687	39.7000 39.6800 39.6700 39.6600	39.8200 39.8300 39.8400 39.8500	3102 5833 2670 6612	4 4 5 6
CAPITEA	0,3215	16:49	5	0.32	0.00 %	1538	0.3125	0.3215	6795	0	0	[+]
CAP	0.31 0.32	0.2880 0.3520	16:49 16:25 14:53 14:17	3462 14 5 10086	0,3125 0,3155 0,3200 0,3155	1 1 1 4	5000 4000 3400 15900	0.3120 0.3110 0.3105 0.3100	0.3220 0.3225 0.3230 0.3240	3987 3200 9364 1995	1 1 1 1
AIGAMES	0,8600	15:36	100	0.85	0.00 %	400	0.8600	0.8800	100	0	0	[+]
ALG	0.85 0.90	0.7660 0.9340	15:35 13:04 12:24 10:05	100 4 100 1	0,8620 0,8620 0,8900 0,8980	5 1 1 1	3423 6 2200 2000	0.8500 0.8380 0.8340 0.8320	0.8980 0.9000 0.9020 0.9200	294 1449 1907 1448	1 1 2 1
SCPFL	144,2000	17:00	1	144.00	0.00 %	38	141.2000	144.2000	29	0	0	[+]
SCP	141.00 145.80	129.6000 158.4000	17:00 17:00 17:00 17:00	13 27 24 2	144,2000 144,2000 144,2000 144,2000	4 1 3 5	191 19 80 408	141.0000 140.4000 140.2000 140.0000	144.4000 144.6000 144.8000 145.0000	5 14 81 574	1 1 1 2
TSGAMES	110,0000	17:04	200	108.20	0.00 %	4	109.8000	110.2000	75	0	0	[+]
TEN	108.20 111.60	97.4000 119.0000	17:04 17:04 17:00 17:00	160 444 21 4	110,0000 110,0000 110,0000 110,0000	1 3 7 13	5 70 262 889	108.8000 108.4000 108.2000 108.0000	110.6000 110.8000 111.0000 111.2000	236 341 86 3	2 2 3 1
BRAND24	59,6000	15:55	8	59.60	0.00 %	104	59.6000	59.8000	68	0	0	[+]
B24	59.60 59.80	53.8000 65.4000	14:59 14:59 11:31 09:58	1 8 100 1	59,8000 59,8000 59,6000 59,6000	3 1 1 1	9 1 130 1	58.8000 58.6000 58.0000 57.0000	60.0000 61.0000 62.0000 62.2000	412 80 194 5	5 1 1 1
ULTGAMES	14,7000	14:28	10	14.05	0.00 %	10	14.5000	14.6000	100	0	0	[+]
ULG	14.05 14.75	12.6500 15.4500	14:02 14:02 13:58 13:58	11 70 1 32	14,2000 14,2500 14,7000 14,6500	1 1 1 1	100 633 110 942	14.2500 14.2000 14.0000 13.8000	14.6500 14.7000 15.1000 15.1500	230 264 517 15	1 1 2 1
MOLECURE	7,2000	17:01	100	7.33	0.00 %	2	7.2000	7.2900	399	0	0	[+]
MOC	7.20 7.42	6.6000 8.0600	17:00 17:00 17:00 16:48	1000 70 25 1	7,2000 7,2000 7,2000 7,2900	2 1 3 2	295 203 1035 253	7.1800 7.1700 7.1500 7.1300	7.3000 7.3200 7.3400 7.3600	300 828 5 100	1 1 1 1
APSENERGY	2,3600	16:47	1012	2.38	0.00 %	4229	2.3500	2.4000	700	0	0	[+]
APE	2.32 2.40	2.1500 2.6100	16:47 16:47 16:47 16:47	2000 2725 500 775	2,3600 2,3600 2,3600 2,3600	3 3 3 2	2925 1222 369 2516	2.3400 2.3300 2.3200 2.3100	2.4100 2.4200 2.4300 2.4400	2000 20 1 720	1 1 1 2
ARCHICOM	48,4000	17:00	210	47.80	0.00 %	52	48.0000	48.4000	68	0	0	[+]
ARH	47.20 48.50	43.1000 52.4000	16:48 16:48 16:40 16:27	22 85 8 8	48,4000 48,4000 48,0000 47,7000	2 3 2 1	220 399 320 50	47.6000 47.5000 47.4000 47.2000	48.5000 48.6000 48.8000 49.0000	243 44 200 84	3 2 1 1
PLAYWAY	263,0000	17:00	15	264.00	0.00 %	80	263.0000	265.0000	65	0	0	[+]
PLW	262.00 267.00	238.0000 290.0000	17:00 17:00 16:42 16:36	12 8 5 25	263,0000 263,0000 263,0000 265,0000	1 3 8 1	50 12 215 11	262.5000 262.0000 261.0000 260.5000	265.5000 266.0000 266.5000 267.0000	35 43 39 31	1 2 2 1
EUROHOLD	2,7600	12:46	5	3.08	0.00 %	192	2.7600	3.0400	1874	0	0	[+]
EHG	2.76 3.08	2.5200 3.0400	09:06 17:00 17:00 17:00	7 100 100 300	3,0800 2,8000 2,8000 2,8000	3 1 2 1	219 1235 5 1	2.7200 2.6600 2.6400 2.3000	3.0600 3.0800 3.1400 3.1800	500 500 109 100	1 1 1 1
KRKA	990,0000	16:33	1	974.00	0.00 %	40	974.0000	1000.0000	21	0	0	[+]
KRK	974.00 992.00	878.0000 1070.0000	14:57 14:31 14:28 12:52	1 1 1 34	976,0000 978,0000 990,0000 992,0000	1 1 2 1	1 3 26 2	960.0000 932.0000 920.0000 918.0000	1025.0000 1050.0000 1100.0000 1850.0000	1 1 5 2	1 1 1 1
WITTCHEN	17,6000	17:00	1	17.88	0.00 %	22	17.5200	17.6000	40	0	0	[+]
WTN	17.46 17.88	16.1000 19.6600	17:00 16:48 16:48 16:48	7 136 1 40	17,6000 17,4800 17,4800 17,5000	3 3 2 6	126 258 390 1587	17.4600 17.4400 17.4200 17.4000	17.6800 17.7000 17.8000 17.8200	249 1 174 97	1 1 3 1
TERMOREX	0,7000	09:37	15	0.70	0.00 %	500	0.6850	0.7000	3258	0	0	[+]
TRR	0.70 0.70	0.6300 0.7700	09:37 09:37 09:37 09:36	15 15 15 20	0,7000 0,7000 0,7000 0,7000	2 2 1 1	535 2425 410 500	0.6800 0.6750 0.6700 0.6650	0.7050 0.7100 0.7150 0.7200	500 1918 5462 241150	1 1 3 3
KGL	10,5000	14:55	2	10.80	0.00 %	1412	10.2000	10.5000	172	0	0	[+]
KGL	10.20 10.80	9.7500 11.8000	14:42 14:42 14:42 14:42	586 12 602 18	10,2000 10,3000 10,3000 10,3000	1 2 1 1	142 700 1 7	10.1000 10.0000 8.0000 5.0000	10.8000 11.0000 11.6000 12.0000	1026 100 38 50	3 1 1 1
MERCATOR	41,0000	17:00	12	41.00	0.00 %	100	40.7500	41.0000	486	0	0	[+]
MRC	40.50 41.25	36.9000 45.1000	17:00 17:00 17:00 17:00	118 109 72 20	41,0000 41,0000 41,0000 41,0000	6 2 3 4	1451 200 303 162	40.6000 40.5500 40.5000 40.4500	41.1000 41.2000 41.2500 41.3000	81 541 380 981	2 4 4 3
SANPL	602,6000	17:00	311	599.60	0.00 %	200	596.2000	602.6000	330	0	0	[+]
SPL	592.60 613.60	539.8000 659.4000	17:00 17:00 17:00 17:00	21 178 132 62	602,6000 602,6000 602,6000 602,6000	2 2 2 2	642 76 282 126	596.0000 595.8000 595.6000 595.2000	603.0000 603.4000 604.0000 605.0000	205 990 1705 240	2 4 4 2
GETIN	0,5760	17:00	485	0.57	0.00 %	800	0.5720	0.5760	5515	0	0	[+]
GTN	0.57 0.58	0.5090 0.6210	17:00 17:00 17:00 17:00	3000 5 6510 3490	0,5760 0,5760 0,5760 0,5760	3 1 4 1	7828 900 5232 850	0.5700 0.5680 0.5660 0.5650	0.5770 0.5780 0.5790 0.5800	3050 13550 15370 58400	2 2 3 4
LENTEX	6,6200	15:14	136	6.70	0.00 %	322	6.6000	6.6400	2	0	0	[+]
LTX	6.58 6.70	6.0400 7.3600	12:56 12:46 12:28 12:28	200 278 2 1669	6,6000 6,6000 6,5800 6,6000	5 3 2 2	1103 701 104 548	6.5600 6.5400 6.5200 6.5000	6.6600 6.7000 6.7400 6.7800	850 1649 1 60	1 2 1 1
PROTEKTOR	0,9880	17:00	25	0.99	0.00 %	1000	0.9800	0.9880	1631	0	0	[+]
PRT	0.97 0.99	0.8920 1.0850	16:19 15:55 15:48 15:47	250 500 200 164	0,9780 0,9880 0,9780 0,9880	1 1 5 6	1805 217 5174 12528	0.9780 0.9760 0.9740 0.9720	0.9900 0.9920 0.9940 0.9960	8061 1611 12500 5306	5 2 3 5
MCI	28,0000	17:02	500	27.80	0.00 %	1698	28.0000	28.1000	279	0	0	[+]
MCI	27.80 28.00	25.1000 30.5000	17:00 16:19 16:19 16:14	120 51 49 232	28,0000 27,8000 27,8000 27,8000	1 2 4 4	250 400 760 254	27.8000 27.7000 27.6000 27.5000	28.2000 28.3000 28.4000 28.5000	150 201 3027 200	2 2 1 1
MILLENNIUM	18,1600	17:00	2931	18.12	0.00 %	2831	18.1500	18.1600	5042	0	0	[+]
MIL	17.88 18.23	16.3100 19.9300	17:00 17:00 17:00 17:00	3948 576 518 87	18,1600 18,1600 18,1600 18,1600	1 1 1 1	564 5412 5292 419	18.1400 18.1300 18.1200 18.1100	18.1700 18.1800 18.1900 18.2000	10049 8802 2896 11621	1 3 3 3
MENNICA	51,0000	17:00	7	53.20	0.00 %	23	50.6000	51.0000	2021	0	0	[+]
MNC	49.80 53.40	47.9000 58.4000	17:00 16:49 16:46 16:26	57 1 2 5	51,0000 50,8000 50,6000 50,8000	2 1 1 1	55 50 100 135	50.2000 50.0000 49.8000 49.5000	51.6000 51.8000 52.0000 52.4000	73 250 270 26	1 2 3 1
MOL	45,7600	17:00	5	44.00	0.00 %	32	44.9200	45.7600	67	0	0	[+]
MOL	44.00 45.76	39.6000 48.4000	17:00 17:00 17:00 16:49	13 15 22 5	45,7600 45,7600 45,7600 45,7400	1 1 1 1	20 6 84 200	44.8400 44.6000 44.5000 44.4000	45.8000 45.8600 45.9800 46.0000	18 250 1 279	1 2 1 2
MOSTALPLC	14,1000	12:25	250	13.95	0.00 %	109	14.1500	14.2500	58	0	0	[+]
MSP	13.95 14.10	12.6000 15.3000	10:03 10:03 10:03 09:00	339 50 111 38	14,0000 14,0000 14,0500 13,9500	1 1 1 1	200 102 661 1	14.1000 14.0500 14.0000 13.9000	14.3000 14.3500 14.5500 14.9500	20 361 103 687	1 3 1 1
MOSTALWAR	7,4400	17:00	1	7.34	0.00 %	154	7.4000	7.4400	179	0	0	[+]
MSW	7.28 7.44	6.6200 8.0600	14:37 14:37 13:58 13:58	26 125 500 175	7,4000 7,4000 7,4000 7,4000	1 3 2 7	2 542 411 3615	7.3600 7.3400 7.3200 7.3000	7.4800 7.5000 7.5200 7.5600	211 633 352 411	1 3 2 2
MOSTALZAB	6,3700	17:00	15	6.36	0.00 %	2086	6.3300	6.3700	1085	0	0	[+]
MSZ	6.27 6.40	5.7300 6.9900	17:00 17:00 17:00 17:00	100 995 405 61	6,3700 6,3700 6,3700 6,3700	2 1 3 1	3600 500 1412 3	6.3200 6.3100 6.3000 6.2900	6.3800 6.3900 6.4000 6.4100	1383 2400 10100 1100	1 3 2 2
MUZA	8,7000	11:50	5	8.70	0.00 %	101	8.5000	8.7000	863	0	0	[+]
MZA	8.70 8.70	7.8400 9.5600	09:00 09:00 13:28 09:53	34 34 95 45	8,7000 8,7000 8,7000 8,7000	2 1 1 1	906 87 2 14	8.3000 8.2000 7.9000 7.5200	9.7000 9.9000 10.0000 11.2000	141 111 45 200	1 1 1 1
LPP	20 320,0000	17:00	10	20,280.00	0.00 %	29	20320.0000	20340.0000	1	0	0	[+]
LPP	19,970.00 20,350.00	18255.0000 22300.0000	17:00 17:00 17:00 17:00	1 1 1 3	20 320,0000 20 320,0000 20 320,0000 20 320,0000	3 1 2 2	13 3 22 27	20310.0000 20300.0000 20290.0000 20280.0000	20350.0000 20360.0000 20370.0000 20380.0000	19 5 18 20	7 2 3 4
HYDROTOR	16,5000	16:49	3	16.55	0.00 %	126	16.5000	16.6000	97	0	0	[+]
HDR	16.50 16.55	14.9000 18.2000	16:48 11:02 10:07 09:00	21 36 84 3	16,5000 16,5000 16,5000 16,5500	2 1 1 1	70 20 500 20	16.1000 16.0000 15.5000 15.3500	16.6500 16.9500 17.0000 17.2500	451 57 65 20	1 1 2 1
IDMSAPL	0,5200	16:04	5	0.52	0.00 %	795	0.5200	0.5450	2486	0	0	[+]
IDM	0.52 0.52	0.4640 0.5650	09:00 15:53 15:53 13:58	500 86 510 200	0,5150 0,5200 0,5200 0,5200	1 1 1 1	104 2500 15184 2082	0.5150 0.5050 0.5000 0.4980	0.5500 0.6000 0.6400 1.0000	14000 3050 5000 2222	1 1 1 1
INSTALKRK	38,5000	17:00	5	38.90	0.00 %	42	38.4000	38.5000	23	0	0	[+]
INK	38.50 38.90	35.1000 42.7000	16:47 16:46 16:46 16:46	60 111 5 40	38,5000 38,5000 38,5000 38,5000	2 3 2 3	121 211 214 211	38.3000 38.2000 38.1000 38.0000	38.9000 39.0000 39.4000 39.7000	150 2486 91 40	2 2 2 1
KGHM	333,9000	17:04	66	343.80	0.00 %	1	333.8000	333.9000	2739	0	0	[+]
KGH	331.00 345.50	309.5000 378.1000	17:04 17:04 17:04 17:03	54 46 54 5	333,9000 333,9000 333,9000 333,9000	7 1 2 1	791 5 4 1	333.6000 333.5000 333.2000 333.1000	334.0000 334.1000 334.2000 334.3000	2230 199 2038 1537	6 2 3 2
KOGENERA	79,4000	17:02	135	78.50	0.00 %	28	79.0000	79.4000	148	0	0	[+]
KGN	78.50 80.00	70.7000 86.3000	17:00 17:00 17:00 17:00	39 100 6 3	79,4000 79,4000 79,4000 79,4000	1 2 1 2	12 403 70 52	78.9000 78.8000 78.7000 78.6000	79.6000 79.7000 79.8000 79.9000	41 89 99 287	1 2 2 3
RAWLPLUG	14,3000	17:00	213	13.90	0.00 %	140	13.8500	14.3000	164	0	0	[+]
RWL	13.50 14.30	12.5500 15.2500	17:00 17:00 16:48 16:30	138 300 418 10	14,3000 14,3000 14,0000 14,0000	1 1 1 2	230 8 96 355	13.5500 13.5000 13.4500 13.3000	14.4000 14.5000 14.6000 14.7000	220 6 69 323	1 1 1 2
KOMPAP	24,0000	12:13	13	0.00	0.00 %	13	23.4000	24.0000	320	0	0	[+]
KMP	0.00 0.00	21.6000 26.4000	12:13 12:09 12:09 16:34	260 277 57 13	24,0000 24,0000 24,0000 24,0000	2 2 1 1	111 740 50 55	23.2000 23.0000 22.8000 22.6000	24.8000 25.0000 25.2000 25.4000	399 1260 195 51	1 4 1 1
KETY	1 043,0000	17:02	17	1,045.00	0.00 %	2	1041.0000	1043.0000	57	0	0	[+]
KTY	1,030.00 1,047.00	940.5000 1149.0000	17:02 17:00 17:00 17:00	109 21 108 181	1 043,0000 1 043,0000 1 043,0000 1 043,0000	1 1 1 2	3 10 102 108	1039.0000 1035.0000 1034.0000 1033.0000	1044.0000 1045.0000 1046.0000 1047.0000	518 770 175 232	4 6 2 4
LUBAWA	8,4100	17:03	100	8.58	0.00 %	11114	8.4100	8.4150	10	0	0	[+]
LBW	8.40 8.60	7.7200 9.4300	17:00 17:00 17:00 17:00	5 5 5 5	8,4100 8,4100 8,4100 8,4100	1 9 1 2	100 3406 10 128	8.4050 8.4000 8.3800 8.3750	8.4300 8.4550 8.4650 8.4700	10 10 5 5	2 2 1 1
LENA	2,5400	15:43	412	2.53	0.00 %	5171	2.5200	2.5300	1022	0	0	[+]
LEN	2.52 2.54	2.2800 2.7800	15:43 14:48 14:36 14:32	588 4 6 32	2,5400 2,5400 2,5400 2,5400	10 16 2 2	5385 5725 2400 106	2.5100 2.5000 2.4800 2.4600	2.5400 2.5500 2.5600 2.5700	288 750 1540 804	1 3 3 3
NOVITA	96,6000	14:44	2	96.40	0.00 %	8	96.6000	96.8000	3	0	0	[+]
NVT	96.40 96.60	86.8000 106.0000	14:39 14:28 12:39 12:02	48 2 1 2	96,6000 96,4000 96,4000 96,4000	1 4 1 1	5 123 16 10	96.0000 95.8000 95.6000 95.4000	97.0000 98.4000 98.8000 99.0000	215 102 4 6	1 2 1 2
ODLEWNIE	14,0500	16:49	1	14.30	0.00 %	40	13.9500	14.0500	195	0	0	[+]
ODL	13.80 14.50	12.9000 15.7000	16:42 16:33 16:33 16:30	345 16 1 4	14,0000 13,8500 13,9500 14,0500	1 4 2 4	266 382 520 851	13.8500 13.8000 13.7500 13.7000	14.1500 14.2000 14.3500 14.5000	211 2699 330 787	2 1 1 2
CDPROJEKT	251,9000	17:02	163	255.00	0.00 %	15	252.9000	252.0000	195	0	0	[+]
CDR	249.80 262.70	229.5000 280.5000	17:02 17:02 17:02 17:00	470 72 3 289	251,9000 251,9000 251,9000 251,9000	6 1 1 1	608 264 8 263	251.9000 251.8000 251.7000 251.6000	252.1000 252.2000 252.4000 252.5000	576 405 1486 1175	3 2 2 2
RELPOL	6,2000	17:00	50	6.26	0.00 %	15	6.1000	6.2000	350	0	0	[+]
RLP	6.10 6.26	5.6400 6.8800	16:39 16:39 16:39 16:39	985 180 2 33	6,1000 6,1000 6,1000 6,1000	1 1 1 2	165 75 200 2000	6.0400 6.0200 6.0000 5.9000	6.2200 6.2600 6.2800 6.3000	376 1964 3410 1000	1 4 4 1
REMAK	12,0000	17:00	68	12.00	0.00 %	2	12.0000	12.3500	150	0	0	[+]
RMK	11.60 12.80	10.8000 13.2000	17:00 16:29 15:28 15:28	12 170 38 12	12,0000 12,3000 12,0000 12,0500	1 1 2 1	100 2 123 140	11.8500 11.6000 11.2500 11.2000	12.4000 12.4500 12.7500 12.8000	490 1723 104 71	1 1 2 1
ROPCZYCE	24,1000	15:20	188	24.00	0.00 %	92	24.1000	24.2000	20	0	0	[+]
RPC	24.00 24.10	21.6000 26.4000	15:12 15:10 14:46 14:40	105 114 15 29	24,1000 24,1000 24,1000 24,1000	1 1 1 4	547 90 20 323	24.0000 23.8000 23.7000 23.6000	24.3000 24.4000 24.5000 24.6000	54 200 140 340	3 1 2 3
SNIEZKA	84,6000	17:00	18	84.00	0.00 %	1492	84.6000	84.8000	19	0	0	[+]
SKA	82.80 84.60	75.6000 92.4000	17:00 16:29 16:29 16:12	39 17 1 5	84,6000 84,0000 84,0000 84,4000	1 1 4 2	39 17 93 61	82.6000 82.4000 82.0000 80.6000	85.0000 86.0000 86.2000 86.6000	25 9 1 20	1 1 1 1
ONESANO	0,7280	17:00	1	0.71	0.00 %	183	0.7120	0.7280	1599	0	0	[+]
ONO	0.71 0.73	0.6420 0.7820	16:43 14:33 12:46 10:48	350 6500 6500 417	0,7120 0,7200 0,7200 0,7120	3 3 2 5	6154 7144 5962 14416	0.7100 0.7040 0.7020 0.7000	0.7300 0.7360 0.7380 0.7400	2317 26 20 18618	2 1 1 6
SANOK	23,2000	17:00	135	23.00	0.00 %	833	22.9000	23.2000	822	0	0	[+]
SNK	22.90 23.20	20.7000 25.3000	17:00 17:00 15:48 15:48	165 100 1611 200	23,2000 23,2000 22,9000 22,9000	2 2 3 3	611 511 438 893	22.8000 22.7000 22.6000 22.5000	23.3000 23.4000 23.5000 23.6000	400 100 207 853	1 1 3 2
SANWIL	1,3250	16:06	173	1.33	0.00 %	500	1.3050	1.3250	1176	0	0	[+]
SNW	1.31 1.33	1.1950 1.4550	16:06 15:12 15:05 14:33	20 500 200 70	1,3250 1,3050 1,3200 1,3250	1 2 2 1	984 3606 1010 250	1.3000 1.2950 1.2900 1.2850	1.3300 1.3350 1.3500 1.3600	1584 1200 1427 1430	2 1 1 3
STALPROFI	8,2000	17:00	1	8.10	0.00 %	175	8.1400	8.2000	899	0	0	[+]
STF	8.10 8.20	7.3000 8.9000	17:00 16:48 16:48 16:35	4 25 144 5	8,2000 8,1800 8,1800 8,2000	3 4 1 3	675 575 100 441	8.1200 8.1000 8.0800 8.0600	8.2200 8.2400 8.2600 8.3000	424 300 794 677	3 1 3 5
STALPROD	256,0000	17:04	11	261.00	0.00 %	146	256.0000	258.0000	20	0	0	[+]
STP	255.00 261.00	235.0000 287.0000	17:03 17:00 16:48 16:48	11 11 5 10	256,0000 256,0000 255,0000 255,0000	2 4 1 4	15 24 5 62	253.0000 252.0000 251.0000 250.0000	259.0000 260.0000 261.0000 262.0000	40 525 58 49	2 3 5 4
STALEXP	2,9300	17:00	197	2.95	0.00 %	852	2.9250	2.9350	3234	0	0	[+]
STX	2.89 3.00	2.6550 3.2350	16:43 16:40 16:37 16:36	122 50 594 1445	2,9250 2,9350 2,9250 2,9250	3 1 1 3	141 60 3000 7648	2.9200 2.9150 2.9100 2.9050	2.9400 2.9450 2.9500 2.9550	2810 600 1782 2478	6 4 2 1
POLIMEXMS	8,0700	17:00	5	8.13	0.00 %	9	8.0600	8.0700	1953	0	0	[+]
PXM	7.99 8.22	7.3200 8.9400	17:00 17:00 17:00 17:00	100 5 4 30	8,0700 8,0700 8,0700 8,0700	2 2 2 1	9 10 9 400	8.0400 8.0300 8.0200 8.0100	8.0900 8.1000 8.1100 8.1200	210 100 5664 554	2 1 3 1
PROCHEM	24,3000	16:17	139	26.40	0.00 %	3	24.3000	24.8000	91	0	0	[+]
PRM	24.30 26.40	23.8000 29.0000	16:17 16:17 16:17 16:17	383 174 111 303	24,5000 24,5000 24,6000 24,8000	1 1 1 1	111 60 140 30	23.6000 22.5000 22.2000 21.7000	24.9000 25.8000 26.4000 26.5000	576 159 85 113	2 1 1 2
POLICE	7,7400	17:00	12	7.72	0.00 %	1392	7.7400	7.8800	100	0	0	[+]
PCE	7.70 7.90	6.9600 8.4800	15:26 14:48 14:25 14:25	4394 193 204 50	7,7400 7,7400 7,7000 7,7200	4 2 1 1	850 135 3 10	7.7000 7.6800 7.6600 7.6400	7.9000 7.9200 7.9600 7.9800	5354 3 1969 2	5 1 1 1
PEKAO	233,4000	17:00	9	234.00	0.00 %	47	232.0000	233.4000	4082	0	0	[+]
PEO	228.50 234.30	210.6000 257.4000	17:00 17:00 17:00 17:00	46 44 97 177	233,4000 233,4000 233,4000 233,4000	1 3 1 2	250 7052 1 5840	231.6000 231.5000 231.4000 231.3000	233.5000 233.6000 233.7000 233.8000	2439 552 1176 4282	3 1 2 3
POLENERGIA	54,0000	17:00	172	54.00	0.00 %	618	53.6000	54.0000	1856	0	0	[+]
PEP	53.40 54.40	48.6000 59.4000	17:00 17:00 17:00 16:48	44 111 312 77	54,0000 54,0000 54,0000 54,0000	3 7 18 2	44 818 737 215	53.4000 53.2000 53.0000 52.8000	54.2000 54.4000 54.6000 54.8000	100 35 150 374	1 1 3 2
PROJPRZEM	18,4500	17:00	1	18.90	0.00 %	853	17.9000	18.4500	405	0	0	[+]
PJP	18.35 19.05	17.0500 20.7000	15:55 15:45 15:45 15:45	1 1 391 409	18,4500 18,9000 18,3500 18,3500	1 2 1 1	10 230 10 185	17.5000 16.7000 16.5000 16.2000	18.9000 19.2000 19.3000 19.3500	56 150 30 790	1 1 1 2
PKNORLEN	110,5200	17:02	858	107.40	0.00 %	4350	110.5000	110.5200	11238	0	0	[+]
PKN	107.02 110.66	96.6600 118.1400	17:01 17:00 17:00 17:00	200 10 607 1679	110,5200 110,5200 110,5200 110,5200	2 2 1 2	1707 19592 40 12575	110.4400 110.4200 110.3800 110.3600	110.5400 110.5600 110.5800 110.6000	2899 1070 941 2052	3 3 2 9
PKOBP	96,1000	17:03	100	96.80	0.00 %	44970	96.1000	96.1600	2446	0	0	[+]
PKO	95.32 96.94	87.1200 106.4500	17:03 17:03 17:03 17:03	100 3 384 7909	96,1000 96,1000 96,1000 96,1000	1 2 2 1	2 1911 1611 5	96.0800 96.0400 96.0000 95.9800	96.1800 96.2000 96.2200 96.2400	11524 1470 3966 654	2 3 2 2
KCI	0,8980	17:00	266	0.90	0.00 %	1519	0.8840	0.8980	4745	0	0	[+]
KCI	0.88 0.90	0.8100 0.9900	17:00 15:42 15:36 15:30	1232 5 2 12	0,8980 0,8980 0,8860 0,8980	2 2 1 1	16111 3863 5000 5000	0.8820 0.8760 0.8720 0.8640	0.9000 0.9020 0.9040 0.9060	3861 4177 4443 7593	1 1 1 2
PEPEES	0,8150	15:43	100	0.84	0.00 %	10	0.8500	0.8300	205	0	0	[+]
PPS	0.81 0.84	0.7550 0.9150	13:37 11:01 10:59 10:59	150 338 400 62	0,8300 0,8300 0,8350 0,8250	1 3 6 4	61 5137 13361 7130	0.8150 0.8100 0.8050 0.8000	0.8350 0.8400 0.8450 0.8500	2947 406 1440 5000	2 2 2 1
GTC	2,8700	17:00	1	2.91	0.00 %	197	2.8500	2.8700	3689	0	0	[+]
GTC	2.85 2.91	2.6200 3.2000	16:48 16:46 16:32 16:21	250 42 12000 500	2,8500 2,8500 2,8500 2,8500	2 2 1 2	413 336 400 4107	2.8400 2.8200 2.8100 2.8000	2.8800 2.9100 2.9200 2.9500	2657 3 500 5	1 1 1 1
NOVAVISGR	0,9980	17:00	729	0.99	0.00 %	1760	0.9980	0.9990	1000	0	0	[+]
NVG	0.98 1.00	0.8910 1.0860	17:00 17:00 15:38 15:36	1215 1300 1 29	0,9980 0,9980 0,9830 0,9970	1 2 2 6	14 950 3288 6109	0.9830 0.9820 0.9810 0.9800	1.0000 1.0020 1.0080 1.0100	410 557 2004 1290	1 2 2 1
BUDIMEX	714,0000	17:00	19	708.00	0.00 %	1	711.2000	714.0000	6	0	0	[+]
BDX	705.60 717.00	637.2000 778.8000	17:00 17:00 17:00 17:00	51 35 30 30	714,0000 714,0000 714,0000 714,0000	1 1 1 1	2 108 13 11	711.0000 710.8000 710.6000 710.0000	714.2000 714.4000 714.6000 714.8000	45 22 21 345	1 2 2 3
HANDLOWY	118,8000	17:00	829	118.40	0.00 %	8	118.4000	118.8000	339	0	0	[+]
BHW	117.60 119.40	106.6000 130.2000	17:00 17:00 17:00 17:00	286 67 130 145	118,8000 118,8000 118,8000 118,8000	1 3 4 3	1 499 321 69	118.0000 117.8000 117.6000 117.4000	119.0000 119.2000 119.4000 119.6000	12723 13 1289 890	8 2 8 11
BIOTON	3,9600	17:00	24	3.99	0.00 %	62	3.9400	3.9600	857	0	0	[+]
BIO	3.88 3.99	3.6000 4.3800	17:00 16:35 15:28 15:25	100 100 6 228	3,9600 3,9400 3,9600 3,9400	1 1 3 3	4 5 309 407	3.9200 3.9100 3.9000 3.8900	3.9700 3.9900 4.0000 4.0100	1010 3599 6207 1402	3 5 7 2
BOS	10,6600	17:00	2	10.64	0.00 %	200	10.6400	10.6600	4233	0	0	[+]
BOS	10.44 10.70	9.5800 11.7000	17:00 17:00 17:00 17:00	53 212 200 188	10,6600 10,6600 10,6600 10,6600	2 3 1 5	1387 2327 500 23967	10.5800 10.5600 10.5400 10.5200	10.6800 10.7000 10.7200 10.7600	90 1339 3001 385	1 5 2 3
MBANK	1 075,0000	17:00	48	1,083.00	0.00 %	502	1075.0000	1076.0000	39	0	0	[+]
MBK	1,063.00 1,083.00	974.8000 1191.0000	17:00 17:00 17:00 17:00	16 173 126 120	1 075,0000 1 075,0000 1 075,0000 1 075,0000	1 1 1 1	48 117 11 25	1074.0000 1072.0000 1071.5000 1071.0000	1076.5000 1077.0000 1078.0000 1079.0000	22 386 256 260	2 2 3 1
BORYSZEW	5,5600	17:00	406	5.64	0.00 %	3112	5.5400	5.5600	292	0	0	[+]
BRS	5.52 5.64	5.0800 6.2000	17:00 17:00 17:00 16:48	188 146 50 50	5,5600 5,5600 5,5600 5,5800	5 36 10 7	14168 28064 9908 2206	5.5200 5.5000 5.4800 5.4600	5.5800 5.6000 5.6200 5.6400	3707 2756 3250 3848	3 3 3 2
INGBSK	412,5000	17:00	1	411.00	0.00 %	1500	410.0000	412.5000	74	0	0	[+]
ING	406.00 412.50	370.0000 452.0000	17:00 17:00 17:00 17:00	22 1 1 1	412,5000 412,5000 412,5000 412,5000	3 1 3 9	138 241 372 489	408.0000 407.5000 407.0000 406.5000	413.0000 413.5000 415.0000 415.5000	16 1 391 241	1 1 2 1
INTERCARS	615,0000	17:00	60	617.00	0.00 %	6	608.0000	615.0000	1161	0	0	[+]
CAR	608.00 617.00	556.0000 678.0000	17:00 17:00 17:00 17:00	20 43 28 9	615,0000 615,0000 615,0000 615,0000	3 6 4 1	14 378 232 25	607.0000 606.0000 605.0000 604.0000	617.0000 618.0000 619.0000 620.0000	40 61 69 108	1 2 2 2
BETACOM	4,5800	16:31	100	4.60	0.00 %	81	4.5800	4.6000	8166	0	0	[+]
BCM	4.58 4.60	4.1400 5.0500	14:57 12:34 09:00 17:00	5 8 19 190	4,5800 4,6000 4,6000 4,6000	3 3 2 6	2040 2303 2477 956	4.5600 4.5400 4.5200 4.5000	4.6600 4.8400 4.9000 4.9400	1750 81 983 41	1 1 1 1
ATLANTIS	1,7800	17:00	1	1.74	0.00 %	500	1.7200	1.7800	899	0	0	[+]
ATS	1.71 1.78	1.5700 1.9100	11:16 11:10 11:10 10:17	10 405 50 150	1,7100 1,7100 1,7500 1,7500	2 2 1 1	2020 1754 500 1300	1.7100 1.7000 1.6600 1.6550	1.8000 1.8100 1.8200 1.8300	321 850 249 3305	1 1 1 3
06MAGNA	2,4600	15:40	45	2.47	0.00 %	1006	2.4200	2.4600	955	0	0	[+]
06N	2.40 2.47	2.2300 2.7100	15:38 15:38 15:38 15:38	7 10 5 2	2,4600 2,4600 2,4500 2,4500	5 7 4 1	1251 9244 2018 10000	2.4100 2.4000 2.3900 2.3800	2.4700 2.4800 2.5000 2.5100	454 1500 1530 21	3 1 4 3
IMPERA	1,3100	15:34	1	1.31	0.00 %	10008	1.3100	1.3700	5528	0	0	[+]
IMP	1.31 1.31	1.1800 1.4400	11:06 10:00 16:06 11:14	1 2 3 72	1,3100 1,3100 1,3100 1,3700	2 1 1 1	16958 1000 4152 505	1.3000 1.2800 1.2500 1.2300	1.3900 1.4000 1.4600 1.4800	3649 27661 3350 444	1 3 1 1
MDIENERGIA	0,8180	17:00	1	0.82	0.00 %	220	0.7800	0.8180	3999	0	0	[+]
MDI	0.77 0.85	0.7380 0.9020	16:41 16:40 16:40 15:48	828 1000 500 172	0,8000 0,7980 0,7980 0,8000	2 2 4 2	305 1049 1303 80	0.7740 0.7720 0.7700 0.7680	0.8200 0.8220 0.8240 0.8280	560 63 327 76	1 1 10 2
BBIDEVNFI	5,6000	17:00	600	5.40	0.00 %	771	5.4500	5.6000	1301	0	0	[+]
BBD	5.35 5.85	4.8600 5.9000	17:00 17:00 16:07 16:07	99 1 83 93	5,6000 5,6000 5,5000 5,5000	2 2 2 5	686 2001 585 2351	5.4000 5.3500 5.3000 5.2500	5.6500 5.7000 5.7500 5.8000	2997 4345 1000 500	4 4 1 1
AGORA	9,2000	17:00	90	9.12	0.00 %	560	9.1800	9.2000	582	0	0	[+]
AGO	9.10 9.20	8.2200 10.0000	17:00 17:00 17:00 16:37	500 970 30 2	9,2000 9,2000 9,2000 9,2000	1 1 3 8	350 200 900 2043	9.1600 9.1400 9.1200 9.1000	9.2200 9.2800 9.3000 9.3200	1 500 204 542	1 1 3 3
AMBRA	16,7800	17:02	52	16.88	0.00 %	294	16.7800	16.8800	356	0	0	[+]
AMB	16.76 16.90	15.2000 18.5600	17:00 17:00 17:00 17:00	8 1 50 1	16,7800 16,7800 16,7800 16,7800	5 3 7 4	1139 425 290 206	16.7600 16.7400 16.7200 16.7000	16.9000 16.9400 16.9600 16.9800	1060 355 525 13	3 2 2 1
AMICA	58,8000	17:00	26	57.80	0.00 %	8	58.4000	58.8000	491	0	0	[+]
AMC	57.50 58.90	52.1000 63.5000	16:49 16:48 16:47 16:46	15 47 8 2	58,6000 58,8000 58,8000 58,4000	4 5 2 6	1084 161 568 537	58.3000 58.2000 58.1000 58.0000	58.9000 59.0000 59.1000 59.2000	38 797 60 7	1 6 2 1
APATOR	27,1000	17:00	73	27.15	0.00 %	292	26.7000	27.1000	203	0	0	[+]
APT	26.55 27.15	24.4500 29.8500	17:00 17:00 17:00 17:00	768 163 450 1000	27,1000 27,1000 27,1000 27,1000	1 1 3 4	1 1 276 476	26.6500 26.6000 26.5500 26.5000	27.1500 27.2000 27.2500 27.3000	5622 223 474 1	4 3 1 1
ARTIFEX	17,7800	17:01	263	17.60	0.00 %	220	17.1000	17.7800	300	0	0	[+]
ART	16.72 17.78	15.8400 19.3600	17:00 17:00 17:00 17:00	237 560 120 50	17,7800 17,7800 17,7800 17,7800	3 1 1 1	559 89 136 95	17.0600 17.0200 17.0000 16.8600	17.8000 17.8400 17.8800 17.9400	958 400 400 442	2 1 2 1
ATMGRUPA	3,9500	17:00	500	3.97	0.00 %	62	3.9300	3.9500	449	0	0	[+]
ATG	3.94 3.97	3.5800 4.3600	17:00 16:33 16:04 15:38	51 4 25 260	3,9500 3,9600 3,9600 3,9500	1 2 7 3	130 1787 4138 1806	3.9200 3.9100 3.9000 3.8900	3.9600 3.9700 3.9800 3.9900	2593 14738 2156 3221	2 7 4 2
ATLANTAPL	20,1000	17:00	1	20.20	0.00 %	224	20.1000	20.2000	29	0	0	[+]
ATP	20.00 20.30	18.2000 22.2000	16:48 16:30 16:29 16:29	12 154 1 27	20,2000 20,0000 20,0000 20,1000	5 1 2 1	819 182 252 90	20.0000 19.9500 19.9000 19.8000	20.3000 20.5000 20.8000 20.9000	2765 2 200 68	2 1 1 1
CCC	111,0500	17:03	20	116.50	0.00 %	12909	111.0500	111.4500	921	0	0	[+]
CCC	111.05 116.50	104.8500 128.1500	17:02 17:02 17:02 17:02	20 609 402 398	111,0500 111,0500 111,0500 111,0500	48 1 1 3	4454 89 1 75	111.0000 110.9500 110.8500 110.8000	111.6000 113.8500 113.9000 113.9500	2699 1025 500 20	1 3 1 1
COMP	58,6000	17:00	4	60.40	0.00 %	65	58.6000	59.0000	293	0	0	[+]
CMP	58.00 60.60	54.4000 66.4000	17:00 17:00 17:00 17:00	30 54 12 40	58,6000 58,6000 58,6000 58,6000	2 1 1 1	401 230 30 50	58.2000 58.0000 57.8000 57.6000	59.4000 59.6000 60.0000 60.2000	335 2 250 300	2 1 1 1
ERG	45,6000	11:22	2	44.20	0.00 %	77	44.2000	45.6000	298	0	0	[+]
ERG	44.20 45.60	39.8000 48.6000	11:19 11:33 10:10 10:12	23 2 28 2	44,2000 45,6000 45,0000 45,0000	2 1 2 0	234 100 124 0	44.0000 42.0000 41.0000 0.0000	45.8000 46.0000 46.2000 47.4000	87 380 353 400	1 2 1 1
EUROCASH	6,5900	17:04	20	6.48	0.00 %	159	6.5900	6.6200	373	0	0	[+]
EUR	6.46 6.69	5.8350 7.1250	17:00 17:00 17:00 17:00	591 19 56 400	6,5900 6,5900 6,5900 6,5900	1 2 3 1	5 2888 7097 5	6.5850 6.5800 6.5700 6.5650	6.6250 6.6300 6.6400 6.6450	9 2 6 10	1 1 3 1
FON	1,9200	17:00	700	1.96	0.00 %	950	1.9200	1.9500	1250	0	0	[+]
FON	1.92 1.96	1.7650 2.1500	17:00 17:00 15:52 15:52	800 2000 1290 400	1,9200 1,9200 1,9550 1,9550	4 1 4 1	7099 500 2767 1102	1.9000 1.8850 1.8800 1.8400	1.9950 2.0000 2.0400 2.0500	500 500 752 792	1 1 1 1
FASING	15,2000	15:23	420	14.90	0.00 %	10	15.0000	15.4000	989	0	0	[+]
FSG	14.90 15.50	13.5000 16.3000	14:28 13:57 13:57 13:57	10 108 153 238	15,5000 15,3000 15,3000 15,3000	1 2 1 2	507 97 110 200	14.8000 14.3000 14.1000 14.0000	15.5000 15.7000 15.8000 15.9000	708 90 307 190	3 1 2 2
FORTE	23,4000	17:00	111	23.30	0.00 %	300	23.3000	23.4000	1262	0	0	[+]
FTE	23.20 23.60	21.0000 25.6000	17:00 17:00 15:48 15:47	10 500 1 19	23,4000 23,4000 23,6000 23,3000	6 4 9 2	8307 289 600 220	23.2000 23.1000 23.0000 22.9000	23.6000 23.7000 23.8000 23.9000	494 307 223 365	6 4 3 3
BNPPL	149,0000	17:00	200	151.00	0.00 %	113	148.5000	149.0000	1572	0	0	[+]
BNP	148.00 151.00	136.0000 166.0000	17:00 17:00 17:00 17:00	27 27 27 48	149,0000 149,0000 149,0000 149,0000	2 2 1 1	282 52 9 50	147.0000 146.5000 145.5000 145.0000	150.5000 151.0000 151.5000 152.0000	50 140 550 5	1 1 2 3
LESS	0,2500	17:00	220	0.26	0.00 %	13107	0.2500	0.2530	18931	0	0	[+]
LES	0.25 0.26	0.2310 0.2810	17:00 17:00 15:43 15:38	8800 1 64 900	0,2500 0,2500 0,2530 0,2500	1 1 1 2	4000 5000 4145 92	0.2460 0.2450 0.2400 0.2380	0.2550 0.2560 0.2570 0.2580	2000 100 44765 2500	1 1 4 1
CAPITAL	1,9800	16:46	1	2.00	0.00 %	1300	1.9500	1.9800	1498	0	0	[+]
CPA	1.92 2.08	1.8000 2.2000	16:45 16:45 16:45 16:44	1 1 3970 4399	1,9400 1,9800 1,9500 1,9400	2 1 2 3	27309 1047 3000 1511	1.9400 1.9300 1.9200 1.9100	2.0000 2.0200 2.0400 2.0600	3810 98 1000 7103	5 1 1 5
SYGNITY	78,0000	17:03	25	80.00	0.00 %	50	77.6000	78.0000	460	0	0	[+]
SGN	75.00 80.20	72.0000 88.0000	17:00 17:00 17:00 17:00	20 21 9 11	78,0000 78,0000 78,0000 78,0000	2 1 2 2	40 150 250 151	77.0000 76.6000 76.4000 76.2000	78.4000 78.8000 79.0000 79.6000	204 1 350 1	2 1 2 1
COGNOR	5,0500	17:04	144	5.07	0.00 %	1151	5.0000	5.0500	356	0	0	[+]
COG	4.99 5.08	4.5640 5.5750	17:00 17:00 17:00 17:00	856 29 1 114	5,0500 5,0500 5,0500 5,0500	2 1 1 5	151 16 1 875	4.9980 4.9960 4.9940 4.9920	5.0550 5.0600 5.0700 5.0800	217 200 1361 9309	3 1 3 2
DEBICA	84,6000	17:00	3	84.40	0.00 %	1178	84.0000	84.6000	140	0	0	[+]
DBC	83.80 84.60	76.0000 92.8000	16:45 16:45 16:30 15:51	27 23 13 20	84,2000 84,2000 84,1000 84,5000	7 1 1 2	61 41 31 160	83.8000 83.7000 83.6000 83.5000	84.9000 85.0000 85.2000 85.4000	1 1408 9 21	1 2 2 2
DECORA	80,0000	17:00	34	79.80	0.00 %	129	79.2000	80.0000	72	0	0	[+]
DCR	79.00 80.20	72.0000 87.6000	17:00 16:40 16:31 16:21	100 1 1 1	80,0000 80,0000 80,0000 80,0000	1 2 2 2	1 34 3 113	79.0000 78.6000 78.4000 78.2000	80.2000 80.4000 80.6000 80.8000	253 243 32 367	4 2 2 5
DGA	24,6000	17:01	47	24.50	0.00 %	1	24.4000	24.6000	250	0	0	[+]
DGA	24.40 24.60	22.1000 26.9000	17:00 15:25 15:25 13:33	10 307 200 200	24,6000 24,4000 24,5000 24,5000	1 1 1 1	40 50 60 100	24.3000 24.0000 23.8000 23.2000	25.3000 25.4000 25.6000 26.3000	60 20 297 122	1 1 1 2
AMREST	13,5400	17:00	46	13.60	0.00 %	762	13.5400	13.6000	2000	0	0	[+]
EAT	13.52 13.78	12.2400 14.9600	17:00 17:00 17:00 17:00	2 82 368 667	13,5400 13,5400 13,5400 13,5400	2 3 2 2	1164 405 777 775	13.5200 13.5000 13.4800 13.4600	13.7600 13.7800 13.8000 13.8200	1197 200 1451 555	4 1 3 1
ECHO	5,3000	17:00	74	5.28	0.00 %	258	5.2000	5.3000	10856	0	0	[+]
ECH	5.08 5.30	4.7600 5.8000	17:00 17:00 17:00 17:00	184 900 6 500	5,3000 5,3000 5,3000 5,3000	1 3 1 2	6 1569 6 791	5.1800 5.1600 5.1200 5.1000	5.3400 5.3600 5.3800 5.4000	6 4812 14870 3688	1 3 4 2
ELKOP	1,9550	16:06	1	1.89	0.00 %	5	1.8850	1.9550	3064	0	0	[+]
EKP	1.88 1.96	1.7050 2.0700	16:06 14:52 14:52 10:58	3 997 3 1	1,9450 1,9050 1,9050 1,9550	3 4 3 4	2416 2545 2185 3268	1.8800 1.8550 1.8500 1.8400	1.9600 1.9750 2.0000 2.0100	597 1192 1595 920	1 1 2 3
NEUCA	795,0000	17:00	5	809.00	0.00 %	5	793.0000	795.0000	79	0	0	[+]
NEU	789.00 809.00	729.0000 889.0000	17:00 17:00 17:00 17:00	3 1 11 9	795,0000 795,0000 795,0000 795,0000	1 3 1 2	1 12 2 8	789.0000 788.0000 787.0000 786.0000	797.0000 798.0000 799.0000 800.0000	10 10 1 28	1 1 1 2
RAFAMET	49,6000	15:59	257	47.20	0.00 %	31	48.2000	49.6000	43	0	0	[+]
RAF	47.20 49.60	42.6000 51.5000	15:50 15:41 15:37 15:37	196 15 20 27	49,6000 49,6000 49,4000 49,2000	2 1 1 1	57 10 10 20	47.2000 46.4000 46.0000 45.0000	49.8000 50.0000 51.0000 51.5000	58 155 25 39	2 4 1 2
KPPD	22,6000	13:49	188	22.60	0.00 %	345	22.0000	23.0000	330	0	0	[+]
KPD	22.60 22.60	20.4000 24.8000	13:51 13:01 09:50 09:35	65 71 45 8	23,4000 23,4000 23,4000 23,4000	1 1 1 1	50 3 67 1	21.0000 20.0000 19.3000 14.0000	25.6000 25.8000 26.4000 26.8000	78 26 38 70	1 1 1 2
ENERGOINS	2,3900	17:00	44	2.33	0.00 %	4323	2.3500	2.3900	957	0	0	[+]
ENI	2.31 2.39	2.1000 2.5600	16:49 16:49 16:49 16:24	249 22 430 5	2,3500 2,3800 2,3500 2,3800	1 1 2 2	106 600 1003 1905	2.3400 2.3300 2.3200 2.3100	2.4000 2.4100 2.4200 2.4300	199 1350 2865 1486	1 1 3 3
IZOLACJA	4,0800	17:00	1	4.10	0.00 %	1250	4.0000	4.0800	359	0	0	[+]
IZO	3.96 4.10	3.6900 4.5100	15:36 15:36 15:36 15:17	290 500 210 1200	4,0800 4,0600 3,9600 3,9600	1 1 1 1	682 1068 800 700	3.9500 3.9300 3.9100 3.8700	4.1000 4.1100 4.1500 4.2000	1355 132 367 400	3 1 1 1
PLAZACNTR	3,2900	17:00	50	3.40	0.00 %	400	3.2650	3.2900	420	0	0	[+]
PLZ	3.26 3.40	3.0600 3.7400	16:47 16:46 16:46 16:25	30 1770 30 383	3,3000 3,3000 3,3000 3,2700	3 1 1 1	1807 2000 611 1500	3.2600 3.2550 3.2200 3.2100	3.3200 3.3600 3.3650 3.3700	3868 411 545 521	2 2 1 1
OPONEOPL	98,2000	17:00	18	100.00	0.00 %	9	97.8000	98.2000	78	0	0	[+]
OPN	97.20 100.00	90.0000 110.0000	17:00 17:00 17:00 17:00	25 27 8 44	98,2000 98,2000 98,2000 98,2000	3 2 6 6	56 180 253 123	97.6000 97.4000 97.2000 97.0000	98.4000 98.6000 98.8000 99.0000	188 22 99 99	1 1 1 2
ASSECOBS	84,4000	17:00	7	85.40	0.00 %	266	83.8000	84.4000	33	0	0	[+]
ABS	82.20 85.80	77.0000 93.8000	17:00 17:00 17:00 17:00	19 30 19 1	84,4000 84,4000 84,4000 84,4000	1 2 2 3	27 81 81 35	83.2000 83.0000 82.8000 82.6000	84.6000 85.0000 85.2000 85.4000	149 10 79 3	3 1 4 1
RAINBOW	159,3000	17:02	60	159.00	0.00 %	2	159.1000	159.4000	301	0	0	[+]
RBW	156.70 159.50	143.1000 174.9000	17:00 17:00 17:00 17:00	2 25 1 1	159,3000 159,3000 159,3000 159,3000	1 2 1 1	26 52 28 2	159.0000 158.6000 158.4000 158.1000	159.5000 159.6000 159.7000 159.8000	454 583 4 1729	13 7 2 6
KERNEL	22,0000	17:00	82	21.70	0.00 %	250	21.6000	22.0000	33096	0	0	[+]
KER	21.50 22.00	19.5400 23.8500	17:00 17:00 17:00 17:00	53 200 1993 7	22,0000 22,0000 22,0000 22,0000	2 4 7 7	53 1037 3235 824	21.5000 21.4500 21.4000 21.3500	22.2000 22.3000 22.4000 22.5000	166 50 362 276	1 1 4 3
ASBIS	37,7200	17:04	130	38.28	0.00 %	4	37.6800	37.7200	622	0	0	[+]
ASB	37.00 38.30	34.4600 42.1000	17:01 17:01 17:00 17:00	98 110 40 33	37,7200 37,7200 37,7200 37,7200	2 2 4 2	4 4 154 1442	37.6200 37.5600 37.5000 37.4600	37.7600 37.7800 37.8000 37.8400	5 116 97 1422	2 1 2 3
MWTRADE	3,0800	10:24	1	3.08	0.00 %	504	2.9200	3.0600	500	0	0	[+]
MWT	3.08 3.08	2.7800 3.3800	15:30 10:10 15:25 15:25	269 1 1 3	3,0800 3,0800 3,0800 3,0600	1 3 1 0	1000 1432 37 0	2.8800 2.8000 2.0200 0.0000	3.0800 3.1400 3.3000 3.3400	726 500 1001 500	1 1 2 1
STAPORKOW	5,1000	16:17	60	5.00	0.00 %	40	4.8800	5.1000	1287	0	0	[+]
ZUK	4.86 5.10	4.5000 5.5000	16:17 16:12 16:12 16:06	40 1 26 165	5,0000 5,1000 5,0500 4,8600	4 3 4 1	1440 1221 3407 2500	4.8600 4.8200 4.8000 4.7800	5.1500 5.2000 5.2500 5.3000	178 2979 769 3477	1 5 1 3
PGFGROUP	0,5080	17:00	138	0.52	0.00 %	1582	0.4970	0.5080	1862	0	0	[+]
PGV	0.50 0.52	0.4670 0.5680	16:38 16:38 15:18 12:34	2427 1985 1400 15	0,4970 0,4970 0,5100 0,4970	1 2 4 1	2105 4880 20470 2000	0.4940 0.4920 0.4900 0.4860	0.5100 0.5120 0.5140 0.5160	2600 1500 891 3000	1 2 1 1
SEKO	10,2500	16:45	10	10.00	0.00 %	100	10.0500	10.2500	140	0	0	[+]
SEK	9.90 10.30	9.0000 11.0000	16:35 16:35 16:35 16:35	148 244 392 216	10,3000 10,3000 10,3000 10,3000	1 1 3 4	150 5 571 436	10.0000 9.9600 9.9400 9.9000	10.3000 10.4000 10.4500 10.5000	492 573 470 5595	3 7 4 11
KRAKCHEM	0,4500	16:19	1000	0.46	0.00 %	2089	0.4470	0.4500	46877	0	0	[+]
KCH	0.45 0.47	0.4140 0.5060	16:17 14:10 12:51 12:51	971 70 1379 21	0,4490 0,4460 0,4500 0,4500	1 1 1 1	2930 2000 5013 3000	0.4460 0.4450 0.4440 0.4430	0.4640 0.4660 0.4670 0.4680	10 1957 900 10	1 2 1 1
KOMPUTRON	6,8800	17:01	20	6.90	0.00 %	33	6.8800	6.9800	2	0	0	[+]
KOM	6.72 7.10	6.2200 7.5800	17:00 17:00 17:00 16:48	947 500 88 2	6,8800 6,8800 6,8800 6,8800	1 1 2 2	72 519 235 251	6.8600 6.8400 6.8200 6.8000	7.0000 7.0400 7.0600 7.0800	196 210 803 600	1 1 1 1
IMMOBILE	4,5600	17:00	1	4.80	0.00 %	249	4.5600	4.6400	890	0	0	[+]
GKI	4.56 4.80	4.3200 5.2800	17:00 16:35 16:35 16:35	1 200 200 1300	4,5600 4,6200 4,6200 4,6000	1 2 1 1	3700 910 166 7	4.5500 4.5200 4.5000 4.4900	4.6500 4.6600 4.7000 4.7400	978 2228 500 390	1 1 1 1
MOJ	1,6000	12:46	498	1.63	0.00 %	1120	1.5600	1.6000	5000	0	0	[+]
MOJ	1.60 1.63	1.4700 1.7900	12:38 11:26 11:25 09:00	40 4500 500 300	1,6000 1,6000 1,6300 1,6900	2 1 1 1	924 5000 432 1000	1.5300 1.5000 1.4600 1.4300	1.6500 1.6800 1.6900 1.7000	39 3100 2900 1389	1 1 2 2
PANOVA	16,3000	14:42	357	16.25	0.00 %	82	16.1500	16.4000	5000	0	0	[+]
NVA	16.15 16.30	14.6500 17.8500	14:42 14:42 14:42 11:24	3 109 31 2	16,2500 16,2500 16,2500 16,1500	3 1 3 1	646 149 615 1	16.1000 16.0500 16.0000 15.9500	16.5000 16.8000 16.8500 16.9000	6267 262 1099 969	3 2 1 3
EQUNICO	1,3150	17:00	505	1.35	0.00 %	10495	1.3150	1.3500	13458	0	0	[+]
EQU	1.30 1.36	1.2150 1.4850	17:00 17:00 16:46 16:46	141 919 492 1369	1,3150 1,3150 1,3500 1,3450	2 1 3 2	1500 229 6353 7500	1.3100 1.3050 1.3000 1.2900	1.3600 1.3650 1.3800 1.4000	13678 2000 100 3000	5 1 1 2
SILVANO	5,0000	12:39	1	0.00	0.00 %	122	4.9800	5.0000	1340	0	0	[+]
SFG	0.00 0.00	4.5000 5.5000	12:27 12:26 12:26 09:00	10 10 10 1	5,0000 5,0000 5,0000 5,0000	1 1 1 1	400 370 211 135	4.9700 4.9400 4.7600 4.7400	5.0800 5.1000 5.2000 5.2800	357 1500 5688 227	1 1 3 1
CIGAMES	2,2900	17:00	900	2.30	0.00 %	441	2.2700	2.2900	4995	0	0	[+]
CIG	2.27 2.36	2.0700 2.5300	17:00 17:00 17:00 16:48	105 343 339 3	2,2900 2,2900 2,2900 2,2750	1 17 1 7	633 35527 500 8943	2.2650 2.2600 2.2550 2.2500	2.2950 2.3000 2.3050 2.3100	2 1660 2000 5611	1 1 1 5
INTROL	8,0000	16:34	62	8.00	0.00 %	170	7.8800	8.0000	990	0	0	[+]
INL	7.88 8.04	7.2000 8.8000	16:34 16:34 16:30 16:30	86 150 42 158	8,0000 7,9800 7,8800 7,8800	1 2 1 3	606 216 350 30	7.8600 7.8400 7.8200 7.8000	8.0200 8.0400 8.0600 8.1000	108 429 299 457	1 3 2 3
SECOGROUP	33,8000	16:14	497	34.00	0.00 %	100	33.4000	34.4000	226	0	0	[+]
SWG	33.80 34.00	30.6000 37.4000	16:14 16:00 16:00 16:00	30 27 320 320	33,8000 34,0000 34,0000 34,0000	2 2 1 4	60 269 8 875	33.2000 33.0000 32.6000 32.0000	35.8000 36.0000 36.6000 37.2000	50 200 100 5	1 1 1 1
LARQ	1,9550	17:00	1	1.96	0.00 %	5935	1.8300	1.9550	998	0	0	[+]
LRQ	1.96 1.96	1.7600 2.1500	09:01 16:08 14:04 14:04	1 50 701 5319	1,9550 1,9000 1,8200 1,8200	2 1 2 1	3380 709 738 404	1.8200 1.8100 1.7500 1.7100	1.9600 2.0000 2.0100 2.0600	357 1891 6792 462	1 2 5 1
FABRITY	27,2000	15:52	5	27.40	0.00 %	143	27.2000	27.5000	294	0	0	[+]
FAB	27.20 27.50	24.7000 30.1000	15:32 14:47 14:41 14:03	4 2 18 32	27,5000 27,2000 27,3000 27,3000	1 1 1 2	111 150 187 104	26.8000 26.6000 26.5000 26.4000	27.6000 27.7000 27.9000 28.0000	134 550 955 262	2 2 1 5
MARVIPOL	9,3000	16:44	4	9.22	0.00 %	569	9.2400	9.3000	659	0	0	[+]
MVP	9.22 9.32	8.3000 10.1000	16:44 16:14 16:14 16:11	30 53 147 2	9,2400 9,3000 9,2800 9,2400	1 1 1 1	200 51 155 155	9.2200 9.2000 9.1600 9.1400	9.3200 9.3400 9.3600 9.3800	72 873 560 3522	1 3 4 3
PRAGMAINK	2,9600	14:54	5	2.96	0.00 %	530	2.8800	2.9600	4635	0	0	[+]
PRI	2.86 2.96	2.6800 3.2400	12:52 12:52 10:51 10:21	80 370 5 5	2,9600 2,9600 2,9600 2,9600	3 1 1 1	599 100 50 200	2.8600 2.8200 2.8000 2.7400	2.9800 3.0200 3.0400 3.0600	1100 20 20 20	2 1 1 1
SELENAFM	56,8000	16:47	1	56.60	0.00 %	200	55.6000	56.8000	195	0	0	[+]
SEL	55.00 58.60	51.0000 62.2000	16:45 16:40 16:38 16:38	2 1 100 30	56,8000 56,8000 56,0000 56,0000	1 1 2 3	500 120 69 64	55.4000 55.2000 55.0000 54.8000	57.6000 57.8000 58.4000 58.6000	542 327 269 217	3 1 3 1
UNIBEP	15,1500	17:00	4	15.15	0.00 %	95	14.9500	15.1500	477	0	0	[+]
UNI	14.75 15.20	13.6500 16.6500	16:49 16:49 16:49 16:49	4 200 500 25	15,1500 15,1000 15,1000 15,1000	3 1 1 2	211 1 1 170	14.9000 14.8000 14.7500 14.7000	15.2000 15.2500 15.3000 15.4000	1517 54 51 201	7 3 2 2
COMPREMUM	1,3100	17:00	50	1.26	0.00 %	806	1.2750	1.3100	12131	0	0	[+]
CPR	1.24 1.33	1.1300 1.3800	16:49 16:48 16:40 16:22	1 119 75 1	1,3100 1,2750 1,2750 1,2700	2 1 1 2	3092 2903 950 6310	1.2700 1.2650 1.2600 1.2550	1.3150 1.3200 1.3250 1.3300	4927 1500 6763 20096	1 1 3 6
TRANSPOL	3,8400	14:31	14	3.84	0.00 %	120	3.7100	3.8400	30	0	0	[+]
TRN	3.70 3.84	3.4600 4.2200	12:40 12:40 12:40 12:20	1000 605 1000 1	3,7000 3,7200 3,7400 3,8400	2 2 2 1	8000 900 1523 300	3.7000 3.6900 3.6600 3.6500	3.8500 3.8700 3.8800 3.9000	2748 591 20140 10160	2 1 1 3
MIRBUD	13,0600	17:02	100	12.38	0.00 %	2057	13.0200	13.0600	943	0	0	[+]
MRB	12.38 13.13	11.1500 13.6100	17:00 17:00 17:00 17:00	127 3 77 84	13,0600 13,0600 13,0600 13,0600	4 2 1 2	5640 20 450 3	13.0000 12.9900 12.9800 12.9700	13.0900 13.1000 13.1200 13.1300	1964 9170 278 1310	2 12 3 2
ATREM	61,0000	17:01	120	60.00	0.00 %	207	61.0000	61.4000	50	0	0	[+]
ATR	59.40 61.80	54.0000 66.0000	17:00 16:45 16:44 16:44	8 50 1 63	61,0000 61,6000 61,6000 61,6000	3 1 5 2	206 112 744 907	60.6000 60.4000 60.2000 60.0000	61.6000 61.8000 62.0000 62.2000	1105 751 715 117	3 5 15 3
GRUPAAZOTY	17,4700	17:00	116	17.31	0.00 %	4	17.4600	17.4700	884	0	0	[+]
ATT	17.31 17.64	15.5800 19.0400	17:00 17:00 17:00 17:00	2 2 2 2	17,4700 17,4700 17,4700 17,4700	1 6 8 2	114 241 1756 2	17.4200 17.4100 17.4000 17.3900	17.5200 17.5300 17.5400 17.5700	437 1 706 1182	1 1 4 2
UNICREDIT	325,0500	16:42	3	335.50	0.00 %	6	301.0000	350.0000	66	0	0	[+]
UCG	325.05 335.50	301.9500 369.0500	14:55 12:37 11:42 09:33	10 1 2 1	325,6000 327,4000 327,5000 327,3000	1 0 0 0	8 0 0 0	250.0000 0.0000 0.0000 0.0000	366.0000 560.0000 0.0000 0.0000	2 1 0 0	1 1 0 0
WIELTON	6,0800	17:00	517	6.09	0.00 %	7	5.9600	6.0800	483	0	0	[+]
WLT	5.95 6.10	5.4900 6.6900	17:00 17:00 17:00 17:00	9 1 500 6	6,0800 6,0800 6,0800 6,0800	3 2 1 5	291 8 100 1405	5.9500 5.9400 5.9300 5.9200	6.0900 6.1000 6.1100 6.1200	7579 3903 827 395	5 6 4 4
SKYLINE	1,5000	14:18	133	0.00	0.00 %	100	1.4600	1.5000	4712	0	0	[+]
SKL	0.00 0.00	1.3500 1.6500	09:00 10:29 10:29 13:11	11 528 100 964	1,4500 1,4500 1,4500 1,5000	1 1 1 1	454 5209 641 587	1.4500 1.4400 1.4300 1.4200	1.5300 1.5400 1.5900 1.6900	2405 7371 3000 3000	1 2 1 1
TRAKCJA	4,6000	17:00	17	4.72	0.00 %	3803	4.6000	4.6050	3	0	0	[+]
TRK	4.57 4.72	4.2500 5.1900	17:00 17:00 16:49 16:49	110 10 898 36	4,6000 4,6000 4,6500 4,6400	1 1 1 1	65 200 1540 100	4.5850 4.5800 4.5750 4.5700	4.6250 4.6500 4.6700 4.6750	90 6450 450 1540	1 2 1 1
MBWS	11,8000	17:00	1	11.80	0.00 %	1000	7.0000	11.8000	76	0	0	[+]
MBW	11.25 11.80	10.6500 12.9500	15:54 09:01 09:02 09:02	41 1 1 2	11,2500 11,8000 11,8000 11,8000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	12.5000 16.0000 18.8000 19.8000	16 220 160 140	1 1 1 1
CYFRPLSAT	13,1000	17:04	3490	13.32	0.00 %	5111	13.1000	13.1050	4016	0	0	[+]
CPS	13.00 13.44	11.9900 14.6500	17:04 17:03 17:02 17:01	1399 286 222 200	13,1000 13,1000 13,1000 13,1000	3 3 2 1	808 13200 3000 500	13.0650 13.0500 13.0400 13.0350	13.1150 13.1300 13.1400 13.1450	9673 4338 400 10730	1 2 1 3
IFCAPITAL	0,2520	17:01	105	0.00	0.00 %	268	4.8000	PKC	4290	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	4.5800 4.8000 5.0000 5.3000	112 19 376 3807	1 1 2 7
IFIRMA	34,0000	17:00	5	34.95	0.00 %	43	33.9500	34.0000	1426	0	0	[+]
IFI	33.90 35.00	31.5000 38.4000	16:49 16:46 16:43 16:39	2 7 29 3	34,0000 33,9500 34,0000 34,0000	5 6 4 2	256 282 245 3	33.9000 33.8500 33.8000 33.7500	34.2500 34.4500 34.5000 34.7000	2 50 45 40	1 1 1 1
ENEA	22,4000	17:02	304	22.00	0.00 %	196	22.4000	22.4200	1972	0	0	[+]
ENA	21.90 22.50	19.8000 24.2000	17:00 17:00 17:00 17:00	27 321 913 39	22,4000 22,4000 22,4000 22,4000	1 2 1 1	410 580 985 40	22.3600 22.3400 22.3200 22.3000	22.4400 22.4600 22.4800 22.5000	1453 504 1336 2171	4 4 3 7
TALEX	18,8000	12:36	12	19.30	0.00 %	2	18.5000	19.2000	10	0	0	[+]
TLX	18.80 19.30	17.4000 21.2000	09:02 11:14 11:14 11:14	1 1 47 500	19,3000 19,3000 18,8000 18,8000	1 1 1 1	81 243 40 30	18.3000 18.1000 17.5000 17.1000	19.3000 19.4000 19.6000 19.7000	297 782 300 65	2 3 1 1
ABPL	129,0000	17:02	200	127.00	0.00 %	183	129.0000	129.6000	20	0	0	[+]
ABE	125.60 129.60	114.4000 139.6000	17:00 17:00 17:00 17:00	100 238 20 162	129,0000 129,0000 129,0000 129,0000	1 1 1 1	2 563 51 54	128.2000 128.0000 127.4000 127.2000	129.8000 130.0000 130.4000 131.0000	77 696 14 41	4 8 1 2
ACTION	30,5000	17:01	95	31.45	0.00 %	27	30.5000	30.5500	1	0	0	[+]
ACT	30.40 31.50	28.3500 34.5500	17:01 17:00 17:00 17:00	51 978 22 50	30,5000 30,5000 30,5000 30,5000	2 1 2 1	57 200 1005 264	30.4000 30.3500 30.3000 30.2500	30.6000 30.6500 30.7000 30.7500	5 21 1 1	5 3 1 1
DOMDEV	271,0000	17:00	23	275.00	0.00 %	393	269.0000	271.0000	11	0	0	[+]
DOM	269.00 275.00	247.5000 302.5000	17:00 17:00 17:00 16:48	1 10 2 12	271,0000 271,0000 271,0000 271,0000	2 7 1 1	70 244 10 15	268.5000 268.0000 267.5000 267.0000	272.0000 272.5000 273.0000 274.0000	70 72 205 500	3 2 3 1
EUROTEL	30,4000	16:40	36	30.50	0.00 %	425	30.4000	30.7000	202	0	0	[+]
ETL	30.20 30.90	27.5000 33.5000	16:33 15:10 15:09 14:54	14 118 170 48	30,4000 30,4000 30,4000 30,2000	1 5 3 4	66 194 226 186	30.3000 30.2000 30.1000 30.0000	30.8000 31.0000 31.2000 31.3000	7688 274 290 6	2 2 2 1
GRENEVIA	3,1900	17:01	2141	3.22	0.00 %	14147	3.1700	3.2000	2000	0	0	[+]
GEA	3.16 3.24	2.9000 3.5400	17:00 17:00 17:00 17:00	1000 370 1600 2750	3,1900 3,1900 3,1900 3,1900	1 1 1 4	200 8 100 1576	3.1650 3.1600 3.1550 3.1500	3.2200 3.2300 3.2400 3.2450	1782 4895 900 20	3 4 1 1
INTERSPPL	0,4170	16:49	3	0.42	0.00 %	84	0.4100	0.4170	2053	0	0	[+]
IPO	0.41 0.42	0.3770 0.4590	16:48 15:29 15:28 15:28	27 487 2000 13	0,4100 0,4170 0,4160 0,4160	1 3 1 2	3588 2353 8117 38537	0.4080 0.4070 0.4060 0.4050	0.4190 0.4230 0.4260 0.4280	1700 50 6000 9040	1 1 1 1
INC SA	2,6200	16:47	351	2.35	0.00 %	1742	2.5000	2.6100	2500	0	0	[+]
INC	2.34 2.80	2.3300 2.8300	16:40 16:40 16:40 16:40	58 2358 581 1849	2,6200 2,5500 2,5500 2,5300	1 2 1 1	2262 902 210 1640	2.4800 2.4500 2.4300 2.4000	2.6200 2.6400 2.6500 2.6800	991 2400 55 500	1 2 1 1
LSISOFT	31,0000	17:03	89	30.80	0.00 %	170	30.4000	31.0000	606	0	0	[+]
LSI	30.20 31.00	27.8000 33.8000	17:03 17:03 17:01 17:00	66 500 647 546	31,0000 31,0000 31,0000 31,0000	6 3 1 1	920 551 50 400	30.2000 30.0000 29.8000 29.2000	31.2000 32.8000 33.8000 35.0000	250 122 8410 500	1 1 3 1
CEZ	211,0000	16:30	6000	209.20	0.00 %	5	208.8000	211.0000	30	0	0	[+]
CEZ	209.20 212.00	188.3000 230.0000	16:20 16:20 16:20 16:19	3 1 2 8	212,0000 211,8000 211,4000 211,4000	1 1 1 1	5 5 1 4	208.2000 207.8000 206.2000 205.6000	212.0000 214.8000 216.0000 217.0000	26 3 2 35	3 1 1 1
WIKANA	7,0500	16:07	100	6.80	0.00 %	1425	6.8000	7.0500	1799	0	0	[+]
WIK	6.80 7.05	6.1500 7.4500	15:56 15:49 15:49 15:49	1301 500 500 199	6,8000 6,8000 6,8000 6,8000	1 1 1 0	1140 1495 100 0	6.7500 6.7000 6.4000 0.0000	7.2000 7.4000 7.6000 8.0000	1574 166 149 2423	1 1 1 2
ORANGEPL	11,5650	17:00	91	11.40	0.00 %	559	11.5550	11.5700	2029	0	0	[+]
OPL	11.35 11.75	10.2600 12.5400	17:00 17:00 17:00 17:00	450 1644 376 3384	11,5650 11,5650 11,5650 11,5650	2 2 3 1	2112 422 444 4601	11.5400 11.5350 11.5200 11.5150	11.5750 11.5800 11.5900 11.5950	567 3783 4 420	1 2 1 2
VRGSA	5,3400	17:00	17639	5.18	0.00 %	1010	5.2600	5.3400	10161	0	0	[+]
VRG	5.12 5.38	4.6700 5.6800	17:00 17:00 17:00 17:00	10000 117 48 168	5,3400 5,3400 5,3400 5,3400	3 3 2 1	1517 3677 1419 400	5.2400 5.2200 5.2000 5.1400	5.3600 5.4000 5.4200 5.4400	1000 18650 1083 2386	1 6 2 2
WAWEL	852,0000	17:00	2	842.00	0.00 %	135	852.0000	860.0000	3	0	0	[+]
WWL	842.00 852.00	758.0000 926.0000	16:48 16:48 16:22 12:55	8 5 1 2	846,0000 846,0000 846,0000 850,0000	2 1 2 1	2 1 26 19	844.0000 842.0000 840.0000 832.0000	862.0000 864.0000 868.0000 870.0000	2 7 5 11	1 1 1 2
MANGATA	68,8000	16:38	5	66.80	0.00 %	6	66.6000	68.4000	23	0	0	[+]
MGT	66.60 68.80	60.2000 73.4000	16:38 16:38 16:38 16:38	30 114 51 3	68,6000 68,2000 68,0000 68,0000	6 1 3 1	163 10 326 23	66.4000 66.2000 66.0000 65.6000	68.6000 68.8000 69.0000 69.4000	268 1068 19 74	2 5 1 1
ASSECOPOL	190,0000	17:02	100	214.60	0.00 %	20	191.8000	190.0000	8400	0	0	[+]
ACP	184.70 214.60	173.9000 212.4000	17:01 17:01 17:00 17:00	9 1 9 4	190,0000 190,0000 190,0000 190,0000	1 1 3 2	23 6 70 8	189.5000 189.2000 189.0000 188.9000	190.3000 190.5000 190.6000 190.8000	982 4835 29 728	2 2 1 1
TORPOL	58,4000	17:00	35	57.50	0.00 %	691	58.4000	58.5000	56	0	0	[+]
TOR	57.50 58.50	51.8000 63.2000	17:00 17:00 17:00 17:00	15 88 35 71	58,4000 58,4000 58,4000 58,4000	1 1 4 1	246 8 550 30	58.3000 58.0000 57.6000 57.5000	58.6000 58.7000 58.8000 58.9000	360 620 439 62	2 4 5 2
ALTA	1,4950	16:25	6	1.46	0.00 %	8	1.4450	1.4900	1000	0	0	[+]
AAT	1.44 1.50	1.3150 1.6050	15:46 15:46 15:46 15:29	288 10 2 218	1,5000 1,4850 1,4850 1,4400	1 3 1 1	282 6350 8 444	1.4400 1.4300 1.4250 1.4100	1.4950 1.5000 1.5050 1.5100	786 1000 1000 1000	1 1 1 1
PULAWY	49,0000	17:00	5	48.50	0.00 %	9	48.7000	49.0000	3	0	0	[+]
ZAP	48.50 49.00	43.7000 53.2000	16:41 14:21 14:21 13:56	2 84 3 204	48,7000 48,7000 48,7000 48,7000	2 1 1 1	129 158 20 27	48.5000 47.6000 47.5000 47.4000	49.2000 49.5000 49.6000 49.7000	103 561 10 73	2 4 1 2
ERBUD	29,5500	16:12	45	30.00	0.00 %	739	29.5500	29.7000	166	0	0	[+]
ERB	29.55 30.35	27.0000 33.0000	16:12 16:10 16:10 16:10	5 1 18 1	29,6000 29,6000 29,6000 29,7000	2 1 5 1	220 100 236 1	29.2000 29.1000 29.0000 28.9500	30.1000 30.1500 30.2000 30.2500	40 100 50 200	2 1 1 1
ELEKTROTI	50,6000	17:02	18135	50.00	0.00 %	20	50.1000	50.6000	100	0	0	[+]
ELT	48.10 50.70	45.0000 55.0000	17:02 17:02 17:01 17:01	136 1699 2400 100	50,6000 50,6000 50,6000 50,6000	1 1 2 1	20 219 239 219	49.8000 49.7000 49.6000 49.5500	50.7000 50.8000 50.9000 51.0000	324 294 527 844	4 3 3 8
ASTARTA	51,9000	17:04	100	51.60	0.00 %	846	51.9000	52.0000	4340	0	0	[+]
AST	51.00 52.40	46.4500 56.7000	17:02 17:00 17:00 16:49	95 15 10 10	51,9000 51,9000 51,9000 51,8000	1 1 1 2	10 749 43 10	51.6000 51.5000 51.4000 51.3000	52.3000 52.4000 52.5000 52.6000	6 177 536 10	2 4 2 1
HELIO	39,8000	17:00	1	39.50	0.00 %	568	39.1000	39.8000	1015	0	0	[+]
HEL	39.10 39.80	35.6000 43.4000	11:09 09:50 09:50 09:50	50 282 2 123	39,1000 39,1000 39,1000 39,2000	1 1 3 2	1000 73 89 38	39.0000 38.9000 38.8000 38.7000	40.0000 40.4000 41.0000 42.0000	600 25 13 1541	2 1 1 1
DEVELIA	9,8400	17:00	33	9.68	0.00 %	500	9.8200	9.8400	224	0	0	[+]
DVL	9.55 9.89	8.7200 10.6400	17:00 17:00 17:00 17:00	516 181 729 312	9,8400 9,8400 9,8400 9,8400	1 1 2 3	1000 446 868 1991	9.8000 9.7700 9.7200 9.7000	9.8500 9.8600 9.8700 9.8900	1807 1872 1748 6690	2 2 3 3
MAKARONPL	23,5000	17:00	1	23.25	0.00 %	10047	23.3500	23.5000	437	0	0	[+]
MAK	23.20 23.50	20.9500 25.5500	17:00 17:00 17:00 16:45	40 56 20 1	23,5000 23,5000 23,5000 23,4500	3 1 3 2	106 20 53 120	23.3000 23.2500 23.2000 23.1500	23.5500 23.7000 23.7500 23.8000	80 20 185 214	2 1 5 3
MERCOR	20,1000	17:00	1	20.00	0.00 %	191	20.0000	20.2000	444	0	0	[+]
MCR	19.95 20.50	18.0000 22.0000	16:48 16:37 16:37 16:37	70 5 76 58	20,0000 20,0000 20,0000 20,0000	2 5 1 1	1032 2400 15 111	19.9500 19.9000 19.8000 19.7500	20.4000 20.5000 20.6000 20.7000	150 2144 1 1	1 4 1 1
MONNARI	6,9400	17:02	1075	7.10	0.00 %	146	6.9200	7.1000	605	0	0	[+]
MON	6.90 7.10	6.4000 7.8000	17:02 17:00 16:39 16:39	400 148 1 2	6,9400 6,9400 7,0800 7,0400	2 1 2 1	461 400 790 200	6.9000 6.8600 6.8400 6.8000	7.1200 7.1400 7.1800 7.2000	221 200 833 500	1 1 1 1
NTTSYSTEM	11,2500	16:41	36	11.35	0.00 %	37	11.2000	11.3000	3153	0	0	[+]
NTT	10.85 11.35	10.2500 12.4500	16:40 15:00 14:58 13:56	114 90 9 44	11,2500 11,3000 11,1000 11,3000	1 1 1 1	22 491 150 7346	11.1500 11.1000 10.9000 10.8500	11.3500 11.4000 11.4500 11.5000	698 1632 309 3610	2 1 2 5
MIRACULUM	0,7560	17:00	20	0.76	0.00 %	3000	0.7340	0.7560	3500	0	0	[+]
MIR	0.73 0.76	0.6820 0.8300	16:00 15:11 11:57 10:20	233 500 23 10	0,7320 0,7320 0,7320 0,7560	2 1 1 2	3894 2000 2000 9600	0.7320 0.7300 0.7240 0.7220	0.7580 0.7600 0.7700 0.7760	3150 11284 6800 5000	2 3 1 1
POINTGROUP	1,6400	10:46	500	1.64	0.00 %	4850	1.6000	1.6500	4546	0	0	[+]
PGM	1.64 1.64	1.4800 1.8000	09:00 13:10 10:29 10:05	7 150 153 750	1,6400 1,6200 1,6200 1,6400	1 1 2 1	4839 850 1404 500	1.5500 1.5450 1.5100 1.5000	1.6600 1.7000 1.7200 1.7600	4896 5000 563 750	2 2 1 1
SFINKS	0,4150	16:45	7800	0.44	0.00 %	2000	0.4090	0.4150	66	0	0	[+]
SFS	0.40 0.44	0.3960 0.4820	16:36 16:36 16:36 15:48	500 4500 972 320	0,4150 0,4100 0,4100 0,4150	1 3 1 3	5000 16420 800 8602	0.4060 0.4020 0.4010 0.4000	0.4180 0.4190 0.4200 0.4220	4168 9000 3000 126	1 1 1 1
ULMA	63,0000	09:01	1	63.00	0.00 %	1	58.0000	63.0000	40	0	0	[+]
ULM	63.00 63.00	57.0000 69.0000	15:39 15:07 09:02 09:00	200 1 1 1	62,5000 61,0000 64,0000 62,5000	1 1 1 1	22 20 2 60	57.0000 55.5000 55.0000 52.5000	63.5000 64.0000 64.5000 65.0000	100 39 76 261	1 1 2 3
YARRL	6,1200	16:13	120	6.20	0.00 %	2	6.1400	6.2400	40	0	0	[+]
YRL	6.12 6.26	5.5800 6.8200	16:13 16:11 16:11 16:11	2 45 9 40	6,1200 6,1400 6,1400 6,1400	4 3 3 1	331 691 293 412	6.1200 6.1000 6.0600 6.0400	6.2600 6.2800 6.3000 6.3600	107 170 55 308	2 3 1 2
WARIMPEX	2,3900	17:02	57	2.40	0.00 %	1443	2.3900	2.4000	200	0	0	[+]
WXF	2.35 2.42	2.1600 2.6400	16:34 16:33 16:21 16:21	621 251 336 37	2,3900 2,3900 2,3900 2,3900	2 2 2 2	192 2032 2787 4213	2.3600 2.3500 2.3300 2.3100	2.4200 2.4300 2.4400 2.4500	641 3378 1276 3000	1 1 1 2
WASKO	4,0500	17:00	171	4.25	0.00 %	1559	4.0100	4.0500	3926	0	0	[+]
WAS	3.85 4.32	3.8300 4.6700	17:00 17:00 16:48 16:42	90 2 247 200	4,0500 4,0500 4,0200 4,0500	4 1 1 3	1045 2200 1200 1700	4.0000 3.9800 3.9600 3.9500	4.0600 4.0900 4.1000 4.1100	3575 880 10927 1688	2 2 2 2
HERCULES	1,3500	17:00	130	1.36	0.00 %	91	1.3050	1.3500	1822	0	0	[+]
HRS	1.31 1.36	1.2200 1.4900	15:53 15:29 15:17 12:17	50 2 1 16	1,3500 1,3500 1,3050 1,3550	2 2 2 2	1202 2800 4000 4180	1.2850 1.2800 1.2700 1.2650	1.3550 1.3650 1.3700 1.3900	5897 1200 12342 1402	3 1 1 2
ORCOGROUP	4,0800	13:04	800	4.08	0.00 %	7	4.2000	4.3400	286	0	0	[+]
OPG	4.08 4.08	3.6800 4.4800	10:41 12:38 17:00 17:00	4 35 193 300	4,0800 4,0800 4,0800 4,0800	1 1 1 1	535 64 828 14236	4.0800 4.0600 4.0400 4.0000	4.3600 4.4400 4.4600 4.5000	300 272 718 333	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	127584.0	+0.08%	02-04
WIG20	3457.1	+0.47%	02-04
WIG20 Fut	3474.0	+0.70%	02-04
WIG20USD	966.8	+0.40%	02-04
mWIG40	9036.9	-1.17%	02-04
sWIG80	31587.5	-0.45%	02-04

Notowania Świat
Dow	49501.3	+0.53%	02-04
SP500 Fut	6914.2	-0.21%	8:26
Nikkei	53818.0	-0.88%	7:45
DAX	24603.0	-0.72%	02-04
Ropa WTI	63.9	-1.92%	8:36
Złoto	4916.3	-0.98%	8:36

Notowania Waluty
EUR/PLN	4.21765	-0.01%	8:36
CHF/PLN	4.59531	-0.03%	8:36
USD/PLN	3.57437	+0.05%	8:36
EUR/USD	1.17997	-0.06%	8:36
GBP/USD	1.36253	-0.19%	8:36
USD/JPY	157.113	+0.18%	8:36

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

Wzrosty	Spadki	Staty
INC SA	2.62	0.00%
ADIUVO	0.69	0.00%
CORMAY	0.44	0.00%
EUCO	2.13	0.00%
QNATECHNO	46.40	0.00%
Więcej ...
ASSECOPOL	190.00	0.00%
IFCAPITAL	0.25	0.00%
ASSECOSEE	69.90	0.00%
MEXPOLSKA	4.90	0.00%
OTLOG	13.20	0.00%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 PLN.

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