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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
IFSA	6,6800	17:00	233	0.00	99.99 %	6943	PKC	PKC	2480	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	50 100 1 0	0.4200 0.3930 0.0200 0.0000	0.3800 0.3930 1.0000 1.0100	223 94 1000 505	1 1 1 1
CAPTORTX	70,6000	11:48	50	64.20	8.95 %	97	70.4000	70.6000	137	8	532	[+]
CTX	64.20 71.40	63.6000 77.6000	11:40 11:34 11:34 11:30	183 13 37 20	70,4000 70,6000 70,6000 70,6000	1 1 2 2	14 400 745 21	70.2000 70.0000 69.6000 69.4000	70.8000 71.0000 71.4000 72.0000	80 2119 67 5	2 6 2 2
MEDINICE	15,1000	11:50	33	14.10	8.01 %	2	15.1000	15.1600	172	70	1 043	[+]
ICE	14.04 15.50	12.7000 15.5000	11:50 11:50 11:50 11:50	17 143 166 30	15,1000 15,1000 15,1400 15,1600	1 2 1 1	47 1355 300 200	14.9600 14.9400 14.8400 14.8200	15.1800 15.2000 15.2200 15.3000	676 415 400 215	2 1 1 1
CCC	130,2500	11:50	100	123.10	7.69 %	514	130.2500	130.4000	802	854	108 895	[+]
CCC	122.50 131.45	110.8000 135.4000	11:50 11:50 11:50 11:50	90 11 11 10	130,2500 130,4000 130,2500 130,2500	2 3 1 3	195 482 62 959	130.2000 130.1500 130.1000 130.0500	130.4500 130.5000 130.5500 130.7000	5 500 62 51	2 5 1 2
DRAGOENT	22,9000	11:46	21	22.20	7.01 %	1	21.4000	23.2000	11	0	5	[+]
DGE	22.20 22.90	20.0000 24.4000	11:46 11:46 10:42 10:28	134 59 4 2	22,3000 22,2000 22,2000 22,2000	1 1 2 1	2 1 185 1	21.3000 21.2000 21.0000 20.9000	23.3000 23.5000 23.6000 23.8000	68 2 68 2	2 1 1 1
VIVID	0,8260	11:50	1049	0.79	6.99 %	1000	0.8140	0.8240	1458	43	34	[+]
VVD	0.76 0.83	0.7120 0.8680	11:50 11:50 11:50 11:50	44 2000 45 14	0,8220 0,8200 0,8180 0,8160	1 1 1 1	4996 4996 1844 1000	0.8020 0.8000 0.7840 0.7720	0.8260 0.8280 0.8300 0.8320	7357 3900 6944 6862	2 2 3 2
BIOMAXIMA	12,3000	11:46	26	11.75	5.58 %	21	12.2500	12.3000	1056	8	99	[+]
BMX	11.75 12.45	10.6000 12.9000	11:45 11:45 11:32 11:32	7 31 1 88	12,0000 12,1500 12,3000 12,3000	2 1 2 1	46 44 150 87	12.0000 11.9500 11.9000 11.8500	12.3500 12.4000 12.4500 12.5000	550 951 1510 2147	3 4 8 6
HELIO	34,0000	11:39	3	33.30	4.62 %	240	32.6000	34.0000	2837	0	6	[+]
HEL	33.30 34.00	30.0000 36.6000	10:14 09:12 09:00 15:55	1 25 151 10	34,0000 34,0000 33,3000 32,5000	1 1 1 1	5 176 50 20	32.2000 32.1000 32.0000 31.5000	34.1000 34.5000 34.6000 34.9000	230 724 30 248	1 2 1 2
EUROTEL	29,0000	11:40	20	28.00	4.32 %	34	28.6000	28.9000	47	3	74	[+]
ETL	28.00 29.00	25.2000 30.8000	11:40 11:20 10:57 10:23	30 100 172 3	28,7000 28,7000 29,0000 29,0000	1 1 2 2	300 155 173 706	28.5000 28.2000 28.1000 28.0000	29.0000 29.1000 29.2000 29.3000	418 45 55 70	6 1 1 1
MLPGROUP	93,6000	11:46	7	89.00	4.23 %	28	91.4000	93.6000	53	1	72	[+]
MLG	89.00 93.80	80.2000 97.8000	11:46 11:39 11:31 10:58	8 1 15 98	93,2000 93,2000 93,6000 93,8000	1 4 1 1	105 116 83 3	91.2000 91.0000 90.8000 90.6000	93.8000 94.0000 94.6000 94.8000	148 3 135 35	1 1 1 1
KERNEL	21,0000	11:31	47	20.30	4.22 %	600	20.8500	21.0000	140	20	417	[+]
KER	20.20 21.35	18.2800 22.3000	11:26 11:18 11:18 11:14	140 150 3 4	21,3000 21,3000 21,2500 21,2500	2 1 2 1	3465 627 501 47	20.8000 20.6000 20.5000 20.4000	21.2000 21.3000 21.3500 21.4000	2540 1549 117 19	2 2 2 2
KSGAGRO	4,1200	11:45	321	3.96	4.04 %	9997	4.0500	4.1200	679	12	48	[+]
KSG	3.86 4.12	3.5700 4.3500	11:45 11:45 11:31 11:31	71 3 400 200	4,1200 4,1100 4,0600 4,1200	2 2 1 2	505 977 1 558	3.9200 3.9100 3.9000 3.8700	4.1300 4.1400 4.1500 4.1600	1000 386 2323 1	1 2 1 1
APSENERGY	2,5800	11:41	20	2.60	4.03 %	370	2.5000	2.5800	1080	2	6	[+]
APE	2.49 2.60	2.3400 2.8600	10:06 09:40 09:06 09:05	400 949 10 75	2,5800 2,5800 2,4900 2,4900	1 1 3 1	274 2 3077 20	2.4900 2.4800 2.4700 2.4600	2.5900 2.6100 2.6400 2.6500	2896 7 1916 15	1 1 2 1
ATREM	53,0000	11:49	5	51.40	3.92 %	103	52.6000	53.0000	101	8	438	[+]
ATR	51.20 53.40	46.3000 56.4000	11:46 11:39 11:39 11:39	7 54 90 12	52,6000 53,0000 53,0000 53,0000	1 2 5 1	385 129 400 225	52.4000 52.2000 52.0000 51.8000	53.2000 53.4000 53.6000 53.8000	301 883 1142 409	2 6 5 4
COALENERG	3,0000	11:43	500	2.95	3.81 %	2005	3.0000	3.0200	3605	203	611	[+]
CLE	2.93 3.08	2.6600 3.2400	11:41 11:38 11:37 11:34	700 10 300 450	3,0000 3,0000 3,0000 3,0200	1 2 1 2	999 3132 1006 2343	2.9900 2.9800 2.9700 2.9600	3.0300 3.0400 3.0500 3.0600	5793 23730 2752 11273	4 8 2 1
NOVITA	102,5000	10:54	1	102.50	3.74 %	1	99.8000	102.5000	49	0	3	[+]
NVT	102.50 102.50	92.4000 112.5000	10:32 09:00 09:00 09:00	10 2 10 1	102,5000 102,5000 102,5000 102,5000	2 1 3 4	41 1 47 101	99.6000 99.4000 99.2000 99.0000	103.5000 104.0000 104.5000 105.0000	83 21 5 60	2 1 1 1
IBSM	72,4000	09:00	2	72.40	3.72 %	19	66.6000	69.0000	18	0	0	[+]
IBS	72.40 72.40	65.2000 79.6000	09:15 09:10 09:10 09:00	1 5 1 1	69,8000 66,4000 66,4000 72,6000	1 3 1 2	15 4 120 30	66.4000 66.2000 66.0000 62.2000	69.2000 70.0000 71.0000 72.4000	115 55 100 1	1 1 1 1
BUDIMEX	655,2000	11:51	5	636.00	3.57 %	36	655.2000	655.8000	61	21	13 809	[+]
BDX	630.80 658.00	572.4000 699.6000	11:51 11:51 11:50 11:50	7 12 13 9	655,2000 655,2000 655,8000 655,4000	2 2 3 1	38 41 25 20	655.0000 654.6000 654.4000 654.2000	656.4000 657.0000 657.2000 657.4000	45 477 22 170	2 7 2 5
PASSUS	92,6000	11:31	4	91.40	3.35 %	171	92.4000	92.6000	6	0	44	[+]
PAS	90.00 92.60	82.4000 100.5000	11:29 11:29 11:28 11:27	1 20 8 15	92,6000 92,4000 92,2000 92,2000	1 2 4 4	100 51 90 879	92.2000 91.4000 91.2000 91.0000	92.8000 93.0000 93.2000 93.4000	99 251 208 10	2 2 2 1
PKPCARGO	13,4400	11:51	2	13.15	3.31 %	369	13.4400	13.5200	595	274	3 720	[+]
PKP	13.15 13.88	11.8400 14.4600	11:50 11:49 11:49 11:49	10 1011 2102 104	13,5200 13,5000 13,5000 13,5000	1 2 3 3	104 154 2210 10200	13.4300 13.4200 13.4100 13.4000	13.5300 13.5400 13.5500 13.5600	400 93 504 184	1 1 2 2
POINTGROUP	1,7850	09:57	86	1.74	3.18 %	4700	1.7000	1.7850	507	1	1	[+]
PGM	1.74 1.79	1.5700 1.9100	09:48 09:40 09:39 09:29	166 10 291 140	1,7800 1,7800 1,7700 1,7400	1 2 1 1	4438 582 800 1000	1.6900 1.6550 1.6500 1.6250	1.7900 1.8000 1.9000 2.0000	4600 4500 1000 1362	1 1 1 2
UNICREDIT	298,0000	09:00	1	298.00	3.11 %	1000	286.2000	288.3000	10	0	0	[+]
UCG	298.00 298.00	268.2000 327.8000	16:14 16:14 13:31 13:30	34 10 100 200	289,0000 289,1000 290,0000 290,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	289.1500 298.0000 300.0000 303.0000	1000 9 10 3	1 1 1 1
IZOLACJA	4,0900	10:33	216	3.96	3.02 %	2070	3.9600	4.0500	15	5	18	[+]
IZO	3.87 4.09	3.5700 4.3500	10:33 10:33 10:33 10:33	600 2000 124 260	4,0200 4,0000 4,0000 4,0000	2 1 2 1	4325 792 4500 498	3.8600 3.8100 3.8000 3.7900	4.0600 4.0700 4.0800 4.0900	10 15 20 2859	2 3 4 4
DMGROUP	2,7500	10:06	35	2.72	3.00 %	6	2.7100	2.7400	600	0	0	[+]
DMG	2.72 2.75	2.4500 2.9900	09:07 09:07 09:07 09:07	2 2 2 2	2,7500 2,7500 2,7500 2,7500	2 1 1 3	30 340 3730 3592	2.7000 2.6800 2.6700 2.6500	2.7500 2.7600 2.7900 2.8000	4527 3400 3005 390	5 2 2 1
PKOBP	83,6200	11:51	160	81.18	2.98 %	516	83.6000	83.6200	1906	1 400	115 433	[+]
PKO	80.60 83.66	73.0800 89.2800	11:51 11:51 11:51 11:51	70 33 31 164	83,6000 83,6000 83,6000 83,6000	5 6 5 5	1693 992 1011 595	83.5600 83.5400 83.5200 83.5000	83.6400 83.6600 83.6800 83.7000	360 684 315 1406	1 5 2 7
NEPTIS	14,1000	11:29	1	14.20	2.92 %	620	13.7000	14.1000	577	0	0	[+]
YAN	14.10 14.20	12.8000 15.6000	09:00 12:17 12:15 11:32	5 80 3 70	14,2000 13,7000 14,1000 13,7000	2 1 1 1	583 6 500 452	13.6000 12.7000 12.0000 11.0000	14.2000 14.8000 14.9000 15.0000	674 158 1200 410	2 2 3 2
LPP	20 700,0000	11:50	1	20,010.00	2.88 %	14	20690.0000	20710.0000	3	5	106 036	[+]
LPP	19,930.00 21,300.00	18010.0000 22010.0000	11:50 11:50 11:50 11:50	1 1 1 1	20 690,0000 20 690,0000 20 690,0000 20 690,0000	1 1 2 1	1 1 7 1	20660.0000 20640.0000 20630.0000 20610.0000	20720.0000 20730.0000 20740.0000 20750.0000	4 2 1 3	3 1 1 2
DELKO	7,2000	11:50	2	7.08	2.86 %	37	7.1800	7.2000	3974	45	325	[+]
DEL	7.04 7.38	6.3800 7.7800	11:50 11:46 11:38 11:35	2 14 820 200	7,2000 7,1800 7,2000 7,2000	1 3 2 3	750 1630 949 1450	7.1600 7.1400 7.1200 7.1000	7.2400 7.2600 7.2800 7.3000	29 2369 2600 1079	1 1 1 2
AMICA	65,0000	11:49	109	63.60	2.85 %	164	64.8000	65.2000	214	6	402	[+]
AMC	63.50 65.20	57.3000 69.9000	11:48 11:48 11:47 11:45	293 26 1 1	65,0000 65,1000 65,0000 65,0000	1 5 1 1	214 1116 200 230	64.6000 64.5000 64.4000 64.3000	65.3000 65.4000 65.5000 65.6000	57 20 510 200	2 1 5 1
LOKUM	21,7000	11:11	15	21.10	2.84 %	85	21.1000	21.7000	41	0	0	[+]
LKD	21.10 21.70	19.0000 23.2000	09:44 09:44 17:00 16:32	2 1 7 2	21,1000 21,1000 21,1000 21,9000	5 2 1 1	3161 384 50 20	21.0000 20.9000 20.8000 20.7000	21.8000 21.9000 22.0000 22.1000	33 401 29 613	1 3 3 2
AGROTON	5,6800	11:44	106	5.68	2.53 %	777	5.7000	5.8600	178	7	41	[+]
AGT	5.68 5.92	5.1200 6.2400	11:44 11:33 11:28 11:20	750 300 240 11	5,7200 5,7000 5,8800 5,7000	2 2 2 1	523 695 259 7	5.6800 5.6600 5.6400 5.5400	5.8800 5.9000 5.9600 5.9800	2268 1000 1000 516	1 1 1 3
IPOPEMA	3,6900	11:22	67	3.70	2.50 %	1417	3.5000	3.6900	2374	8	29	[+]
IPE	3.50 3.70	3.3300 4.0700	11:10 10:11 10:11 09:25	1444 400 1000 55	3,6000 3,7000 3,6000 3,5000	2 1 1 2	170 2500 350 430	3.4100 3.3300 3.3000 3.2300	3.7000 3.7100 3.7400 3.7500	43051 13460 335 1	5 1 1 1
BIOCELTIX	80,0000	11:49	150	78.50	2.43 %	10	79.6000	80.1000	35	6	499	[+]
BCX	78.20 80.80	70.7000 86.3000	11:49 11:42 11:42 11:41	169 31 5 100	80,0000 80,0000 80,2000 80,0000	1 1 1 2	2 89 260 27	79.4000 79.2000 79.1000 78.9000	80.2000 80.4000 80.5000 80.6000	4 200 265 4	2 1 7 1
06MAGNA	2,6200	11:42	10	2.54	2.34 %	307	2.5600	2.6200	1487	6	16	[+]
06N	2.54 2.63	2.2900 2.7900	11:39 11:31 11:22 11:10	2 8 1 26	2,6200 2,5600 2,6200 2,5600	2 1 1 2	3806 416 2000 561	2.5500 2.5400 2.5100 2.5000	2.6300 2.6400 2.6600 2.6700	2310 1366 1000 1500	3 2 1 1
PEPCO	29,9100	11:50	1	29.40	2.26 %	510	29.9100	29.9400	457	571	16 860	[+]
PCO	28.94 29.95	26.4600 32.3400	11:50 11:50 11:50 11:50	410 150 25 15	29,9500 29,9500 29,9500 29,9500	1 4 2 2	653 1837 363 967	29.9000 29.8900 29.8800 29.8700	29.9500 29.9600 29.9700 29.9800	2426 1669 2301 7924	7 6 4 14
MILKILAND	1,8500	11:50	300	1.86	2.21 %	12575	1.8500	1.8900	1100	138	261	[+]
MLK	1.85 1.93	1.6750 2.0400	11:50 11:49 11:49 11:49	1000 700 10000 5000	1,8500 1,8600 1,8600 1,8600	2 1 4 3	7012 3000 15800 4111	1.8400 1.8300 1.8200 1.8100	1.8950 1.9000 1.9100 1.9150	2500 17835 4800 34272	1 1 2 3
DINOPL	40,9800	11:51	10	39.95	2.19 %	2198	40.9700	40.9900	112	939	38 155	[+]
DNP	39.87 41.20	35.9600 43.9400	11:50 11:50 11:50 11:50	79 228 36 15	40,9800 40,9800 40,9800 40,9800	2 2 3 3	11 814 3944 500	40.9600 40.9500 40.9400 40.9300	41.0000 41.0100 41.0200 41.0300	1060 122 550 532	4 1 3 2
ENTER	56,6000	11:47	52	55.10	2.17 %	15	56.1000	56.6000	64	8	461	[+]
ENT	55.00 57.00	49.6000 60.6000	11:47 11:47 11:47 11:39	2 108 13 10	56,6000 56,6000 56,5000 56,6000	4 1 1 6	321 60 31 254	56.0000 55.7000 55.6000 55.5000	56.7000 56.8000 56.9000 57.0000	167 1753 1039 1116	2 2 2 4
SUNEX	4,0400	11:35	80	3.95	2.15 %	3500	4.0000	4.0600	1821	19	76	[+]
SNX	3.94 4.08	3.5550 4.3350	11:15 11:15 11:15 11:15	372 26 50 77	4,0000 4,0000 4,0000 4,0000	2 2 2 3	288 800 550 487	3.9700 3.9600 3.9550 3.9500	4.0650 4.0700 4.0750 4.0800	210 2300 107 6620	1 4 1 5
SPYROSOFT	580,0000	11:22	3	568.00	2.11 %	4	574.0000	584.0000	120	0	193	[+]
SPR	566.00 584.00	512.0000 624.0000	11:22 11:14 11:14 10:58	3 39 3 1	580,0000 580,0000 582,0000 584,0000	1 3 3 1	5 32 49 14	572.0000 570.0000 568.0000 566.0000	586.0000 588.0000 590.0000 592.0000	9 6 138 23	2 2 4 2
IDMSAPL	0,5100	11:27	777	0.50	2.00 %	15000	0.5000	0.5100	4720	5	3	[+]
IDM	0.50 0.51	0.4500 0.5500	11:27 11:27 09:00 16:37	45 4178 300 16	0,5100 0,5100 0,5000 0,5000	1 1 1 1	2642 150 2036 150	0.4860 0.4500 0.4400 0.4000	0.5200 0.5400 0.5450 0.5500	5240 2 2500 14879	2 1 1 1
PEKAO	210,3000	11:50	28	205.90	1.99 %	154	210.3000	210.4000	115	152	31 488	[+]
PEO	204.10 210.80	185.3500 226.4000	11:50 11:50 11:50 11:50	4 54 137 132	210,3000 210,3000 210,3000 210,3000	5 3 8 3	2077 312 946 788	210.2000 210.1000 210.0000 209.9000	210.5000 210.6000 210.7000 210.8000	388 231 406 814	4 5 3 5
ASTARTA	46,3500	11:31	33	46.30	1.98 %	540	46.0000	46.3500	501	3	137	[+]
AST	45.65 46.80	41.7000 50.9000	11:30 11:29 11:27 11:20	20 1 35 15	46,3500 46,3500 46,3000 46,0000	1 5 1 2	272 1102 10 301	45.9500 45.8500 45.6000 45.5500	46.4000 46.5000 46.7500 46.8000	18 120 275 567	1 2 2 3
CYBERFLKS	201,0000	11:50	4	198.00	1.93 %	297	200.0000	201.0000	46	19	3 818	[+]
CBF	196.60 202.00	178.2000 217.5000	11:50 11:50 11:50 11:49	3 5 1 1	200,0000 200,0000 201,0000 201,0000	2 2 1 2	12 27 4 22	199.8000 199.4000 199.2000 199.0000	201.5000 202.0000 202.5000 203.0000	42 296 230 105	4 15 3 3
PZU	66,5200	11:51	104	65.50	1.84 %	3320	66.5200	66.5400	3188	936	61 757	[+]
PZU	65.18 66.54	58.9600 72.0400	11:51 11:51 11:51 11:51	758 32 530 3	66,5200 66,5200 66,5200 66,5200	3 3 3 7	1084 761 989 2283	66.5000 66.4800 66.4600 66.4400	66.5600 66.5800 66.6000 66.6200	1353 1047 14830 13844	7 8 17 4
VOXEL	123,2000	11:48	5	123.00	1.82 %	94	122.8000	123.4000	60	3	394	[+]
VOX	121.40 123.40	110.8000 135.2000	11:48 11:47 11:44 11:44	4 3 1 4	123,0000 123,0000 123,0000 123,0000	8 1 2 2	208 2 15 13	122.6000 122.4000 122.0000 121.8000	123.6000 123.8000 124.0000 124.2000	125 13 153 1	2 3 3 1
DIAG	170,4000	11:50	1	169.00	1.67 %	5	170.2000	170.3500	3	10	1 704	[+]
DIA	168.00 171.15	152.1000 185.9000	11:50 11:50 11:50 11:50	5 4 1 2	170,3500 170,3500 170,2500 170,2500	2 3 7 2	34 93 110 36	170.1000 170.0500 170.0000 169.9500	170.4000 170.4500 170.5000 170.5500	641 70 36 10	4 2 2 1
OPONEOPL	88,2000	11:47	3	87.40	1.61 %	57	88.0000	88.2000	133	1	131	[+]
OPN	86.80 88.40	78.8000 96.0000	11:45 11:45 11:40 11:29	1 9 3 50	88,2000 88,2000 87,8000 87,8000	1 3 2 3	100 190 110 224	87.6000 87.4000 87.2000 87.0000	88.4000 88.6000 88.8000 89.0000	151 100 50 170	2 2 1 3
SKARBIEC	31,7000	11:28	1	31.20	1.60 %	2	31.2000	31.7000	499	1	35	[+]
SKH	31.20 31.70	28.1000 34.3000	11:21 11:20 11:20 11:20	200 250 300 249	31,7000 31,7000 31,7000 31,7000	1 1 1 1	158 543 33 250	31.0000 30.9000 30.8000 30.7000	31.8000 32.0000 32.4000 32.5000	1200 150 200 37	3 1 2 1
ONESANO	0,7660	10:47	1046	0.73	1.59 %	1000	0.7360	0.7640	1000	41	30	[+]
ONO	0.72 0.77	0.6560 0.8000	10:47 10:34 10:34 10:30	997 3 107 200	0,7640 0,7640 0,7600 0,7300	1 2 1 1	2800 5572 105 1000	0.7340 0.7300 0.7260 0.7220	0.7660 0.7760 0.7780 0.7800	301 1000 400 4000	1 1 1 2
AMREST	14,1000	11:43	250	13.98	1.59 %	1113	14.0200	14.1200	541	41	568	[+]
EAT	13.86 14.12	12.6000 15.3600	11:43 11:43 11:43 11:30	110 90 200 5	14,1000 14,1000 14,1000 14,1000	3 2 4 3	321 826 756 4593	14.0000 13.9600 13.9400 13.9200	14.1400 14.1600 14.1800 14.2000	100 151 850 1726	1 2 4 4
ALIOR	109,7000	11:50	1322	107.30	1.57 %	377	109.5000	109.6000	74	108	11 746	[+]
ALR	106.85 110.00	96.5800 118.0000	11:49 11:49 11:49 11:49	4 1 4 17	109,6500 109,6000 109,6000 109,5000	3 2 3 2	345 182 244 305	109.4500 109.4000 109.3500 109.3000	109.6500 109.7000 109.7500 109.8000	300 805 244 76	2 3 3 1
BEST	27,0000	11:38	278	27.00	1.50 %	500	27.0000	27.8000	100	0	8	[+]
BST	27.00 27.00	24.4000 29.6000	11:04 16:47 14:14 14:14	2 50 14 100	27,0000 26,6000 26,6000 26,6000	2 7 3 4	96 296 562 492	26.6000 26.4000 26.2000 26.0000	28.0000 28.4000 28.6000 29.0000	1000 20 95 135	1 1 1 2
SANTANDER	41,8200	11:50	99	44.80	1.50 %	50	41.5500	41.7250	10000	1	32	[+]
SAN	41.50 44.80	40.3200 49.2800	11:50 11:07 10:49 10:25	1 20 15 214	41,6100 41,6000 41,6100 41,7850	2 2 1 1	121 51 5000 100	41.5000 41.2000 41.1550 37.0000	41.7750 44.8000 45.0000 46.0000	5000 181 60 100	1 1 2 1
PTWP	141,0000	11:02	1	136.00	1.44 %	91	137.0000	141.0000	98	0	48	[+]
PTW	136.00 142.00	123.0000 149.0000	10:57 10:57 10:49 09:41	9 1 1 1	137,0000 137,0000 141,0000 142,0000	2 4 1 1	2 529 1 10	136.0000 135.0000 132.0000 131.0000	142.0000 143.0000 144.0000 145.0000	120 115 170 1055	1 2 1 5
SYNEKTIK	274,0000	11:50	1	270.20	1.41 %	109	273.4000	274.0000	257	8	2 225	[+]
SNT	266.20 274.00	243.2000 297.2000	11:50 11:50 11:50 11:50	20 14 10 5	274,0000 274,0000 273,8000 273,8000	6 3 4 4	69 25 32 239	273.2000 273.0000 272.8000 272.6000	274.2000 274.4000 274.6000 274.8000	78 30 88 30	5 2 4 2
PEKABEX	10,8500	11:46	791	10.75	1.40 %	4038	10.7000	10.9000	689	20	223	[+]
PBX	10.45 11.20	9.6800 11.8000	11:45 11:45 11:40 11:39	877 200 1 695	10,7000 10,7000 10,7500 10,8000	2 3 2 5	114 601 353 9300	10.6500 10.6000 10.5500 10.5000	11.0000 11.0500 11.1000 11.1500	1891 985 836 508	4 2 4 2
RENDER	74,0000	10:50	1	73.80	1.37 %	19	73.0000	74.0000	9	0	9	[+]
RND	73.00 74.00	66.6000 81.0000	10:37 10:27 10:27 10:17	31 46 25 18	73,0000 73,8000 73,8000 73,8000	1 1 2 1	50 3 21 1	72.8000 72.0000 71.0000 70.8000	74.4000 74.6000 75.0000 75.6000	65 8 45 30	1 2 1 1
FORTE	22,5000	11:31	16	22.50	1.35 %	68	22.5000	22.6000	66	5	118	[+]
FTE	22.10 22.70	20.3000 24.7000	11:31 11:26 11:26 11:18	24 16 10 1	22,6000 22,5000 22,6000 22,4000	1 2 6 3	500 300 1274 685	22.4000 22.3000 22.2000 22.1000	22.8000 22.9000 23.0000 23.2000	849 2529 1550 150	5 4 3 1
CDPROJEKT	250,9000	11:50	1	247.60	1.29 %	130	250.5000	250.8000	264	80	20 048	[+]
CDR	245.20 251.90	222.9000 272.3000	11:50 11:50 11:50 11:50	45 7 51 22	250,7000 250,7000 250,7000 250,7000	3 3 2 6	79 244 36 300	250.4000 250.2000 250.1000 250.0000	250.9000 251.0000 251.1000 251.2000	247 52 242 2084	4 2 5 2
SANPL	522,4000	11:50	4	517.00	1.24 %	101	522.0000	522.6000	53	54	28 071	[+]
SPL	511.60 524.00	465.3000 568.6000	11:50 11:50 11:50 11:50	24 28 27 98	522,2000 522,0000 522,0000 522,0000	6 5 2 3	261 172 54 97	521.8000 521.6000 521.4000 521.2000	522.8000 523.0000 523.2000 523.4000	54 27 71 9	2 1 4 2
HUUUGE	24,5500	11:45	100	24.40	1.24 %	672	24.5500	24.6000	148	3	66	[+]
HUG	24.40 24.60	22.0000 26.8000	11:41 11:41 11:38 11:34	5 9 1 43	24,6000 24,5500 24,5000 24,5500	4 6 2 3	1650 3762 46 717	24.4000 24.2500 24.2000 24.1500	24.7000 24.7500 24.8000 24.8500	30 60 100 671	1 1 1 2
PKNORLEN	94,7200	11:51	87	93.73	1.20 %	732	94.7000	94.7200	832	978	92 303	[+]
PKN	93.50 95.10	84.3600 103.1000	11:51 11:51 11:51 11:50	144 157 432 188	94,7200 94,7200 94,7000 94,7000	1 3 7 4	3 750 1095 398	94.6900 94.6800 94.6700 94.6600	94.7300 94.7500 94.7600 94.7700	823 394 107 196	3 2 1 1
WAWEL	698,0000	09:00	1	698.00	1.16 %	29	690.0000	696.0000	10	0	2	[+]
WWL	698.00 698.00	630.0000 766.0000	09:00 09:00 16:32 15:50	1 1 10 9	698,0000 698,0000 690,0000 690,0000	2 1 2 3	12 3 10 13	688.0000 684.0000 682.0000 680.0000	698.0000 700.0000 702.0000 706.0000	1 20 5 22	1 4 1 3
ORANGEPL	10,0150	11:50	534	9.91	1.10 %	112	9.9980	10.0100	250	318	3 154	[+]
OPL	9.80 10.07	8.9200 10.9000	11:50 11:50 11:50 11:50	602 111 530 9529	10,0150 10,0150 10,0150 10,0250	1 1 2 2	280 251 484 1108	9.9960 9.9920 9.9900 9.9880	10.0150 10.0200 10.0250 10.0300	1843 647 1098 807	2 3 2 1
ZABKA	22,2600	11:51	213	22.10	1.09 %	2010	22.2600	22.2700	1092	649	14 472	[+]
ZAB	22.02 22.63	19.8900 24.3100	11:50 11:50 11:50 11:50	21 52 52 62	22,2600 22,2600 22,2600 22,2600	2 4 3 1	661 4524 518 872	22.2500 22.2400 22.2300 22.2200	22.2800 22.2900 22.3000 22.3100	1622 3011 1870 383	5 3 3 1
KGHM	247,1000	11:50	185	245.20	1.06 %	338	246.8000	247.0000	245	255	62 724	[+]
KGH	244.00 248.70	220.7000 269.7000	11:50 11:50 11:50 11:50	4 23 23 1793	247,1000 247,1000 247,1000 247,1000	3 9 1 3	286 1336 79 421	246.6000 246.5000 246.4000 246.3000	247.1000 247.2000 247.3000 247.4000	865 239 66 186	4 3 1 1
PLAYWAY	242,0000	11:44	4	240.00	1.04 %	24	240.0000	242.0000	144	2	374	[+]
PLW	238.00 242.00	216.0000 264.0000	11:39 11:36 11:33 11:31	4 1 2 2	242,0000 242,0000 242,0000 242,0000	3 3 1 8	148 18 35 280	239.5000 239.0000 238.5000 238.0000	242.5000 243.0000 243.5000 244.0000	23 17 45 115	3 1 2 2
ZAMET	0,7800	11:50	3000	0.76	1.04 %	11643	0.7600	0.7820	2000	32	25	[+]
ZMT	0.76 0.78	0.6840 0.8360	11:49 11:49 11:35 10:49	30 2535 15 2168	0,7780 0,7780 0,7780 0,7600	1 1 2 1	1000 30 400 113	0.7580 0.7540 0.7500 0.7440	0.7840 0.7860 0.7880 0.7920	36623 700 106 78	3 2 1 1
JSW	22,1300	11:50	1	21.91	1.00 %	1171	22.0900	22.1300	309	177	3 865	[+]
JSW	21.57 22.15	19.7200 24.1000	11:50 11:50 11:50 11:49	22 22 16 1	22,1300 22,1300 22,1300 22,1300	2 1 1 7	410 137 1500 3295	22.0700 22.0500 22.0200 22.0000	22.1400 22.1500 22.1600 22.1800	12219 3098 238 2	1 6 3 1
MURAPOL	40,6000	11:50	3	40.60	1.00 %	8	40.6000	40.6500	92	21	865	[+]
MUR	40.35 40.85	36.5500 44.6500	11:49 11:48 11:47 11:47	3 3 52 6	40,6000 40,6000 40,6000 40,6000	5 2 6 3	197 867 835 225	40.5000 40.4500 40.4000 40.3500	40.8000 40.8500 40.9000 40.9500	1019 190 469 969	4 4 5 6
EUROCASH	6,0600	11:51	4	6.03	1.00 %	4229	6.0600	6.0750	607	293	1 787	[+]
EUR	6.00 6.14	5.4250 6.6250	11:50 11:50 11:50 11:49	238 15 2 2	6,0600 6,0600 6,0650 6,0700	2 7 2 1	252 10496 2100 15	6.0550 6.0500 6.0400 6.0350	6.0800 6.0850 6.0900 6.0950	500 734 802 3950	1 2 2 2
PATENTUS	3,0600	11:50	4	3.01	0.99 %	29	3.0600	3.0700	400	4	12	[+]
PAT	3.00 3.06	2.7100 3.3100	11:50 11:16 11:11 10:33	948 13 476 40	3,0600 3,0600 3,0600 3,0600	1 3 3 1	539 1096 437 50	3.0500 3.0000 2.9900 2.9800	3.1200 3.1400 3.1600 3.1800	362 478 410 474	1 1 1 1
TAURONPE	8,7860	11:50	84	8.60	0.99 %	16	8.7740	8.7860	64	374	3 250	[+]
TPE	8.52 8.79	7.7400 9.4600	11:50 11:50 11:50 11:50	100 1 46 115	8,7860 8,7860 8,7860 8,7860	1 4 1 1	7 3404 915 915	8.7700 8.7680 8.7660 8.7640	8.7880 8.7920 8.7940 8.7960	78 1552 1596 1300	1 2 4 1
XTB	70,2800	11:50	1	70.00	0.98 %	66	70.2800	70.3800	102	79	5 517	[+]
XTB	69.50 70.72	63.0000 77.0000	11:50 11:50 11:50 11:50	5 1 1 3	70,3800 70,3800 70,3800 70,3800	1 1 2 3	17 23 149 501	70.2600 70.2400 70.2200 70.2000	70.4200 70.4400 70.4600 70.4800	16 251 124 191	1 3 2 2
SCPFL	145,0000	11:38	5	143.60	0.97 %	80	144.8000	145.0000	122	3	399	[+]
SCP	143.60 145.20	129.4000 157.8000	11:38 11:38 11:27 11:24	10 20 1 1	145,0000 145,0000 145,2000 145,0000	4 1 5 6	83 2 19 759	144.6000 144.4000 144.2000 144.0000	145.2000 145.4000 145.6000 145.8000	118 30 28 17	2 2 1 2
GPW	63,7000	11:49	6	63.10	0.95 %	15	63.7000	63.8000	286	10	660	[+]
GPW	63.00 63.90	56.8000 69.4000	11:44 11:40 11:40 11:35	1 4 21 11	63,8500 63,7000 63,7000 63,7000	1 2 3 2	1 72 142 540	63.6500 63.6000 63.5500 63.5000	63.8500 63.9000 63.9500 64.0000	124 559 503 1466	3 2 5 15
MARVIPOL	8,5600	11:06	18736	8.46	0.94 %	290	8.3800	8.5800	50	21	179	[+]
MVP	8.18 8.56	7.6200 9.3000	11:06 11:06 11:04 11:04	398 126 1 50	8,5400 8,4400 8,1800 8,2000	1 1 3 1	50 122 222 49	8.3400 8.2600 8.2000 8.1800	8.6000 8.6200 8.6400 8.6600	475 160 2963 345	3 1 3 2
BOWIM	4,3700	09:50	2	4.33	0.92 %	3	4.3100	4.3500	3	1	5	[+]
BOW	4.30 4.37	3.9000 4.7600	09:50 09:49 09:49 09:47	3 287 1 5	4,3500 4,3000 4,3300 4,3500	2 2 1 4	5912 288 3 109	4.3000 4.2900 4.2800 4.2700	4.3600 4.3700 4.3800 4.4000	43 201 327 5887	2 2 1 3
NEWAG	99,5000	11:49	3	99.40	0.91 %	107	99.4000	99.5000	46	3	328	[+]
NWG	98.70 99.70	89.5000 109.2000	11:42 11:40 11:39 11:37	5 5 12 16	99,5000 99,5000 99,5000 99,4000	3 1 2 6	443 11 176 363	99.3000 99.2000 98.7000 98.6000	99.6000 99.7000 99.8000 99.9000	100 150 261 30	1 2 3 1
MIRACULUM	0,6960	09:27	10	0.70	0.87 %	5000	0.6740	0.6940	5000	0	0	[+]
MIR	0.70 0.70	0.6280 0.7640	17:00 14:27 13:15 13:03	10 2118 2982 18	0,6900 0,6700 0,6660 0,6660	1 1 1 1	969 882 3000 970	0.6720 0.6700 0.6660 0.6620	0.6960 0.6980 0.7000 0.7100	6840 5360 7520 6000	2 2 4 2
MEXPOLSKA	3,5300	10:23	522	3.50	0.86 %	3220	3.4700	3.5300	1000	1	5	[+]
MEX	3.49 3.53	3.1500 3.8500	10:23 10:23 10:23 09:01	589 286 39 2	3,5300 3,5000 3,4900 3,5000	1 1 1 1	30 4 30 6	3.4000 3.3800 3.3700 3.3600	3.5400 3.5500 3.6000 3.6300	242 2500 2989 2064	1 1 1 2
IFIRMA	29,6500	11:45	3	29.05	0.85 %	1150	29.4000	29.6500	44	2	63	[+]
IFI	28.50 29.70	26.1500 31.9500	11:35 11:26 11:23 11:21	50 20 10 1	29,4000 29,6500 29,6500 29,6500	2 2 1 2	55 4 50 20	29.1500 29.1000 29.0500 29.0000	29.7000 29.7500 29.8000 29.8500	28 3 633 136	1 1 6 2
STAPORKOW	4,8000	11:47	60	4.80	0.84 %	43	4.7600	4.8000	2318	1	6	[+]
ZUK	4.76 4.80	4.3200 5.2500	10:36 09:20 09:13 09:04	42 1041 5 2	4,8000 4,8000 4,7600 4,7600	1 1 1 1	5308 1700 5 21	4.7000 4.6000 4.5800 4.5600	4.8400 4.9000 4.9400 4.9800	120 2493 845 1250	1 2 1 2
PHOTON	1,8150	11:43	300	1.80	0.83 %	500	1.8050	1.8300	2056	15	27	[+]
PEN	1.77 1.85	1.6200 1.9700	11:43 11:43 11:42 11:37	300 300 300 300	1,8100 1,8150 1,8250 1,8200	1 2 4 2	1298 1113 1832 1200	1.8000 1.7750 1.7700 1.7600	1.8400 1.8450 1.8500 1.8650	3000 1445 338 340	1 3 1 1
ENERGOINS	2,4600	11:27	10	2.42	0.82 %	4222	2.4300	2.4600	2195	13	31	[+]
ENI	2.41 2.49	2.1800 2.6600	11:25 11:22 11:06 10:58	2550 10 17 500	2,4300 2,4600 2,4700 2,4300	3 3 11 1	4268 3858 7467 350	2.4200 2.4100 2.4000 2.3900	2.4700 2.4800 2.5000 2.5100	14475 1400 2000 1785	2 2 1 2
ANSWEAR	25,2000	11:45	50	25.45	0.80 %	229	25.0000	25.2000	189	16	402	[+]
ANR	24.85 25.45	22.9500 27.9500	11:44 11:42 11:42 11:41	100 100 6 200	25,1500 25,0000 25,2000 25,1500	1 2 2 4	20 696 421 210	24.9500 24.9000 24.8500 24.8000	25.2500 25.3000 25.3500 25.4000	270 1160 20 55	1 1 1 2
VRGSA	5,0800	11:38	147	5.08	0.79 %	1898	5.0600	5.0800	1147	24	123	[+]
VRG	5.06 5.16	4.5800 5.5800	11:35 11:34 11:34 11:32	2000 1000 2000 2500	5,0800 5,0800 5,0800 5,0800	4 2 5 1	16564 1100 2480 400	5.0400 5.0200 5.0000 4.9900	5.1000 5.1200 5.1400 5.1600	1931 3800 4119 3107	2 3 1 2
STALEXP	3,1750	11:49	6	3.15	0.79 %	214	3.1700	3.1750	1911	226	719	[+]
STX	3.12 3.20	2.8350 3.4650	11:48 11:48 11:36 11:36	83 10 114 536	3,1750 3,1750 3,1750 3,1750	2 2 2 2	2323 3100 5000 1370	3.1650 3.1600 3.1550 3.1500	3.1850 3.1900 3.1950 3.2000	186 1000 590 6323	1 1 2 10
KRAKCHEM	0,5240	11:48	20	0.54	0.77 %	51	0.5200	0.5240	295	4	2	[+]
KCH	0.52 0.54	0.4830 0.5880	11:35 11:29 10:03 09:27	949 719 240 1100	0,5200 0,5240 0,5360 0,5360	1 1 1 2	500 1299 30800 3921	0.5000 0.4880 0.4870 0.4840	0.5360 0.5380 0.5480 0.5600	4057 1384 4000 2000	2 1 1 1
VOTUM	46,3000	11:50	3	46.30	0.76 %	295	46.2000	46.3000	267	9	399	[+]
VOT	45.85 46.50	41.7000 50.9000	11:50 11:44 11:28 11:27	1 10 6 33	46,3000 46,3000 46,3000 46,3000	2 5 4 8	94 425 517 349	46.1500 46.1000 46.0500 46.0000	46.3500 46.4500 46.5000 46.5500	24 243 2038 386	2 4 15 8
CAVATINA	13,4000	11:28	10	13.35	0.75 %	204	13.3500	13.4000	31	1	11	[+]
CAV	13.35 13.45	12.0500 14.6500	10:45 10:13 10:09 10:04	14 96 233 21	13,4500 13,3500 13,3500 13,3500	2 1 1 2	1871 37 150 591	13.3000 13.2500 13.1000 13.0500	13.4500 13.5000 13.6000 13.6500	30 1522 184 555	1 4 3 1
QNATECHNO	28,1000	11:45	7	27.90	0.72 %	413	27.9000	28.1000	90	0	4	[+]
QNA	27.90 28.10	25.2000 30.6000	11:44 11:43 11:43 09:48	7 3 4 96	27,9000 28,1000 28,0000 28,0000	1 2 1 1	291 490 96 9	27.5000 27.1000 26.8000 26.4000	28.4000 28.7000 29.2000 29.3000	25 279 12 23	1 1 1 1
ATAL	56,5000	11:40	9	56.70	0.71 %	89	56.4000	56.6000	255	1	48	[+]
1AT	56.30 56.70	51.1000 62.3000	11:37 11:37 11:35 11:35	8 50 10 3	56,4000 56,4000 56,5000 56,4000	8 2 3 1	1051 16 23 133	56.3000 56.2000 56.1000 56.0000	56.7000 56.8000 56.9000 57.0000	114 205 15 895	5 4 1 7
POLENERGIA	56,4000	11:49	2	57.00	0.71 %	100	56.2000	56.4000	98	1	68	[+]
PEP	55.80 57.00	51.4000 62.6000	11:46 11:46 11:46 11:46	20 5 5 60	56,4000 56,4000 56,4000 56,4000	5 8 11 5	203 339 813 246	56.0000 55.8000 55.6000 55.4000	56.6000 56.8000 57.0000 57.2000	361 380 979 791	6 8 12 5
HARPER	5,7400	10:18	20	5.74	0.70 %	43	5.6800	5.7400	636	0	0	[+]
HRP	5.74 5.74	5.1800 6.3000	09:00 16:45 13:52 13:02	5 97 10 38	5,7400 5,7000 5,7400 5,7400	1 1 1 1	567 400 400 1349	5.6400 5.6000 5.5800 5.5600	5.7800 5.8000 5.8200 5.8600	1000 100 1289 570	1 1 1 2
LSISOFT	29,8000	09:59	1	29.80	0.68 %	2	29.2000	29.8000	1708	0	4	[+]
LSI	29.00 29.80	27.0000 32.6000	09:08 09:02 09:00 16:18	100 33 1 10	29,0000 29,0000 29,8000 29,6000	1 1 2 1	260 47 563 295	29.0000 28.8000 28.0000 27.4000	30.0000 31.2000 31.4000 31.6000	370 40 70 1800	3 1 1 1
ALLEGRO	31,2150	11:51	189	31.11	0.66 %	1697	31.2100	31.2150	759	1 381	43 005	[+]
ALE	30.84 31.35	28.0000 34.2200	11:51 11:51 11:51 11:51	68 691 5 288	31,2150 31,2150 31,2100 31,2100	2 3 1 1	484 1066 620 257	31.2050 31.2000 31.1950 31.1900	31.2200 31.2250 31.2300 31.2350	478 679 489 768	1 6 1 3
APATOR	22,9000	11:47	1	22.75	0.66 %	364	22.7000	22.9000	258	5	124	[+]
APT	22.55 23.00	20.5000 25.0000	11:47 11:45 11:45 11:45	2 1 6 123	22,9000 22,7000 22,7000 22,9000	1 4 5 6	111 127 527 1713	22.6500 22.6000 22.5500 22.5000	22.9500 23.0000 23.1000 23.1500	1 765 500 3	1 5 1 3
GTC	3,1200	11:12	288	3.10	0.65 %	379	3.1200	3.1500	4	2	7	[+]
GTC	3.08 3.12	2.7900 3.4100	11:12 10:52 10:34 10:34	407 20 198 2	3,1200 3,1200 3,1100 3,1100	2 1 3 1	1202 201 2921 4	3.1100 3.1000 3.0800 3.0700	3.1600 3.1700 3.1800 3.2100	4 4 4 5000	1 1 1 1
GAMFACTOR	6,4400	11:50	210	6.32	0.63 %	190	6.4400	6.5000	1471	2	16	[+]
GIF	6.32 6.56	5.7000 6.9400	11:40 11:40 11:25 11:25	29 971 29 10	6,5000 6,4800 6,4800 6,4000	1 1 1 2	10 780 462 178	6.3800 6.3600 6.3400 6.3200	6.5600 6.6000 6.6200 6.6400	545 50 300 103	1 1 1 1
YARRL	6,7400	11:13	9	6.70	0.60 %	162	6.6200	6.7400	176	0	2	[+]
YRL	6.62 6.74	6.0400 7.3600	11:12 11:12 11:12 11:12	12 60 60 2	6,6200 6,6400 6,6400 6,6400	1 4 5 3	2 466 546 96	6.6000 6.5800 6.5600 6.5400	6.7600 6.7800 6.8000 6.8200	266 181 1410 162	1 2 9 4
BENEFIT	3 335,0000	11:41	3	3,340.00	0.60 %	20	3330.0000	3340.0000	26	1	3 393	[+]
BFT	3,305.00 3,350.00	3010.0000 3670.0000	11:41 11:41 11:41 11:41	2 4 2 3	3 335,0000 3 335,0000 3 335,0000 3 335,0000	8 10 5 7	44 67 236 138	3325.0000 3320.0000 3315.0000 3310.0000	3345.0000 3350.0000 3355.0000 3360.0000	23 37 18 52	5 6 4 4
RYVU	26,4500	11:48	64	26.30	0.57 %	150	26.4500	26.5500	75	13	332	[+]
RVU	25.85 26.80	23.7000 28.9000	11:48 11:44 11:44 11:44	86 12 14 20	26,4500 26,5000 26,5000 26,6000	1 1 8 1	65 200 2032 500	26.4000 26.3500 26.3000 26.2000	26.6000 26.6500 26.7000 26.7500	275 560 1214 1025	1 3 3 5
MOL	32,4800	11:47	2	32.10	0.56 %	1000	32.0600	32.4800	1000	0	13	[+]
MOL	32.00 32.48	28.9000 35.3000	11:23 11:20 11:20 11:20	71 20 1 11	32,0800 32,0800 32,0000 32,0000	5 1 1 1	610 1000 20 26	32.0000 31.9000 31.8400 31.8000	32.5000 32.8800 33.0000 33.5000	1000 3 685 413	1 1 3 3
TRANSPOL	3,8700	10:56	120	3.90	0.52 %	300	3.8200	3.8700	2584	0	0	[+]
TRN	3.87 3.90	3.5100 4.2900	09:00 15:11 09:00 09:00	5 1 4 6	3,9000 3,8500 3,8700 3,8700	1 1 2 2	100 1000 2684 6650	3.8000 3.7500 3.7400 3.7300	3.9000 3.9100 3.9200 3.9300	5 1000 5 5	1 1 1 1
GRUPAAZOTY	17,8000	11:50	1	17.71	0.51 %	34	17.7900	17.8300	282	67	1 178	[+]
ATT	17.50 17.84	15.9400 19.4800	11:50 11:50 11:49 11:49	54 180 114 32	17,8000 17,8000 17,8100 17,8300	2 1 1 2	667 541 229 1203	17.7700 17.7500 17.7400 17.7300	17.8400 17.8500 17.8600 17.8700	2119 1660 453 453	1 2 1 1
COGNOR	5,0250	11:50	131	5.09	0.50 %	4278	5.0100	5.0250	301	186	933	[+]
COG	5.00 5.09	4.5820 5.5950	11:48 11:46 11:45 11:43	11 7 12 174	5,0250 5,0250 5,0250 5,0250	4 26 2 1	4991 14946 397 500	5.0050 5.0000 4.9980 4.9960	5.0300 5.0350 5.0400 5.0450	5758 500 2270 10817	4 1 2 3
KRVITAMIN	10,2500	11:13	815	10.20	0.49 %	435	10.2500	10.3000	321	2	25	[+]
KVT	10.20 10.25	9.1800 11.2000	11:11 10:30 10:22 10:20	32 60 208 302	10,2500 10,2500 10,2500 10,2500	4 2 2 1	5917 6 3 2	10.2000 10.1500 10.1000 10.0500	10.3500 10.4000 10.4500 10.5000	249 3858 752 2724	1 2 2 7
MOBRUK	317,0000	11:50	1	316.00	0.48 %	42	315.5000	317.0000	3	2	543	[+]
MBR	312.00 317.50	284.5000 347.5000	11:49 11:49 11:47 11:45	1 5 2 1	316,0000 316,0000 317,0000 317,0000	5 4 5 3	166 137 74 494	315.0000 314.5000 314.0000 313.5000	317.5000 318.0000 318.5000 319.0000	36 72 82 289	5 4 3 9
GRODNO	10,6500	11:32	1	10.75	0.47 %	581	10.5500	10.6500	2190	1	15	[+]
GRN	10.55 10.90	9.6800 11.8000	11:32 11:28 11:28 11:11	91 26 47 122	10,6500 10,5500 10,5500 10,6000	3 2 2 3	5900 79 633 1254	10.5000 10.4000 10.3000 10.2500	10.7000 10.7500 10.8000 10.8500	75 288 2510 250	1 2 3 2
AILLERON	17,1800	11:46	73	16.76	0.47 %	27	17.1800	17.2000	1372	11	189	[+]
ALL	16.76 17.24	15.1000 18.4200	11:46 11:38 11:35 11:35	27 2 41 100	17,1800 17,2000 17,2000 17,2200	2 2 3 2	45 103 1546 606	17.0400 17.0200 17.0000 16.8000	17.2400 17.2600 17.2800 17.3000	31 20 503 2750	1 1 2 2
SELVITA	44,0000	11:32	2	43.80	0.46 %	42	43.3000	43.8000	343	3	125	[+]
SLV	43.60 44.30	39.5000 48.1000	11:29 11:29 11:29 11:28	6 34 39 12	43,6000 43,6000 43,6000 43,6000	2 2 7 1	43 200 517 1	43.2000 43.1000 43.0000 42.9000	43.9000 44.0000 44.1000 44.2000	386 300 130 2622	2 1 1 6
AGORA	9,0800	11:18	200	9.04	0.44 %	255	9.0800	9.1000	330	5	43	[+]
AGO	9.00 9.10	8.1400 9.9400	11:16 11:16 11:16 11:08	1000 6 45 100	9,1000 9,1000 9,0800 9,0800	1 2 1 4	1776 2326 200 5752	9.0200 9.0000 8.9800 8.9600	9.1200 9.1800 9.2000 9.2200	100 1000 2724 200	1 3 6 1
VINDEXUS	11,9500	11:12	80	12.00	0.42 %	2088	11.9000	11.9500	677	2	26	[+]
VIN	11.90 12.00	10.8000 13.2000	11:01 10:55 10:54 10:22	42 50 446 5	11,9500 11,9500 11,9500 11,9500	10 8 1 6	1646 1706 311 1948	11.8500 11.8000 11.7500 11.7000	12.0000 12.1000 12.1500 12.2000	700 211 211 340	1 1 1 1
HERCULES	1,2400	10:50	130	1.24	0.40 %	112	1.2200	1.2400	2890	7	9	[+]
HRS	1.22 1.24	1.1150 1.3550	10:50 10:16 10:16 10:07	274 950 250 1000	1,2400 1,2400 1,2400 1,2350	1 1 1 1	700 2000 1000 7000	1.2100 1.1900 1.1850 1.1800	1.2500 1.2700 1.2750 1.2800	400 780 1000 21122	1 1 1 5
RAWLPLUG	13,0000	11:46	2	12.75	0.39 %	38	13.0000	13.2500	100	1	7	[+]
RWL	12.75 13.00	11.5000 14.0000	11:46 10:41 10:00 09:06	60 120 300 18	13,0000 13,0000 13,0000 13,0000	1 2 2 1	8 596 394 20	12.9000 12.8000 12.7500 12.5500	13.3000 13.4000 14.7000 14.9000	200 560 389 112	1 1 2 1
KETY	932,0000	11:51	10	930.00	0.38 %	16	931.5000	932.0000	19	7	6 701	[+]
KTY	920.00 940.00	837.0000 1023.0000	11:51 11:51 11:51 11:51	4 3 1 1	932,0000 932,0000 932,0000 932,0000	8 3 3 1	63 17 217 49	930.0000 929.5000 929.0000 928.5000	933.0000 933.5000 934.0000 934.5000	2 25 41 229	1 2 2 3
CLOUD	56,4000	09:00	1	56.40	0.36 %	1	56.4000	58.0000	367	0	0	[+]
CLD	56.40 56.40	50.8000 62.0000	15:37 13:31 12:45 11:51	1 130 15 25	56,2000 58,0000 59,4000 60,0000	2 1 2 1	139 1 112 1	56.2000 56.0000 55.8000 55.6000	59.0000 59.4000 60.0000 60.8000	128 21 154 20	1 1 2 1
BORYSZEW	5,5400	11:45	77	5.52	0.36 %	846	5.5400	5.5600	520	21	116	[+]
BRS	5.52 5.60	4.9700 6.0600	11:45 11:42 11:42 11:41	77 688 697 21	5,5400 5,5400 5,5400 5,5400	4 5 6 5	935 3480 2671 2519	5.5200 5.5000 5.4800 5.4600	5.5800 5.6000 5.6200 5.6400	2881 4673 1000 506	1 6 2 2
PGE	8,6300	11:51	714	8.64	0.35 %	13028	8.6300	8.6340	1764	1 357	11 676	[+]
PGE	8.43 8.74	7.7760 9.5040	11:51 11:51 11:51 11:51	11254 2 261 797	8,6300 8,6300 8,6300 8,6300	4 2 2 1	2116 1930 5412 930	8.6240 8.6220 8.6200 8.6180	8.6360 8.6380 8.6400 8.6420	2615 1948 1514 930	3 3 3 1
DADELO	59,6000	11:25	69	60.00	0.34 %	10	59.0000	59.6000	33	1	78	[+]
DAD	58.00 60.60	54.0000 66.0000	11:20 11:20 11:20 11:20	99 28 10 52	58,0000 58,0000 58,2000 58,2000	1 2 5 7	288 100 339 660	58.8000 58.4000 58.2000 58.0000	59.8000 60.0000 60.2000 60.4000	10 155 540 105	1 3 1 2
COMP	61,0000	11:49	10	60.80	0.33 %	11	60.8000	61.0000	191	9	525	[+]
CMP	60.20 61.00	54.8000 66.8000	11:41 11:41 11:41 11:35	53 55 72 157	61,0000 61,0000 61,0000 61,0000	1 2 3 3	250 166 183 330	60.6000 60.4000 60.2000 60.0000	61.2000 61.4000 61.6000 61.8000	8 871 549 318	1 2 7 3
PCCROKITA	62,9000	11:39	4	62.70	0.32 %	365	62.7000	62.9000	471	3	176	[+]
PCR	62.70 63.00	56.5000 68.9000	11:39 11:35 11:35 11:34	1 27 1 1	62,9000 62,9000 62,9000 62,9000	7 6 3 4	1068 367 27 303	62.6000 62.5000 62.4000 62.3000	63.0000 63.1000 63.2000 63.3000	1411 71 565 83	7 2 5 3
TENDERHUT	6,5000	11:04	46	6.48	0.31 %	20	6.3600	6.3800	20	0	1	[+]
THG	6.38 6.50	5.8400 7.1200	10:44 10:44 10:44 10:44	20 19 15 5	6,5000 6,5000 6,3800 6,3800	1 1 1 1	20 20 20 20	6.3400 6.3200 6.3000 6.2800	6.5200 6.5400 6.5600 6.5800	40 1172 43 20	2 2 3 1
WASKO	1,7100	10:32	10	1.70	0.29 %	675	1.6850	1.7100	1890	2	4	[+]
WAS	1.70 1.71	1.5300 1.8600	10:31 10:31 09:41 09:00	1819 471 29 9	1,7000 1,7000 1,7000 1,7050	1 1 1 3	2000 500 1000 3499	1.6800 1.6750 1.6700 1.6600	1.7150 1.7200 1.7250 1.7300	1800 4874 1367 900	2 4 1 2
LENTEX	6,9000	09:00	44	6.90	0.29 %	152	6.8400	6.9000	85	0	0	[+]
LTX	6.90 6.90	6.2200 7.5800	16:48 16:48 16:23 16:23	3 3 10 140	6,8800 6,8800 6,9400 6,8400	1 1 3 1	100 3 59 50	6.8200 6.7600 6.7400 6.7200	6.9400 6.9600 7.0000 7.0200	807 319 1625 1126	2 1 3 2
APLISENS	17,6000	09:12	1	17.60	0.28 %	20	17.6500	17.7000	490	0	1	[+]
APN	17.60 17.80	15.8500 19.3500	09:07 09:00 09:00 09:00	7 25 8 10	17,8000 17,6000 17,6000 17,6000	1 3 1 2	56 97 10 2370	17.6000 17.4000 17.3500 17.2000	17.8000 18.0000 18.1000 18.1500	3 778 55 20	1 3 2 2
DECORA	76,0000	11:38	1	76.00	0.26 %	76	74.4000	75.8000	50	0	24	[+]
DCR	74.40 76.00	68.4000 83.6000	11:38 11:38 11:38 11:38	1 1 1 1	76,0000 76,0000 76,0000 76,0000	2 3 1 1	11 28 6 52	74.2000 74.0000 73.8000 73.6000	76.0000 76.2000 76.4000 76.6000	66 1 31 304	2 1 2 4
EQUNICO	0,9200	09:01	300	0.92	0.22 %	5000	0.9000	0.9200	5433	0	0	[+]
EQU	0.92 0.92	0.8280 1.0100	17:00 16:49 15:48 15:33	594 1406 326 1600	0,9180 0,8920 0,8900 0,8920	1 1 1 1	8451 10000 12 2000	0.8900 0.8800 0.8760 0.8740	0.9220 0.9260 0.9280 0.9320	2816 1608 2500 1600	1 1 1 1
COMPREMUM	0,9120	11:38	2700	0.91	0.22 %	1000	0.9100	0.9120	300	59	54	[+]
CPR	0.91 0.91	0.8220 1.0000	11:37 10:28 10:28 10:19	2500 3080 3000 3084	0,9100 0,9140 0,9120 0,9100	1 1 4 1	10000 3000 12100 8446	0.9080 0.9040 0.9000 0.8880	0.9140 0.9180 0.9200 0.9340	6920 10000 10000 12	1 1 1 1
HANDLOWY	102,2000	11:49	65	102.00	0.20 %	1358	102.0000	102.4000	1206	21	2 143	[+]
BHW	100.60 102.40	91.8000 112.2000	11:49 11:46 11:46 11:46	14 45 15 15	102,2000 102,2000 102,2000 102,2000	3 3 7 2	209 351 1378 162	101.8000 101.6000 101.4000 101.2000	102.6000 102.8000 103.0000 103.2000	699 1173 1684 593	6 4 11 3
MILLENNIUM	15,9300	11:49	672	15.90	0.19 %	2527	15.8800	15.9300	1583	85	1 355	[+]
MIL	15.73 15.95	14.3100 17.4900	11:49 11:49 11:49 11:44	196 342 658 2	15,9300 15,9300 15,9300 15,9000	2 3 2 1	2380 1093 508 700	15.8600 15.8500 15.8400 15.8300	15.9400 15.9500 15.9600 15.9700	752 893 710 2604	2 3 2 2
WIRTUALNA	59,9000	11:49	5	60.00	0.17 %	224	59.7000	59.9000	410	5	311	[+]
WPL	59.50 60.00	54.0000 66.0000	11:45 11:45 11:40 11:40	102 85 52 8	59,7000 59,9000 60,0000 60,0000	11 3 2 3	737 366 24 1486	59.5000 59.4000 59.3000 59.2000	60.0000 60.4000 60.5000 60.6000	1214 121 1796 507	7 2 3 3
CAPITEA	0,3570	11:42	10000	0.36	0.14 %	6200	0.3560	0.3600	9650	66	24	[+]
CAP	0.36 0.36	0.3240 0.3960	11:42 11:42 11:14 11:12	4950 50 10000 2	0,3560 0,3560 0,3565 0,3615	1 1 1 1	10000 1500 1015 3000	0.3550 0.3525 0.3515 0.3510	0.3605 0.3610 0.3615 0.3620	2845 3486 9723 4781	1 2 2 1
AMBRA	17,1800	11:50	3	17.16	0.12 %	368	17.1600	17.1800	197	3	58	[+]
AMB	17.16 17.20	15.4600 18.8600	11:50 11:44 11:44 11:44	161 3 7 3	17,1800 17,1800 17,1800 17,1800	1 2 1 5	110 4 1 322	17.1000 17.0600 17.0400 17.0200	17.2000 17.2200 17.2600 17.2800	1320 375 106 16	7 4 3 1
SKYLINE	1,4500	10:22	88	0.00	0.00 %	1214	1.4000	1.4400	3000	0	0	[+]
SKL	0.00 0.00	1.3100 1.5900	11:14 10:23 10:23 15:38	166 500 1000 1000	1,4400 1,4400 1,4300 1,4100	1 1 1 2	930 1000 74 8556	1.3800 1.3700 1.3600 1.3500	1.4500 1.5000 1.5200 1.5300	6846 900 2000 2440	3 1 1 1
MBWS	11,5000	09:11	60	0.00	0.00 %	650	11.5500	12.1000	620	0	0	[+]
MBW	0.00 0.00	10.3500 12.6500	14:54 09:01 09:02 09:32	10 2 2 50	11,7000 12,5000 12,5000 12,0000	1 1 1 0	240 6 163 0	10.5500 10.0000 6.0000 0.0000	12.5000 13.0000 14.9000 15.0000	96 16 200 220	1 1 1 1
PRAGMAINK	3,1400	13:08	5	0.00	0.00 %	760	3.0000	3.1000	2300	0	0	[+]
PRI	0.00 0.00	2.8400 3.4400	13:08 13:08 13:08 13:08	5 5 5 130	3,1400 3,1400 3,1400 3,1000	1 2 1 1	2535 107 100 100	2.9800 2.9400 2.9200 2.9000	3.1200 3.1400 3.1800 3.2000	2420 2815 20 20	1 3 1 1
TATRY MOUNTAIN	103,0000	16:04	5	0.00	0.00 %	2	86.5000	99.0000	49	0	0	[+]
TMR	0.00 0.00	93.0000 113.0000	09:00 09:00 09:00 11:06	1 9 1 34	106,0000 106,0000 106,0000 107,0000	2 1 1 1	3 8 40 12	86.0000 85.0000 84.5000 81.5000	103.0000 105.0000 106.0000 107.0000	9 50 215 216	1 2 1 1
SHOPER	53,0000	11:48	2	53.00	0.00 %	149	52.8000	53.0000	422	29	1 543	[+]
SHO	52.80 54.00	47.7000 58.2000	11:44 11:43 11:43 11:38	2 60 440 60	52,8000 53,0000 53,0000 53,0000	7 1 4 7	583 190 512 131	52.6000 52.4000 52.2000 52.0000	53.4000 53.6000 53.8000 54.0000	140 50 60 421	1 1 1 1
KINOPOL	20,4000	10:22	151	20.40	0.00 %	945	20.3000	20.4000	201	3	54	[+]
KPL	20.40 20.50	18.4000 22.4000	10:21 10:21 10:21 09:59	20 40 546 3	20,4000 20,4000 20,4000 20,5000	1 2 3 4	500 700 837 792	20.2000 20.1000 20.0000 19.9000	20.5000 20.6000 20.7000 20.8000	1323 1360 2132 2105	5 5 4 4
EDINVEST	6,9800	11:07	3	6.80	0.00 %	20	6.8000	6.9800	341	0	1	[+]
EDI	6.78 6.98	6.1200 7.4800	11:07 11:07 10:25 10:25	12 8 60 12	6,9600 6,9600 6,7800 6,7800	2 2 1 2	180 251 330 250	6.7800 6.7600 6.7400 6.7200	7.0000 7.1000 7.1800 7.2200	1953 16 222 550	3 1 1 1
LIBET	1,4900	11:44	30	1.46	0.00 %	10000	1.4250	1.4900	1120	14	20	[+]
LBT	1.46 1.49	1.3150 1.6050	09:27 09:27 09:12 09:12	6514 7000 10 10	1,4600 1,4550 1,4600 1,4600	2 1 1 1	6402 1780 421 1850	1.4200 1.4100 1.3650 1.3600	1.5000 1.5200 1.5250 1.5350	661 65 9000 2679	2 1 2 2
RANKPROGR	4,3950	11:47	2988	4.40	0.00 %	1453	4.3800	4.3950	512	5	21	[+]
RNK	4.39 4.40	3.9600 4.8300	11:47 11:43 09:00 14:36	512 1000 200 400	4,3950 4,3900 4,3950 4,3950	1 1 1 1	1500 3000 3 5	4.3100 4.2500 4.2200 4.0550	4.4450 4.4600 4.4650 4.4900	41 1000 1500 1530	1 1 1 2
INPRO	8,7000	09:49	30	8.75	0.00 %	20	8.7000	8.7500	19969	0	1	[+]
INP	8.70 8.75	7.9000 9.6000	09:38 09:02 15:28 15:15	50 2 40 20	8,7000 8,7500 8,7000 8,7500	1 2 1 1	50 1088 68 150	8.5000 8.4500 8.3500 8.2500	8.8500 8.9500 9.0500 9.1500	848 20300 700 160	1 3 2 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	1	1.7000	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	1 1 0 0	1 10 0 0	1.5000 1.4100 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMCOMPANY	28,2000	11:44	45	28.70	0.00 %	210	28.2000	28.4000	1251	1	23	[+]
IMC	28.20 28.80	25.9000 31.5000	11:44 11:44 11:40 11:37	45 10 3 3	28,3000 28,3000 28,4000 28,4000	1 2 1 1	50 15 360 100	28.1000 28.0000 27.8000 27.1000	28.7000 28.8000 28.9000 29.0000	349 2601 239 200	1 2 1 1
11B	155,0000	11:50	9	155.70	0.00 %	117	154.5000	155.0000	57	7	1 013	[+]
11B	154.30 155.70	140.2000 171.2000	11:50 11:49 11:49 11:49	1 4 5 10	155,0000 154,5000 154,5000 154,5000	4 13 8 5	63 275 81 192	154.4000 154.3000 154.2000 154.1000	155.1000 155.2000 155.3000 155.4000	220 45 65 30	4 1 3 2
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
CASPAR	4,2200	09:01	2	4.22	0.00 %	5	4.0200	4.1000	1000	0	0	[+]
CSR	4.22 4.22	3.8000 4.6400	09:00 09:00 09:00 17:00	2 2 2 2	4,2200 4,2200 4,2200 4,2200	2 1 1 2	2003 256 3 229	4.0000 3.9000 3.7400 3.7200	4.1200 4.1800 4.2200 4.4000	100 1900 326 200	1 1 1 1
ATLANTAPL	16,9500	09:00	3	16.95	0.00 %	50	16.7000	16.9500	482	0	0	[+]
ATP	16.95 16.95	15.3000 18.6000	14:18 12:58 12:58 12:58	65 103 109 48	16,9500 16,9500 16,9500 16,9000	3 1 6 1	126 200 176 200	16.6000 16.5500 16.5000 16.4500	17.0000 17.1000 17.3500 17.4000	450 825 21 175	1 1 1 1
XPLUS	2,3000	09:21	1	2.27	0.00 %	1733	2.2500	2.3000	581	1	1	[+]
XPL	2.25 2.30	2.0500 2.4900	09:06 09:06 15:12 15:12	532 100 391 19	2,2500 2,2700 2,3000 2,2900	1 1 3 1	3405 590 3317 496	2.2200 2.2100 2.2000 2.1400	2.3100 2.3200 2.3300 2.3400	500 3265 200 200	1 2 1 2
ARTIFEX	12,8000	11:33	25	13.00	0.00 %	966	12.8000	12.8400	575	1	11	[+]
ART	12.70 13.00	11.7000 14.3000	11:33 11:31 11:31 11:31	100 2 13 2	12,8000 12,8000 12,8000 12,8000	1 2 1 3	300 850 3 673	12.7000 12.6000 12.5800 12.5400	12.9800 13.0000 13.1000 13.4000	19 305 1291 1782	1 2 4 4
IMPERA	1,3400	11:00	606	1.34	0.00 %	9243	1.3300	1.3700	5000	1	1	[+]
IMP	1.34 1.34	1.2100 1.4700	10:54 10:11 16:29 10:46	228 139 17 3992	1,3400 1,3400 1,3400 1,3400	1 1 1 1	4000 6500 555 2940	1.3200 1.3000 1.2300 1.2000	1.3800 1.3900 1.4000 1.4300	254 2000 6200 36796	1 1 2 4
ODLEWNIE	10,3000	11:46	1740	10.25	0.00 %	10	10.1500	10.2500	500	6	66	[+]
ODL	10.20 10.30	9.2400 11.2500	11:46 11:46 11:43 11:43	260 450 500 50	10,2500 10,2000 10,2000 10,2000	1 4 3 1	900 799 570 50	10.1000 10.0500 10.0000 9.9400	10.3000 10.3500 10.4000 10.4500	760 418 128 1348	1 1 1 2
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
MUZA	7,9200	14:07	92	0.00	0.00 %	150	8.1000	8.2800	906	0	0	[+]
MZA	0.00 0.00	7.1400 8.7000	13:01 12:34 10:57 10:41	170 2 178 322	7,9200 7,9200 7,9200 7,9200	1 1 1 1	200 950 2 80	8.0000 7.9000 7.8000 7.3000	9.0000 9.9000 11.2000 11.8000	1656 111 200 53	1 1 1 1
DBENERGY	9,4200	11:28	10	9.46	0.00 %	10	9.3200	9.4000	457	0	1	[+]
DBE	9.42 9.46	8.5200 10.4000	11:03 10:02 09:00 16:17	7 65 2 5	9,4400 9,4200 9,4600 9,4200	1 1 1 1	10 10 54 1000	9.2000 9.1400 9.1200 9.1000	9.4200 9.4400 9.4800 9.5000	120 14 20 20	1 1 1 1
NANOGROUP	2,5800	11:43	400	2.60	0.00 %	2984	2.5800	2.6000	150	37	97	[+]
NNG	2.58 2.65	2.3400 2.8500	11:42 11:42 11:42 11:42	2616 320 18 4000	2,5800 2,5800 2,5900 2,6000	1 1 6 1	439 1000 8237 2000	2.5700 2.5650 2.5600 2.5550	2.6050 2.6100 2.6200 2.6300	1374 2409 2030 400	1 2 1 1
ULMA	60,5000	09:02	1	60.50	0.00 %	137	58.5000	60.5000	166	0	0	[+]
ULM	60.50 60.50	54.5000 66.5000	10:06 09:00 15:33 12:23	37 1 1 2	60,5000 60,5000 60,5000 60,0000	1 2 1 1	10 97 12 20	57.0000 56.0000 55.0000 54.0000	61.0000 61.5000 62.0000 63.5000	130 99 686 34	1 3 3 1
SANOK	20,0000	11:34	22	20.00	0.00 %	187	20.0000	20.1000	2115	0	8	[+]
SNK	19.90 20.00	18.0000 22.0000	11:05 10:45 10:45 10:45	60 16 100 100	20,0000 20,0000 20,0000 20,0000	3 1 3 5	735 65 675 464	19.9000 19.8500 19.8000 19.7500	20.2000 20.3000 20.4000 20.5000	423 1532 60 1675	3 7 2 3
CEZ	222,2000	10:29	2500	222.00	0.00 %	1000	221.4000	223.2000	500	5	1 135	[+]
CEZ	221.00 222.40	199.8000 244.2000	10:29 10:18 10:17 09:00	2500 30 19 4	222,4000 222,2000 222,0000 221,0000	1 1 1 1	2500 1 10 7	221.0000 220.0000 219.6000 218.8000	223.4000 224.0000 224.2000 225.0000	500 2500 20 70	1 1 1 2
RELPOL	4,9300	10:51	187	4.89	0.00 %	4534	4.9000	4.9300	602	4	21	[+]
RLP	4.88 4.93	4.4100 5.3600	10:51 10:51 10:03 10:03	80 269 3 463	4,9300 4,9200 4,9000 4,9000	1 3 1 1	4707 3957 16 3	4.8800 4.8500 4.8400 4.8200	4.9400 4.9800 4.9900 5.0000	721 804 1004 1000	1 3 2 1
TERMOREX	0,6600	11:21	228	0.00	0.00 %	500	0.6600	0.6850	3681	0	0	[+]
TRR	0.00 0.00	0.5950 0.7250	11:21 09:28 09:28 09:28	500 15 15 15	0,6600 0,6850 0,6850 0,6850	1 2 1 1	500 12120 500 4201	0.6550 0.6500 0.6450 0.6400	0.6900 0.6950 0.7000 0.7050	3500 2500 110009 500	2 2 5 1
BRAND24	60,0000	09:59	16	60.00	0.00 %	9	59.4000	59.8000	260	0	1	[+]
B24	60.00 60.00	54.0000 66.0000	09:00 16:34 14:39 14:18	1 140 1 590	60,0000 60,0000 60,6000 60,0000	2 1 1 1	210 130 200 9	58.6000 58.0000 57.6000 56.6000	60.0000 60.6000 61.0000 61.4000	130 109 291 10	1 2 3 1
EUROHOLD	3,0000	09:00	1975	3.00	0.00 %	165	2.9200	3.0000	172	2	6	[+]
EHG	3.00 3.00	2.7000 3.3000	17:00 14:37 14:37 15:44	25 500 2000 1000	3,0000 3,0000 3,0000 3,0000	2 1 1 1	204 200 4 35	2.9000 2.8800 2.7400 2.6400	3.1400 3.1800 3.2000 3.2400	111 300 252 1299	3 1 2 1
PULAWY	50,2000	10:44	6	49.60	0.00 %	26	49.4000	50.2000	763	2	89	[+]
ZAP	49.50 50.80	44.7000 54.4000	10:24 10:24 09:42 09:42	1 1491 5 10	49,5000 49,6000 50,8000 50,6000	1 1 3 2	4 153 64 105	49.3000 49.1000 48.8000 48.7000	50.4000 50.6000 50.8000 51.0000	200 530 521 1042	1 4 4 3
WIKANA	7,1000	11:14	1	6.85	0.00 %	613	6.8500	7.1000	1088	0	0	[+]
WIK	6.85 7.10	6.2000 7.5000	11:07 09:18 09:15 09:09	50 10 350 1	6,8500 7,1000 6,8500 7,1000	1 1 1 1	1140 1500 9 100	6.8000 6.6500 6.6000 6.5000	7.6000 7.7000 8.0000 8.2000	1316 250 3747 1016	1 1 5 3
SECOGROUP	30,0000	09:00	1	30.00	0.00 %	838	29.0000	29.4000	80	0	0	[+]
SWG	30.00 30.00	27.0000 33.0000	16:25 15:53 15:53 15:53	250 116 250 83	30,0000 30,0000 30,0000 30,0000	1 1 1 1	80 100 24 200	28.2000 28.0000 27.8000 27.0000	30.0000 30.2000 31.0000 31.6000	865 1 94 68	3 1 1 2
PANOVA	15,6000	14:21	15	0.00	0.00 %	620	15.5000	15.6000	482	0	0	[+]
NVA	0.00 0.00	14.0500 17.1500	14:20 11:57 11:55 09:56	322 204 155 10	15,5000 15,5000 15,3500 15,3500	2 3 1 3	390 612 200 698	15.3500 15.3000 15.1500 15.1000	15.7500 15.8000 15.9000 16.0000	115 347 135 1190	1 1 1 1
SILVANO	4,8500	11:43	250	4.85	0.00 %	103	4.8200	4.8500	295	0	1	[+]
SFG	4.85 4.85	4.3700 5.3200	11:29 11:29 17:00 17:00	3 21 41 6	4,8500 4,8500 4,8500 5,0000	1 1 1 1	417 250 15 50	4.7800 4.5100 4.5000 4.1700	4.9800 4.9900 5.0000 5.0800	623 114 327 111	2 1 2 1
KOGENERA	63,0000	11:50	11	63.40	0.00 %	62	63.0000	63.4000	284	1	51	[+]
KGN	63.00 63.40	57.1000 69.7000	11:50 11:14 10:48 10:48	5 16 25 19	63,3000 63,4000 63,2000 63,2000	1 1 1 2	250 50 50 350	62.9000 62.8000 62.7000 62.6000	63.8000 63.9000 64.0000 64.4000	150 150 1215 41	1 1 3 1
BNPPL	125,5000	11:50	10	128.50	0.00 %	229	125.5000	127.0000	1810	19	2 445	[+]
BNP	125.00 128.50	116.0000 141.0000	11:50 11:50 11:50 11:50	1 3 1 3	127,0000 127,0000 127,0000 127,0000	5 3 3 1	1365 411 256 199	125.0000 124.5000 124.0000 123.5000	127.5000 128.0000 128.5000 129.0000	229 363 52 219	2 3 1 2
FASING	13,3000	14:22	20	0.00	0.00 %	586	12.8000	13.2000	292	0	0	[+]
FSG	0.00 0.00	12.0000 14.6000	12:30 11:11 11:11 10:36	426 22 28 14	13,0000 13,2000 13,2000 13,0000	1 3 1 1	560 46987 100 1	12.6000 12.5000 12.2000 11.8000	13.3000 13.4000 13.5000 13.6000	530 3560 100 150	4 2 1 2
VIGOSYS	458,0000	11:49	6	458.00	0.00 %	79	458.0000	461.0000	15	1	429	[+]
VGO	456.00 465.00	413.0000 502.0000	11:49 11:46 11:45 11:45	2 20 13 16	460,0000 460,0000 460,0000 460,0000	1 1 1 3	50 87 10 21	457.0000 456.0000 455.0000 453.0000	463.0000 464.0000 465.0000 467.0000	53 67 10 9	3 3 2 1
FON	0,2340	17:00	258	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FON	0.00 0.00	0.2110 0.2570	16:28 16:10 13:57 12:50	9333 5000 1000 6500	0,2300 0,2290 0,2220 0,2220	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENERGA	18,9000	11:46	197	18.92	0.00 %	280	18.8800	18.9000	11220	153	2 898	[+]
ENG	18.86 19.04	17.0400 20.8000	11:39 11:38 11:38 11:38	5000 2474 26 153	18,8600 18,8600 18,8800 18,8800	8 1 2 3	76886 250 22 2132	18.8600 18.8400 18.8200 18.8000	18.9200 18.9600 19.0000 19.0200	108 76 4162 4000	2 1 6 1
KOMPAP	24,0000	10:47	150	23.00	0.00 %	55	23.2000	24.0000	320	0	4	[+]
KMP	23.00 24.00	20.8000 25.2000	09:00 16:20 16:20 16:20	4 230 172 98	23,0000 24,0000 24,0000 24,2000	1 2 1 1	336 477 10 250	23.0000 22.6000 22.0000 20.2000	24.8000 25.0000 25.2000 26.0000	46 678 499 344	1 3 2 2
IMMOBILE	3,3600	10:14	155	3.45	0.00 %	1023	3.3600	3.3900	200	11	37	[+]
GKI	3.31 3.45	3.1100 3.7900	10:11 10:10 10:05 10:05	45 2246 3335 200	3,3600 3,3500 3,3100 3,3200	1 2 1 11	254 700 4211 106665	3.3500 3.3300 3.3200 3.3100	3.4400 3.4500 3.4600 3.4700	700 5717 2193 672	2 4 1 1
RAEN	0,5330	11:44	1900	0.53	0.00 %	4450	0.5330	0.5420	1000	22	12	[+]
RAE	0.53 0.55	0.4800 0.5860	11:43 11:34 11:34 11:34	1000 1727 281 2980	0,5300 0,5290 0,5290 0,5290	1 2 3 3	1113 1020 9742 10468	0.5290 0.5250 0.5240 0.5200	0.5440 0.5450 0.5460 0.5470	515 460 1000 1000	1 1 1 1
NTTSYSTEM	8,8600	11:16	15	8.92	0.00 %	1539	8.8600	8.9000	1481	1	7	[+]
NTT	8.86 8.92	8.0400 9.8000	11:16 10:58 10:13 09:02	40 10 2 500	8,8800 8,8800 8,9000 8,9000	2 1 1 1	177 10 51 150	8.8400 8.8200 8.7800 8.7400	8.9200 8.9400 9.0000 9.0200	306 500 1249 840	1 1 3 1
RAFAMET	47,0000	09:56	390	47.40	0.00 %	10	47.0000	48.0000	90	0	20	[+]
RAF	47.00 47.40	42.8000 52.0000	09:55 09:43 09:21 09:21	10 18 1 1	47,0000 47,4000 47,4000 47,4000	1 2 1 1	165 73 50 22	46.4000 46.0000 45.4000 45.0000	48.2000 48.6000 48.8000 49.0000	135 160 349 50	2 1 4 2
GREENX	2,0600	11:46	543	2.06	0.00 %	422	2.0500	2.0580	5403	231	477	[+]
GRX	2.04 2.10	1.8540 2.2660	11:46 11:46 11:46 11:45	1870 252 135 111	2,0580 2,0580 2,0580 2,0580	3 1 1 3	2274 746 1406 7499	2.0480 2.0460 2.0440 2.0420	2.0600 2.0640 2.0660 2.0680	103357 388 4000 3498	2 1 3 2
TOYA	9,7700	11:46	2	9.87	-0.10 %	215	9.7300	9.7700	66	18	171	[+]
TOA	9.66 9.87	8.8900 10.8400	11:42 11:37 11:37 11:37	18 5 150 10	9,7800 9,7800 9,7700 9,7700	1 2 1 2	1 272 87 1342	9.7200 9.7100 9.7000 9.6700	9.7800 9.7900 9.8000 9.8100	1630 100 263 600	1 1 5 2
ENEA	19,5500	11:50	323	19.50	-0.10 %	201	19.5400	19.5500	712	79	1 554	[+]
ENA	19.45 19.76	17.5500 21.4400	11:50 11:50 11:50 11:50	356 460 1 1	19,5500 19,5500 19,5500 19,5500	2 1 2 1	957 500 700 500	19.5200 19.5100 19.5000 19.4900	19.5600 19.5700 19.5800 19.5900	500 810 1434 296	1 2 4 1
BOGDANKA	18,1400	11:47	3	18.12	-0.11 %	10209	18.0200	18.1400	247	25	448	[+]
LWB	17.90 18.18	16.3200 19.9200	11:47 11:47 11:46 11:44	10 42 100 201	18,1000 18,1000 18,0000 18,0000	3 1 4 10	9770 100 202 2617	18.0000 17.9400 17.9200 17.9000	18.1600 18.1800 18.2000 18.2200	654 5242 1141 375	3 12 5 1
DEBICA	82,3000	11:46	12	82.40	-0.12 %	92	82.0000	82.3000	51	0	21	[+]
DBC	82.00 82.40	74.2000 90.6000	11:41 11:39 11:17 11:02	10 7 1 20	82,0000 82,0000 82,3000 82,0000	2 4 2 5	112 229 122 208	81.9000 81.8000 81.7000 81.6000	82.4000 82.5000 82.7000 82.8000	206 1270 18 21	5 9 1 1
SIMFABRIC	1,6540	11:31	10	1.65	-0.12 %	7	1.6220	1.6520	100	0	0	[+]
SIM	1.62 1.65	1.4900 1.8180	11:09 11:09 09:09 16:43	3 10 36 24	1,6220 1,6220 1,6540 1,6560	2 6 2 1	1712 2175 2100 3015	1.6120 1.6100 1.6000 1.5800	1.6540 1.6560 1.6600 1.6660	8150 2318 230 800	2 1 1 1
INGBSK	335,0000	11:48	15	334.00	-0.15 %	58	334.0000	335.0000	86	2	554	[+]
ING	328.50 335.50	301.0000 367.0000	11:48 11:48 11:48 11:47	14 13 11 4	335,0000 335,0000 335,0000 334,0000	1 1 2 2	75 75 354 45	332.5000 332.0000 331.5000 331.0000	335.5000 336.0000 336.5000 337.0000	51 35 113 86	2 1 5 3
TRAKCJA	3,1850	11:46	5	3.19	-0.16 %	2634	3.1750	3.1850	15	109	342	[+]
TRK	3.10 3.19	2.8700 3.5000	11:43 11:40 11:38 11:38	499 209 291 744	3,1850 3,1800 3,1800 3,1800	1 1 1 5	1121 1167 1143 1953	3.1650 3.1500 3.1400 3.1300	3.1900 3.2200 3.2300 3.2350	796 1891 330 637	3 2 1 2
ACTION	30,5000	11:29	1	30.55	-0.16 %	20	30.4500	30.5000	25	6	173	[+]
ACT	30.35 30.60	27.5000 33.6000	11:25 11:17 11:17 11:17	700 121 15 4	30,5000 30,5000 30,5000 30,5000	2 3 1 2	20 83 20 27	30.4000 30.3500 30.3000 30.2500	30.5500 30.6000 30.6500 30.7000	524 20 50 145	3 3 3 3
KRUK	478,9000	11:51	16	479.50	-0.17 %	36	478.6000	478.9000	16	19	9 114	[+]
KRU	470.00 480.40	431.6000 527.4000	11:51 11:51 11:51 11:51	2 7 7 8	478,8000 478,8000 478,8000 478,6000	1 1 1 1	16 16 17 17	478.5000 478.4000 478.3000 478.2000	479.0000 479.2000 479.3000 479.4000	171 20 17 17	2 1 1 1
CIGAMES	2,7950	11:49	37	2.80	-0.18 %	2404	2.7650	2.7950	1981	119	330	[+]
CIG	2.74 2.82	2.5200 3.0700	11:49 11:49 11:49 11:42	337 435 1382 360	2,7900 2,7850 2,7800 2,7650	3 10 3 11	5967 12378 11193 16629	2.7600 2.7500 2.7450 2.7400	2.8000 2.8050 2.8100 2.8150	8957 650 3750 4400	4 1 1 2
ERBUD	26,4500	11:43	2	26.55	-0.19 %	2	26.4000	26.4500	378	8	201	[+]
ERB	26.15 26.75	23.9000 29.2000	11:28 10:53 10:49 10:49	300 50 1 150	26,2000 26,2000 26,1500 26,5000	1 1 2 3	2 2 4 49	26.3500 26.3000 26.2500 26.2000	26.5000 26.5500 26.6000 26.6500	70 277 1447 500	1 1 2 1
NOVAVISGR	1,0000	11:37	75	1.02	-0.20 %	926	1.0000	1.0140	2968	17	17	[+]
NVG	1.00 1.02	0.9170 1.1180	11:37 11:37 11:37 11:27	510 415 5 30	1,0000 1,0020 1,0020 1,0140	1 1 2 4	3000 1000 3014 7030	0.9960 0.9950 0.9910 0.9900	1.0160 1.0180 1.0200 1.0220	6198 4165 5116 10	2 3 1 1
PHN	9,5800	11:07	229	9.60	-0.21 %	21	9.5800	9.6000	619	2	23	[+]
PHN	9.58 9.60	8.6400 10.5500	10:51 10:51 10:46 09:58	700 41 11 351	9,5800 9,5800 9,6000 9,6000	1 4 1 1	10 1600 10 10	9.5400 9.5000 9.4800 9.4600	9.6600 9.7000 9.7600 9.7800	400 1350 8 66	2 2 2 1
SEKO	8,7000	11:42	200	8.72	-0.23 %	2895	8.6400	8.6800	230	5	42	[+]
SEK	8.64 8.72	7.8600 9.5800	11:36 11:36 11:34 11:30	800 324 76 200	8,7000 8,7000 8,7000 8,7000	1 1 3 5	248 4 324 462	8.6200 8.5400 8.5200 8.5000	8.7000 8.7200 8.7400 8.7800	800 4668 118 242	2 3 2 1
STALPROFI	7,8600	11:48	80	7.84	-0.25 %	1323	7.8400	7.8600	1120	6	49	[+]
STF	7.84 7.94	7.0600 8.6200	10:44 10:44 10:44 10:44	500 500 500 500	7,8400 7,8400 7,8400 7,8400	2 4 2 1	355 348 102 200	7.8200 7.8000 7.7800 7.7600	7.9400 7.9600 7.9800 8.0000	1246 1032 1421 620	2 4 3 3
ATMGRUPA	3,7800	11:43	20	3.75	-0.26 %	1300	3.7300	3.7800	1753	12	46	[+]
ATG	3.71 3.79	3.3800 4.1200	11:43 11:12 11:12 11:12	51 500 134 18	3,7800 3,7200 3,7200 3,7200	2 10 4 2	1244 4312 958 336	3.7200 3.7100 3.7000 3.6900	3.7900 3.8000 3.8100 3.8300	3609 3484 2625 104	2 5 1 1
DIGITANET	156,2000	11:50	1	157.00	-0.26 %	99	156.2000	156.8000	31	9	1 478	[+]
DIG	156.20 162.40	141.4000 172.6000	11:50 11:49 11:48 11:48	1 7 2 1	157,0000 157,0000 157,0000 157,0000	11 1 3 1	230 15 35 300	156.0000 155.8000 155.4000 155.2000	157.0000 157.6000 157.8000 158.0000	197 6 104 1254	1 1 3 3
MERCATOR	38,2000	11:48	18	38.30	-0.26 %	81	38.1500	38.3000	227	3	103	[+]
MRC	38.00 38.45	34.5000 42.1000	11:48 11:44 11:44 11:24	1 1 2 5	38,2000 38,3000 38,3000 38,1500	2 2 3 2	147 2 78 61	38.1000 38.0500 38.0000 37.9000	38.3500 38.4000 38.4500 38.5000	33 252 1453 1374	3 4 6 6
INSTALKRK	35,8000	11:15	34	35.50	-0.28 %	212	35.8000	35.9000	166	1	21	[+]
INK	35.50 35.90	32.0000 39.0000	10:38 10:38 10:38 10:27	21 4 20 3	35,9000 35,9000 35,8000 35,8000	1 3 6 1	100 138 433 111	35.7000 35.6000 35.5000 35.4000	36.0000 36.2000 36.4000 36.5000	1000 28 61 152	2 1 2 2
KOMPUTRON	6,8800	10:43	4	6.90	-0.29 %	6	6.7400	6.8800	177	3	23	[+]
KOM	6.66 6.94	6.2200 7.5800	10:43 10:28 10:28 10:28	4 1 4 4	6,8800 6,9000 6,8800 6,8800	2 2 3 2	8 1004 101 1346	6.7200 6.7000 6.6800 6.6600	6.9000 6.9200 6.9400 6.9600	5188 4242 5898 679	2 2 2 2
PHARMENA	2,9600	11:23	50	2.97	-0.34 %	202	2.9400	2.9700	1641	0	0	[+]
PHR	2.96 2.97	2.6800 3.2600	09:58 15:47 15:17 15:12	4 450 600 2400	2,9700 2,9700 2,9600 2,9700	1 1 4 1	350 800 1235 2000	2.9200 2.9100 2.9000 2.8600	2.9800 2.9900 3.0200 3.0300	1100 5190 197 1270	2 1 1 3
DGA	26,7000	10:59	1	26.70	-0.37 %	5	26.0000	26.7000	239	0	0	[+]
DGA	26.20 26.70	24.1000 29.3000	10:58 09:00 12:49 12:49	5 4 3 91	26,2000 26,7000 26,8000 26,7000	1 1 1 1	111 206 111 100	25.9000 25.8000 25.7000 25.6000	26.8000 27.5000 27.7000 29.4000	296 105 34 70	2 1 1 1
QUERCUS	12,7000	11:45	236	12.75	-0.39 %	172	12.6500	12.7000	740	27	351	[+]
QRS	12.65 12.80	11.5000 14.0000	11:22 11:22 10:52 10:51	28 24 112 8	12,6500 12,7000 12,7500 12,8000	1 5 3 4	130 1870 210 452	12.5500 12.5000 12.4500 12.4000	12.7500 12.8000 12.8500 12.9000	1 4045 170 130	1 1 1 1
BOS	10,0000	11:48	940	10.16	-0.40 %	260	10.0000	10.0200	1	10	98	[+]
BOS	9.99 10.16	9.1500 11.1600	11:35 11:35 11:27 11:27	10 50 200 100	10,0000 10,0000 10,0000 10,0000	1 2 3 2	9 10 14 115	9.9900 9.9800 9.9700 9.9600	10.0400 10.0800 10.1000 10.1200	12 227 1610 656	1 4 2 2
POLTREG	25,1000	11:28	90	25.00	-0.40 %	789	25.0000	26.0000	200	2	64	[+]
PTG	25.00 26.50	22.5000 27.5000	11:21 11:21 11:16 11:14	11 19 200 10	25,0000 25,0000 25,1000 25,1000	1 1 1 1	10 100 100 25	24.9000 24.7000 24.5000 24.2000	26.1000 26.4000 26.5000 26.6000	2 408 37 107	1 2 1 2
WARIMPEX	2,4300	11:50	2000	2.44	-0.41 %	172	2.4300	2.4400	818	14	33	[+]
WXF	2.42 2.44	2.2000 2.6800	11:40 11:33 11:26 11:26	697 150 3 2	2,4300 2,4200 2,4300 2,4300	2 3 2 2	156 2008 1200 1210	2.4200 2.4000 2.3800 2.3700	2.4500 2.4600 2.4700 2.4800	6800 200 812 250	2 1 1 1
KCI	0,9160	10:57	125	0.92	-0.43 %	5790	0.8940	0.9160	5489	0	0	[+]
KCI	0.92 0.92	0.8260 1.0050	10:24 09:09 09:00 09:00	203 53 13 47	0,9160 0,9160 0,9160 0,9160	2 4 1 2	7743 12450 1900 1032	0.8920 0.8900 0.8880 0.8840	0.9180 0.9200 0.9260 0.9280	5000 9965 675 5000	1 1 1 1
ROPCZYCE	23,1000	09:51	32	23.20	-0.43 %	25	23.1000	23.2000	308	0	1	[+]
RPC	23.10 23.20	20.9000 25.5000	09:45 09:10 09:00 09:00	5 2 16 6	23,2000 23,2000 23,2000 23,2000	5 2 1 4	448 850 439 645	23.0000 22.9000 22.8000 22.7000	23.3000 23.4000 23.5000 23.6000	900 140 150 110	1 2 3 2
VERCOM	132,8000	11:50	1	134.80	-0.45 %	49	132.8000	133.8000	118	3	447	[+]
VRC	132.40 136.40	121.4000 148.2000	11:46 11:39 11:35 11:34	2 1 20 1	133,8000 133,8000 133,6000 133,6000	3 1 1 1	95 1 50 99	132.4000 132.2000 132.0000 131.8000	134.0000 134.8000 135.0000 135.4000	292 118 287 97	1 1 6 2
ASSECOBS	85,2000	11:48	1	85.60	-0.47 %	13	84.2000	85.2000	164	7	566	[+]
ABS	84.00 85.80	77.2000 94.0000	11:43 11:43 11:43 11:40	2 1 3 60	84,2000 85,2000 85,2000 85,0000	1 2 4 2	100 31 78 110	84.0000 83.8000 83.6000 83.4000	85.6000 85.8000 86.0000 86.2000	27 3 419 45	1 1 4 2
ZUE	10,3000	09:50	100	10.35	-0.48 %	292	10.3500	10.5000	243	1	6	[+]
ZUE	10.30 10.35	9.3200 11.3500	09:50 09:50 09:01 09:01	25 57 30 144	10,3000 10,3500 10,3500 10,3500	4 6 4 1	1229 4490 2685 95	10.3000 10.2500 10.2000 10.1500	10.5500 10.6000 10.7500 10.8000	500 193 500 3850	1 1 1 4
KRKA	836,0000	10:30	1	828.00	-0.48 %	1	830.0000	836.0000	261	0	45	[+]
KRK	828.00 838.00	746.0000 910.0000	09:43 09:29 09:04 09:02	6 2 1 4	836,0000 838,0000 838,0000 838,0000	2 1 1 2	38 1 250 42	828.0000 826.0000 822.0000 810.0000	860.0000 866.0000 870.0000 874.0000	2 15 10 1	1 2 4 1
PCFGROUP	3,1400	11:47	32	3.20	-0.48 %	511	3.1150	3.1400	973	8	25	[+]
PCF	3.11 3.20	2.8800 3.5100	11:15 11:11 11:10 11:09	5 91 90 200	3,1400 3,1100 3,1400 3,1400	1 5 1 1	1609 1022 8711 5271	3.1100 3.1000 3.0900 3.0800	3.1500 3.1550 3.1600 3.1700	91 97 262 205	1 1 1 1
ARCTIC	8,1700	11:44	49	8.21	-0.49 %	567	8.1600	8.1700	900	11	92	[+]
ATC	8.17 8.25	7.3900 9.0300	11:42 11:27 11:27 11:26	20 142 58 198	8,1800 8,1700 8,1700 8,1700	4 1 2 4	1023 200 198 673	8.1500 8.1400 8.1300 8.1200	8.1800 8.1900 8.2000 8.2100	1849 463 5569 1216	2 1 5 3
TALEX	19,8000	09:03	2	19.80	-0.50 %	293	19.1000	19.8000	290	0	0	[+]
TLX	19.80 19.80	17.9000 21.6000	09:03 09:03 09:02 09:02	2 2 2 2	19,8000 19,8000 19,8000 19,8000	1 2 1 1	532 79 30 3	19.0000 18.9000 18.2000 18.0000	19.9000 20.4000 20.6000 21.6000	508 20 80 150	1 1 1 1
ERG	38,0000	09:33	78	38.00	-0.52 %	220	38.0000	39.6000	210	0	3	[+]
ERG	38.00 38.00	34.2000 41.8000	13:19 10:14 10:14 16:11	300 215 49 100	38,2000 38,0000 38,0000 38,0000	1 2 0 0	220 20 0 0	37.0000 35.0000 0.0000 0.0000	41.0000 42.0000 42.6000 43.0000	36 117 200 10	1 1 1 1
CDRL	9,4500	11:18	10	9.50	-0.53 %	830	9.0500	9.4500	820	1	10	[+]
CDL	9.35 9.50	8.5500 10.4000	09:28 09:27 09:27 09:12	135 830 35 5	9,3500 9,3500 9,3500 9,5000	4 1 1 1	252 2 7 77	9.0000 8.8000 8.5000 8.2000	9.5000 9.8500 10.0000 10.2000	342 35 5539 31	1 1 2 1
ASBIS	30,0000	11:50	25	30.20	-0.53 %	184	29.9000	30.0000	775	51	1 518	[+]
ASB	29.66 30.22	27.1800 33.2200	11:50 11:50 11:48 11:48	30 1470 634 634	30,0000 30,0000 30,0000 30,0000	3 1 1 1	289 38 54 299	29.8800 29.8600 29.8400 29.8200	30.0200 30.0400 30.0600 30.0800	171 719 171 371	2 4 2 3
PEPEES	0,9350	09:02	2	0.94	-0.53 %	200	0.9200	0.9350	20998	0	0	[+]
PPS	0.94 0.94	0.8450 1.0200	16:36 15:51 14:23 14:23	10 1500 951 4149	0,9400 0,9050 0,9400 0,9400	3 1 2 1	376 8380 429 396	0.9000 0.8950 0.8850 0.8700	0.9400 0.9450 0.9500 0.9600	17500 12937 12512 1600	4 2 3 1
MIRBUD	14,2800	11:49	110	14.36	-0.56 %	164	14.2800	14.2900	2238	75	1 070	[+]
MRB	14.26 14.40	12.9300 15.7900	11:49 11:48 11:48 11:48	818 1 22 4	14,2700 14,2700 14,2700 14,2700	1 7 2 2	164 2831 1370 878	14.2600 14.2500 14.2300 14.2200	14.3000 14.3100 14.3200 14.3300	70 390 16 1781	1 1 2 4
AIRWAY	0,3450	11:48	1645	0.34	-0.58 %	80	0.3400	0.3465	1736	221	77	[+]
AWM	0.34 0.36	0.3075 0.3755	11:31 11:29 11:27 11:13	2300 3000 6055 693	0,3450 0,3450 0,3450 0,3400	1 1 1 1	2000 2700 3000 6300	0.3380 0.3375 0.3370 0.3360	0.3470 0.3480 0.3540 0.3545	12000 61494 1000 2549	1 1 1 1
COLUMBUS	5,0600	11:40	268	5.09	-0.59 %	2500	5.0600	5.1500	1628	43	216	[+]
CLC	5.02 5.18	4.5850 5.5900	11:30 11:30 11:30 11:30	25 66 700 2	5,1400 5,1400 5,1300 5,1300	1 1 6 4	3 18 1274 2500	5.0500 5.0300 5.0200 5.0100	5.1600 5.1700 5.1800 5.2000	967 1500 1733 2457	3 1 2 5
NEUCA	820,0000	11:45	1	825.00	-0.61 %	8	819.0000	825.0000	13	2	1 704	[+]
NEU	807.00 829.00	743.0000 907.0000	11:41 11:40 11:40 11:37	1 1 1 1	825,0000 824,0000 824,0000 824,0000	1 4 7 3	6 38 133 4	816.0000 811.0000 810.0000 809.0000	828.0000 829.0000 830.0000 831.0000	3 12 20 1	2 1 1 1
OPTEAM	3,1600	11:33	183	3.16	-0.63 %	224	3.1600	3.2000	4518	1	3	[+]
OPM	3.10 3.16	2.8600 3.4600	11:13 10:51 10:48 09:00	507 1 100 17	3,1000 3,1000 3,1000 3,1600	1 1 2 1	2900 355 2920 2000	3.1400 3.1000 3.0600 2.9200	3.3000 3.3600 3.3800 3.4000	350 651 624 1000	2 2 2 1
ASSECOPOL	220,6000	11:50	25	219.80	-0.63 %	416	220.2000	221.0000	299	18	3 875	[+]
ACP	215.60 221.00	197.9000 241.6000	11:50 11:50 11:50 11:50	44 22 50 27	220,6000 220,6000 220,6000 220,6000	5 8 4 12	291 386 90 1413	220.0000 219.8000 219.6000 219.4000	221.2000 221.4000 221.6000 221.8000	63 105 112 663	2 2 3 6
NOCTILUCA	90,0000	11:46	20	92.00	-0.66 %	1	89.4000	90.0000	295	1	57	[+]
NCL	89.80 92.00	82.8000 101.0000	11:45 11:38 11:31 11:23	10 25 10 62	90,0000 90,0000 90,0000 90,0000	1 3 1 1	14 47 60 22	89.2000 89.0000 88.8000 88.2000	90.8000 91.0000 91.2000 91.4000	71 12 15 1029	1 1 1 4
OTMUCHOW	4,3800	10:25	4	4.60	-0.68 %	1750	4.3800	4.5900	1634	0	0	[+]
OTM	4.38 4.60	4.1400 5.0600	10:25 09:19 09:00 16:39	3 90 1 300	4,3900 4,6000 4,6000 4,4100	1 1 1 1	10 6 235 5	4.3000 4.2200 4.2000 4.1800	4.6000 4.6300 4.6600 4.7000	1194 30 499 530	2 1 1 2
WIELTON	5,6900	11:49	150	5.73	-0.70 %	1692	5.6500	5.6900	1247	52	295	[+]
WLT	5.65 5.75	5.1600 6.3000	11:44 11:44 11:43 11:32	103 197 3 300	5,6900 5,6900 5,6900 5,6900	6 3 6 2	2426 6 2544 4	5.6400 5.6300 5.6200 5.6100	5.7100 5.7200 5.7300 5.7400	1209 3584 170 2	2 1 1 1
RAINBOW	141,0000	11:48	37	141.90	-0.70 %	131	140.9000	141.0000	151	34	4 851	[+]
RBW	139.50 142.00	127.8000 156.0000	11:48 11:48 11:48 11:48	40 27 100 66	141,0000 141,0000 141,0000 141,0000	4 3 2 2	345 64 115 83	140.8000 140.7000 140.6000 140.5000	141.1000 141.3000 141.4000 141.5000	60 89 356 319	1 2 6 3
ATENDE	2,8000	11:27	8316	2.82	-0.71 %	2500	2.7900	2.8300	981	25	69	[+]
ATD	2.80 2.85	2.5400 3.1000	11:18 11:18 11:14 11:13	300 1384 350 150	2,8000 2,8000 2,8500 2,8000	1 2 4 1	1850 370 5409 11000	2.7800 2.7600 2.7500 2.7200	2.8500 2.8700 2.8800 2.8900	10655 471 1000 6048	3 1 1 6
HYDROTOR	14,0500	11:42	100	14.05	-0.71 %	684	14.0000	14.0500	107	0	5	[+]
HDR	14.00 14.05	12.6500 15.4500	11:42 11:42 10:26 10:00	70 30 99 36	14,0000 14,0000 14,0500 14,0500	3 4 1 3	470 1186 250 2515	13.9500 13.8000 13.6000 13.5000	14.1000 14.2000 14.3000 14.3500	100 179 301 187	1 2 2 3
DEVELIA	8,1400	11:46	245	8.20	-0.73 %	255	8.1300	8.1600	1736	30	242	[+]
DVL	8.12 8.24	7.3800 9.0200	11:43 11:42 11:41 11:41	49 6 20 175	8,1500 8,1200 8,1600 8,1300	1 3 3 1	994 721 2951 1108	8.1200 8.1000 8.0900 8.0800	8.1700 8.1800 8.1900 8.2000	531 1141 2530 2000	2 3 2 2
CELTIC	2,6800	11:48	845	2.70	-0.74 %	4	2.6500	2.6900	1000	8	20	[+]
CPD	2.67 2.70	2.4300 2.9700	11:48 11:09 11:08 11:08	600 1000 1000 1000	2,6700 2,6900 2,6900 2,6900	1 3 1 1	4 5400 502 1000	2.6300 2.6000 2.5600 2.5500	2.7000 2.7700 2.7900 2.8600	4318 4 4 1793	2 1 1 1
DOMDEV	258,0000	11:47	4	262.00	-0.77 %	113	257.5000	258.0000	359	2	407	[+]
DOM	256.00 262.00	236.0000 288.0000	11:47 11:47 11:47 11:46	4 2 1 5	258,0000 258,0000 257,5000 258,0000	2 3 8 3	109 12 114 190	257.0000 256.5000 256.0000 255.5000	259.0000 260.0000 261.0000 261.5000	10 10 58 135	1 1 2 4
FEERUM	12,9000	10:33	1	12.90	-0.77 %	659	12.4000	12.9000	1027	0	0	[+]
FEE	12.40 12.90	11.6500 14.1500	10:23 09:01 11:34 11:34	1 2 1 20	12,4000 12,9000 13,0000 12,6000	1 1 2 1	10 20 365 252	12.1500 12.1000 12.0000 11.9000	12.9500 13.0000 13.0500 13.1000	630 250 118 1856	1 1 1 2
WOODPCKR	2,5600	10:37	737	2.60	-0.78 %	1053	2.5600	2.6000	506	8	21	[+]
WPR	2.55 2.63	2.3400 2.8600	10:37 10:26 10:26 10:26	5 1790 5 5	2,5700 2,6300 2,6300 2,6300	2 3 6 1	2946 80 4215 100	2.5500 2.5100 2.5000 2.4600	2.6200 2.6400 2.6800 2.6900	2863 5 1290 5	1 1 2 1
GRENEVIA	3,1250	11:38	500	3.12	-0.79 %	427	3.0900	3.1250	89	49	150	[+]
GEA	3.06 3.13	2.8100 3.4300	11:34 11:34 11:34 11:34	673 460 6 6	3,1250 3,1200 3,1200 3,1200	1 1 3 3	500 500 2299 1032	3.0700 3.0650 3.0600 3.0550	3.1300 3.1400 3.1500 3.1600	2636 518 250 3413	3 2 1 3
PGFGROUP	0,5000	10:29	1985	0.49	-0.79 %	3935	0.4900	0.5000	4050	5	3	[+]
PGV	0.49 0.50	0.4410 0.5380	10:05 10:05 09:10 09:00	500 135 2263 222	0,5000 0,5000 0,4940 0,4900	1 1 1 1	35 388 5015 3000	0.4860 0.4820 0.4800 0.4760	0.5040 0.5060 0.5100 0.5180	1000 1001 6857 5940	1 1 3 2
BBIDEVNFI	4,9600	11:35	8	5.00	-0.80 %	439	4.9600	5.0000	1000	4	20	[+]
BBD	4.96 5.00	4.5000 5.5000	09:50 09:44 09:34 09:11	70 1 3280 576	5,0000 5,0000 5,0000 5,0000	1 2 3 1	193 208 985 1200	4.9400 4.8600 4.8400 4.8200	5.0500 5.1000 5.1500 5.2000	12 786 340 300	1 1 2 1
TSGAMES	86,2000	11:49	7	86.90	-0.81 %	412	86.0000	86.2000	37	11	926	[+]
TEN	85.50 86.90	78.3000 95.5000	11:48 11:48 11:45 11:45	143 57 23 17	86,0000 86,0000 86,2000 86,2000	5 7 5 10	95 139 149 521	85.9000 85.8000 85.7000 85.6000	86.3000 86.4000 86.5000 86.6000	63 316 654 386	1 3 2 4
REMAK	11,9000	11:45	1	12.00	-0.83 %	115	11.6000	11.9000	94	0	3	[+]
RMK	11.65 12.00	10.8000 13.2000	10:37 10:37 09:52 09:52	87 133 17 3	11,6500 11,6500 11,6500 11,7000	2 1 1 2	806 150 30 406	11.4500 11.3500 11.2000 11.0500	12.0000 12.0500 12.3500 12.4000	802 565 750 382	3 2 1 2
MAXCOM	4,6400	10:42	20	4.64	-0.85 %	63	4.6400	4.6500	26	0	0	[+]
MXC	4.64 4.68	4.1800 5.1000	09:07 09:07 09:07 09:07	2 2 2 1	4,6800 4,6800 4,6800 4,6800	1 2 2 1	3 660 6 220	4.5900 4.5700 4.5600 4.5500	4.6700 4.6800 4.6900 4.7000	3 6493 2200 4887	1 2 1 5
MFO	34,7000	10:42	10	35.00	-0.86 %	75	34.9000	35.5000	300	0	16	[+]
MFO	34.70 35.20	31.5000 38.5000	10:35 10:20 10:19 10:18	92 97 60 100	35,0000 35,2000 35,2000 35,2000	1 2 2 2	200 120 260 400	34.8000 34.7000 34.6000 34.5000	35.6000 35.7000 35.8000 35.9000	281 5 25 20	1 1 1 1
ULTGAMES	11,5000	11:35	77	11.60	-0.86 %	150	11.3000	11.5000	73	1	12	[+]
ULG	11.50 11.80	10.4500 12.7500	11:35 11:35 11:34 10:49	28 22 16 134	11,5000 11,5000 11,5000 11,5000	1 1 1 2	114 1 1 501	11.2500 11.2000 11.1500 11.1000	11.6000 11.7000 11.7500 11.8000	600 30 246 1000	1 1 2 2
AIGAMES	0,9100	11:50	15	0.90	-0.87 %	2325	0.9100	0.9120	100	10	9	[+]
ALG	0.88 0.92	0.8100 0.9900	11:25 11:21 11:20 11:19	100 160 600 900	0,9140 0,9000 0,8820 0,8900	1 1 1 1	40 53 3000 1455	0.8900 0.8820 0.8800 0.8780	0.9140 0.9160 0.9180 0.9200	947 361 1343 1000	1 2 1 1
CLNPHARMA	19,8000	11:41	290	19.96	-0.90 %	1	19.7400	19.8000	2966	17	330	[+]
CLN	19.62 20.10	17.9800 21.9500	11:41 11:37 11:37 11:36	210 50 13 1903	19,8000 19,7000 19,8400 19,7000	1 2 1 2	1 423 250 6	19.7200 19.7000 19.6800 19.6600	19.8600 19.8800 19.9000 19.9200	1 100 415 1	1 1 2 1
KPPD	22,0000	10:03	43	22.00	-0.90 %	364	21.6000	21.8000	36	0	1	[+]
KPD	22.00 22.00	19.8000 24.2000	15:29 10:57 13:52 13:47	22 3 88 22	22,2000 22,0000 22,0000 22,2000	3 1 0 0	131 1 0 0	20.0000 13.6000 0.0000 0.0000	22.0000 22.4000 22.6000 24.0000	37 45 340 25	1 1 1 1
MLSYSTEM	15,3600	11:36	100	15.50	-0.90 %	100	15.3000	15.3600	118	3	39	[+]
MLS	15.28 15.60	13.9600 17.0400	11:35 11:24 11:18 11:13	100 2 81 20	15,3000 15,3600 15,3800 15,4200	2 1 3 4	315 250 104 447	15.2800 15.2400 15.2200 15.2000	15.4000 15.4200 15.4400 15.4800	7 22 490 3	1 1 1 1
ORCOGROUP	4,1000	10:58	1	4.14	-0.97 %	713	4.1000	4.1400	277	0	2	[+]
OPG	4.10 4.14	3.7400 4.5400	09:00 15:44 15:44 09:57	364 180 320 200	4,1400 4,1400 4,1400 4,4800	1 1 1 1	4863 30 353 20	4.0000 3.7600 3.6400 3.5000	4.4800 4.5000 4.6400 4.6600	95 713 164 419	1 1 1 1
MERCOR	20,3000	11:48	4	20.70	-0.98 %	565	20.2000	20.3000	88	4	79	[+]
MCR	20.20 20.70	18.6500 22.7000	11:43 11:37 11:36 11:27	40 24 139 40	20,3000 20,2000 20,4000 20,4000	7 9 1 1	735 2950 10 10	20.1000 20.0000 19.9500 19.9000	20.4000 20.5000 20.6000 20.7000	641 1509 695 2294	1 2 4 5
ALTA	1,4100	11:48	9	1.39	-1.05 %	1466	1.3900	1.4100	1136	4	6	[+]
AAT	1.39 1.43	1.2500 1.5200	11:25 10:24 10:24 09:46	1150 55 1200 1000	1,3950 1,4100 1,4050 1,3900	2 2 1 1	4696 5798 2500 1200	1.3850 1.3800 1.3750 1.3700	1.4250 1.4750 1.4800 1.4850	635 5000 7203 145	1 1 2 1
MOSTALPLC	14,2000	11:49	1	14.15	-1.05 %	54	14.1500	14.2000	379	0	5	[+]
MSP	14.15 14.20	12.7500 15.5500	11:17 10:17 09:00 09:00	170 188 2 6	14,2000 14,1500 14,1500 14,1500	1 1 1 1	560 111 210 151	14.0500 14.0000 13.9000 13.8500	14.3500 14.6000 14.7000 14.8000	399 150 620 40	3 2 2 1
4MASS	4,1550	11:28	262	4.20	-1.07 %	1993	4.1500	4.1900	50	27	114	[+]
4MS	4.15 4.20	3.7800 4.6200	11:28 11:28 11:28 11:28	150 30 150 150	4,1550 4,1550 4,1650 4,1650	1 1 1 1	50 2511 2111 100	4.1450 4.1400 4.1300 4.1250	4.1950 4.2000 4.2050 4.2200	1000 429 1000 6829	1 1 2 3
FERRO	27,6000	11:50	1	28.00	-1.08 %	2176	27.5000	27.6000	27	4	107	[+]
FRO	27.50 28.10	25.2000 30.8000	11:50 11:47 11:46 11:40	5 1 40 36	27,6000 27,6000 27,5000 27,6000	5 5 5 8	3623 2683 307 527	27.4000 27.3000 27.2000 27.1000	27.7000 27.9000 28.0000 28.1000	3065 152 1330 699	4 1 8 5
NTCAPITAL	0,4550	11:40	5000	0.46	-1.09 %	1272	0.4500	0.4580	10000	40	18	[+]
NTC	0.45 0.46	0.4140 0.5040	11:25 11:22 11:22 11:22	500 6505 3495 1633	0,4580 0,4500 0,4500 0,4500	1 1 1 2	2881 3620 1410 21285	0.4480 0.4420 0.4360 0.4300	0.4590 0.4600 0.4640 0.4650	1768 6542 500 3000	2 2 1 1
ATLANTIS	1,7700	11:23	201	1.71	-1.12 %	147	1.7700	1.7800	123	7	12	[+]
ATS	1.71 1.79	1.5400 1.8800	11:23 11:22 10:55 10:39	652 998 500 343	1,7700 1,7700 1,7500 1,7100	1 1 1 1	1490 1170 10000 900	1.7300 1.7200 1.7100 1.7050	1.7850 1.7900 1.7950 1.8000	2223 4876 520 1200	1 3 1 1
MBANK	1 003,5000	11:50	1	1,014.50	-1.13 %	18	1004.0000	1004.5000	5	23	23 149	[+]
MBK	993.60 1,014.50	913.2000 1115.5000	11:50 11:50 11:49 11:49	5 5 5 5	1 003,5000 1 003,5000 1 003,0000 1 003,0000	6 1 1 3	217 19 305 31	1003.5000 1003.0000 1002.5000 1002.0000	1005.0000 1005.5000 1006.0000 1006.5000	37 20 31 26	2 2 3 2
ZEPAK	17,1400	11:50	77	17.32	-1.15 %	183	17.1200	17.2800	350	7	112	[+]
ZEP	17.06 17.34	15.6000 19.0400	11:30 11:26 11:26 11:22	286 44 50 60	17,1200 17,1400 17,1600 17,2000	1 2 5 3	20 174 52 124	17.1000 17.0800 17.0600 17.0400	17.3000 17.3200 17.3400 17.4800	210 22 342 100	2 1 2 1
JRHOLDING	5,0600	11:41	400	5.02	-1.17 %	600	5.0600	5.1000	510	4	18	[+]
JRH	5.00 5.12	4.5200 5.5200	11:28 11:19 11:19 11:19	790 206 100 100	5,0000 5,0000 5,0000 5,0200	1 2 1 1	1 254 800 187	5.0000 4.9800 4.9400 4.9200	5.1200 5.1600 5.1800 5.2000	500 315 690 1677	1 1 1 3
POLWAX	1,2450	11:27	1	1.26	-1.19 %	9	1.2450	1.2500	2527	17	21	[+]
PWX	1.25 1.27	1.1350 1.3850	10:24 10:24 10:24 09:57	860 603 10 1635	1,2500 1,2500 1,2550 1,2500	2 3 2 3	1110 4250 2350 1434	1.2400 1.2300 1.2200 1.2100	1.2600 1.2700 1.2850 1.2900	11581 10 1204 2192	4 1 1 2
COMPERIA	8,2000	10:47	930	8.30	-1.20 %	500	8.1500	8.3000	1154	1	8	[+]
CPL	8.20 8.30	7.5000 9.1000	10:21 09:00 13:38 12:43	5 35 2 2	8,3000 8,3000 8,3000 8,3000	2 1 1 3	367 300 126 1167	8.0500 8.0000 7.9000 7.6000	8.5000 8.5500 8.6000 9.0000	1242 596 1940 15	2 1 3 1
SNIEZKA	81,0000	10:07	2	81.80	-1.22 %	46	81.2000	82.6000	65	0	0	[+]
SKA	81.00 81.80	73.8000 89.8000	09:00 17:00 15:17 15:17	2 1 1 10	81,8000 82,0000 82,0000 81,0000	2 2 1 4	78 67 80 117	81.0000 80.8000 80.6000 80.0000	82.8000 83.0000 83.2000 83.6000	84 686 213 20	2 3 2 1
BETACOM	4,7400	09:06	3	4.74	-1.25 %	125	4.7000	4.7400	312	0	0	[+]
BCM	4.74 4.74	4.2800 5.2000	09:00 17:00 17:00 16:40	5 1 8 11	4,7400 4,8000 4,8000 4,8000	1 1 1 3	1850 658 10 396	4.6600 4.6400 4.6000 4.5000	4.8400 4.8800 4.9000 4.9200	1900 5382 979 373	2 3 1 1
MOLECURE	7,1100	11:24	6	7.18	-1.25 %	8	7.0800	7.1100	99	6	43	[+]
MOC	7.08 7.18	6.4700 7.8900	11:24 11:04 11:04 10:54	42 92 5 38	7,1000 7,0800 7,0800 7,0900	1 1 1 2	180 5 5 170	7.0600 7.0500 7.0200 7.0100	7.1200 7.1400 7.1600 7.1700	129 10 186 1659	1 2 2 1
TARCZYNSKI	118,0000	11:03	1	119.50	-1.26 %	24	117.5000	118.0000	7	0	13	[+]
TAR	118.00 119.50	108.0000 131.0000	10:52 10:38 10:36 10:20	10 1 2 14	118,0000 118,0000 118,0000 118,0000	3 2 7 2	6 22 642 72	117.0000 116.5000 116.0000 115.5000	118.5000 119.0000 119.5000 120.0000	27 1 191 73	1 1 1 2
DEKPOL	77,2000	11:43	10	77.80	-1.28 %	69	76.8000	77.0000	124	1	49	[+]
DEK	77.00 78.40	70.2000 85.4000	11:41 11:26 11:26 11:26	8 15 15 8	77,0000 77,0000 77,0000 77,0000	5 3 3 3	137 42 120 112	76.6000 76.4000 76.2000 76.0000	77.4000 77.8000 78.4000 78.6000	55 56 24 622	1 1 1 2
MOVIEGAMES	9,1100	11:49	5	9.02	-1.30 %	6	9.1100	9.1200	2	7	62	[+]
MOV	9.02 9.45	8.1200 9.9200	11:49 11:49 11:49 11:49	5 5 5 2	9,1100 9,1100 9,1100 9,1100	1 2 2 3	54 150 330 187	9.1000 9.0400 9.0200 9.0100	9.2100 9.2500 9.3000 9.3500	2 2 2 110	1 1 1 1
PCCEXOL	2,2600	11:27	903	2.30	-1.31 %	7812	2.2400	2.2600	277	35	80	[+]
PCX	2.24 2.30	2.0700 2.5300	11:27 11:26 11:25 11:23	97 2000 2133 1682	2,2600 2,2500 2,2500 2,2500	5 9 5 10	3819 15978 1910 16251	2.2300 2.2200 2.2100 2.2000	2.2700 2.2800 2.2900 2.3000	2200 5100 4200 6531	2 5 3 6
SFINKS	0,3760	11:39	1725	0.38	-1.31 %	8580	0.3720	0.3760	55	6	2	[+]
SFS	0.38 0.38	0.3420 0.4160	09:53 09:48 09:48 09:48	2250 335 616 49	0,3800 0,3760 0,3770 0,3790	2 2 1 1	9200 6700 6000 30000	0.3710 0.3700 0.3660 0.3610	0.3770 0.3800 0.3810 0.3820	30000 3245 1000 20000	1 3 1 1
SYNTHAVERSE	3,7500	11:42	5	3.80	-1.32 %	60	3.7100	3.7400	350	46	172	[+]
SVE	3.70 3.80	3.4200 4.1800	11:38 11:38 11:38 11:38	410 600 227 10	3,7000 3,7000 3,7100 3,7150	1 7 1 1	10 9137 10 10	3.7050 3.7000 3.6950 3.6900	3.7500 3.7600 3.7650 3.7700	6885 50 4000 2950	2 1 2 1
ACAUTOGAZ	22,1000	11:01	26	22.40	-1.34 %	130	22.2000	22.4000	496	1	20	[+]
ACG	22.10 22.40	20.2000 24.6000	10:44 10:44 10:41 10:41	60 77 23 55	22,2000 22,2000 22,2000 22,2000	8 12 4 3	498 1078 54 107	22.1000 22.0000 21.9000 21.8000	22.5000 22.6000 22.8000 22.9000	1130 100 111 105	4 1 1 1
ABPL	102,2000	11:45	3	103.00	-1.35 %	27	102.2000	102.6000	50	2	167	[+]
ABE	100.20 103.00	92.7000 113.2000	11:40 11:39 11:38 11:38	1 1 5 5	102,8000 102,8000 102,8000 102,6000	1 1 2 2	99 70 39 163	101.8000 101.6000 101.4000 101.2000	102.8000 103.0000 103.6000 103.8000	79 831 310 384	3 2 5 4
ELEKTROTI	40,2500	11:49	49	40.75	-1.35 %	248	40.2500	40.4000	2248	13	535	[+]
ELT	40.20 40.80	36.7000 44.8000	11:49 11:48 11:48 11:48	1 1 12 25	40,2500 40,4000 40,4000 40,4000	5 1 4 3	210 40 1301 150	40.2000 40.1500 40.1000 40.0500	40.4500 40.5000 40.5500 40.6000	80 545 150 3916	1 2 1 3
CORMAY	0,3640	11:39	1000	0.37	-1.36 %	2000	0.3640	0.3700	26954	179	65	[+]
CRM	0.36 0.37	0.3330 0.4050	11:24 11:24 11:24 11:24	3384 436 60 60	0,3700 0,3690 0,3680 0,3670	5 2 2 1	7357 5200 1593 3000	0.3620 0.3610 0.3600 0.3590	0.3750 0.3790 0.3800 0.3830	60 1500 100060 64	1 1 2 2
WITTCHEN	15,3800	11:50	1	15.40	-1.41 %	710	15.3600	15.3800	200	20	310	[+]
WTN	15.34 15.40	13.8600 16.9400	11:50 11:49 11:49 11:49	3 50 55 20	15,3800 15,3800 15,3600 15,3600	6 5 10 1	2015 181 726 44	15.3400 15.3200 15.3000 15.2800	15.4000 15.4200 15.4400 15.4800	1645 60 2010 20	5 3 4 1
SYGNITY	96,4000	11:48	4	97.80	-1.43 %	28	96.4000	96.8000	18	1	91	[+]
SGN	96.00 98.40	88.2000 107.5000	11:44 11:44 11:44 11:39	10 1 10 1	96,8000 96,8000 96,8000 96,8000	3 6 2 2	145 430 6 4	96.2000 96.0000 95.8000 95.6000	97.0000 97.6000 97.8000 98.0000	80 50 1393 353	1 1 2 2
BIGCHEESE	12,2000	10:43	99	12.38	-1.45 %	5	12.2400	12.5000	1285	1	10	[+]
BCS	12.20 12.50	11.1600 13.6000	10:43 10:43 10:36 10:36	1 200 60 70	12,2000 12,2200 12,5000 12,4800	3 1 2 8	32 9 82 1462	12.2000 12.1200 12.1000 12.0000	12.7400 12.8000 12.8400 12.8600	817 3 402 299	1 1 1 2
CREOTECH	370,0000	11:50	3	379.50	-1.46 %	135	370.0000	371.0000	78	2	603	[+]
CRI	370.00 379.50	342.0000 417.0000	11:48 11:47 11:47 11:47	20 16 10 40	371,0000 370,0000 370,0000 370,0000	2 4 5 1	11 37 115 3	369.5000 369.0000 368.0000 367.5000	371.5000 372.0000 373.0000 373.5000	10 10 63 116	1 1 3 1
ONDE	8,6500	11:50	11	8.77	-1.48 %	260	8.6500	8.7400	1510	7	60	[+]
OND	8.65 8.77	7.9000 9.6400	11:50 11:50 11:11 11:11	7 5 129 100	8,6700 8,6700 8,6500 8,6500	1 2 1 4	200 1185 3 2382	8.6400 8.6200 8.6100 8.6000	8.7500 8.7600 8.7700 8.8000	860 600 1178 152	1 1 2 2
LENA	2,6100	11:43	425	2.64	-1.51 %	1579	2.6100	2.6400	2608	8	20	[+]
LEN	2.61 2.65	2.3800 2.9000	11:43 11:10 11:01 10:58	125 87 148 992	2,6200 2,6400 2,6300 2,6300	9 1 6 2	6061 1125 6283 889	2.6000 2.5900 2.5800 2.5700	2.6500 2.6600 2.6700 2.6800	1254 4600 500 3008	1 2 1 3
SELENAFM	45,0000	10:50	148	45.80	-1.53 %	25	45.0000	45.5000	536	2	82	[+]
SEL	44.40 46.20	41.3000 50.2000	10:50 10:50 10:34 10:34	26 1 1 10	45,0000 45,0000 45,5000 45,5000	2 1 2 2	170 200 155 300	44.8000 44.7000 44.6000 44.5000	46.0000 46.1000 46.3000 46.4000	73 162 200 100	1 1 1 1
CREEPYJAR	384,0000	11:35	1	388.00	-1.54 %	1	381.0000	384.0000	14	1	241	[+]
CRJ	380.00 388.00	350.0000 426.0000	11:20 11:20 11:20 11:20	3 5 10 33	380,0000 380,0000 381,0000 381,0000	8 1 2 1	109 1 36 10	380.0000 379.0000 377.0000 376.0000	385.0000 386.0000 389.0000 390.0000	36 20 40 49	3 1 4 5
ARCHICOM	43,3000	11:29	5	44.00	-1.59 %	58	43.2000	43.3000	60	1	50	[+]
ARH	43.20 44.70	39.6000 48.4000	11:27 11:24 11:24 11:18	2 1 39 8	43,3000 43,3000 43,3000 43,2000	7 8 3 2	1308 346 20 15	43.1000 43.0000 42.9000 42.8000	43.9000 44.0000 44.2000 44.4000	5 252 141 169	1 1 1 1
ASSECOSEE	62,0000	11:50	28	62.90	-1.59 %	133	61.9000	62.0000	61	1	80	[+]
ASE	61.40 62.90	56.7000 69.1000	11:38 11:38 11:38 11:37	11 69 9 2	62,0000 62,0000 62,0000 62,0000	2 6 7 7	36 341 171 249	61.8000 61.3000 61.2000 61.1000	62.6000 62.7000 62.8000 62.9000	118 170 596 147	3 3 4 4
CYFRPLSAT	10,9800	11:50	417	11.23	-1.61 %	380	10.9750	10.9800	37	549	6 121	[+]
CPS	10.97 11.34	10.1100 12.3500	11:50 11:50 11:50 11:50	12 100 18 82	10,9800 10,9800 11,0000 11,0000	11 3 8 2	1882 1044 3431 913	10.9700 10.9650 10.9600 10.9550	10.9850 10.9950 11.0000 11.0050	2147 749 294 158	3 2 2 1
TEXT	38,7600	11:50	43	39.50	-1.62 %	309	38.7400	38.8800	138	48	1 866	[+]
TXT	38.60 39.90	35.5600 43.4400	11:50 11:50 11:50 11:50	29 19 96 13	38,7600 38,7600 38,7600 38,7600	3 2 2 2	742 429 742 100	38.7200 38.7000 38.6800 38.6600	38.9000 38.9200 38.9400 38.9800	3329 26 80 46	8 1 1 1
INTERCARS	545,0000	11:46	32	550.00	-1.62 %	21	544.0000	545.0000	14	4	2 004	[+]
CAR	542.00 550.00	495.0000 605.0000	11:41 11:41 11:41 11:34	12 14 10 13	545,0000 545,0000 545,0000 545,0000	5 5 6 10	47 15 74 542	543.0000 542.0000 541.0000 540.0000	546.0000 548.0000 549.0000 550.0000	15 41 40 56	1 2 2 3
UNIMOT	129,0000	11:21	32	131.00	-1.68 %	20	128.4000	128.8000	153	1	104	[+]
UNT	128.20 131.20	118.0000 144.0000	11:21 11:19 11:19 11:17	68 1 1 1	128,4000 128,4000 129,0000 128,4000	3 4 2 3	608 47 40 270	128.2000 128.0000 127.8000 127.6000	129.0000 129.2000 129.8000 130.0000	151 47 1 150	2 1 1 1
LARQ	1,7200	11:30	1841	1.85	-1.71 %	3159	1.7200	1.7800	1000	7	12	[+]
LRQ	1.72 1.85	1.6650 2.0300	11:30 11:27 11:27 11:26	159 1000 1000 1000	1,7300 1,7700 1,7600 1,7300	1 1 1 4	5000 4438 1100 3580	1.7100 1.7000 1.6600 1.6500	1.7900 1.8000 1.8500 1.8550	1000 4500 3007 800	1 1 3 1
PROCHEM	22,8000	10:32	3	24.30	-1.72 %	47	21.9000	22.8000	329	0	0	[+]
PRM	22.80 24.30	21.9000 26.7000	09:08 09:00 17:00 16:27	10 2 5 6	24,2000 24,3000 23,2000 22,7000	2 1 1 2	347 120 234 110	21.8000 21.6000 21.5000 21.2000	23.0000 23.2000 24.3000 24.7000	120 51 240 51	1 1 2 1
MCI	28,0000	11:44	50	28.50	-1.75 %	450	28.0000	28.3000	1498	11	318	[+]
MCI	27.90 28.50	25.7000 31.3000	11:40 11:37 11:35 11:34	2 2 95 1	28,3000 27,9000 28,0000 28,0000	5 2 4 3	1071 238 669 602	27.9000 27.7000 27.6000 27.5000	28.4000 28.5000 28.7000 28.8000	400 1318 651 232	2 4 3 2
IMS	2,8000	11:50	4	2.83	-1.75 %	2326	2.7900	2.8000	3518	7	19	[+]
IMS	2.79 2.84	2.5500 3.1100	11:50 11:49 11:49 11:49	35 12 42 12	2,8000 2,8000 2,8000 2,8000	1 2 3 6	20 135 499 865	2.7800 2.7700 2.7600 2.7500	2.8400 2.8500 2.8600 2.8700	1000 2100 2740 2205	1 2 2 3
MAKARONPL	22,3000	11:30	4	22.70	-1.76 %	20	22.2000	22.3000	36	4	83	[+]
MAK	22.00 22.85	20.4500 24.9500	11:29 11:29 11:29 11:29	97 1 40 40	22,0000 22,0000 22,0500 22,0500	1 2 1 2	40 24 20 95	22.1500 22.1000 22.0500 22.0000	22.3500 22.4000 22.5000 22.6000	20 89 1 20	1 1 1 1
DATAWALK	90,3800	11:50	6	92.68	-1.78 %	10	90.3600	90.7500	23	7	603	[+]
DAT	89.00 92.68	83.4200 101.9400	11:50 11:40 11:40 11:35	3 78 12 7	90,3800 90,3700 90,3700 90,2300	3 1 1 1	36 35 54 1	90.3000 90.0300 90.0000 89.9800	90.7600 90.7800 90.8000 90.8200	3 3 3 3	1 1 1 1
ESOTIQ	32,8000	11:43	100	33.00	-1.80 %	4	32.4000	32.9000	19	2	81	[+]
EAH	32.30 33.00	29.7000 36.3000	11:38 11:09 11:01 10:53	40 50 1 38	32,3000 32,3000 32,9000 32,3000	6 2 4 5	340 108 161 97	32.3000 32.2000 32.1000 32.0000	33.0000 33.4000 33.5000 33.6000	1470 234 345 20	4 2 3 1
GETIN	0,5360	11:48	20	0.55	-1.83 %	51802	0.5320	0.5360	481118	275	148	[+]
GTN	0.53 0.55	0.4950 0.6050	11:44 11:40 11:35 11:35	60 100 30 901	0,5320 0,5360 0,5350 0,5350	1 2 1 5	4300 5087 3500 160	0.5310 0.5300 0.5290 0.5280	0.5380 0.5400 0.5430 0.5450	9000 22000 1500 4085	1 2 1 1
IZOSTAL	3,1600	11:39	3690	3.22	-1.86 %	4055	3.1600	3.2000	857	35	112	[+]
IZS	3.15 3.23	2.9000 3.5400	11:31 11:11 11:11 10:57	1488 343 457 10	3,1600 3,2000 3,2000 3,2000	5 1 1 6	2848 1000 30 2950	3.1500 3.1400 3.1200 3.1100	3.2100 3.2200 3.2300 3.2400	700 2073 2808 634	1 4 2 2
ADIUVO	0,6180	11:12	1500	0.62	-1.90 %	3099	0.6180	0.6200	8786	12	8	[+]
ADV	0.62 0.63	0.5620 0.6860	10:50 10:35 10:30 10:19	180 17 1569 60	0,6180 0,6200 0,6200 0,6280	2 1 1 1	2300 1716 3115 12627	0.6160 0.6100 0.6040 0.5940	0.6280 0.6300 0.6320 0.6400	1940 5530 14835 4439	1 1 1 2
TESGAS	2,0200	11:47	150	2.06	-1.94 %	1100	2.0100	2.0200	910	14	28	[+]
TSG	2.00 2.09	1.8550 2.2600	11:45 11:42 10:39 10:39	700 300 1000 208	2,0200 2,0200 2,0400 2,0400	2 2 1 3	2650 1560 4800 2666	2.0000 1.9950 1.9900 1.9800	2.0400 2.0500 2.0600 2.0700	2700 2000 4700 1000	1 2 1 1
AUTOPARTN	16,1400	11:47	10	16.48	-2.06 %	248	16.1600	16.2000	342	47	763	[+]
APR	16.10 16.48	14.8400 18.1200	11:46 11:46 11:46 11:46	523 223 121 10	16,2000 16,2000 16,2000 16,2000	5 5 16 5	1049 132 3665 2203	16.1400 16.1200 16.1000 16.0800	16.2200 16.2400 16.2600 16.2800	781 449 540 3943	3 3 2 6
INTERSPPL	0,4700	11:24	111	0.48	-2.08 %	8620	0.4500	0.4780	6300	4	2	[+]
IPO	0.45 0.48	0.4320 0.5280	11:24 11:24 11:23 11:23	1 1911 1410 66	0,4500 0,4500 0,4520 0,4520	1 1 1 1	1292 33 4500 17007	0.4450 0.4440 0.4420 0.4410	0.4800 0.4890 0.4900 0.4910	41189 5850 68 15275	3 1 1 1
STALPROD	233,0000	11:25	74	239.00	-2.10 %	59	234.0000	237.0000	26	1	137	[+]
STP	233.00 239.00	216.0000 262.0000	11:25 11:25 11:25 11:25	2 5 10 20	233,0000 233,0000 234,0000 234,0000	6 3 6 4	187 50 116 106	233.0000 232.0000 231.0000 230.0000	238.0000 239.0000 240.0000 241.0000	60 198 612 100	2 3 4 3
FMG	64,2000	11:37	19	66.60	-2.13 %	4	64.2000	66.4000	7	0	6	[+]
FMG	64.20 66.60	60.0000 73.2000	11:37 11:16 11:16 10:44	4 16 10 5	66,0000 66,0000 65,6000 65,6000	1 1 1 1	1 1 10 27	64.0000 63.4000 63.2000 62.0000	69.0000 69.4000 69.6000 70.4000	5 18 10 13	1 1 1 1
UNIBEP	13,6000	11:50	1	13.90	-2.16 %	152	13.5000	13.6000	49	5	62	[+]
UNI	13.25 13.90	12.5500 15.2500	11:41 11:14 11:09 11:07	50 50 35 213	13,6000 13,6000 13,4000 13,4000	1 2 3 3	687 400 1113 1140	13.4500 13.4000 13.3500 13.3000	13.6500 13.7000 13.7500 13.8000	50 50 80 122	1 1 2 2
SONEL	15,2000	11:36	80	15.50	-2.25 %	286	15.2000	15.3500	10	0	4	[+]
SON	15.20 15.50	13.9500 17.0500	11:36 11:36 11:36 11:36	15 3 15 34	15,3000 15,3000 15,3500 15,4000	2 2 2 2	216 23 25 782	15.1500 15.1000 15.0000 14.9000	15.4000 15.4500 15.5000 15.5500	15 10 17 178	1 1 2 2
BIOTON	3,8900	11:44	4	3.90	-2.26 %	190	3.8500	3.8900	468	25	98	[+]
BIO	3.80 3.90	3.5100 4.2900	11:44 11:40 11:36 11:32	4 30 8 884	3,8800 3,8500 3,8900 3,8500	1 1 1 3	95 4 4 1179	3.8400 3.8300 3.8200 3.8100	3.9000 3.9200 3.9300 3.9500	45865 2 5 759	3 1 1 2
ECHO	4,8500	11:41	156	4.97	-2.41 %	47	4.8500	4.9000	21684	14	71	[+]
ECH	4.85 4.98	4.4800 5.4600	11:34 11:34 11:34 11:34	146 25 5 219	4,8500 4,8500 4,8600 4,8800	1 2 2 10	700 2005 7512 9985	4.8300 4.8200 4.8100 4.8000	4.9200 4.9400 4.9500 4.9900	2254 3037 1400 340	2 1 2 1
INTERBUD	2,0000	10:41	1772	2.05	-2.44 %	229	1.9100	2.0500	710	86	172	[+]
ITB	2.00 2.05	1.8450 2.2500	10:41 10:17 09:52 09:00	1008 764 82200 10	2,0000 2,0000 2,0000 2,0500	1 1 1 1	400 105 177 714	1.8500 1.8450 1.8100 1.8000	2.0600 2.0900 2.1000 2.1400	97 219 4990 1500	1 1 1 1
EUCO	1,4000	11:27	100	1.44	-2.44 %	1270	1.3700	1.3950	1030	49	69	[+]
EUC	1.36 1.44	1.2950 1.5750	11:16 11:16 11:11 11:08	1945 189 111 1301	1,4000 1,4000 1,4000 1,3600	6 2 1 1	7399 1737 8 220	1.3600 1.3500 1.3450 1.3350	1.4000 1.4100 1.4200 1.4250	3533 2121 982 1000	2 2 1 1
MABION	7,2100	11:49	249	7.32	-2.44 %	4139	7.1800	7.2200	773	42	300	[+]
MAB	7.18 7.35	6.5900 8.0500	11:49 11:49 11:48 11:47	300 51 168 76	7,2100 7,2100 7,1800 7,1800	1 2 1 1	88 570 55 1	7.1600 7.1400 7.1300 7.1200	7.2400 7.2500 7.2600 7.2700	337 574 2 340	1 1 1 1
MOSTALZAB	6,5100	11:38	2	6.66	-2.54 %	299	6.5100	6.5500	190	51	330	[+]
MSZ	6.27 6.66	6.0000 7.3200	11:36 11:36 11:12 11:12	401 200 140 60	6,5100 6,5100 6,5000 6,5200	2 4 1 1	3360 1300 320 1890	6.5000 6.4800 6.4200 6.4100	6.5600 6.5700 6.5900 6.6000	2450 1600 5235 1600	1 1 1 3
GENOMTEC	3,9900	11:44	862	4.00	-2.56 %	3000	3.9800	3.9900	138	8	32	[+]
GMT	3.95 4.09	3.6000 4.4000	11:44 11:08 10:58 10:31	138 62 200 5	3,9900 3,9900 3,9900 4,0700	2 1 4 3	387 50 1081 1440	3.9750 3.9650 3.9600 3.9550	4.0500 4.0650 4.0700 4.0800	507 1050 1119 576	2 2 2 2
JWWINVEST	3,0200	10:12	40	3.04	-2.58 %	14	3.0400	3.1000	50	0	1	[+]
JWW	3.02 3.04	2.7400 3.3400	09:19 09:19 09:19 15:29	139 100 100 20	3,0200 3,0300 3,0400 3,1000	1 1 2 1	21 200 802 2530	3.0200 3.0100 3.0000 2.9900	3.1100 3.1200 3.1300 3.1400	50 70 2435 90	1 2 2 2
TORPOL	59,9000	11:48	1	61.50	-2.60 %	126	59.9000	60.0000	7	9	517	[+]
TOR	59.80 61.50	55.4000 67.6000	11:47 11:47 11:47 11:46	11 19 150 600	60,0000 60,0000 60,0000 60,0000	5 6 3 4	206 207 348 331	59.8000 59.7000 59.6000 59.5000	60.4000 60.5000 60.6000 60.7000	144 79 109 131	6 3 1 4
ALTUSTFI	3,2900	11:50	590	3.30	-2.66 %	859	3.2900	3.3700	845	11	37	[+]
ALI	3.22 3.38	2.9700 3.6300	11:50 11:44 11:22 11:22	481 47 10 40	3,3000 3,2900 3,3700 3,3200	1 2 1 1	1000 951 605 526	3.2800 3.2600 3.2300 3.2200	3.3800 3.3900 3.4000 3.4100	2356 1000 70 1000	3 1 1 1
GAMEOPS	9,8500	11:23	201	10.02	-2.67 %	79	9.7800	9.9600	100	5	49	[+]
GOP	9.80 10.04	9.0200 11.0200	11:19 11:19 11:09 11:08	112 150 89 50	9,8000 9,8000 9,8000 9,8000	1 2 1 2	250 352 300 396	9.7700 9.7600 9.7500 9.7200	9.9700 10.0000 10.1000 10.1200	987 100 760 10	1 1 2 1
MENNICA	43,7000	11:48	1	45.40	-2.67 %	128	43.7000	44.5000	25	5	229	[+]
MNC	43.40 45.50	40.9000 49.9000	11:44 11:37 11:19 11:14	1 1 2 1	43,7000 44,8000 44,8000 44,8000	2 3 3 1	170 302 187 150	43.6000 43.5000 43.4000 43.1000	44.8000 45.2000 45.3000 45.4000	69 225 150 594	2 3 1 4
MOJ	1,4100	10:12	1720	1.41	-2.76 %	1500	1.4200	1.4300	2300	2	2	[+]
MOJ	1.41 1.41	1.2700 1.5500	15:59 15:44 15:44 13:31	2394 606 194 9000	1,4500 1,4500 1,4500 1,4500	1 2 1 1	1831 8500 5540 249	1.4100 1.4000 1.3500 1.2900	1.4600 1.4700 1.5000 1.5500	50 2741 5662 100	1 2 2 1
ELKOP	1,7500	10:44	6	1.73	-2.78 %	551	1.7500	1.7900	97	2	3	[+]
EKP	1.73 1.75	1.5550 1.8950	09:43 09:43 09:28 09:28	443 6 379 620	1,7300 1,7350 1,7300 1,7300	1 1 3 2	2100 1440 1456 1412	1.7450 1.7400 1.7350 1.7250	1.7950 1.8000 1.8050 1.8450	478 8000 329 584	1 1 1 1
BLOOBER	24,1000	11:50	10	25.00	-2.82 %	434	23.8500	24.1000	527	17	404	[+]
BLO	23.60 25.00	22.5000 27.5000	11:48 11:48 11:48 11:47	1 17 33 17	24,1000 24,1000 24,0500 24,1000	4 5 3 3	562 958 140 550	23.8000 23.7500 23.7000 23.6500	24.2000 24.2500 24.3000 24.3500	60 500 3 554	1 1 1 2
BOOMBIT	6,1600	11:24	325	6.26	-2.84 %	25	6.1600	6.2000	1796	2	14	[+]
BBT	6.16 6.34	5.6400 6.8800	11:24 11:07 11:05 11:05	100 76 10 6	6,1800 6,2000 6,2000 6,2000	3 3 5 1	454 980 740 394	6.1400 6.1200 6.1000 6.0800	6.3000 6.3200 6.3400 6.3800	100 1500 1098 10	1 1 2 1
MOSTALWAR	7,3200	11:26	513	7.60	-2.92 %	366	7.3000	7.4000	206	10	72	[+]
MSW	7.28 7.60	6.8400 8.3600	11:23 11:14 11:14 11:14	487 1180 400 261	7,3200 7,3000 7,3000 7,3000	2 3 1 1	635 2450 300 1000	7.2800 7.2600 7.2400 7.2000	7.4400 7.4800 7.5000 7.5600	211 211 1773 211	1 1 4 1
INTROL	7,2000	11:19	150	7.40	-2.96 %	800	7.2000	7.2400	222	2	16	[+]
INL	7.16 7.40	6.6600 8.1400	10:51 10:07 09:35 09:34	50 1900 20 17	7,2000 7,3000 7,1600 7,3000	1 1 1 1	101 200 200 100	7.1600 7.1400 7.1200 7.0800	7.2800 7.3000 7.3200 7.3800	750 19 30 1025	1 1 1 1
XTPL	77,6000	11:44	5	80.00	-3.00 %	10	77.7000	77.9000	10	1	115	[+]
XTP	76.10 80.00	72.0000 88.0000	11:44 11:18 11:09 11:09	5 99 5 5	77,6000 76,6000 76,8000 76,6000	1 1 1 1	10 19 5 150	77.6000 77.5000 77.4000 77.3000	78.0000 78.7000 78.8000 78.9000	70 5 72 10	1 1 1 1
SANWIL	1,2800	10:22	1556	1.31	-3.03 %	1000	1.2800	1.3100	1000	3	4	[+]
SNW	1.28 1.32	1.1800 1.4400	10:22 10:22 09:40 09:40	40 400 56 990	1,2800 1,2800 1,3200 1,3100	1 3 1 2	1391 2501 10 210	1.2750 1.2700 1.2650 1.2600	1.3150 1.3200 1.3250 1.3300	400 9159 1149 1000	1 4 1 1
LESS	0,2200	11:36	200	0.22	-3.08 %	50	0.2190	0.2240	500	43	10	[+]
LES	0.22 0.23	0.2020 0.2460	11:36 11:08 11:05 11:05	717 5000 9833 200	0,2200 0,2200 0,2200 0,2200	2 1 3 2	100 100 4150 2981	0.2180 0.2170 0.2160 0.2150	0.2250 0.2260 0.2270 0.2280	300 1882 19757 100	2 4 5 1
MANGATA	62,8000	11:48	1	63.40	-3.09 %	55	62.6000	62.8000	173	0	21	[+]
MGT	62.80 64.20	57.2000 69.6000	11:47 11:46 11:45 11:44	1 1 2 3	62,8000 62,8000 62,8000 62,8000	1 4 2 2	52 99 66 201	62.2000 62.0000 61.8000 61.6000	63.4000 63.6000 63.8000 64.0000	1 2 1 1	1 2 1 1
POLIMEXMS	7,3500	11:50	328	7.61	-3.16 %	1727	7.3500	7.3700	1166	1 036	7 652	[+]
PXM	7.16 7.68	6.8500 8.3700	11:50 11:50 11:47 11:47	6 328 7 833	7,3500 7,3500 7,3500 7,3700	1 7 4 3	201 2504 1191 3326	7.3400 7.3300 7.3200 7.3100	7.3800 7.3900 7.4000 7.4100	3808 6883 7003 1000	4 5 7 1
MWTRADE	3,0000	11:32	200	3.00	-3.23 %	179	2.9800	3.0000	1708	1	3	[+]
MWT	3.00 3.00	2.7000 3.3000	11:32 11:09 16:49 16:49	112 705 12 288	3,0000 3,0000 3,1000 3,1000	2 2 2 1	1020 1490 51 300	2.9000 2.7400 2.7000 2.6400	3.1400 3.1600 3.3400 3.3600	488 1500 936 1298	1 1 1 1
INC SA	1,4900	11:45	324	1.50	-3.25 %	317	1.4600	1.4900	1876	4	6	[+]
INC	1.48 1.50	1.3500 1.6500	11:45 11:00 09:44 09:44	426 264 500 10	1,4900 1,4900 1,4800 1,4900	1 2 4 1	200 2007 7852 3500	1.4550 1.4500 1.4300 1.4250	1.5000 1.5300 1.5450 1.5500	10867 20179 743 3300	2 2 1 2
ENELMED	17,6000	09:39	7	18.20	-3.30 %	458	17.6000	18.2000	67	0	0	[+]
ENE	17.60 18.20	16.4000 20.0000	09:01 17:00 13:29 13:02	2 2 2 7	18,2000 18,2000 18,2000 18,2000	1 1 1 0	149 4 215 0	17.4000 17.2000 16.0000 0.0000	18.4000 18.6000 18.8000 18.9000	483 72 35 75	2 1 1 1
MEDICALG	33,2000	11:49	143	34.00	-3.35 %	420	33.2000	33.3000	168	13	452	[+]
MDG	33.15 34.00	30.6000 37.4000	11:49 11:49 11:49 11:47	31 100 26 1	33,2000 33,2000 33,2000 33,2000	4 3 3 11	467 265 278 1041	33.1500 33.1000 33.0500 33.0000	33.4000 33.4500 33.5000 33.5500	27 247 27 432	1 3 1 3
URTESTE	37,0000	10:42	20	38.10	-3.39 %	1	36.8000	36.9000	33	0	18	[+]
URT	36.60 38.10	34.3000 41.9000	10:30 10:30 10:30 10:19	3 4 3 46	36,6000 37,0000 37,1000 37,0000	1 2 1 2	47 293 2700 50	36.6000 36.5000 36.2000 36.0000	37.0000 37.3000 37.5000 37.8000	124 3 14 62	1 1 2 1
OTLOG	10,8000	11:46	3	11.20	-3.57 %	1	10.5800	10.8000	816	4	49	[+]
OTS	10.56 11.20	10.0800 12.3200	11:33 11:33 11:33 11:32	5 100 100 4	10,5600 10,5600 10,6000 10,6000	2 1 1 1	60 10 5 150	10.5600 10.5000 10.4600 10.4400	10.9000 11.0000 11.1000 11.1600	1 737 1 5	1 4 1 2
PURE	4,0400	11:48	2	4.20	-3.76 %	141	4.0400	4.0420	206	24	100	[+]
PUR	4.04 4.20	3.7780 4.6140	11:45 11:45 11:45 11:45	1 3 3 428	4,0400 4,0420 4,0420 4,0420	1 4 2 1	30 500 280 49	4.0300 4.0200 4.0100 4.0040	4.1000 4.1360 4.1400 4.1500	498 1900 1812 3223	2 1 1 2
MDIENERGIA	0,8440	11:39	4	0.84	-4.09 %	4911	0.8440	0.8460	1358	13	11	[+]
MDI	0.84 0.85	0.7600 0.9280	10:57 10:38 10:38 10:25	2222 1330 999 1	0,8460 0,8460 0,8460 0,8460	2 2 1 1	2391 1924 9100 40	0.8400 0.8380 0.8320 0.8280	0.8500 0.8800 0.8820 0.8880	150 1074 9142 42	1 4 2 1
PLAZACNTR	2,2600	11:48	151	2.42	-4.44 %	260	2.2600	2.3650	511	5	11	[+]
PLZ	2.26 2.42	2.1750 2.6550	11:48 11:48 11:21 11:07	640 209 15 100	2,3000 2,3300 2,3300 2,3300	1 1 1 1	411 411 650 1714	2.2500 2.2400 2.2350 2.2300	2.3700 2.3750 2.3800 2.3850	511 511 450 411	1 1 1 1
POLICE	7,3400	11:49	150	7.74	-4.68 %	310	7.3000	7.3400	711	9	65	[+]
PCE	7.34 7.74	6.9800 8.5000	11:41 11:39 11:36 11:35	9 2 2470 200	7,3400 7,3800 7,3600 7,3800	1 1 1 1	700 200 85 65	7.2200 7.2000 7.1200 7.0600	7.4800 7.5000 7.6000 7.7400	400 200 800 757	1 1 1 2
NEXITY	2,0000	11:44	33	2.04	-4.76 %	18	1.9400	2.0000	723	1	1	[+]
NXG	1.94 2.04	1.8400 2.2400	11:44 11:39 11:20 11:20	50 12 32 25	2,0000 2,0000 1,9400 1,9700	1 1 1 1	100 100 100 369	1.9000 1.8800 1.8600 1.8300	2.1200 2.1400 2.1800 2.2000	60 80 200 250	1 1 1 1
FABRITY	23,6000	11:48	100	24.50	-4.84 %	189	23.5000	23.6000	108	2	58	[+]
FAB	23.00 24.50	22.1000 26.9000	11:10 11:08 11:07 11:06	16 2 124 27	23,6000 23,6000 23,6000 23,5000	2 2 2 2	22 431 53 19	23.4000 23.3000 23.2000 23.1000	23.9000 24.0000 24.2000 24.4000	482 222 449 242	2 1 3 2
KGL	11,4000	11:46	9	11.80	-5.00 %	100	11.3000	11.4000	91	0	0	[+]
KGL	11.40 11.80	10.7000 12.9000	09:00 09:00 09:00 09:00	25 1 1 1	11,8000 12,0000 12,0000 12,0000	1 1 1 2	721 5 8 109	11.1000 10.9000 10.5000 10.2000	11.6000 11.8000 12.0000 12.4000	882 370 201 171	2 1 3 1
GOBARTO	19,0000	11:00	9	19.00	-5.00 %	100	PKC	20.0000	1052	0	5	[+]
GOB	19.00 19.00	17.1000 20.9000	11:00 11:00 11:00 11:00	19 3 24 68	19,0000 19,0000 19,0000 19,0000	2 1 1 1	241 54 200 90	19.0000 18.5000 18.2000 18.0000	20.4000 20.5000 21.0000 21.1000	150 34 18 219	1 1 1 1
ZREMB	7,5800	11:47	1	7.90	-5.25 %	350	7.5800	7.6900	582	131	1 001	[+]
ZRE	7.42 7.98	7.1100 8.6900	11:46 11:46 11:46 11:46	3 16 2 2	7,7200 7,7300 7,7200 7,7100	2 2 1 3	833 302 996 1004	7.5700 7.5600 7.5500 7.5400	7.7000 7.7100 7.7200 7.7400	354 10000 297 102	1 1 1 1
BUMECH	14,2400	11:49	105	15.06	-5.32 %	110	14.2200	14.2600	3818	37	533	[+]
BMC	14.22 15.06	13.5600 16.5600	11:49 11:49 11:47 11:45	6 50 90 5	14,2400 14,2600 14,2400 14,2200	2 2 3 1	695 446 338 150	14.2000 14.1800 14.1600 14.1400	14.2800 14.3000 14.3200 14.3600	210 1526 310 399	1 3 2 1
3RGAMES	0,6720	11:45	120	0.71	-5.35 %	100	0.6720	0.6800	3000	45	31	[+]
3RG	0.67 0.71	0.6400 0.7800	11:34 11:34 11:33 11:33	4755 3948 799 300	0,6740 0,6740 0,6700 0,6720	2 2 1 1	5000 2732 100 3000	0.6700 0.6680 0.6660 0.6640	0.6820 0.6840 0.6900 0.6980	900 2600 583 4875	1 1 1 2
ASMGROUP	0,3340	11:29	5572	0.36	-5.65 %	25351	0.3340	0.3380	29999	336	114	[+]
ASM	0.33 0.36	0.3240 0.3920	11:28 11:19 11:19 10:56	1307 3693 2973 1	0,3340 0,3340 0,3340 0,3380	2 5 1 3	18114 16165 7000 11020	0.3320 0.3300 0.3280 0.3260	0.3400 0.3420 0.3500 0.3520	24500 27588 41660 4983	2 2 4 1
PROJPRZEM	13,2000	11:43	196	14.15	-7.04 %	301	13.5000	13.5500	200	7	97	[+]
PJP	13.00 14.15	12.7500 15.5500	11:43 11:43 11:07 10:33	4 100 48 8	13,4000 13,4000 13,4000 13,4000	6 1 1 2	556 578 234 398	13.2000 13.1000 13.0500 13.0000	13.6000 13.7000 13.8000 13.8500	647 550 50 542	3 1 1 1
MONNARI	6,3600	11:43	5	6.70	-7.56 %	443	6.3600	6.4600	2699	32	210	[+]
MON	6.24 6.70	6.0400 7.3600	11:31 11:30 11:28 10:58	3 552 700 4029	6,4600 6,3600 6,3800 6,4800	1 2 2 1	757 530 1180 500	6.3400 6.3000 6.2800 6.2600	6.4800 6.5000 6.5400 6.6000	3971 1507 1200 2500	1 1 1 1
LUBAWA	7,9000	11:51	5	8.43	-7.93 %	1807	7.8800	7.9000	2401	1 311	10 458	[+]
LBW	7.75 8.48	7.5900 9.2700	11:50 11:50 11:50 11:50	50 2 400 64	7,9000 7,9000 7,9000 7,9000	6 1 3 9	2493 3 2359 3768	7.8700 7.8650 7.8600 7.8500	7.9200 7.9500 7.9600 7.9700	928 2800 2200 1000	1 3 2 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	3	PKC	PKC	4310	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 2 1	5 268 207500 1	5.0500 4.8000 0.0320 0.0300	0.0250 1.0000 4.8000 5.0000	443 445 211 709	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	115129.8	+1.17%	11:50
WIG20	3129.0	+1.62%	12:05
WIG20 Fut	3134.0	+1.75%	11:50
WIG20USD	871.5	+1.97%	11:50
mWIG40	8003.4	+0.01%	11:50
sWIG80	29260.8	-0.45%	11:50

Notowania Świat
Dow	48458.1	-0.50%	12-12
SP500 Fut	6864.8	+0.50%	11:55
Nikkei	50168.1	-1.31%	7:45
DAX	24293.9	+0.44%	11:49
Ropa WTI	57.2	-0.47%	12:05
Złoto	4338.3	+0.89%	12:05

Notowania Waluty
EUR/PLN	4.21848	-0.13%	12:05
CHF/PLN	4.51249	-0.15%	12:05
USD/PLN	3.59222	-0.17%	12:05
EUR/USD	1.17434	+0.03%	12:05
GBP/USD	1.33812	+0.11%	12:05
USD/JPY	155.072	-0.52%	12:05

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

Wzrosty	Spadki	Staty
CAPTORTX	70.60	8.95%
MEDINICE	15.10	8.01%
CCC	130.25	7.69%
DRAGOENT	22.90	7.01%
VIVID	0.83	6.99%
Więcej ...
IFCAPITAL	0.25	-95.25%
LUBAWA	7.90	-7.93%
MONNARI	6.36	-7.56%
PROJPRZEM	13.20	-7.04%
ASMGROUP	0.33	-5.65%
Więcej ...
Rośnie:		136 Spółek
Bez zmian:		46 Spółek
Spada:		170 Spółek
Obrót:		933,488,967 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