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	25,9000	17:00	5	26.60	0.00 %	453	25.6000	25.9000	406	0	0	[+]
IMC	25.50 26.70	24.0000 29.2000	16:48 16:16 15:54 15:50	49 4 333 12	25,9000 25,6000 25,9000 25,5000	1 1 1 1	200 200 3 780	25.2000 25.1000 25.0000 24.8000	26.0000 26.6000 26.7000 26.8000	2000 500 123 61	1 1 2 2
SELVITA	40,5000	17:00	549	40.50	0.00 %	1003	40.1000	40.5000	671	0	0	[+]
SLV	39.80 41.10	36.5000 44.5000	17:00 17:00 17:00 17:00	182 77 9 258	40,5000 40,5000 40,5000 40,5000	7 2 3 2	2513 600 1349 272	40.0000 39.9000 39.8000 39.7000	40.6000 40.8000 40.9000 41.0000	50 1137 340 30	1 2 3 2
COALENERG	2,6500	17:00	100	2.67	0.00 %	200	2.6300	2.6500	625	0	0	[+]
CLE	2.56 2.69	2.4100 2.9300	17:00 17:00 16:21 16:12	775 100 111 572	2,6500 2,6500 2,6600 2,6200	1 2 6 3	428 3353 5039 2190	2.6200 2.6100 2.6000 2.5800	2.6600 2.6700 2.6800 2.6900	244 800 3230 870	1 1 2 2
TOYA	10,9200	17:01	1	11.40	0.00 %	689	10.9200	11.0200	50	0	0	[+]
TOA	10.92 11.50	10.2600 12.5400	17:00 17:00 17:00 17:00	150 37 1 1	10,9200 10,9200 10,9200 10,9200	6 2 3 1	1847 1577 1181 555	10.9000 10.8800 10.8600 10.8400	11.0600 11.0800 11.1000 11.1200	100 50 50 55	1 1 1 2
ACAUTOGAZ	25,7000	15:20	32	25.50	0.00 %	22	25.6000	25.7000	54	0	0	[+]
ACG	25.50 26.00	23.0000 28.0000	15:20 14:47 14:47 11:27	68 30 20 1	25,7000 25,7000 25,8000 25,9000	4 2 5 5	305 101 318 283	25.5000 25.4000 25.3000 25.2000	25.9000 26.0000 26.2000 26.5000	4 733 24 88	1 2 1 2
ENELMED	18,5000	17:00	2	18.50	0.00 %	7	17.5000	18.5000	318	0	0	[+]
ENE	17.80 18.50	16.7000 20.2000	11:32 11:31 09:00 17:00	1 281 2 5	18,5000 17,8000 18,5000 18,5000	1 1 1 1	150 72 4 79	17.4000 17.3000 17.2000 16.6000	19.0000 19.3000 19.5000 19.8000	240 201 201 491	3 1 2 5
IZOSTAL	3,4400	16:25	5	3.46	0.00 %	5	3.4100	3.4300	800	0	0	[+]
IZS	3.38 3.47	3.1200 3.8000	16:07 15:51 15:51 15:48	229 138 5 1189	3,4400 3,4400 3,4400 3,4000	2 3 5 1	1011 1894 6239 150	3.4000 3.3900 3.3800 3.3700	3.4400 3.4500 3.4600 3.4700	628 555 9900 365	2 2 1 1
ZAMET	0,7840	16:32	45	0.77	0.00 %	514	0.7720	0.7840	2755	0	0	[+]
ZMT	0.77 0.78	0.6940 0.8460	13:52 12:36 11:37 11:33	186 1195 300 750	0,7720 0,7700 0,7700 0,7700	3 2 3 2	1355 83 2580 2674	0.7700 0.7680 0.7640 0.7620	0.7860 0.7900 0.7940 0.7960	930 102 102 80	1 1 1 2
SYNTHAVERSE	4,0900	17:00	68	4.22	0.00 %	1484	4.0900	4.1300	2688	0	0	[+]
SVE	4.09 4.22	3.8000 4.6400	17:00 16:49 16:42 16:42	108 7 389 6	4,0900 4,1300 4,0900 4,1000	1 2 2 1	2000 956 2650 2000	4.0850 4.0800 4.0750 4.0700	4.1400 4.1500 4.1600 4.1750	1555 6 1216 1300	1 1 2 2
SYNEKTIK	265,4000	17:00	1	269.00	0.00 %	1	265.2000	265.4000	31	0	0	[+]
SNT	265.00 269.40	242.2000 295.8000	17:00 17:00 17:00 17:00	1 1 29 8	265,4000 265,4000 265,4000 265,4000	1 1 1 1	10 1 1 30	265.0000 264.6000 264.4000 264.2000	266.2000 267.2000 267.4000 267.6000	4 2 63 113	1 2 1 2
ESOTIQ	37,2000	17:00	17	37.20	0.00 %	6	37.2000	37.3000	78	0	0	[+]
EAH	36.70 37.40	33.5000 40.9000	16:25 16:13 16:13 16:13	3 2 26 30	37,2000 36,7000 36,7000 36,7000	1 2 2 1	300 42 105 55	36.8000 36.7000 36.5000 36.4000	37.4000 37.5000 37.6000 37.7000	80 279 106 9	3 3 2 1
BLOOBER	25,7000	17:00	101	25.75	0.00 %	145	25.5500	25.7000	1964	0	0	[+]
BLO	25.35 25.75	23.2000 28.3000	16:48 16:48 16:39 16:39	1 52 518 56	25,7000 25,6500 25,5500 25,6000	1 2 5 1	100 210 290 72	25.5000 25.3000 25.2000 25.1500	25.7500 25.8000 25.8500 25.9000	1 341 206 400	1 3 2 3
JSW	25,4000	17:02	70	24.78	0.00 %	1899	25.2800	25.4000	1914	0	0	[+]
JSW	24.78 25.55	22.3100 27.2500	17:02 17:02 17:00 17:00	79 60 34 138	25,4000 25,4000 25,4000 25,4000	1 1 3 1	2 500 4698 500	25.2700 25.2400 25.2000 25.1700	25.4100 25.4300 25.4400 25.4500	156 2 185 2008	2 1 2 6
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INPRO	8,1500	15:41	2	8.15	0.00 %	98	8.0000	8.1500	9277	0	0	[+]
INP	8.00 8.15	7.3500 8.9500	13:57 13:57 09:00 17:00	144 46 2 1	8,0000 8,0000 8,1500 8,1500	1 2 2 1	50 1343 573 100	7.9500 7.8500 7.8000 7.7500	8.2000 8.2500 8.3000 8.3500	2336 125 312 292	1 1 1 1
KRUK	459,0000	17:03	5	461.90	0.00 %	1	458.1000	459.0000	10	0	0	[+]
KRU	458.00 464.50	415.8000 508.0000	17:00 17:00 17:00 17:00	4 3 2 15	459,0000 459,0000 459,0000 459,0000	3 1 1 1	14 4 139 109	458.0000 457.5000 457.4000 457.0000	459.7000 459.9000 460.0000 460.1000	26 15 10 30	2 1 3 1
LIBET	1,4900	09:04	134	1.49	0.00 %	5000	1.4400	1.4900	9451	0	0	[+]
LBT	1.49 1.49	1.3450 1.6350	09:00 16:28 14:18 13:38	10 4697 1400 400	1,4900 1,4600 1,4900 1,4500	3 1 1 1	2051 7500 1000 335	1.4000 1.3950 1.3900 1.3600	1.4950 1.5400 1.5550 1.5600	6790 5325 393 2000	1 2 1 1
BENEFIT	3 060,0000	17:00	3	3,100.00	0.00 %	128	3060.0000	3065.0000	2	0	0	[+]
BFT	3,040.00 3,120.00	2790.0000 3410.0000	17:00 17:00 17:00 17:00	4 1 1 4	3 060,0000 3 060,0000 3 060,0000 3 060,0000	1 3 3 5	1 13 42 58	3050.0000 3045.0000 3040.0000 3035.0000	3070.0000 3080.0000 3095.0000 3100.0000	6 2 37 39	3 1 1 3
KINOPOL	17,9500	17:00	5	18.30	0.00 %	95	17.9500	18.0500	52	0	0	[+]
KPL	17.95 18.30	16.5000 20.1000	17:00 16:34 16:34 16:30	2 48 152 48	17,9500 18,0500 18,0500 18,0500	1 2 1 1	1 1000 500 500	17.9000 17.8500 17.8000 17.7000	18.1500 18.2000 18.2500 18.3000	70 148 500 255	1 2 1 4
GRODNO	10,3500	16:22	4	10.30	0.00 %	433	10.3500	10.4000	231	0	0	[+]
GRN	10.30 10.40	9.2800 11.3000	16:22 16:22 12:14 12:14	20 284 231 69	10,3500 10,3500 10,3500 10,3500	1 2 6 4	500 950 367 1503	10.3000 10.2500 10.2000 10.1500	10.4500 10.5000 10.5500 10.6000	3 151 640 1300	1 2 2 2
VOXEL	154,0000	17:00	53	155.40	0.00 %	336	154.0000	155.0000	1649	0	0	[+]
VOX	153.60 155.40	140.0000 170.8000	17:00 17:00 17:00 17:00	33 4 1 1	154,0000 154,0000 154,0000 154,0000	1 2 2 3	185 67 9 30	153.8000 153.6000 153.4000 153.2000	156.0000 156.6000 156.8000 157.6000	10 11 19 5	2 1 3 1
AILLERON	15,4000	17:00	430	15.36	0.00 %	192	15.3600	15.4000	839	0	0	[+]
ALL	15.20 15.42	13.8400 16.8800	16:43 16:43 16:25 15:55	27 3 70 166	15,4200 15,4200 15,4000 15,4000	1 1 2 4	20 100 120 501	15.3000 15.2600 15.2400 15.2200	15.4200 15.4400 15.4600 15.5000	7 66 385 250	1 1 2 1
PKPCARGO	15,8400	17:00	144	15.85	0.00 %	356	15.8400	15.8800	192	0	0	[+]
PKP	15.81 16.04	14.2700 17.4300	17:00 17:00 17:00 17:00	1 15 56 154	15,8400 15,8400 15,8400 15,8400	2 4 4 9	700 1273 550 1310	15.8300 15.8200 15.8100 15.8000	15.9000 15.9300 15.9400 15.9500	805 300 539 2	2 1 1 1
NEWAG	95,0000	17:00	45	95.30	0.00 %	30	94.1000	95.0000	175	0	0	[+]
NWG	93.70 97.00	85.8000 104.8000	17:00 17:00 16:38 16:31	53 49 5 3	95,0000 95,0000 94,9000 94,0000	3 1 1 2	659 400 55 56	94.0000 93.8000 93.6000 93.5000	95.4000 95.5000 95.6000 96.0000	43 255 55 300	1 2 1 2
ENERGA	15,6800	17:04	350	15.54	0.00 %	1150	15.6800	15.7000	149	0	0	[+]
ENG	15.54 15.86	14.0000 17.0800	17:02 17:02 17:02 17:02	500 1013 1385 115	15,6800 15,6800 15,6800 15,6800	1 1 1 2	2 200 1000 1030	15.6600 15.6400 15.6200 15.6000	15.7200 15.7600 15.7800 15.8000	225 98 1625 534	1 1 3 2
MFO	36,9000	17:00	70	38.20	0.00 %	74	36.9000	37.1000	3	0	0	[+]
MFO	36.90 38.20	34.4000 42.0000	16:19 16:19 16:15 16:15	96 10 268 275	36,9000 37,1000 37,4000 37,5000	1 1 1 2	200 25 250 75	36.5000 36.4000 36.2000 36.1000	37.8000 37.9000 38.0000 38.4000	1 264 184 100	1 1 2 1
COMPERIA	8,0000	17:00	199	8.40	0.00 %	752	8.0000	8.4000	1312	0	0	[+]
CPL	8.00 8.40	7.6000 9.2000	17:00 14:29 14:29 14:29	1 49 3 20	8,0000 8,0000 8,0000 8,0000	1 2 1 1	20 120 20 20	7.9000 7.8000 7.7500 7.7000	8.5000 8.8500 8.9000 9.0000	1092 189 500 15	2 1 1 1
DMGROUP	3,1800	17:00	2	3.19	0.00 %	21	3.1000	3.1800	470	0	0	[+]
DMG	3.11 3.19	2.8800 3.5000	12:36 12:23 11:59 11:59	4 38 306 156	3,1900 3,1900 3,1900 3,1500	1 1 4 1	11 10 519 10	3.0900 3.0700 3.0500 3.0400	3.1900 3.2000 3.2800 3.2900	258 2531 316 996	1 2 1 1
OTLOG	13,8000	15:50	2	13.42	0.00 %	20	13.5400	13.8000	218	0	0	[+]
OTS	13.40 13.88	12.0800 14.7600	15:50 15:50 15:50 15:48	10 10 9 7	13,7800 13,7800 13,7800 13,7600	1 1 3 1	10 5 926 102	13.5000 13.4200 13.4000 13.2800	13.8400 13.8600 13.8800 13.9000	11 119 472 4	1 1 2 1
TEXT	48,2200	17:00	40	48.32	0.00 %	263	48.1400	48.2600	1	0	0	[+]
TXT	48.02 48.46	43.5000 53.1500	17:00 17:00 17:00 17:00	57 8 83 53	48,2200 48,2200 48,2200 48,2200	9 12 4 6	301 2535 111 267	48.1200 48.1000 48.0800 48.0600	48.2800 48.3000 48.3200 48.3400	6 408 295 1	2 4 2 1
ALTUSTFI	2,7000	17:03	10208	2.70	0.00 %	4792	2.7000	2.7200	4659	0	0	[+]
ALI	2.70 2.91	2.4300 2.9700	17:00 17:00 17:00 17:00	6 43512 51629 7933	2,7000 2,7000 2,7000 2,7000	1 1 1 1	6 200 6 1400	2.6800 2.6700 2.6600 2.6400	2.7300 2.7500 2.7800 2.8200	496 3000 4 8	1 1 1 2
FEERUM	12,1000	17:00	2	12.00	0.00 %	249	12.0000	12.1000	158	0	0	[+]
FEE	12.00 12.30	10.8000 13.2000	11:38 09:01 16:04 15:58	9 2 100 1	12,3000 12,0000 12,0000 12,1000	1 1 1 1	5 426 7 120	11.4500 10.6000 8.0000 5.1000	12.3000 12.5500 12.8000 13.5000	293 222 336 740	1 1 3 1
TARCZYNSKI	126,0000	15:24	10	126.50	0.00 %	10	123.5000	126.5000	277	0	0	[+]
TAR	122.50 126.50	114.0000 139.0000	15:16 15:13 14:41 14:14	1 20 108 25	122,5000 123,5000 123,5000 123,5000	1 1 3 1	10 9 314 1	123.0000 122.5000 122.0000 121.5000	127.0000 127.5000 128.0000 128.5000	470 1180 128 62	3 3 3 2
TATRY MOUNTAIN	94,0000	12:02	5	0.00	0.00 %	2	92.5000	99.0000	9	0	0	[+]
TMR	0.00 0.00	85.0000 103.0000	14:53 10:29 10:28 10:25	1 40 27 14	95,0000 103,0000 102,0000 102,0000	1 1 1 1	2 50 1 8	92.0000 88.0000 86.0000 80.5000	103.0000 104.0000 105.0000 107.0000	84 75 105 250	2 2 1 1
PCCEXOL	2,4900	16:44	5	2.50	0.00 %	2106	2.4700	2.4900	245	0	0	[+]
PCX	2.47 2.51	2.2500 2.7500	16:42 16:42 16:42 16:42	194 810 620 10	2,4700 2,4700 2,4700 2,4800	4 3 2 6	1362 1300 470 3636	2.4600 2.4500 2.4400 2.4300	2.5000 2.5100 2.5200 2.5300	2010 87 300 927	3 1 1 5
ZEPAK	21,8000	17:00	136	21.75	0.00 %	254	21.8000	21.9500	10	0	0	[+]
ZEP	21.60 22.00	19.5800 23.9000	17:00 17:00 17:00 17:00	81 1 2 2	21,8000 21,8000 21,8000 21,8000	3 2 5 4	1854 156 646 332	21.7000 21.6500 21.6000 21.5500	22.0000 22.1500 22.2000 22.2500	961 160 22 188	4 2 1 2
ALIOR	102,9500	17:01	713	103.00	0.00 %	4488	102.9500	103.0000	2996	0	0	[+]
ALR	102.85 105.20	92.7000 113.3000	17:00 17:00 17:00 17:00	45 361 79 49	102,9500 102,9500 102,9500 102,9500	8 4 8 4	1184 647 1812 595	102.9000 102.8500 102.8000 102.7500	103.1500 103.3000 103.3500 103.4500	31 161 6 195	1 2 2 2
ATENDE	3,1000	16:45	127	3.13	0.00 %	800	3.1100	3.1500	2623	0	0	[+]
ATD	3.07 3.24	2.8200 3.4400	16:45 16:45 16:41 16:31	152 40 50 498	3,1300 3,1400 3,1400 3,1300	2 1 1 3	1646 660 2000 2799	3.1000 3.0900 3.0800 3.0700	3.1700 3.2800 3.3000 3.3200	2780 600 2500 50	1 1 1 1
PHN	9,8600	17:00	2	9.86	0.00 %	321	9.8000	9.8600	88	0	0	[+]
PHN	9.80 9.86	8.8800 10.8000	13:49 13:49 13:13 13:12	229 34 10 166	9,8000 9,8000 9,8200 9,8000	1 1 1 1	1000 150 200 129	9.7600 9.7400 9.6600 9.6400	9.8800 9.9000 9.9400 9.9600	92 1061 200 492	1 4 1 2
VIVID	0,8740	17:03	1529	0.93	0.00 %	2000	0.8740	0.8920	530	0	0	[+]
VVD	0.86 0.93	0.8340 1.0150	17:03 17:00 17:00 17:00	471 529 33 2000	0,8740 0,8740 0,8740 0,8740	2 4 2 2	8295 190 2775 2381	0.8720 0.8700 0.8660 0.8640	0.8940 0.8980 0.9000 0.9040	30 2099 5 13504	1 2 1 1
MEDICALG	31,9500	17:00	10	31.10	0.00 %	232	31.5000	31.9500	1088	0	0	[+]
MDG	30.45 32.40	28.0000 34.2000	17:00 17:00 17:00 17:00	182 70 18 20	31,9500 31,9500 31,9500 31,9500	4 2 2 1	493 258 200 30	31.4000 31.3500 31.2500 31.1000	32.0000 32.1000 32.2000 32.2500	1449 200 1 1	3 1 1 1
MEXPOLSKA	3,5000	17:00	2	3.57	0.00 %	10	3.4500	3.5000	967	0	0	[+]
MEX	3.50 3.57	3.2200 3.9200	13:16 09:00 11:47 09:01	331 2 60 2	3,5000 3,5700 3,5300 3,5300	1 1 1 1	1000 600 90 15	3.4200 3.4100 3.4000 3.3000	3.5300 3.5700 3.6000 3.6200	50 973 3000 6137	1 1 1 1
POLWAX	1,3700	16:26	3000	1.39	0.00 %	500	1.3700	1.3750	1495	0	0	[+]
PWX	1.37 1.40	1.2550 1.5250	16:12 15:16 15:13 14:38	631 10 369 1131	1,3800 1,3950 1,3700 1,3700	1 1 3 2	827 22 8300 5530	1.3650 1.3600 1.3500 1.3400	1.3950 1.4000 1.4050 1.4100	3490 1919 330 2020	1 3 1 2
KSGAGRO	3,4900	17:00	180	3.49	0.00 %	307	3.4800	3.5000	1983	0	0	[+]
KSG	3.30 3.50	3.1500 3.8300	16:38 16:31 16:24 16:22	50 50 77 536	3,4900 3,4900 3,4900 3,4900	1 1 2 1	5 5 125 35	3.3800 3.3600 3.3500 3.3400	3.5700 3.5800 3.5900 3.6000	296 531 300 610	1 5 1 3
CORMAY	0,4100	17:00	170	0.40	0.00 %	1060	0.3960	0.4100	18567	0	0	[+]
CRM	0.39 0.41	0.3620 0.4420	17:00 16:41 16:41 16:41	30 1120 700 1000	0,4100 0,4100 0,4090 0,4080	1 2 1 4	4000 22788 30 6096	0.3950 0.3940 0.3930 0.3910	0.4120 0.4140 0.4160 0.4180	2500 1900 3530 120	1 2 2 4
HARPER	5,5600	16:07	5	5.54	0.00 %	100	5.4600	5.5200	3040	0	0	[+]
HRP	5.50 5.56	4.9900 6.0800	11:47 11:33 11:31 09:00	46 23 14 5	5,5000 5,5600 5,5600 5,5400	1 1 1 1	3 500 241 500	5.4400 5.4200 5.4000 5.3800	5.5600 5.5800 5.6000 5.6400	996 50 21 325	1 1 1 1
APLISENS	18,4500	17:00	2	18.45	0.00 %	29	18.1500	18.4500	96	0	0	[+]
APN	18.30 18.45	16.6500 20.2000	15:34 12:56 09:15 09:00	1 22 3 2	18,3000 18,3000 18,3000 18,4500	1 1 2 1	27 10 28 30	18.0500 18.0000 17.9500 17.9000	18.5000 18.5500 18.6500 18.7000	160 162 5 201	2 1 2 2
FERRO	31,6000	17:00	55	31.40	0.00 %	72	31.5000	31.6000	1084	0	0	[+]
FRO	31.30 31.70	28.3000 34.5000	16:34 16:31 16:29 16:27	633 3 100 30	31,6000 31,6000 31,6000 31,5000	1 4 8 10	30 55 107 818	31.4000 31.3000 31.2000 31.1000	31.7000 31.8000 31.9000 32.0000	1021 620 39 748	6 9 1 3
PHARMENA	3,4400	17:00	10	3.44	0.00 %	1524	3.3200	3.4400	179	0	0	[+]
PHR	3.31 3.48	3.1000 3.7800	16:03 16:02 15:16 15:16	333 430 410 5	3,3200 3,3200 3,3100 3,3100	1 3 1 1	590 625 327 30	3.3100 3.3000 3.2800 3.2700	3.4500 3.4700 3.4800 3.5500	296 854 946 1474	1 2 1 2
QUERCUS	13,1000	17:00	10	13.00	0.00 %	160	13.0500	13.1000	190	0	0	[+]
QRS	12.80 13.15	11.7000 14.3000	16:40 16:05 15:54 15:54	7 76 115 191	13,1500 13,1500 13,1500 13,1500	1 2 3 1	2 34 760 10	13.0000 12.9500 12.9000 12.8500	13.1500 13.2000 13.3000 13.3500	684 1304 1000 1000	2 3 1 1
TESGAS	2,6400	15:53	50	2.64	0.00 %	458	2.6400	2.6700	1331	0	0	[+]
TSG	2.63 2.66	2.3800 2.9000	11:38 09:53 09:53 09:01	6 25 12 10	2,6600 2,6300 2,6300 2,6400	2 3 3 1	24 37 50 20	2.6300 2.6200 2.6100 2.6000	2.6900 2.7100 2.7400 2.7600	949 910 1000 5	2 1 1 1
XPLUS	2,7000	15:14	10	2.79	0.00 %	130	2.6700	2.7000	1110	0	0	[+]
XPL	2.70 2.79	2.5200 3.0600	13:55 13:55 13:55 10:59	69 4 100 390	2,7700 2,7600 2,7600 2,7000	1 2 1 2	100 2108 300 1020	2.6500 2.6400 2.6200 2.6100	2.7700 2.7800 2.7900 2.8000	507 151 793 559	3 1 2 1
BEST	27,2000	11:52	4	27.40	0.00 %	100	27.2000	27.8000	43	0	0	[+]
BST	27.00 27.40	24.8000 30.0000	11:52 11:52 11:52 11:33	700 34 150 58	27,2000 27,2000 27,2000 27,0000	4 2 1 2	812 251 100 255	27.0000 26.8000 26.4000 26.2000	28.0000 28.6000 28.8000 29.0000	270 100 19 500	1 1 1 1
BIOMAXIMA	13,1500	16:39	30	13.15	0.00 %	200	13.0500	13.1500	255	0	0	[+]
BMX	13.00 13.15	11.8500 14.4500	15:23 14:30 14:25 14:25	5 87 219 50	13,0500 13,0000 13,0000 13,0000	4 2 5 1	799 250 10482 30	13.0000 12.9500 12.9000 12.8500	13.2000 13.2500 13.3000 13.3500	1175 1822 1365 300	3 5 6 2
NTCAPITAL	0,5900	17:00	130	0.59	0.00 %	6108	0.5880	0.5900	32365	0	0	[+]
NTC	0.59 0.59	0.5340 0.6500	15:38 14:59 14:59 14:59	1291 200 40 60	0,5880 0,5880 0,5880 0,5880	3 1 2 1	5529 5000 12207 200	0.5860 0.5840 0.5800 0.5760	0.5920 0.6020 0.6160 0.6180	1600 804 500 2962	1 1 1 1
TAURONPE	10,5700	17:00	1097	10.46	0.00 %	252	10.5650	10.5700	500	0	0	[+]
TPE	10.16 10.62	9.4140 11.5050	17:00 17:00 17:00 17:00	718 2445 4130 1942	10,5700 10,5700 10,5700 10,5700	2 3 2 2	2471 48099 1240 6169	10.5550 10.5500 10.5450 10.5350	10.5900 10.6000 10.6050 10.6100	200 34146 200 2275	1 5 1 4
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZREMB	9,9500	16:46	163	10.10	0.00 %	1437	9.9500	10.0000	132	0	0	[+]
ZRE	9.90 10.16	9.0900 11.1000	16:39 16:32 16:24 16:18	3 10 8 400	10,0000 10,0000 10,0000 9,9500	4 2 2 1	5119 143 130 50	9.9200 9.9100 9.9000 9.8800	10.0800 10.1000 10.1400 10.1600	153 1243 1017 830	1 3 1 3
IPOPEMA	3,2000	17:00	32	3.20	0.00 %	2949	3.1200	3.2000	1468	0	0	[+]
IPE	3.18 3.20	2.8800 3.5200	16:27 16:14 16:14 16:14	101 1500 500 690	3,2000 3,2000 3,2000 3,2000	1 1 1 2	5 150 6 1250	3.0900 3.0700 3.0600 3.0500	3.2400 3.2500 3.2600 3.2800	895 1963 750 1912	2 1 1 2
BUMECH	28,5000	17:03	20	27.80	0.00 %	3550	28.5000	28.7000	183	0	0	[+]
BMC	27.80 31.25	27.5000 33.6000	17:01 17:01 17:00 17:00	20 10 30 222	28,5000 28,5000 28,5000 28,5000	1 6 3 13	637 1078 201 2511	28.3500 28.3000 28.2500 28.2000	28.8500 28.9000 28.9500 29.0000	50 50 309 660	1 1 2 4
BOGDANKA	21,3500	17:00	18	21.25	0.00 %	2170	21.3500	21.4000	250	0	0	[+]
LWB	21.25 21.50	19.1400 23.3500	17:00 17:00 17:00 16:49	2 62 118 61	21,3500 21,3500 21,3500 21,4000	5 8 17 8	368 1167 7320 637	21.3000 21.2500 21.2000 21.1500	21.4500 21.5000 21.5500 21.6000	200 1955 1649 2069	1 7 8 12
SONEL	17,0000	15:38	100	17.10	0.00 %	100	16.9000	17.0000	479	0	0	[+]
SON	17.00 17.10	15.4000 18.8000	14:58 10:14 09:22 09:15	5 19 1 2	17,0000 17,1000 17,1000 17,1000	3 4 1 2	35 1240 20 136	16.8500 16.8000 16.7500 16.7000	17.1000 17.1500 17.2000 17.3000	29 15 15 64	2 1 1 2
ASSECOSEE	67,0000	16:48	13	66.90	0.00 %	58	66.5000	67.1000	22	0	0	[+]
ASE	66.00 67.30	60.3000 73.5000	16:48 16:40 16:11 16:11	50 1 1 1	67,0000 67,0000 67,0000 67,0000	1 3 2 1	5 24 94 20	66.2000 66.1000 66.0000 65.9000	67.3000 67.7000 67.9000 68.0000	12 228 2 25	1 2 1 1
PGE	11,6500	17:01	500	11.70	0.00 %	5016	11.6450	11.6500	1159	0	0	[+]
PGE	11.59 11.89	10.5300 12.8700	17:01 17:00 17:00 17:00	8581 1411 1368 4853	11,6500 11,6500 11,6500 11,6500	2 2 2 2	3236 1760 75 5853	11.6400 11.6350 11.6250 11.6200	11.7000 11.7050 11.7150 11.7200	364 2509 518 750	1 1 1 1
PATENTUS	3,5800	17:00	22	3.58	0.00 %	1048	3.5000	3.5800	2408	0	0	[+]
PAT	3.50 3.59	3.2300 3.9300	16:49 16:49 16:38 16:35	10 399 1 523	3,5700 3,5700 3,5700 3,5000	3 1 2 2	440 45 420 368	3.4900 3.4800 3.4700 3.4600	3.5900 3.6100 3.6600 3.6700	2932 397 400 605	4 1 1 2
DELKO	6,9600	17:00	20	6.96	0.00 %	16	6.9200	6.9600	682	0	0	[+]
DEL	6.86 6.96	6.2800 7.6400	16:23 16:17 15:51 15:11	200 140 5 192	6,9600 6,9600 6,9600 6,9200	3 3 6 2	1158 782 1096 1045	6.9000 6.8800 6.8600 6.8400	6.9800 7.0200 7.0400 7.0600	21 1000 5 600	1 1 1 2
ARCTIC	8,3200	17:00	100	8.44	0.00 %	702	8.2500	8.3200	400	0	0	[+]
ATC	8.20 8.44	7.6000 9.2800	16:49 16:39 16:39 16:38	30 90 10 350	8,3400 8,3000 8,3000 8,2100	1 2 2 2	100 45 290 183	8.2400 8.2300 8.2200 8.2100	8.3400 8.3500 8.3600 8.3700	10 1000 700 609	1 1 1 3
PZU	61,0000	17:04	1820	60.40	0.00 %	25	61.0000	61.0200	708	0	0	[+]
PZU	60.38 61.76	54.3600 66.4400	17:04 17:03 17:03 17:01	180 100 20 124	61,0000 61,0000 61,0000 61,0000	2 3 1 3	2714 410 1736 529	60.9800 60.9600 60.9400 60.9200	61.0400 61.0600 61.0800 61.1000	1558 886 7937 12509	2 2 2 3
MABION	8,1200	17:01	221	8.06	0.00 %	300	8.0900	8.1200	1338	0	0	[+]
MAB	7.90 8.30	7.2600 8.8600	17:01 17:01 17:00 17:00	29 1000 238 2	8,1200 8,1200 8,1200 8,1200	1 2 1 2	200 304 2 300	8.0800 8.0600 8.0500 8.0300	8.1300 8.1400 8.1600 8.1800	2 320 316 2	1 1 2 1
MOBRUK	296,0000	17:00	23	295.00	0.00 %	50	294.0000	296.0000	69	0	0	[+]
MBR	292.50 297.00	265.5000 324.5000	17:00 17:00 16:49 16:49	7 1 14 2	296,0000 296,0000 296,0000 296,0000	5 4 6 4	73 26 69 85	293.0000 292.5000 292.0000 291.5000	296.5000 297.0000 297.5000 298.0000	30 96 5 206	1 6 1 11
MILKILAND	1,8500	16:47	21	1.80	0.00 %	205	1.8000	1.8500	3298	0	0	[+]
MLK	1.79 1.85	1.6200 1.9800	15:50 15:46 15:18 15:18	10 550 10 400	1,8500 1,8000 1,8500 1,8000	1 8 1 3	650 43000 966 1112	1.7950 1.7900 1.7850 1.7800	1.8600 1.8650 1.8700 1.8800	1012 7111 13760 3000	2 4 3 1
OPTEAM	3,2000	17:00	70	3.20	0.00 %	200	3.1800	3.2000	190	0	0	[+]
OPM	3.16 3.30	2.8800 3.5200	16:33 16:32 13:11 11:20	337 73 103 340	3,3000 3,2800 3,3000 3,3000	4 2 2 1	3844 2003 690 2000	3.1600 3.0200 3.0000 2.9200	3.3000 3.3400 3.4000 3.5000	4263 1000 1000 300	3 1 1 1
RANKPROGR	4,0350	15:35	500	4.04	0.00 %	3	4.0150	4.0350	975	0	0	[+]
RNK	4.04 4.04	3.6350 4.4350	10:21 09:34 09:25 17:00	3 354 440 5	4,0400 4,0050 4,0400 4,0450	1 1 3 1	12 520 1353 398	4.0100 4.0050 4.0000 3.9850	4.0400 4.0500 4.0550 4.1000	1228 800 1000 1000	1 1 1 1
VOTUM	45,8500	17:00	17	45.45	0.00 %	5	45.8000	45.8500	45	0	0	[+]
VOT	45.45 46.20	40.9500 49.9500	17:00 17:00 16:49 16:49	3 5 9 10	45,8500 45,8500 45,5000 45,5000	1 4 1 1	25 52 64 60	45.5500 45.5000 45.4500 45.4000	45.9500 46.0000 46.1500 46.2000	3 20 151 129	1 1 7 3
ZUE	10,9000	16:29	149	11.00	0.00 %	266	10.8500	10.9000	655	0	0	[+]
ZUE	10.75 11.05	9.9000 12.1000	16:29 16:14 14:36 14:36	101 13 1 95	10,9000 10,8500 10,8500 10,8500	4 3 4 1	384 399 852 140	10.8000 10.7500 10.7000 10.6500	10.9500 11.0000 11.0500 11.1000	1170 312 290 1140	2 1 2 2
COLUMBUS	6,7100	17:00	3	6.76	0.00 %	88	6.6300	6.7200	787	0	0	[+]
CLC	6.55 6.90	6.0900 7.4300	17:00 17:00 17:00 17:00	68 6 35 88	6,7100 6,7100 6,7100 6,7100	1 9 2 2	5 1702 52 443	6.6200 6.6000 6.5900 6.5800	6.7300 6.7600 6.7700 6.7900	1292 1277 110 5	1 4 3 1
INTERBUD	2,2100	09:00	4	2.20	0.00 %	109	2.1800	2.2100	2669	0	0	[+]
ITB	2.20 2.21	1.9800 2.4200	09:00 13:43 13:27 13:10	5 66 15 376	2,2000 2,2100 2,1800 2,1800	1 2 1 2	672 1054 145 813	2.0900 2.0500 2.0300 2.0200	2.2200 2.2500 2.2600 2.2700	3666 777 2315 478	1 1 3 1
OTMUCHOW	4,8800	14:58	40	4.95	0.00 %	20	4.7400	4.8800	1537	0	0	[+]
OTM	4.88 4.95	4.4600 5.4400	09:00 10:18 10:16 09:00	1 13 20 10	4,9500 4,8800 4,8800 4,9500	1 1 1 2	22 500 1000 2100	4.6900 4.6000 4.5200 4.5000	4.9400 4.9500 4.9800 5.0400	121 2257 9 61	1 3 1 1
GPW	61,7500	17:00	54	62.00	0.00 %	117	61.7500	62.0000	2	0	0	[+]
GPW	56.20 62.40	55.8000 68.2000	17:00 17:00 17:00 17:00	2 2 16 16	61,7500 61,7500 61,7500 61,7500	2 2 1 1	4 608 2 422	61.7000 61.1000 61.0500 61.0000	62.2000 62.4000 62.4500 62.5000	209 496 21 2269	2 4 1 10
AGROTON	5,3800	17:00	3	5.50	0.00 %	5	5.2800	5.3800	3	0	0	[+]
AGT	5.20 5.50	4.9500 6.0400	17:00 17:00 16:49 16:49	5 4 2 6	5,3800 5,3800 5,3600 5,3600	1 1 2 2	30 5 1870 800	5.2600 5.2400 5.2200 5.2000	5.4000 5.4200 5.5000 5.5600	2189 352 138 11	2 1 1 2
11B	173,0000	17:00	25	172.20	0.00 %	9	172.8000	173.0000	137	0	0	[+]
11B	172.00 174.60	155.0000 189.4000	17:00 17:00 17:00 17:00	33 98 11 9	173,0000 173,0000 173,0000 173,0000	1 1 2 1	20 20 6 500	172.7000 172.6000 172.5000 172.4000	173.5000 174.0000 174.5000 174.6000	20 4 22 29	1 1 1 2
DIGITANET	105,0000	17:00	25	105.80	0.00 %	18	104.4000	105.0000	489	0	0	[+]
DIG	104.20 106.00	95.3000 116.2000	16:49 16:49 16:49 16:49	5 6 3 1	105,0000 104,4000 104,6000 104,6000	5 21 3 4	118 238 59 78	104.2000 104.0000 103.8000 103.6000	105.2000 105.4000 105.6000 105.8000	56 42 177 354	1 1 2 3
CELTIC	3,3400	15:16	14	3.21	0.00 %	30	3.2400	3.3200	500	0	0	[+]
CPD	3.12 3.34	2.8900 3.5300	14:59 13:58 13:57 13:56	20 37 626 200	3,3400 3,3400 3,3300 3,3300	1 1 1 1	2375 1000 400 100	3.2000 3.1500 3.1400 3.1300	3.3300 3.3400 3.4000 3.4600	650 2329 1450 520	2 1 1 2
EDINVEST	6,7600	16:49	2	6.76	0.00 %	10	6.6200	6.7600	8	0	0	[+]
EDI	6.60 6.80	6.1000 7.4200	16:10 16:09 16:09 16:09	310 17 5 278	6,6000 6,6000 6,6000 6,6000	1 2 1 1	1300 400 337 240	6.6000 6.5200 6.5000 6.3200	6.7800 6.8000 6.9000 7.0000	173 362 2920 260	1 2 3 1
EUCO	1,6900	17:00	150	1.70	0.00 %	1213	1.6850	1.6900	888	0	0	[+]
EUC	1.63 1.70	1.5300 1.8600	16:49 16:47 16:18 16:16	2 787 2 2132	1,6900 1,6850 1,6950 1,6850	1 1 1 2	999 19250 100 1007	1.6800 1.6750 1.6500 1.6450	1.6950 1.7000 1.7050 1.7100	3786 10921 7000 2000	3 8 2 1
CDRL	9,5000	13:44	31	9.50	0.00 %	150	9.5000	9.8000	61	0	0	[+]
CDL	9.50 9.80	8.5500 10.4000	13:44 11:25 09:00 09:00	5 2 1 1	9,5000 9,8000 9,5000 9,5000	4 3 1 0	1075 250 7 0	9.4000 9.0000 8.8000 0.0000	9.8500 10.3000 10.4000 10.5000	796 1391 208 1094	1 1 3 2
DATAWALK	90,8000	17:00	3	88.12	0.00 %	14	90.2000	90.8000	10	0	0	[+]
DAT	87.00 91.39	79.3100 96.9300	17:00 16:49 16:49 16:49	20 14 30 12	90,8000 90,5000 90,5000 90,5000	1 1 2 4	20 150 40 717	90.1100 90.1000 90.0000 89.6000	91.0000 91.3000 91.3800 91.3900	40 35 36 12	1 1 2 1
ALLEGRO	34,5200	17:04	26	34.30	0.00 %	14460	34.5200	34.6350	994	0	0	[+]
ALE	34.19 35.01	30.8700 37.7300	17:04 17:00 17:00 17:00	1756 300 851 50	34,5200 34,5200 34,5200 34,5200	1 4 1 1	2242 8840 1 3918	34.5050 34.5000 34.4900 34.4850	34.6400 34.6550 34.6600 34.6650	9256 2867 1891 16	2 2 2 2
PCFGROUP	3,9000	17:00	254	3.89	0.00 %	52	3.8700	3.9000	627	0	0	[+]
PCF	3.84 3.94	3.5050 4.2750	17:00 16:48 16:25 15:50	46 21 252 5	3,9000 3,9200 3,9200 3,9300	1 6 1 2	739 12870 525 555	3.8500 3.8400 3.8300 3.8100	3.9200 3.9300 3.9400 3.9450	939 5095 1950 30	2 1 1 1
GAMFACTOR	7,8200	17:00	1	7.86	0.00 %	942	7.7200	7.8200	219	0	0	[+]
GIF	7.62 7.98	7.0800 8.6400	17:00 16:44 16:44 16:16	9 233 17 200	7,8200 7,7200 7,7200 7,8200	3 2 2 1	961 2002 1014 609	7.6800 7.6600 7.6400 7.6200	7.8400 7.8600 7.9400 7.9800	186 281 17 1270	1 1 1 3
GAMEOPS	13,8000	17:00	200	14.34	0.00 %	200	13.7800	13.8000	674	0	0	[+]
GOP	13.68 14.34	12.9200 15.7600	16:46 16:41 16:41 16:40	1 7 1 215	13,8000 13,8000 13,8000 13,7600	3 1 2 1	744 100 250 37	13.7000 13.6800 13.6600 13.6200	14.0000 14.0600 14.1200 14.3000	22 107 149 692	1 1 1 1
GENOMTEC	4,9000	17:00	110	5.00	0.00 %	510	4.8600	4.9000	111	0	0	[+]
GMT	4.73 5.00	4.5000 5.5000	17:00 16:49 16:49 16:43	600 72 296 1	4,9000 4,9750 4,9700 4,9750	1 1 1 2	2820 300 741 3115	4.8400 4.8200 4.8150 4.8100	4.9750 4.9800 5.0000 5.0200	843 404 4401 2000	2 1 3 2
SPYROSOFT	482,0000	17:00	3	489.00	0.00 %	2	477.0000	482.0000	51	0	0	[+]
SPR	476.00 490.00	441.0000 536.0000	17:00 16:49 16:49 16:49	1 4 3 4	482,0000 476,0000 476,0000 476,0000	4 2 1 1	56 220 10 1	476.0000 475.0000 474.0000 471.0000	483.0000 484.0000 488.0000 490.0000	86 12 48 8	1 1 2 1
DADELO	57,0000	17:00	1	57.40	0.00 %	19	56.8000	57.0000	1062	0	0	[+]
DAD	56.80 59.20	51.8000 63.0000	17:00 16:47 16:47 16:47	6 43 298 88	57,0000 56,8000 56,8000 57,0000	2 4 4 9	350 361 308 6038	56.6000 56.4000 56.2000 56.0000	57.2000 57.6000 58.0000 58.8000	66 305 249 50	1 2 3 1
PEPCO	27,6700	17:02	100	27.57	0.00 %	1968	27.6700	27.7500	100	0	0	[+]
PCO	27.57 28.09	24.8200 30.3200	17:00 17:00 17:00 17:00	5210 168 184 1	27,6700 27,6700 27,6700 27,6700	1 2 1 1	132 2047 645 300	27.6600 27.6500 27.6400 27.6300	27.8000 27.8200 27.8300 27.8400	215 4 193 131	1 1 1 1
XTPL	72,0000	16:49	2	71.50	0.00 %	4	71.0000	72.0000	35	0	0	[+]
XTP	71.00 72.60	64.4000 78.6000	16:49 16:48 16:41 16:41	18 5 11 11	71,5000 71,0000 71,0000 71,0000	1 1 1 1	16 11 28 7	70.6000 70.5000 70.3000 70.2000	72.3000 72.5000 72.6000 72.8000	16 100 186 23	1 1 2 1
NOCTILUCA	95,0000	16:45	1	95.60	0.00 %	16	94.4000	94.8000	11	0	0	[+]
NCL	93.60 95.60	86.2000 105.0000	16:45 16:44 16:41 16:37	49 50 2 1	95,0000 94,0000 95,0000 94,0000	1 1 4 2	20 46 61 7	94.2000 94.0000 93.6000 93.4000	95.0000 95.2000 95.4000 95.8000	50 105 39 18	1 1 1 1
ONDE	8,7200	17:03	212	8.33	0.00 %	12	8.7100	8.7200	392	0	0	[+]
OND	8.32 8.75	7.5000 9.1600	17:00 16:49 16:37 16:37	8 80 208 59	8,7200 8,7100 8,7100 8,7100	1 2 1 1	500 303 186 3	8.6600 8.6100 8.5600 8.5300	8.7300 8.7400 8.7500 8.7800	427 1215 3279 150	3 1 3 1
MAXCOM	5,3000	17:00	2	5.30	0.00 %	2	5.2600	5.3000	364	0	0	[+]
MXC	5.30 5.30	4.7700 5.8200	14:14 12:00 09:01 09:01	10 5 2 2	5,3000 5,3000 5,3000 5,3000	1 2 6 2	4 195 12 4	5.2400 5.2200 5.2000 5.1600	5.3200 5.3400 5.3600 5.3800	225 4 6 2	2 2 2 1
AIRWAY	0,3795	17:00	1287	0.36	0.00 %	3000	0.3710	0.3795	3713	0	0	[+]
AWM	0.36 0.39	0.3260 0.3980	16:48 16:48 16:47 16:47	1 1 2187 3000	0,3800 0,3795 0,3705 0,3710	2 3 1 2	4483 27455 3000 55522	0.3705 0.3700 0.3660 0.3625	0.3800 0.3845 0.3860 0.3865	26444 4000 8300 6000	5 1 2 1
MEDINICE	11,4600	17:03	450	12.20	0.00 %	370	11.4000	11.5000	11	0	0	[+]
ICE	11.20 12.40	10.9800 13.4200	17:03 17:00 17:00 17:00	14 36 100 142	11,4600 11,4600 11,4600 11,4600	2 1 2 2	470 200 350 450	11.3200 11.3000 11.2600 11.2400	11.6000 11.7600 11.8000 11.8800	350 500 11 140	2 1 1 1
PURE	5,4600	16:43	36	5.62	0.00 %	263	5.3250	5.4500	1224	0	0	[+]
PUR	5.25 5.62	5.0600 6.1800	16:37 16:14 16:07 16:07	377 10 23 177	5,3700 5,4600 5,3700 5,3700	1 1 1 3	413 380 400 2605	5.3200 5.3100 5.3000 5.2600	5.4600 5.4700 5.4750 5.4800	1500 291 620 340	2 1 1 1
MOVIEGAMES	11,4800	17:00	2	11.58	0.00 %	1	11.2200	11.4800	418	0	0	[+]
MOV	11.12 11.58	10.4400 12.7200	17:00 17:00 17:00 16:49	13 12 13 5	11,4800 11,4800 11,4800 11,3800	2 2 2 4	6 7 119 150	11.2000 11.1800 11.1600 11.1400	11.5200 11.5400 11.5600 11.5800	11 1000 11 14	1 1 1 2
CREEPYJAR	424,0000	17:00	2	423.00	0.00 %	9	424.0000	428.0000	5	0	0	[+]
CRJ	420.00 432.00	381.0000 465.0000	16:41 16:41 16:22 16:15	4 2 5 1	427,0000 425,0000 424,0000 424,0000	2 4 7 1	22 27 114 30	422.0000 421.0000 420.0000 419.0000	429.0000 430.0000 435.0000 437.0000	19 32 10 1	1 2 2 1
CYBERFLKS	180,0000	17:00	4	193.20	0.00 %	530	180.0000	181.0000	30	0	0	[+]
CBF	179.00 195.00	174.0000 212.5000	17:00 17:00 17:00 17:00	1 9 36 6	180,0000 180,0000 180,0000 180,0000	7 3 3 4	16 11 180 58	179.8000 179.6000 179.4000 179.2000	181.2000 181.4000 182.0000 183.0000	6 5 9 153	1 1 2 1
BOOMBIT	6,6200	17:00	200	6.50	0.00 %	46	6.6200	6.6400	2188	0	0	[+]
BBT	6.44 6.64	5.8600 7.1400	16:49 16:49 14:25 12:33	14 20 2 200	6,6200 6,6000 6,5200 6,4400	1 2 1 4	860 274 100 1048	6.5200 6.4800 6.4200 6.4000	6.6800 6.7000 6.7600 6.7800	37 528 206 120	2 2 2 1
SIMFABRIC	1,7980	13:33	10	1.77	0.00 %	967	1.7640	1.7980	1049	0	0	[+]
SIM	1.75 1.80	1.5920 1.9440	12:44 12:44 12:26 12:26	3000 1224 766 234	1,7960 1,7900 1,7900 1,7880	1 1 1 1	1000 985 3285 57	1.7600 1.7560 1.7520 1.7340	1.8000 1.8160 1.8380 1.8500	4136 757 690 4670	2 1 1 2
MLSYSTEM	16,8000	16:49	2	16.76	0.00 %	3	16.6200	16.7800	295	0	0	[+]
MLS	16.60 17.20	15.1000 18.4200	16:49 16:46 16:46 16:46	3 279 250 23	16,7800 16,6000 16,6400 16,6400	4 2 1 1	493 4 200 300	16.6000 16.5800 16.5400 16.5200	16.8000 16.8200 16.8400 16.8600	922 511 250 451	2 1 1 1
4MASS	4,1000	17:00	277	4.15	0.00 %	1183	4.0400	4.1000	1223	0	0	[+]
4MS	4.02 4.15	3.7350 4.5650	17:00 17:00 17:00 17:00	10 8 200 5	4,1000 4,1000 4,1000 4,1000	2 4 5 3	1832 2471 6724 1850	4.0300 4.0250 4.0200 4.0150	4.1050 4.1100 4.1200 4.1300	20 310 10 320	2 2 1 2
DBENERGY	11,5000	13:26	6	11.30	0.00 %	5	11.3000	11.7000	10	0	0	[+]
DBE	11.30 11.50	10.2000 12.4000	13:26 12:53 12:53 12:53	8 40 20 75	11,4500 11,4500 11,4500 11,4000	1 1 1 2	20 140 595 30	11.2500 11.2000 11.1500 11.1000	11.8000 11.9000 11.9500 12.0000	10 10 100 102	1 1 1 1
NANOGROUP	2,4950	17:01	1000	2.45	0.00 %	78	2.4950	2.5000	2935	0	0	[+]
NNG	2.43 2.51	2.2050 2.6950	17:00 17:00 17:00 16:49	2000 1998 2 500	2,4950 2,4950 2,4950 2,4950	1 4 2 1	950 1549 1036 500	2.4400 2.4350 2.4250 2.4100	2.5100 2.5150 2.5200 2.5350	2141 558 2575 950	2 1 1 1
URTESTE	30,0000	15:06	216	29.60	0.00 %	10	29.0000	30.0000	30	0	0	[+]
URT	29.10 30.00	26.7000 32.5000	15:06 13:24 11:41 11:41	14 1 25 19	30,0000 30,0000 29,1000 29,2000	1 1 1 1	20 20 60 20	28.6000 28.5000 28.4000 28.3000	30.4000 30.5000 30.6000 30.7000	5 5 20 264	1 1 1 1
HUUUGE	24,0000	17:00	149	23.90	0.00 %	1300	23.8000	24.0000	2853	0	0	[+]
HUG	23.70 24.00	21.5500 26.2500	17:00 17:00 17:00 16:49	250 456 13 1	24,0000 24,0000 24,0000 24,0000	1 6 3 2	25 1246 301 105	23.7500 23.7000 23.6000 23.5500	24.1000 24.1500 24.2000 24.2500	6 643 10 250	2 4 1 1
DRAGOENT	25,3000	16:43	6	25.70	0.00 %	2	24.6000	25.3000	342	0	0	[+]
DGE	24.40 26.00	23.2000 28.2000	16:20 15:25 15:25 14:54	106 1 1 1	25,3000 25,4000 25,2000 25,2000	3 3 3 2	103 315 146 21	24.5000 24.4000 24.3000 24.2000	25.4000 25.7000 25.8000 25.9000	135 2 115 4	2 1 2 2
BIOCELTIX	96,0000	17:00	14	96.90	0.00 %	39	95.6000	96.0000	62	0	0	[+]
BCX	95.60 97.00	87.3000 106.4000	17:00 17:00 17:00 16:49	18 9 3 6	96,0000 96,0000 96,0000 96,0000	4 1 2 8	242 35 70 284	95.5000 95.2000 95.1000 95.0000	96.2000 96.3000 96.5000 96.6000	25 100 20 50	3 1 1 2
ASMGROUP	0,6900	17:04	600	0.95	0.00 %	2025	0.6850	0.6900	3375	0	0	[+]
ASM	0.67 1.05	0.6700 0.9350	17:04 17:04 17:03 17:03	370 7000 2500 4035	0,6900 0,6900 0,6900 0,6900	2 3 1 7	2025 12000 16 25782	0.6750 0.6700 0.6650 0.6600	0.6950 0.7000 0.7050 0.7100	3953 38000 1960 20200	2 4 2 3
QNATECHNO	26,2000	17:00	100	26.80	0.00 %	3	26.1000	26.2000	878	0	0	[+]
QNA	26.10 27.50	24.2000 29.4000	16:47 16:24 16:24 16:24	22 53 50 40	26,2000 26,1000 26,1000 26,1000	2 2 3 1	66 51 321 22	26.0000 25.9000 25.5000 25.3000	26.9000 27.0000 27.1000 27.2000	95 100 100 30	1 1 1 1
RENDER	77,0000	14:57	1	77.00	0.00 %	100	76.2000	77.0000	118	0	0	[+]
RND	77.00 77.00	69.4000 84.6000	14:04 09:29 09:00 11:15	2 9 20 5	77,0000 77,0000 77,0000 76,2000	1 1 1 1	25 100 25 21	75.6000 75.4000 73.4000 73.2000	78.0000 78.6000 79.0000 79.6000	33 7 32 33	1 1 2 1
MURAPOL	38,4500	17:04	100	37.35	0.00 %	3	38.2500	38.4500	1400	0	0	[+]
MUR	37.35 38.65	33.6500 41.0500	17:01 17:00 17:00 17:00	750 597 10 25	38,4500 38,4500 38,4500 38,4500	4 6 1 3	1130 900 50 185	38.2000 38.1500 38.1000 38.0500	38.5500 38.6000 38.6500 38.7000	27 348 253 1549	2 1 3 3
SHOPER	53,8000	17:00	8	55.60	0.00 %	45	53.2000	53.8000	38	0	0	[+]
SHO	52.80 55.80	50.2000 61.0000	17:00 17:00 17:00 17:00	14 10 10 8	53,8000 53,8000 53,8000 53,8000	1 4 5 3	10 1290 334 196	53.0000 52.8000 52.6000 52.4000	54.0000 54.2000 54.4000 54.6000	10 10 1209 965	1 1 4 7
CAPTORTX	46,7000	17:00	60	46.60	0.00 %	259	46.7000	47.0000	20	0	0	[+]
CTX	46.50 47.80	42.0000 51.2000	17:00 16:14 16:12 15:58	200 1 180 846	46,7000 46,7000 46,7000 47,4000	1 1 1 1	205 250 217 100	46.5000 46.4000 46.2000 46.1000	47.5000 47.7000 47.8000 47.9000	549 127 157 242	2 3 2 3
CASPAR	3,9600	17:00	2	3.80	0.00 %	190	3.8000	3.9600	58	0	0	[+]
CSR	3.80 3.98	3.4200 4.1800	09:00 09:00 09:00 09:00	2 10 328 60	3,9800 3,8000 3,8000 3,8000	2 2 1 1	15 504 730 246	3.7200 3.7000 3.6800 3.6600	3.9800 4.0000 4.1000 4.1600	1075 321 2756 760	2 1 3 2
POLTREG	24,1000	17:00	11	24.60	0.00 %	95	24.1000	24.8000	135	0	0	[+]
PTG	24.10 24.80	22.2000 27.0000	17:00 17:00 17:00 16:30	1 1 5 48	24,1000 24,1000 24,1000 24,7000	6 1 1 6	206 165 2 361	24.0000 23.9000 23.8000 23.7000	24.9000 25.0000 25.2000 25.9000	100 150 400 104	1 1 1 2
TENDERHUT	6,5000	14:04	10	6.26	0.00 %	20	6.3000	6.4800	5	0	0	[+]
THG	6.26 6.50	5.6400 6.8800	14:04 14:04 14:04 14:04	10 20 20 20	6,5000 6,4800 6,4600 6,4400	1 1 2 1	20 18 112 20	6.2800 6.2600 6.2400 6.2200	6.5000 6.5200 6.5400 6.5600	20 20 20 20	1 1 1 1
ZABKA	21,4900	17:00	45	21.60	0.00 %	331	21.4900	21.5000	4737	0	0	[+]
ZAB	21.41 21.64	19.4400 23.7600	17:00 17:00 17:00 17:00	398 256 2 701	21,4900 21,4900 21,4900 21,4900	3 4 6 4	1738 442 4252 547	21.4700 21.4600 21.4500 21.4400	21.5100 21.5200 21.5300 21.5400	376 39079 21 618	1 2 1 2
FMG	86,0000	16:44	34	87.00	0.00 %	7	85.4000	87.0000	1	0	0	[+]
FMG	86.00 87.00	78.4000 95.6000	15:59 15:58 13:20 10:57	8 8 1 5	86,0000 86,0000 87,0000 88,0000	2 1 1 1	42 10 26 10	85.2000 85.0000 84.0000 83.0000	88.0000 88.8000 89.0000 89.4000	8 15 33 16	1 2 2 1
JWWINVEST	3,1700	16:32	25	3.17	0.00 %	1670	3.0500	3.1700	161	0	0	[+]
JWW	3.17 3.17	2.8600 3.4800	12:02 11:59 09:00 14:31	18 4 6 15	3,1700 3,1700 3,1700 3,1700	1 1 3 2	100 152 1200 550	3.0200 3.0100 3.0000 2.9800	3.1800 3.1900 3.2000 3.2100	100 100 515 420	1 1 2 2
ANSWEAR	28,8500	17:02	177	28.70	0.00 %	565	28.7000	28.8500	111	0	0	[+]
ANR	28.65 29.35	25.8500 31.5500	17:00 16:45 16:40 16:40	10 20 47 11	28,8500 28,6500 28,7000 28,7000	1 3 3 5	74 63 995 343	28.6500 28.6000 28.5500 28.5000	28.9000 28.9500 29.0000 29.0500	866 10 208 118	2 1 2 1
CREOTECH	381,5000	17:00	15	387.00	0.00 %	19	380.5000	381.5000	26	0	0	[+]
CRI	380.50 387.00	348.5000 425.5000	17:00 17:00 17:00 17:00	13 46 6 6	381,5000 381,5000 381,5000 381,5000	4 1 4 1	90 3 107 69	380.0000 379.5000 379.0000 378.5000	383.0000 384.0000 384.5000 385.0000	3 36 105 80	1 1 2 3
PTWP	136,0000	17:00	1	133.00	0.00 %	25	132.0000	136.0000	68	0	0	[+]
PTW	131.00 136.00	120.0000 146.0000	14:34 14:34 11:11 11:10	4 17 2 2	132,0000 132,0000 132,0000 131,0000	3 3 3 1	67 5 122 16	131.0000 130.0000 129.0000 128.0000	137.0000 139.0000 140.0000 141.0000	50 152 65 111	1 3 3 3
CAVATINA	14,7500	15:02	1	14.75	0.00 %	127	14.2000	14.6000	100	0	0	[+]
CAV	14.25 14.75	13.3000 16.2000	15:01 15:01 15:01 15:01	307 20 10 153	14,2500 14,2500 14,3000 14,4000	4 4 1 1	175 92 100 100	14.1000 14.0000 13.9500 13.9000	14.7000 14.7500 14.8000 14.8500	30 40 50 59	1 1 1 2
IBSM	61,0000	11:43	1	61.00	0.00 %	100	58.0000	59.6000	12	0	0	[+]
IBS	56.00 61.00	55.0000 67.0000	11:43 11:36 09:58 09:56	7 123 1 1	58,4000 58,4000 58,4000 56,0000	1 1 1 0	140 13 30 0	57.0000 50.2000 46.9000 0.0000	59.8000 60.6000 60.8000 61.0000	135 1 1 45	1 1 1 2
RYVU	24,0000	17:00	318	24.30	0.00 %	193	23.8500	24.1000	200	0	0	[+]
RVU	23.70 24.60	21.9000 26.7000	17:00 17:00 17:00 17:00	200 600 156 28	24,0000 24,0000 24,0000 24,0000	7 2 5 8	955 422 487 762	23.8000 23.7500 23.7000 23.6500	24.2000 24.2500 24.3000 24.3500	389 443 691 100	2 4 2 1
RAEN	0,6440	17:00	1	0.62	0.00 %	1500	0.6260	0.6440	5153	0	0	[+]
RAE	0.62 0.65	0.5580 0.6800	15:53 15:52 15:46 13:59	3070 3991 500 1000	0,6320 0,6320 0,6440 0,6460	1 2 1 1	480 2000 5283 869	0.6240 0.6230 0.6200 0.6170	0.6450 0.6470 0.6490 0.6510	1188 1378 1685 999	2 2 2 1
VERCOM	124,2000	17:00	80	124.40	0.00 %	22	123.2000	124.2000	125	0	0	[+]
VRC	123.20 127.40	112.0000 136.8000	17:00 17:00 17:00 16:49	281 21 1 8	124,2000 124,2000 124,2000 124,2000	7 3 3 4	583 56 52 154	123.0000 122.8000 122.6000 122.4000	124.4000 124.6000 125.0000 125.6000	16 40 20 22	1 1 1 1
3RGAMES	0,8500	17:00	30	0.86	0.00 %	25	0.8420	0.8500	1606	0	0	[+]
3RG	0.84 0.86	0.7720 0.9400	16:44 16:42 16:12 16:12	12 1 75 10	0,8500 0,8400 0,8400 0,8400	2 1 1 3	6300 935 193 301	0.8400 0.8380 0.8360 0.8340	0.8600 0.8680 0.8700 0.8720	11558 1870 1267 13	4 1 3 1
BIGCHEESE	12,5200	16:24	100	12.44	0.00 %	272	12.5200	12.6000	600	0	0	[+]
BCS	12.44 12.60	11.2000 13.6800	13:02 11:02 09:00 09:00	108 30 125 25	12,6000 12,4400 12,4400 12,4400	1 2 1 1	679 225 409 2	12.4600 12.4400 12.4200 12.4000	12.7000 12.7600 12.8000 12.8200	3 418 582 1	1 1 2 1
WOODPCKR	3,3200	17:00	14	3.24	0.00 %	301	3.2200	3.3200	185	0	0	[+]
WPR	3.22 3.32	2.9200 3.5600	17:00 14:14 14:14 09:00	1 124 16 5	3,3200 3,2200 3,2400 3,2400	2 1 2 1	1197 60 26 10	3.2000 3.1900 3.1800 3.1700	3.3400 3.3700 3.3800 3.4000	119 60 419 17	1 1 1 2
DIAG	185,2000	17:00	14	189.20	0.00 %	805	185.2000	187.4500	413	0	0	[+]
DIA	185.20 189.90	170.3000 208.1000	17:00 17:00 17:00 17:00	1 13 19 28	185,2000 185,2000 185,2000 185,2000	1 1 5 1	54 1 32 413	185.1500 185.1000 185.0000 184.9500	187.6500 188.2000 188.3000 188.5000	369 862 30 342	1 2 2 1
PASSUS	82,8000	16:43	1	85.60	0.00 %	15	81.6000	82.8000	14	0	0	[+]
PAS	81.60 85.60	77.2000 94.0000	16:32 16:31 16:29 16:25	5 15 8 7	81,6000 81,6000 81,6000 81,6000	3 2 2 2	41 65 91 94	81.4000 81.0000 80.8000 80.6000	83.0000 83.4000 83.8000 84.0000	30 58 16 944	1 2 1 2
PCCROKITA	69,0000	16:44	10	69.10	0.00 %	59	69.0000	69.2000	66	0	0	[+]
PCR	68.80 69.30	62.2000 76.0000	16:41 16:10 16:02 15:55	1 15 26 4	69,0000 69,2000 69,0000 69,0000	1 1 2 1	56 25 60 100	68.8000 68.7000 68.5000 68.4000	69.3000 69.4000 69.5000 69.6000	398 191 207 8	4 4 7 1
KRVITAMIN	10,5500	17:00	1	10.45	0.00 %	2	10.4000	10.5500	166	0	0	[+]
KVT	10.45 10.60	9.4200 11.4500	16:00 15:07 15:03 15:03	3 994 250 1	10,4500 10,6000 10,6000 10,6000	2 4 2 2	247 4931 327 52	10.3500 10.3000 10.1000 10.0500	10.6500 10.7000 10.7500 10.8500	3 502 502 375	1 1 3 2
PEKABEX	14,9500	16:33	100	15.10	0.00 %	37	14.9000	15.0000	179	0	0	[+]
PBX	14.95 15.10	13.6000 16.6000	16:19 15:05 15:05 15:03	100 2 18 31	15,0000 15,0500 15,0500 15,0500	3 12 3 7	108 4167 243 360	14.8500 14.8000 14.7500 14.7000	15.0500 15.1000 15.1500 15.2000	193 756 2 24	2 3 1 3
ADIUVO	0,8400	17:01	27	0.66	0.00 %	10218	0.8400	0.8500	1200	0	0	[+]
ADV	0.66 0.84	0.6540 0.8400	17:01 17:01 17:01 17:01	1826 2674 1329 2171	0,8400 0,8400 0,8400 0,8400	1 1 1 2	2000 3000 20 3558	0.8340 0.8200 0.8000 0.7920	0.8600 0.8740 0.8900 0.9000	4808 1480 1600 1820	1 1 1 2
ATAL	59,0000	17:00	2	59.00	0.00 %	31	58.0000	59.0000	48	0	0	[+]
1AT	58.00 59.00	53.1000 64.9000	16:48 16:48 16:47 16:47	13 23 19 19	59,0000 59,0000 58,0000 58,1000	2 5 2 1	26 193 134 200	57.6000 57.5000 57.4000 57.2000	59.4000 59.5000 59.6000 59.8000	295 25 1202 1	2 1 2 1
IMS	2,9900	16:41	8	3.00	0.00 %	1216	2.9600	2.9900	697	0	0	[+]
IMS	2.96 3.00	2.7000 3.3000	16:40 16:19 16:19 16:09	20 532 468 50	2,9900 2,9600 2,9700 2,9900	4 4 3 3	2120 3330 550 1034	2.9500 2.9400 2.9300 2.9200	3.0000 3.0100 3.0200 3.0400	52529 3 1094 360	5 1 1 3
BOWIM	4,9700	16:34	5	4.92	0.00 %	19	4.9500	4.9700	162	0	0	[+]
BOW	4.90 4.99	4.4300 5.4000	16:27 16:17 15:40 15:18	13 3 100 10	4,9100 4,9700 4,9100 4,9700	2 5 2 3	336 2751 415 640	4.9100 4.9000 4.8900 4.8700	4.9800 4.9900 5.0000 5.0600	501 507 1500 261	1 3 1 1
LOKUM	23,6000	14:57	15	23.20	0.00 %	25	22.7000	23.4000	1	0	0	[+]
LKD	23.10 23.60	20.9000 25.5000	13:34 12:57 12:37 12:21	30 45 42 130	23,3000 23,3000 23,3000 23,2000	2 1 3 1	92 23 117 64	22.6000 22.5000 22.4000 22.3000	23.6000 23.8000 24.0000 24.2000	104 838 120 225	1 3 1 1
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CLOUD	58,4000	11:05	8	58.60	0.00 %	4	57.0000	58.0000	25	0	0	[+]
CLD	58.40 58.60	52.8000 64.4000	09:00 16:12 09:43 09:42	1 1 195 55	58,6000 57,6000 57,0000 57,0000	1 1 1 1	150 55 53 16	56.4000 56.0000 55.8000 55.6000	58.4000 58.6000 59.0000 59.2000	315 356 235 2	3 3 4 2
XTB	70,4400	17:00	296	71.16	0.00 %	5	70.4200	70.5000	202	0	0	[+]
XTB	70.34 71.96	64.0600 78.2600	17:00 17:00 17:00 17:00	279 1 7 47	70,4400 70,4400 70,4400 70,4400	2 1 2 6	7 50 80 210	70.3800 70.3600 70.3400 70.3200	70.5200 70.5400 70.6000 70.6200	95 50 475 95	2 1 2 2
DEKPOL	91,4000	17:00	11	91.40	0.00 %	10	91.2000	91.4000	212	0	0	[+]
DEK	89.40 91.40	82.4000 100.5000	16:49 16:49 16:29 16:25	2 22 5 1	91,4000 91,0000 91,4000 90,6000	1 3 4 1	124 28 443 20	90.6000 90.0000 89.8000 89.6000	92.0000 92.8000 93.0000 94.0000	1 273 437 122	1 2 2 3
NEXITY	2,2000	14:01	5	2.14	0.00 %	50	2.0800	2.2000	986	0	0	[+]
NXG	2.14 2.20	1.9300 2.3400	12:53 09:50 09:26 09:01	5 5 5 5	2,1600 2,2000 2,1600 2,1400	1 3 1 2	200 150 100 106	2.0600 2.0400 2.0000 1.9200	2.2200 2.2800 2.3000 2.3200	569 200 200 200	1 1 1 1
IFSA	6,6800	17:00	233	0.00	0.00 %	6842	PKC	PKC	2475	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	50 100 1 0	0.4200 0.3930 0.0200 0.0000	1.0000 1.0100 1.4500 1.5000	3278 505 355 1133	3 1 1 1
VIGOSYS	508,0000	17:01	4	518.00	0.00 %	38	506.0000	508.0000	20	0	0	[+]
VGO	508.00 518.00	467.0000 568.0000	17:00 17:00 17:00 17:00	10 16 19 12	508,0000 508,0000 508,0000 508,0000	1 5 5 1	4 44 55 7	504.0000 502.0000 500.0000 498.0000	514.0000 518.0000 520.0000 522.0000	22 60 536 1	2 7 3 1
SUNEX	4,7600	16:48	3	4.71	0.00 %	3	4.7550	4.7600	234	0	0	[+]
SNX	4.71 4.79	4.2350 5.1700	16:48 16:28 16:28 16:11	7 3 3 53	4,7200 4,7600 4,7200 4,7200	1 2 2 1	200 1002 1004 280	4.7500 4.7200 4.7100 4.7000	4.7700 4.7850 4.7900 4.8000	307 932 4 8631	1 3 1 2
PHOTON	2,0500	17:02	306	2.07	0.00 %	974	2.0200	2.0500	19694	0	0	[+]
PEN	2.00 2.11	1.8650 2.2700	17:00 17:00 17:00 17:00	2 692 854 25	2,0500 2,0500 2,0500 2,0500	2 5 2 2	3290 2055 550 2050	2.0100 2.0000 1.9950 1.9900	2.0600 2.0700 2.1000 2.1200	10 2893 1500 400	1 1 2 2
SKARBIEC	30,8000	17:00	10	30.80	0.00 %	126	30.3000	30.8000	234	0	0	[+]
SKH	30.10 30.80	27.8000 33.8000	16:11 16:02 16:01 16:00	208 10 50 255	30,5000 30,5000 30,4000 30,4000	5 2 1 1	301 143 969 100	30.1000 30.0000 29.9000 29.5000	31.0000 31.4000 31.5000 31.7000	559 70 533 1	2 1 2 1
WIRTUALNA	55,6000	17:04	30	55.40	0.00 %	91	55.5000	55.6000	193	0	0	[+]
WPL	55.00 56.40	49.9000 60.9000	17:04 17:00 17:00 17:00	32 43 5 4	55,6000 55,6000 55,6000 55,6000	3 3 4 10	221 161 790 1020	55.3000 55.2000 55.1000 55.0000	55.7000 56.0000 56.1000 56.2000	4954 996 534 291	1 9 4 2
JRHOLDING	6,7400	17:00	50	6.56	0.00 %	22	6.7000	6.7400	556	0	0	[+]
JRH	6.30 6.76	5.9200 7.2000	17:00 16:20 16:20 16:20	100 1190 2 500	6,7400 6,7600 6,7000 6,6800	2 1 1 2	705 637 5 263	6.5400 6.5200 6.4400 6.3600	6.7600 6.8600 6.9000 6.9200	3810 602 2348 2	1 3 2 1
SANTANDER	38,0900	16:24	23	36.80	0.00 %	1000	38.2000	38.4700	20	0	0	[+]
SAN	36.80 38.47	33.1200 40.4800	16:07 15:45 15:39 15:39	84 1 2 4	38,0900 38,0900 38,0900 38,0900	1 1 1 1	1000 20 96 10	38.0900 36.0000 35.4300 34.0000	40.0000 40.0700 40.5000 41.0000	273 32 100 32	2 1 1 1
ENTER	52,8000	17:00	37	53.00	0.00 %	5	52.8000	52.9000	253	0	0	[+]
ENT	52.70 53.00	47.7000 58.3000	17:00 17:00 16:45 16:43	5 5 10 50	52,8000 52,8000 52,8000 52,8000	10 11 8 7	1017 759 771 589	52.7000 52.6000 52.5000 52.4000	53.0000 53.1000 53.3000 53.4000	717 3 2 3	4 1 1 2
GREENX	1,9400	17:00	218	1.96	0.00 %	8020	1.9400	1.9470	20	0	0	[+]
GRX	1.93 1.98	1.7640 2.1540	17:00 17:00 17:00 16:49	942 1653 500 260	1,9400 1,9400 1,9400 1,9400	1 2 5 5	11 1688 11466 3702	1.9340 1.9330 1.9320 1.9300	1.9540 1.9550 1.9580 1.9600	10 10 555 48226	1 1 1 2
UNIMOT	127,2000	17:00	1	128.20	0.00 %	1	127.2000	128.0000	927	0	0	[+]
UNT	126.40 128.60	115.4000 141.0000	17:00 17:00 16:48 16:31	5 10 20 19	127,2000 127,2000 128,0000 127,2000	5 1 3 1	265 30 134 15	127.0000 126.8000 126.6000 126.4000	128.6000 128.8000 129.0000 129.2000	14 37 49 27	1 1 3 1
AUTOPARTN	17,7400	17:00	356	17.76	0.00 %	226	17.6600	17.7400	2303	0	0	[+]
APR	17.66 17.96	16.0000 19.5200	17:00 17:00 17:00 17:00	104 169 106 515	17,7400 17,7400 17,7400 17,7400	3 9 3 4	522 481 1103 2327	17.6400 17.6000 17.5800 17.5600	17.7800 17.8000 17.8400 17.8600	19 2710 1414 340	1 3 1 2
MLPGROUP	80,8000	16:34	25	80.00	0.00 %	30	80.0000	81.4000	8	0	0	[+]
MLG	80.00 80.80	72.0000 88.0000	16:26 16:26 16:26 16:10	10 10 5 5	80,4000 80,2000 80,0000 80,0000	2 9 2 2	7 61 166 87	79.8000 79.6000 79.4000 79.0000	81.6000 81.8000 82.0000 82.2000	372 98 306 5	1 1 3 1
CLNPHARMA	21,7000	17:00	18	21.40	0.00 %	4	21.4500	21.7000	465	0	0	[+]
CLN	21.40 21.70	19.2600 23.5000	17:00 17:00 17:00 17:00	50 5 35 10	21,7000 21,7000 21,7000 21,7000	4 2 11 3	235 605 2904 77	21.4000 21.3500 21.3000 21.2500	21.7500 21.8000 21.8500 21.9500	1114 1206 1000 200	5 2 1 1
NEPTIS	14,3000	14:48	14	14.60	0.00 %	10	14.4000	14.6000	557	0	0	[+]
YAN	14.30 14.60	13.2000 16.0000	13:20 09:00 14:26 12:41	1 3 20 3	14,3000 14,6000 14,3000 14,3000	3 5 1 1	153 615 20 10	14.3000 14.1000 13.8000 13.7000	14.7000 14.8000 14.9000 15.0000	335 160 1223 410	1 2 4 2
DINOPL	44,7800	17:03	1000	44.60	0.00 %	2556	44.7700	44.7800	917	0	0	[+]
DNP	44.20 45.69	40.1400 49.0600	17:02 17:02 17:02 17:02	70 500 6151 1266	44,7800 44,7800 44,7800 44,7800	2 2 2 6	151 1774 2560 23937	44.7500 44.7400 44.7100 44.7000	44.8300 44.8600 44.8800 44.9000	1095 1689 1125 1305	2 1 1 2
CAPITEA	0,4290	17:00	2956	0.43	0.00 %	4600	0.4215	0.4290	8809	0	0	[+]
CAP	0.42 0.43	0.3825 0.4675	17:00 17:00 16:46 16:46	2044 1200 5 5995	0,4290 0,4290 0,4290 0,4250	2 2 1 1	5100 5200 2450 2600	0.4210 0.4205 0.4190 0.4180	0.4295 0.4300 0.4305 0.4310	3170 14491 7624 10310	1 5 2 2
AIGAMES	0,9460	11:39	11	0.95	0.00 %	3163	0.9260	0.9460	989	0	0	[+]
ALG	0.92 0.95	0.8540 1.0400	11:39 10:39 10:39 10:10	100 151 100 1500	0,9460 0,9220 0,9240 0,9480	1 2 1 2	2000 4800 83 2707	0.9240 0.9200 0.9180 0.9120	0.9480 0.9500 0.9560 0.9600	500 2000 920 1760	1 1 1 1
SCPFL	152,8000	16:49	5	153.60	0.00 %	23	152.2000	152.6000	102	0	0	[+]
SCP	152.00 153.60	138.4000 168.8000	16:49 16:48 16:48 16:43	10 1 1 5	152,2000 152,4000 152,6000 152,4000	2 1 2 1	23 40 110 10	152.0000 151.8000 151.6000 151.4000	153.2000 153.6000 153.8000 154.0000	65 377 400 442	1 1 1 2
TSGAMES	91,9000	17:00	40	92.00	0.00 %	10	91.1000	91.9000	39	0	0	[+]
TEN	90.90 92.70	82.8000 101.2000	17:00 17:00 17:00 17:00	60 1 1 12	91,9000 91,9000 91,9000 91,9000	4 2 2 3	296 190 190 1139	91.0000 90.9000 90.8000 90.6000	92.1000 92.2000 92.4000 92.6000	81 68 100 50	1 1 1 1
BRAND24	55,8000	16:26	100	55.80	0.00 %	14	55.6000	55.8000	174	0	0	[+]
B24	55.60 55.80	50.4000 61.2000	15:56 11:37 09:00 09:00	1 10 1 80	55,6000 55,8000 55,8000 55,8000	1 5 2 1	100 180 156 110	55.0000 54.2000 54.0000 53.8000	56.0000 57.0000 57.2000 57.4000	251 67 73 15	2 3 2 2
ULTGAMES	14,0000	17:00	229	14.25	0.00 %	4	14.0000	14.2000	120	0	0	[+]
ULG	13.95 14.35	12.8500 15.6500	17:00 16:37 16:03 16:01	1 5 123 100	14,0000 13,9500 13,9500 13,9500	1 2 1 2	72 101 20 2	13.9500 13.9000 13.8000 13.7500	14.2500 14.3000 14.3500 14.4000	211 330 165 400	1 2 1 2
MOLECURE	6,0900	17:02	750	6.23	0.00 %	2000	6.0800	6.1200	478	0	0	[+]
MOC	6.05 6.24	5.6100 6.8500	17:01 17:00 17:00 16:48	250 475 250 215	6,0900 6,0900 6,0900 6,1000	1 2 2 3	900 1003 1000 1500	6.0700 6.0600 6.0500 6.0400	6.1500 6.1700 6.1800 6.2000	73 650 500 200	2 1 1 1
APSENERGY	2,9800	15:23	400	2.98	0.00 %	115	2.9500	2.9800	260	0	0	[+]
APE	2.98 2.98	2.6900 3.2700	14:18 13:20 11:34 11:16	19 5 1000 4	2,9800 2,9800 2,9800 2,9800	1 2 3 1	20 25 50 7	2.9400 2.9300 2.9200 2.9000	2.9900 3.0000 3.0200 3.0300	2529 1025 40 41	2 3 2 2
ARCHICOM	47,5000	16:14	22	47.20	0.00 %	60	47.5000	47.8000	43	0	0	[+]
ARH	47.20 48.00	42.5000 51.8000	13:05 13:05 12:11 12:10	1 1 12 5	47,3000 47,3000 47,3000 47,3000	1 1 3 3	43 16 20 100	47.4000 47.3000 47.2000 47.1000	48.0000 48.5000 48.6000 48.7000	48 34 508 260	1 1 2 1
PLAYWAY	263,5000	17:00	24	265.00	0.00 %	31	263.0000	263.5000	166	0	0	[+]
PLW	261.00 268.00	238.5000 291.5000	16:49 16:48 16:40 16:32	2 18 2 1	263,0000 263,0000 264,0000 263,0000	1 2 3 12	1 11 95 64	262.5000 262.0000 261.5000 261.0000	264.0000 264.5000 265.0000 265.5000	15 8 183 2	3 1 6 1
EUROHOLD	2,9000	16:27	99	0.00	0.00 %	976	2.8200	3.0600	104	0	0	[+]
EHG	0.00 0.00	2.6200 3.1800	12:37 12:37 12:37 09:00	32 4 16 3	2,8200 2,8200 2,8200 3,1600	1 1 1 1	4 479 482 259	2.8000 2.6800 2.6600 2.5400	3.0800 3.1000 3.1400 3.1600	398 25 4 2202	2 1 1 1
KRKA	890,0000	15:50	1	882.00	0.00 %	49	880.0000	890.0000	1	0	0	[+]
KRK	878.00 890.00	794.0000 970.0000	14:48 14:46 14:26 14:25	1 6 1 10	880,0000 886,0000 886,0000 886,0000	2 1 1 1	2 1 17 1	878.0000 876.0000 874.0000 862.0000	900.0000 908.0000 910.0000 920.0000	4 5 2 1	1 2 1 1
WITTCHEN	16,8000	17:00	10	17.00	0.00 %	4108	16.8000	16.9800	1490	0	0	[+]
WTN	16.80 17.24	15.3000 18.7000	17:00 17:00 17:00 17:00	1582 100 500 200	16,8000 16,8000 16,8000 16,8000	2 1 1 9	75 1000 700 3629	16.7800 16.7600 16.7200 16.7000	17.0000 17.0800 17.1000 17.1200	16 1 460 100	2 1 1 1
TERMOREX	0,6800	10:06	100	0.68	0.00 %	500	0.6550	0.6800	335	0	0	[+]
TRR	0.68 0.68	0.6150 0.7450	16:45 15:55 15:54 15:54	65 4 500 500	0,6800 0,6450 0,6500 0,6550	1 1 1 2	3000 496 500 2011	0.6500 0.6450 0.6400 0.6250	0.6850 0.6950 0.7000 0.7050	500 500 103537 500	1 1 6 1
KGL	10,9000	09:00	1	10.90	0.00 %	5	10.5000	10.8000	721	0	0	[+]
KGL	10.90 10.90	9.8500 11.9000	16:32 16:32 16:26 15:38	20 199 1 81	10,8000 10,8000 10,8000 10,5000	1 1 2 3	100 777 123 160	10.4000 10.3000 10.2000 10.0000	10.9000 11.0000 11.8000 12.0000	141 135 100 200	1 2 1 1
MERCATOR	40,0000	17:03	45	40.25	0.00 %	1149	39.9000	40.0000	359	0	0	[+]
MRC	39.70 40.50	36.2500 44.2500	17:00 17:00 17:00 17:00	44 1 50 5	40,0000 40,0000 40,0000 40,0000	3 2 1 17	66 2 62 1732	39.8500 39.8000 39.7500 39.7000	40.1000 40.1500 40.2000 40.3000	1 100 823 52	1 1 6 3
SANPL	503,2000	17:00	173	495.00	0.00 %	126	502.8000	503.6000	138	0	0	[+]
SPL	491.30 507.80	445.5000 544.4000	17:00 17:00 17:00 17:00	22 20 21 184	503,2000 503,2000 503,2000 503,2000	1 1 1 1	97 10 20 121	502.4000 502.2000 501.8000 501.6000	503.8000 504.0000 504.2000 504.6000	2 313 84 158	2 2 2 2
GETIN	0,5900	17:00	937	0.59	0.00 %	93938	0.5900	0.5960	2906	0	0	[+]
GTN	0.58 0.60	0.5310 0.6490	16:34 16:31 16:31 16:30	44 24684 5192 181	0,5960 0,5910 0,5910 0,5960	3 1 1 1	59620 6000 20 2325	0.5870 0.5850 0.5830 0.5820	0.5970 0.5980 0.5990 0.6000	24684 9000 23702 24400	1 2 4 3
LENTEX	7,3200	17:00	6	7.24	0.00 %	1000	7.1800	7.3200	381	0	0	[+]
LTX	7.16 7.32	6.5200 7.9600	17:00 17:00 16:09 16:09	2 2 45 3	7,3200 7,3200 7,1600 7,1600	2 2 3 3	155 202 532 2041	7.1600 7.1400 7.1200 7.1000	7.4200 7.4400 7.4600 7.5000	137 250 1249 1662	2 1 2 3
MCI	29,8000	16:21	14	29.80	0.00 %	526	29.8000	29.9000	595	0	0	[+]
MCI	29.80 30.10	26.9000 32.7000	15:49 15:46 15:27 15:27	1500 510 15 18	29,8000 29,8000 29,9000 29,9000	2 1 1 2	220 100 100 300	29.7000 29.6000 29.5000 29.4000	30.0000 30.1000 30.2000 30.3000	8439 53 272 448	4 1 2 4
MILLENNIUM	15,6300	17:04	50	16.05	0.00 %	4319	15.6200	15.6300	693	0	0	[+]
MIL	15.63 16.05	14.4500 17.6500	17:03 17:02 17:01 17:00	300 20000 500 9	15,6300 15,6300 15,6300 15,6300	5 2 1 1	9747 15141 10 6881	15.6000 15.5900 15.5800 15.5700	15.6800 15.7600 15.7700 15.7800	136 1361 3030 3892	1 1 1 1
MENNICA	35,1000	17:01	31	34.80	0.00 %	264	34.4000	35.1000	294	0	0	[+]
MNC	34.40 35.50	31.4000 38.2000	17:01 16:41 16:31 16:31	19 1 136 50	35,1000 35,1000 34,4000 34,4000	1 3 1 3	50 475 51 384	34.3000 34.2000 34.1000 34.0000	35.2000 35.5000 35.6000 35.7000	421 1110 120 80	2 2 1 1
MOL	32,0600	16:45	5	32.04	0.00 %	100	32.2400	32.3800	16	0	0	[+]
MOL	31.80 32.32	28.8400 35.2400	16:07 12:59 12:50 12:39	3 31 62 16	32,0600 32,2000 32,2400 32,0000	1 1 1 1	4 584 6 10	32.0600 32.0000 31.7800 31.6600	32.5000 32.6000 32.7000 32.8000	154 100 112 145	2 1 2 2
MOSTALPLC	15,4000	17:00	80	15.40	0.00 %	1	15.4000	15.4500	19	0	0	[+]
MSP	15.30 15.55	13.9000 16.9000	16:13 14:17 13:47 13:32	9 12 100 481	15,4000 15,4000 15,3000 15,4500	1 2 5 2	2 320 372 300	15.3500 15.3000 15.2500 15.1000	15.5000 15.5500 15.7000 15.8000	100 805 20 200	1 2 1 1
MOSTALWAR	7,1600	17:00	5	7.10	0.00 %	284	7.1400	7.1600	260	0	0	[+]
MSW	7.10 7.22	6.4000 7.8000	17:00 16:43 16:41 14:14	5 216 13 216	7,1600 7,1400 7,1200 7,1000	1 2 2 2	158 339 314 422	7.1200 7.1000 7.0800 7.0600	7.1800 7.2000 7.2200 7.2400	211 211 694 398	1 1 2 2
MOSTALZAB	6,6900	17:00	22	6.78	0.00 %	248	6.6900	6.7000	31	0	0	[+]
MSZ	6.65 6.78	6.1100 7.4500	17:00 16:29 16:29 16:29	2 1000 1000 980	6,6900 6,7000 6,7000 6,7000	1 2 2 5	50 305 1325 2020	6.6800 6.6700 6.6600 6.6500	6.7100 6.7400 6.7500 6.7600	1231 705 1000 317	2 2 1 1
MUZA	10,1500	14:55	10	10.15	0.00 %	109	10.1500	10.2500	732	0	0	[+]
MZA	10.15 10.15	9.1400 11.1500	09:00 09:00 09:12 09:00	1 2 20 1	10,1000 10,1000 10,2500 10,2500	3 1 2 1	242 5 1101 766	10.1000 10.0000 9.9000 9.8000	10.9000 11.2000 11.2500 11.8000	513 803 72 53	1 2 1 1
NOVITA	111,0000	15:31	1	108.50	0.00 %	21	108.0000	110.0000	12	0	0	[+]
NVT	108.00 111.00	97.8000 119.0000	15:30 15:30 15:21 15:21	9 1 1 10	108,0000 109,0000 111,0000 110,5000	1 1 3 1	15 41 35 30	107.5000 107.0000 106.5000 104.5000	110.5000 111.0000 111.5000 112.0000	10 41 26 19	1 3 4 2
LPP	17 725,0000	17:00	1	17,610.00	0.00 %	1	17725.0000	17740.0000	3	0	0	[+]
LPP	17,610.00 18,015.00	15850.0000 19370.0000	17:00 17:00 17:00 17:00	3 2 1 8	17 725,0000 17 725,0000 17 725,0000 17 725,0000	1 1 7 1	2 1 35 21	17720.0000 17710.0000 17700.0000 17695.0000	17750.0000 17780.0000 17825.0000 17845.0000	2 3 3 1	1 1 1 1
HYDROTOR	16,0000	15:34	100	16.55	0.00 %	362	15.9500	16.3500	90	0	0	[+]
HDR	16.00 16.65	14.9000 18.2000	15:34 15:34 15:34 15:34	65 48 100 45	16,0000 16,0000 16,1000 16,1000	2 2 1 2	348 130 70 1200	15.9000 15.8000 15.4000 15.0000	16.4000 16.5500 16.7000 16.9000	100 463 10 40	1 2 1 1
IDMSAPL	0,5450	10:26	16	0.00	0.00 %	2303	0.5450	0.5500	13993	0	0	[+]
IDM	0.00 0.00	0.4920 0.5950	10:26 12:08 09:36 10:48	5 25 10 1	0,5450 0,5450 0,5450 0,5450	1 2 1 1	2380 15120 1837 300	0.5400 0.5000 0.4900 0.3500	0.5800 0.5950 0.6350 0.6800	20 3330 2500 1888	1 2 1 1
INSTALKRK	38,0000	17:00	111	38.20	0.00 %	115	37.9000	38.5000	68	0	0	[+]
INK	37.90 38.30	34.4000 42.0000	16:24 16:24 16:23 13:32	2496 18 23 11	38,3000 38,2000 38,2000 37,9000	6 2 3 7	367 113 113 451	37.8000 37.7000 37.6000 37.5000	38.6000 38.7000 38.8000 38.9000	91 1000 56 1131	2 1 1 3
KGHM	189,3500	17:04	155	188.35	0.00 %	6437	189.3500	189.4500	492	0	0	[+]
KGH	188.35 191.95	169.5500 207.1000	17:00 17:00 17:00 17:00	185 136 192 184	189,3500 189,3500 189,3500 189,3500	3 5 2 3	1922 17277 1990 2289	189.3000 189.2000 189.1000 189.0500	189.7500 189.8000 190.0000 190.2000	500 500 539 100	1 1 3 1
KOGENERA	64,5000	17:01	21	64.00	0.00 %	31	64.2000	64.5000	899	0	0	[+]
KGN	63.80 64.70	57.6000 70.4000	16:45 16:45 16:40 16:40	9 1 1 49	64,5000 64,3000 64,2000 64,2000	2 3 2 1	104 214 243 100	64.0000 63.9000 63.8000 63.7000	64.7000 64.8000 64.9000 65.0000	1 200 29 702	1 1 1 5
RAWLPLUG	13,5500	13:11	147	13.80	0.00 %	100	13.5500	14.0000	1708	0	0	[+]
RWL	13.55 14.00	12.4500 15.1500	11:32 10:56 10:45 10:45	5 10 154 462	14,0000 14,0000 13,9000 13,8000	1 1 3 1	300 100 780 180	13.5000 13.4000 13.3000 13.2000	14.4500 14.5000 14.6500 14.7000	298 250 150 389	1 1 1 2
KOMPAP	23,0000	16:22	94	0.00	0.00 %	242	22.8000	23.0000	331	0	0	[+]
KMP	0.00 0.00	20.8000 25.2000	15:15 15:15 15:15 15:15	3 114 1 330	23,0000 23,0000 23,0000 23,0000	1 1 2 1	200 250 351 250	22.6000 22.2000 22.0000 20.0000	24.0000 25.0000 25.2000 25.8000	520 355 399 80	2 1 1 1
KETY	920,5000	17:00	12	926.50	0.00 %	12	920.5000	924.0000	10	0	0	[+]
KTY	915.50 934.50	834.0000 1019.0000	17:00 17:00 17:00 17:00	2 2 16 16	920,5000 920,5000 920,5000 920,5000	3 2 2 2	9 28 17 4	920.0000 919.5000 919.0000 918.5000	926.0000 927.0000 927.5000 928.5000	3 62 25 24	2 2 3 2
LUBAWA	10,2800	17:00	4	10.25	0.00 %	100	10.2500	10.2800	953	0	0	[+]
LBW	10.19 10.48	9.2250 11.2700	17:00 17:00 17:00 17:00	317 100 132 3	10,2800 10,2800 10,2800 10,2800	5 2 4 3	4564 70 552 950	10.2000 10.1800 10.1700 10.1600	10.2900 10.3000 10.3200 10.3300	6 374 1255 3280	2 1 2 1
LENA	2,8100	14:19	38	2.81	0.00 %	4459	2.7900	2.8000	2000	0	0	[+]
LEN	2.80 2.81	2.5300 3.0900	13:26 12:52 11:56 11:50	698 50 1000 280	2,8000 2,8000 2,8100 2,8100	3 2 4 2	2528 589 2545 2010	2.7800 2.7700 2.7600 2.7500	2.8100 2.8200 2.8300 2.8600	2281 767 1500 1410	3 1 1 2
ODLEWNIE	9,6400	16:45	151	9.50	0.00 %	1254	9.6400	9.8000	617	0	0	[+]
ODL	9.50 9.96	8.5600 10.4500	16:39 16:39 16:36 16:35	236 304 1000 7	9,8000 9,8000 9,7600 9,7800	1 2 3 1	300 844 1480 400	9.6200 9.5800 9.5200 9.5000	9.8600 9.8800 9.9000 9.9200	584 960 113 240	1 2 3 1
CDPROJEKT	250,0000	17:00	83	251.50	0.00 %	7789	250.0000	250.3000	28	0	0	[+]
CDR	248.70 253.30	226.4000 276.6000	17:00 17:00 17:00 17:00	201 201 1 305	250,0000 250,0000 250,0000 250,0000	3 3 2 2	483 1409 358 2209	249.9000 249.8000 249.7000 249.6000	250.8000 250.9000 251.0000 251.1000	217 677 8 1085	1 2 2 1
RELPOL	5,2200	13:29	450	5.14	0.00 %	2	5.1600	5.2400	1017	0	0	[+]
RLP	5.14 5.22	4.6300 5.6400	13:11 13:11 13:11 13:11	480 850 590 5	5,2200 5,2200 5,2200 5,2200	2 1 2 1	479 425 785 4	5.1400 5.1200 5.1000 5.0800	5.2600 5.2800 5.3000 5.3200	2656 512 2206 290	6 3 3 2
REMAK	12,6000	09:00	29	12.60	0.00 %	110	12.1000	12.6000	151	0	0	[+]
RMK	12.60 12.60	11.3500 13.8500	09:00 14:50 10:21 09:05	131 7 28 10	12,6000 12,6000 12,6000 12,6000	2 1 1 1	215 100 10 160	12.0500 12.0000 11.9500 11.9000	12.7500 12.8000 12.8500 13.2000	7 65 800 1104	1 1 1 1
ROPCZYCE	23,9000	11:50	50	23.90	0.00 %	10	23.7000	23.9000	48	0	0	[+]
RPC	23.90 23.90	21.6000 26.2000	16:49 16:49 15:28 14:17	90 20 2 143	23,8000 23,8000 23,9000 23,6000	1 1 2 3	205 10 16 80	23.6000 23.4000 23.3000 23.2000	24.0000 24.1000 24.2000 24.3000	240 262 30 70	3 3 3 2
SNIEZKA	78,6000	15:56	52	78.60	0.00 %	71	78.4000	79.8000	15	0	0	[+]
SKA	78.60 79.40	70.8000 86.4000	15:56 15:56 15:56 15:56	8 92 48 10	78,6000 78,6000 78,6000 78,8000	3 1 2 1	38 2 36 50	78.0000 77.8000 77.6000 77.4000	80.0000 80.6000 80.8000 81.2000	377 18 77 20	2 1 2 1
ONESANO	0,8900	09:41	15	0.89	0.00 %	1200	0.8780	0.8900	458	0	0	[+]
ONO	0.89 0.89	0.8020 0.9780	16:24 16:24 11:48 16:18	33 24 25 1000	0,8880 0,8880 0,8660 0,8900	1 2 1 2	1455 109 1000 232	0.8760 0.8720 0.8700 0.8680	0.8920 0.8940 0.8960 0.9000	33 975 60 9500	1 1 2 1
SANOK	21,1000	16:35	1	21.10	0.00 %	209	21.0000	21.1000	275	0	0	[+]
SNK	21.10 21.10	19.0000 23.2000	15:55 15:39 13:36 13:24	5 5 8 177	21,1000 21,1000 21,1000 21,1000	4 3 3 4	372 2161 435 236	20.9000 20.8000 20.7000 20.6000	21.2000 21.3000 21.4000 21.5000	617 550 17 231	2 2 1 3
SANWIL	1,4900	16:43	1193	1.49	0.00 %	13	1.4900	1.5100	22	0	0	[+]
SNW	1.49 1.49	1.3450 1.6350	16:43 09:00 09:00 16:38	7 1120 880 1266	1,4900 1,4900 1,4900 1,4850	2 1 1 1	3691 22 22 22	1.4850 1.4800 1.4700 1.4600	1.5150 1.5200 1.5250 1.5300	1182 22415 2073 1023	2 3 3 2
STALPROFI	8,3800	17:00	190	8.44	0.00 %	220	8.3600	8.4000	1157	0	0	[+]
STF	8.38 8.50	7.6000 9.2800	16:24 16:06 15:59 15:59	50 250 150 100	8,3800 8,4000 8,4000 8,4000	3 3 1 2	306 580 960 300	8.3400 8.3200 8.3000 8.2600	8.4400 8.4600 8.4800 8.5000	50 300 30 198	1 2 1 2
STALPROD	264,0000	17:00	49	262.00	0.00 %	15	262.0000	264.0000	42	0	0	[+]
STP	260.00 264.00	236.0000 288.0000	16:37 16:37 16:37 16:37	10 17 28 24	264,0000 264,0000 264,0000 264,0000	2 6 3 3	40 245 71 73	261.0000 260.0000 259.0000 258.0000	265.0000 266.0000 267.0000 268.0000	126 15 26 12	3 2 3 3
STALEXP	3,0600	17:00	1206	3.05	0.00 %	13982	3.0600	3.0750	100	0	0	[+]
STX	3.03 3.09	2.7450 3.3550	17:00 17:00 17:00 17:00	794 706 220 100	3,0600 3,0600 3,0600 3,0600	1 4 1 1	422 6024 1200 50	3.0550 3.0500 3.0450 3.0400	3.0800 3.0850 3.0900 3.0950	3859 5867 5930 973	3 5 6 3
POLIMEXMS	6,3100	17:00	2851	6.19	0.00 %	500	6.2800	6.3100	3283	0	0	[+]
PXM	6.12 6.34	5.5800 6.8000	17:00 17:00 17:00 17:00	204 9 10 10	6,3100 6,3100 6,3100 6,3100	1 2 7 3	3864 1500 9514 5504	6.2700 6.2600 6.2500 6.2400	6.3200 6.3300 6.3400 6.3500	3050 6067 25666 24082	1 1 8 8
POLICE	8,3800	16:09	54	8.34	0.00 %	152	8.3000	8.3600	300	0	0	[+]
PCE	8.20 8.38	7.5200 9.1600	16:09 15:28 15:28 15:28	96 47 21 100	8,3600 8,3800 8,3800 8,3400	1 1 2 2	50 100 233 125	8.2400 8.2200 8.2000 8.1800	8.3800 8.4000 8.4600 8.5000	549 1255 1005 1378	2 3 2 4
PEKAO	193,8000	17:04	5	191.85	0.00 %	290	193.7500	193.8000	16	0	0	[+]
PEO	191.00 197.65	172.7000 211.0000	17:01 17:01 17:00 17:00	15 581 19 149	193,8000 193,8000 193,8000 193,8000	1 1 3 1	581 631 2010 25	193.6500 193.3000 193.2500 193.1500	193.8500 193.9000 193.9500 194.0000	1141 1641 256 4731	2 3 2 4
POLENERGIA	57,6000	16:43	57	57.00	0.00 %	373	57.0000	57.6000	221	0	0	[+]
PEP	56.60 58.60	51.4000 62.6000	16:22 16:04 15:56 15:41	17 20 1 10	57,6000 57,4000 57,6000 57,4000	1 1 1 3	100 1 1 152	56.8000 56.4000 56.2000 56.0000	57.8000 58.0000 58.6000 58.8000	1 1 60 22	1 1 1 1
PROJPRZEM	15,4000	17:00	2	15.40	0.00 %	1520	15.1000	15.4000	195	0	0	[+]
PJP	15.40 15.40	13.9000 16.9000	15:50 15:49 12:20 12:20	5 90 7 93	15,4000 15,4000 15,4000 15,4000	1 2 3 2	68 1333 169 297	14.7000 14.6000 14.5000 14.4500	15.4500 15.5000 15.5500 15.6000	81 1000 483 599	1 1 1 1
PKNORLEN	98,6000	17:04	2	97.96	0.00 %	2850	98.5700	98.6000	132	0	0	[+]
PKN	97.66 99.70	88.1700 107.7400	17:01 17:01 17:00 17:00	14 472 28 766	98,6000 98,6000 98,6000 98,6000	2 2 2 1	1096 867 1379 949	98.5600 98.5500 98.5400 98.5200	98.6400 98.6600 98.6900 98.7500	94 2 1000 1000	1 1 1 1
PKOBP	76,8200	17:03	639	76.00	0.00 %	1491	76.8000	76.8200	308	0	0	[+]
PKO	75.72 77.84	68.4000 83.6000	17:00 17:00 17:00 17:00	339 161 617 885	76,8200 76,8200 76,8200 76,8200	2 2 2 2	5360 522 2864 522	76.7800 76.7600 76.7400 76.7200	76.8600 76.8800 76.9200 76.9400	4405 635 1270 18101	3 1 1 2
KCI	0,9680	17:01	315	0.97	0.00 %	1000	0.9640	0.9680	21585	0	0	[+]
KCI	0.95 0.97	0.8700 1.0600	14:46 14:46 14:46 14:27	546 1500 2000 254	0,9680 0,9660 0,9660 0,9680	2 1 2 2	2000 2000 5000 11000	0.9620 0.9600 0.9560 0.9540	0.9700 0.9720 0.9740 0.9760	74700 518 2514 895	4 1 2 1
PEPEES	0,9250	15:33	501	0.93	0.00 %	950	0.9100	0.9250	10322	0	0	[+]
PPS	0.91 0.93	0.8350 1.0100	15:33 13:50 10:38 10:38	3499 1050 501 580	0,9250 0,9100 0,9250 0,9250	4 1 1 1	2060 199 1200 215	0.9050 0.8950 0.8900 0.8750	0.9300 0.9350 0.9400 0.9450	14000 5000 5966 3200	2 1 2 2
PROCHEM	23,1000	09:00	2	23.10	0.00 %	1	22.2000	23.0000	11	0	0	[+]
PRM	23.10 23.10	20.8000 25.4000	09:00 16:12 09:18 09:17	1 1 2 1	23,1000 23,0000 22,4000 22,4000	2 1 1 1	40 314 77 64	20.8000 20.7000 20.5000 20.3000	23.1000 23.3000 23.7000 24.0000	76 378 40 84	2 2 1 2
NEUCA	790,0000	17:00	2	793.00	0.00 %	2	788.0000	794.0000	1	0	0	[+]
NEU	783.00 801.00	714.0000 872.0000	17:00 16:49 16:48 16:43	2 3 1 20	790,0000 790,0000 790,0000 790,0000	2 2 1 3	11 34 15 63	787.0000 785.0000 784.0000 783.0000	799.0000 800.0000 802.0000 804.0000	6 29 139 2	1 3 6 2
GTC	3,6700	15:43	301	3.67	0.00 %	380	3.6600	3.6700	1699	0	0	[+]
GTC	3.64 3.67	3.3100 4.0300	14:50 10:53 10:53 10:53	244 7 3 10	3,6400 3,6400 3,6600 3,6700	1 4 1 5	3 2078 354 516	3.6500 3.6400 3.6300 3.6100	3.6800 3.7000 3.7100 3.7200	27948 1487 4 1	2 4 1 1
NOVAVISGR	1,1940	16:41	31	1.20	0.00 %	125	1.1940	1.2200	31	0	0	[+]
NVG	1.19 1.23	1.0800 1.3200	16:41 15:41 15:41 15:41	9 14 30 52	1,2040 1,2240 1,2220 1,2200	1 4 1 5	10 16982 30 5377	1.1920 1.1900 1.1820 1.1800	1.2220 1.2240 1.2280 1.2300	343 15344 5652 600	1 4 1 1
BUDIMEX	584,6000	17:02	4	588.00	0.00 %	9	584.0000	584.6000	66	0	0	[+]
BDX	582.20 598.00	529.2000 646.8000	17:01 17:00 17:00 17:00	20 1 7 7	584,6000 584,6000 584,6000 584,6000	1 2 1 6	393 150 3 517	583.4000 583.0000 582.6000 582.4000	585.0000 585.2000 585.4000 585.6000	11 168 24 36	2 2 2 2
HANDLOWY	104,6000	17:00	28	104.60	0.00 %	42	104.4000	104.6000	238	0	0	[+]
BHW	104.20 105.40	94.2000 115.0000	17:00 17:00 17:00 17:00	1 15 13 18	104,6000 104,6000 104,6000 104,6000	6 16 5 12	408 1771 360 538	104.2000 104.0000 103.8000 103.6000	105.0000 105.4000 105.6000 105.8000	44 471 1460 198	1 10 10 6
BIOTON	4,2600	17:00	100	4.22	0.00 %	46	4.2200	4.2600	708	0	0	[+]
BIO	4.19 4.26	3.8000 4.6400	17:00 17:00 17:00 16:41	65 1 999 59	4,2600 4,2600 4,2600 4,2200	2 2 6 1	630 760 7985 500	4.2100 4.1900 4.1800 4.1700	4.2800 4.2900 4.3000 4.3200	2633 455 2161 5	4 2 3 1
BOS	12,0200	17:00	127	11.90	0.00 %	56	12.0000	12.0200	562	0	0	[+]
BOS	11.80 12.30	10.7200 13.0800	17:00 16:48 16:45 16:40	172 144 15 200	12,0200 12,0000 11,9600 12,0200	3 1 1 1	263 50 1 250	11.9400 11.9200 11.9000 11.8400	12.0400 12.0600 12.1000 12.1400	190 190 3218 10	1 1 1 1
MBANK	1 000,0000	17:00	12	1,010.00	0.00 %	2	999.0000	1000.0000	163	0	0	[+]
MBK	993.60 1,022.50	909.0000 1111.0000	17:00 17:00 17:00 17:00	17 11 11 12	1 000,0000 1 000,0000 1 000,0000 1 000,0000	1 1 2 1	8 7 30 1	996.8000 995.0000 994.0000 993.6000	1003.5000 1006.0000 1007.5000 1009.0000	45 412 207 216	1 3 2 3
BORYSZEW	5,9800	17:00	1290	6.04	0.00 %	7410	5.9400	5.9800	1545	0	0	[+]
BRS	5.94 6.04	5.4400 6.6400	17:00 17:00 17:00 17:00	314 788 100 1798	5,9800 5,9800 5,9800 5,9800	2 6 2 2	1530 1699 750 134	5.9200 5.9000 5.8800 5.8600	6.0000 6.0200 6.0400 6.0600	7843 3532 11149 2533	3 3 5 4
INGBSK	321,0000	17:03	100	314.50	0.00 %	50	321.0000	322.5000	16	0	0	[+]
ING	314.50 323.50	283.5000 345.5000	17:01 17:00 17:00 17:00	13 18 17 1	321,0000 321,0000 321,0000 321,0000	1 1 1 3	6 3 20 136	319.5000 318.0000 317.5000 317.0000	323.0000 323.5000 324.0000 324.5000	76 146 35 40	3 3 3 3
INTERCARS	547,0000	17:00	5	536.00	0.00 %	8	547.0000	550.0000	18	0	0	[+]
CAR	536.00 550.00	482.5000 589.0000	17:00 17:00 17:00 17:00	3 2 3 3	547,0000 547,0000 547,0000 547,0000	4 3 2 1	14 55 4 76	546.0000 545.0000 544.0000 543.0000	551.0000 552.0000 553.0000 554.0000	37 5 6 66	3 2 1 2
BETACOM	4,8000	13:21	16	4.76	0.00 %	4642	4.7600	4.8000	2239	0	0	[+]
BCM	4.76 4.80	4.3000 5.2000	12:29 11:34 09:35 09:07	15 2 19 105	4,8000 4,7600 4,8000 4,7600	2 2 2 2	13 1762 222 296	4.7400 4.7200 4.7000 4.6800	4.9000 4.9200 4.9400 4.9600	1935 1710 50 109	4 2 1 3
ATLANTIS	2,1100	17:00	1	2.08	0.00 %	1844	2.0600	2.1100	1449	0	0	[+]
ATS	2.06 2.12	1.8750 2.2800	15:45 14:29 14:29 13:01	73 579 45 500	2,0600 2,0700 2,0700 2,1200	2 2 1 1	1288 796 251 500	2.0500 2.0000 1.9900 1.9850	2.1200 2.1300 2.1400 2.1500	1500 1684 2196 1523	2 3 2 1
06MAGNA	3,0400	16:08	1	2.92	0.00 %	241	2.9900	3.0400	2489	0	0	[+]
06N	2.84 3.05	2.6300 3.2100	16:00 16:00 16:00 15:58	100 500 78 10	3,0000 3,0200 3,0200 3,0400	1 1 1 1	700 827 5000 735	2.9700 2.9600 2.9400 2.9200	3.0500 3.0600 3.0900 3.1000	12747 60 1610 1700	4 1 3 2
IMPERA	1,4100	09:00	1	1.41	0.00 %	1930	1.4100	1.4500	334	0	0	[+]
IMP	1.41 1.41	1.2700 1.5500	15:55 13:11 16:20 15:40	5 1 1 1	1,4100 1,4100 1,4100 1,4100	1 1 1 2	5500 4600 4000 10074	1.4000 1.3900 1.3600 1.2800	1.4600 1.4700 1.4900 1.5000	2000 3300 3000 5269	1 1 1 4
MDIENERGIA	0,9520	13:53	6	0.97	0.00 %	78	0.9300	0.9500	20	0	0	[+]
MDI	0.88 0.97	0.8780 1.0700	12:07 12:03 10:20 09:50	26 507 50 45	0,9520 0,9200 0,9180 0,9200	1 1 1 1	20 579 20 56	0.9240 0.9200 0.9080 0.9020	0.9520 0.9580 0.9640 0.9660	68 40 140 1386	1 1 2 2
BBIDEVNFI	5,4000	16:49	250	4.98	0.00 %	728	5.2500	5.4000	2950	0	0	[+]
BBD	4.96 5.45	4.5000 5.4500	14:27 14:19 14:18 14:18	715 160 1125 594	5,4500 5,4500 5,4500 5,4500	3 2 3 2	702 495 1168 634	5.2000 5.1000 5.0000 4.9800	5.4500 5.5000 5.5500 5.6000	173 3406 1850 600	1 3 1 2
AGORA	9,3400	16:45	2	9.50	0.00 %	94	9.2800	9.3400	338	0	0	[+]
AGO	9.20 9.52	8.5600 10.4500	16:08 16:08 16:08 16:08	988 5000 150 152	9,2000 9,2000 9,2000 9,2000	1 3 3 4	94 467 650 381	9.2600 9.2000 9.1800 9.1600	9.3600 9.3800 9.4000 9.4400	119 450 1682 200	1 2 1 1
AMBRA	18,0000	17:04	661	18.58	0.00 %	966	18.0000	18.0400	1	0	0	[+]
AMB	17.60 18.60	16.7400 20.4000	17:00 17:00 17:00 16:47	197 109 100 150	18,0000 18,0000 18,0000 18,0000	1 1 3 2	124 293 407 1102	17.8600 17.8400 17.8200 17.8000	18.0600 18.0800 18.1000 18.1200	893 345 306 571	1 2 3 4
AMICA	57,0000	16:43	1	57.10	0.00 %	1	56.6000	57.0000	233	0	0	[+]
AMC	56.50 57.10	51.4000 62.8000	16:27 16:07 16:07 16:07	1 52 76 1	57,0000 56,5000 56,5000 56,6000	5 3 2 2	5 121 76 26	56.5000 56.4000 56.3000 56.2000	57.1000 57.2000 57.3000 57.4000	79 51 141 2	3 2 2 2
APATOR	23,5000	17:00	100	22.90	0.00 %	42	23.5000	23.5500	400	0	0	[+]
APT	22.55 23.50	20.6500 25.1500	17:00 17:00 17:00 17:00	2 100 100 45	23,5000 23,5000 23,5000 23,5000	1 1 3 4	15 222 243 178	23.1000 22.8000 22.7500 22.7000	23.6000 23.7000 23.7500 23.8000	55 1439 100 1006	2 7 1 5
ARTIFEX	13,6000	16:33	16	13.66	0.00 %	15	13.6000	13.7800	10	0	0	[+]
ART	13.60 13.88	12.3000 15.0200	16:33 16:33 16:33 16:33	6 31 42 58	13,6000 13,6000 13,6000 13,6000	1 1 2 1	278 2000 104 130	13.5800 13.5000 13.3800 13.2200	13.8000 13.8600 13.8800 14.0000	100 214 204 16	1 1 1 1
ATMGRUPA	3,9700	17:00	171	4.01	0.00 %	206	3.9700	4.0100	3814	0	0	[+]
ATG	3.96 4.01	3.6100 4.4100	17:00 17:00 16:22 16:22	100 10 122 90	3,9700 3,9700 4,0000 4,0000	1 1 1 1	697 600 1368 1000	3.9600 3.9400 3.9300 3.9200	4.0300 4.0500 4.0600 4.0900	1350 6724 203 810	1 4 1 2
ATLANTAPL	16,5000	13:37	70	16.95	0.00 %	500	16.5500	16.8000	400	0	0	[+]
ATP	16.40 16.95	15.3000 18.6000	10:18 10:18 10:11 10:11	100 400 381 1	16,4000 16,5000 16,4000 16,4000	1 5 1 2	43 2412 102 61	16.5000 16.4000 16.2000 16.0000	16.8500 16.9000 16.9500 17.0000	60 10 119 2209	1 1 2 5
CCC	152,9500	17:04	90	155.00	0.00 %	55	152.2500	153.0000	486	0	0	[+]
CCC	151.50 155.00	139.5000 170.5000	17:03 17:01 17:00 17:00	10 195 100 33	152,9500 152,9500 152,9500 152,9500	1 1 2 1	74 20 101 1	152.1500 152.0500 151.9500 151.8000	153.1000 153.1500 153.2500 153.3000	471 449 654 81	2 2 2 2
COMP	58,4000	17:00	34	58.00	0.00 %	503	58.0000	58.4000	56	0	0	[+]
CMP	57.40 59.00	52.2000 63.8000	17:00 17:00 17:00 17:00	21 24 20 1	58,4000 58,4000 58,4000 58,4000	2 2 3 5	161 89 133 293	57.8000 57.6000 57.4000 57.2000	58.6000 59.0000 59.4000 59.6000	61 51 106 100	1 1 2 1
ERG	43,0000	09:00	2	0.00	0.00 %	180	42.0000	43.0000	198	0	0	[+]
ERG	0.00 0.00	38.8000 47.2000	09:00 16:28 16:08 16:08	166 2 25 180	42,0000 43,0000 42,0000 42,0000	1 2 1 0	44 79 1 0	41.0000 40.0000 35.0000 0.0000	43.8000 44.0000 45.0000 46.0000	300 318 641 746	1 2 3 1
EUROCASH	7,8650	17:02	143950	7.86	0.00 %	248	7.8600	7.8700	142	0	0	[+]
EUR	7.83 8.03	7.0750 8.6450	17:00 17:00 17:00 17:00	217 400 383 117	7,8650 7,8650 7,8650 7,8650	1 9 5 4	100 5162 4481 3889	7.8550 7.8500 7.8450 7.8400	7.8800 7.8900 7.8950 7.9000	9847 5 20 5320	1 1 1 3
FON	0,2680	16:36	25	0.27	0.00 %	2950	0.2680	0.2740	4375	0	0	[+]
FON	0.27 0.28	0.2420 0.2940	16:31 14:10 14:05 14:05	25 50 4865 4285	0,2680 0,2660 0,2750 0,2720	1 1 2 1	5700 2171 7945 30000	0.2670 0.2660 0.2650 0.2620	0.2750 0.2760 0.2780 0.2790	25485 7399 5500 1000	2 1 1 1
FASING	12,6000	17:00	4	12.60	0.00 %	164	12.6000	12.7000	1738	0	0	[+]
FSG	12.60 12.60	11.4000 13.8000	17:00 17:00 15:54 09:52	3 3 1 25	12,6000 12,6000 12,6000 12,6000	3 2 2 3	1125 345 715 2212	12.5000 12.4000 12.3000 12.1000	12.8000 12.9000 13.0000 13.2000	1980 758 572 4300	4 2 3 3
FORTE	25,7000	16:34	1	25.80	0.00 %	45	25.6000	25.7000	111	0	0	[+]
FTE	25.50 25.80	23.3000 28.3000	16:21 16:17 15:35 15:35	5 1 37 1	25,6000 25,5000 25,7000 25,7000	9 4 8 4	766 521 2412 476	25.5000 25.4000 25.3000 25.2000	25.8000 25.9000 26.0000 26.1000	280 101 112 294	3 2 2 4
BNPPL	115,0000	17:00	6	114.50	0.00 %	517	114.0000	115.0000	31	0	0	[+]
BNP	113.50 115.50	103.5000 125.5000	16:29 16:29 16:29 16:29	143 10 36 15	115,5000 115,5000 115,5000 115,0000	2 2 1 2	197 219 100 124	113.5000 113.0000 112.0000 111.5000	115.5000 116.0000 116.5000 117.0000	194 929 62 468	1 12 3 5
LESS	0,2480	17:00	2	0.24	0.00 %	1150	0.2410	0.2480	3198	0	0	[+]
LES	0.24 0.25	0.2160 0.2640	16:38 16:08 15:00 15:00	4000 300 1434 3400	0,2480 0,2460 0,2460 0,2460	1 1 1 1	18200 11395 7249 5000	0.2400 0.2380 0.2370 0.2360	0.2490 0.2500 0.2530 0.2540	22933 31000 66 23463	1 2 1 2
SYGNITY	98,4000	16:46	3	100.00	0.00 %	246	98.0000	99.0000	1728	0	0	[+]
SGN	98.40 101.50	90.0000 110.0000	16:46 16:46 16:39 16:34	3 1 50 10	98,4000 98,8000 99,0000 99,0000	1 1 5 3	1 40 63 111	97.6000 97.4000 97.2000 97.0000	99.6000 99.8000 100.0000 101.0000	40 4 3 4927	1 1 1 1
COGNOR	6,6750	17:00	518	6.69	0.00 %	4	6.6350	6.6750	35396	0	0	[+]
COG	6.56 6.72	6.0250 7.3550	17:00 16:49 16:49 16:49	282 693 16 4	6,6750 6,6750 6,6750 6,6700	1 3 2 1	4 71 8 133	6.6250 6.6200 6.6050 6.6000	6.6800 6.6850 6.7000 6.7200	7576 20000 2349 1717	3 1 5 4
DEBICA	81,8000	16:36	1	82.10	0.00 %	5	81.8000	82.0000	4050	0	0	[+]
DBC	81.80 82.10	73.9000 90.3000	16:04 15:54 15:52 15:48	50 11 7 2	82,0000 82,0000 81,8000 81,8000	1 3 4 1	1 80 86 100	81.7000 81.6000 81.5000 81.3000	82.1000 82.2000 82.5000 82.6000	475 203 293 109	3 4 6 2
DECORA	68,6000	16:34	10	68.80	0.00 %	535	68.4000	68.6000	25	0	0	[+]
DCR	68.40 68.80	62.0000 75.6000	16:16 16:06 15:53 15:35	2 10 11 2	68,8000 68,8000 68,8000 68,8000	4 5 1 3	190 138 31 25	68.2000 68.0000 67.8000 67.6000	68.8000 69.0000 69.4000 69.6000	58 1450 163 69	3 8 4 1
DGA	26,8000	17:00	1	25.30	0.00 %	12	25.6000	26.8000	58	0	0	[+]
DGA	25.00 26.80	22.8000 27.8000	17:00 17:00 16:46 16:46	1 1 61 1	26,8000 26,8000 25,6000 25,8000	1 1 1 1	100 100 95 120	24.6000 23.8000 23.6000 23.4000	27.1000 27.2000 27.9000 28.0000	50 279 61 65	1 1 1 1
GOBARTO	23,0000	15:00	61	23.00	0.00 %	83	21.7000	23.0000	150	0	0	[+]
GOB	23.00 23.00	20.7000 25.3000	15:00 15:00 15:00 15:00	200 139 6 79	23,0000 23,0000 23,4000 23,4000	2 1 4 1	201 50 298 2	21.3000 21.1000 21.0000 20.5000	23.3000 23.4000 23.5000 24.0000	100 2015 242 15	1 4 1 1
AMREST	14,4600	17:00	94	14.50	0.00 %	3100	14.4600	14.6200	198	0	0	[+]
EAT	14.46 14.74	13.0600 15.9400	17:00 17:00 17:00 17:00	90 200 2147 100	14,4600 14,4600 14,4600 14,4600	2 2 2 1	724 816 2030 2	14.4400 14.4200 14.4000 14.3800	14.6600 14.6800 14.7000 14.7400	509 15 73 271	2 1 2 2
ECHO	5,8800	17:00	11	6.00	0.00 %	2267	5.8600	5.9200	1284	0	0	[+]
ECH	5.88 6.28	5.4000 6.6000	17:00 17:00 16:49 16:46	1000 20 1 499	5,8800 5,8800 5,9000 5,9000	5 1 6 5	13667 10 9220 2020	5.8400 5.8200 5.8000 5.7800	5.9600 5.9800 6.0000 6.1000	390 2500 5015 179	1 1 3 2
ELKOP	2,3800	16:48	1	2.29	0.00 %	197	2.3000	2.3800	3997	0	0	[+]
EKP	2.29 2.42	2.0700 2.5100	16:22 16:22 16:22 16:21	803 1000 197 403	2,3000 2,3000 2,3100 2,3100	1 1 1 2	1000 1000 1000 4700	2.2900 2.2800 2.2700 2.2600	2.3900 2.4000 2.4100 2.4200	2800 2000 207 2668	2 1 1 4
TALEX	19,3000	09:00	66	19.30	0.00 %	37	19.3000	19.8000	200	0	0	[+]
TLX	19.30 19.30	17.4000 21.2000	09:00 10:41 10:06 10:06	7 14 155 31	19,3000 19,9000 19,9000 19,8000	2 1 1 1	472 68 100 1	19.2000 19.1000 19.0000 18.9000	20.0000 20.2000 20.4000 20.6000	50 22 66 82	1 1 1 1
SEKO	8,3800	16:39	58	8.36	0.00 %	430	8.3000	8.3800	849	0	0	[+]
SEK	8.32 8.38	7.5400 9.1800	16:39 16:39 16:26 15:50	299 214 14 6	8,3800 8,3800 8,3800 8,3400	2 6 5 3	826 1461 1482 752	8.2800 8.2600 8.2400 8.2200	8.4000 8.4200 8.4400 8.4600	2273 1050 1366 1490	11 4 6 6
ENERGOINS	3,0600	17:02	65	2.97	0.00 %	3233	3.0000	3.0600	891	0	0	[+]
ENI	2.92 3.08	2.6800 3.2600	17:00 17:00 17:00 16:44	44 356 400 944	3,0600 3,0600 3,0600 3,0400	1 1 2 1	500 300 1810 1000	2.9700 2.9600 2.9500 2.9400	3.0700 3.0800 3.0900 3.1000	8092 9133 2545 6873	3 4 3 6
IZOLACJA	3,7300	17:00	2	3.73	0.00 %	1098	3.6700	3.7300	88	0	0	[+]
IZO	3.73 3.73	3.3600 4.1000	09:01 09:01 09:01 09:01	2 2 2 2	3,7300 3,7300 3,7300 3,7300	1 1 1 1	351 33 365 6	3.6600 3.6100 3.5800 3.5300	3.7700 3.7800 3.8000 3.8200	500 400 100 1012	1 1 1 1
PLAZACNTR	2,9000	16:32	1000	2.83	0.00 %	825	2.8950	2.9000	7471	0	0	[+]
PLZ	2.83 2.92	2.5450 3.1050	14:19 14:19 13:59 11:43	24 86 800 180	2,9000 2,8900 2,8900 2,9200	2 1 1 1	1991 911 2000 421	2.8500 2.8450 2.8400 2.8300	2.9200 2.9450 2.9500 2.9600	2466 320 1500 500	2 1 2 1
OPONEOPL	96,4000	16:49	7	96.00	0.00 %	249	96.4000	97.0000	315	0	0	[+]
OPN	94.80 97.00	86.4000 105.5000	16:49 16:46 16:24 16:17	20 50 2 2	96,4000 97,0000 97,0000 97,0000	1 1 2 2	10 37 62 50	96.0000 95.8000 95.6000 95.4000	97.2000 97.6000 97.8000 98.0000	50 117 37 30	1 2 1 1
ASSECOBS	87,2000	17:00	2	87.20	0.00 %	3	86.6000	87.2000	54	0	0	[+]
ABS	86.00 87.20	78.6000 95.8000	16:26 16:15 16:05 15:36	3 1 108 12	86,0000 87,2000 87,2000 86,0000	4 1 2 6	37 100 51 396	86.0000 85.4000 85.2000 85.0000	87.6000 87.8000 88.0000 88.4000	50 113 106 14	1 2 3 1
RAINBOW	123,6000	17:00	1	125.90	0.00 %	181	123.6000	123.8000	20	0	0	[+]
RBW	123.60 126.80	113.4000 138.4000	17:00 17:00 17:00 17:00	1 20 20 1	123,6000 123,6000 123,6000 123,6000	7 2 1 5	587 289 5 53	123.5000 123.4000 123.2000 123.1000	124.0000 124.1000 124.2000 124.3000	20 18 2 18	2 2 2 2
KERNEL	19,1800	17:00	25	19.02	0.00 %	8054	19.1400	19.1800	863	0	0	[+]
KER	18.92 19.18	17.1200 20.9000	16:13 16:13 16:13 16:13	154 2 50 100	18,9200 18,9200 18,9200 18,9200	2 1 2 1	10010 100 322 68	19.1000 19.0600 19.0000 18.9400	19.2000 19.2800 19.3000 19.3200	624 400 197 2	1 1 1 1
ASBIS	29,2200	17:00	180	29.90	0.00 %	1920	29.2200	29.3000	200	0	0	[+]
ASB	28.72 30.00	26.9200 32.8800	17:00 17:00 17:00 17:00	1 100 100 985	29,2200 29,2200 29,2200 29,2200	6 3 2 2	409 106 17 2	29.2000 29.1800 29.1600 29.1400	29.3800 29.4000 29.4200 29.4600	300 1442 300 2	1 2 1 1
MWTRADE	3,5800	09:53	300	3.40	0.00 %	403	3.4200	3.5800	698	0	0	[+]
MWT	3.40 3.58	3.0600 3.7400	09:52 09:52 09:00 14:55	187 113 265 794	3,4000 3,4000 3,4000 3,4000	1 2 1 2	378 1028 1000 1009	3.4000 3.3800 3.2000 3.1400	3.6000 3.6400 3.6600 3.7000	1134 1 1019 1	1 1 1 1
CIGAMES	2,8350	17:02	233	2.85	0.00 %	2568	2.8350	2.8400	666	0	0	[+]
CIG	2.80 2.89	2.5650 3.1350	17:02 17:02 17:00 17:00	10000 1980 219 453	2,8350 2,8350 2,8350 2,8350	2 6 2 7	787 17030 385 9458	2.8300 2.8200 2.8050 2.8000	2.8550 2.8600 2.8700 2.8750	2 620 1703 4700	1 1 1 2
KPPD	24,8000	16:00	30	24.40	0.00 %	330	24.4000	25.2000	61	0	0	[+]
KPD	24.40 24.80	22.0000 26.8000	12:55 10:08 16:47 16:47	55 41 49 50	24,4000 24,4000 24,2000 24,4000	2 1 1 1	75 2 60 30	24.0000 23.0000 22.6000 22.2000	25.4000 25.6000 25.8000 26.4000	50 300 45 23	1 1 1 1
STAPORKOW	4,1400	15:29	1	4.14	0.00 %	302	4.0200	4.1400	808	0	0	[+]
ZUK	4.00 4.16	3.7400 4.5400	13:33 12:32 12:32 12:31	51 91 718 149	4,0200 4,1400 4,1600 4,1400	2 2 1 1	2383 1029 500 500	4.0000 3.9000 3.8200 3.7400	4.1600 4.2000 4.2200 4.2400	1250 1900 310 2000	1 1 1 1
KRAKCHEM	0,7700	17:00	1	0.75	0.00 %	590	0.7400	0.7700	529	0	0	[+]
KCH	0.74 0.78	0.6720 0.8200	16:07 16:07 14:37 14:37	2060 240 1760 40	0,7400 0,7400 0,7400 0,7400	1 1 1 1	100 116 40 39	0.7300 0.7240 0.7180 0.7140	0.7800 0.7840 0.7900 0.7940	8542 1635 530 14	2 1 1 1
KOMPUTRON	6,0000	16:49	1	6.08	0.00 %	502	5.9000	5.9600	2	0	0	[+]
KOM	5.86 6.08	5.4800 6.6800	16:49 16:49 16:49 16:48	6 6 6 2	5,9800 5,9600 5,9600 5,9000	1 2 2 2	168 228 369 484	5.8800 5.8600 5.8400 5.8200	6.0000 6.0400 6.0600 6.0800	519 3 375 850	1 1 1 2
IMMOBILE	3,1000	17:00	1	3.14	0.00 %	242	3.1000	3.1400	1163	0	0	[+]
GKI	3.10 3.14	2.8300 3.4500	16:47 15:52 12:36 12:19	50 6 20 1500	3,1400 3,1400 3,1400 3,1100	1 1 1 2	421 50 2000 1075	3.0400 2.9800 2.9600 2.9500	3.1500 3.2000 3.2200 3.2300	30 40 200 297	1 1 1 1
MOJ	1,4400	09:01	10	1.44	0.00 %	8954	1.3500	1.4400	7618	0	0	[+]
MOJ	1.44 1.44	1.3000 1.5800	10:53 10:29 10:29 10:28	400 1000 98 102	1,4200 1,4200 1,3500 1,3600	2 1 1 0	1947 45 1000 0	1.2900 1.2000 1.1700 0.0000	1.4500 1.4600 1.4800 1.5600	6500 720 760 432	2 1 1 1
PANOVA	15,7500	16:27	134	16.10	0.00 %	344	15.7500	15.9000	50	0	0	[+]
NVA	15.75 16.15	14.5000 17.7000	16:26 16:26 16:26 16:06	110 10 175 75	15,8000 15,8000 15,8500 15,8500	1 1 3 1	1 110 451 200	15.7000 15.5500 15.5000 15.3500	15.9500 16.0000 16.0500 16.1500	110 58 60 50	1 1 1 1
EQUNICO	0,9260	17:00	738	0.88	0.00 %	3362	0.8860	0.9260	1762	0	0	[+]
EQU	0.88 0.93	0.7920 0.9680	17:00 17:00 15:39 12:20	1769 2222 40 2000	0,9260 0,9260 0,9240 0,9300	1 1 2 1	2000 2000 9362 2500	0.8840 0.8820 0.8800 0.8700	0.9280 0.9300 0.9580 0.9600	3348 7150 1800 3999	1 2 1 2
SILVANO	5,0800	17:00	42	5.08	0.00 %	258	5.0800	5.2000	473	0	0	[+]
SFG	5.08 5.08	4.5800 5.5800	17:00 17:00 17:00 09:12	4 41 20 123	5,2000 5,2000 5,2000 5,1000	1 1 2 2	111 114 241 400	5.0600 5.0400 5.0200 5.0000	5.3000 5.3800 5.4400 5.6800	200 380 125 812	1 2 1 1
PGFGROUP	0,5400	16:42	1	0.57	0.00 %	5649	0.5400	0.5500	952	0	0	[+]
PGV	0.51 0.57	0.5140 0.6260	16:37 16:37 16:37 16:33	48 500 223 29	0,5500 0,5500 0,5500 0,5500	1 5 2 1	1000 1008 18198 3000	0.5340 0.5320 0.5300 0.5200	0.5520 0.5660 0.5680 0.5700	2350 841 6500 5000	1 1 1 1
INTROL	6,9400	17:00	2	6.94	0.00 %	15	6.9000	6.9400	51	0	0	[+]
INL	6.88 6.96	6.2600 7.6200	16:26 15:07 15:03 14:05	14 31 5 2	6,9600 6,9600 6,9600 6,9400	3 2 2 3	396 521 72 280	6.8800 6.8600 6.8400 6.8200	6.9600 6.9800 7.0000 7.0200	516 96 148 4	1 2 2 1
SECOGROUP	29,0000	09:20	1	29.00	0.00 %	270	28.0000	29.0000	1039	0	0	[+]
SWG	29.00 29.00	26.2000 31.8000	17:00 15:12 10:17 09:00	13 2 4 270	28,0000 28,0000 28,0000 28,0000	1 2 1 1	26 2 1 77	26.6000 26.0000 25.8000 25.2000	29.4000 29.6000 30.0000 30.2000	158 50 1000 22	2 1 2 2
UNICREDIT	272,7000	15:43	30	273.90	0.00 %	22	270.2500	299.0000	44	0	0	[+]
UCG	272.70 274.50	246.5500 301.2500	15:04 14:19 12:13 09:21	11 25 20 3	274,5000 274,0000 273,9000 272,7000	1 1 1 1	4 10 6 4	262.0000 260.5000 255.0500 255.0000	299.9000 302.0000 305.0000 329.8500	57 5 3 3	1 1 1 1
FABRITY	28,1000	16:40	1	27.70	0.00 %	15	27.4000	28.0000	97	0	0	[+]
FAB	27.40 28.10	25.0000 30.4000	16:05 13:15 13:00 12:43	2 90 6 150	27,7000 27,4000 27,4000 27,5000	4 1 2 3	264 1800 143 35	27.3000 27.2000 27.1000 27.0000	28.1000 28.2000 28.3000 28.4000	65 26 10 293	4 3 1 2
MARVIPOL	7,9200	16:31	15	7.78	0.00 %	945	7.9000	7.9200	985	0	0	[+]
MVP	7.78 7.98	7.0200 8.5400	14:44 12:38 12:38 12:33	15 39 61 238	7,9800 7,9800 7,9600 7,9600	1 1 1 3	200 165 1490 919	7.8800 7.8400 7.8200 7.7600	7.9600 7.9800 8.0600 8.0800	700 179 291 633	1 2 2 2
PRAGMAINK	3,1400	14:39	5	3.14	0.00 %	200	3.0600	3.1400	970	0	0	[+]
PRI	3.14 3.14	2.8400 3.4400	14:39 14:39 12:26 12:22	5 10 5 5	3,1400 3,1400 3,1400 3,1400	1 4 1 1	100 1404 478 7	3.0200 3.0000 2.9600 2.9400	3.1600 3.1800 3.2000 3.2200	20 20 52 20	1 1 2 1
SELENAFM	39,5000	17:00	24	39.30	0.00 %	6	39.4000	39.5000	94	0	0	[+]
SEL	38.50 39.50	35.4000 43.2000	16:13 16:10 14:36 13:47	1 1 1 5	39,5000 39,5000 38,7000 38,7000	1 1 1 4	2 45 120 215	39.3000 38.8000 38.7000 38.5000	39.6000 39.7000 39.8000 39.9000	60 783 500 69	2 4 1 1
UNIBEP	12,5000	16:46	1169	12.60	0.00 %	186	12.4500	12.5000	600	0	0	[+]
UNI	12.30 12.60	11.3500 13.8500	16:46 16:46 16:46 16:46	831 5770 16 2214	12,5000 12,5000 12,5000 12,5000	4 1 5 3	1539 178 1298 76	12.4000 12.3500 12.3000 12.2000	12.5500 12.6000 12.6500 12.7000	21 12695 1999 1	1 7 1 1
COMPREMUM	0,8460	17:00	1	0.88	0.00 %	2551	0.8280	0.8460	2499	0	0	[+]
CPR	0.82 0.88	0.7920 0.9680	16:28 16:28 16:13 16:06	650 1484 46 1016	0,8280 0,8280 0,8500 0,8280	2 3 3 1	3015 5687 6222 116	0.8260 0.8240 0.8200 0.8180	0.8480 0.8500 0.8640 0.8780	5280 1792 2500 1281	1 1 1 2
TRANSPOL	3,9100	15:20	34	3.89	0.00 %	66	3.9100	3.9300	2545	0	0	[+]
TRN	3.89 3.95	3.5100 4.2700	13:33 12:38 12:30 11:48	69 12 636 167	3,9000 3,9300 3,9300 3,8900	3 1 3 1	396 5 265 5	3.8900 3.8700 3.8600 3.8400	3.9500 3.9600 3.9800 3.9900	8481 5 5 3	3 1 1 1
MIRBUD	14,0500	17:00	573	13.57	0.00 %	479	14.0500	14.0800	1000	0	0	[+]
MRB	13.50 14.25	12.2200 14.9200	17:00 17:00 17:00 17:00	2 2 2 21	14,0500 14,0500 14,0500 14,0500	1 1 3 6	4601 100 2102 3109	14.0300 14.0200 14.0100 14.0000	14.1000 14.1100 14.1200 14.1300	1730 242 942 200	6 2 2 2
ATREM	48,6000	17:00	11	51.00	0.00 %	16	48.6000	48.9000	23	0	0	[+]
ATR	48.50 51.00	45.9000 56.0000	17:00 17:00 17:00 16:42	15 23 1 2	48,6000 48,6000 48,6000 48,9000	2 5 6 3	83 212 436 211	48.5000 48.4000 48.3000 48.2000	49.0000 49.3000 49.4000 49.5000	180 50 50 189	1 1 1 3
ENEA	22,9000	17:00	1155	22.60	0.00 %	2184	22.8200	22.9000	39135	0	0	[+]
ENA	22.60 23.46	20.3400 24.8600	17:00 17:00 17:00 17:00	888 814 111 10	22,9000 22,9000 22,9000 22,9000	1 3 4 2	100 1291 1689 486	22.7800 22.7000 22.6000 22.5800	22.9200 22.9600 22.9800 23.0000	81 81 80 1001	2 2 2 1
LARQ	2,0500	12:37	3726	2.10	0.00 %	283	2.0100	2.0500	1006	0	0	[+]
LRQ	1.97 2.10	1.8900 2.3100	10:55 10:54 10:46 10:46	231 3769 3927 6	2,0900 1,9900 1,9700 1,9700	1 1 1 1	5200 1400 1100 357	1.9900 1.9600 1.8800 1.8300	2.0900 2.1000 2.1800 2.1900	5511 465 700 180	2 1 1 1
WIELTON	6,8900	17:00	34	6.73	0.00 %	8	6.8300	6.8900	864	0	0	[+]
WLT	6.73 7.00	6.0600 7.4000	16:49 16:49 16:46 16:46	2 8 3 7	6,8900 6,8800 6,8500 6,8500	2 1 8 3	593 50 1522 3988	6.8200 6.8100 6.8000 6.7900	6.9000 6.9100 6.9200 6.9300	7958 4 125 260	6 2 1 3
SKYLINE	1,4900	09:40	2000	0.00	0.00 %	873	1.4700	1.4900	5088	0	0	[+]
SKL	0.00 0.00	1.3500 1.6300	16:16 16:16 16:16 09:04	1427 1233 28 56	1,4600 1,4700 1,4700 1,4900	1 1 2 1	3573 3000 5755 4000	1.4600 1.4100 1.3900 1.3500	1.5200 1.5300 1.5600 1.5800	2000 2440 1501 1000	1 1 1 1
TRAKCJA	3,3150	17:00	1140	3.25	0.00 %	4950	3.3050	3.3150	6802	0	0	[+]
TRK	3.22 3.34	2.9250 3.5750	17:00 17:00 17:00 17:00	58 1000 989 11	3,3150 3,3150 3,3150 3,3150	1 1 3 2	2223 5555 1643 6950	3.3000 3.2950 3.2900 3.2850	3.3200 3.3250 3.3300 3.3350	20807 750 11586 2251	3 1 5 2
MBWS	12,0000	09:55	15	12.00	0.00 %	6	10.0000	13.0000	28	0	0	[+]
MBW	12.00 12.00	10.8000 13.2000	15:57 13:03 16:32 09:01	29 10 31 20	12,0000 12,0000 12,0000 12,0000	1 0 0 0	163 0 0 0	6.0000 0.0000 0.0000 0.0000	14.6000 18.6000 19.0000 19.6000	220 150 140 140	1 1 1 1
CYFRPLSAT	12,8250	17:01	271	12.89	0.00 %	1312	12.8200	12.8250	304	0	0	[+]
CPS	12.81 13.03	11.6050 14.1750	17:01 17:01 17:00 17:00	229 125 742 675	12,8250 12,8250 12,8250 12,8250	1 8 2 29	200 4248 400 23677	12.8150 12.8100 12.8050 12.8000	12.8500 12.8550 12.8650 12.8700	1700 59 294 59	1 2 2 2
IFCAPITAL	0,2520	17:01	105	0.00	0.00 %	6	PKC	PKC	3990	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 1 1	5 268 10000 200000	5.0500 4.8000 0.0320 0.0310	1.0000 4.8000 5.0000 5.0500	445 211 709 572	1 1 2 1
IFIRMA	29,2500	16:42	104	29.55	0.00 %	30	29.3000	29.5000	83	0	0	[+]
IFI	29.00 29.55	26.6000 32.5000	16:42 16:42 16:29 16:17	51 6 11 35	29,3000 29,3000 29,5000 29,5000	1 2 1 2	1 21 1 112	29.2500 29.2000 29.1500 29.1000	29.5500 29.9500 30.0000 30.2500	7196 85 283 78	1 1 4 2
GRUPAAZOTY	18,5600	17:02	70	18.58	0.00 %	1153	18.5500	18.5600	1393	0	0	[+]
ATT	18.48 18.90	16.7300 20.4200	17:00 17:00 17:00 17:00	150 1 7 10	18,5600 18,5600 18,5600 18,5600	2 2 4 10	26 51 331 494	18.5400 18.5300 18.5200 18.5100	18.5700 18.5900 18.6100 18.6400	240 21 199 21	2 2 2 2
VINDEXUS	11,8000	13:46	35	11.70	0.00 %	43	11.7500	11.8000	2579	0	0	[+]
VIN	11.70 11.80	10.5500 12.8500	13:12 13:12 10:08 09:37	2 18 46 43	11,8000 11,7500 11,7500 11,7000	2 3 4 4	466 2167 1372 2024	11.7000 11.6500 11.6000 11.5500	11.8500 11.9000 11.9500 12.0000	1386 16011 1520 23546	5 2 6 9
RAFAMET	52,0000	16:37	10	52.00	0.00 %	16	51.5000	52.0000	140	0	0	[+]
RAF	51.00 53.00	46.8000 57.0000	16:36 16:19 15:08 14:45	10 1 1 150	51,5000 51,5000 53,0000 52,0000	5 2 3 1	382 65 59 60	51.0000 50.5000 50.0000 49.8000	52.5000 53.0000 54.0000 54.5000	50 37 100 305	1 1 1 2
ORANGEPL	9,2080	17:00	1029	9.10	0.00 %	22	9.1960	9.2080	1698	0	0	[+]
OPL	9.08 9.30	8.1900 10.0100	17:00 17:00 17:00 17:00	405 133 129 652	9,2080 9,2080 9,2080 9,2080	3 1 1 1	1887 400 81 134	9.1700 9.1640 9.1620 9.1600	9.2140 9.2160 9.2300 9.2320	1282 262 2377 1280	2 2 3 2
ACTION	30,4500	17:00	1	30.45	0.00 %	1	30.4000	30.4500	65	0	0	[+]
ACT	30.30 30.60	27.4500 33.4500	16:47 16:47 16:02 16:02	1 1 1 2	30,4500 30,5000 30,5500 30,5500	2 4 3 3	5 40 101 134	30.3500 30.3000 30.2500 30.2000	30.5000 30.5500 30.6000 30.6500	20 20 426 20	1 3 4 1
DOMDEV	255,0000	17:01	48	254.00	0.00 %	29	254.0000	255.0000	125	0	0	[+]
DOM	253.00 255.00	229.0000 279.0000	17:01 17:00 17:00 17:00	85 8 26 6	255,0000 255,0000 255,0000 255,0000	1 9 2 3	1 546 23 229	253.5000 253.0000 252.5000 252.0000	256.0000 256.5000 257.0000 258.0000	218 22 35 158	6 1 3 8
EUROTEL	28,0000	17:00	1	28.50	0.00 %	357	27.9000	28.0000	654	0	0	[+]
ETL	25.70 29.40	25.7000 31.3000	16:49 16:49 16:48 16:46	1 49 71 70	27,9000 27,6000 27,6000 27,9000	2 2 1 2	77 151 111 200	27.5000 27.3000 27.2000 27.1000	28.3000 28.4000 28.5000 28.6000	54 111 350 55	1 1 1 1
GRENEVIA	3,0900	17:00	250	3.04	0.00 %	12	3.0500	3.0900	4697	0	0	[+]
GEA	3.03 3.10	2.7400 3.3400	16:42 16:42 16:39 16:37	90 25 70 100	3,1000 3,0900 3,0900 3,0800	1 2 1 1	479 11318 750 12	3.0450 3.0400 3.0350 3.0300	3.1000 3.1100 3.1200 3.1300	4446 20 300 20	3 1 1 1
INTERSPPL	0,5120	16:41	45	0.51	0.00 %	1109	0.5120	0.5260	112	0	0	[+]
IPO	0.50 0.53	0.4590 0.5600	15:48 14:40 13:59 13:57	172 46 2000 266	0,5280 0,5120 0,5280 0,5280	1 1 3 4	18276 32 14418 13990	0.5100 0.5060 0.5020 0.5000	0.5280 0.5300 0.5320 0.5340	9562 10382 60 2766	2 4 1 1
INC SA	1,6450	15:31	604	1.65	0.00 %	20	1.6050	1.6400	2300	0	0	[+]
INC	1.62 1.65	1.4850 1.8150	14:36 14:33 14:30 14:28	1863 1931 641 91	1,6300 1,6300 1,6200 1,6300	2 1 1 1	1507 5000 245 470	1.6000 1.5900 1.5550 1.5500	1.6650 1.6700 1.6850 1.6900	3831 2000 2091 12140	2 1 1 2
LSISOFT	28,2000	09:16	62	0.00	0.00 %	397	28.0000	28.4000	571	0	0	[+]
LSI	0.00 0.00	25.4000 31.0000	17:00 09:00 09:00 09:00	1 81 35 64	28,4000 28,4000 28,4000 28,4000	1 1 1 1	20 20 321 30	27.8000 27.2000 27.0000 26.8000	28.6000 28.8000 29.0000 29.6000	468 547 260 182	2 2 1 2
ABPL	96,0000	17:00	4	96.40	0.00 %	4	95.8000	96.0000	398	0	0	[+]
ABE	95.10 97.40	86.8000 106.0000	17:00 17:00 17:00 17:00	2 33 13 9	96,0000 96,0000 96,0000 96,0000	1 3 7 1	119 30 59 33	95.4000 95.1000 95.0000 94.9000	96.1000 96.3000 96.4000 96.6000	30 25 30 30	1 1 1 1
CEZ	226,6000	12:08	15	224.20	0.00 %	89	225.2000	228.0000	70	0	0	[+]
CEZ	224.20 227.00	201.8000 246.6000	11:26 09:23 09:23 09:23	2 1 25 17	227,0000 227,0000 227,0000 226,8000	1 1 1 1	1 50 10 20	224.4000 224.0000 220.2000 213.4000	229.2000 229.6000 230.0000 232.4000	20 11 116 7	1 1 2 1
VRGSA	4,5100	17:00	20	4.50	0.00 %	370	4.4800	4.5100	4121	0	0	[+]
VRG	4.42 4.51	4.0500 4.9500	17:00 17:00 17:00 17:00	2 3 4 121	4,5100 4,5100 4,5100 4,5100	4 2 6 2	688 1000 1075 650	4.4200 4.4100 4.4000 4.3800	4.5200 4.5500 4.5600 4.6000	250 195 210 559	1 1 1 2
WAWEL	700,0000	15:45	2	700.00	0.00 %	5	690.0000	700.0000	8	0	0	[+]
WWL	666.00 700.00	630.0000 770.0000	14:36 12:35 12:35 12:35	1 1 35 4	700,0000 700,0000 700,0000 698,0000	1 1 2 1	4 32 3 12	688.0000 686.0000 684.0000 682.0000	702.0000 704.0000 706.0000 708.0000	30 21 11 10	2 2 3 1
MANGATA	60,0000	16:49	16	58.00	0.00 %	38	58.4000	60.0000	99	0	0	[+]
MGT	58.00 60.00	52.2000 63.8000	16:49 16:45 16:45 16:44	19 31 13 50	59,8000 59,8000 59,8000 59,6000	2 4 1 1	82 256 50 27	58.2000 58.0000 57.6000 56.8000	60.4000 60.6000 60.8000 61.0000	32 33 50 108	1 1 1 4
ASSECOPOL	199,9000	17:00	10	207.60	0.00 %	512	199.9000	200.8000	100	0	0	[+]
ACP	195.10 207.60	186.9000 228.2000	17:00 17:00 17:00 17:00	12 40 2 120	199,9000 199,9000 199,9000 199,9000	2 2 2 3	47 5 111 785	199.8000 199.7000 199.6000 199.5000	201.4000 201.6000 201.8000 202.0000	248 3586 2262 16275	1 5 3 15
TORPOL	53,6000	17:00	30	52.40	0.00 %	50	53.2000	53.6000	1830	0	0	[+]
TOR	52.00 54.80	47.2000 57.6000	17:00 17:00 17:00 16:49	6 56 37 100	53,6000 53,6000 53,6000 53,4000	2 1 1 1	205 100 50 190	52.8000 52.7000 52.6000 52.4000	54.0000 54.2000 54.4000 54.5000	201 50 48 203	4 1 1 3
ALTA	1,6200	17:00	15	1.61	0.00 %	512	1.5850	1.6200	3838	0	0	[+]
AAT	1.55 1.65	1.4500 1.7700	17:00 16:01 16:01 15:54	5 338 660 329	1,6200 1,5850 1,6000 1,6000	2 1 2 1	2500 28 3400 3000	1.5800 1.5750 1.5700 1.5600	1.6400 1.6500 1.6600 1.6850	427 3000 500 900	1 1 1 1
PULAWY	45,3000	16:29	24	46.40	0.00 %	22	45.3000	46.1000	120	0	0	[+]
ZAP	45.20 46.40	41.8000 51.0000	13:19 13:19 13:19 13:17	1 11 11 23	45,2000 45,5000 45,5000 45,5000	3 4 7 2	329 174 1175 275	45.2000 45.1000 45.0000 44.9000	46.2000 46.5000 46.7000 46.8000	220 21 45 329	1 1 1 1
WIKANA	6,4000	16:42	200	6.50	0.00 %	1709	6.4000	6.5000	100	0	0	[+]
WIK	6.00 6.60	5.8500 7.1500	16:39 11:27 10:41 10:22	91 7 1 2	6,4000 6,6000 6,6000 6,0000	1 2 2 3	1220 29 553 511	6.2500 6.2000 6.1000 6.0000	6.5500 6.6500 7.0000 7.1000	1200 173 154 120	1 1 1 1
ELEKTROTI	47,3000	17:00	397	47.00	0.00 %	180	47.3000	47.8000	123	0	0	[+]
ELT	46.30 48.00	42.3000 51.7000	17:00 17:00 17:00 17:00	17 333 9 35	47,3000 47,3000 47,3000 47,3000	2 3 2 2	804 128 510 210	47.2500 47.2000 47.1500 47.1000	47.8500 47.9000 47.9500 48.0000	20 672 344 767	1 2 1 6
ASTARTA	45,3000	17:02	50	46.00	0.00 %	43	45.1000	45.3000	173	0	0	[+]
AST	45.10 46.00	41.4000 50.6000	17:02 17:02 17:00 17:00	25 97 1 8	45,3000 45,3000 45,3000 45,3000	5 1 1 2	289 1 30 31	45.0000 44.9000 44.8000 44.4000	45.8000 45.8500 45.9500 46.0000	50 1 40 132	1 1 1 3
HELIO	28,0000	15:39	82	28.40	0.00 %	120	27.2000	28.0000	118	0	0	[+]
HEL	28.00 28.40	25.6000 31.2000	12:04 09:00 09:00 16:27	1 2 2 1	28,1000 28,4000 28,4000 28,1000	2 2 3 1	185 330 1406 1	27.1000 27.0000 26.6000 26.3000	28.1000 28.4000 28.6000 28.8000	110 692 68 605	1 1 1 1
DEVELIA	8,4200	17:00	147	8.40	0.00 %	9	8.4200	8.4400	5920	0	0	[+]
DVL	8.30 8.53	7.5600 9.2400	17:00 17:00 17:00 17:00	205 39 5 4	8,4200 8,4200 8,4200 8,4200	1 1 1 1	400 1968 1968 112	8.4100 8.4000 8.3900 8.3800	8.4800 8.4900 8.5000 8.5100	2 2 13022 1985	1 1 7 3
MAKARONPL	23,2500	17:00	21	23.40	0.00 %	50	23.1000	23.2500	201	0	0	[+]
MAK	23.00 23.40	21.1000 25.7000	17:00 17:00 17:00 17:00	50 25 29 40	23,2500 23,2500 23,2500 23,2500	1 2 4 2	47 120 425 125	23.0000 22.9500 22.9000 22.8000	23.3000 23.3500 23.4000 23.4500	220 265 150 267	3 3 3 3
MERCOR	22,8000	16:46	11	22.90	0.00 %	640	22.7000	22.8000	315	0	0	[+]
MCR	22.60 23.00	20.7000 25.1000	16:46 16:43 16:43 16:41	100 40 10 60	22,8000 22,9000 22,9000 22,8000	6 3 2 2	404 59 211 6	22.6000 22.5000 22.4000 22.0000	22.9000 23.0000 23.1000 23.2000	121 453 390 1	2 6 1 1
MONNARI	5,0600	13:37	274	5.08	0.00 %	2	5.1000	5.1200	400	0	0	[+]
MON	5.06 5.20	4.5800 5.5800	13:37 13:37 13:33 13:31	3 20 6 400	5,0600 5,0800 5,2000 5,1400	2 3 1 4	526 1054 1649 1422	5.0600 5.0400 5.0200 5.0000	5.1400 5.1800 5.2000 5.2200	5000 2 1506 600	1 1 3 2
NTTSYSTEM	8,9600	16:47	1	9.30	0.00 %	129	8.9600	9.1800	100	0	0	[+]
NTT	8.92 9.30	8.3800 10.2000	16:47 16:47 16:47 16:47	250 200 150 100	9,1800 9,1800 9,1800 9,1800	1 3 4 1	252 270 1980 150	8.9400 8.9200 8.9000 8.8600	9.2000 9.2800 9.3000 9.3800	1200 61 743 577	1 1 2 2
ORCOGROUP	4,4600	16:21	115	4.46	0.00 %	50	4.0400	4.4600	329	0	0	[+]
OPG	4.46 4.46	4.0200 4.9000	14:10 17:00 16:38 09:06	45 45 50 5	4,4600 4,0600 4,0400 4,6200	2 1 2 1	2270 4186 5420 15065	4.0200 3.9800 3.9400 3.9200	4.5800 4.6000 4.7800 4.8400	320 653 721 131	1 1 1 1
ERBUD	28,7500	16:34	17	28.90	0.00 %	83	28.7500	29.0000	129	0	0	[+]
ERB	28.40 29.35	26.0500 31.7500	16:34 16:34 16:34 16:21	50 1 72 155	28,7500 28,7500 28,8000 29,0000	1 1 1 1	5 15 89 1	28.7000 28.6500 28.6000 28.5500	29.3500 29.4500 29.5000 29.6000	204 500 48 100	3 1 1 1
POINTGROUP	1,7900	14:11	60	1.88	0.00 %	1660	1.8000	1.8800	4000	0	0	[+]
PGM	1.79 1.88	1.6950 2.0600	13:12 09:00 09:00 09:00	143 409 41 7	1,8800 1,8800 1,8800 1,8800	1 1 1 1	4410 4214 369 450	1.7900 1.7800 1.7600 1.7500	1.8900 1.8950 2.0000 2.3600	4233 700 1962 3500	1 1 3 1
SFINKS	0,4400	17:00	1228	0.39	0.00 %	10000	0.4260	0.4400	2197	0	0	[+]
SFS	0.39 0.46	0.3900 0.4760	17:00 17:00 17:00 17:00	3128 672 1324 5	0,4400 0,4400 0,4400 0,4400	2 1 1 1	3182 800 9000 2000	0.4250 0.4240 0.4200 0.4120	0.4520 0.4550 0.4580 0.4600	1000 200000 2804 22156	1 1 1 6
ULMA	52,0000	17:02	6	58.50	0.00 %	94	52.0000	54.0000	50	0	0	[+]
ULM	52.00 58.50	47.8000 58.0000	17:01 17:01 17:01 17:01	100 50 28 20	52,0000 52,0000 52,0000 52,0000	1 1 0 0	12 33 0 0	51.0000 50.0000 0.0000 0.0000	58.5000 59.5000 60.5000 61.5000	37 1 40 44	2 1 1 1
YARRL	7,7000	17:00	2	7.76	0.00 %	96	7.6600	7.7000	165	0	0	[+]
YRL	7.66 7.76	7.0000 8.5200	15:45 15:45 14:22 14:22	30 30 46 2	7,6600 7,6600 7,6600 7,6800	1 1 1 2	2 2 2 402	7.6400 7.6200 7.6000 7.5800	7.7200 7.7800 7.8200 7.8600	68 220 120 42	2 4 2 1
WARIMPEX	2,4300	17:00	300	2.43	0.00 %	2823	2.4200	2.4800	2000	0	0	[+]
WXF	2.43 2.48	2.1900 2.6700	17:00 17:00 16:06 14:12	128 22 270 628	2,4300 2,4300 2,4500 2,4500	5 8 3 1	2927 3419 1671 8000	2.4100 2.4000 2.3900 2.3800	2.4900 2.5200 2.5300 2.5700	2593 400 277 715	1 1 2 2
WASKO	1,6500	14:37	400	1.65	0.00 %	500	1.6400	1.6500	2155	0	0	[+]
WAS	1.65 1.65	1.4850 1.8150	13:31 12:30 11:29 11:29	8 430 600 600	1,6500 1,6500 1,6500 1,6500	2 2 1 2	3000 1509 850 749	1.6350 1.6300 1.6250 1.6100	1.6800 1.6850 1.6900 1.6950	1871 1163 494 666	3 3 1 1
HERCULES	1,3500	13:07	740	1.36	0.00 %	1010	1.3400	1.3500	1475	0	0	[+]
HRS	1.34 1.36	1.2250 1.4950	12:22 12:04 11:53 11:35	50 140 500 299	1,3500 1,3400 1,3400 1,3400	1 1 1 2	1830 100 2000 5000	1.3350 1.3200 1.3150 1.3100	1.3600 1.3700 1.3750 1.3800	1378 340 1100 1400	1 1 1 1
MIRACULUM	0,7700	12:53	35	0.75	0.00 %	1015	0.7480	0.7700	8033	0	0	[+]
MIR	0.75 0.77	0.6740 0.8220	09:00 17:00 12:17 12:17	250 10 2206 150	0,7480 0,7700 0,7480 0,7660	1 1 2 1	5000 340 10200 1000	0.7460 0.7440 0.7340 0.7320	0.7720 0.7800 0.7840 0.7900	2610 2000 7000 1500	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	112193.0	+0.57%	11-06
WIG20	3006.6	+0.99%	11-06
WIG20 Fut	3023.0	+1.14%	11-06
WIG20USD	815.5	+1.55%	11-06
mWIG40	8084.6	-0.69%	11-06
sWIG80	29889.8	+0.18%	11-06

Notowania Świat
Dow	46912.3	-0.84%	11-06
SP500 Fut	6762.2	+0.22%	7:56
Nikkei	50276.4	-1.19%	7:45
DAX	23734.0	-1.31%	11-06
Ropa WTI	60.2	+1.23%	8:06
Złoto	4007.0	+0.75%	8:06

Notowania Waluty
EUR/PLN	4.24897	-0.02%	8:06
CHF/PLN	4.56083	-0.06%	8:06
USD/PLN	3.68438	+0.09%	8:06
EUR/USD	1.15324	-0.11%	8:06
GBP/USD	1.31142	-0.13%	8:06
USD/JPY	153.480	+0.27%	8:06

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

Wzrosty	Spadki	Staty
ADIUVO	0.84	0.00%
SFINKS	0.44	0.00%
ORCOGROUP	4.46	0.00%
BBIDEVNFI	5.40	0.00%
DGA	26.80	0.00%
Więcej ...
ASSECOPOL	199.90	0.00%
POINTGROUP	1.79	0.00%
ULMA	52.00	0.00%
IFCAPITAL	0.25	0.00%
COMPREMUM	0.85	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