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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
BUMECH	22,6000	17:04	20	18.00	26.97 %	6397	22.5500	22.6000	3230	948	20 154	[+]
BMC	18.00 22.60	18.0000 22.6000	17:04 17:04 17:03 17:02	140 60 30 200	22,6000 22,6000 22,6000 22,6000	7 7 1 7	2350 16311 1000 103034	22.5000 22.4500 22.4000 22.3000	22.7000 22.7500 22.8000 22.8500	540 4238 2100 100	5 3 4 2
PASSUS	118,0000	17:03	42	95.80	25.53 %	73	118.0000	118.5000	8	25	2 757	[+]
PAS	95.00 118.00	104.0000 127.0000	17:03 17:03 17:02 17:02	58 42 58 7	118,0000 118,0000 118,0000 118,0000	1 1 2 1	11 200 92 20	117.0000 116.0000 114.0000 113.0000	119.0000 120.0000 120.5000 121.5000	394 182 15 30	3 6 1 1
RAFAMET	44,0000	17:01	10	35.20	25.00 %	51	43.0000	44.0000	77	5	175	[+]
RAF	33.20 44.00	38.2000 46.6000	17:01 17:01 17:01 17:01	33 30 37 10	44,0000 44,0000 44,0000 44,0000	3 1 2 1	870 30 840 38	42.4000 41.0000 39.2000 38.8000	44.6000 44.8000 45.0000 46.8000	8 125 100 20	1 2 1 1
ADIUVO	0,5720	16:11	12	0.50	14.86 %	2942	0.5620	0.5720	3894	140	77	[+]
ADV	0.50 0.58	0.4950 0.6040	16:11 16:09 15:43 15:28	1210 790 10 500	0,5720 0,5720 0,5720 0,5520	2 1 1 2	820 1222 2500 3500	0.5580 0.5540 0.5520 0.5460	0.5780 0.5800 0.5820 0.5900	7923 4049 1753 8000	1 3 1 2
PURE	4,0900	17:00	900	3.56	14.82 %	214	4.0720	4.0900	7328	108	433	[+]
PUR	3.56 4.16	3.5260 4.3060	17:00 17:00 16:49 16:49	1000 460 269 1	4,0900 4,0900 4,0900 4,0880	1 1 1 1	250 200 56 501	4.0480 4.0440 4.0400 4.0280	4.1120 4.1160 4.1320 4.1460	281 866 400 595	1 1 1 1
NTTSYSTEM	11,1000	17:01	278	10.15	13.96 %	1360	10.8000	11.1000	9643	40	423	[+]
NTT	10.10 11.10	9.1400 11.1500	17:00 17:00 17:00 17:00	79 500 1000 243	11,1000 11,1000 11,1000 11,1000	1 2 2 1	200 593 547 150	10.6000 10.5000 10.4000 10.3500	11.1500 11.4000 11.6000 11.9000	2747 5000 9000 844	2 1 1 1
RAEN	0,5500	17:00	200	0.48	13.64 %	200	0.5230	0.5500	2500	80	42	[+]
RAE	0.48 0.57	0.4790 0.5850	17:00 17:00 17:00 15:41	1700 1800 200 6980	0,5500 0,5500 0,5500 0,5350	1 1 1 1	2479 1000 549 300	0.5220 0.5130 0.5120 0.5100	0.5550 0.5570 0.5580 0.5660	3000 1000 10978 1272	1 1 1 2
INC SA	1,7200	16:46	1000	1.50	13.53 %	500	1.7150	1.7600	8693	68	112	[+]
INC	1.50 1.80	1.4850 1.8150	16:36 16:34 16:28 16:08	8 300 999 489	1,7600 1,7600 1,7600 1,7400	1 1 1 1	220 10 1945 3000	1.7000 1.6600 1.6500 1.6100	1.7700 1.7800 1.8000 1.8100	29668 30972 2597 2500	1 1 2 1
ATLANTIS	1,9300	15:29	98	1.60	13.53 %	860	1.7600	1.9200	1550	24	44	[+]
ATS	1.60 1.94	1.5850 1.9350	15:29 13:15 13:15 13:12	452 950 694 274	1,9300 1,9350 1,9350 1,9350	1 1 1 1	3000 2100 757 1000	1.7550 1.7200 1.7000 1.6600	1.9300 1.9350 1.9400 1.9500	1281 4287 100 700	2 2 1 2
ODLEWNIE	11,7500	17:00	10	11.40	10.85 %	97	11.7500	11.8000	1600	20	232	[+]
ODL	11.00 11.75	10.3000 12.5000	17:00 16:42 16:41 16:41	227 113 2 120	11,7500 11,6000 11,6000 11,6000	2 1 1 1	595 500 490 25	11.4500 11.4000 11.2000 11.1500	11.9000 12.0000 12.4500 12.5000	7786 20 1500 4000	1 1 1 2
CREOTECH	425,0000	17:04	4	389.00	10.68 %	11	424.0000	425.0000	10	25	10 185	[+]
CRI	389.00 425.00	350.5000 427.5000	17:04 17:00 17:00 17:00	1 9 1 5	425,0000 425,0000 425,0000 425,0000	1 2 4 4	16 18 40 127	423.5000 422.0000 420.5000 420.0000	425.5000 426.0000 426.5000 427.0000	3 485 13 281	1 6 2 6
INTERBUD	2,1000	16:06	784	1.91	10.53 %	10	1.9100	2.1000	2784	1	2	[+]
ITB	1.91 2.15	1.8900 2.3100	14:59 11:35 10:00 09:52	6 50 9 75	2,1000 2,1300 2,1500 2,1500	4 1 1 1	1231 86 384 400	1.9000 1.8950 1.8400 1.8300	2.1300 2.1400 2.1500 2.1600	2573 284 3377 436	2 1 4 1
MAXCOM	4,9700	16:49	294	4.56	9.96 %	3	4.7700	4.9500	3340	8	36	[+]
MXC	4.56 4.97	4.1100 5.0000	16:49 16:44 16:40 16:33	200 100 3 3	4,9700 4,9700 4,8500 4,7900	1 1 1 1	50 300 3 300	4.7600 4.7200 4.6800 4.5300	4.9700 5.0000 5.1000 5.4200	706 1 100 317	1 1 1 1
HYDROTOR	15,7500	16:12	20	14.50	9.76 %	137	15.2000	15.9500	265	1	19	[+]
HDR	14.50 15.75	13.0500 15.9500	15:38 15:36 15:09 15:09	6 50 194 20	15,2000 15,2000 15,2000 15,3000	2 1 1 2	46 91 300 40	15.0000 14.7000 14.6000 14.5500	16.0000 16.6000 18.2000 22.0000	1000 45 10 190	1 1 1 1
PROJPRZEM	16,0000	16:39	543	15.05	9.59 %	1000	15.3000	16.0000	1278	5	76	[+]
PJP	14.60 16.00	13.5500 16.5500	16:39 16:34 16:34 16:15	65 163 294 315	15,8000 15,6000 15,5500 15,2500	2 1 2 1	17 133 830 518	15.2500 15.1000 14.6000 14.5000	16.2000 16.6000 16.8000 16.9000	250 90 550 600	1 1 1 1
AIGAMES	0,7000	16:38	2230	0.67	9.38 %	11262	0.7000	0.7020	2937	41	29	[+]
ALG	0.67 0.71	0.6020 0.7340	16:18 16:10 15:58 14:14	508 992 2500 1154	0,7000 0,7000 0,7000 0,6960	1 1 2 1	1300 2000 382 1000	0.6960 0.6940 0.6700 0.6620	0.7040 0.7060 0.7200 0.7700	644 1945 1400 4000	1 1 1 1
COLUMBUS	5,6200	17:00	340	5.14	9.34 %	4	5.5300	5.6200	2202	151	813	[+]
CLC	5.01 5.64	4.6300 5.6500	17:00 17:00 17:00 17:00	858 308 1000 2	5,6200 5,6200 5,6200 5,6200	3 2 1 1	292 221 2 2	5.5200 5.5100 5.5000 5.4800	5.6400 5.6500 5.6600 5.6700	3500 7900 666 6	2 2 1 2
ACAUTOGAZ	24,0000	17:00	4	22.50	9.09 %	1592	23.9000	24.0000	62	4	89	[+]
ACG	22.50 24.00	20.3000 24.7000	17:00 17:00 17:00 17:00	1 1 1 84	24,0000 24,0000 24,0000 24,0000	3 1 1 1	1485 350 46 54	23.6000 23.2000 22.9000 22.8000	24.2000 24.3000 24.5000 24.8000	4 315 1 58	1 1 1 2
CORMAY	0,4100	17:00	1649	0.38	9.04 %	498	0.4010	0.4100	56351	144	56	[+]
CRM	0.38 0.41	0.3390 0.4130	17:00 17:00 17:00 17:00	1000 2610 781 3600	0,4100 0,4100 0,4100 0,4100	1 1 1 1	500 96 1000 1134	0.4000 0.3950 0.3940 0.3930	0.4130 0.4190 0.4280 0.4290	5773 31 10000 31	1 1 1 1
URTESTE	42,5000	16:44	6	39.50	8.97 %	1	42.2000	42.5000	44	0	18	[+]
URT	39.50 42.80	35.6000 43.4000	16:44 15:19 15:19 15:14	1 20 30 43	42,5000 42,7000 42,7000 42,7000	1 1 2 1	20 1 175 2	40.4000 40.2000 39.0000 38.9000	42.7000 42.8000 42.9000 43.8000	100 7 10 5	1 1 1 1
REMAK	11,6000	17:03	129	10.65	8.92 %	153	11.2000	11.6000	22	4	49	[+]
RMK	10.65 11.60	9.6000 11.7000	17:02 17:02 17:01 17:01	150 111 721 27	11,6000 11,6000 11,6000 11,6000	1 1 2 2	43 60 418 629	11.1000 10.8000 10.7500 10.6500	11.6500 11.7000 11.8500 11.9000	7 160 10 400	1 1 1 2
ENERGOINS	2,6000	17:00	2000	2.45	8.33 %	4617	2.6000	2.6100	5089	98	250	[+]
ENI	2.45 2.65	2.2100 2.6900	17:00 17:00 17:00 17:00	450 520 600 550	2,6000 2,6000 2,6000 2,6000	1 2 2 2	5 4335 2280 1525	2.5700 2.5100 2.5000 2.4800	2.6300 2.6500 2.6600 2.6700	800 2426 325 1300	1 2 1 1
POLWAX	1,3000	15:37	258	1.20	8.33 %	1000	1.2800	1.2950	867	25	32	[+]
PWX	1.20 1.30	1.0800 1.3200	15:37 15:37 15:37 15:37	454 200 50 10	1,2950 1,2950 1,2900 1,2900	2 1 2 1	988 1000 2313 10	1.2700 1.2650 1.2500 1.2450	1.3000 1.3100 1.3150 1.3200	5042 20 6735 3022	4 1 3 4
KOMPUTRON	7,2400	17:00	1	6.70	8.06 %	115	7.2400	7.3000	1535	53	392	[+]
KOM	6.52 7.82	6.6400 8.0800	16:46 16:46 16:37 16:36	200 4 3 69	7,3000 7,2400 7,2200 7,2200	2 1 1 1	979 60 99 486	7.2200 7.2000 7.1800 7.1400	7.4000 7.5000 7.5800 7.6000	4215 2796 600 12994	3 1 1 5
INTERSPPL	0,4850	16:09	111	0.49	7.78 %	1865	0.4700	0.4840	389	33	16	[+]
IPO	0.45 0.50	0.4370 0.5320	16:01 16:01 16:01 16:01	135 65 65 65	0,4700 0,4700 0,4700 0,4700	1 1 4 2	50 23 4150 7311	0.4690 0.4680 0.4550 0.4540	0.4850 0.4880 0.4900 0.4920	5759 14700 20000 65	1 1 1 1
DATAWALK	111,0000	17:04	79	106.00	7.66 %	25	110.4200	111.0000	18	42	4 651	[+]
DAT	104.04 112.94	95.4000 116.6000	17:03 17:03 17:00 17:00	5 46 7 46	111,0000 111,0000 111,0000 111,0000	1 2 1 1	51 65 10 10	110.4000 110.3200 110.3000 110.2600	111.3800 111.7000 112.2000 112.4800	50 27 44 28	1 1 1 1
KPPD	23,0000	16:08	1	21.80	7.48 %	24	20.8000	23.0000	330	1	19	[+]
KPD	20.20 23.00	19.7000 23.8000	16:08 15:12 15:12 13:18	89 20 365 1	23,0000 23,0000 20,8000 21,8000	1 1 1 1	370 8 40 57	20.6000 20.2000 18.9000 16.4000	25.0000 26.4000 29.6000 31.8000	25 66 22 32	2 2 1 1
DEKPOL	92,8000	17:00	2	88.40	7.41 %	7	92.6000	92.8000	37	5	444	[+]
DEK	88.40 93.80	79.6000 97.2000	17:00 16:47 16:46 16:44	98 18 1 3	92,8000 92,4000 92,4000 92,4000	1 1 1 3	2 10 16 50	92.4000 92.2000 92.0000 91.8000	93.0000 93.4000 93.6000 93.8000	1503 228 100 300	3 4 1 6
LARQ	1,8400	16:07	749	1.69	7.29 %	400	1.7500	1.8650	800	10	19	[+]
LRQ	1.69 1.84	1.5250 1.8550	16:02 16:02 14:36 14:36	2944 756 44 10	1,8400 1,8350 1,8350 1,8200	1 1 1 1	388 6 6 2000	1.7450 1.7200 1.7000 1.6900	1.8700 1.8800 2.5000 2.7600	314 1000 750 1000	1 1 1 1
INTROL	8,9000	16:32	10	9.06	7.23 %	269	8.8000	8.8800	986	16	141	[+]
INL	8.52 9.06	8.1600 9.9600	16:31 16:25 16:25 16:25	74 200 180 50	8,9000 8,8000 8,8000 8,8000	1 1 1 2	200 998 50 310	8.7600 8.7400 8.7200 8.7000	8.9000 8.9200 8.9400 8.9600	418 219 951 292	1 2 1 2
PLAZACNTR	2,4300	17:00	50	2.26	7.05 %	176	2.3900	2.4300	2894	13	32	[+]
PLZ	2.26 2.47	2.0350 2.4850	17:00 17:00 16:27 16:19	26 174 851 352	2,4300 2,4300 2,4000 2,4150	1 1 1 1	600 411 30 492	2.3400 2.3300 2.3250 2.3200	2.4500 2.4550 2.4700 2.4800	493 400 4000 2468	1 2 1 3
EUCO	1,4000	16:46	11	1.35	6.87 %	175	1.3850	1.4000	3472	114	157	[+]
EUC	1.30 1.44	1.2150 1.4850	16:44 16:44 16:44 16:42	4825 4175 200 200	1,3850 1,3900 1,3900 1,3900	1 1 1 1	2000 20 1500 8000	1.3500 1.3400 1.3300 1.3200	1.4050 1.4100 1.4200 1.4300	1039 2054 1800 5646	1 2 2 2
EUROTEL	31,3000	17:01	175	30.10	6.83 %	56	31.3000	31.4000	100	9	263	[+]
ETL	30.00 32.40	29.8000 36.4000	17:00 17:00 17:00 16:46	43 7 43 26	31,3000 31,3000 31,3000 31,2000	1 2 1 1	10 63 315 115	31.1000 31.0000 30.7000 30.6000	31.5000 31.6000 31.8000 32.0000	409 6 30 122	4 2 1 4
WARIMPEX	2,5600	16:46	164	2.40	6.67 %	1562	2.5000	2.5600	226	14	35	[+]
WXF	2.40 2.58	2.1600 2.6400	16:42 16:34 16:34 16:34	4 600 100 336	2,5700 2,5600 2,5600 2,5600	2 2 3 3	52 1110 790 9979	2.4800 2.4700 2.4600 2.4500	2.5700 2.5800 2.6000 2.6400	2345 6579 2049 401	2 4 3 2
ALTA	1,5350	17:00	20	1.45	6.23 %	5	1.5300	1.5350	516	41	62	[+]
AAT	1.45 1.59	1.3050 1.5950	16:48 16:48 16:48 16:48	96 500 1000 2032	1,4450 1,4450 1,4500 1,4700	1 1 2 2	54 5209 800 18	1.4450 1.4400 1.4300 1.4050	1.5400 1.5750 1.5800 1.5850	4902 4217 2000 1000	1 2 1 1
PEKABEX	12,1000	17:02	25	11.40	6.14 %	63	12.1000	12.2000	112	34	403	[+]
PBX	11.30 12.50	10.3000 12.5000	17:00 17:00 17:00 17:00	400 150 1362 6	12,1000 12,1000 12,1000 12,1000	2 3 5 1	4 143 1015 240	11.9000 11.8500 11.8000 11.7000	12.2500 12.3000 12.3500 12.4000	474 240 210 1080	3 1 1 3
FERRO	29,4000	17:00	6	27.70	6.14 %	1594	29.4000	29.5000	156	19	534	[+]
FRO	27.60 29.50	25.0000 30.4000	17:00 17:00 17:00 17:00	100 105 89 68	29,4000 29,4000 29,4000 29,4000	4 2 4 1	1405 1219 16 169	29.2000 29.1000 29.0000 28.9000	29.6000 29.7000 29.8000 29.9000	549 202 1231 98	3 2 5 2
COMPREMUM	1,2300	17:04	2000	1.20	6.03 %	305	1.2300	1.2500	7400	205	249	[+]
CPR	1.18 1.26	1.0800 1.3200	17:04 17:04 17:03 17:01	6000 4000 5000 15000	1,2300 1,2300 1,2300 1,2300	1 2 1 1	226 5500 2500 1100	1.2150 1.1900 1.1850 1.1800	1.2600 1.2700 1.2750 1.2800	4107 500 2500 8987	4 1 1 2
PKPCARGO	14,0800	17:02	1648	13.30	6.02 %	12	14.0600	14.0800	2243	343	4 779	[+]
PKP	13.30 14.20	11.9700 14.6300	17:00 17:00 17:00 17:00	1570 669 562 331	14,0800 14,0800 14,0800 14,0800	1 2 2 3	740 160 7642 2520	14.0100 14.0000 13.9600 13.9500	14.0900 14.1000 14.1400 14.1500	200 560 2070 1380	1 2 4 4
MFO	38,8000	17:00	96	39.60	6.01 %	250	38.0000	38.8000	261	5	205	[+]
MFO	37.00 39.70	35.7000 43.5000	17:00 17:00 17:00 16:48	300 100 4 96	38,8000 38,8000 38,8000 38,0000	1 2 2 1	57 148 214 150	37.4000 37.3000 37.2000 37.1000	38.9000 39.0000 39.3000 39.4000	573 2000 210 373	2 1 1 4
TRAKCJA	3,7300	17:03	7637	3.53	5.97 %	363	3.7300	3.7400	4951	523	1 923	[+]
TRK	3.53 3.79	3.1800 3.8800	17:00 17:00 17:00 17:00	2363 4637 518 4000	3,7300 3,7300 3,7300 3,7300	3 7 2 7	1107 4410 150 5900	3.7200 3.7100 3.7050 3.7000	3.7450 3.7500 3.7600 3.7650	200 10532 9432 496	2 5 4 2
MOJ	1,6000	15:48	5000	1.51	5.96 %	5000	1.6000	1.7000	5000	16	25	[+]
MOJ	1.50 1.60	1.3600 1.6600	13:22 13:21 13:20 09:43	380 5000 4380 187	1,6000 1,5000 1,5100 1,6000	2 1 1 0	41556 1000 10000 0	1.4600 1.3000 0.0100 0.0000	1.8600 2.8000 0.0000 0.0000	1000 2226 0 0	1 1 0 0
CLOUD	70,0000	17:00	100	66.00	5.74 %	50	67.6000	70.2000	152	3	200	[+]
CLD	64.40 70.00	59.4000 72.6000	16:43 16:41 16:41 16:41	86 14 3 26	70,0000 70,0000 70,0000 69,8000	1 1 1 2	50 11 300 253	67.4000 67.0000 66.4000 66.0000	70.6000 70.8000 71.2000 71.8000	140 50 113 50	2 1 2 1
BOWIM	4,6300	16:49	3	4.30	5.71 %	172	4.5300	4.6300	195	29	134	[+]
BOW	4.30 4.66	3.8700 4.7300	16:48 16:47 16:33 15:54	25 2 3 49	4,5300 4,6300 4,5300 4,6500	1 1 3 1	200 400 661 200	4.5200 4.5100 4.5000 4.4800	4.6500 4.6600 4.6700 4.6800	200 993 90 1800	1 2 2 2
DRAGOENT	20,4000	16:40	1	19.90	5.70 %	100	19.8500	20.4000	63	1	16	[+]
DGE	19.45 20.50	17.9500 21.8000	16:36 16:36 16:36 16:36	5 5 5 5	20,5000 20,5000 20,5000 20,5000	1 3 1 1	250 6 80 75	19.8000 19.6500 19.6000 19.5000	20.9000 21.0000 21.1000 21.2000	102 50 2 2	2 1 1 1
SIMFABRIC	1,6380	16:48	10	1.55	5.68 %	5570	1.5700	1.6360	40	7	11	[+]
SIM	1.53 1.67	1.3960 1.7040	16:48 16:48 16:48 16:48	40 10 50 50	1,5720 1,5740 1,6380 1,5760	1 1 1 1	200 250 100 1250	1.5540 1.5520 1.5500 1.5440	1.6380 1.6460 1.6500 1.6900	690 650 6258 1040	2 1 3 2
ASMGROUP	0,3400	17:00	1500	0.33	5.59 %	5000	0.3360	0.3400	24508	506	168	[+]
ASM	0.32 0.34	0.2940 0.3580	17:00 16:49 16:44 16:38	1000 2000 3000 1492	0,3400 0,3340 0,3400 0,3400	1 3 1 2	814 15965 15000 25034	0.3340 0.3320 0.3300 0.3260	0.3420 0.3460 0.3480 0.3500	20000 13000 5000 44384	2 2 1 5
ASSECOSEE	66,5000	17:00	15	66.50	5.56 %	25	65.6000	66.5000	268	8	517	[+]
ASE	63.00 66.50	59.9000 73.1000	17:00 17:00 17:00 17:00	88 679 49 19	66,5000 66,5000 66,5000 66,5000	1 1 1 1	25 39 38 20	65.5000 65.3000 65.0000 64.9000	67.0000 67.2000 67.4000 67.5000	100 25 50 70	1 1 1 2
PATENTUS	3,2400	16:49	2	3.30	5.54 %	4	3.1500	3.2400	5446	5	17	[+]
PAT	3.12 3.34	2.9700 3.6300	16:49 16:34 16:29 15:46	398 55 38 82	3,2300 3,2300 3,2300 3,2200	1 1 2 1	222 500 1210 500	3.1200 3.1100 3.1000 3.0500	3.2500 3.2900 3.3000 3.3400	50 514 1001 780	1 2 2 1
HELIO	34,4000	16:31	231	33.00	5.52 %	66	34.3000	34.4000	1368	3	106	[+]
HEL	33.00 34.50	29.7000 36.3000	16:03 15:35 13:56 13:55	22 8 100 1	34,3000 34,3000 34,0000 34,0000	2 1 1 1	1570 500 700 127	34.0000 33.1000 33.0000 32.8000	34.5000 34.9000 35.0000 36.0000	30 148 892 150	1 1 5 1
PKNORLEN	101,3000	17:02	100	96.78	5.40 %	639	103.4000	101.3000	1714	3 073	307 513	[+]
PKN	96.25 101.38	87.1100 106.4400	17:01 17:01 17:01 17:00	1 5 3 266	101,3000 101,3000 101,3000 101,3000	2 1 2 5	2052 205 321 2881	101.2600 101.2400 101.2200 101.2000	101.3200 101.3400 101.3600 101.3800	2360 1211 150 1238	4 3 2 11
PCCROKITA	64,6000	17:04	3	62.20	5.38 %	247	64.5000	64.7000	80	10	650	[+]
PCR	61.50 64.90	56.0000 68.4000	17:00 17:00 17:00 17:00	20 5 22 22	64,6000 64,6000 64,6000 64,6000	2 1 7 1	240 20 227 63	64.3000 64.1000 64.0000 63.9000	64.8000 64.9000 65.0000 65.1000	722 955 182 103	6 8 4 3
HERCULES	1,3700	17:04	11127	1.30	5.38 %	7500	1.3400	1.3700	5942	40	54	[+]
HRS	1.30 1.40	1.1700 1.4300	17:04 16:38 16:17 16:13	873 30 1000 1945	1,3700 1,3700 1,3700 1,3700	1 1 1 1	1222 1150 1000 1150	1.3350 1.3150 1.2900 1.2650	1.3800 1.3900 1.4000 1.4300	1600 600 3805 2007	2 1 2 2
PULAWY	53,0000	17:00	7	50.40	5.16 %	9	52.0000	53.0000	25	4	185	[+]
ZAP	48.20 55.00	45.4000 55.4000	17:00 17:00 17:00 17:00	2 146 1 1	53,0000 53,0000 53,0000 53,0000	2 2 1 1	4 240 40 4	51.0000 50.8000 50.6000 50.4000	53.8000 54.0000 54.2000 54.6000	40 31 40 161	1 1 1 4
ARCHICOM	47,2000	16:44	60	45.50	5.12 %	370	46.9000	47.2000	350	16	733	[+]
ARH	45.50 48.00	41.0000 50.0000	16:44 16:42 16:41 16:41	100 220 100 190	47,2000 47,2000 47,2000 47,2000	2 2 5 3	58 236 386 526	46.7000 46.6000 46.5000 46.3000	47.7000 47.8000 48.0000 48.4000	1167 70 504 1000	2 1 1 1
BOGDANKA	19,0000	17:01	180	18.26	5.09 %	1050	18.9800	19.0000	70	99	1 876	[+]
LWB	18.26 19.32	16.4400 20.0500	17:00 17:00 17:00 17:00	615 70 95 200	19,0000 19,0000 19,0000 19,0000	3 3 1 5	351 294 99 769	18.8800 18.8600 18.8400 18.8000	19.0200 19.0400 19.0800 19.1000	250 1 1 1193	2 1 1 6
CYFRPLSAT	12,8200	17:04	300	12.46	5.08 %	5224	12.8200	12.8350	202	2 963	37 958	[+]
CPS	12.30 13.05	11.2150 13.7050	17:02 17:02 17:01 17:01	50 50 500 250	12,8200 12,8200 12,8200 12,8200	1 2 2 2	100 10150 336 205	12.8100 12.8000 12.7950 12.7700	12.8400 12.8500 12.8600 12.8700	1098 1557 16 1960	2 4 2 3
SYNTHAVERSE	3,8350	17:03	250	3.65	5.07 %	445	3.8350	3.8400	2071	83	309	[+]
SVE	3.59 3.86	3.2850 4.0150	17:02 17:02 17:01 17:01	108 232 27 73	3,8350 3,8350 3,8350 3,8350	1 1 2 1	494 2366 283 3	3.8300 3.8100 3.8000 3.7950	3.8450 3.8500 3.8600 3.8700	5365 5487 3518 11519	4 4 5 2
BOS	10,4600	17:00	2185	10.00	5.02 %	2815	10.4600	10.5200	343	54	558	[+]
BOS	9.96 10.54	9.0000 11.0000	17:00 17:00 17:00 17:00	37 13 18 10	10,4600 10,4600 10,4600 10,4600	1 2 1 3	4902 297 989 12400	10.4000 10.3600 10.3200 10.3000	10.5400 10.5600 10.5800 10.6000	2282 250 415 150	3 3 2 1
SUNEX	4,0500	17:00	517	3.89	4.92 %	683	4.0500	4.0850	111	25	104	[+]
SNX	3.89 4.24	3.5050 4.2750	16:40 16:40 16:40 16:40	107 84 250 101	4,0900 4,0100 4,0100 4,0400	1 3 1 4	400 1516 200 1525	4.0150 4.0100 4.0050 4.0000	4.0900 4.1000 4.1050 4.1100	543 2085 4557 154	2 2 1 1
VIGOSYS	472,0000	17:00	1	460.00	4.89 %	49	470.0000	472.0000	23	1	268	[+]
VGO	460.00 488.00	414.0000 506.0000	17:00 16:28 15:52 15:51	3 10 10 1	472,0000 472,0000 472,0000 470,0000	2 2 1 2	25 102 1 4	469.0000 468.0000 467.0000 466.0000	474.0000 475.0000 476.0000 477.0000	6 11 11 9	1 2 2 2
ULMA	64,5000	16:49	2	61.50	4.88 %	81	59.5000	64.5000	14	0	18	[+]
ULM	59.00 64.50	55.5000 67.5000	16:48 16:25 16:25 16:25	101 130 15 14	62,5000 61,5000 61,5000 61,5000	1 1 1 1	28 15 4 95	59.0000 57.0000 56.0000 55.5000	65.0000 67.5000 72.5000 0.0000	100 16 127 0	1 1 1 0
MILLENNIUM	17,4400	17:03	257	16.65	4.87 %	12352	17.4300	17.4400	3688	1 195	20 472	[+]
MIL	16.59 17.47	14.9900 18.3100	17:00 17:00 17:00 17:00	256 368 3918 3486	17,4400 17,4400 17,4400 17,4400	2 2 2 2	4257 4287 229 5855	17.4100 17.4000 17.3900 17.3800	17.4600 17.4700 17.4800 17.4900	1264 1293 3861 40598	2 1 4 4
ECHO	4,9800	17:00	950	4.80	4.84 %	8784	4.9600	5.0000	2681	83	411	[+]
ECH	4.80 5.00	4.3200 5.2800	17:00 17:00 17:00 16:41	3561 391 107 1216	4,9800 4,9800 4,9800 4,9500	1 3 2 1	400 1303 2100 1000	4.9400 4.9300 4.9200 4.9100	5.0400 5.0800 5.1000 5.1200	50 100 1177 480	1 1 3 1
3RGAMES	0,7440	17:04	390	0.71	4.79 %	12	0.7380	0.7440	572	60	44	[+]
3RG	0.69 0.75	0.6400 0.7800	17:00 17:00 16:47 16:47	5 25 33 68	0,7440 0,7440 0,7440 0,7420	1 1 1 1	817 649 11020 3000	0.7360 0.7300 0.7200 0.7100	0.7460 0.7480 0.7560 0.7580	4666 500 978 600	1 1 1 1
ZREMB	8,1200	17:00	251	7.92	4.77 %	477	8.0300	8.1200	503	37	302	[+]
ZRE	7.81 8.13	7.1300 8.7100	17:00 17:00 17:00 17:00	69 4 23 125	8,1200 8,1200 8,1200 8,1200	1 3 3 1	147 830 925 140	8.0200 8.0100 8.0000 7.9700	8.1300 8.1400 8.1500 8.1800	68 508 550 371	1 2 2 3
SONEL	15,4500	16:48	69	14.65	4.75 %	150	15.2500	15.5000	10	6	84	[+]
SON	14.60 15.45	13.2000 16.1000	16:48 16:01 16:01 13:59	40 100 10 13	15,4500 15,4500 15,4000 15,3500	1 2 1 1	10 103 20 90	15.2000 15.1500 15.1000 15.0000	15.5500 15.7000 15.7500 15.8000	25 10 195 20	1 1 3 1
MAKARONPL	23,6000	17:00	1	23.90	4.66 %	11	23.5000	23.6000	20	9	208	[+]
MAK	23.00 23.90	21.5500 26.2500	16:49 16:49 16:49 16:49	1 10 2 4	23,7500 23,7500 23,7000 23,7000	3 3 5 1	319 90 4706 50	23.3000 23.2000 23.1000 23.0500	23.7000 23.7500 23.8000 23.8500	20 1433 268 183	1 3 3 2
ENELMED	18,0000	14:12	3	18.90	4.65 %	20	17.2000	18.2000	28	0	1	[+]
ENE	18.00 18.90	17.1000 20.6000	09:04 14:22 09:00 09:00	26 50 18 9	18,9000 17,2000 18,1000 18,1000	1 1 0 0	3 8 0 0	16.0000 12.0000 0.0000 0.0000	18.8000 18.9000 19.0000 19.5000	144 5581 1018 1	2 6 2 1
TAURONPE	9,0400	17:03	1702	8.64	4.61 %	533	9.0380	9.0380	400	2 870	25 605	[+]
TPE	8.62 9.06	7.7780 9.5060	17:03 17:00 17:00 17:00	1424 240 706 1554	9,0400 9,0400 9,0400 9,0400	1 1 1 3	4122 1629 165 1764	9.0240 9.0220 9.0200 9.0160	9.0400 9.0460 9.0480 9.0500	56318 13616 1316 945	6 3 1 3
SPYROSOFT	600,0000	17:01	1	570.00	4.53 %	50	566.0000	600.0000	193	1	578	[+]
SPR	552.00 600.00	514.0000 626.0000	17:01 17:00 17:00 17:00	1 6 5 1	600,0000 600,0000 600,0000 600,0000	1 2 1 3	4 5 1 109	562.0000 558.0000 556.0000 554.0000	606.0000 608.0000 616.0000 620.0000	5 2 15 2	1 1 2 1
ARCTIC	8,5500	17:00	166	8.20	4.52 %	200	8.5100	8.5500	41	69	574	[+]
ATC	8.08 8.55	7.3800 9.0200	17:00 17:00 17:00 17:00	2 155 154 700	8,5500 8,5500 8,5500 8,5500	1 3 3 2	180 484 2211 390	8.5000 8.4800 8.4500 8.4400	8.5800 8.6000 8.6600 8.6800	432 500 196 600	2 1 1 1
POLENERGIA	55,6000	17:00	54	54.00	4.51 %	83	55.6000	56.0000	90	7	411	[+]
PEP	52.40 58.00	48.6000 59.4000	17:00 17:00 17:00 17:00	18 44 50 34	55,6000 55,6000 55,6000 55,6000	1 4 2 1	60 995 53 2	55.4000 55.2000 55.0000 54.8000	56.8000 57.0000 57.8000 58.0000	220 1086 49 882	1 2 3 4
MERCATOR	39,6000	17:00	45	37.90	4.49 %	461	39.0500	39.6000	195	15	565	[+]
MRC	37.60 39.60	34.1500 41.6500	17:00 17:00 17:00 17:00	29 1 42 98	39,6000 39,6000 39,6000 39,6000	3 1 3 2	301 204 1332 186	39.0000 38.9500 38.9000 38.8000	39.6500 39.7000 39.8000 39.8500	85 175 128 300	1 3 2 2
PTWP	140,0000	15:57	30	138.00	4.48 %	41	140.0000	142.0000	23	0	36	[+]
PTW	138.00 143.00	125.0000 151.0000	15:25 15:25 15:23 13:28	5 5 10 3	142,0000 142,0000 142,0000 142,0000	2 2 2 1	8 113 4 100	139.0000 138.0000 135.0000 133.0000	143.0000 144.0000 145.0000 149.0000	205 170 1492 600	4 1 5 1
WIRTUALNA	63,4000	17:04	200	61.80	4.45 %	572	63.4000	63.5000	1271	77	4 850	[+]
WPL	61.20 63.70	55.7000 67.9000	17:04 17:04 17:00 17:00	78 35 402 98	63,4000 63,4000 63,4000 63,4000	1 1 1 4	33 20 222 238	63.0000 62.9000 62.8000 62.7000	63.6000 63.7000 63.8000 63.9000	584 1236 830 997	2 8 4 5
MABION	7,2900	17:00	284	7.25	4.44 %	1176	7.2300	7.2900	6086	73	527	[+]
MAB	7.01 7.29	6.5300 7.9700	17:00 17:00 17:00 17:00	152 48 24 85	7,2900 7,2900 7,2900 7,2900	2 3 1 2	1822 22683 20 4896	7.2100 7.2000 7.1700 7.1600	7.3000 7.3200 7.3500 7.3700	230 280 1610 900	2 1 2 2
KOGENERA	66,4000	17:02	20	64.60	4.40 %	294	66.0000	66.4000	228	13	823	[+]
KGN	64.50 66.40	58.2000 71.0000	17:00 17:00 17:00 17:00	7 31 200 3	66,4000 66,4000 66,4000 66,4000	1 1 1 3	1018 70 17 38	65.5000 65.4000 65.3000 65.2000	66.6000 66.7000 66.8000 67.0000	295 530 50 576	2 1 1 2
FORTE	24,6000	16:46	74	23.90	4.24 %	26	24.6000	24.9000	320	13	326	[+]
FTE	23.70 25.10	21.6000 26.2000	16:46 16:45 16:45 16:40	26 1 31 50	24,6000 24,8000 25,0000 24,8000	6 1 2 1	2100 500 8 150	24.5000 24.4000 24.3000 24.2000	25.0000 25.3000 25.5000 25.6000	707 1023 201 189	2 2 2 3
AGORA	9,4800	17:00	477	9.10	4.18 %	682	9.4600	9.4800	1308	354	3 297	[+]
AGO	9.10 9.56	8.2000 10.0000	17:00 16:46 16:45 16:45	23 185 157 58	9,4800 9,4600 9,4800 9,4800	2 2 1 1	2885 800 184 500	9.4000 9.3800 9.3600 9.3200	9.5000 9.5400 9.5600 9.5800	285 1083 4280 2700	5 3 5 3
CAPTORTX	75,0000	17:03	214	73.40	4.17 %	44	74.2000	75.4000	86	7	502	[+]
CTX	71.80 76.00	66.2000 80.6000	17:00 17:00 17:00 16:48	18 8 15 1	75,0000 75,0000 75,0000 75,2000	1 2 3 1	44 48 259 60	74.0000 73.6000 73.4000 73.2000	75.8000 76.0000 76.2000 76.4000	513 280 1 140	4 5 1 1
ZEPAK	20,1000	17:00	5	19.30	4.15 %	456	20.1000	20.3000	1233	42	847	[+]
ZEP	19.20 20.50	17.3800 21.2000	17:00 17:00 17:00 17:00	40 5 39 5	20,1000 20,1000 20,1000 20,1000	2 8 1 1	3029 4575 65 27	20.0500 20.0000 19.9400 19.9200	20.4000 20.4500 20.5000 20.5500	833 155 3651 573	7 3 12 3
SFINKS	0,3780	15:16	197	0.36	4.13 %	243	0.3720	0.3780	16417	105	39	[+]
SFS	0.35 0.38	0.3270 0.3990	15:14 14:48 14:02 14:02	195 105 14164 4434	0,3720 0,3720 0,3790 0,3790	1 1 2 1	1774 5500 10000 600	0.3700 0.3630 0.3620 0.3600	0.3790 0.3800 0.3850 0.3880	12757 1445 3800 10000	2 2 1 1
AMBRA	17,7000	17:00	300	17.20	4.12 %	2	17.6200	17.7000	500	21	370	[+]
AMB	17.12 17.80	15.4800 18.9200	17:00 17:00 17:00 17:00	500 1000 1000 221	17,7000 17,7000 17,7000 17,7000	2 1 3 1	7 2 42 1	17.6000 17.5200 17.5000 17.4600	17.7800 17.8000 17.8200 17.8400	386 130 200 700	1 2 1 1
POLTREG	25,5000	17:00	7	26.00	4.08 %	21	24.9000	25.5000	243	13	325	[+]
PTG	24.00 26.80	23.4000 28.6000	16:48 16:45 16:45 16:45	87 67 275 1000	25,0000 25,0000 25,0000 25,0000	1 1 1 1	42 4 100 515	24.8000 24.7000 24.6000 24.4000	25.8000 26.0000 26.1000 26.5000	515 200 200 400	2 1 1 2
NOCTILUCA	93,6000	17:04	10	99.00	4.00 %	22	93.4000	93.6000	24	2	219	[+]
NCL	93.40 99.00	89.2000 108.5000	17:00 17:00 16:39 16:35	6 1 11 2	93,6000 93,6000 93,4000 93,4000	1 5 1 1	10 139 120 5	93.2000 93.0000 92.8000 92.2000	93.8000 94.4000 94.6000 94.8000	70 6 60 62	1 1 1 2
ATAL	57,8000	17:00	12	58.40	3.96 %	150	57.7000	57.8000	1638	13	775	[+]
1AT	57.00 58.50	52.6000 64.2000	16:45 16:42 16:42 16:42	100 1 14 3	57,8000 57,8000 57,8000 57,7000	1 1 1 1	950 4 10 81	57.6000 57.5000 57.3000 57.2000	58.0000 58.1000 58.2000 58.3000	1130 253 115 89	2 2 5 2
AUTOPARTN	17,2400	17:01	1000	16.64	3.86 %	150	17.0200	17.2400	1847	196	3 290	[+]
APR	16.40 17.24	14.9800 18.3000	17:00 17:00 17:00 17:00	47 450 185 100	17,2400 17,2400 17,2400 17,2400	2 1 7 1	30 114 4905 20	17.0000 16.9600 16.9000 16.8800	17.2600 17.2800 17.3000 17.3600	110 415 2180 101	2 3 3 1
STALPROD	243,0000	17:00	30	236.00	3.85 %	11	239.0000	243.0000	306	1	337	[+]
STP	234.00 243.00	213.0000 259.0000	17:00 17:00 17:00 17:00	10 20 15 5	243,0000 243,0000 243,0000 243,0000	3 4 3 2	193 21 25 20	238.0000 237.0000 236.0000 235.0000	244.0000 245.0000 246.0000 248.0000	4 42 65 57	2 4 4 5
POLICE	8,1000	17:00	7	8.30	3.85 %	3100	7.9000	8.1000	43	8	62	[+]
PCE	7.72 8.50	7.4800 9.1200	16:26 16:26 16:15 16:15	75 45 2 2	8,2000 8,0000 8,0000 8,0000	2 2 1 2	400 4 5 58	7.8000 7.7400 7.7200 7.7000	8.1600 8.1800 8.2000 8.3000	200 100 425 1200	1 1 1 2
BNPPL	135,5000	17:03	25	133.00	3.83 %	3	134.5000	136.0000	150	62	8 286	[+]
BNP	131.00 136.00	120.0000 146.0000	17:03 17:00 17:00 17:00	75 348 118 122	135,5000 135,5000 135,5000 135,5000	2 1 1 2	235 15 10 916	134.0000 133.0000 131.5000 131.0000	136.5000 137.0000 137.5000 139.0000	19 8 10 131	1 1 1 3
CIGAMES	2,7300	17:02	500	2.60	3.80 %	2518	2.7200	2.7300	45	316	838	[+]
CIG	2.58 2.73	2.3400 2.8600	17:00 17:00 17:00 17:00	4000 5000 455 981	2,7300 2,7300 2,7300 2,7300	1 3 1 5	552 7957 5000 46017	2.7050 2.7000 2.6850 2.6800	2.7400 2.7450 2.7500 2.7700	800 1000 13487 7757	3 1 5 1
HANDLOWY	109,6000	17:00	53	105.60	3.79 %	242	109.0000	109.6000	110	39	4 260	[+]
BHW	105.40 109.60	95.1000 116.0000	17:00 17:00 17:00 17:00	6 71 83 40	109,6000 109,6000 109,6000 109,6000	1 1 1 2	13 25 150 35	108.4000 108.2000 108.0000 107.0000	109.8000 110.0000 110.4000 110.6000	223 4085 150 74	6 15 2 2
FMG	66,0000	15:14	21	63.60	3.77 %	11	62.6000	61.4000	2	0	11	[+]
FMG	63.60 66.00	57.4000 69.8000	15:10 15:00 15:00 15:00	24 13 11 1	66,0000 66,0000 66,0000 66,0000	1 1 1 1	90 11 70 131	62.2000 58.8000 58.6000 58.4000	62.0000 68.0000 68.8000 72.0000	2 30 10 18	1 1 1 1
FEERUM	12,4500	13:46	1	12.00	3.75 %	69	12.4500	13.5000	1450	2	29	[+]
FEE	12.00 13.20	10.8000 13.2000	13:02 12:33 12:33 12:33	38 1 176 590	13,2000 12,4500 13,0000 12,8500	1 3 1 1	100 1338 600 1	12.3000 12.0000 11.9000 11.8000	13.7000 13.8000 13.9000 15.8000	35 318 80 400	1 1 1 1
BIOCELTIX	80,5000	17:00	21	79.00	3.74 %	72	80.1000	80.5000	381	11	839	[+]
BCX	78.20 81.60	71.1000 86.9000	17:00 17:00 17:00 16:49	4 12 1 4	80,5000 80,5000 80,5000 80,1000	2 1 3 1	749 4 337 23	80.0000 79.9000 79.8000 79.7000	80.9000 81.0000 81.2000 81.3000	90 65 65 82	2 1 1 2
CAVATINA	13,9000	17:00	43	13.45	3.73 %	300	13.6500	13.9000	47	1	14	[+]
CAV	13.45 13.90	12.1500 14.7500	17:00 17:00 17:00 16:49	50 3 4 77	13,9000 13,9000 13,9000 13,8500	1 3 1 1	60 884 1000 10	13.5000 13.4500 13.4000 13.3500	13.9500 14.0000 14.4000 14.4500	40 260 92 490	1 2 2 2
ENEA	20,2000	17:00	243	19.60	3.70 %	376	20.1800	20.2000	10000	645	12 923	[+]
ENA	19.55 20.30	17.6400 21.5600	17:00 17:00 17:00 17:00	244 243 244 378	20,2000 20,2000 20,2000 20,2000	1 1 1 1	223 378 48 223	20.1600 20.1400 20.1200 20.1000	20.2200 20.2400 20.2600 20.2800	589 100 189 1391	3 1 3 6
WAWEL	746,0000	17:00	19	746.00	3.61 %	25	732.0000	746.0000	26	0	129	[+]
WWL	720.00 746.00	672.0000 820.0000	16:47 16:47 16:47 16:46	4 7 1 5	746,0000 746,0000 744,0000 742,0000	2 1 2 1	8 4 8 15	730.0000 728.0000 726.0000 724.0000	748.0000 750.0000 756.0000 760.0000	6 14 10 66	2 2 1 3
ELEKTROTI	47,5000	17:00	29	46.80	3.60 %	90	47.3500	47.5000	279	58	2 712	[+]
ELT	46.00 47.70	42.1500 51.4000	17:00 17:00 17:00 17:00	20 6 2 1	47,5000 47,5000 47,5000 47,5000	2 1 1 5	92 35 20 867	47.3000 47.1500 47.0500 47.0000	47.6000 47.6500 47.7000 47.7500	274 13 276 5	4 2 7 1
TORPOL	60,4000	17:00	41	59.30	3.60 %	2057	60.0000	60.4000	808	26	1 581	[+]
TOR	58.50 60.60	53.4000 65.2000	17:00 17:00 17:00 17:00	160 79 5 100	60,4000 60,4000 60,4000 60,4000	1 2 5 6	24 80 175 560	59.8000 59.7000 59.6000 59.5000	60.5000 60.6000 60.7000 60.8000	219 187 200 327	3 3 1 4
GRUPAAZOTY	19,4000	17:03	990	19.20	3.58 %	1030	19.3000	19.4000	32620	439	8 417	[+]
ATT	18.73 19.54	17.2800 21.1200	17:03 17:03 17:00 17:00	14 1034 38 239	19,4000 19,4000 19,4000 19,4000	1 1 1 4	133 150 50 1300	19.2900 19.2300 19.2100 19.2000	19.4100 19.4300 19.4400 19.4500	51 2180 51 3500	2 3 2 1
XTPL	75,4000	16:03	2	72.60	3.57 %	48	75.0000	75.3000	41	1	60	[+]
XTP	72.60 75.90	65.4000 79.8000	16:03 16:03 15:53 15:33	100 9 6 1	75,0000 75,3000 75,3000 75,4000	1 2 1 2	3 218 48 95	74.2000 74.1000 74.0000 73.9000	75.4000 75.8000 76.0000 76.1000	109 244 19 80	2 4 3 1
GTC	3,2000	16:10	90	3.19	3.56 %	19	3.1900	3.2000	2740	4	13	[+]
GTC	3.18 3.22	2.8800 3.5000	15:31 15:31 15:31 15:31	119 243 330 1000	3,2000 3,2000 3,2000 3,2000	1 1 1 2	250 1000 4 8	3.1500 3.1200 3.1100 3.1000	3.2200 3.2700 3.2800 3.3300	2284 2000 27 2000	2 1 2 1
VIVID	0,7580	16:48	64	0.73	3.55 %	4293	0.7300	0.7480	23	80	60	[+]
VVD	0.70 0.80	0.6580 0.8020	16:48 16:47 16:47 16:39	1936 207 23 500	0,7340 0,7300 0,7320 0,7360	2 1 1 2	4116 23 500 44	0.7280 0.7160 0.7140 0.7120	0.7580 0.7600 0.7620 0.7660	2425 1425 1130 6015	1 1 1 1
MONNARI	7,0200	17:00	315	6.80	3.54 %	649	7.0000	7.0200	1485	17	118	[+]
MON	6.80 7.02	6.1200 7.4800	17:00 16:42 16:40 16:37	183 100 100 300	7,0200 7,0200 7,0200 7,0000	1 1 1 1	10000 150 2 100	6.9000 6.8200 6.7800 6.5000	7.0400 7.0600 7.1000 7.1200	600 500 1000 115	1 1 1 1
MBANK	1 099,0000	17:04	5	1,072.50	3.53 %	52	1093.5000	1099.0000	203	27	29 899	[+]
MBK	1,054.50 1,100.50	965.4000 1179.5000	17:02 17:01 17:00 17:00	16 5 18 22	1 099,0000 1 099,0000 1 099,0000 1 099,0000	1 1 1 1	8 11 40 58	1092.5000 1092.0000 1091.5000 1091.0000	1099.5000 1100.0000 1100.5000 1101.0000	60 157 25 3	2 4 3 1
TSGAMES	94,2000	17:00	26	91.20	3.52 %	32	94.0000	94.2000	100	37	3 423	[+]
TEN	89.80 94.20	82.1000 100.2000	17:00 17:00 17:00 17:00	73 47 17 15	94,2000 94,2000 94,2000 94,2000	1 1 3 1	83 8 262 1	93.9000 93.6000 93.5000 93.4000	94.3000 94.4000 94.5000 94.6000	301 411 589 311	4 8 8 4
MIRACULUM	0,6600	15:55	30	0.64	3.45 %	300	0.6440	0.6600	2888	18	12	[+]
MIR	0.64 0.66	0.5760 0.7000	14:32 14:13 14:03 14:03	3000 16 22 22	0,6600 0,6600 0,6600 0,6600	2 2 2 1	6500 9000 4819 2000	0.6420 0.6400 0.6380 0.6320	0.6700 0.6800 0.7100 0.7300	1000 5000 10000 5000	1 1 2 1
MOBRUK	336,0000	17:00	1	333.00	3.38 %	375	336.0000	336.5000	28	20	6 731	[+]
MBR	329.00 339.00	300.0000 366.0000	17:00 17:00 17:00 17:00	3 1 1 3	336,0000 336,0000 336,0000 336,0000	1 1 2 1	30 20 15 4	335.0000 334.5000 334.0000 333.0000	337.0000 337.5000 338.0000 338.5000	318 87 344 184	8 2 9 5
PGE	9,1000	17:00	558	8.82	3.36 %	13	9.0820	9.1000	8050	4 711	42 486	[+]
PGE	8.80 9.14	7.9360 9.6960	17:00 17:00 17:00 17:00	1995 89 110 4118	9,1000 9,1000 9,1000 9,1000	1 2 1 1	326 6927 524 45	9.0680 9.0660 9.0640 9.0600	9.1040 9.1060 9.1100 9.1120	200 1059 426 5207	1 2 4 3
SHOPER	55,6000	17:04	39	55.00	3.35 %	1748	55.6000	55.8000	358	15	833	[+]
SHO	54.40 56.80	49.5000 60.4000	17:01 17:00 17:00 17:00	13 1 14 13	55,6000 55,6000 55,6000 55,6000	3 6 10 2	221 973 869 88	55.4000 55.2000 55.0000 54.8000	56.0000 56.2000 56.4000 56.6000	1025 114 260 608	2 2 1 1
MANGATA	62,0000	16:42	26	60.00	3.33 %	124	62.0000	62.2000	4	1	34	[+]
MGT	60.00 63.20	54.0000 66.0000	16:41 16:38 16:23 15:47	10 3 29 100	62,4000 62,4000 62,2000 62,4000	2 1 1 1	75 5 40 18	61.2000 61.0000 60.8000 60.6000	62.4000 62.6000 63.0000 63.2000	364 65 37 10	1 1 2 1
MLSYSTEM	15,5000	17:02	135	15.00	3.33 %	3	15.5000	15.5200	129	15	224	[+]
MLS	15.00 15.54	13.5000 16.5000	17:00 17:00 16:31 16:31	6 90 94 1	15,5000 15,5000 15,5000 15,5000	2 4 2 2	154 3297 120 320	15.4000 15.3000 15.2600 15.2400	15.5600 15.5800 15.6000 15.6200	165 350 523 300	2 1 3 1
11B	148,8000	17:04	47	145.00	3.33 %	53	148.8000	148.9000	15	11	1 647	[+]
11B	144.10 149.30	130.5000 159.5000	17:01 17:00 17:00 17:00	3 7 3 4	148,8000 148,8000 148,8000 148,8000	1 2 1 1	10 104 6 1	148.2000 148.0000 147.6000 147.4000	149.0000 149.2000 149.3000 149.5000	264 28 47 15	2 2 3 1
ALIOR	114,1000	17:01	461	110.80	3.30 %	370	114.0500	114.2000	1330	246	27 813	[+]
ALR	110.60 114.45	99.7200 121.8500	17:00 17:00 17:00 17:00	1257 1243 397 472	114,1000 114,1000 114,1000 114,1000	2 2 2 2	317 863 123 1392	114.0000 113.9500 113.9000 113.8500	114.3000 114.3500 114.4000 114.4500	20 300 774 2570	1 1 4 5
PEPEES	0,9400	15:20	10	0.87	3.30 %	150	0.9000	0.9400	3090	11	10	[+]
PPS	0.87 0.94	0.7850 0.9550	14:59 14:19 14:19 13:29	169 2092 8232 466	0,8950 0,9150 0,9150 0,9100	1 3 0 0	182 912 0 0	0.8700 0.8600 0.0000 0.0000	0.9700 1.0000 1.0500 1.1000	1175 2000 1000 3200	1 1 1 1
BOOMBIT	6,2800	14:30	3	6.10	3.29 %	1816	6.2000	6.2600	400	6	35	[+]
BBT	6.08 6.30	5.5000 6.7000	14:09 14:00 13:16 13:11	200 2 1000 128	6,1800 6,3000 6,3000 6,3000	1 3 2 1	3600 2205 210 200	6.1800 6.1600 6.1000 6.0800	6.2800 6.3000 6.3400 6.3800	197 1467 516 30	1 1 3 1
PKOBP	87,9600	17:04	273	85.16	3.29 %	987	87.9600	88.0000	2085	2 313	202 726	[+]
PKO	85.16 88.76	76.6600 93.6600	17:04 17:04 17:02 17:02	200 50 66 2098	87,9600 87,9600 87,9600 87,9600	4 1 3 2	10744 1288 5455 4769	87.9200 87.8800 87.8600 87.8400	88.0800 88.1200 88.1400 88.1600	2432 11888 69470 1055	2 2 3 2
PEPCO	30,9800	17:00	23	29.92	3.27 %	13	30.9700	30.9800	13557	1 101	33 432	[+]
PCO	29.54 30.98	26.9300 32.9100	17:00 17:00 17:00 17:00	98 68 33 67	30,9800 30,9800 30,9800 30,9800	3 2 3 3	2722 975 699 1257	30.9500 30.9400 30.9300 30.9200	30.9900 31.0000 31.0200 31.0300	590 20106 1 4466	4 27 1 1
TEXT	41,2000	17:03	73	39.90	3.26 %	32	41.1800	41.2000	4113	110	4 480	[+]
TXT	39.66 41.36	35.9200 43.8800	17:02 17:02 17:00 17:00	31 1100 68 380	41,2000 41,2000 41,2000 41,2000	1 1 2 1	1 250 200 38	41.1600 41.1200 41.1000 41.0800	41.2400 41.2600 41.3000 41.3200	50 15 64 63	1 2 2 3
RELPOL	5,7000	17:00	733	5.52	3.26 %	467	5.5200	5.7000	2867	11	63	[+]
RLP	5.42 5.74	4.9700 6.0600	17:00 17:00 17:00 17:00	751 100 166 200	5,7000 5,7000 5,7000 5,7000	2 2 2 2	550 3100 1238 1002	5.5000 5.4600 5.4400 5.4200	5.7200 5.7400 5.7800 5.8000	295 195 7939 417	1 1 2 3
OPTEAM	3,1800	16:17	13	3.14	3.25 %	300	3.1400	3.1800	1558	3	9	[+]
OPM	3.10 3.38	2.8400 3.4400	13:49 12:55 12:48 12:48	14 200 100 1900	3,3800 3,1000 3,1400 3,1400	2 3 4 1	3030 2613 591 40	3.1000 3.0800 3.0600 3.0400	3.2200 3.3000 3.3800 3.4000	2350 350 500 1000	1 1 2 1
INTERCARS	579,0000	17:00	12	565.00	3.21 %	243	579.0000	580.0000	57	4	2 501	[+]
CAR	562.00 586.00	509.0000 621.0000	17:00 17:00 17:00 17:00	10 42 3 204	579,0000 579,0000 579,0000 579,0000	2 1 2 4	15 94 4 294	576.0000 575.0000 572.0000 570.0000	581.0000 583.0000 584.0000 585.0000	10 22 5 1	1 2 1 1
PGFGROUP	0,5160	14:15	267	0.50	3.20 %	1500	0.5020	0.5140	1000	43	22	[+]
PGV	0.49 0.52	0.4490 0.5460	14:15 14:15 14:15 13:43	1133 3000 100 867	0,5160 0,5120 0,5100 0,5160	1 3 1 2	6000 3372 6832 3019	0.5000 0.4910 0.4900 0.4820	0.5160 0.5200 0.5260 0.5300	24375 4814 9375 3000	2 3 3 1
GETIN	0,5500	17:00	1400	0.55	3.19 %	16457	0.5450	0.5500	1705	347	190	[+]
GTN	0.53 0.56	0.4905 0.5990	17:00 17:00 16:46 16:46	995 5 660 6960	0,5500 0,5500 0,5450 0,5460	3 1 1 5	84867 7570 2200 10629	0.5440 0.5420 0.5410 0.5400	0.5530 0.5540 0.5550 0.5560	5940 5951 108867 50	1 3 4 1
MURAPOL	40,7500	17:00	15	39.85	3.16 %	1235	40.5000	40.7500	500	58	2 369	[+]
MUR	39.85 40.90	35.9000 43.8000	17:00 16:49 16:49 16:49	5 15 1 3	40,7500 40,5000 40,6000 40,6000	1 1 3 1	1 226 488 366	40.4000 40.3500 40.3000 40.2500	40.8500 40.9000 40.9500 41.0000	123 2873 131 3340	1 11 3 13
ENTER	60,2000	17:00	8	58.50	3.08 %	94	60.2000	60.7000	663	33	1 982	[+]
ENT	58.50 60.80	52.7000 64.3000	17:00 17:00 17:00 17:00	70 60 60 29	60,2000 60,2000 60,2000 60,2000	4 5 1 3	350 931 50 730	60.1000 60.0000 59.9000 59.8000	60.8000 60.9000 61.0000 61.1000	159 556 1023 78	2 3 14 2
MOSTALWAR	8,1800	17:04	198	7.86	3.02 %	790	8.1000	8.1800	391	19	155	[+]
MSW	7.82 8.18	7.0800 8.6400	17:00 17:00 17:00 17:00	1411 268 19 130	8,1800 8,1800 8,1800 8,1800	2 1 1 2	600 500 50 182	8.0000 7.9400 7.9000 7.8800	8.2000 8.2400 8.2600 8.3200	2086 3 500 160	4 1 1 1
AIRWAY	0,3430	17:00	4800	0.34	3.00 %	3200	0.3430	0.3440	11780	265	90	[+]
AWM	0.33 0.37	0.3030 0.3700	16:07 15:20 15:20 15:19	20 792 944 1060	0,3440 0,3455 0,3450 0,3455	1 2 1 1	810 16400 200 1410	0.3415 0.3405 0.3400 0.3345	0.3450 0.3455 0.3460 0.3485	6600 10000 3651 6600	1 1 1 1
TERMOREX	0,6900	11:06	79	0.67	2.99 %	1925	0.6750	0.6900	921	1	0	[+]
TRR	0.67 0.69	0.6050 0.7350	10:52 10:52 10:52 10:52	15 15 15 15	0,6750 0,6750 0,6750 0,6750	2 1 1 1	2271 500 500 500	0.6700 0.6650 0.6600 0.6550	0.6950 0.7000 0.7050 0.7100	500 500 500 650	1 1 1 2
DBENERGY	9,6800	17:00	1	9.50	2.98 %	141	9.3400	9.6800	58	1	13	[+]
DBE	9.32 9.70	8.5600 10.4500	16:49 16:43 16:43 15:11	10 42 8 2	9,4000 9,7000 9,7000 9,7000	2 1 1 1	322 10 15 10	9.3200 9.2400 9.2200 9.0000	9.7000 9.7400 9.8000 9.8200	159 15 20 51	2 1 1 1
PEKAO	211,2000	17:02	230	205.10	2.97 %	1861	211.0000	211.2000	2079	759	158 536	[+]
PEO	204.90 211.80	184.6000 225.6000	17:00 17:00 17:00 17:00	183 152 293 70	211,2000 211,2000 211,2000 211,2000	1 1 1 1	63 136 374 199	210.9000 210.8000 210.7000 210.6000	211.3000 211.4000 211.5000 211.6000	3160 2434 306 368	3 5 2 3
HUUUGE	24,6000	17:00	4	23.90	2.93 %	19	24.3000	24.6000	1216	21	508	[+]
HUG	23.90 25.65	21.5500 26.2500	17:00 17:00 17:00 17:00	71 571 100 181	24,6000 24,6000 24,6000 24,6000	1 2 1 1	660 200 60 130	24.2500 24.0000 23.7000 23.6000	24.6500 24.7500 24.9000 24.9500	61 1090 400 122	1 1 1 1
CYBERFLKS	212,0000	17:00	50	217.50	2.91 %	20	211.0000	212.0000	718	65	13 717	[+]
CBF	205.00 217.50	195.8000 239.0000	17:00 17:00 17:00 17:00	5 71 8 267	212,0000 212,0000 212,0000 212,0000	1 1 5 1	12 8 145 66	210.5000 210.0000 209.0000 208.5000	212.5000 213.0000 213.5000 214.0000	52 119 51 112	4 5 2 6
SNIEZKA	85,2000	16:44	8	82.80	2.90 %	25	83.4000	83.8000	50	3	267	[+]
SKA	81.40 86.80	74.6000 91.0000	16:44 16:44 16:42 16:30	62 30 20 34	84,0000 83,4000 83,4000 84,0000	2 1 1 1	100 120 25 35	83.2000 83.0000 82.8000 82.4000	85.2000 86.8000 87.0000 87.8000	57 190 25 200	1 4 1 1
WIELTON	6,1400	17:01	197	6.00	2.85 %	878	6.1400	6.1500	8146	88	533	[+]
WLT	5.97 6.14	5.4000 6.6000	17:01 17:01 17:00 17:00	485 1318 100 1582	6,1400 6,1400 6,1400 6,1400	1 2 3 2	3000 752 10005 230	6.1100 6.1000 6.0900 6.0800	6.1700 6.1900 6.2000 6.2400	5 81 9608 2505	1 1 4 2
UNIBEP	14,5500	17:00	100	14.15	2.83 %	507	14.5500	14.6000	465	15	214	[+]
UNI	14.15 14.55	12.7500 15.5500	17:00 16:47 16:42 16:39	90 10 200 280	14,5500 14,5500 14,5000 14,5000	1 2 1 2	385 2600 50 501	14.4500 14.4000 14.2500 14.2000	14.6500 14.7000 14.7500 14.8000	100 891 300 607	1 4 1 3
IFIRMA	33,0000	17:00	383	33.00	2.80 %	117	33.0000	33.3000	18	9	288	[+]
IFI	32.10 34.40	29.7000 36.3000	16:49 16:46 16:45 16:37	18 31 1 20	32,9500 33,0000 33,0000 33,0000	2 2 1 1	266 75 40 30	32.9500 32.9000 32.8000 32.7500	33.4000 33.6000 33.8500 33.9000	62 1 1 41	1 1 1 3
VERCOM	133,0000	17:03	405	131.80	2.78 %	247	132.8000	133.0000	28	10	1 346	[+]
VRC	129.00 134.60	118.8000 144.8000	17:00 17:00 17:00 17:00	19 75 94 26	133,0000 133,0000 133,0000 133,0000	1 1 2 2	10 38 67 43	132.0000 131.8000 131.6000 131.4000	133.4000 134.0000 134.4000 134.6000	17 39 319 788	1 1 1 3
IMCOMPANY	26,3000	16:39	1	25.60	2.73 %	202	25.8000	26.3000	141	1	30	[+]
IMC	25.60 26.30	23.1000 28.1000	16:38 16:37 16:29 16:29	1 2 25 15	26,3000 26,3000 26,3000 26,3000	2 3 1 2	100 929 40 19	25.7000 25.6000 25.5000 25.1000	26.4000 26.5000 26.8000 26.9000	331 17 645 13	2 2 2 1
SANPL	560,2000	17:00	6	545.00	2.71 %	55	560.2000	560.4000	162	116	65 142	[+]
SPL	541.60 565.60	490.5000 599.4000	17:00 17:00 17:00 17:00	8 20 18 17	560,2000 560,2000 560,2000 560,2000	1 1 2 2	17 69 1300 232	560.0000 559.0000 558.8000 558.6000	560.6000 560.8000 561.0000 561.2000	372 231 106 65	2 5 3 2
DMGROUP	2,6600	17:00	5	2.69	2.70 %	1019	2.6200	2.6600	98	17	44	[+]
DMG	2.59 2.69	2.4300 2.9500	15:20 13:56 13:47 13:47	3250 1 4 992	2,6500 2,6200 2,6200 2,6000	1 1 3 2	5 9008 5105 1205	2.6100 2.6000 2.5600 2.5500	2.6800 2.6900 2.7000 2.7200	148 58 376 700	1 3 1 1
SANWIL	1,3350	16:30	109	1.30	2.69 %	1530	1.3150	1.3350	791	10	13	[+]
SNW	1.29 1.34	1.1700 1.4300	16:10 15:03 14:54 14:54	1600 1790 200 10	1,3400 1,3100 1,3100 1,3100	3 1 2 1	9250 10 1256 10	1.3100 1.2950 1.2900 1.2800	1.3400 1.3450 1.3500 1.3550	1000 6590 1230 1127	1 5 3 1
PZU	68,5000	17:03	500	67.00	2.64 %	78760	68.5000	68.5200	7901	1 261	85 842	[+]
PZU	66.74 68.80	60.3000 73.7000	17:00 17:00 17:00 17:00	30 15 817 1827	68,5000 68,5000 68,5000 68,5000	2 1 1 2	1425 5764 737 2099	68.4800 68.4600 68.4400 68.4200	68.5800 68.6000 68.6200 68.6400	10215 1058 644 370	2 4 2 2
SCPFL	139,8000	17:01	80	138.00	2.64 %	18	139.6000	139.8000	71	4	535	[+]
SCP	138.00 141.00	124.2000 151.8000	17:01 17:00 17:00 17:00	4 3 7 5	139,8000 139,8000 139,8000 139,8000	4 1 4 1	73 20 42 51	139.4000 139.2000 139.0000 138.8000	140.0000 140.8000 141.0000 141.2000	40 30 56 51	1 2 2 2
GRENEVIA	3,3250	17:00	50	3.28	2.62 %	3850	3.3000	3.3250	1402	211	692	[+]
GEA	3.12 3.35	2.9550 3.6050	17:00 17:00 16:49 16:46	45 350 1 700	3,3250 3,3250 3,3150 3,2950	1 1 2 6	600 1000 2689 3809	3.2950 3.2900 3.2800 3.2750	3.3300 3.3400 3.3500 3.3600	8125 4298 890 1860	1 2 4 4
UNIMOT	133,4000	17:00	2	130.00	2.62 %	9	131.0000	133.4000	616	3	436	[+]
UNT	127.40 133.40	117.0000 143.0000	17:00 17:00 17:00 16:49	30 28 10 1	133,4000 133,4000 133,4000 132,2000	1 2 2 4	1 8 99 245	130.8000 130.4000 130.2000 130.0000	133.6000 133.8000 134.4000 134.8000	5 10 200 20	1 1 1 1
OTLOG	11,8600	16:05	54	11.58	2.60 %	20	11.3000	11.8400	85	5	62	[+]
OTS	10.50 11.94	10.4400 12.7200	16:05 16:05 16:05 15:18	6 66 2 123	11,8400 11,8200 11,7400 11,8200	2 1 1 2	400 70 1 214	11.2600 11.2400 11.2200 11.2000	11.8600 11.9200 11.9400 11.9600	339 84 1969 23	2 1 1 1
NEUCA	835,0000	17:00	105	814.00	2.58 %	5	831.0000	839.0000	104	2	1 813	[+]
NEU	810.00 839.00	733.0000 895.0000	17:00 17:00 17:00 17:00	5 1 85 2	835,0000 835,0000 835,0000 835,0000	1 1 1 1	4 12 12 12	830.0000 828.0000 827.0000 826.0000	840.0000 841.0000 842.0000 843.0000	81 12 37 90	4 1 2 1
AMICA	64,1000	17:01	53	62.50	2.56 %	44	64.1000	64.3000	4	31	1 966	[+]
AMC	62.50 64.10	56.3000 68.7000	17:01 17:01 17:01 17:00	9 209 20 168	64,1000 64,1000 64,1000 64,1000	4 1 2 3	652 28 101 141	64.0000 63.9000 63.5000 63.4000	64.4000 64.5000 65.0000 65.3000	283 265 106 820	2 1 3 2
TARCZYNSKI	121,0000	17:00	11	118.00	2.54 %	1	119.5000	121.0000	54	1	71	[+]
TAR	117.50 121.00	106.5000 129.5000	16:43 16:33 16:30 16:21	1 110 1 17	121,0000 119,5000 119,5000 119,5000	5 5 2 5	773 46 35 50	119.0000 118.0000 117.5000 117.0000	122.0000 123.0000 124.0000 125.0000	19 91 38 21	2 2 2 3
SEKO	9,7400	17:00	55	9.50	2.53 %	20	9.7000	9.7400	998	26	247	[+]
SEK	9.50 9.78	8.5600 10.4500	17:00 17:00 16:42 16:42	97 103 27 77	9,7400 9,7400 9,7400 9,7400	3 2 1 1	580 465 250 6	9.6000 9.5800 9.5600 9.5200	9.7600 9.7800 9.8000 9.8600	754 717 767 10	2 2 2 1
BIGCHEESE	12,2800	17:00	50	12.00	2.50 %	319	12.0200	12.2800	599	2	27	[+]
BCS	11.92 12.38	10.8000 13.2000	17:00 16:26 15:51 13:26	100 2 1 19	12,2800 12,0200 12,2800 12,3800	3 1 1 1	475 150 256 211	12.0000 11.9600 11.9200 11.8200	12.3800 12.5000 12.5600 12.5800	99 89 200 265	2 3 1 1
BIOMAXIMA	12,3500	16:49	10	12.05	2.49 %	127	12.2500	12.3500	90	14	171	[+]
BMX	12.05 12.50	10.8500 13.2500	16:49 16:40 16:26 16:22	40 985 14 11	12,3500 12,3000 12,3000 12,3000	4 3 3 9	2094 265 461 2705	12.2000 12.1500 12.1000 12.0500	12.4000 12.4500 12.5000 12.5500	582 1036 11253 100	3 5 12 1
06MAGNA	2,5100	16:45	4	2.45	2.45 %	2592	2.4600	2.5100	1054	6	14	[+]
06N	2.45 2.51	2.2100 2.6900	16:45 16:43 16:37 16:33	8 350 442 58	2,4800 2,4600 2,4800 2,4800	2 2 1 2	983 1525 1000 3005	2.4500 2.4400 2.4200 2.4100	2.5200 2.5300 2.5400 2.5500	1000 1000 1000 1722	1 1 1 3
ALTUSTFI	2,9600	17:00	832	2.89	2.42 %	5000	2.9000	2.9600	68	5	13	[+]
ALI	2.89 2.98	2.6100 3.1700	17:00 15:54 15:47 15:35	568 16 200 400	2,9600 2,9600 2,9000 2,9500	1 1 2 1	200 630 950 1000	2.8800 2.8600 2.8500 2.8300	2.9700 3.0000 3.0200 3.0300	2000 3777 2394 1000	1 2 1 1
RANKPROGR	4,5000	14:39	989	4.47	2.39 %	1400	4.4300	4.4900	225	40	179	[+]
RNK	4.40 4.52	4.0250 4.9150	14:33 14:31 14:30 14:30	1200 525 5000 5000	4,5000 4,5000 4,5000 4,5000	1 1 1 1	1500 1500 1000 1131	4.4200 4.4150 4.4100 4.4000	4.5000 4.5400 4.5450 4.5500	3941 545 917 1500	1 1 1 1
GPW	66,5500	17:00	7	65.30	2.38 %	559	66.5000	66.9000	164	83	5 514	[+]
GPW	65.30 67.60	58.8000 71.8000	17:00 17:00 17:00 17:00	7 7 7 2	66,5500 66,5500 66,5500 66,5500	2 3 1 3	178 14 51 27	66.4500 66.4000 66.3500 66.3000	67.0000 67.0500 67.1000 67.1500	502 51 502 502	1 1 2 1
LENTEX	6,9600	16:45	269	6.60	2.35 %	100	6.7400	6.9600	23	1	5	[+]
LTX	6.60 6.96	5.9400 7.2600	16:38 14:55 14:55 14:55	2 206 75 8	6,9600 6,9600 6,9400 6,9200	4 1 1 2	2175 579 100 150	6.7200 6.6800 6.6600 6.6400	6.9800 7.0000 7.1200 7.2600	550 737 68 500	1 2 1 1
INGBSK	349,5000	17:01	1	341.50	2.34 %	2	349.5000	350.5000	348	49	16 987	[+]
ING	340.50 350.50	307.5000 375.5000	17:01 17:01 17:00 17:00	3 56 9 23	349,5000 349,5000 349,5000 349,5000	2 3 2 2	6 2562 6 6	349.0000 348.0000 347.5000 346.5000	351.0000 352.0000 352.5000 353.0000	49 619 250 190	3 2 3 4
PLAYWAY	262,0000	17:00	4	257.50	2.34 %	79	262.0000	263.0000	34	3	831	[+]
PLW	257.50 264.00	232.0000 283.0000	17:00 16:46 16:45 16:45	10 3 1 4	262,0000 262,5000 262,5000 262,0000	1 3 2 13	1 31 145 279	261.5000 261.0000 260.5000 260.0000	263.5000 264.0000 265.0000 265.5000	35 165 20 8	4 3 4 1
BIOTON	3,9500	17:00	378	3.86	2.33 %	2011	3.9400	3.9500	922	29	114	[+]
BIO	3.86 3.95	3.4800 4.2400	17:00 17:00 17:00 17:00	500 1000 500 122	3,9500 3,9500 3,9500 3,9500	2 1 2 3	160 743 587 905	3.9000 3.8700 3.8600 3.8500	3.9600 3.9700 3.9800 3.9900	520 1136 1439 1295	2 2 2 3
STALPROFI	7,9200	17:01	100	7.94	2.33 %	814	7.9200	7.9400	127	16	126	[+]
STF	7.80 8.00	7.1600 8.7200	17:00 17:00 16:22 16:21	86 5 3 127	7,9200 7,9200 7,9400 7,8200	3 1 7 1	794 125 2482 250	7.8400 7.8200 7.8000 7.7800	7.9600 7.9800 8.0000 8.0200	438 405 20 103	3 2 1 1
SELVITA	44,2000	17:00	40	44.00	2.31 %	30	43.9000	44.2000	351	45	1 984	[+]
SLV	43.30 44.80	39.6000 48.4000	17:00 17:00 17:00 17:00	69 101 100 130	44,2000 44,2000 44,2000 44,2000	1 1 1 5	100 71 200 856	43.8000 43.7000 43.6000 43.5000	44.3000 44.4000 44.5000 44.6000	855 45 413 250	2 1 2 1
WITTCHEN	16,1400	17:04	216	16.06	2.28 %	1423	16.0200	16.1400	346	26	411	[+]
WTN	15.78 16.18	14.4600 17.6600	17:04 17:04 17:04 17:00	115 125 44 100	16,1400 16,1400 16,1400 16,1400	4 1 2 1	314 77 138 1	16.0000 15.9800 15.9400 15.9200	16.1600 16.1800 16.2000 16.2200	151 714 904 2	3 5 4 2
BENEFIT	3 590,0000	17:00	1	3,570.00	2.28 %	66	3590.0000	3615.0000	6	5	17 865	[+]
BFT	3,525.00 3,620.00	3215.0000 3925.0000	17:00 17:00 17:00 17:00	2 1 1 6	3 590,0000 3 590,0000 3 590,0000 3 590,0000	2 3 4 8	9 12 84 41	3585.0000 3580.0000 3575.0000 3570.0000	3620.0000 3625.0000 3630.0000 3635.0000	16 82 41 43	4 3 3 3
PCCEXOL	2,2600	16:24	10	2.20	2.26 %	1840	2.2300	2.2600	1881	81	180	[+]
PCX	2.20 2.27	1.9800 2.4200	16:18 16:09 16:04 16:04	70 770 5300 200	2,2600 2,2400 2,2200 2,2300	4 11 18 4	5121 19911 32198 4755	2.2200 2.2100 2.2000 2.1900	2.2700 2.2800 2.2900 2.3000	1730 1300 1700 6428	1 3 3 2
NOVAVISGR	0,9200	17:00	96	0.92	2.22 %	1105	0.9200	0.9230	12	66	61	[+]
NVG	0.90 0.92	0.8270 1.0080	17:00 16:49 16:35 16:35	1700 2000 972 1785	0,9200 0,9200 0,9180 0,9180	1 1 1 3	3028 2000 60 4300	0.9180 0.9170 0.9160 0.9100	0.9250 0.9300 0.9350 0.9380	10 1020 30 300	1 2 1 1
XTB	73,4000	17:00	25	72.10	2.20 %	7	73.3400	73.4000	7962	313	22 849	[+]
XTB	72.02 73.40	64.9000 79.3000	17:00 17:00 17:00 17:00	500 50 22 200	73,4000 73,4000 73,4000 73,4000	1 1 1 1	20 1 10 5	73.3000 73.2800 73.2200 73.1400	73.4200 73.4400 73.4600 73.4800	390 688 594 1151	3 8 6 5
MCI	28,2000	16:49	5	27.60	2.17 %	100	28.1000	28.2000	80	4	111	[+]
MCI	27.60 29.00	24.9000 30.3000	16:34 16:34 16:34 16:30	1 3 21 4	28,0000 28,0000 28,0000 28,0000	1 1 2 1	98 635 450 200	28.0000 27.9000 27.8000 27.7000	28.3000 28.4000 28.5000 28.6000	333 200 570 515	1 1 3 2
OTMUCHOW	4,8000	10:35	50	5.06	2.13 %	10	4.6900	4.7900	1061	0	0	[+]
OTM	4.80 5.06	4.5600 5.5600	09:00 09:00 17:00 17:00	14 13 286 130	5,0600 5,0600 4,7000 4,7000	1 1 1 1	800 1624 5 10	4.6400 4.6200 4.5600 4.5400	4.8500 5.0400 5.0600 5.1000	1747 300 8443 115	2 1 3 1
FABRITY	24,0000	16:42	2	23.20	2.13 %	100	23.6000	24.0000	98	1	23	[+]
FAB	23.20 24.00	20.9000 25.5000	16:41 16:19 16:01 15:41	28 41 19 3	24,0000 23,6000 23,6000 23,6000	2 2 5 5	427 110 116 569	23.5000 23.4000 23.2000 23.1000	24.6000 25.0000 25.1000 26.2000	111 111 200 47	1 1 1 2
WIKANA	7,3000	16:39	1	7.15	2.10 %	301	7.2000	7.3000	154	2	14	[+]
WIK	7.15 7.35	6.4500 7.8500	16:00 15:12 14:42 12:56	9 53 100 200	7,2000 7,2500 7,2000 7,2500	1 1 1 0	49 1120 1395 0	7.1500 7.0000 6.7500 0.0000	7.3500 9.5000 9.6000 9.7000	1029 2000 1000 1000	1 2 1 1
YARRL	6,8200	17:00	6	6.54	2.10 %	200	6.7000	6.8200	544	4	26	[+]
YRL	6.54 7.16	5.9000 7.1800	17:00 16:11 16:11 16:10	10 131 189 60	6,8200 6,6200 6,6200 6,6400	2 4 3 4	1003 1526 276 401	6.6400 6.6000 6.5600 6.5400	6.8400 6.8600 6.8800 6.9000	122 160 211 150	2 2 2 1
MEDICALG	34,3000	17:02	241	34.50	2.08 %	401	34.3000	34.7500	10	72	2 503	[+]
MDG	33.70 35.80	31.0500 37.9500	17:00 17:00 17:00 17:00	761 58 117 270	34,3000 34,3000 34,3000 34,3000	1 6 1 4	230 397 26 445	34.2500 34.2000 34.1500 34.1000	34.8500 34.9000 34.9500 35.0000	871 400 2 383	1 1 1 3
DADELO	58,8000	17:02	33	57.40	2.08 %	338	58.8000	59.2000	200	9	546	[+]
DAD	57.00 59.60	51.8000 63.0000	17:00 17:00 16:49 16:48	42 28 7 1	58,8000 58,8000 59,0000 59,0000	3 4 4 4	189 267 499 160	58.4000 58.2000 58.0000 57.8000	59.6000 59.8000 60.0000 60.4000	240 40 232 75	2 1 2 1
ABPL	110,0000	17:00	25	109.40	2.04 %	355	109.0000	110.0000	1519	10	1 090	[+]
ABE	108.20 110.00	98.5000 120.2000	17:00 17:00 17:00 17:00	54 166 25 3	110,0000 110,0000 110,0000 110,0000	2 2 2 1	115 124 152 102	108.8000 108.6000 108.4000 108.2000	110.2000 110.4000 110.6000 110.8000	16 77 289 20	1 2 5 1
DELKO	8,1600	17:02	182	8.10	2.00 %	56	8.1600	8.1800	906	87	705	[+]
DEL	8.00 8.18	7.3000 8.9000	17:00 17:00 17:00 17:00	17 200 62 221	8,1600 8,1600 8,1600 8,1600	5 10 3 7	51466 5249 314 3356	8.1200 8.1000 8.0600 8.0400	8.2000 8.2200 8.2400 8.2600	1846 660 10330 2966	6 3 3 3
FON	2,0900	17:00	21	2.15	1.95 %	1779	2.0900	2.1700	768	5	11	[+]
FON	2.06 2.18	1.9350 2.3600	16:30 16:19 15:28 15:21	20 100 11 300	2,1700 2,1000 2,1800 2,1000	1 1 2 1	186 748 1530 2000	2.0800 2.0600 2.0500 2.0400	2.1800 2.1900 2.2500 2.2800	2259 1744 740 190	2 1 1 1
VINDEXUS	13,2500	17:00	23	13.10	1.92 %	602	13.2500	13.4500	91	12	167	[+]
VIN	13.10 13.50	11.8000 14.4000	17:00 17:00 16:46 16:46	80 102 45 80	13,2500 13,2500 13,4000 13,4000	1 1 1 4	500 1000 1290 1762	13.2000 13.1000 13.0500 13.0000	13.5000 13.6000 13.8000 13.9000	8188 700 1000 1290	7 1 1 2
PHARMENA	2,6500	16:48	5	2.59	1.92 %	167	2.6300	2.6500	2995	3	7	[+]
PHR	2.56 2.77	2.3400 2.8400	16:48 16:48 16:41 16:25	1 424 140 6	2,7700 2,6800 2,6800 2,6800	1 1 3 2	107 119 697 2000	2.6200 2.6000 2.5600 2.5500	2.8000 2.8200 2.8400 2.9000	699 1057 600 1310	1 1 1 1
KETY	931,0000	17:00	28	925.00	1.92 %	58	930.5000	931.0000	8	12	11 188	[+]
KTY	911.00 933.50	832.5000 1017.0000	17:00 17:00 17:00 17:00	36 5 5 35	931,0000 931,0000 931,0000 931,0000	2 2 2 1	29 96 8 5	930.0000 929.0000 928.5000 928.0000	932.5000 933.5000 934.0000 934.5000	9 10 15 35	2 3 4 2
SYNEKTIK	288,0000	17:00	4	287.40	1.91 %	48	287.8000	289.0000	41	32	9 089	[+]
SNT	283.20 289.80	258.8000 316.0000	17:00 17:00 17:00 17:00	2 2 1 2	288,0000 288,0000 288,0000 288,0000	1 2 7 1	2 60 81 4	287.4000 287.2000 287.0000 286.8000	289.4000 289.6000 289.8000 290.0000	2 70 793 440	1 2 3 10
SANOK	21,5000	17:00	5	21.00	1.90 %	1697	21.4000	21.5000	219	13	271	[+]
SNK	20.90 21.50	18.9000 23.1000	17:00 16:47 16:45 16:45	18 2 48 255	21,5000 21,5000 21,4000 21,3000	1 8 1 2	1040 1915 490 193	21.1000 21.0000 20.9000 20.8000	21.6000 21.8000 21.9000 22.2000	400 200 143 131	1 1 3 1
LPP	21 200,0000	17:02	2	20,810.00	1.87 %	2	21180.0000	21200.0000	72	3	62 548	[+]
LPP	20,750.00 21,200.00	18730.0000 22890.0000	17:01 17:00 17:00 17:00	2 1 3 20	21 200,0000 21 200,0000 21 200,0000 21 200,0000	1 1 1 1	2 2 1 8	21140.0000 21130.0000 21120.0000 21110.0000	21210.0000 21230.0000 21240.0000 21250.0000	8 3 3 24	4 1 3 6
GAMEOPS	11,0000	17:00	2	11.16	1.85 %	269	10.6800	11.0000	337	15	160	[+]
GOP	10.24 11.16	10.0600 12.2600	17:00 16:49 16:43 16:42	98 33 10 7	11,0000 11,0800 11,0800 11,0600	1 1 1 1	1048 1 300 172	10.5600 10.5200 10.5000 10.4600	11.0800 11.1200 11.1400 11.2200	107 70 565 300	1 1 4 1
ATMGRUPA	3,9700	17:00	2300	3.90	1.79 %	3893	3.9400	3.9700	2398	39	153	[+]
ATG	3.90 3.98	3.5100 4.2900	16:48 16:35 16:32 16:30	4 284 11 10	3,9700 3,9700 3,9700 3,9700	1 2 6 1	766 718 1232 230	3.9300 3.9100 3.9000 3.8800	3.9800 3.9900 4.0000 4.0200	1365 500 328 749	2 1 3 2
MOSTALPLC	14,3500	16:38	2	14.20	1.77 %	50	14.1000	14.3500	98	1	19	[+]
MSP	13.85 14.80	12.8000 15.6000	16:38 16:38 16:38 15:26	70 38 47 3	14,3500 14,3500 14,3500 14,3500	2 1 3 5	285 206 23 407	14.0500 14.0000 13.9000 13.8500	14.4000 14.4500 14.5000 14.5500	714 110 282 140	1 1 1 1
GRODNO	11,5000	16:48	300	11.30	1.77 %	110	11.2000	11.5000	1940	18	207	[+]
GRN	11.10 11.90	10.2000 12.4000	16:36 16:36 16:35 16:33	1 86 47 262	11,5000 11,5000 11,5000 11,4000	3 3 7 1	409 4170 1926 4	11.1500 11.1000 11.0000 10.9000	11.6000 11.6500 11.7000 11.7500	545 2754 1842 109	1 3 6 1
DOMDEV	259,5000	17:00	7	262.00	1.76 %	2	258.0000	259.5000	13	11	2 883	[+]
DOM	257.00 262.50	236.0000 288.0000	17:00 17:00 17:00 17:00	48 16 13 4	259,5000 259,5000 259,5000 259,5000	1 11 1 7	7 208 20 161	257.5000 257.0000 256.5000 256.0000	260.5000 261.0000 261.5000 262.0000	12 172 103 102	2 6 3 1
INPRO	8,7000	13:13	58	8.35	1.75 %	40	8.5500	8.6500	100	0	2	[+]
INP	8.35 8.70	7.5500 9.1500	12:54 12:43 09:06 09:00	30 14 22 2	8,7000 8,7000 8,7000 8,3500	1 2 1 1	190 2429 300 45	8.5000 8.3500 8.3000 8.2500	8.7500 8.8500 8.9000 8.9500	200 400 40 350	1 2 4 2
CDRL	8,7500	15:01	1	8.60	1.74 %	85	8.5000	8.7500	349	1	9	[+]
CDL	7.75 8.85	7.7500 9.4500	12:39 10:24 10:24 10:06	22 2 2 2	8,8000 8,8500 8,8500 7,7500	2 1 2 3	1939 30 34 334	8.4500 8.1000 8.0500 8.0000	8.8000 8.8500 8.9000 9.8000	40 2 843 2	2 1 1 1
NEXITY	1,2200	13:33	1000	1.12	1.67 %	10	1.1500	1.2300	700	1	2	[+]
NXG	1.12 1.22	1.0100 1.2300	13:33 12:51 12:49 11:59	180 10 10 119	1,2200 1,2200 1,2200 1,1400	2 2 1 2	1091 110 200 2100	1.1400 1.1200 1.1100 1.1000	1.2400 1.2600 1.2800 1.2900	1100 100 1114 723	1 1 3 1
SOPHARMA	12,7500	13:18	10	0.00	1.59 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.3000 13.8000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEWAG	95,8000	17:00	50	96.00	1.59 %	50	95.7000	95.8000	443	21	1 988	[+]
NWG	94.10 96.50	86.4000 105.6000	17:00 17:00 17:00 17:00	4 19 275 162	95,8000 95,8000 95,8000 95,8000	3 3 2 2	323 191 123 21	95.5000 95.4000 95.3000 95.1000	96.0000 96.1000 96.2000 96.4000	400 58 432 225	2 1 3 2
MOSTALZAB	6,4000	17:00	2148	6.30	1.59 %	596	6.3700	6.4000	7022	98	621	[+]
MSZ	6.25 6.44	5.6700 6.9300	17:00 17:00 17:00 17:00	2000 157 312 383	6,4000 6,4000 6,4000 6,4000	2 5 4 3	112 3047 10500 1557	6.3600 6.3500 6.3400 6.3300	6.4200 6.4300 6.4400 6.4500	4000 1012 100 349	1 2 1 2
TOYA	9,7500	17:01	200	9.80	1.56 %	676	9.7500	9.7700	1500	54	528	[+]
TOA	9.66 9.86	8.8200 10.7800	17:00 17:00 17:00 17:00	4437 225 55 33	9,7500 9,7500 9,7500 9,7500	1 2 1 3	68 200 392 192	9.7400 9.7200 9.7100 9.7000	9.7900 9.8000 9.8200 9.8300	237 300 10 990	1 1 1 4
IZOSTAL	3,2800	17:00	300	3.25	1.55 %	1510	3.2500	3.2800	250	21	68	[+]
IZS	3.20 3.35	2.9300 3.5700	16:32 16:25 16:25 15:52	54 147 15 201	3,2900 3,2900 3,2800 3,2900	2 3 1 3	900 1247 2000 3351	3.2300 3.2200 3.2100 3.2000	3.2900 3.3000 3.3100 3.3200	298 1400 793 3348	1 3 2 5
GAMFACTOR	6,6400	17:00	50	6.54	1.53 %	300	6.5400	6.6400	742	5	32	[+]
GIF	6.50 6.70	5.9000 7.1800	17:00 16:15 16:15 16:15	8 1024 461 165	6,6400 6,5000 6,5000 6,5200	4 1 2 1	2225 100 549 800	6.5000 6.4000 6.3200 6.3000	6.6600 6.6800 6.7000 6.7200	1079 657 49 25	3 4 1 1
VOXEL	121,6000	17:00	20	123.00	1.50 %	27	121.4000	121.6000	7	13	1 557	[+]
VOX	120.60 123.00	110.8000 135.2000	17:00 17:00 17:00 16:48	30 8 23 50	121,6000 121,6000 121,6000 121,6000	2 9 3 4	39 200 133 213	121.2000 121.0000 120.8000 120.6000	122.0000 122.4000 122.6000 122.8000	952 95 61 240	1 2 4 5
APLISENS	17,3000	16:20	5	17.65	1.47 %	18	17.1500	17.3000	43	0	3	[+]
APN	17.05 17.65	15.9000 19.4000	13:24 13:24 12:27 11:39	4 55 1 5	17,3000 17,3000 17,4000 17,3000	1 1 1 2	5 52 5 202	17.1000 17.0500 17.0000 16.9000	17.4000 17.8000 17.9000 17.9500	259 10 175 50	1 1 1 1
STALEXP	3,1950	17:00	14152	3.15	1.43 %	34148	3.1950	3.2000	10764	217	691	[+]
STX	3.10 3.20	2.8350 3.4650	17:00 17:00 17:00 17:00	320 111 144 56	3,1950 3,1950 3,1950 3,1950	1 3 6 1	3793 3143 2433 1000	3.1900 3.1750 3.1700 3.1650	3.2100 3.2150 3.2200 3.2250	6756 3050 28436 2294	6 2 3 2
MERCOR	21,3000	16:41	1	21.00	1.43 %	803	21.1000	21.3000	1274	6	127	[+]
MCR	20.50 21.30	18.9000 23.1000	16:35 16:31 16:31 15:50	11 6 4 100	21,3000 21,3000 21,3000 21,1000	2 3 2 5	372 666 1333 1077	21.0000 20.9000 20.8000 20.7000	21.4000 21.5000 21.6000 21.7000	1800 465 355 93	2 3 2 1
ACTION	31,9500	17:03	138	31.50	1.43 %	126	31.9500	32.0000	1086	18	577	[+]
ACT	31.10 32.30	28.3500 34.6500	17:02 17:00 17:00 17:00	6 1 10 9	31,9500 31,9500 31,9500 31,9500	1 4 5 2	1 20 421 20	31.9000 31.8500 31.8000 31.7500	32.0500 32.1000 32.1500 32.2000	20 120 20 69	2 2 1 2
CAPITEA	0,3260	17:00	1786	0.32	1.40 %	4014	0.3260	0.3280	11870	245	79	[+]
CAP	0.32 0.34	0.2865 0.3495	17:00 16:36 16:35 16:29	10 1300 1513 3687	0,3260 0,3215 0,3265 0,3250	1 1 1 3	2600 4850 3250 20609	0.3220 0.3210 0.3205 0.3200	0.3290 0.3300 0.3310 0.3315	6200 20817 3400 38792	1 4 1 1
IBSM	74,6000	12:55	1	77.00	1.36 %	1	74.4000	74.6000	14	0	2	[+]
IBS	71.80 77.00	69.4000 84.6000	12:54 12:45 12:32 12:32	4 16 2 1	72,0000 72,0000 71,8000 71,8000	2 1 1 0	5 105 15 0	71.8000 71.6000 62.2000 0.0000	74.8000 75.0000 77.0000 77.8000	20 100 20 20	1 1 1 1
LSISOFT	29,8000	13:02	17	30.00	1.36 %	716	29.0000	29.6000	500	0	12	[+]
LSI	29.60 30.00	27.0000 33.0000	13:02 12:52 10:19 09:27	50 68 3 29	29,6000 29,6000 29,6000 30,0000	1 1 1 0	60 500 350 0	28.6000 27.0000 21.2000 0.0000	29.8000 30.0000 31.0000 31.4000	1030 559 126 120	2 4 1 2
CCC	121,2000	17:03	11	120.50	1.34 %	25	121.1000	121.2000	1450	338	41 027	[+]
CCC	119.70 123.60	108.4500 132.5500	17:01 17:01 17:00 17:00	19 15 7 304	121,2000 121,2000 121,2000 121,2000	2 1 1 1	12 20 30 100	121.0000 120.9500 120.8000 120.7000	121.3000 121.3500 121.4000 121.4500	520 24 21 30	2 1 1 1
VOTUM	46,2000	17:00	5	45.50	1.32 %	1	45.9500	46.2000	74	17	802	[+]
VOT	44.80 48.55	40.9500 50.0000	17:00 17:00 17:00 16:45	2 8 15 1	46,2000 46,2000 46,2000 46,2000	1 1 3 1	59 105 129 6	45.8500 45.8000 45.6500 45.6000	46.2500 46.3000 46.3500 46.4000	20 45 2584 26	1 2 2 3
ZABKA	23,2000	17:00	1836	23.00	1.31 %	634	23.1500	23.2000	6528	914	21 070	[+]
ZAB	22.85 23.25	20.7000 25.3000	17:00 17:00 17:00 17:00	952 13 97 500	23,2000 23,2000 23,2000 23,2000	1 1 2 1	2707 38 879 3384	23.1400 23.1300 23.1200 23.1100	23.2100 23.2200 23.2300 23.2400	2483 845 7001 696	3 2 3 4
STAPORKOW	4,6600	15:09	3	4.60	1.30 %	300	4.4800	4.5800	355	3	13	[+]
ZUK	4.46 4.66	4.1400 5.0500	14:51 14:51 14:51 14:51	149 1 22 28	4,4600 4,6000 4,6000 4,6000	1 1 1 1	1800 3 1000 950	4.4600 4.4400 4.4200 4.4000	4.6600 4.7000 4.7800 4.8600	3644 600 100 1530	2 1 1 1
CREEPYJAR	405,0000	17:01	2	400.00	1.25 %	1	399.0000	405.0000	84	3	1 260	[+]
CRJ	396.00 418.00	360.0000 440.0000	17:00 17:00 17:00 16:49	31 3 13 1	405,0000 405,0000 405,0000 405,0000	1 1 4 4	4 30 17 69	398.0000 397.0000 396.0000 395.0000	408.0000 409.0000 411.0000 413.0000	26 32 10 25	1 3 1 1
RAWLPLUG	12,5500	14:40	3	13.35	1.21 %	337	12.5500	12.6500	30	1	12	[+]
RWL	12.35 13.35	12.0500 14.6500	14:26 14:26 12:48 12:28	4 14 19 113	12,6500 12,6500 12,5000 12,3500	1 1 2 1	401 12 11 120	12.5000 12.3500 12.2500 12.2000	12.7500 13.0000 13.3500 13.6000	199 79 6 220	1 1 1 1
DEVELIA	8,5500	17:00	502	8.70	1.18 %	124	8.5000	8.5500	9995	267	2 277	[+]
DVL	8.45 8.70	7.8300 9.5700	17:00 17:00 17:00 17:00	181 27 17 408	8,5500 8,5500 8,5500 8,5500	1 1 3 4	1577 300 275 1628	8.4800 8.4600 8.4500 8.4400	8.5600 8.5700 8.5800 8.6000	22 10 2 1100	1 1 1 2
ATENDE	2,6300	17:00	3000	2.74	1.15 %	2073	2.6300	2.7200	901	77	204	[+]
ATD	2.60 2.74	2.4700 3.0100	17:00 17:00 17:00 17:00	427 1300 5 1068	2,6300 2,6300 2,6300 2,6300	6 5 5 2	11628 12434 12456 2000	2.6200 2.6100 2.6000 2.5900	2.7400 2.7900 2.8400 2.8600	5704 80 100 190	6 1 1 1
NANOGROUP	2,6800	16:29	1000	2.61	1.13 %	54	2.6750	2.6800	1500	65	173	[+]
NNG	2.61 2.70	2.3450 2.8650	16:27 16:25 16:00 15:57	500 45 250 132	2,6800 2,6500 2,6500 2,6500	2 3 1 1	327 2400 650 1500	2.6500 2.6400 2.6300 2.6250	2.6850 2.6900 2.6950 2.7000	250 2860 3151 31869	1 1 3 4
DIAG	172,9000	17:01	99	174.40	1.11 %	12	172.2000	173.0000	168	47	8 111	[+]
DIA	171.30 174.40	157.0000 191.8000	17:00 17:00 17:00 17:00	10 29 11 1	172,9000 172,9000 172,9000 172,9000	2 1 5 1	84 10 647 10	172.1500 172.0500 172.0000 171.9500	173.2500 173.5000 173.6000 173.7500	6 41 372 12	1 4 1 2
VRGSA	4,6900	17:03	187	4.69	1.08 %	215	4.6900	4.7300	5360	148	695	[+]
VRG	4.65 4.78	4.2300 5.1400	17:00 17:00 17:00 16:49	151 549 2005 250	4,6900 4,6900 4,6900 4,7000	3 3 9 6	2249 3410 4366 3311	4.6700 4.6600 4.6500 4.6400	4.7400 4.7500 4.7600 4.7800	610 300 32 70	1 1 1 1
ASSECOPOL	230,8000	17:02	101	226.60	1.05 %	252	230.8000	231.0000	768	148	33 768	[+]
ACP	222.80 232.40	204.0000 249.2000	17:00 17:00 17:00 17:00	129 224 126 125	230,8000 230,8000 230,8000 230,8000	1 1 1 2	238 312 303 232	230.6000 230.4000 230.2000 230.0000	231.2000 231.4000 231.6000 231.8000	734 1366 501 3641	2 4 3 7
EUROCASH	6,3300	17:00	197	6.36	1.04 %	1788	6.3300	6.3700	758	482	3 060	[+]
EUR	6.30 6.39	5.7200 6.9900	17:00 17:00 17:00 17:00	73 10 10 2	6,3300 6,3300 6,3300 6,3300	2 10 1 7	220 8612 10 7377	6.3250 6.3200 6.3150 6.3100	6.3800 6.3850 6.3900 6.3950	4890 333 2548 1205	3 1 8 4
BLOOBER	24,6000	17:00	1089	24.35	1.03 %	75	24.3000	24.6000	1140	20	485	[+]
BLO	23.50 24.75	21.9500 26.7500	17:00 17:00 17:00 17:00	200 190 15 50	24,6000 24,6000 24,6000 24,6000	2 3 3 5	140 378 1220 336	24.2500 24.1000 24.0500 24.0000	24.6500 24.7000 24.8000 24.8500	5 87 5 100	1 1 1 1
IPOPEMA	4,0400	16:37	2256	4.00	1.00 %	3432	4.0400	4.1000	1715	10	40	[+]
IPE	4.00 4.11	3.6000 4.4000	16:36 15:41 13:30 13:30	246 754 2870 127	4,0500 4,0500 4,1000 4,0900	1 3 1 1	5000 1151 3 472	4.0100 4.0000 3.9200 3.9000	4.1500 4.1700 4.2000 4.3000	800 1 550 1570	1 1 2 1
KRUK	498,4000	17:03	9	495.80	0.99 %	21	498.2000	498.4000	184	32	15 801	[+]
KRU	492.30 500.00	446.3000 545.2000	17:02 17:00 17:00 17:00	1 2 4 14	498,4000 498,4000 498,4000 498,4000	4 2 1 4	26 30 24 17	498.0000 497.7000 497.4000 497.0000	498.5000 498.6000 498.7000 498.8000	35 4 1 34	1 1 1 2
KGHM	283,5000	17:03	438	281.60	0.96 %	727	283.5000	277.1000	216	737	209 277	[+]
KGH	281.50 286.00	253.5000 309.7000	17:03 17:01 17:01 17:01	100 195 200 430	283,5000 283,5000 283,5000 283,5000	3 2 3 3	330 15 300 837	283.0000 282.8000 282.7000 282.6000	283.6000 283.7000 283.8000 283.9000	1251 432 426 52	3 2 3 3
RAINBOW	152,8000	17:00	49	151.40	0.92 %	99	152.7000	152.8000	328	61	9 287	[+]
RBW	149.60 152.80	136.3000 166.5000	17:00 17:00 17:00 17:00	160 40 53 258	152,8000 152,8000 152,8000 152,8000	1 1 1 2	53 11 64 116	152.6000 152.5000 152.3000 152.0000	152.9000 153.0000 153.1000 153.2000	9 1999 51 6054	1 16 2 4
AMREST	13,5200	17:00	2	13.38	0.90 %	147	13.5200	13.6000	47	76	1 032	[+]
EAT	13.34 13.70	12.0600 14.7000	17:00 17:00 17:00 17:00	11 132 164 132	13,5200 13,5200 13,5200 13,5200	5 1 2 3	707 47 202 871	13.5000 13.4600 13.4200 13.4000	13.6600 13.7000 13.7600 13.7800	140 250 10635 170	1 2 2 2
KCI	0,8940	15:49	224	0.85	0.90 %	883	0.8800	0.8940	273	35	31	[+]
KCI	0.85 0.90	0.7660 0.9340	14:57 14:39 13:21 12:42	117 3285 127 85	0,8800 0,8960 0,8960 0,8960	1 1 2 1	2978 5834 6800 5000	0.8760 0.8740 0.8700 0.8640	0.8960 0.9000 0.9080 0.9100	2222 7000 504 5000	1 2 1 1
LOKUM	22,5000	16:18	25	22.30	0.90 %	80	22.0000	22.8000	50	1	19	[+]
LKD	22.00 22.50	20.1000 24.5000	16:18 16:08 16:08 16:08	19 110 71 1	22,5000 22,0000 22,0000 22,3000	1 1 1 1	622 1000 1 24	21.9000 21.8000 21.5000 21.4000	22.9000 23.0000 24.2000 24.5000	171 1110 600 110	3 2 1 1
OPONEOPL	92,8000	17:02	18	94.60	0.87 %	15	92.6000	92.8000	6	9	833	[+]
OPN	92.20 96.80	85.2000 104.0000	17:00 17:00 17:00 16:41	15 14 2 1	92,8000 92,8000 92,8000 93,2000	2 4 14 3	40 51 1063 116	92.4000 92.2000 92.0000 91.8000	93.2000 93.4000 93.8000 94.0000	21 22 150 506	1 1 2 3
DECORA	75,0000	17:00	1400	74.40	0.81 %	31	75.0000	75.6000	40	8	572	[+]
DCR	73.00 75.80	67.0000 81.8000	17:00 17:00 16:49 16:42	12 13 75 4	75,0000 75,0000 75,0000 74,6000	1 1 2 1	24 10 91 1	74.6000 74.4000 74.0000 73.8000	76.0000 76.2000 77.0000 77.4000	733 49 63 129	5 2 3 2
ONDE	8,8400	17:03	290	9.00	0.80 %	350	8.8400	8.8900	2000	54	484	[+]
OND	8.82 9.00	8.1000 9.9000	17:03 17:03 17:01 17:00	10 255 1083 148	8,8400 8,8400 8,8400 8,8400	2 4 4 2	3100 1703 710 104	8.8200 8.8000 8.7800 8.7700	8.9000 8.9100 8.9200 8.9300	100 138 1502 224	1 1 1 1
ZUE	12,5500	16:27	10	12.55	0.80 %	200	12.2500	12.5000	861	17	217	[+]
ZUE	12.00 12.65	11.3000 13.8000	16:23 16:23 16:23 16:15	32 100 84 16	12,5000 12,5000 12,5000 12,5000	2 4 5 6	376 1535 1942 3004	12.2000 12.1500 12.1000 12.0000	12.5500 12.6000 12.6500 12.7000	338 805 1924 1602	3 2 6 3
QUERCUS	12,7000	17:00	90	12.55	0.79 %	1647	12.6500	12.7000	110	31	394	[+]
QRS	12.50 12.85	11.3000 13.8000	16:49 16:48 16:48 16:18	1944 2056 85 353	12,7000 12,7000 12,7000 12,6000	3 7 3 2	125 2112 1024 202	12.5500 12.5000 12.4500 12.4000	12.7500 12.8000 12.8500 12.9000	1171 922 852 92	2 3 5 1
GREENX	2,0480	17:00	1	2.05	0.79 %	10499	2.0480	2.0500	15706	327	669	[+]
GRX	2.03 2.08	1.8470 2.2560	17:00 17:00 17:00 17:00	1550 5 2617 4	2,0480 2,0480 2,0480 2,0480	2 4 4 3	1320 7383 2290 890	2.0460 2.0400 2.0380 2.0360	2.0540 2.0560 2.0580 2.0600	2000 3874 5000 8772	1 1 1 2
TESGAS	1,9900	17:00	1	1.98	0.76 %	1946	1.9850	1.9900	4523	19	37	[+]
TSG	1.90 1.99	1.7850 2.1700	16:46 16:46 16:46 16:37	569 56 1000 1420	1,9800 1,9850 1,9850 1,9900	1 2 3 1	7475 1500 3440 700	1.9800 1.9550 1.9500 1.9250	2.0600 2.0800 2.0900 2.1200	250 510 1000 1740	1 1 1 1
AILLERON	16,2600	17:02	100	16.16	0.74 %	1241	16.0600	16.2600	12	26	429	[+]
ALL	15.90 16.58	14.5600 17.7600	17:00 17:00 16:43 16:41	14 16 65 39	16,2600 16,2600 16,2600 16,2600	1 1 2 2	927 120 590 154	16.0000 15.9200 15.9000 15.8200	16.2800 16.3000 16.4600 16.4800	350 2933 2 571	1 5 1 1
ZAMET	0,8160	17:00	20	0.81	0.74 %	894	0.8120	0.8160	6355	16	13	[+]
ZMT	0.79 0.83	0.7300 0.8900	17:00 17:00 16:45 16:32	65 65 2050 56	0,8160 0,8160 0,8120 0,8120	3 1 2 1	566 3417 2395 603	0.8020 0.8000 0.7900 0.7860	0.8240 0.8260 0.8300 0.8360	65 1500 2124 5	1 1 1 1
QNATECHNO	27,2000	16:38	1	28.40	0.74 %	100	27.0000	27.2000	72	0	5	[+]
QNA	26.40 28.40	25.6000 31.2000	16:38 15:02 14:11 13:43	14 1 10 28	27,2000 27,2000 27,2000 26,9000	1 1 1 1	72 65 60 2	26.9000 26.6000 26.5000 26.4000	27.3000 28.3000 28.4000 28.5000	275 100 89 100	1 1 2 1
RENDER	83,0000	16:46	2	82.40	0.73 %	63	80.2000	83.0000	27	0	12	[+]
RND	80.20 83.20	74.2000 90.6000	16:17 16:05 14:35 14:32	1 1 6 1	83,0000 80,2000 80,2000 80,2000	1 1 2 1	25 100 130 22	78.0000 77.8000 77.4000 77.2000	83.2000 89.0000 90.0000 91.0000	90 17 200 1	3 1 1 1
ALLEGRO	31,2450	17:00	353	31.00	0.73 %	5817	31.2450	31.3550	43	2 894	90 440	[+]
ALE	30.85 31.57	27.9000 34.1000	17:00 17:00 17:00 17:00	2931 98 3298 3176	31,2450 31,2450 31,2450 31,2450	2 2 1 2	5162 5046 73 1180	31.2350 31.2300 31.2250 31.2200	31.3900 31.3950 31.4000 31.4050	3 2 47 50	2 1 1 1
BRAND24	60,4000	17:00	2	60.20	0.67 %	92	59.2000	60.4000	99	0	7	[+]
B24	59.20 60.40	54.2000 66.2000	16:24 15:38 10:25 10:10	8 3 1 101	60,4000 59,2000 60,0000 60,0000	1 1 1 1	130 65 95 200	59.0000 58.6000 56.0000 55.0000	61.0000 61.8000 62.4000 75.0000	142 130 16 100	1 1 1 1
SYGNITY	89,8000	17:00	21	89.00	0.67 %	124	89.6000	92.0000	229	6	561	[+]
SGN	88.00 92.00	80.2000 97.8000	17:00 17:00 17:00 16:47	42 12 15 1	89,8000 89,8000 89,8000 92,0000	4 3 3 2	101 121 77 93	89.4000 89.2000 89.0000 88.8000	92.8000 93.0000 93.2000 93.8000	50 35 6 14	1 1 1 1
PHN	9,6000	17:00	226	9.54	0.63 %	300	9.5800	9.6400	10	12	117	[+]
PHN	9.52 9.60	8.6000 10.4500	16:24 15:35 15:30 15:28	51 390 300 160	9,6000 9,6000 9,6000 9,6000	1 5 1 3	200 1668 250 690	9.5400 9.5000 9.4800 9.4600	9.7000 9.7600 9.7800 9.8600	60 8 10 595	1 2 1 2
ESOTIQ	33,0000	17:00	100	33.00	0.61 %	101	32.9000	33.2000	5	8	263	[+]
EAH	32.80 33.00	29.7000 36.3000	17:00 17:00 16:35 16:21	100 40 4 3	33,0000 33,0000 33,0000 33,0000	3 4 3 7	111 201 103 323	32.8000 32.7000 32.6000 32.5000	33.3000 33.4000 33.5000 33.6000	5 19 70 20	1 2 2 1
BUDIMEX	641,6000	17:01	2	641.80	0.60 %	30	641.4000	641.6000	255	41	26 153	[+]
BDX	629.80 656.60	577.8000 705.8000	17:00 17:00 17:00 17:00	5 1 65 20	641,6000 641,6000 641,6000 641,6000	1 1 1 1	11 7 56 6	640.6000 640.4000 640.0000 639.6000	641.8000 642.0000 642.2000 642.4000	6 68 26 149	1 2 1 3
MEXPOLSKA	3,8900	17:00	28	4.03	0.52 %	3022	3.8900	3.9900	2000	30	121	[+]
MEX	3.89 4.03	3.6300 4.4300	16:48 16:48 16:48 16:46	91 100 1809 1191	4,0000 4,0000 4,0000 4,0000	2 1 1 0	2639 500 1200 0	3.8700 3.4400 3.4000 0.0000	4.0000 4.0200 4.0300 4.0500	3909 278 1103 100	2 1 1 1
TALEX	19,7000	10:31	100	19.60	0.51 %	18	19.0000	19.6000	158	1	15	[+]
TLX	18.80 19.70	17.7000 21.4000	10:30 10:30 10:30 10:23	344 80 76 3	18,8000 18,9000 18,9000 18,9000	1 1 0 0	500 40 0 0	18.9000 18.1000 0.0000 0.0000	19.7000 19.8000 19.9000 20.0000	702 753 454 15	3 2 1 1
WASKO	2,1000	17:00	2000	2.13	0.48 %	3000	2.0900	2.1200	722	105	219	[+]
WAS	2.02 2.13	1.9200 2.3400	16:49 16:49 16:43 16:42	19 731 260 9	2,1200 2,0900 2,0900 2,1000	1 1 1 4	1000 500 500 3121	2.0800 2.0700 2.0600 2.0500	2.1400 2.1500 2.1600 2.1700	12390 3230 6388 4500	3 2 3 1
ASSECOBS	85,4000	16:44	6	86.20	0.47 %	120	85.4000	86.8000	150	4	384	[+]
ABS	85.00 89.00	77.6000 94.8000	16:42 16:42 16:39 16:38	5 1 1 1	86,8000 86,8000 87,0000 87,0000	3 2 1 2	171 30 6 168	85.2000 85.0000 84.8000 84.6000	87.0000 87.2000 87.6000 87.8000	166 220 437 43	2 3 3 1
SANTANDER	43,1000	17:00	1	42.90	0.45 %	283	42.9050	43.1000	39	1	58	[+]
SAN	42.62 43.10	38.6100 47.1900	16:48 15:56 15:48 15:15	18 10 57 100	43,0000 42,9050 42,9050 43,0000	1 1 1 4	1 33 50 221	42.8200 42.8000 42.7000 42.6000	43.5000 43.7000 43.9000 44.0000	200 9000 25 703	1 1 1 2
EQUNICO	0,9300	16:43	121	0.96	0.43 %	459	0.9200	0.9300	5789	9	9	[+]
EQU	0.88 0.96	0.8620 1.0500	16:43 15:24 14:56 14:39	879 21 41 100	0,9260 0,9260 0,9200 0,9300	1 2 2 1	3957 8400 3129 8523	0.9000 0.8860 0.8840 0.8800	0.9360 0.9540 0.9560 0.9700	1400 1442 4691 605	1 1 2 1
CELTIC	2,3900	16:44	5	2.40	0.42 %	5	2.3500	2.3900	1336	11	26	[+]
CPD	2.30 2.40	2.1600 2.6400	16:43 16:41 16:01 16:01	10 5 1000 5	2,3900 2,3900 2,3500 2,3600	1 3 1 2	5 4405 5 405	2.3100 2.3000 2.2900 2.2700	2.4000 2.4400 2.4600 2.4900	3143 50 500 690	1 1 1 2
MENNICA	48,3000	17:00	1	48.10	0.42 %	54	48.2000	48.3000	231	12	553	[+]
MNC	46.60 48.70	43.3000 52.8000	17:00 17:00 17:00 16:49	6 5 1 50	48,3000 48,3000 48,3000 48,2000	1 4 2 6	74 2507 8 114	48.1000 48.0000 47.8000 47.6000	48.5000 48.6000 48.7000 49.0000	105 99 140 328	3 1 1 3
IMS	2,5500	16:49	119	2.55	0.39 %	1200	2.5100	2.5400	1400	42	107	[+]
IMS	2.50 2.55	2.3000 2.8000	16:49 16:48 16:48 16:48	481 919 81 7	2,5400 2,5400 2,5400 2,5400	3 1 3 2	1085 100 517 1636	2.5000 2.4900 2.4800 2.4700	2.5500 2.5800 2.5900 2.6000	3315 130 189 53	4 3 2 3
DGA	27,0000	17:00	2	27.00	0.37 %	130	25.5000	27.0000	196	1	37	[+]
DGA	24.80 27.00	24.3000 29.7000	17:00 17:00 16:37 16:37	20 132 4 286	27,0000 27,0000 26,7000 26,0000	1 1 1 1	140 90 700 80	25.4000 25.3000 25.1000 25.0000	27.8000 31.4000 33.2000 36.2000	500 30 14 14	1 1 1 1
HARPER	5,5400	17:00	2	5.38	0.36 %	3998	5.5400	5.6000	266	5	30	[+]
HRP	5.36 5.74	4.8500 5.9000	16:32 13:47 13:47 13:21	134 2 2 700	5,6600 5,6600 5,6800 5,6200	1 1 2 1	273 500 900 1200	5.5200 5.5000 5.4400 5.4000	5.6200 5.6800 5.7000 5.7400	8951 208 350 345	3 2 2 1
PANOVA	16,0000	17:00	1	15.95	0.31 %	493	15.8500	16.0000	368	2	38	[+]
NVA	15.80 16.10	14.4000 17.5000	15:50 15:24 15:14 15:14	18 15 5 18	15,8500 15,8500 15,8500 15,8500	2 2 1 1	41 350 100 105	15.8000 15.7000 15.6500 15.6000	16.1000 16.2000 16.4000 16.5000	567 110 110 1	2 1 1 1
MOL	32,5000	16:40	4	32.40	0.31 %	26	32.5000	33.1800	87	1	34	[+]
MOL	32.20 33.30	29.1600 35.6400	15:21 15:16 15:09 13:28	5 2 24 5	33,1800 33,1800 33,1800 32,4000	3 2 1 2	269 160 171 12	32.4000 32.2200 32.2000 32.1600	33.2000 33.2200 33.2400 33.2600	44 12 18 8	2 3 3 2
POINTGROUP	1,7400	09:00	270	1.74	0.29 %	4861	1.6500	1.7400	4509	0	1	[+]
PGM	1.74 1.74	1.5700 1.9100	09:00 09:00 16:46 16:46	11 20 10 10	1,7400 1,7400 1,7350 1,7350	2 1 1 0	4584 1000 200 0	1.6400 1.5600 1.4000 0.0000	1.7500 3.6000 4.0000 5.5000	4678 780 725 2800	1 1 1 1
CDPROJEKT	241,7000	17:03	34	246.90	0.29 %	201	241.6000	241.7000	456	225	54 386	[+]
CDR	240.00 247.00	222.3000 271.5000	17:03 17:03 17:03 17:02	67 286 5 97	241,7000 241,7000 241,7000 241,7000	5 3 3 7	679 77 301 535	241.5000 241.4000 241.3000 241.2000	242.0000 242.1000 242.3000 242.4000	50 2 46 179	1 1 1 2
ONESANO	0,7900	14:27	228	0.77	0.25 %	447	0.7900	0.7980	1410	3	3	[+]
ONO	0.77 0.82	0.6940 0.8460	13:34 11:19 09:36 09:28	625 101 300 25	0,7900 0,7980 0,8160 0,8160	2 1 1 1	5999 13 10 1000	0.7800 0.7720 0.7700 0.7640	0.8000 0.8160 0.8180 0.8200	25782 675 250 1470	1 1 1 1
CLNPHARMA	20,4000	17:00	67	20.65	0.25 %	340	20.1500	20.4000	445	44	895	[+]
CLN	20.05 20.65	18.6000 22.7000	17:00 17:00 17:00 17:00	1 2000 67 750	20,4000 20,4000 20,4000 20,4000	4 3 3 1	1097 1294 675 100	20.1000 20.0500 20.0000 19.9400	20.5000 20.5500 20.6000 20.6500	100 675 1351 254	1 3 5 4
JSW	23,4500	17:03	27	22.78	0.21 %	150	23.4200	23.4500	3848	455	10 628	[+]
JSW	22.67 23.72	20.5100 25.0500	17:00 17:00 17:00 17:00	50 17 43 19	23,4500 23,4500 23,4500 23,4500	1 1 1 2	100 100 1300 200	23.2900 23.2800 23.2600 23.2500	23.4600 23.4800 23.4900 23.5000	716 320 5780 5833	3 4 4 7
ORANGEPL	10,2100	17:00	121	10.27	0.20 %	2314	10.2100	10.2200	1761	549	5 619	[+]
OPL	10.11 10.40	9.2400 11.2900	17:00 17:00 17:00 17:00	312 392 244 1756	10,2100 10,2100 10,2100 10,2100	2 5 2 3	1152 9869 235 7525	10.2050 10.2000 10.1950 10.1900	10.2350 10.2400 10.2500 10.2550	2374 494 964 1968	2 1 2 2
RYVU	27,1500	17:03	20	27.10	0.18 %	2000	27.1000	27.1500	226	36	983	[+]
RVU	26.40 27.45	24.4000 29.8000	17:00 17:00 17:00 17:00	52 1 3 44	27,1500 27,1500 27,1500 27,1500	2 2 3 5	196 1532 38 157	27.0500 27.0000 26.9500 26.9000	27.2000 27.2500 27.3000 27.3500	446 467 586 765	4 3 2 3
ERBUD	28,2500	17:00	65	28.20	0.18 %	585	28.2000	28.2500	129	12	348	[+]
ERB	28.00 29.80	25.4000 31.0000	17:00 17:00 16:46 16:39	16 19 1 1	28,2500 28,2500 28,2000 28,2000	4 4 5 7	618 783 1340 466	28.1500 28.1000 28.0500 28.0000	28.3000 28.3500 28.4000 28.4500	7 7 72 80	3 3 4 3
LUBAWA	8,0300	17:03	3737	8.02	0.12 %	2556	8.0300	8.0400	8	499	4 008	[+]
LBW	7.92 8.16	7.2200 8.8200	17:02 17:00 17:00 17:00	200 57 11 213	8,0300 8,0300 8,0300 8,0300	3 5 1 6	6526 3965 2 723	8.0000 7.9900 7.9850 7.9800	8.0500 8.0650 8.0750 8.0850	1008 1120 8 8	3 3 2 2
DEBICA	81,9000	17:00	17	81.90	0.12 %	11	81.9000	82.0000	10	3	223	[+]
DBC	81.40 82.00	73.8000 90.0000	16:49 16:27 16:09 16:04	7 13 1 2	81,9000 81,9000 82,0000 82,0000	4 4 3 1	53 107 24 400	81.7000 81.6000 81.5000 81.4000	82.1000 82.2000 82.3000 82.4000	34 218 45 690	2 2 3 3
LENA	2,5900	16:35	143	2.56	0.00 %	1147	2.5800	2.5900	562	15	38	[+]
LEN	2.56 2.60	2.3100 2.8100	16:25 16:25 16:25 16:25	278 194 1000 758	2,5800 2,5800 2,5800 2,5800	2 3 3 1	290 2537 2310 1000	2.5700 2.5600 2.5500 2.5200	2.6000 2.6100 2.6200 2.6300	1173 1604 760 770	1 2 1 1
MOVIEGAMES	9,0000	17:00	2	9.00	0.00 %	21	8.8500	9.0000	356	7	60	[+]
MOV	8.36 9.00	8.1000 9.9000	17:00 17:00 17:00 17:00	19 10 10 5	9,0000 9,0000 9,0000 9,0000	1 1 1 1	11 10 30 30	8.8400 8.7600 8.7500 8.7400	9.1800 9.2000 9.3000 9.3900	50 244 200 50	1 2 1 1
COGNOR	5,1200	17:00	14	5.30	0.00 %	1308	5.1100	5.1200	139	794	4 089	[+]
COG	5.10 5.30	4.7700 5.8300	17:00 17:00 17:00 17:00	580 975 500 5	5,1200 5,1200 5,1200 5,1200	3 35 4 4	400 14538 409 2036	5.1050 5.1000 5.0950 5.0900	5.1700 5.1750 5.1800 5.1850	940 1870 575 250	1 2 1 1
BBIDEVNFI	5,3500	17:02	600	5.30	0.00 %	334	5.3500	5.4000	3866	2	13	[+]
BBD	5.20 5.35	4.7800 5.8000	17:00 14:54 13:07 13:01	400 2 967 200	5,3500 5,3000 5,3000 5,3000	1 2 3 1	53 827 864 3000	5.2500 5.2000 5.1000 5.0000	5.4500 5.5000 5.5500 5.6000	2000 303 2702 240	1 1 2 1
NEPTIS	13,3000	16:47	46	13.30	0.00 %	102	13.0000	14.0000	200	1	16	[+]
YAN	13.00 13.30	12.0000 14.6000	16:27 16:24 16:15 14:56	1 119 300 74	13,3000 13,3000 13,3000 13,3000	2 2 1 1	175 329 100 100	12.9000 12.8000 12.7000 12.6000	14.5000 14.9000 15.0000 15.2000	250 120 300 280	1 1 1 1
JRHOLDING	4,7000	17:00	78	4.70	0.00 %	400	4.6400	4.7000	10720	23	110	[+]
JRH	4.60 4.70	4.2300 5.1600	15:47 15:45 15:41 15:29	700 1300 290 22	4,7000 4,7000 4,7000 4,6800	3 2 3 2	2922 1575 1456 10	4.6200 4.6100 4.6000 4.5900	4.7500 4.7900 4.8200 4.8500	5 5 745 705	1 1 1 1
KRVITAMIN	10,5000	14:50	1	10.45	0.00 %	1123	10.2500	10.5000	353	0	5	[+]
KVT	10.25 10.50	9.4200 11.4500	14:24 14:24 14:24 14:24	4 2 1 2	10,2500 10,2500 10,3000 10,3500	3 1 0 0	20800 2 0 0	10.2000 10.1500 0.0000 0.0000	10.6500 10.8000 10.8500 12.9500	2 192 2 4	1 2 1 1
IDMSAPL	0,5000	12:08	300	0.00	0.00 %	2500	0.4520	0.5000	15100	0	0	[+]
IDM	0.00 0.00	0.4500 0.5500	10:01 16:23 14:03 13:39	200 16 50 30	0,5000 0,4960 0,4960 0,4960	1 0 0 0	17000 0 0 0	0.4500 0.0000 0.0000 0.0000	1.1000 1.5500 1.9000 25.0000	1964 200 200 53	1 1 1 1
KRKA	860,0000	16:26	1	880.00	0.00 %	41	860.0000	862.0000	10	0	147	[+]
KRK	850.00 880.00	792.0000 968.0000	16:22 15:43 15:43 15:31	5 1 4 1	860,0000 862,0000 862,0000 860,0000	1 1 1 1	1 1 1 3	852.0000 850.0000 842.0000 820.0000	864.0000 872.0000 880.0000 882.0000	3 3 14 1	1 2 3 1
ERG	39,6000	09:00	1	39.60	0.00 %	228	38.0000	39.6000	229	0	0	[+]
ERG	39.60 39.60	35.8000 43.4000	16:44 16:42 16:38 16:40	100 50 99 1	39,6000 39,6000 39,0000 38,6000	1 0 0 0	100 0 0 0	37.0000 0.0000 0.0000 0.0000	43.4000 0.0000 0.0000 0.0000	35 0 0 0	1 0 0 0
IMPERA	1,3000	15:56	382	1.30	0.00 %	26005	1.3000	1.3300	2	13	18	[+]
IMP	1.30 1.30	1.1700 1.4300	14:48 12:15 12:00 10:56	12 4 4 3	1,3000 1,3000 1,3000 1,3000	1 1 1 1	1000 6000 500 440	1.2800 1.2500 1.2300 1.1800	1.3500 1.3700 1.4300 1.4800	6000 2000 5000 10444	1 1 1 2
PRAGMAINK	3,1200	15:12	5	3.12	0.00 %	200	3.0000	3.1200	2566	0	0	[+]
PRI	3.12 3.12	2.8200 3.4200	15:12 15:12 09:00 16:46	5 5 5 10	3,1200 3,1200 3,1200 3,1200	1 1 1 1	50 100 100 100	2.9800 2.9400 2.9200 2.9000	3.1600 3.1800 3.2000 3.2200	20 20 20 20	1 1 1 1
MBWS	11,7500	09:34	700	0.00	0.00 %	250	10.6000	11.7500	2	0	0	[+]
MBW	0.00 0.00	10.6000 12.9000	09:09 14:08 13:16 12:30	700 120 10 221	11,4500 11,0000 11,0000 11,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	16.0000 0.0000 0.0000 0.0000	220 0 0 0	1 0 0 0
ASTARTA	44,8000	17:00	11	44.50	0.00 %	25	44.8000	45.0500	103	14	640	[+]
AST	44.00 45.70	40.0500 48.9500	17:00 17:00 17:00 16:45	22 37 2 2	44,8000 44,8000 44,8000 44,9500	2 1 1 1	3250 50 1 100	44.7000 44.6000 44.5500 44.5000	45.5000 45.8000 46.0000 46.1000	20 500 720 45	1 1 1 1
NTCAPITAL	0,4600	12:14	500	0.46	0.00 %	3000	0.4430	0.4600	5754	7	3	[+]
NTC	0.46 0.48	0.4140 0.5060	09:13 09:11 09:11 09:11	2995 165 500 500	0,4600 0,4780 0,4690 0,4680	1 1 1 2	3000 3000 3000 7000	0.4420 0.4410 0.4400 0.4360	0.4700 0.4860 0.4980 0.5000	2002 3620 5502 5200	1 1 2 2
ROPCZYCE	23,6000	17:00	4	23.70	0.00 %	6	23.6000	23.7000	286	1	12	[+]
RPC	23.60 23.70	21.4000 26.0000	17:00 16:24 16:08 15:43	36 13 8 102	23,6000 23,6000 23,7000 23,6000	1 2 1 3	100 234 100 250	23.5000 23.4000 23.3000 23.1000	23.8000 23.9000 24.0000 24.3000	10 500 10 20	1 1 1 1
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SKYLINE	1,3700	09:52	1001	1.37	0.00 %	2000	1.3500	1.3700	5484	1	1	[+]
SKL	1.37 1.37	1.2400 1.5000	14:12 15:44 10:27 12:06	499 1000 1004 210	1,3700 1,3700 1,4000 1,4000	1 1 1 1	3000 3000 5906 4000	1.3100 1.3000 1.2700 1.2500	1.5100 1.5200 1.5800 0.0000	2000 2000 1000 0	1 1 1 0
MWTRADE	3,0000	15:29	495	3.00	0.00 %	5	3.0000	3.1000	1100	2	5	[+]
MWT	3.00 3.06	2.7000 3.3000	15:29 14:58 13:49 10:22	5 500 604 2	3,0000 3,0200 3,0600 3,0000	2 3 0 0	1004 1004 0 0	2.9200 2.8000 0.0000 0.0000	3.3000 5.8000 5.9500 7.5000	3298 698 598 540	2 1 1 1
IZOLACJA	3,8500	12:17	300	3.85	0.00 %	101	3.9000	3.9600	144	2	7	[+]
IZO	3.76 3.93	3.4700 4.2300	10:26 09:08 09:08 09:08	300 239 1000 100	3,9300 3,7600 3,7700 3,8500	1 1 2 2	1900 250 1301 2211	3.8500 3.8200 3.8000 3.7700	4.0000 4.1000 4.1100 4.1500	350 2625 132 400	1 1 1 1
LIBET	1,4900	15:36	200	1.49	0.00 %	663	1.4750	1.4900	3990	1	2	[+]
LBT	1.48 1.49	1.3450 1.6350	15:07 10:38 09:00 17:00	15 1000 2 100	1,4750 1,4900 1,4900 1,4900	1 1 1 1	14 5432 60000 10000	1.4300 1.4200 1.4100 1.4000	1.4950 1.5100 1.5400 1.6100	10000 1913 5000 1300	1 1 1 1
NOVITA	98,0000	15:37	25	98.00	0.00 %	4	96.4000	98.0000	152	0	7	[+]
NVT	97.40 98.00	88.2000 107.5000	14:44 13:38 12:30 10:31	1 2 2 33	98,0000 98,0000 97,4000 98,0000	1 1 1 3	2 13 16 44	96.2000 96.0000 95.2000 95.0000	99.8000 101.0000 101.5000 102.5000	10 10 10 10	1 1 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COALENERG	2,7000	17:00	100	2.67	0.00 %	3949	2.6900	2.7000	6238	66	174	[+]
CLE	2.63 2.70	2.4100 2.9300	16:49 16:41 16:35 16:00	800 500 251 574	2,6900 2,7000 2,6900 2,6900	2 1 2 4	575 740 507 8512	2.6800 2.6600 2.6500 2.6400	2.7300 2.7400 2.7600 2.7700	1382 1000 2000 1000	2 1 2 1
KINOPOL	22,7000	16:47	323	23.20	0.00 %	150	22.7000	22.8000	15542	9	200	[+]
KPL	22.60 23.20	20.9000 25.5000	16:43 16:39 16:36 16:14	22 155 200 100	22,7000 22,7000 22,7000 22,8000	1 2 2 2	100 22 629 502	22.5000 22.4000 22.3000 22.2000	23.0000 23.1000 23.2000 23.3000	2131 500 377 550	6 1 2 2
TATRY MOUNTAIN	87,5000	10:54	7	87.50	0.00 %	97	87.5000	110.0000	3	0	1	[+]
TMR	87.50 87.50	79.0000 96.0000	10:37 10:14 09:33 09:33	21 20 4 6	87,5000 87,5000 87,5000 89,0000	2 1 1 0	106 1 40 0	87.0000 85.0000 84.5000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MILKILAND	1,8300	17:00	310	1.87	0.00 %	690	1.8300	1.8400	3670	32	59	[+]
MLK	1.80 1.87	1.6850 2.0500	16:41 16:35 16:33 16:25	800 1000 200 30	1,8300 1,8300 1,8300 1,8400	1 1 4 3	383 1000 11883 2050	1.8200 1.8150 1.8100 1.8050	1.8450 1.8500 1.8550 1.8650	1000 2400 1000 2899	1 1 1 1
UNICREDIT	300,6000	14:57	10	300.70	-0.03 %	17	297.0500	301.4000	34	0	15	[+]
UCG	297.15 300.70	270.6500 330.7500	14:26 13:51 10:17 11:58	17 4 20 12	297,1500 299,3000 300,7000 300,7000	1 1 0 0	5 8 0 0	290.0000 250.0000 0.0000 0.0000	330.7500 560.0000 0.0000 0.0000	2 1 0 0	1 1 0 0
MARVIPOL	8,6600	16:31	687	8.68	-0.23 %	149	8.6000	8.6600	7317	5	41	[+]
MVP	8.50 8.68	7.8200 9.5400	16:31 16:22 16:22 16:22	8 505 212 137	8,6600 8,6600 8,6400 8,6400	2 2 2 2	219 430 719 1157	8.5400 8.5200 8.5000 8.4000	8.6800 8.7000 8.7200 8.7400	1578 1591 150 150	2 2 1 1
GOBARTO	19,9500	15:00	76	19.95	-0.25 %	10	19.5000	19.9500	569	0	2	[+]
GOB	19.95 19.95	18.0000 21.9000	15:00 11:00 11:00 11:00	24 1 17 6	19,9500 19,9500 19,9500 19,9500	2 1 1 1	91 83 24 150	19.0000 18.5500 18.5000 17.0000	20.0000 21.6000 24.5000 25.0000	474 114 25 194	3 1 1 1
INSTALKRK	36,7000	17:00	50	35.60	-0.27 %	655	36.6000	36.7000	178	2	69	[+]
INK	35.60 36.80	32.1000 39.1000	17:00 17:00 16:45 16:45	72 32 6 190	36,7000 36,7000 36,7000 36,7000	1 2 2 3	15 44 411 119	36.4000 36.3000 36.2000 36.1000	36.8000 36.9000 37.3000 37.7000	838 50 6 290	1 1 1 2
ATLANTAPL	17,1000	16:48	50	17.15	-0.29 %	114	17.0000	17.1000	331	3	47	[+]
ATP	17.05 17.15	15.4500 18.8500	16:45 16:44 16:44 16:43	9 86 210 375	17,1000 17,0500 17,0500 17,0500	2 1 1 2	49 89 460 11	16.8000 16.6500 16.6000 16.5000	17.2000 17.3000 17.4500 18.0000	450 275 900 585	1 1 1 1
SKARBIEC	33,9000	17:00	2	34.00	-0.29 %	760	33.6000	33.9000	63	5	175	[+]
SKH	33.40 34.00	30.6000 37.4000	16:45 16:43 16:10 15:29	35 10 45 29	33,7000 33,6000 33,7000 33,5000	1 1 1 1	200 505 200 64	33.5000 33.3000 32.9000 32.8000	34.0000 34.6000 34.9000 35.0000	448 105 485 100	1 3 1 1
POLIMEXMS	8,2700	17:00	12	8.30	-0.36 %	108	8.2600	8.2700	1086	938	7 787	[+]
PXM	8.14 8.40	7.4700 9.1300	17:00 17:00 17:00 17:00	13 655 13 12	8,2700 8,2700 8,2700 8,2700	4 2 3 2	5376 26 403 26	8.2500 8.2300 8.2200 8.2100	8.2800 8.2900 8.3000 8.3200	1 250 7339 826	1 1 4 2
ANSWEAR	26,0000	17:00	358	26.10	-0.38 %	854	26.0000	26.3000	1150	15	393	[+]
ANR	25.95 26.50	23.5000 28.7000	17:00 17:00 17:00 17:00	4 400 4 72	26,0000 26,0000 26,0000 26,0000	2 4 2 4	200 995 320 515	25.9500 25.9000 25.8500 25.8000	26.5000 26.8000 26.9000 27.0000	353 1 251 88	3 1 2 1
SILVANO	5,2600	12:14	1	5.28	-0.38 %	520	4.8800	5.2600	1278	0	0	[+]
SFG	5.26 5.28	4.7600 5.8000	10:15 09:00 17:00 17:00	20 11 10 40	5,2600 5,2800 5,2800 5,2800	1 1 1 0	103 418 300 0	4.8200 4.7600 4.5000 0.0000	5.2800 5.4400 6.0000 11.6000	250 375 2547 461	1 1 1 1
CASPAR	4,7800	16:16	73	4.80	-0.42 %	1700	4.5000	4.8000	100	0	1	[+]
CSR	4.78 4.80	4.3200 5.2500	09:00 17:00 15:37 13:52	73 1 1697 1	4,8000 4,8000 4,7000 4,7400	1 1 1 1	12 3 13 8	4.2800 4.0200 3.9000 3.6800	5.0000 5.2000 5.4000 5.5000	200 191 200 100	1 2 1 1
4MASS	4,1900	17:00	1200	4.20	-0.48 %	1105	4.1650	4.1900	70	44	182	[+]
4MS	4.10 4.26	3.7800 4.6200	16:49 16:49 16:49 16:48	5 531 222 150	4,1900 4,1650 4,1650 4,1700	2 2 3 2	2520 134 5600 1540	4.1600 4.1550 4.1500 4.1400	4.2000 4.2050 4.2100 4.2200	70 10 490 490	1 1 2 2
KERNEL	20,9000	17:00	5	20.65	-0.48 %	45	20.8000	20.9000	215	9	182	[+]
KER	20.35 21.20	18.6000 22.7000	16:43 16:37 16:27 16:02	48 32 1 67	20,9000 21,0000 21,0000 21,0000	2 5 1 1	180 3146 300 45	20.7500 20.7000 20.6000 20.5500	21.0000 21.2000 21.3000 21.3500	1114 2610 115 135	2 3 2 1
TRANSPOL	3,6100	17:00	94	3.66	-0.55 %	1098	3.6100	3.6900	500	19	68	[+]
TRN	3.55 3.87	3.3000 4.0200	17:00 15:47 15:47 15:14	10 310 3498 2	3,6100 3,6100 3,6100 3,6100	2 3 2 2	540 3514 967 2000	3.5600 3.5500 3.5400 3.5300	3.7000 3.7500 3.7900 3.8400	687 5 10 10	2 1 1 1
MOLECURE	6,5600	17:01	321	6.59	-0.61 %	100	6.4300	6.5800	484	48	310	[+]
MOC	6.40 6.59	5.9400 7.2400	17:00 17:00 17:00 16:43	7 5 5 13	6,5600 6,5600 6,5600 6,5800	1 1 2 1	2 1000 202 500	6.4200 6.3700 6.3500 6.3200	6.5900 6.6000 6.6500 6.7800	13808 50100 5 51	2 2 1 1
ASBIS	32,6800	17:03	12	32.98	-0.61 %	4	32.6600	32.6800	63	164	5 377	[+]
ASB	32.44 33.20	29.7000 36.2600	17:03 17:00 17:00 17:00	6 6 2 2	32,6800 32,6800 32,6800 32,6800	4 3 3 1	330 128 64 18	32.6000 32.5800 32.5600 32.5400	32.7600 32.8000 32.8200 32.8400	147 503 2 150	1 2 1 1
ATREM	59,2000	17:00	1	59.60	-0.67 %	46	59.0000	59.2000	1	15	901	[+]
ATR	57.00 59.80	53.8000 65.4000	16:48 16:47 16:47 16:47	60 42 157 43	59,4000 59,2000 59,2000 59,2000	4 6 4 6	168 397 265 314	58.8000 58.6000 58.4000 58.2000	59.4000 59.6000 59.8000 60.0000	140 733 293 692	1 6 4 8
TENDERHUT	5,8600	17:00	20	6.00	-0.68 %	20	5.8400	5.8600	1272	1	5	[+]
THG	5.74 6.00	5.4000 6.6000	17:00 17:00 15:15 15:15	20 20 41 19	5,8600 5,8600 6,0000 6,0000	1 1 1 1	20 20 4 20	5.8200 5.8000 5.7800 5.7400	5.9400 6.0200 6.0600 6.0800	20 20 20 100	1 1 1 1
IMMOBILE	4,4000	17:00	1	4.48	-0.68 %	1323	4.4000	4.4500	927	71	317	[+]
GKI	4.30 4.49	4.0400 4.9200	17:00 16:48 16:48 16:48	1 189 800 210	4,4000 4,4400 4,4300 4,4200	1 1 1 1	999 1800 602 400	4.3800 4.3500 4.3200 4.3100	4.4600 4.4900 4.5000 4.5400	400 785 4000 5	1 3 2 1
EUROHOLD	2,9400	15:27	45	2.94	-0.68 %	1454	2.9000	2.9400	31	1	3	[+]
EHG	2.72 2.94	2.6600 3.2200	12:29 12:05 10:41 10:41	78 468 1 468	2,9000 2,9000 2,7200 2,7200	1 1 1 2	101 139 4 1786	2.8800 2.7600 2.7400 2.7000	3.0600 3.2000 3.6000 4.2000	4 15 1500 100	1 1 1 1
FASING	14,1000	16:04	60	14.20	-0.70 %	16	14.1000	14.2000	615	0	6	[+]
FSG	13.70 14.20	12.8000 15.6000	16:02 15:54 12:09 12:09	24 90 40 10	14,0000 14,0000 14,0000 13,7000	1 3 1 1	552 140 60 54	13.6000 13.1000 12.7000 12.2000	14.3000 14.4000 14.5000 14.8000	64 156 911 1382	1 2 3 3
WOODPCKR	2,5700	17:00	400	2.60	-0.77 %	225	2.5700	2.6000	3240	8	19	[+]
WPR	2.50 2.73	2.3400 2.8600	16:37 16:29 15:38 14:39	700 37 750 590	2,6000 2,5600 2,5900 2,5600	1 1 1 2	9373 40 40 930	2.5600 2.5500 2.5200 2.5100	2.7000 2.7300 2.7400 2.7500	15 439 5 100	1 1 1 1
XPLUS	2,5300	11:08	23	2.55	-0.78 %	4000	2.3800	2.5200	10314	1	2	[+]
XPL	2.33 2.55	2.3000 2.8000	11:08 10:57 10:27 10:25	27 31 2 10	2,5000 2,5000 2,5000 2,3700	1 1 2 1	106 43 105 175	2.3600 2.3500 2.3400 2.3300	2.5300 2.5400 2.5800 2.5900	63 100 2000 600	1 1 1 2
MUZA	7,5800	17:00	990	7.56	-0.79 %	1000	7.5800	7.6000	400	6	45	[+]
MZA	7.50 7.66	6.8200 8.3000	17:00 17:00 16:21 12:56	330 1000 2 2	7,5800 7,5800 7,5800 7,5000	1 1 2 1	60 400 21 200	7.5000 7.4000 7.3800 7.3400	11.2000 0.0000 0.0000 0.0000	200 0 0 0	1 0 0 0
GENOMTEC	3,7700	16:49	611	3.85	-0.79 %	7	3.6800	3.7700	385	22	84	[+]
GMT	3.65 3.95	3.4650 4.2350	16:49 16:44 16:19 16:15	389 4 4 2595	3,7500 3,7500 3,7300 3,6850	1 1 1 1	405 1000 50 630	3.6550 3.6500 3.6300 3.6100	3.7750 3.7850 3.8000 3.8800	476 255 258 1884	1 1 1 2
APSENERGY	2,4000	16:38	10	2.42	-0.83 %	475	2.3700	2.4000	1438	43	105	[+]
APE	2.36 2.58	2.1800 2.6600	16:38 16:31 16:31 16:22	1000 525 170 5	2,3900 2,3700 2,3700 2,3700	2 2 2 1	835 1005 1005 350	2.3600 2.3500 2.3300 2.3200	2.4900 2.5000 2.5200 2.5300	2586 36 3596 20	2 2 1 1
DINOPL	41,0000	17:01	3	41.63	-0.85 %	1760	41.0000	41.0100	1306	2 615	107 719	[+]
DNP	40.70 42.10	37.4700 45.7900	17:01 17:01 17:01 17:00	490 2425 82 898	41,0000 41,0000 41,0000 41,0000	3 5 3 1	349 6384 398 50	40.9900 40.9800 40.9700 40.9600	41.0200 41.0400 41.0700 41.0800	282 3036 343 35	1 1 1 1
APATOR	23,0000	17:00	7	23.50	-0.86 %	712	23.0000	23.0500	228	39	891	[+]
APT	22.25 23.55	21.1500 25.8500	16:49 16:49 16:48 16:48	545 200 111 89	23,0000 23,0000 23,0000 23,0000	3 1 1 4	186 63 211 326	22.7500 22.7000 22.6000 22.5500	23.1000 23.2000 23.3500 23.4000	105 190 170 202	2 2 1 3
LESS	0,2120	16:13	1953	0.20	-0.93 %	13742	0.2120	0.2130	100	23	5	[+]
LES	0.20 0.21	0.1820 0.2220	16:13 15:31 13:49 10:41	100 1750 1 1197	0,2120 0,2100 0,2090 0,2040	1 2 1 2	100 37389 99 2201	0.2110 0.2100 0.2090 0.2080	0.2140 0.2150 0.2160 0.2170	100 1750 100 100	1 2 1 1
COMP	58,4000	17:02	140	58.60	-1.02 %	742	58.4000	58.6000	859	12	715	[+]
CMP	57.60 58.80	52.8000 64.4000	17:00 17:00 17:00 16:47	141 27 10 149	58,4000 58,4000 58,4000 58,4000	2 9 3 11	257 1075 224 723	58.2000 58.0000 57.8000 57.6000	58.8000 59.0000 59.2000 59.8000	273 216 3 97	3 4 2 1
SECOGROUP	35,0000	15:39	10	35.00	-1.13 %	70	34.8000	35.0000	85	1	39	[+]
SWG	34.60 35.00	31.6000 38.4000	13:29 12:10 11:45 11:03	7 250 15 60	35,0000 35,0000 35,0000 35,0000	1 1 1 0	173 247 400 0	34.6000 34.0000 31.2000 0.0000	35.4000 35.6000 37.0000 37.2000	246 300 100 5	2 1 1 1
MIRBUD	14,6500	17:00	4	14.82	-1.15 %	331	14.6200	14.6500	5026	102	1 501	[+]
MRB	14.61 14.95	13.3400 16.3000	17:00 17:00 17:00 17:00	169 44 24 10	14,6500 14,6500 14,6500 14,6500	4 9 4 1	1054 2356 767 10	14.6100 14.6000 14.5800 14.5600	14.6600 14.7000 14.7100 14.7200	212 39 8221 1228	1 2 1 1
MEDINICE	16,8000	17:00	2	16.88	-1.18 %	190	16.7200	16.8000	1	43	707	[+]
ICE	16.22 17.18	15.2000 18.5600	17:00 17:00 17:00 17:00	1 5 10 1	16,8000 16,8000 16,8000 16,8000	3 1 1 2	1010 3 220 225	16.7000 16.6400 16.6000 16.4800	17.0400 17.0600 17.1000 17.1600	100 100 288 743	1 1 1 2
MDIENERGIA	0,7840	16:31	32	0.78	-1.26 %	6100	0.7820	0.8080	64	15	12	[+]
MDI	0.78 0.82	0.7000 0.8520	16:31 16:31 16:31 16:31	20 100 25 25	0,7860 0,7900 0,7900 0,7900	4 1 2 1	1792 13 2985 200	0.7800 0.7780 0.7760 0.7700	0.8180 0.8200 0.8260 0.8320	64 1493 30 30	2 1 1 1
CEZ	223,6000	16:39	3	225.20	-1.41 %	8	223.6000	226.8000	15	0	58	[+]
CEZ	223.20 225.60	202.8000 247.6000	15:46 14:13 14:10 13:03	9 31 10 29	224,2000 223,6000 223,4000 223,2000	1 2 1 1	6 16 10 30	223.2000 223.0000 220.6000 215.2000	229.8000 230.0000 231.0000 231.4000	9 25 23 1	1 2 2 1
ENERGA	20,6500	17:03	226	20.90	-1.43 %	100	20.5500	20.7500	296	55	1 143	[+]
ENG	20.20 21.10	18.8200 22.9500	17:03 17:03 17:02 17:02	174 326 100 24	20,6500 20,6500 20,6500 20,6500	1 1 2 3	450 538 543 911	20.5000 20.4500 20.4000 20.3500	20.8000 20.8500 20.9000 20.9500	1000 827 2212 945	1 2 4 2
KGL	10,7000	15:56	2	11.00	-1.83 %	448	10.5000	10.9000	367	1	10	[+]
KGL	10.50 11.00	9.9000 12.1000	15:29 11:36 10:55 10:49	10 2 96 91	10,5000 10,9000 10,5000 10,9000	2 1 1 1	778 20 18 7	10.4000 10.3000 10.2000 5.0000	11.0000 12.0000 14.0000 14.5000	375 50 400 100	1 1 1 1
PHOTON	1,8600	17:00	1926	1.90	-1.85 %	3510	1.8500	1.8900	100	50	94	[+]
PEN	1.86 1.90	1.7100 2.0800	17:00 17:00 17:00 17:00	537 656 200 200	1,8600 1,8600 1,8600 1,8600	2 2 1 1	1325 1080 1634 274	1.8450 1.8400 1.8350 1.8200	1.9050 1.9100 1.9150 1.9200	104 130 1050 1000	2 1 1 1
BORYSZEW	6,2600	17:04	182	6.44	-1.88 %	10500	6.2400	6.2600	1633	205	1 283	[+]
BRS	6.14 6.44	5.8000 7.0800	17:00 17:00 17:00 17:00	506 2000 2437 160	6,2600 6,2600 6,2600 6,2600	2 3 7 10	777 2547 2634 6325	6.2200 6.2000 6.1800 6.1600	6.2800 6.3000 6.3400 6.3600	976 3078 4690 3	2 3 3 1
JWWINVEST	2,9700	16:03	38	3.10	-1.98 %	200	2.9600	3.0300	20	2	6	[+]
JWW	2.97 3.11	2.7900 3.4100	16:03 14:51 14:51 14:51	100 230 100 50	2,9700 2,9900 3,0000 3,0200	1 1 1 1	750 100 200 200	2.9500 2.9300 2.9200 2.9100	3.0400 3.0500 3.0600 3.0700	20 50 200 100	1 1 2 1
SELENAFM	59,2000	17:03	422	61.00	-1.99 %	500	59.2000	60.0000	479	23	1 391	[+]
SEL	58.00 63.60	55.0000 67.0000	17:01 17:00 17:00 17:00	250 7 36 250	59,2000 59,2000 59,2000 59,2000	5 5 1 8	167 230 1754 178	59.0000 58.4000 58.2000 58.0000	60.8000 61.0000 61.2000 61.6000	1000 150 20 125	1 1 1 3
COMPERIA	7,0500	16:24	10	7.15	-2.08 %	500	6.8000	7.0500	2535	4	28	[+]
CPL	6.85 7.30	6.4500 7.8500	15:07 15:07 14:52 14:33	500 110 1100 150	6,8500 6,8500 7,0000 7,0500	1 1 1 0	1200 1000 300 0	6.7500 6.5000 5.8000 0.0000	7.1000 7.3000 8.9000 15.0000	1325 50 500 100	1 1 1 1
ULTGAMES	11,7000	17:00	100	11.85	-2.09 %	3	11.6000	11.8500	127	3	35	[+]
ULG	11.50 11.85	10.7000 13.0000	17:00 16:49 16:17 16:08	51 100 120 100	11,7000 11,8500 11,8500 11,8500	1 1 1 1	351 20 440 33	11.5500 11.5000 11.4000 11.2500	11.9000 11.9500 12.0000 12.0500	100 150 27 30	1 1 1 1
PROCHEM	22,5000	10:15	4	24.30	-2.17 %	340	22.1000	22.7000	20	0	0	[+]
PRM	22.50 24.30	21.9000 26.7000	09:00 17:00 10:56 09:27	2 29 22 8	24,3000 23,0000 23,1000 23,1000	1 1 1 1	100 19 18 100	21.9000 21.5000 21.4000 21.3000	23.2000 23.4000 23.6000 24.1000	324 200 134 1	1 1 2 1
ORCOGROUP	4,5000	16:37	6	4.34	-2.17 %	500	4.2400	4.5000	1697	0	2	[+]
OPG	4.22 4.50	3.9200 4.7600	14:33 13:25 10:17 14:00	130 297 7 140	4,2200 4,3400 4,3400 4,6000	2 2 1 1	720 2049 360 4236	4.2200 4.1600 4.0200 4.0000	4.6000 4.8400 4.8600 4.9800	330 273 45293 45576	1 1 1 2
DIGITANET	160,2000	17:00	25	166.00	-2.20 %	176	160.2000	161.6000	29	19	3 045	[+]
DIG	156.20 166.00	149.4000 182.6000	17:00 17:00 17:00 17:00	19 40 5 19	160,2000 160,2000 160,2000 160,2000	7 2 5 3	52 123 34 162	160.0000 159.6000 159.4000 159.2000	161.8000 162.0000 162.2000 162.4000	411 165 100 149	1 3 1 2
EDINVEST	6,9600	16:39	28	7.12	-2.25 %	175	6.8000	6.9600	310	8	58	[+]
EDI	6.64 7.12	6.4200 7.8200	16:33 16:25 16:24 16:01	300 119 495 440	6,9600 6,9000 6,9200 6,9800	1 1 1 1	1000 10 1150 2	6.7600 6.7200 6.7000 6.6800	6.9800 7.0000 7.0200 7.1200	936 2361 3 2769	3 2 1 4
BEST	32,8000	17:04	485	33.00	-2.96 %	374	32.6000	32.8000	120	4	134	[+]
BST	32.60 33.80	29.8000 36.2000	17:00 17:00 16:06 14:50	15 10 13 1	32,8000 32,8000 32,8000 32,8000	2 2 4 2	147 400 500 101	32.4000 32.2000 32.0000 31.8000	33.0000 33.2000 33.6000 33.8000	16 60 15 280	1 1 1 2
ARTIFEX	12,9000	16:34	120	13.30	-3.01 %	150	12.9000	13.1000	280	5	70	[+]
ART	12.62 13.30	11.9800 14.6200	16:29 16:29 16:29 16:29	400 690 47 100	12,9400 12,9600 12,9600 12,9800	1 2 1 1	60 242 180 117	12.8000 12.7800 12.7600 12.7200	13.1200 13.1400 13.1800 13.2000	265 999 1947 1700	1 1 2 1
MLPGROUP	89,0000	17:00	2	94.00	-3.05 %	209	89.0000	91.2000	4	2	198	[+]
MLG	87.80 94.00	84.6000 103.0000	17:00 16:49 16:45 16:30	10 5 4 6	89,0000 91,0000 89,2000 90,6000	1 1 1 1	10 1261 32 37	88.8000 88.6000 88.2000 88.0000	91.4000 91.6000 94.0000 94.6000	54 120 75 111	1 1 1 1
ELKOP	2,0400	15:58	116	2.14	-3.77 %	1796	1.9450	2.0300	600	11	22	[+]
EKP	1.93 2.14	1.9300 2.3500	15:58 15:58 14:43 13:47	6 598 1 435	2,0400 2,0400 2,0400 1,9400	6 1 6 1	2301 1000 2383 413	1.9400 1.9350 1.9300 1.9150	2.0400 2.0500 2.0600 2.0700	319 117 899 6	1 1 1 1
BETACOM	4,5200	15:54	1545	4.70	-3.83 %	55	4.6000	4.7000	2682	4	19	[+]
BCM	4.52 4.70	4.2400 5.1500	15:54 15:54 14:40 14:05	3 2000 10 64	4,5400 4,5400 4,7000 4,5200	6 3 0 0	2868 237 0 0	4.5200 4.5000 0.0000 0.0000	4.7400 4.9800 5.0000 5.1000	100 2000 146 2	1 1 1 1
KRAKCHEM	0,4710	16:26	126	0.45	-3.88 %	559	0.4710	0.4900	6312	32	15	[+]
KCH	0.45 0.49	0.4410 0.5360	16:01 16:01 15:55 15:55	2325 200 3000 475	0,4900 0,4900 0,4870 0,4870	1 1 2 2	1223 3600 14000 6527	0.4700 0.4610 0.4600 0.4500	0.5000 0.5020 0.5100 0.5200	500 4000 9200 7976	1 1 2 1
KOMPAP	23,0000	14:56	337	23.20	-4.17 %	48	23.0000	23.6000	350	1	19	[+]
KMP	23.00 23.20	21.0000 25.4000	10:59 10:41 10:38 10:38	3 300 144 6	23,0000 23,0000 23,0000 23,2000	2 2 1 1	750 405 57 50	22.8000 22.6000 22.4000 22.0000	24.0000 25.2000 26.8000 27.4000	400 399 250 77	2 1 1 1
AGROTON	5,3000	16:46	130	5.54	-4.33 %	660	5.2800	5.3000	485	9	48	[+]
AGT	5.28 5.54	4.9900 6.0800	16:44 16:41 16:41 16:41	25 640 640 640	5,3000 5,3000 5,2800 5,3000	1 1 2 1	1200 337 500 777	5.2600 5.1200 5.1000 5.0400	5.4000 5.4800 5.5000 5.5200	380 560 956 1670	1 2 3 5
PCFGROUP	3,7300	17:00	340	3.92	-5.09 %	839	3.6700	3.7300	1417	84	317	[+]
PCF	3.65 3.98	3.5300 4.3100	17:00 16:49 16:49 16:48	98 700 200 39	3,7300 3,6900 3,6900 3,7300	1 6 3 1	6 15052 458 5	3.6650 3.6600 3.6550 3.6500	3.7400 3.7500 3.7600 3.7700	3009 540 2000 33	1 1 1 1
KSGAGRO	3,7000	17:04	1000	3.90	-6.80 %	804	3.6600	3.7000	200	16	62	[+]
KSG	3.70 3.96	3.5100 4.2900	17:02 17:00 17:00 17:00	1500 1000 1111 5	3,7000 3,7000 3,7000 3,7000	2 2 2 3	3000 1003 3628 1362	3.6500 3.6400 3.6200 3.6100	3.7400 3.8400 3.8600 3.8800	6 500 1200 100	1 1 1 1
IFSA	0,4540	12:58	2500	0.45	-18.64 %	200	0.5000	PKC	239	176	80	[+]
IFR	0.45 0.45	0.4090 0.4990	12:58 12:57 12:57 12:52	2114 545 412 50	0,4540 0,4540 0,4540 0,4540	1 1 1 5	2306 2000 200 11700	0.4800 0.4550 0.4540 0.4500	0.4500 0.4540 0.5000 0.5500	6872 966 5570 3006	4 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	4	PKC	PKC	108	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 0 0 0	108 0 0 0	5.3000 0.0000 0.0000 0.0000	4.0000 5.0000 5.3000 5.4000	1 418 14879 715	1 3 3 1

GPW	Świat	Waluty

Notowania GPW
WIG	120181.1	+2.51%	17:09
WIG20	3262.5	+2.46%	17:09
WIG20 Fut	3293.0	+2.30%	17:04
WIG20USD	910.2	+2.61%	17:15
mWIG40	8408.8	+2.77%	17:09
sWIG80	30335.0	+2.52%	17:09

Notowania Świat
S&P500	6855.5	+0.15%	21:40
Nasdaq	23236.0	-0.03%	21:41
Nikkei	50339.5	-0.37%	12-30
DAX	24523.8	+0.14%	17:32
Ropa WTI	57.3	-0.23%	21:41
Złoto	4328.6	+0.23%	21:41

Notowania Waluty
EUR/PLN	4.20884	-0.18%	21:41
CHF/PLN	4.53410	+0.09%	21:41
USD/PLN	3.59110	+0.03%	21:41
EUR/USD	1.17202	-0.22%	21:41
GBP/USD	1.34558	-0.13%	21:41
USD/JPY	156.858	+0.12%	21:41

Forum
» Prośba o dodanie notowań Space... [1][ASB]
» 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]

Wzrosty	Spadki	Staty
BUMECH	22.60	26.97%
PASSUS	118.00	25.53%
RAFAMET	44.00	25.00%
ADIUVO	0.57	14.86%
PURE	4.09	14.82%
Więcej ...
IFCAPITAL	0.25	-95.25%
KSGAGRO	3.70	-6.80%
PCFGROUP	3.73	-5.09%
AGROTON	5.30	-4.33%
KOMPAP	23.00	-4.17%
Więcej ...
Rośnie:		269 Spółek
Bez zmian:		27 Spółek
Spada:		56 Spółek
Obrót:		2,076,804,193 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