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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
SFINKS	0,5160	12:50	2496	0.47	29.65 %	5000	PKC	0.5200	2222	2 589	1 277	[+]
SFS	0.45 0.52	0.4230 0.5160	12:50 12:50 12:50 12:47	2500 2896 1000 5911	0,5160 0,5160 0,5140 0,5100	1 1 1 1	188 3000 6000 5000	0.5320 0.5300 0.5280 0.5260	0.5480 0.5500 0.5600 0.5700	17000 12663 69200 6200	2 4 6 2
WIRTUALNA	57,2000	14:13	23	57.10	21.70 %	4857	57.1000	57.3000	145	430	24 592	[+]
WPL	56.20 58.50	51.4000 62.8000	14:13 14:09 14:09 14:08	77 2 2 23	57,2000 57,4000 57,4000 57,2000	12 4 6 3	4699 261 1076 201	57.0000 56.9000 56.8000 56.7000	57.4000 57.5000 57.6000 57.7000	2153 13040 291 1010	8 6 5 2
MENNICA	45,7000	14:11	70	43.00	8.81 %	562	45.5000	45.7000	71	8	345	[+]
MNC	43.00 46.10	38.7000 47.3000	14:08 14:05 14:04 14:00	51 21 1 1	45,5000 45,5000 45,5000 45,9000	1 3 1 1	2 222 150 120	45.4000 45.0000 44.2000 43.9000	45.8000 45.9000 46.0000 46.1000	80 13 59 46	2 1 2 2
CDRL	8,0500	14:14	114	7.45	8.05 %	386	8.0500	8.2500	1049	5	43	[+]
CDL	7.40 8.65	7.3500 8.9500	12:20 12:18 12:16 12:16	342 158 6 1	8,0500 8,0500 8,0500 8,0500	1 1 1 1	100 1050 1000 250	7.9500 7.9000 7.8000 7.7000	8.5000 8.6000 8.6500 8.7000	599 130 183 30	1 1 1 1
DBENERGY	9,9000	13:25	1	9.28	7.84 %	5	9.6000	9.9000	9	2	16	[+]
DBE	9.28 9.90	8.3600 10.2000	13:25 13:16 13:16 12:46	10 17 5 187	9,8000 9,5200 9,5400 9,5000	1 1 1 1	5 5 123 413	9.5600 9.5400 9.5200 9.5000	9.9800 10.0000 10.1000 10.2000	250 220 100 10	1 2 1 1
ENTER	53,9000	14:12	1	50.10	7.58 %	260	53.2000	53.8000	34	53	2 762	[+]
ENT	50.00 55.10	45.1000 55.1000	14:08 14:05 13:57 13:57	70 50 1 25	53,7000 53,9000 54,7000 54,7000	1 3 1 1	424 2048 90 15	53.1000 53.0000 52.9000 52.8000	53.9000 54.0000 54.2000 54.3000	58 50 50 100	2 1 1 1
AIGAMES	0,8100	13:27	2	0.82	7.43 %	4	0.7740	0.8080	178	2	1	[+]
ALG	0.77 0.82	0.7380 0.8980	12:48 12:48 12:48 11:02	6 10 10 24	0,7740 0,7760 0,7760 0,8180	1 1 1 1	10 100 1000 10	0.7720 0.7580 0.7560 0.7540	0.8100 0.8140 0.8200 0.8380	608 20 18839 6025	1 1 1 1
SYNEKTIK	292,8000	14:14	3	276.00	7.25 %	41	290.6000	290.8000	10	38	10 908	[+]
SNT	275.40 294.80	248.4000 303.6000	14:14 14:14 14:13 14:12	12 1 1 1	292,8000 292,8000 293,6000 293,6000	3 3 2 2	33 35 46 46	290.4000 290.2000 290.0000 289.8000	291.0000 291.2000 291.4000 291.6000	99 117 38 15	3 4 2 1
SELENAFM	50,2000	13:52	32	48.30	6.36 %	155	50.6000	52.0000	83	4	197	[+]
SEL	48.30 50.20	43.5000 53.0000	13:52 13:26 13:25 13:25	24 76 184 76	50,2000 50,2000 49,9000 50,0000	1 1 1 2	130 1000 148 308	50.4000 50.0000 49.5000 49.4000	52.4000 52.8000 53.0000 53.6000	35 120 60 60	1 2 1 1
IMCOMPANY	34,0000	13:59	15	32.20	5.92 %	310	33.9000	34.0000	333	3	98	[+]
IMC	32.20 34.70	29.0000 35.4000	13:52 12:49 12:40 11:53	30 200 35 1	34,0000 33,9000 33,9000 33,9000	1 1 1 1	175 84 247 50	33.8000 33.7000 33.5000 33.0000	34.6000 34.7000 34.9000 35.0000	395 150 125 1070	2 2 1 5
CYBERFLKS	173,6000	14:14	3	165.00	5.85 %	15	172.6000	173.4000	17	12	2 035	[+]
CBF	165.00 174.00	148.6000 181.4000	14:14 14:11 14:11 14:11	1 23 1 11	173,6000 173,0000 173,0000 173,0000	1 5 1 1	15 555 14 12	172.4000 172.2000 172.0000 171.8000	173.6000 173.8000 174.0000 174.4000	17 30 5082 8	3 1 13 1
MERCATOR	48,5000	14:13	5	46.00	5.55 %	532	50.6000	50.7000	343	71	3 394	[+]
MRC	45.95 48.50	41.4000 50.6000	14:13 14:13 14:13 14:12	20 18 1 14	48,5000 48,5000 48,5000 48,4500	2 2 1 1	282 132 1650 220	50.1000 50.0000 49.8000 49.5500	50.8000 50.9000 51.0000 51.2000	500 2 309 200	1 2 5 1
MCI	27,5000	14:01	1	26.60	5.36 %	360	27.4000	27.5000	233	5	138	[+]
MCI	25.90 27.60	24.0000 29.2000	13:24 13:24 13:24 13:20	20 143 137 50	27,5000 27,5000 27,5000 27,4000	1 1 2 4	200 500 242 821	27.3000 27.2000 27.1000 27.0000	27.6000 27.8000 27.9000 28.0000	553 10 200 845	5 1 1 5
PASSUS	128,5000	14:10	1	126.00	5.33 %	60	127.0000	128.0000	9	2	218	[+]
PAS	125.00 129.50	113.5000 138.5000	14:10 14:06 14:06 14:06	3 17 10 1	128,5000 128,5000 128,5000 128,5000	2 4 2 4	160 161 90 276	126.5000 126.0000 125.5000 125.0000	128.5000 129.0000 129.5000 130.0000	151 60 176 138	4 1 7 3
WOODPCKR	3,5800	14:12	1	3.40	5.29 %	658	3.5800	3.7200	5	13	44	[+]
WPR	3.25 3.73	3.0600 3.7400	14:12 13:32 13:32 13:32	5 43 50 140	3,5800 3,7300 3,7200 3,7100	2 1 1 2	2743 120 152 250	3.5700 3.5400 3.5300 3.5100	3.7300 3.7400 3.7500 3.8000	757 400 737 868	2 1 1 1
EUCO	0,5720	14:13	749	0.58	5.15 %	1310	0.5620	0.5760	6074	224	131	[+]
EUC	0.56 0.63	0.5220 0.6340	13:58 13:57 13:40 13:40	3067 1077 17 285	0,5580 0,5620 0,5640 0,5620	1 1 4 1	2802 2000 27800 20500	0.5580 0.5540 0.5500 0.5440	0.5780 0.5800 0.5900 0.5920	15787 3638 5067 3435	2 2 2 1
SHOPER	41,0000	14:13	3	39.10	4.86 %	114	40.4000	40.9000	520	44	1 764	[+]
SHO	39.10 41.10	35.2000 43.0000	14:12 14:12 14:12 13:59	5 20 20 22	41,0000 41,0000 40,9000 40,9000	1 3 4 4	58 91 645 215	40.3000 40.2000 40.1000 40.0000	41.0000 41.1000 41.2000 41.4000	397 151 451 52	1 2 3 2
DEVELIA	8,8600	14:14	1	8.41	4.85 %	1336	8.8000	8.8600	560	79	678	[+]
DVL	8.41 8.86	7.5700 9.2500	14:14 14:13 14:13 14:05	5 200 50 200	8,8600 8,8600 8,8600 8,8200	1 1 2 1	2200 918 2425 3381	8.7900 8.7700 8.7600 8.7500	8.8700 8.8900 8.9000 8.9100	100 171 3200 2487	1 1 2 2
RYVU	21,7000	14:06	15	21.00	4.83 %	90	22.2000	22.3000	117	23	491	[+]
RVU	20.75 22.25	18.9000 23.1000	14:06 14:04 14:03 14:03	5 5 237 105	21,8000 22,0500 21,9500 22,0000	1 1 3 3	850 77 348 1018	22.1500 22.1000 22.0500 21.9500	22.4000 22.4500 22.5000 22.5500	365 740 105 1249	4 4 3 2
PLAZACNTR	2,7950	13:54	53	2.61	4.68 %	111	2.6800	2.7200	185	23	63	[+]
PLZ	2.60 2.80	2.3500 2.8700	13:50 13:37 13:31 13:31	52 48 88 411	2,7800 2,8000 2,8000 2,8000	1 1 1 1	111 126 411 495	2.6750 2.6700 2.6600 2.6550	2.7350 2.7400 2.7700 2.7750	51 106 311 266	1 1 1 1
LIBET	1,2500	13:31	800	1.22	4.60 %	503	1.2300	1.2500	582	12	14	[+]
LBT	1.15 1.25	1.0950 1.3350	12:12 10:48 10:48 10:47	10 3822 5000 1998	1,2500 1,2150 1,2100 1,2100	2 1 3 4	2 9500 11369 1804	1.1600 1.1550 1.1500 1.1150	1.2550 1.2800 1.3350 1.3400	9000 2000 5000 240	1 1 1 1
RAFAMET	51,0000	13:35	55	49.00	4.51 %	383	51.0000	52.5000	87	1	37	[+]
RAF	49.00 53.00	44.2000 53.5000	13:32 12:33 11:15 10:51	40 80 6 12	51,0000 51,5000 52,0000 52,0000	1 3 3 2	50 98 64 20	50.5000 50.0000 49.0000 48.0000	53.0000 53.5000 54.0000 54.5000	242 326 240 20	6 5 2 1
TRANSPOL	13,9500	14:11	338	13.40	4.49 %	689	14.0500	14.4000	500	14	205	[+]
TRN	13.40 14.50	12.1000 14.7000	14:11 14:09 14:03 14:00	132 308 10 130	13,9500 14,2000 14,2000 13,9500	1 2 1 3	105 325 720 770	14.0000 13.9500 13.9000 13.8500	14.4500 14.5000 14.6000 14.6500	2169 14980 800 458	4 10 2 1
MBWS	11,7000	09:00	2	11.70	4.46 %	720	11.2000	11.6500	30	0	0	[+]
MBW	11.70 11.70	10.5500 12.8500	15:15 09:03 09:01 09:00	700 2 2 2	11,2000 11,7000 11,7000 11,7000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	11.7000 11.7500 11.8000 12.5000	35 700 67 16	1 1 1 1
CREOTECH	690,0000	14:12	2	667.00	4.39 %	36	693.0000	699.0000	325	16	10 716	[+]
CRI	659.00 703.00	601.0000 733.0000	14:12 14:12 14:12 14:12	38 1 40 35	690,0000 690,0000 690,0000 690,0000	4 1 3 1	85 30 56 5	692.0000 691.0000 690.0000 689.0000	700.0000 701.0000 702.0000 703.0000	323 11 18 108	13 2 2 6
MDIENERGIA	0,7620	14:10	1	0.73	4.38 %	31	0.7300	0.7620	29	1	1	[+]
MDI	0.72 0.76	0.6580 0.8020	14:10 13:58 10:43 10:43	29 1 229 30	0,7560 0,7560 0,7220 0,7220	1 1 2 2	100 1000 10600 3543	0.7280 0.7260 0.7220 0.7200	0.7640 0.7660 0.7720 0.7760	32 27 9900 4799	1 1 1 1
BNPPL	144,0000	14:05	7	138.00	4.35 %	307	142.5000	143.0000	709	74	10 563	[+]
BNP	138.00 144.50	124.5000 151.5000	14:04 14:04 13:40 13:40	7 7 105 25	143,0000 144,0000 143,5000 143,5000	1 3 4 6	351 72 346 583	142.0000 141.5000 141.0000 140.5000	144.0000 144.5000 145.0000 145.5000	132 87 356 80	3 1 6 1
BORYSZEW	4,8600	14:13	617	4.55	4.29 %	6437	4.7900	4.8700	3348	128	606	[+]
BRS	4.55 4.86	4.1000 5.0000	14:13 14:13 14:11 14:09	21 66 14 8	4,8000 4,8300 4,8300 4,8600	1 4 4 4	2000 2724 4048 10075	4.7800 4.7600 4.7500 4.7400	4.8800 4.8900 4.9000 4.9100	3443 2386 21198 5558	11 3 12 5
INC SA	1,8400	13:20	40	1.80	4.25 %	85	1.7500	1.8400	1012	1	2	[+]
INC	1.75 1.85	1.6200 1.9700	12:37 12:23 11:10 10:17	11 20 5 180	1,8400 1,8400 1,8400 1,8450	2 1 1 2	4560 10000 1965 4000	1.7450 1.7400 1.7050 1.7000	1.8450 1.8700 1.8900 1.9000	4300 70 1099 10735	1 1 2 4
LUBAWA	8,8500	14:14	2	8.68	4.24 %	9355	8.8550	8.8700	38	310	2 700	[+]
LBW	8.48 8.88	7.8150 9.5450	14:14 14:13 14:13 14:13	10 107 100 460	8,8500 8,8500 8,8500 8,8450	1 1 1 1	330 61 700 1043	8.8300 8.8100 8.8050 8.8000	8.8800 8.8850 8.8900 8.8950	1667 1700 920 5592	3 5 2 1
MLPGROUP	89,8000	14:09	11	87.80	4.18 %	24	88.2000	89.6000	149	1	58	[+]
MLG	87.80 89.80	79.2000 96.4000	14:09 14:09 14:09 13:46	71 18 41 2	89,6000 89,4000 89,2000 89,2000	4 2 2 1	270 367 184 210	88.0000 87.0000 86.6000 86.4000	89.8000 90.0000 91.0000 91.2000	250 230 130 83	3 2 1 1
ZUE	12,5000	14:14	9	12.10	4.17 %	300	12.2000	12.5000	134	6	71	[+]
ZUE	11.75 12.50	10.9000 13.3000	14:12 14:12 14:12 14:12	899 300 115 1	12,5000 12,5000 12,5000 12,5000	1 1 1 3	130 130 200 674	12.1500 12.1000 12.0500 11.8500	12.5500 12.6000 12.6500 12.7000	603 592 302 871	4 6 2 5
ARCTIC	8,0100	14:09	18	7.69	4.16 %	1157	7.9000	7.9300	158	17	135	[+]
ATC	7.66 8.03	6.9300 8.4500	13:53 13:53 13:50 13:50	86 250 200 100	8,0300 8,0300 8,0000 7,9900	1 1 2 2	1750 80 1699 750	7.8000 7.7700 7.7500 7.7200	7.9400 7.9700 7.9800 8.0300	25 1 1 1968	1 1 1 2
OPONEOPL	86,6000	14:10	1	84.00	4.09 %	132	86.6000	87.0000	98	4	357	[+]
OPN	83.20 87.80	75.6000 92.4000	14:09 14:09 14:09 14:03	100 50 627 2	87,4000 87,0000 87,0000 87,0000	1 1 1 2	10 334 93 141	86.0000 85.8000 85.6000 85.0000	87.2000 87.4000 87.6000 87.8000	22 60 29 589	2 1 1 6
DADELO	71,6000	14:11	5	68.80	4.07 %	657	71.0000	71.2000	44	3	184	[+]
DAD	68.80 71.60	62.0000 75.6000	14:10 14:10 13:48 13:48	1 4 30 30	71,6000 71,6000 71,0000 71,0000	1 1 2 6	500 5 58 287	70.8000 70.6000 70.2000 70.0000	71.6000 71.8000 72.0000 72.8000	773 5 691 22	6 1 5 1
ASTARTA	48,7000	14:09	2	47.65	4.06 %	1	48.6000	48.6500	8	3	163	[+]
AST	47.00 48.70	42.9000 52.4000	14:02 14:02 13:38 13:27	1 30 15 433	48,7000 48,7000 48,7000 48,4500	1 2 1 1	1 2 1 50	48.5500 48.5000 48.4500 48.3500	48.7000 48.7500 48.9000 49.1500	249 1 300 306	1 1 1 1
DATAWALK	143,4000	14:06	10	137.10	4.00 %	41	142.9200	143.9400	7	12	1 702	[+]
DAT	134.60 144.68	123.4000 150.8000	14:02 14:01 13:59 13:54	60 3 2 4	143,8800 143,8800 142,8800 144,0000	1 2 1 2	1 100 88 205	142.6000 142.5000 142.2200 142.0000	144.0000 144.1000 144.2000 144.4000	7 10 10 60	1 1 1 1
OTMUCHOW	5,2800	09:00	1	5.28	3.94 %	100	5.0000	5.1000	1468	0	0	[+]
OTM	5.28 5.28	4.7600 5.8000	15:43 15:43 09:00 09:00	1495 245 1 1	5,0800 5,1200 5,2800 5,2800	1 1 3 1	500 1544 450 500	4.9000 4.8600 4.8500 4.8200	5.2800 5.3200 5.3800 5.4000	1415 189 223 356	2 1 1 1
TRAKCJA	3,9900	14:13	70	3.80	3.91 %	229	3.9100	3.9450	700	152	599	[+]
TRK	3.80 4.00	3.4200 4.1800	13:36 13:32 13:32 13:32	1006 2476 133 70	3,9600 4,0000 4,0000 3,9900	2 1 1 2	510 1272 1200 4494	3.9000 3.8900 3.8800 3.8600	3.9500 3.9550 3.9700 3.9750	1698 900 1198 1251	2 1 1 1
MWTRADE	4,2600	13:45	100	4.10	3.90 %	150	3.9000	4.0000	200	4	18	[+]
MWT	3.70 4.34	3.7000 4.5000	13:45 13:38 13:38 13:38	500 480 20 100	4,2600 4,2200 4,2200 4,2000	1 2 1 1	200 1152 300 3	3.8200 3.7000 3.6400 3.6200	4.1000 4.2000 4.2400 4.3000	200 170 500 861	1 1 1 2
DIGITANET	163,6000	14:13	2	157.40	3.81 %	33	161.4000	162.8000	27	5	733	[+]
DIG	155.00 164.00	141.8000 173.0000	14:13 14:13 14:13 14:13	27 1 23 3	162,2000 162,2000 162,2000 162,2000	2 2 1 2	52 54 50 200	161.2000 160.6000 160.2000 160.0000	163.0000 163.4000 163.6000 163.8000	56 55 200 100	2 2 1 1
SKARBIEC	28,0000	14:02	945	29.00	3.70 %	55	28.0000	28.8000	1	3	94	[+]
SKH	28.00 29.40	26.1000 31.9000	14:02 14:02 13:00 13:00	54 1 1 6	28,0000 28,1000 28,9000 28,9000	2 2 1 3	51 118 1 22	27.8000 27.7000 27.6000 27.5000	28.9000 29.0000 29.4000 29.5000	144 109 241 523	2 2 1 1
OTLOG	13,5000	13:28	353	12.70	3.69 %	10	12.9200	13.4000	141	4	52	[+]
OTS	12.56 13.50	11.4400 13.9600	13:28 12:12 12:12 12:12	100 311 159 120	13,4600 13,5000 13,4800 13,4600	3 1 1 1	225 300 200 61	12.9000 12.8800 12.8400 12.6200	13.4600 13.5000 13.5200 13.5800	35 2081 3 49	1 1 2 1
GRUPRACUJ	39,5500	14:09	10	38.20	3.67 %	43	39.4500	39.8000	427	7	262	[+]
GPP	38.20 39.80	34.4000 42.0000	13:23 13:23 13:23 13:23	10 15 40 150	39,4500 39,6000 39,6000 39,6000	1 1 1 1	332 10 500 594	39.4000 39.2500 39.2000 39.1500	39.8500 39.9000 39.9500 40.0000	550 600 145 513	5 5 2 3
GETIN	0,5150	14:09	403	0.50	3.62 %	901	0.5100	0.5150	566	103	52	[+]
GTN	0.49 0.52	0.4500 0.5500	14:05 13:14 13:09 12:55	520 43 181 6752	0,5140 0,5200 0,5200 0,5200	2 1 1 1	2669 500 9586 200	0.5090 0.5080 0.5070 0.5020	0.5190 0.5200 0.5210 0.5240	3700 10455 200 102000	1 3 1 1
TOYA	8,6000	14:14	469	8.30	3.61 %	499	8.5300	8.5800	1966	73	612	[+]
TOA	8.27 8.60	7.4700 9.1300	14:14 14:14 14:14 14:14	1300 10 1000 500	8,6000 8,6000 8,6000 8,5900	2 1 3 1	200 50 1153 5000	8.5000 8.4900 8.4800 8.4700	8.6000 8.6200 8.6400 8.6500	1995 700 484 666	1 1 2 3
SCPFL	144,0000	14:10	1	138.00	3.60 %	20	139.0000	142.8000	5	2	235	[+]
SCP	137.00 145.20	124.2000 151.8000	14:10 14:09 14:04 14:04	1 2 29 71	143,4000 143,4000 145,0000 144,4000	1 1 1 1	4 27 29 60	138.8000 138.6000 138.2000 138.0000	143.0000 143.2000 143.6000 143.8000	9 1 73 5	1 1 4 1
TAURONPE	10,2900	14:14	764	10.00	3.52 %	1992	10.4050	10.4100	800	3 669	37 110	[+]
TPE	9.91 10.32	9.0000 11.0000	14:14 14:14 14:13 14:13	200 8 94 369	10,2900 10,2850 10,2900 10,2950	6 5 5 4	13278 1052 3080 2016	10.4000 10.3950 10.3900 10.3850	10.4150 10.4200 10.4250 10.4300	9762 1469 1890 6801	7 2 3 4
SUNEX	2,7500	13:40	100	2.71	3.38 %	838	2.7250	2.7500	640	75	204	[+]
SNX	2.69 2.84	2.4400 2.9800	13:21 13:21 13:21 13:21	1 138 10 400	2,7000 2,7050 2,7100 2,7150	1 1 2 2	138 802 5472 114927	2.7150 2.7100 2.7000 2.6900	2.7600 2.7700 2.7800 2.7850	2569 675 900 1590	2 1 1 2
AUTOPARTN	17,9200	14:13	334	17.34	3.34 %	626	17.9600	17.9800	386	199	3 574	[+]
APR	17.34 18.14	15.6200 19.0600	14:13 14:13 14:13 14:04	53 334 321 220	17,9200 17,9600 17,9600 17,9800	3 2 1 2	241 2444 1772 2444	17.9400 17.9000 17.8800 17.8600	18.0000 18.0200 18.0400 18.0600	386 379 2444 522	2 2 2 2
VINDEXUS	14,0000	14:08	216	13.65	3.32 %	174	13.7500	13.9500	1	6	85	[+]
VIN	13.65 14.50	12.3000 15.0000	13:42 13:42 12:53 12:53	2 40 300 154	14,2000 14,1500 14,0000 14,0000	1 1 2 2	300 1 1268 196	13.7000 13.6500 13.6000 13.5500	14.0000 14.2000 14.2500 14.3000	560 98 309 670	1 1 3 1
SNIEZKA	83,0000	14:07	121	80.40	3.23 %	45	82.0000	83.0000	54	0	16	[+]
SKA	80.40 83.00	72.4000 88.4000	14:07 14:06 14:06 14:06	29 1 4 1	82,8000 82,8000 82,8000 82,8000	1 2 2 1	8 81 215 15	81.4000 81.0000 80.8000 80.6000	83.2000 83.4000 84.0000 84.8000	20 19 10 89	1 1 1 1
KRUK	449,8000	14:14	3	437.00	3.21 %	74	450.5000	450.8000	1	13	5 675	[+]
KRU	437.00 452.80	393.3000 480.7000	14:14 14:14 14:14 14:14	15 10 14 6	449,8000 449,8000 449,8000 449,8000	1 1 5 1	10 7 87 5	450.4000 450.3000 450.2000 450.1000	450.9000 451.0000 451.1000 451.4000	3 397 18 6	1 7 1 1
DIAG	172,0500	14:13	2	168.40	3.21 %	146	171.2000	171.4500	29	11	1 962	[+]
DIA	167.45 173.05	151.6000 185.2000	14:13 14:13 14:05 14:05	2 2 33 36	172,0500 172,0500 172,1000 172,1000	1 2 1 1	19 44 316 76	171.1500 171.0000 170.8000 170.7000	171.5000 171.5500 171.6500 171.7500	33 23 18 53	2 3 1 3
ULTGAMES	12,9500	14:12	4	12.55	3.19 %	25	12.3500	12.8500	26	2	20	[+]
ULG	12.15 13.00	11.3000 13.8000	13:38 13:37 13:37 13:37	32 10 30 20	12,1500 12,4000 12,4000 12,6000	1 1 2 1	10 300 690 168	12.3000 12.2500 12.2000 12.1500	12.9000 12.9500 13.0000 13.1000	699 400 1051 296	1 2 3 1
BOWIM	5,8400	14:07	212	5.66	3.18 %	16	5.9200	5.9600	1046	12	69	[+]
BOW	5.66 5.94	5.1000 6.2200	14:07 14:07 14:04 13:47	200 88 16 11	5,8600 5,8600 5,9200 5,9400	1 3 3 1	1691 2487 3200 1000	5.9000 5.8400 5.8000 5.7600	5.9800 6.0000 6.0200 6.0400	2737 4438 1 1200	3 4 1 1
CEZ	210,4000	13:25	1	208.80	3.04 %	500	209.2000	210.4000	500	0	5	[+]
CEZ	208.80 210.40	188.0000 229.6000	13:24 13:18 12:47 12:15	1 19 1 3	209,0000 209,0000 209,0000 208,8000	1 1 1 1	500 2500 1 7	208.6000 208.4000 203.6000 203.0000	210.8000 211.0000 212.0000 212.2000	500 2500 27 10	1 1 3 1
VERCOM	115,6000	14:09	1	113.80	3.03 %	42	116.0000	117.0000	464	3	296	[+]
VRC	112.20 117.40	102.6000 125.0000	14:09 14:07 14:07 14:07	1 14 1 9	115,6000 116,2000 116,2000 116,2000	3 2 2 2	206 194 199 239	115.4000 115.2000 115.0000 114.8000	118.0000 118.2000 118.4000 118.6000	25 315 106 10	2 3 1 1
UNIMOT	143,8000	14:07	1	139.60	3.01 %	28	140.4000	140.6000	4	1	161	[+]
UNT	136.60 144.00	125.8000 153.4000	14:01 14:01 14:01 14:01	23 10 72 10	143,0000 143,8000 144,0000 143,8000	1 1 2 1	36 50 212 20	140.0000 139.0000 138.6000 138.2000	140.8000 142.2000 143.4000 143.8000	325 190 60 49	1 2 1 3
ODLEWNIE	18,8000	13:44	111	17.90	3.01 %	68	18.5500	18.6500	251	13	249	[+]
ODL	17.80 18.95	16.1500 19.6500	13:33 13:33 13:32 13:25	120 1 6 120	18,8000 18,9000 18,9000 18,8000	3 1 1 2	1207 200 1050 615	18.5000 18.4000 18.2500 18.1000	18.7000 18.8000 18.9000 18.9500	1086 4 703 10120	2 1 7 4
CAPITEA	0,8650	14:11	4549	0.83	2.98 %	9000	0.8620	0.8700	12431	2 811	2 382	[+]
CAP	0.76 0.91	0.7470 0.9130	14:11 14:08 13:57 13:56	832 168 2500 2148	0,8670 0,8670 0,8680 0,8620	2 1 1 1	13100 1138 304203 2000	0.8600 0.8590 0.8570 0.8550	0.8720 0.8740 0.8780 0.8800	9000 5738 9450 4500	1 2 2 1
APLISENS	17,5500	12:30	29	17.60	2.93 %	10	17.0000	17.5500	140	0	4	[+]
APN	16.95 17.60	15.8500 19.3500	12:30 12:30 12:30 12:18	16 100 5 9	17,5500 17,5500 17,5000 16,9500	2 2 2 3	6 694 100 34	16.9500 16.9000 16.8000 16.7000	17.6000 17.9000 18.1000 18.1500	756 250 180 215	2 3 1 2
BBIDEVNFI	5,4500	12:56	1	5.45	2.83 %	1000	5.3000	5.4500	1282	0	0	[+]
BBD	5.45 5.45	4.9200 5.9500	16:22 13:18 12:13 11:33	1 1 490 22	5,3000 5,3000 5,3000 5,4500	4 1 2 2	1295 300 614 654	5.2500 5.2000 5.1500 5.1000	5.5000 5.5500 5.6000 5.7000	8262 4117 1036 292	6 3 2 1
BIOCELTIX	73,0000	14:11	17	70.20	2.82 %	108	72.9000	73.8000	26	2	125	[+]
BCX	70.20 73.80	63.2000 77.2000	14:11 14:11 14:10 14:10	32 3 5 6	73,0000 73,8000 73,8000 73,8000	1 1 2 1	500 14 40 39	72.8000 72.6000 72.5000 72.4000	73.9000 74.3000 74.4000 74.5000	10 5 35 30	1 1 1 1
HARPER	5,1200	12:35	3	4.98	2.81 %	252	5.0200	5.1200	931	2	11	[+]
HRP	4.95 5.12	4.4900 5.4600	11:16 11:16 11:00 11:00	20 106 29 15	5,1200 5,1200 5,1200 5,1200	2 1 1 1	450 72 1060 362	5.0000 4.9900 4.9800 4.9700	5.1400 5.1600 5.1800 5.2000	573 1277 398 2349	2 3 1 2
TORPOL	63,7000	14:11	20	61.90	2.74 %	127	63.2000	63.5000	49	17	1 094	[+]
TOR	61.50 64.20	55.8000 68.0000	14:11 14:11 14:09 14:09	59 66 43 62	63,7000 63,7000 63,7000 63,7000	1 4 1 1	300 163 300 23	63.1000 63.0000 62.9000 62.8000	63.6000 63.7000 63.9000 64.0000	80 70 497 90	1 1 2 2
VOTUM	41,5000	14:13	10	40.45	2.72 %	49	41.5500	41.9500	90	4	173	[+]
VOT	40.45 41.90	36.4500 44.4500	14:11 14:09 14:09 14:03	11 10 10 26	41,8500 41,8000 41,8000 41,8500	2 1 1 4	57 45 273 31	41.5000 41.4500 41.4000 41.3500	42.0000 42.1000 42.1500 42.2000	4103 35 20 234	4 1 1 2
TALEX	18,9000	09:00	87	18.40	2.72 %	4	17.9000	18.4000	242	0	3	[+]
TLX	18.40 18.90	16.6000 20.2000	09:00 09:00 10:35 09:53	54 11 111 10	18,4000 18,4000 18,4000 18,4000	2 2 1 1	66 637 60 120	17.8000 17.7000 17.6000 17.2000	18.5000 18.7000 18.9000 19.0000	544 242 310 1000	1 1 1 1
BIGCHEESE	11,4600	14:10	277	11.34	2.69 %	119	11.3000	11.4200	400	2	22	[+]
BCS	11.12 11.48	10.2200 12.4600	13:33 13:33 13:33 13:33	124 80 34 35	11,4800 11,4600 11,4400 11,4000	1 2 1 2	9 5 62 230	11.2600 11.2000 11.1600 11.1400	11.4400 11.4600 11.4800 11.5000	577 3 191 663	1 1 1 2
CIGAMES	2,8750	14:13	111	2.80	2.68 %	6358	2.8550	2.8600	234	202	572	[+]
CIG	2.78 2.89	2.5200 3.0800	14:13 14:13 14:13 14:13	1306 600 569 1	2,8750 2,8750 2,8750 2,8550	4 1 2 5	3769 1300 5569 22372	2.8500 2.8450 2.8400 2.8350	2.8650 2.8700 2.8750 2.8800	1735 2847 6497 19712	2 3 3 8
MONDAY	91,1200	14:13	12	89.48	2.64 %	530	91.4200	91.4600	665	228	20 758	[+]
MDV	88.98 91.70	80.5400 98.4200	14:13 14:13 14:13 14:13	11 46 16 9	91,1600 91,1400 91,1400 91,1400	2 1 4 2	229 10 801 125	91.4000 91.3800 91.3600 91.3400	91.4800 91.5000 91.5200 91.5400	373 642 46 45	3 8 2 2
BENEFIT	3 500,0000	14:12	1	3,455.00	2.64 %	69	3515.0000	3530.0000	22	2	7 000	[+]
BFT	3,430.00 3,550.00	3110.0000 3800.0000	14:12 14:12 14:12 14:11	1 5 4 1	3 500,0000 3 500,0000 3 500,0000 3 510,0000	2 2 6 3	4 25 22 68	3510.0000 3505.0000 3500.0000 3495.0000	3535.0000 3540.0000 3545.0000 3550.0000	12 30 3 23	4 5 3 6
KOMPUTRON	6,2400	13:47	3	6.06	2.63 %	2	6.0800	6.1600	102	8	46	[+]
KOM	6.04 6.38	5.4600 6.6600	13:47 13:37 13:36 13:27	2 260 250 253	6,2200 6,0600 6,0600 6,0600	2 4 6 1	152 3429 1010 2	6.0600 6.0400 6.0200 6.0000	6.2000 6.2200 6.2400 6.3000	2 2 1584 252	1 1 3 2
PCCROKITA	66,9000	14:13	5	65.40	2.61 %	16	65.6000	66.0000	498	58	3 819	[+]
PCR	65.10 67.30	58.9000 71.9000	14:12 14:10 14:09 14:08	9 1 1 1	66,9000 66,9000 67,0000 66,9000	2 1 4 2	100 43 140 110	65.5000 65.4000 65.3000 65.2000	66.8000 66.9000 67.0000 67.2000	51 406 661 64	2 1 2 4
AMICA	51,7000	13:58	8	50.10	2.58 %	105	51.5000	51.7000	2	5	249	[+]
AMC	50.00 51.70	45.1000 55.1000	13:58 13:51 13:48 13:48	2 10 71 35	51,5000 51,4000 51,7000 51,7000	2 2 4 9	174 2 203 1091	51.4000 51.3000 51.1000 51.0000	51.8000 52.0000 52.1000 52.2000	27 10 1 155	1 1 1 2
CLNPHARMA	19,9800	14:04	14	19.48	2.57 %	100	19.7400	19.9200	1	4	89	[+]
CLN	19.26 20.00	17.5400 21.4000	14:04 14:04 13:47 13:47	1 1 2 1	19,9200 19,9000 19,9800 19,9600	2 2 2 2	101 50 70 85	19.7200 19.7000 19.6800 19.6600	19.9600 19.9800 20.0000 20.0500	215 131 1113 101	2 1 4 2
IBSM	73,6000	09:00	1	73.60	2.51 %	7	68.8000	72.0000	111	0	0	[+]
IBS	73.60 73.60	66.4000 80.8000	13:44 13:40 13:40 10:34	1 2 1 1	71,8000 68,8000 69,0000 71,8000	1 1 1 1	119 5 1 15	68.6000 68.0000 65.0000 62.2000	73.2000 73.8000 74.6000 77.2000	20 19 1 19	1 1 1 1
BOGDANKA	34,8500	14:14	100	34.50	2.50 %	400	34.4000	34.6000	563	305	10 253	[+]
LWB	32.70 34.85	31.0500 37.9500	14:14 14:14 14:14 14:14	80 50 1463 100	34,8000 34,8000 34,8000 34,8000	2 6 3 6	90 1025 672 5247	34.3500 34.3000 34.2500 34.2000	34.6500 34.7000 34.7500 34.8000	109 156 156 3972	1 1 1 4
CDPROJEKT	237,6000	14:14	10	234.60	2.50 %	55	237.2000	237.3000	45	89	20 932	[+]
CDR	232.30 238.20	211.2000 258.0000	14:13 14:13 14:12 14:12	8 7 34 3	237,6000 237,6000 237,6000 237,6000	5 3 2 6	306 194 113 111	237.1000 237.0000 236.9000 236.8000	237.4000 237.5000 237.6000 237.7000	63 246 81 65	2 3 3 3
RENDER	77,8000	09:00	1	77.80	2.37 %	25	76.6000	77.8000	30	0	0	[+]
RND	77.80 77.80	70.2000 85.4000	09:00 14:42 13:28 13:21	2 1 19 1	77,8000 76,0000 76,8000 76,8000	1 2 2 3	16 35 48 75	76.4000 76.2000 76.0000 75.0000	78.0000 78.8000 79.4000 80.0000	20 2 1 360	1 1 1 3
PEKABEX	10,8500	14:06	1	10.80	2.36 %	599	10.7000	10.9500	4	34	371	[+]
PBX	10.80 11.35	9.7200 11.8500	14:06 14:05 13:54 13:51	41 500 400 108	10,9000 10,9000 11,1000 11,1000	3 5 2 2	3961 1603 350 500	10.6500 10.6000 10.5000 10.4500	11.0000 11.0500 11.1000 11.1500	1022 1156 776 1120	4 3 2 2
WITTCHEN	16,5800	14:12	2	16.20	2.35 %	30	16.4200	16.5600	55	4	63	[+]
WTN	16.20 16.58	14.5800 17.8200	14:12 14:12 14:12 14:12	1 1 1 1	16,5800 16,5600 16,5400 16,5200	2 2 1 1	1569 251 200 1	16.4000 16.3800 16.3600 16.3200	16.5800 16.6000 16.6200 16.6400	209 2380 1 81	3 3 1 2
ELEKTROTI	48,1000	14:09	20	47.00	2.34 %	5	47.7500	47.9000	40	6	271	[+]
ELT	47.00 48.90	42.3000 51.7000	14:09 14:09 14:09 14:09	42 58 11 20	48,0500 48,0500 48,0500 48,0000	2 1 1 2	7 7 20 2	47.7000 47.6000 47.5500 47.5000	47.9500 48.0000 48.0500 48.1000	3 12 7 468	1 1 1 2
KGHM	267,3000	14:14	4	265.00	2.30 %	348	268.7000	268.9000	308	274	73 057	[+]
KGH	261.70 270.10	238.5000 291.5000	14:14 14:14 14:14 14:14	7 27 30 10	267,3000 267,3000 267,3000 267,3000	4 2 1 4	264 73 82 86	268.6000 268.5000 268.4000 268.3000	269.0000 269.1000 269.2000 269.3000	661 62 1223 143	18 7 6 6
MILKILAND	1,7900	12:16	602	1.75	2.29 %	14	1.7400	1.7650	1150	18	31	[+]
MLK	1.71 1.79	1.5750 1.9250	12:16 12:16 12:16 12:16	1950 3656 1400 4	1,7850 1,7800 1,7800 1,7800	1 1 2 1	1156 800 1992 1000	1.7300 1.7150 1.7100 1.7050	1.7900 1.7950 1.8000 1.8050	4153 1700 2873 1000	3 1 2 1
IPOPEMA	5,3600	13:28	162	5.40	2.29 %	3000	5.2000	5.4000	4118	20	100	[+]
IPE	4.90 5.40	4.8600 5.9400	13:28 13:28 13:28 13:28	158 280 2000 400	5,3200 5,2200 5,2000 5,1800	1 1 1 1	800 1000 430 2000	5.1800 5.1600 5.1400 5.1200	5.4600 5.4800 5.5000 5.6000	6130 2623 500 500	2 2 1 1
GRODNO	13,5500	13:49	400	13.25	2.26 %	610	13.4000	13.5500	7	6	75	[+]
GRN	13.15 13.60	11.9500 14.5500	13:49 13:47 13:41 13:33	44 10 75 273	13,5500 13,5500 13,5000 13,6000	1 2 4 2	1032 24 825 1110	13.3000 13.2500 13.1500 13.1000	13.6000 13.6500 13.7000 13.7500	352 3301 213 352	2 3 4 3
PEKAO	217,2000	14:14	86	212.60	2.21 %	806	218.0000	218.2000	386	287	62 417	[+]
PEO	212.60 219.80	191.3500 233.8000	14:14 14:14 14:13 14:13	152 67 1 38	217,1000 217,1000 217,1000 217,2000	1 3 4 2	15 320 442 585	217.9000 217.8000 217.7000 217.5000	218.3000 218.4000 218.5000 218.6000	873 1227 174 214	9 6 2 4
MUZA	9,5000	10:13	3	9.30	2.15 %	850	10.0000	10.5000	530	2	19	[+]
MZA	9.30 10.00	8.3800 10.2000	10:00 10:00 10:00 10:00	17 5 48 50	9,5000 9,5000 9,5000 9,5000	1 2 2 1	1 2 15 70	7.9400 7.9200 7.0000 6.7800	11.0000 11.2000 11.5000 11.9000	262 263 849 78	1 2 1 1
RAINBOW	129,7000	14:12	34	127.80	2.13 %	29	130.0000	130.1000	2	23	3 003	[+]
RBW	127.50 131.50	115.1000 140.5000	14:12 14:11 14:11 14:10	35 57 38 35	129,7000 129,9000 129,9000 129,7000	1 5 5 4	22 73 144 201	129.9000 129.8000 129.7000 129.6000	130.2000 130.3000 130.4000 130.5000	100 134 118 418	2 4 3 3
APATOR	21,9500	14:13	5	21.50	2.09 %	11	21.9000	21.9500	70	6	136	[+]
APT	21.45 22.00	19.3600 23.6500	14:13 14:13 13:41 13:41	14 1 13 40	21,9500 21,9500 22,0000 22,0000	1 3 2 5	1 511 221 703	21.8500 21.8000 21.7500 21.7000	22.0000 22.1500 22.2000 22.2500	7143 1 122 277	6 1 4 3
GPW	70,7500	14:12	33	69.30	2.09 %	568	70.6000	70.8000	106	39	2 775	[+]
GPW	69.30 71.10	62.4000 76.2000	14:11 14:11 14:11 14:11	36 18 60 30	70,7500 70,7500 70,7500 70,7500	4 2 4 4	412 1998 251 1212	70.5500 70.5000 70.4500 70.4000	70.8500 70.9000 70.9500 71.0000	87 561 166 628	1 3 2 4
IMMOBILE	3,9100	12:30	200	3.83	2.09 %	1840	3.9200	3.9700	1263	9	34	[+]
GKI	3.82 3.92	3.4500 4.2100	12:15 12:15 12:11 11:31	26 174 15 58	3,8800 3,8800 3,8400 3,8400	1 2 4 2	1000 1200 3299 2427	3.9100 3.8700 3.8500 3.8400	3.9800 3.9900 4.0000 4.0200	3060 3966 50 442	4 1 1 1
DOMDEV	226,5000	14:12	10	220.00	2.03 %	147	225.0000	226.0000	27	6	1 397	[+]
DOM	220.00 228.50	198.0000 242.0000	14:09 14:08 14:06 14:01	7 3 6 8	225,0000 225,0000 224,5000 225,0000	2 8 2 8	29 98 50 600	224.5000 224.0000 223.5000 223.0000	226.5000 227.0000 227.5000 228.0000	18 27 223 705	1 2 5 4
POLIMEXMS	7,5800	14:12	50	7.42	2.02 %	2691	7.6700	7.6900	5225	248	1 886	[+]
PXM	7.42 7.68	6.6800 8.1600	14:12 14:11 14:11 14:11	30 20 913 498	7,5400 7,5500 7,5800 7,5800	2 3 1 6	795 960 384 11863	7.6600 7.6500 7.6400 7.6300	7.7000 7.7100 7.7200 7.7300	41786 3142 8190 1925	12 4 2 2
IZOSTAL	3,0400	13:03	428	2.98	2.01 %	488	3.0400	3.0500	629	4	11	[+]
IZS	2.98 3.05	2.6900 3.2700	13:03 12:26 12:26 12:26	572 159 10 11	3,0400 3,0100 3,0200 3,0200	3 4 2 9	329 4940 400 3121	3.0100 3.0000 2.9900 2.9800	3.0600 3.0700 3.0800 3.0900	800 3951 600 1406	2 2 2 2
RAWLPLUG	15,2500	13:12	4	15.25	2.01 %	814	14.6000	15.2500	546	0	0	[+]
RWL	15.25 15.25	13.7500 16.7500	13:12 09:00 17:00 17:00	1 2 50 19	15,2500 15,2500 14,9500 14,9500	2 1 1 2	95 2 10 203	14.5000 14.4000 14.3500 14.3000	15.3000 15.3500 15.4000 15.5000	491 200 166 200	1 1 1 1
SELVITA	35,7000	14:10	2	35.00	2.00 %	70	35.0000	35.3000	242	7	261	[+]
SLV	34.50 35.70	31.5000 38.5000	13:59 13:52 13:52 13:44	51 33 127 22	35,7000 35,7000 35,7000 35,7000	2 4 4 5	200 260 405 234	34.9000 34.8000 34.7000 34.6000	35.4000 35.5000 35.6000 35.7000	507 185 550 350	2 1 1 1
SANTANDER	41,1000	13:18	6	42.00	1.99 %	10000	41.0150	41.4000	10000	1	23	[+]
SAN	40.57 42.00	37.8000 46.2000	13:16 12:45 12:24 11:46	24 30 10 4	41,0500 41,0000 41,3650 41,3650	1 1 1 1	20 450 5000 31	40.9800 40.9600 40.7800 40.5150	41.4650 41.8450 42.0000 42.1600	5000 27 676 285	1 1 5 1
QUERCUS	10,4000	12:47	500	10.30	1.96 %	1041	10.4000	10.6500	544	7	77	[+]
QRS	10.30 10.60	9.2800 11.3000	12:31 12:31 12:07 12:07	298 2 10 15	10,4000 10,4000 10,3000 10,3000	1 4 2 2	599 939 1201 8000	10.3500 10.3000 10.2500 10.2000	10.7000 10.7500 10.8000 10.8500	800 867 38 200	2 2 1 1
SANPL	583,2000	14:13	2	570.00	1.92 %	140	585.0000	585.2000	79	24	13 778	[+]
SPL	570.00 589.40	513.0000 627.0000	14:12 14:10 14:10 14:10	18 1 1 22	583,6000 583,6000 583,6000 583,8000	2 1 3 4	32 5 12 47	584.8000 584.6000 584.4000 584.2000	585.4000 586.0000 586.2000 586.4000	35 99 14 23	4 2 1 2
ACTION	29,3500	13:50	1	28.80	1.91 %	1	29.2500	29.3000	726	9	252	[+]
ACT	28.80 29.90	25.9500 31.6500	13:47 13:00 12:56 12:56	1 5 1 1	29,3500 29,4000 29,3000 29,3500	1 1 2 1	1 5 382 5	29.2000 29.1500 29.1000 29.0500	29.3500 29.4000 29.4500 29.5000	470 5 20 30	1 2 5 3
COMP	54,0000	14:02	4	53.00	1.89 %	279	54.0000	54.8000	42	1	72	[+]
CMP	52.80 54.00	47.7000 58.2000	14:02 14:00 13:59 13:56	198 49 43 30	54,0000 53,8000 53,4000 53,4000	2 2 3 3	101 429 188 296	53.6000 53.4000 53.2000 53.0000	55.8000 56.0000 56.2000 56.6000	331 271 8 200	2 2 1 1
WASKO	6,4600	14:04	100	6.44	1.89 %	2756	6.5400	6.6200	1496	45	289	[+]
WAS	6.26 6.66	5.8000 7.0800	14:04 13:59 13:55 13:51	352 1 130 100	6,4400 6,4000 6,4400 6,3800	3 1 3 2	259 111 1199 1840	6.5200 6.5000 6.4800 6.4600	6.6400 6.6600 6.6800 6.7000	2988 7779 2909 5000	6 5 3 1
ERBUD	27,0500	14:08	10	26.70	1.88 %	1870	26.8500	26.9500	175	4	115	[+]
ERB	26.65 27.80	24.0500 29.3500	14:02 13:27 13:17 13:17	1 50 2 110	27,0500 26,8500 26,8000 27,0000	2 1 2 1	414 93 6 52	26.8000 26.7500 26.7000 26.6500	27.0000 27.0500 27.1000 27.3000	995 483 501 38	1 6 2 3
MAXCOM	5,4200	11:07	5	5.32	1.88 %	3	5.4000	5.5000	650	2	13	[+]
MXC	5.32 5.42	4.7900 5.8400	11:07 11:07 11:07 11:07	87 100 92 6	5,3800 5,3800 5,3800 5,3800	1 1 1 1	6 2000 6 2000	5.3200 5.3000 5.2400 5.2000	5.5200 5.5600 5.5800 5.6000	1900 332 4 4	1 1 1 1
SONEL	13,7000	14:11	15	13.60	1.86 %	57	13.5000	13.7000	125	0	3	[+]
SON	13.40 13.70	12.2500 14.9500	12:51 12:51 12:33 12:30	1 1 1 1	13,4500 13,4500 13,5500 13,4500	3 3 4 2	1011 360 628 120	13.4500 13.4000 13.3000 13.2500	13.8000 13.9000 13.9500 14.0000	50 50 583 100	1 1 2 1
ABPL	121,0000	14:10	226	118.80	1.85 %	73	120.0000	120.4000	75	2	276	[+]
ABE	118.60 122.40	107.0000 130.6000	14:09 14:09 13:58 13:54	1 38 4 1	121,0000 121,0000 121,0000 121,0000	5 1 2 4	188 18 106 47	119.8000 119.6000 119.4000 119.2000	120.6000 121.0000 121.2000 121.6000	121 250 210 107	1 1 5 2
ALLEGRO	26,3150	14:14	76	26.00	1.84 %	1026	26.1850	26.1950	1026	976	25 767	[+]
ALE	25.87 26.55	23.4000 28.6000	14:14 14:14 14:14 14:14	72 82 131 35	26,3150 26,3100 26,3100 26,3100	1 5 2 2	200 1088 226 74	26.1800 26.1750 26.1700 26.1650	26.2000 26.2050 26.2100 26.2150	2452 201 574 704	6 2 5 4
MIRBUD	11,0600	14:14	8	10.80	1.84 %	381	11.0400	11.0800	481	111	1 222	[+]
MRB	10.80 11.18	9.7200 11.8800	14:11 14:11 14:06 14:06	40 10 34 8	11,0700 11,0700 11,0400 11,0400	3 1 2 3	154 29 522 321	11.0300 11.0200 11.0100 11.0000	11.0900 11.1000 11.1100 11.1200	5094 170 132 735	2 1 1 1
11B	132,0000	14:11	1	132.00	1.77 %	54	131.4000	132.0000	66	3	395	[+]
11B	130.40 133.30	118.8000 145.2000	14:11 14:05 14:03 14:02	9 1 1 15	131,9000 131,9000 131,7000 131,9000	3 1 3 4	29 22 23 263	131.2000 131.1000 131.0000 130.8000	132.5000 132.6000 132.7000 132.9000	10 54 10 10	1 1 1 1
KOGENERA	69,0000	14:13	1	67.70	1.77 %	2	68.8000	68.9000	200	7	501	[+]
KGN	66.40 69.10	61.0000 74.4000	14:13 14:05 14:05 13:34	1 9 91 69	69,0000 69,0000 69,0000 69,0000	1 4 3 2	26 155 132 541	68.5000 68.4000 68.3000 68.2000	69.0000 69.1000 69.2000 69.3000	149 249 210 500	1 2 2 1
XTB	93,8400	14:14	1	92.50	1.76 %	76	94.5000	94.5200	1	124	11 618	[+]
XTB	92.08 94.54	83.2600 101.7500	14:14 14:14 14:14 14:11	1 1 5 39	93,8400 93,8400 93,9200 93,8000	3 2 2 3	217 67 302 233	94.4800 94.4600 94.4400 94.4200	94.5800 94.6000 94.6200 94.6400	133 949 136 86	2 4 2 1
AGORA	8,1000	14:10	1	7.98	1.76 %	566	8.1000	8.1200	654	36	291	[+]
AGO	7.92 8.12	7.2000 8.7600	13:33 13:33 13:33 13:30	100 200 300 136	8,1200 8,1200 8,1200 8,1200	2 1 2 2	1121 100 620 440	8.0800 8.0200 8.0000 7.9600	8.1400 8.1600 8.1800 8.2000	550 500 250 56	2 1 1 4
NEWAG	106,2000	14:13	14	104.40	1.72 %	17	104.6000	105.0000	655	8	855	[+]
NWG	102.40 106.40	94.0000 114.8000	14:13 14:13 14:13 14:13	1 11 2 3	105,2000 105,2000 105,2000 105,2000	2 5 8 4	20 106 525 70	104.4000 104.2000 104.0000 103.8000	105.8000 106.0000 106.2000 106.6000	308 4 405 17	2 1 3 1
TARCZYNSKI	118,0000	13:23	1	117.00	1.72 %	9	118.5000	119.5000	1	1	160	[+]
TAR	115.50 120.00	105.5000 128.5000	12:00 12:00 11:32 10:22	17 30 1 2	118,0000 119,0000 118,0000 120,0000	1 2 3 1	24 113 61 56	118.0000 117.5000 117.0000 116.5000	120.0000 120.5000 121.0000 121.5000	41 3 46 3	1 2 4 2
PROTEKTOR	1,2050	14:14	864	1.19	1.69 %	1487	1.2000	1.2150	4131	20	24	[+]
PRT	1.19 1.21	1.0750 1.3050	14:09 13:59 13:27 12:40	1080 200 5 500	1,2050 1,2000 1,2050 1,1950	2 8 2 4	1431 18421 2479 5082	1.1950 1.1900 1.1850 1.1800	1.2200 1.2250 1.2300 1.2350	3042 7707 6042 3000	4 3 4 1
COALENERG	2,4200	13:12	2	2.44	1.68 %	9738	2.3800	2.4300	4650	8	18	[+]
CLE	2.38 2.44	2.2000 2.6800	12:34 12:13 10:25 10:25	415 1 537 40	2,4200 2,4300 2,3800 2,3800	1 4 2 1	250 3949 1790 3206	2.3700 2.3600 2.3500 2.3400	2.4400 2.4500 2.4600 2.5100	4355 8506 705 1250	4 3 1 2
PEPCO	26,7400	14:13	157	26.31	1.67 %	1097	26.8700	26.8900	2009	429	11 493	[+]
PCO	26.13 26.99	23.6800 28.9400	14:13 14:13 14:13 14:12	157 200 132 68	26,7400 26,7400 26,7400 26,7400	1 2 3 1	489 518 1259 489	26.8600 26.8500 26.8400 26.8300	26.9000 26.9100 26.9200 26.9300	1894 720 398 641	4 1 1 1
ATREM	48,6000	14:10	4	47.70	1.67 %	72	48.2000	48.8000	52	2	89	[+]
ATR	47.10 48.80	43.0000 52.4000	14:07 13:50 13:32 13:23	27 8 5 58	48,6000 48,4000 48,2000 48,6000	2 8 4 3	98 687 267 41	48.1000 48.0000 47.9000 47.8000	48.9000 49.0000 49.4000 49.5000	48 101 150 438	1 2 1 2
LPP	21 990,0000	14:12	1	21,650.00	1.66 %	6	22250.0000	22300.0000	4	1	29 290	[+]
LPP	21,650.00 22,260.00	19485.0000 23810.0000	14:12 14:12 14:12 14:12	1 1 1 1	22 010,0000 22 000,0000 22 000,0000 22 000,0000	1 1 1 4	1 1 1 6	22240.0000 22230.0000 22220.0000 22210.0000	22310.0000 22320.0000 22330.0000 22340.0000	2 3 3 2	1 1 1 2
PULAWY	48,9000	13:17	30	49.60	1.66 %	155	48.9000	49.4000	29	1	60	[+]
ZAP	48.70 49.60	44.7000 54.4000	13:12 12:56 12:56 12:31	10 7 3 1	48,9000 49,5000 49,5000 49,5000	1 1 1 2	157 1 5 56	48.0000 47.5000 46.9000 46.8000	49.5000 49.6000 49.7000 49.8000	300 240 102 641	2 2 2 4
VIGOSYS	494,0000	13:47	1	492.00	1.65 %	2	487.0000	493.0000	1	0	26	[+]
VGO	480.00 494.00	443.0000 540.0000	12:39 12:39 12:39 11:46	1 1 2 3	480,0000 482,0000 485,0000 482,0000	2 1 3 1	2 1 9 2	482.0000 481.0000 480.0000 478.0000	494.0000 495.0000 496.0000 497.0000	39 81 2 14	1 2 1 1
SOPHARMA	7,5000	12:20	64	7.48	1.63 %	71	7.0200	7.4000	116	0	1	[+]
SPH	7.48 7.50	6.7400 8.2200	12:20 17:00 15:44 15:23	36 10 185 5	7,4800 7,3800 7,2000 7,2000	1 1 1 1	200 197 205 99	7.0000 6.5000 6.2600 6.0200	7.5000 7.5200 7.5400 8.0000	519 188 188 263	2 1 1 2
INGBSK	406,5000	14:14	4	400.00	1.62 %	81	407.5000	408.0000	101	12	4 834	[+]
ING	400.00 411.00	360.0000 440.0000	14:12 14:10 14:10 14:10	4 1 10 18	406,5000 406,5000 407,0000 407,0000	4 1 3 3	66 9 227 89	407.0000 406.5000 406.0000 405.5000	408.5000 409.0000 409.5000 410.0000	121 257 153 249	6 7 6 8
ASSECOBS	79,0000	14:11	200	79.20	1.54 %	5	79.6000	80.0000	13	1	93	[+]
ABS	77.00 79.40	71.4000 87.0000	14:05 14:05 14:05 13:39	4 4 1 1	79,0000 79,0000 79,0000 79,0000	2 1 1 4	36 120 7 272	79.4000 79.0000 78.8000 78.2000	80.4000 80.8000 81.0000 81.6000	251 23 102 110	2 2 3 1
ASBIS	43,5600	14:14	10	42.80	1.54 %	355	43.5200	43.6000	166	207	8 909	[+]
ASB	42.44 43.76	38.5200 47.0800	14:14 14:14 14:14 14:14	175 75 88 183	43,6800 43,6800 43,6800 43,6800	2 2 1 1	151 187 183 380	43.5000 43.4600 43.4400 43.4200	43.6200 43.6600 43.6800 43.7000	183 200 115 1604	1 1 2 6
ENEA	24,3600	14:09	293	24.00	1.50 %	1318	24.4400	24.5000	897	211	5 059	[+]
ENA	23.60 24.40	21.6000 26.4000	14:09 14:09 14:09 14:09	365 93 40 120	24,3600 24,3600 24,3600 24,3600	2 4 1 3	989 3252 429 6170	24.4200 24.3800 24.3600 24.3400	24.5400 24.5600 24.5800 24.6000	1182 1215 2695 3699	3 4 4 11
PZU	64,4400	14:14	9	63.64	1.48 %	734	64.6000	64.6200	948	808	52 262	[+]
PZU	63.64 65.26	57.2800 70.0000	14:14 14:14 14:14 14:14	84 6 81 31	64,4400 64,4600 64,4600 64,4600	2 2 2 3	598 606 298 2107	64.5800 64.5600 64.5400 64.5200	64.6400 64.6600 64.6800 64.7000	3025 1473 425 1574	5 5 5 5
HYDROTOR	17,2500	09:58	1	17.00	1.47 %	150	17.1000	17.2000	894	0	0	[+]
HDR	17.00 17.25	15.3000 18.7000	09:00 09:00 11:42 10:31	3 1 20 84	17,0000 17,0000 17,0000 17,8000	3 1 1 1	205 50 100 456	17.0000 16.9500 16.6000 16.4500	17.2500 17.9500 18.0000 18.1000	435 146 599 196	1 1 2 1
SYGNITY	69,6000	14:14	1	69.00	1.46 %	80	68.6000	68.8000	31	6	396	[+]
SGN	68.20 69.60	62.2000 75.8000	14:14 14:14 14:14 14:05	1 3 1 7	69,6000 69,6000 69,6000 68,8000	2 3 3 2	70 61 242 10	68.4000 68.2000 68.0000 67.8000	69.0000 69.2000 69.6000 69.8000	86 59 404 73	1 1 5 4
KETY	989,0000	14:12	8	985.00	1.44 %	24	988.5000	989.0000	26	11	10 585	[+]
KTY	978.50 996.50	886.5000 1083.0000	14:12 14:12 14:12 14:12	2 11 6 8	989,0000 990,0000 990,0000 990,0000	6 1 1 2	42 9 3 14	988.0000 987.5000 987.0000 986.5000	989.5000 990.0000 990.5000 991.0000	45 79 17 14	6 3 3 1
RELPOL	5,6200	12:56	1	5.62	1.44 %	151	5.3400	5.6200	428	1	5	[+]
RLP	5.34 5.62	5.0600 6.1800	12:18 11:51 11:51 10:36	1 199 1 55	5,6200 5,3400 5,3800 5,6200	2 4 1 2	525 422 100 10	5.3200 5.3000 5.2800 5.2600	5.6400 5.6800 5.7400 5.7600	100 241 321 34	1 2 2 4
TSGAMES	99,3000	14:11	191	98.40	1.43 %	17	99.3000	99.5000	110	12	1 172	[+]
TEN	97.90 99.60	88.6000 108.2000	14:11 14:11 14:11 14:10	4 5 268 125	99,3000 99,3000 99,4000 99,5000	3 2 4 1	52 8 214 200	99.2000 99.1000 99.0000 98.9000	99.6000 99.7000 99.8000 99.9000	130 6 70 240	4 2 2 5
EDINVEST	8,6000	13:53	9	8.48	1.42 %	70	8.5600	8.5800	179	1	11	[+]
EDI	8.48 8.60	7.6400 9.3200	13:15 13:00 12:20 11:31	20 472 128 1	8,6000 8,6000 8,5800 8,5800	2 2 1 2	379 271 200 289	8.4000 8.2800 8.2600 8.2400	8.6000 8.7000 9.0000 9.1000	911 150 1016 811	1 1 2 2
TEXT	37,1800	14:09	10	36.88	1.42 %	152	37.4200	37.4600	1163	29	1 097	[+]
TXT	36.88 38.30	33.2000 40.5600	14:06 14:05 14:05 14:05	29 30 17 47	37,2000 37,2200 37,2000 37,2200	1 1 2 1	136 200 244 200	37.4000 37.3400 37.3200 37.3000	37.6600 37.6800 37.8000 37.8200	35 1 205 54	1 1 4 1
CYFRPLSAT	11,6600	14:14	400	11.50	1.39 %	1525	11.6450	11.6500	1369	380	4 412	[+]
CPS	11.47 11.72	10.3500 12.6500	14:14 14:13 14:13 14:13	24 30 18 200	11,6550 11,6550 11,6550 11,6550	2 1 1 4	253 308 1700 2866	11.6300 11.6250 11.6200 11.6150	11.6550 11.6600 11.6650 11.6700	510 544 238 102	4 4 2 1
AILLERON	17,6800	14:05	4	17.50	1.38 %	10	17.5400	17.6600	30	1	13	[+]
ALL	17.50 18.08	15.7600 19.2400	13:54 13:42 13:42 13:42	2 40 100 54	17,6800 17,7000 17,7000 17,7000	2 2 1 1	22 573 20 150	17.5200 17.5000 17.4800 17.4600	17.6800 17.7000 17.9200 17.9400	121 2035 503 2	2 1 1 1
ELKOP	1,8750	09:08	2	1.88	1.35 %	6	1.8100	1.8700	153	0	0	[+]
EKP	1.88 1.88	1.6900 2.0600	13:14 10:27 09:37 09:37	9 1000 3 6	1,8500 1,8500 1,8750 1,8500	1 2 1 3	6 4 2 1051	1.8050 1.7650 1.7550 1.7500	1.8750 1.8800 1.8850 1.8900	743 649 419 80	2 2 1 1
PATENTUS	3,0100	13:42	164	2.91	1.35 %	232	2.9800	3.0200	331	4	12	[+]
PAT	2.91 3.03	2.6200 3.2000	13:42 13:38 13:38 13:37	2 2 195 3	3,0100 3,0000 3,0000 3,0100	4 3 2 1	1211 1554 510 480	2.9100 2.9000 2.8900 2.8800	3.0300 3.0400 3.0500 3.0700	403 789 490 380	2 1 1 1
ZREMB	9,9000	14:14	2	9.64	1.33 %	182	9.7200	9.8000	72	14	138	[+]
ZRE	9.64 9.90	8.6800 10.6000	14:08 13:56 13:56 13:49	4 196 106 5	9,8000 9,8800 9,8800 9,8800	1 3 1 3	5 180 680 12	9.7000 9.6800 9.6700 9.6600	9.8500 9.8800 9.9000 9.9200	247 295 566 689	1 1 2 3
MOBRUK	343,5000	14:09	15	338.00	1.33 %	38	343.5000	344.0000	12	2	812	[+]
MBR	336.00 345.00	304.5000 371.5000	14:09 14:09 14:09 14:09	11 25 14 11	344,0000 344,0000 343,5000 343,0000	2 3 3 1	26 40 247 2	343.0000 342.5000 342.0000 339.5000	345.0000 345.5000 346.0000 346.5000	141 9 20 186	11 2 2 2
ENERGOINS	2,3100	13:02	12	2.28	1.32 %	214	2.2800	2.2900	2177	4	8	[+]
ENI	2.28 2.31	2.0600 2.5000	12:43 11:20 09:46 09:45	20 346 5 520	2,2800 2,3100 2,3100 2,2800	1 2 3 6	200 1260 7438 3327	2.2400 2.2300 2.2200 2.2100	2.3000 2.3100 2.3200 2.3300	4000 2752 2000 3724	1 5 1 2
ALIOR	111,0500	14:13	1	110.45	1.32 %	171	111.3500	111.4500	246	78	8 724	[+]
ALR	109.80 112.60	99.4200 121.4500	14:13 14:13 14:13 14:13	1 4 17 2	111,0500 111,1500 111,1000 111,1000	1 1 2 2	110 73 100 572	111.3000 111.2000 111.1000 111.0500	111.5000 111.5500 111.6000 111.6500	363 68 76 101	6 1 3 4
DRAGOENT	19,4500	10:18	2	19.20	1.30 %	103	19.0000	19.4000	3	0	4	[+]
DGE	19.00 19.45	17.3000 21.1000	10:04 10:04 09:28 09:28	197 3 1 2	19,0000 19,0500 19,2000 19,2000	1 2 1 1	3 6 3 65	18.8500 18.8000 18.7500 18.5000	19.4500 19.5000 19.5500 19.6000	1180 12 34 2	7 1 1 1
PKOBP	86,6000	14:14	131	86.08	1.29 %	1153	86.9600	87.0000	1920	787	68 474	[+]
PKO	85.82 87.82	77.4800 94.6800	14:14 14:14 14:13 14:13	348 136 116 134	86,6000 86,6000 86,5800 86,5800	3 6 2 4	171 853 479 1314	86.9400 86.9200 86.9000 86.8800	87.0200 87.0400 87.0600 87.0800	137 591 247 1389	2 8 3 5
HANDLOWY	110,6000	14:10	44	108.80	1.28 %	41	110.6000	111.0000	300	12	1 315	[+]
BHW	108.80 111.60	98.0000 119.6000	14:10 14:06 14:05 14:04	16 1 3 12	110,6000 110,8000 110,6000 110,8000	2 3 6 2	91 371 652 1264	110.4000 110.2000 110.0000 109.8000	111.2000 111.4000 111.6000 111.8000	176 331 1899 560	3 3 4 3
STAPORKOW	4,7600	12:48	8	4.66	1.28 %	2	4.7600	4.7800	301	0	1	[+]
ZUK	4.66 4.78	4.2000 5.1000	09:41 09:00 09:00 09:00	25 61 33 12	4,7800 4,6600 4,6600 4,6600	2 1 1 1	210 583 1000 1700	4.6800 4.6600 4.6200 4.6000	4.8000 4.8800 4.9000 4.9200	1597 2301 600 1890	1 3 1 1
SYNTHAVERSE	3,6950	13:12	259	3.65	1.23 %	3225	3.6500	3.6800	4080	28	101	[+]
SVE	3.65 3.70	3.2850 4.0150	13:12 12:23 12:18 12:01	871 900 300 20	3,6900 3,6950 3,6900 3,6950	1 1 2 4	27 400 1300 2508	3.6400 3.6250 3.6200 3.6150	3.6950 3.7000 3.7200 3.7300	2871 875 4 3000	4 4 1 2
MOL	44,6400	14:10	98	44.44	1.22 %	1000	44.4200	44.6000	1639	3	121	[+]
MOL	43.80 44.74	40.0000 48.8800	13:41 13:23 13:23 13:08	150 1 23 220	44,7400 44,3600 44,3600 44,4400	1 1 1 1	198 1000 100 50	44.4000 44.2600 44.2000 44.0600	44.6400 44.8000 44.8800 44.9800	102 121 1100 50	1 1 2 3
MBANK	1 079,0000	14:13	3	1,066.50	1.22 %	3	1083.0000	1084.0000	25	10	10 354	[+]
MBK	1,066.50 1,092.00	960.0000 1173.0000	14:11 14:11 14:11 14:10	6 1 7 1	1 080,5000 1 080,5000 1 080,5000 1 081,0000	1 1 2 2	2 5 16 8	1082.5000 1082.0000 1081.5000 1081.0000	1084.5000 1085.0000 1085.5000 1086.0000	35 29 13 15	2 3 2 3
SIMFABRIC	1,7180	12:44	10	1.69	1.18 %	256	1.6340	1.6700	1930	10	17	[+]
SIM	1.63 1.72	1.5220 1.8580	12:42 12:17 12:17 12:17	10 10 51 39	1,7160 1,7180 1,6340 1,6360	2 2 1 1	10 2030 790 1000	1.6300 1.6180 1.6160 1.6140	1.6780 1.7060 1.7100 1.7160	39 500 300 1360	1 1 1 1
BIOTON	4,3500	14:13	79	4.30	1.16 %	430	4.2400	4.3300	5	26	112	[+]
BIO	4.22 4.35	3.8700 4.7300	14:13 14:13 14:13 14:13	300 500 50 118	4,3500 4,3500 4,3500 4,3500	1 4 2 6	119 1627 1028 2661	4.2300 4.2200 4.2100 4.2000	4.3400 4.3500 4.3600 4.3700	699 3259 300 1196	3 5 1 3
ASSECOSEE	61,4000	13:51	1	61.00	1.15 %	34	61.0000	61.7000	3	2	121	[+]
ASE	60.70 61.90	54.9000 67.1000	13:48 13:48 13:34 13:34	5 1 3 3	61,4000 61,3000 61,4000 61,3000	1 1 2 1	53 462 367 366	60.9000 60.8000 60.7000 60.6000	61.8000 62.0000 62.2000 62.3000	100 243 254 201	1 3 1 1
COGNOR	4,5000	14:12	1	4.47	1.12 %	3	4.5300	4.5400	317	92	412	[+]
COG	4.47 4.55	4.0220 4.9140	14:12 14:12 14:12 14:11	41 246 252 1970	4,5000 4,4800 4,4800 4,4800	1 1 1 1	422 69 78 78	4.5260 4.5240 4.5220 4.5200	4.5420 4.5480 4.5500 4.5520	5 69 500 5	1 1 1 1
LENTEX	7,3800	13:37	269	7.32	1.10 %	456	7.3000	7.4000	207	11	82	[+]
LTX	7.28 7.38	6.6000 8.0400	12:52 12:51 12:47 12:43	384 304 196 129	7,3600 7,3600 7,3600 7,3600	1 1 1 1	5111 1111 75 48	7.2800 7.2000 7.0200 6.9000	7.4200 7.4600 7.4800 7.5000	250 189 100 2016	1 1 1 2
BUDIMEX	659,8000	14:13	3	652.00	1.10 %	46	662.2000	662.8000	60	14	9 446	[+]
BDX	652.00 663.80	586.8000 717.2000	14:13 14:13 14:13 14:13	1 1 1 2	659,8000 659,8000 659,8000 659,8000	2 2 1 2	18 32 30 24	662.0000 661.6000 661.2000 661.0000	663.0000 663.2000 663.4000 663.6000	17 40 14 21	3 2 1 1
EUROCASH	5,6650	14:12	240	5.61	1.07 %	790	5.6850	5.7100	450	151	849	[+]
EUR	5.56 5.75	5.0450 6.1650	14:12 14:12 14:12 14:12	5 2 2 1	5,6700 5,6700 5,6750 5,6800	2 2 2 2	206 4 2002 202	5.6800 5.6700 5.6650 5.6600	5.7150 5.7200 5.7300 5.7350	200 500 3170 10	2 2 2 1
MILLENNIUM	16,2400	14:12	500	16.07	1.06 %	1728	16.3000	16.3100	2594	147	2 397	[+]
MIL	16.07 16.48	14.4700 17.6700	14:12 14:12 14:12 14:10	373 635 6 500	16,2400 16,2400 16,2400 16,2700	4 1 3 2	2799 250 848 524	16.2900 16.2800 16.2700 16.2600	16.3200 16.3300 16.3400 16.3500	3387 3425 1106 2903	1 5 2 5
KRAKCHEM	0,4850	14:00	39	0.47	1.04 %	2900	0.4600	0.4700	2935	649	312	[+]
KCH	0.45 0.54	0.4190 0.5100	14:00 13:56 13:52 13:50	5116 16 170 4000	0,4760 0,4850 0,4720 0,4720	1 2 2 1	1151 8000 2267 2000	0.4570 0.4560 0.4540 0.4520	0.4740 0.4750 0.4760 0.4850	4080 2439 9838 100	2 1 2 1
DELKO	6,1600	13:35	2	6.08	0.98 %	4	6.1400	6.2000	2400	5	32	[+]
DEL	6.02 6.16	5.4800 6.6800	13:32 13:32 12:56 12:56	1 2 198 2	6,1600 6,1400 6,1600 6,1400	1 2 3 3	2 202 8 634	6.1200 6.1000 6.0800 6.0600	6.2600 6.2800 6.3000 6.3200	200 954 3 1945	1 5 1 2
WAWEL	828,0000	13:46	2	818.00	0.98 %	4	814.0000	834.0000	8	0	26	[+]
WWL	810.00 828.00	738.0000 898.0000	13:36 13:36 13:36 13:09	1 2 7 4	828,0000 828,0000 828,0000 822,0000	1 1 1 2	2 9 10 35	812.0000 808.0000 806.0000 804.0000	836.0000 840.0000 842.0000 844.0000	6 9 10 3	1 1 1 1
TESGAS	2,0800	14:09	1	2.09	0.97 %	511	2.0000	2.0800	5606	32	67	[+]
TSG	1.95 2.10	1.8850 2.2900	14:08 14:00 13:39 13:39	750 1 68 136	1,9850 2,0800 1,9500 1,9500	1 1 1 2	257 1777 5026 1422	1.9950 1.9900 1.9800 1.9500	2.0900 2.1000 2.1100 2.1200	1727 5217 1000 2998	1 2 1 1
REMAK	11,5000	11:32	9	11.80	0.88 %	50	11.1500	11.5000	491	0	0	[+]
RMK	11.50 11.80	10.6500 12.9500	09:00 16:29 16:04 16:04	7 81 21 29	11,8000 11,4000 11,4000 11,4000	1 4 3 2	50 969 192 78	11.1000 11.0500 11.0000 10.8000	11.6000 11.8000 11.8500 11.9000	647 113 140 16	1 2 2 1
FON	1,8500	12:57	40	1.83	0.82 %	200	1.8400	1.8500	2660	1	2	[+]
FON	1.83 1.85	1.6500 2.0100	09:29 09:29 09:17 09:00	700 600 10 3	1,8350 1,8350 1,8300 1,8300	1 1 2 1	390 1023 1729 398	1.8300 1.6550 1.6500 1.6450	1.8550 1.8600 1.8800 1.9000	1000 974 1020 1242	1 2 2 3
PLAYWAY	247,0000	14:06	288	245.50	0.82 %	1	247.5000	248.0000	6	2	472	[+]
PLW	245.00 251.00	221.0000 270.0000	14:06 13:45 13:45 13:31	12 3 1 7	247,0000 247,0000 247,0000 246,5000	1 3 3 2	14 72 36 44	247.0000 246.5000 246.0000 245.5000	248.5000 249.0000 249.5000 250.0000	61 75 26 67	2 2 2 5
ORANGEPL	14,2600	14:13	512	14.25	0.81 %	4970	14.2900	14.3000	500	703	9 949	[+]
OPL	14.03 14.30	12.8250 15.6650	14:13 14:13 14:13 14:13	240 396 309 970	14,2600 14,2600 14,2600 14,2600	4 2 3 3	2148 1977 1771 2943	14.2850 14.2800 14.2750 14.2700	14.3050 14.3100 14.3150 14.3200	2497 501 826 744	7 1 3 4
NANOGROUP	2,5100	14:09	34	2.51	0.80 %	3384	2.4650	2.5100	95	11	27	[+]
NNG	2.45 2.52	2.2600 2.7600	13:13 13:13 12:57 12:33	8 500 20 1500	2,4600 2,5150 2,4800 2,4900	4 3 3 2	4059 2541 653 486	2.4600 2.4550 2.4500 2.4400	2.5150 2.5300 2.5350 2.5400	991 12000 521 887	1 1 1 2
FABRITY	25,5000	09:00	2	25.50	0.79 %	513	25.0000	25.5000	32	0	0	[+]
FAB	25.50 25.50	23.0000 28.0000	17:00 16:43 16:43 16:43	5 14 111 4	25,3000 25,0000 25,0000 25,0000	1 3 1 2	111 395 111 131	24.9000 24.8000 24.7000 24.6000	25.7000 25.8000 25.9000 26.0000	501 333 391 81	2 1 3 1
PKNORLEN	133,5800	14:14	14	132.46	0.77 %	1662	133.6000	133.6600	839	1 190	157 940	[+]
PKN	131.16 134.20	119.2200 145.7000	14:14 14:14 14:14 14:14	2 8 22 1	133,5800 133,5800 133,6000 133,6000	5 4 2 2	690 253 324 221	133.5800 133.5600 133.5400 133.5200	133.7000 133.7200 133.7400 133.7600	651 1219 658 480	3 4 4 5
GAMEOPS	10,5800	12:26	20	10.60	0.76 %	124	10.2400	10.5600	83	0	1	[+]
GOP	10.46 10.60	9.5400 11.6600	12:26 12:20 09:00 13:53	49 1 2 19	10,4600 10,4600 10,6000 10,5000	1 1 1 1	3 100 200 800	10.2200 10.2000 10.1800 10.1600	10.6200 10.6400 10.7000 10.7200	181 750 100 200	1 1 1 1
DEKPOL	82,4000	13:59	1	82.00	0.73 %	63	82.8000	83.8000	12	1	100	[+]
DEK	81.00 83.00	73.8000 90.2000	13:59 13:24 13:24 12:30	1 31 23 17	82,4000 83,0000 82,8000 82,8000	1 1 1 2	30 82 1 43	82.6000 82.4000 81.8000 81.6000	84.0000 84.2000 84.4000 85.0000	13 225 49 40	1 3 1 4
MARVIPOL	8,5600	12:33	79	8.40	0.71 %	700	8.4600	8.5400	4160	6	48	[+]
MVP	8.36 8.56	7.5600 9.2400	12:33 12:33 12:23 12:22	150 239 1 300	8,5600 8,5400 8,5400 8,4600	1 1 2 5	595 237 338 2598	8.4400 8.4000 8.3800 8.3600	8.5600 8.5800 8.6000 8.6200	311 350 3260 160	2 2 5 1
MAKARONPL	21,7000	13:29	1	21.50	0.70 %	39	21.6000	21.7000	36	1	17	[+]
MAK	21.35 21.80	19.3600 23.6500	13:29 13:27 13:27 13:23	6 1 1 2	21,6500 21,6500 21,6500 21,6500	2 3 3 2	100 469 113 51	21.5500 21.5000 21.4000 21.3500	21.8000 21.9000 21.9500 22.0000	39 37 10 855	2 2 1 4
MLSYSTEM	15,3000	14:13	2	15.04	0.66 %	29	15.2000	15.3200	799	3	53	[+]
MLS	15.04 15.38	13.5400 16.5400	14:13 14:08 13:56 13:00	2 25 250 123	15,3000 15,3000 15,3000 15,1600	1 1 2 1	600 217 665 26	15.1800 15.1600 15.1400 15.1200	15.3800 15.4600 15.4800 15.5400	255 252 84 250	1 2 1 1
VRGSA	4,6000	14:09	475	4.57	0.66 %	989	4.6400	4.7200	770	5	24	[+]
VRG	4.57 4.69	4.1200 5.0200	13:40 13:39 13:39 13:15	89 350 561 2	4,6900 4,6800 4,6800 4,6800	1 1 1 3	2000 984 984 3176	4.6300 4.6200 4.6100 4.5800	4.7400 4.7500 4.7900 4.8000	1238 1132 1402 950	3 1 1 2
MFO	31,7000	13:57	8	31.70	0.63 %	1	31.3000	31.6000	11	0	9	[+]
MFO	31.30 31.80	28.6000 34.8000	13:21 12:17 12:16 11:03	17 109 1 4	31,7000 31,3000 31,3000 31,8000	2 1 1 1	149 7000 109 4	31.2000 31.1000 31.0000 30.8000	31.7000 31.8000 31.9000 32.0000	291 76 150 42	1 1 1 1
BLOOBER	23,9000	14:13	20	23.70	0.63 %	5	23.7000	23.9000	159	2	41	[+]
BLO	23.30 23.95	21.3500 26.0500	14:06 14:03 14:03 13:51	200 10 5 2	23,9000 23,9000 23,9000 23,9000	2 1 1 1	125 44 112 8	23.6500 23.6000 23.5000 23.4000	23.9500 24.0000 24.0500 24.1000	460 15 28 44	1 1 1 1
PKPCARGO	13,6800	13:17	53	13.50	0.59 %	291	13.6800	13.7300	8	17	224	[+]
PKP	13.50 13.80	12.1500 14.8500	13:17 13:17 13:17 13:16	138 1 131 20	13,6800 13,6800 13,6800 13,6800	3 1 1 5	211 72 1000 2688	13.6700 13.6600 13.6400 13.6000	13.7400 13.7500 13.7600 13.7700	500 38 30 92	1 2 2 3
KSGAGRO	3,4200	13:04	230	3.40	0.59 %	67	3.4200	3.4500	1037	2	6	[+]
KSG	3.40 3.45	3.0600 3.7400	09:38 09:38 09:38 09:38	879 1 250 200	3,4500 3,4200 3,4100 3,4000	2 1 2 1	3265 1 339 7	3.4000 3.3700 3.3600 3.3500	3.4600 3.4700 3.4800 3.5000	250 250 500 2327	1 1 1 3
ATLANTAPL	17,7000	13:26	1	17.70	0.57 %	183	17.7000	17.9000	12	0	3	[+]
ATP	17.60 17.70	15.9500 19.4500	13:24 13:14 12:27 12:27	82 1 8 12	17,6500 17,6000 17,7000 17,7000	1 2 1 1	441 15 12 16	17.6000 17.5000 17.3000 17.2500	18.1000 18.2000 18.3000 18.5000	45 25 430 25	1 1 1 1
ATAL	56,0000	14:13	30	55.00	0.54 %	483	56.0000	56.2000	9	2	101	[+]
1AT	55.00 56.00	49.5000 60.5000	14:13 14:07 13:57 13:57	50 10 5 7	56,0000 56,0000 56,0000 56,0000	4 3 1 2	89 142 31 196	55.6000 55.5000 55.2000 55.1000	56.3000 56.4000 56.5000 56.9000	15 189 140 29	1 1 1 2
CAPTORTX	78,0000	14:04	40	78.00	0.52 %	1116	78.2000	79.0000	53	2	139	[+]
CTX	77.60 80.00	70.2000 85.8000	14:04 13:35 12:45 12:45	40 100 1 10	78,0000 78,4000 78,6000 78,6000	1 1 2 4	100 40 120 222	78.0000 77.6000 77.4000 77.0000	79.2000 79.4000 79.8000 80.0000	154 201 450 363	1 2 2 5
PCCEXOL	2,0200	13:13	1145	2.03	0.50 %	5898	2.0100	2.0200	790	18	36	[+]
PCX	2.01 2.04	1.8300 2.2300	13:13 13:13 13:12 13:12	355 1145 1000 500	2,0200 2,0200 2,0200 2,0200	9 7 4 7	11903 2099 2019 8730	2.0000 1.9900 1.9850 1.9800	2.0300 2.0400 2.0500 2.0600	500 2810 4185 6241	1 3 2 4
SANOK	20,7000	13:47	111	20.70	0.49 %	772	20.7000	20.8000	16152	1	24	[+]
SNK	20.70 20.80	18.6500 22.7000	13:47 13:31 13:21 13:19	267 10 40 1	20,7000 20,8000 20,8000 20,8000	3 7 7 6	320 440 965 768	20.6000 20.5000 20.4000 20.3000	20.9000 21.0000 21.1000 21.2000	152 1086 115 78	3 6 4 2
DINOPL	33,2300	14:14	130	33.00	0.48 %	2146	33.1000	33.1100	1696	3 629	118 401	[+]
DNP	32.03 33.30	29.7000 36.3000	14:14 14:14 14:13 14:13	236 13 1 360	33,2300 33,2600 33,2200 33,2400	6 3 3 3	1209 1436 1709 1619	33.0900 33.0800 33.0700 33.0600	33.1200 33.1300 33.1400 33.1500	1724 6341 448 1630	5 3 1 3
ROPCZYCE	22,0000	12:06	16	21.90	0.46 %	13	21.9000	22.0000	70	0	8	[+]
RPC	21.60 22.00	19.7500 24.0000	11:58 11:39 11:39 11:39	4 84 20 20	21,6000 22,0000 22,0000 22,0000	1 1 2 2	50 100 433 70	21.8000 21.6000 21.5000 21.3000	22.1000 22.2000 22.3000 22.4000	100 258 20 300	1 4 1 2
STALPROD	225,0000	14:06	20	226.00	0.45 %	50	224.0000	225.0000	89	0	95	[+]
STP	222.00 226.00	204.0000 248.0000	13:54 13:54 13:54 13:53	30 7 3 10	226,0000 226,0000 226,0000 225,0000	3 5 8 8	52 68 80 117	223.0000 222.0000 221.0000 220.0000	226.0000 227.0000 228.0000 229.0000	5 10 55 46	1 2 3 3
ARCHICOM	45,6000	14:09	2	44.20	0.44 %	31	44.7000	45.6000	35	2	100	[+]
ARH	44.20 46.60	39.8000 48.6000	13:41 12:34 12:34 12:34	42 58 1 5	45,6000 44,5000 44,5000 44,5000	1 1 1 3	34 78 100 142	44.6000 44.5000 44.4000 44.3000	45.7000 45.8000 45.9000 46.0000	44 66 106 600	2 1 1 2
ENERGA	18,7800	13:42	2	18.76	0.43 %	450	18.6800	18.7800	2580	6	106	[+]
ENG	18.68 18.78	16.9000 20.6000	13:42 13:35 13:32 13:29	1 2 6 1	18,7800 18,7800 18,7800 18,7800	3 1 2 4	1043 1640 1632 1555	18.6600 18.6400 18.6200 18.6000	18.8000 18.8200 18.8400 18.8600	8561 6 1000 1070	7 1 1 2
COMPERIA	4,6200	09:00	41	4.62	0.43 %	109	4.6200	4.8000	1600	0	0	[+]
CPL	4.62 4.62	4.1600 5.0500	14:02 09:00 13:26 13:26	41 200 645 355	4,6000 4,8000 4,8000 4,8000	1 1 1 2	1659 69 2000 840	4.6000 4.2200 4.1000 4.0600	5.2000 5.4000 5.5000 5.6500	540 375 250 363	1 1 1 2
SEKO	10,0000	14:00	3	9.96	0.40 %	134	9.9400	10.0500	319	3	31	[+]
SEK	9.82 10.05	8.9800 10.9500	13:01 13:01 13:01 12:47	81 1400 19 2	10,0500 10,0500 10,0000 10,0000	3 2 2 1	1750 2 104 125	9.9000 9.8600 9.8400 9.8200	10.1000 10.1500 10.2000 10.3000	200 465 5565 1891	1 1 6 4
BETACOM	4,9600	10:55	697	5.00	0.40 %	303	4.9600	5.1500	1600	1	4	[+]
BCM	4.96 5.00	4.5000 5.5000	09:51 09:51 09:51 09:51	20 2 2 2	5,0000 5,0000 5,0000 5,0000	1 2 1 1	1650 838 44 2000	4.9400 4.9000 4.8600 4.8200	5.2500 5.5000 5.6500 5.7500	154 4186 40 146	1 3 1 1
PGFGROUP	0,5100	12:06	1095	0.51	0.39 %	405	0.5100	0.5140	15000	5	3	[+]
PGV	0.51 0.51	0.4580 0.5580	10:15 09:12 17:00 17:00	4000 45 132 18	0,5100 0,5080 0,5080 0,5080	2 1 1 1	4377 7000 50000 3000	0.5080 0.5040 0.5000 0.4910	0.5160 0.5200 0.5260 0.5280	15398 20577 26768 4938	2 4 4 2
WIELTON	5,5500	14:11	1	5.50	0.36 %	2	5.5100	5.5300	92	23	126	[+]
WLT	5.45 5.55	4.9500 6.0500	14:09 14:09 14:05 14:05	897 1 1000 5430	5,5500 5,5500 5,5500 5,5500	5 1 1 2	4239 55 1000 900	5.5000 5.4900 5.4800 5.4700	5.5400 5.5600 5.5700 5.5800	12 7 1848 2	1 2 3 2
ASSECOPOL	168,9000	14:14	12	169.00	0.36 %	130	170.8000	171.0000	141	177	29 968	[+]
ACP	165.70 171.60	152.1000 185.9000	14:14 14:14 14:13 14:12	7 130 2 38	168,9000 169,0000 169,1000 168,7000	4 5 4 3	177 305 491 63	170.7000 170.5000 170.4000 170.3000	171.2000 171.3000 171.4000 171.5000	104 200 91 622	4 4 3 4
MOSTALZAB	5,6600	13:23	510	5.64	0.35 %	1600	5.6700	5.7000	10	13	71	[+]
MSZ	5.64 5.73	5.0800 6.2000	13:23 13:23 12:35 12:35	54 155 145 100	5,6600 5,6700 5,6700 5,6700	3 2 2 1	8429 3400 252 2	5.6600 5.6500 5.6100 5.6000	5.7100 5.7200 5.7400 5.7500	403 700 900 1060	1 1 3 2
STALEXP	2,8800	14:01	800	2.90	0.35 %	14691	2.8600	2.8650	141	173	499	[+]
STX	2.86 2.91	2.6100 3.1900	13:54 13:54 13:54 13:54	331 3300 903 450	2,8600 2,8600 2,8600 2,8650	3 17 1 3	2529 5328 5000 9146	2.8550 2.8500 2.8450 2.8400	2.8700 2.8750 2.8800 2.8850	2100 1056 7853 3409	2 2 2 1
GRUPAAZOTY	18,3900	14:12	1	18.48	0.33 %	525	18.3600	18.4000	599	145	2 683	[+]
ATT	18.25 18.64	16.6400 20.3200	14:12 14:10 14:10 14:10	3 84 2 164	18,3900 18,3900 18,3900 18,3900	4 4 5 4	2914 1050 1556 1568	18.3300 18.3200 18.3100 18.3000	18.4100 18.4200 18.4400 18.4600	726 372 438 200	3 2 1 1
POLTREG	16,8000	14:10	130	16.75	0.30 %	200	16.6500	16.8500	289	11	177	[+]
PTG	16.40 17.00	15.1000 18.4000	14:09 14:07 14:06 14:06	40 200 200 200	16,8000 16,8000 16,7000 16,7000	1 3 2 2	250 391 704 600	16.6000 16.5500 16.5000 16.4500	16.9000 17.0000 17.3500 17.4000	2030 237 300 250	2 1 2 1
XTPL	66,1000	14:12	10	65.50	0.30 %	6	65.9000	66.8000	15	2	140	[+]
XTP	65.20 67.80	59.0000 72.0000	14:12 14:08 14:00 13:53	5 2 1 1	66,1000 66,8000 66,5000 66,5000	2 2 3 3	34 66 35 89	65.6000 65.5000 65.4000 65.3000	66.9000 67.0000 67.4000 67.5000	53 205 5 99	2 2 1 2
POINTGROUP	1,7000	09:00	7	1.70	0.29 %	450	1.6500	1.6950	4526	0	0	[+]
PGM	1.70 1.70	1.5300 1.8700	15:09 14:59 13:24 13:08	38 594 30 286	1,6950 1,6050 1,6050 1,6050	1 1 1 1	5000 4688 186 850	1.6050 1.6000 1.5800 1.5200	1.7000 1.7200 1.8300 1.8600	4493 563 750 369	1 1 1 1
UNICREDIT	257,0000	09:05	3	257.00	0.29 %	1000	261.2500	263.7000	1000	0	1	[+]
UCG	257.00 257.00	231.3000 282.7000	16:36 14:24 14:09 09:28	50 5 51 100	256,2500 256,5500 256,2000 256,8000	1 1 1 2	1000 4 10 40	261.1500 257.0000 250.2500 250.0000	303.9500 305.0000 333.0000 366.0000	6 3 4 3	1 1 1 1
ATMGRUPA	3,8400	13:33	650	3.93	0.26 %	169	3.9000	3.9200	5	3	13	[+]
ATG	3.82 3.93	3.5400 4.3200	13:04 13:04 12:30 12:30	619 882 118 230	3,8200 3,8200 3,8200 3,8200	1 2 7 1	2598 881 1162 355	3.8500 3.8200 3.8000 3.7900	3.9300 3.9400 3.9500 3.9600	75 202 7452 1867	1 1 5 4
STALPROFI	8,1800	11:30	50	8.16	0.25 %	61	8.1800	8.2000	100	0	4	[+]
STF	8.16 8.18	7.3600 8.9600	10:50 09:20 09:17 09:17	20 75 100 100	8,1600 8,1600 8,1600 8,1600	1 1 4 2	116 200 302 190	8.1600 8.1000 8.0800 8.0600	8.2200 8.2400 8.2600 8.2800	250 1068 456 450	2 5 2 3
COLUMBUS	3,9900	14:13	511	3.99	0.25 %	5	4.0150	4.0200	300	70	282	[+]
CLC	3.89 4.08	3.5950 4.3850	14:13 13:55 13:41 13:41	4 1 17 5	3,9950 3,9950 3,9800 3,9850	1 1 1 1	370 5 1 5	4.0100 4.0050 4.0000 3.9950	4.0300 4.0350 4.0500 4.0600	5448 5 1000 10	1 1 1 2
ZAMET	0,7980	13:04	20	0.80	0.25 %	175	0.7920	0.7980	20735	1	1	[+]
ZMT	0.79 0.80	0.7200 0.8760	10:55 10:21 09:07 09:01	6 13 25 1097	0,7980 0,7980 0,7980 0,7860	1 1 1 1	2000 1212 24 1565	0.7900 0.7860 0.7840 0.7820	0.8000 0.8080 0.8100 0.8120	8247 5406 10231 100	2 2 3 1
AMREST	11,4800	14:06	1	11.50	0.17 %	930	11.4400	11.4600	548	16	183	[+]
EAT	11.38 11.50	10.3600 12.6400	14:06 13:59 13:59 13:59	43 33 58 3	11,4800 11,4800 11,4800 11,4800	1 3 3 4	209 1454 4098 1813	11.4200 11.4000 11.3800 11.3600	11.4800 11.5000 11.5200 11.5400	1402 1719 805 1712	7 4 2 2
AMBRA	18,5400	14:14	1	18.60	0.11 %	141	18.3000	18.5600	4	6	111	[+]
AMB	18.20 18.92	16.7400 20.4500	13:40 13:40 13:40 13:20	91 9 5 87	18,5400 18,5400 18,5600 18,6000	1 1 2 3	95 111 432 32	18.2800 18.2600 18.2400 18.2200	18.5800 18.6000 18.7000 18.7800	10 349 4 152	1 1 1 2
DMGROUP	2,7500	14:07	3	2.77	0.00 %	3202	2.6600	2.7300	1	0	0	[+]
DMG	2.67 2.79	2.5000 3.0400	14:07 14:06 14:06 14:06	7 4 20 1	2,6700 2,6700 2,6700 2,6800	2 3 1 2	12 18 2000 2005	2.6400 2.6300 2.6200 2.6100	2.7500 2.7600 2.7700 2.7900	37 2757 3100 1058	2 1 1 1
PEPEES	0,8500	10:05	15	0.85	0.00 %	402	0.8250	0.8500	2218	0	0	[+]
PPS	0.85 0.85	0.7650 0.9350	09:01 14:13 14:13 14:13	2 1975 139 31	0,8500 0,8500 0,8450 0,8400	1 2 5 5	1094 2742 13011 5174	0.8200 0.8150 0.8050 0.8000	0.8550 0.8600 0.8700 0.8800	8872 30 1638 1030	2 1 3 2
KINOPOL	21,0000	12:51	1	21.00	0.00 %	100	20.9000	21.0000	175	1	23	[+]
KPL	20.80 21.00	18.9000 23.1000	12:25 12:25 11:55 11:55	21 85 2 1	21,0000 21,0000 20,8000 20,8000	3 4 3 3	524 517 1004 410	20.8000 20.7000 20.6000 20.5000	21.1000 21.2000 21.4000 21.5000	48 2207 580 350	1 1 2 1
KCI	0,8600	13:15	222	0.85	0.00 %	3750	0.8480	0.8500	2000	1	1	[+]
KCI	0.85 0.86	0.7660 0.9340	12:58 16:39 16:39 16:21	605 302 698 4	0,8500 0,8600 0,8600 0,8500	2 2 2 1	8915 11996 7200 5000	0.8460 0.8420 0.8400 0.8320	0.8600 0.8620 0.8640 0.8660	8778 885 9510 5000	2 1 1 1
TATRY MOUNTAIN	90,0000	09:00	1	0.00	0.00 %	1	84.5000	90.0000	39	0	0	[+]
TMR	0.00 0.00	81.0000 99.0000	14:03 10:10 15:04 14:33	1 1 1 1	90,0000 90,0000 87,5000 90,0000	1 1 1 1	1 15 7 8	84.0000 81.0000 80.0000 77.0000	92.5000 93.0000 94.0000 95.0000	12 9 164 49	1 1 1 1
ONESANO	0,5900	13:23	2000	0.58	0.00 %	532	0.5900	0.6040	1991	2	1	[+]
ONO	0.58 0.59	0.5260 0.6420	09:00 09:00 09:00 16:13	232 25 53 410	0,5840 0,5840 0,5840 0,5900	1 2 2 1	92 179 1868 1531	0.5880 0.5860 0.5840 0.5820	0.6060 0.6100 0.6120 0.6140	1910 100 151 2300	1 1 3 3
MEXPOLSKA	3,8300	12:05	13	3.82	0.00 %	225	3.7100	3.8300	2687	0	1	[+]
MEX	3.82 3.83	3.4400 4.2000	09:22 09:01 09:01 16:24	199 137 13 67	3,8200 3,8200 3,8200 3,8300	4 2 1 2	2070 2807 450 4	3.7000 3.6900 3.6700 3.6600	3.8400 3.8500 3.8800 3.9000	19996 4000 8 692	1 1 1 2
ENELMED	19,0000	09:42	36	18.50	0.00 %	76	18.6000	19.0000	54	0	3	[+]
ENE	18.50 19.00	16.7000 20.2000	09:42 09:07 09:06 17:00	16 2 105 1	18,9000 18,5000 18,5000 19,0000	1 2 1 1	271 282 410 345	18.5000 18.4000 18.3000 18.2000	19.1000 19.3000 19.9000 21.0000	400 171 164 105	1 1 2 2
ACAUTOGAZ	22,1000	13:58	1	21.80	0.00 %	75	22.0000	22.3000	200	0	4	[+]
ACG	21.80 22.10	19.6500 23.9000	11:31 11:06 10:20 09:51	10 2 99 15	22,1000 22,1000 22,0000 22,0000	1 2 4 4	100 18 46 332	21.9000 21.7000 21.6000 21.5000	22.4000 22.7000 22.9000 23.0000	1008 44 7 26	3 1 1 1
CAVATINA	14,1000	12:07	30	14.10	0.00 %	2	14.1000	14.1500	205	1	17	[+]
CAV	14.05 14.10	12.7000 15.5000	12:07 12:07 11:11 11:00	48 20 584 10	14,1000 14,0500 14,1000 14,1000	2 1 1 1	25 10 20 20	14.0000 13.9500 13.8500 13.8000	14.2000 14.2500 14.3000 14.3500	123 178 407 550	2 2 2 2
PTWP	122,0000	11:23	1	128.00	0.00 %	16	121.0000	123.0000	123	0	2	[+]
PTW	122.00 128.00	116.0000 140.0000	09:25 09:00 13:26 13:26	12 1 30 1	124,0000 128,0000 122,0000 122,0000	2 2 2 1	41 81 6 7	120.0000 119.0000 118.0000 116.0000	124.0000 128.0000 130.0000 131.0000	108 128 35 19	2 2 1 2
FASING	15,3000	15:12	2	0.00	0.00 %	495	15.2000	15.3000	100	0	0	[+]
FSG	0.00 0.00	13.8000 16.8000	15:12 13:41 09:41 09:41	2 20 285 100	15,3000 15,3000 15,2000 15,1000	1 1 2 1	1 525 544 200	14.8000 14.7000 14.4000 14.3000	15.4000 15.8000 15.9000 16.0000	515 38216 200 5359	1 2 1 1
ECHO	5,3000	14:06	297	5.30	0.00 %	1602	5.3000	5.3800	716	4	20	[+]
ECH	5.16 5.32	4.7700 5.8200	13:55 13:55 13:25 13:25	3 200 6 76	5,3200 5,3200 5,3200 5,3200	1 2 1 4	2841 14 7 120	5.2800 5.2600 5.2200 5.1800	5.4000 5.4200 5.4400 5.4800	3009 7024 1213 6	4 3 2 1
ONEMORE	2,5600	14:11	961	2.51	0.00 %	3981	2.5750	2.5800	410	106	271	[+]
OML	2.50 2.62	2.2600 2.7600	14:11 14:09 14:07 13:27	19 1258 250 930	2,5600 2,5500 2,5450 2,5450	1 2 2 1	180 150 1500 1000	2.5550 2.5500 2.5450 2.5400	2.5850 2.5900 2.6000 2.6050	1800 5000 9760 734	1 1 5 1
CREEPYJAR	614,0000	13:06	6	614.00	0.00 %	23	612.0000	620.0000	27	0	65	[+]
CRJ	608.00 616.00	554.0000 674.0000	12:43 12:36 12:33 11:36	1 2 1 3	616,0000 610,0000 612,0000 616,0000	4 4 3 1	14 23 51 13	610.0000 608.0000 606.0000 604.0000	624.0000 626.0000 628.0000 630.0000	30 40 28 13	1 2 3 1
IMPERA	1,5000	09:00	1667	1.50	0.00 %	2800	1.4300	1.5000	5100	2	3	[+]
IMP	1.50 1.50	1.3500 1.6500	16:22 16:22 15:08 13:27	11 2 11 2	1,5000 1,4300 1,5000 1,4300	1 1 1 1	350 6000 1111 998	1.4100 1.4000 1.3800 1.3300	1.5500 1.5600 1.5900 1.6700	4900 7780 9850 1170	1 2 1 1
TENDERHUT	6,0200	15:16	8	0.00	0.00 %	20	5.9200	5.9400	20	0	0	[+]
THG	0.00 0.00	5.4200 6.6200	15:15 15:15 15:15 12:29	10 52 30 10	6,0000 6,0000 5,9400 5,9400	1 1 1 2	40 40 38 151	5.9000 5.8800 5.8600 5.8200	6.0200 6.0400 6.0600 6.0800	32 1288 40 40	1 2 1 1
MURAPOL	38,4000	14:08	2	38.25	0.00 %	43	38.4500	38.5500	233	10	397	[+]
MUR	38.25 38.70	34.4500 42.0500	13:54 13:54 13:42 13:39	61 525 6 51	38,4000 38,4000 38,5000 38,4500	6 4 2 1	719 306 1520 247	38.3000 38.2500 38.2000 38.1500	38.6000 38.6500 38.7500 38.8000	2 161 60 341	1 1 1 2
ASMGROUP	0,2600	14:05	2800	0.27	0.00 %	33893	0.2520	0.2580	12000	275	71	[+]
ASM	0.25 0.27	0.2400 0.2920	13:56 13:48 13:42 13:42	8000 2290 4734 266	0,2580 0,2600 0,2620 0,2620	7 4 2 1	54238 31323 6381 6000	0.2500 0.2480 0.2460 0.2440	0.2600 0.2620 0.2640 0.2660	16673 3397 7900 10747	2 2 3 3
ERG	40,0000	10:36	188	0.00	0.00 %	200	38.6000	40.0000	206	0	0	[+]
ERG	0.00 0.00	36.0000 44.0000	14:41 14:10 14:10 09:00	4 1 1 11	42,0000 40,0000 42,0000 42,0000	1 1 0 0	200 40 0 0	38.4000 37.0000 0.0000 0.0000	42.0000 45.6000 47.4000 48.8000	204 27 400 105	2 1 1 1
JWWINVEST	2,9000	13:17	147	2.90	0.00 %	435	2.9000	3.0000	1141	1	2	[+]
JWW	2.90 3.00	2.6100 3.1900	13:16 13:09 13:09 13:09	3 135 100 100	2,9300 3,0000 3,0000 2,9900	1 1 2 2	100 100 2735 720	2.8900 2.8800 2.8700 2.8600	3.0100 3.0200 3.0300 3.0400	2610 120 100 200	2 2 1 2
IDMSAPL	0,4900	15:20	4359	0.00	0.00 %	1000	0.4580	0.4980	3000	0	0	[+]
IDM	0.00 0.00	0.4420 0.5350	12:59 09:25 09:25 16:49	10268 142 158 42	0,4700 0,4700 0,4720 0,4860	1 2 1 1	1000 17112 2892 140	0.4560 0.4500 0.4440 0.3500	0.5000 0.5150 0.5200 0.5450	15000 3000 3932 2986	1 1 1 1
MOSTALPLC	14,3500	09:12	40	14.25	0.00 %	100	14.3000	14.3500	11	0	1	[+]
MSP	14.25 14.35	12.8500 15.6500	09:00 16:45 16:34 16:34	24 3 91 30	14,2500 14,3500 14,3500 14,3000	1 1 1 2	66 51 60 59	14.2500 14.2000 14.1500 14.1000	14.4000 14.6500 14.8000 14.8500	522 111 110 200	1 1 1 1
LOKUM	23,3000	14:10	3	23.30	0.00 %	5	22.5000	23.2000	92	0	0	[+]
LKD	23.30 23.30	21.0000 25.6000	16:37 15:07 11:37 09:06	1 1 5 1	23,3000 22,5000 23,4000 23,6000	1 1 3 1	45 339 73 23	22.4000 22.2000 22.0000 21.8000	23.3000 23.7000 24.0000 24.5000	323 5 400 150	1 1 1 1
NEXITY	1,1400	09:12	17	1.14	0.00 %	100	1.1000	1.1400	20	0	0	[+]
NXG	1.14 1.14	1.0300 1.2500	16:16 16:15 16:14 12:36	63 100 100 80	1,1400 1,1300 1,1200 1,0800	1 1 2 1	100 100 7160 885	1.0900 1.0800 1.0700 1.0600	1.1500 1.1600 1.1700 1.1800	200 721 10455 659	1 2 2 2
ATLANTIS	1,7700	16:44	96	0.00	0.00 %	400	1.6200	1.7000	500	0	0	[+]
ATS	0.00 0.00	1.5950 1.9450	16:43 16:43 16:43 16:19	610 780 91 499	1,6900 1,6800 1,6500 1,6300	1 1 2 1	500 4105 1058 200	1.6150 1.5900 1.5850 1.5400	1.7600 1.7700 1.7800 1.8000	3618 317 964 500	1 2 2 1
EUROHOLD	3,2000	09:27	226	3.20	0.00 %	1000	3.1600	3.2000	2591	0	1	[+]
EHG	3.20 3.20	2.8800 3.5200	16:26 12:54 10:26 09:40	274 403 200 3	3,2000 3,3000 3,4000 3,3000	1 1 1 1	1500 1836 2 4	3.1000 3.0000 2.9000 2.7800	3.3400 3.4000 3.4200 3.5000	100 20218 24 24	1 2 1 1
KRKA	1 000,0000	13:58	2	1,000.00	0.00 %	250	992.0000	1005.0000	250	0	9	[+]
KRK	1,000.00 1,005.00	900.0000 1100.0000	09:45 09:15 09:00 09:00	2 2 1 2	1 005,0000 1 005,0000 1 000,0000 1 000,0000	1 2 1 1	1 3 2 20	990.0000 980.0000 976.0000 972.0000	1010.0000 1015.0000 1025.0000 1030.0000	5 12 1 7	1 1 1 2
DGA	25,2000	10:05	100	0.00	0.00 %	5	24.8000	25.0000	100	0	0	[+]
DGA	0.00 0.00	22.7000 27.7000	10:43 10:12 09:44 09:39	5 4 10 4	25,6000 24,6000 25,6000 25,0000	1 1 1 1	51 313 58 90	24.6000 24.0000 23.1000 22.4000	25.2000 26.2000 26.4000 26.8000	488 110 102 19	2 1 2 1
NEPTIS	14,5000	13:02	9	14.50	0.00 %	580	14.5000	15.1000	540	0	1	[+]
YAN	14.50 14.50	13.1000 15.9000	09:00 09:00 15:31 12:52	29 1 400 1	14,5000 14,5000 14,5000 14,7000	1 1 1 1	1 1 1 1	14.4000 14.3000 14.2000 14.1000	15.2000 15.3000 15.5000 15.6000	63 2510 317 431	1 2 3 2
KGL	10,0000	09:28	100	10.00	0.00 %	805	9.7500	10.0000	397	0	1	[+]
KGL	10.00 10.00	9.0000 11.0000	09:00 10:01 09:41 09:00	1 2 16 7	10,0000 10,0000 9,5000 9,5000	1 1 1 1	19 191 100 155	9.2000 9.0000 8.9000 8.5000	10.1000 10.2000 11.0000 11.6000	271 784 619 38	1 1 3 1
TERMOREX	0,6850	10:00	49	0.00	0.00 %	100	0.6850	0.7000	490	0	0	[+]
TRR	0.00 0.00	0.6200 0.7500	13:38 09:48 09:48 09:48	5 15 15 15	0,6800 0,6800 0,6800 0,6800	2 1 2 1	1245 500 11690 500	0.6800 0.6750 0.6700 0.6650	0.7050 0.7100 0.7150 0.7200	6335 2550 2701 251650	2 2 2 4
JRHOLDING	4,2800	14:13	3	4.27	0.00 %	1476	4.2000	4.3000	376	0	2	[+]
JRH	4.27 4.28	3.8500 4.6900	13:43 13:34 12:06 09:00	100 74 130 117	4,2800 4,2700 4,2700 4,2700	1 2 4 1	934 290 3644 610	4.1800 4.1600 4.1500 4.1400	4.3100 4.3400 4.3700 4.4300	15 889 525 10	1 1 2 1
WARIMPEX	2,3900	13:19	127	2.33	0.00 %	15	2.3800	2.4000	6321	4	10	[+]
WXF	2.33 2.39	2.1000 2.5600	13:19 13:01 12:57 12:57	373 5 5 5	2,3900 2,3800 2,3700 2,3600	1 1 1 2	15 15 20 950	2.3700 2.3600 2.3500 2.3400	2.4100 2.4200 2.4300 2.4500	4104 2412 7898 10	3 3 4 1
UNIBEP	14,0000	14:11	4	13.70	0.00 %	287	13.9500	14.0000	121	10	143	[+]
UNI	13.60 14.00	12.3500 15.0500	14:11 14:11 14:11 13:53	24 41 46 2	14,0000 14,0000 13,9500 13,9500	2 1 5 2	220 50 549 501	13.9000 13.8500 13.8000 13.7500	14.2000 14.2500 14.3000 14.4000	857 846 730 163	2 3 2 2
PRAGMAINK	2,8400	14:33	100	0.00	0.00 %	200	2.7600	2.8600	2655	0	0	[+]
PRI	0.00 0.00	2.5600 3.1200	11:22 10:08 10:08 10:08	2740 120 20 20	2,7600 2,8600 2,8600 2,8400	3 2 1 2	3160 2372 100 1082	2.7400 2.7200 2.7000 2.6800	2.8800 2.9000 2.9200 2.9400	20 50 50 445	1 1 1 1
FERRO	27,3000	14:12	10	27.30	0.00 %	235	27.1000	27.4000	448	11	294	[+]
FRO	27.20 27.80	24.6000 30.0000	14:01 14:01 14:01 14:01	58 10 4 10	27,3000 27,3000 27,3000 27,3000	9 5 5 2	451 1674 227 1192	27.0000 26.9000 26.8000 26.7000	27.6000 27.7000 27.8000 27.9000	54 1 969 1099	1 1 3 2
GRENEVIA	3,2700	17:00	1000	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GEA	0.00 0.00	2.9450 3.5950	16:32 16:09 16:09 16:09	1400 4750 2121 129	3,2650 3,2650 3,2650 3,2700	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	1,4200	10:37	2	0.00	0.00 %	5715	1.3200	1.4200	5286	0	0	[+]
SKL	0.00 0.00	1.2800 1.5600	10:37 09:28 14:53 14:32	1 23 21 2	1,4200 1,3200 1,4200 1,4200	1 1 1 1	2000 3000 4000 5000	1.3100 1.3000 1.2500 1.2000	1.4500 1.4900 1.5400 1.5900	3911 3987 7371 3000	1 1 2 1
KPPD	23,8000	12:27	1	23.80	0.00 %	340	22.8000	23.8000	829	0	0	[+]
KPD	23.80 23.80	21.6000 26.0000	09:30 14:37 14:37 14:05	10 5 1 330	23,8000 23,8000 23,8000 23,2000	1 1 1 1	19 90 3 67	22.6000 22.4000 20.0000 19.3000	27.0000 27.2000 28.4000 29.8000	95 90 24 22	1 2 1 1
SILVANO	4,9300	17:00	17	0.00	0.00 %	252	4.8600	4.9300	241	0	0	[+]
SFG	0.00 0.00	4.4400 5.4200	17:00 09:16 17:00 17:00	33 1 9 41	4,9300 4,8600 4,9300 4,9300	1 1 1 0	1685 300 300 0	4.8500 4.5000 3.9400 0.0000	4.9400 5.0600 5.1600 5.2000	1757 177 400 320	1 1 1 1
EQUNICO	1,2100	09:10	506	1.22	0.00 %	160	1.1850	1.2100	2719	1	1	[+]
EQU	1.21 1.22	1.1000 1.3400	09:01 16:31 16:31 16:31	200 75 10 15	1,2200 1,2100 1,2050 1,2050	1 2 1 2	100 1500 150 2162	1.1800 1.1750 1.1700 1.1450	1.2200 1.2250 1.2300 1.2350	1000 2122 972 1836	1 1 1 2
MOJ	1,5900	09:39	2000	0.00	0.00 %	5200	1.5000	1.6000	8321	0	0	[+]
MOJ	0.00 0.00	1.4400 1.7400	12:47 12:46 15:04 13:57	1465 235 1000 6	1,6000 1,5700 1,5000 1,5000	1 2 2 1	700 1333 2432 1475	1.4500 1.4400 1.4100 1.3500	1.6800 1.6900 1.7000 1.7400	1121 498 3845 500	1 1 4 1
ORCOGROUP	4,0200	11:56	1	4.02	0.00 %	928	3.8200	4.0200	1098	0	0	[+]
OPG	4.02 4.02	3.6200 4.4200	09:03 09:27 11:43 12:55	1 9 353 50	4,0200 3,7400 3,9000 4,0200	1 0 0 0	381 0 0 0	3.5200 0.0000 0.0000 0.0000	4.6800 4.7000 4.8000 5.1000	282 50 619 528	1 1 1 1
MONNARI	5,8200	09:17	325	5.82	0.00 %	200	5.8000	5.8800	91	1	5	[+]
MON	5.82 5.82	5.2400 6.4000	09:01 09:00 17:00 17:00	375 120 5 10	5,8200 5,8200 5,8200 5,8200	1 1 1 1	508 100 850 246	5.7800 5.7600 5.7000 5.6200	5.9800 6.0000 6.0800 6.1000	400 2808 400 450	2 1 2 1
IZOLACJA	4,0900	09:10	2	4.09	0.00 %	2000	3.9100	4.0000	249	0	0	[+]
IZO	4.09 4.09	3.6900 4.4900	09:10 09:10 09:10 09:00	2 2 2 12	4,0900 4,0900 4,0900 4,0900	2 1 1 1	1005 10 300 3108	3.8500 3.7600 3.7000 3.6600	4.0800 4.0900 4.1000 4.1300	757 1900 2124 367	1 1 2 1
NTCAPITAL	0,6100	09:16	1	0.58	0.00 %	374	0.5800	0.6100	405	0	0	[+]
NTC	0.58 0.61	0.5220 0.6380	09:00 17:00 17:00 13:12	1 73 77 1	0,5800 0,6100 0,6100 0,6080	1 2 1 1	500 1500 13250 2282	0.5760 0.5740 0.5700 0.5620	0.6140 0.6160 0.6180 0.6200	500 500 1303 12679	1 1 2 2
NEUCA	670,0000	14:13	1	670.00	0.00 %	12	667.0000	669.0000	1	3	1 951	[+]
NEU	668.00 677.00	603.0000 737.0000	14:12 14:12 14:12 14:12	1 8 7 1	668,0000 668,0000 668,0000 669,0000	4 5 2 4	23 6 37 51	665.0000 664.0000 663.0000 662.0000	670.0000 671.0000 672.0000 673.0000	74 2 25 1	1 2 1 1
INPRO	7,7000	13:43	12	7.70	0.00 %	1181	7.6000	7.7000	1453	1	7	[+]
INP	7.60 7.70	6.9500 8.4500	12:29 12:28 12:27 11:48	25 84 129 6	7,7000 7,7000 7,7000 7,6000	4 2 1 1	1481 220 200 69	7.5500 7.5000 7.4500 7.3500	7.9500 8.0500 8.1500 8.2000	1126 100 200 6984	2 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
CELTIC	1,8500	12:11	4258	1.85	0.00 %	2	1.8550	1.8950	1400	9	16	[+]
CPD	1.85 1.92	1.6650 2.0300	12:11 11:39 11:32 09:21	2 81 4341 59	1,8550 1,9200 1,8500 1,8500	1 2 1 1	2 1644 2 4500	1.8250 1.8200 1.8150 1.8000	1.9000 1.9150 1.9200 1.9250	4300 2 508 2002	1 1 2 2
MANGATA	67,0000	09:00	4	67.00	0.00 %	16	66.0000	67.0000	230	0	1	[+]
MGT	67.00 67.00	60.4000 73.6000	09:00 09:00 16:27 16:00	3 2 5 10	67,0000 67,0000 67,0000 67,0000	1 4 2 1	1 43 10 80	65.4000 65.2000 65.0000 64.8000	67.6000 67.8000 68.0000 68.4000	25 115 39 19	1 1 1 1
OPTEAM	3,0000	16:40	430	0.00	0.00 %	2601	2.9600	3.0000	3862	0	0	[+]
OPM	0.00 0.00	2.7000 3.3000	16:35 12:34 10:38 09:00	430 379 1000 1	3,0000 3,0000 3,0000 2,9600	1 1 1 0	100 200 100 0	2.8800 2.8400 1.8000 0.0000	3.0200 3.0800 3.1000 3.1800	20 101 2450 727	1 1 1 3
RANKPROGR	4,0000	17:00	5	0.00	0.00 %	323	3.9800	4.0000	10807	0	0	[+]
RNK	0.00 0.00	3.6000 4.4000	16:15 16:15 16:14 15:46	8 22 5 2	4,0000 3,9800 3,9800 3,9800	1 1 1 2	1055 1500 1500 1503	3.9700 3.9650 3.9400 3.9200	4.0750 4.0800 4.0900 4.0950	1445 535 491 2591	1 1 1 1
WIKANA	7,5000	13:19	1	0.00	0.00 %	2000	7.0000	7.2500	1260	0	0	[+]
WIK	0.00 0.00	6.7500 8.2500	13:18 13:18 13:17 13:12	1080 682 245 1	7,1500 7,2000 7,4000 7,2000	1 1 2 1	1100 100 60 100	6.9500 6.9000 6.8500 6.4500	7.5500 7.8000 7.9000 8.1000	125 20 1610 201	1 1 2 1
NOVAVISGR	0,8800	13:25	50	0.88	-0.11 %	6020	0.8800	0.8890	142	5	4	[+]
NVG	0.88 0.89	0.7930 0.9690	13:25 13:24 13:23 13:23	100 500 50 50	0,8800 0,8800 0,8800 0,8800	2 1 1 4	1477 15 72 11924	0.8750 0.8720 0.8710 0.8700	0.8900 0.9140 0.9180 0.9190	2000 15 15 106	1 1 1 2
DEBICA	82,6000	13:40	30	82.90	-0.12 %	377	82.4000	82.6000	250	1	43	[+]
DBC	82.40 82.90	74.7000 91.1000	13:23 13:23 12:58 12:27	18 52 2 1	82,6000 82,5000 82,4000 82,5000	5 6 2 3	191 232 1041 47	82.3000 82.2000 82.1000 82.0000	82.7000 82.8000 82.9000 83.0000	36 50 91 980	1 1 2 2
BOS	10,0400	14:12	6	10.00	-0.20 %	590	10.0400	10.0600	990	6	63	[+]
BOS	10.00 10.06	9.0000 11.0000	14:05 13:44 13:38 13:36	30 1 9 500	10,0600 10,0400 10,0400 10,0400	1 6 3 2	1492 8267 1011 600	10.0200 10.0000 9.9600 9.9500	10.0800 10.1000 10.1200 10.1600	1187 2606 322 4309	2 4 2 3
AGROTON	4,8000	12:04	3	4.80	-0.21 %	60	4.6000	4.8100	473	1	4	[+]
AGT	4.60 4.80	4.3200 5.2800	10:52 10:47 10:47 10:47	9 5 1 13	4,8000 4,7900 4,6800 4,6000	2 1 2 1	2 5 2 5	4.5900 4.5800 4.5700 4.5600	4.8200 4.8300 4.8400 4.8500	580 213 207 1290	2 1 1 2
BUMECH	22,6000	14:11	2	22.90	-0.22 %	45	22.4000	22.5000	852	40	902	[+]
BMC	22.40 22.95	20.6500 25.1500	13:48 13:48 13:46 13:46	31 88 49 135	22,5500 22,5500 22,4000 22,4000	2 4 2 2	174 1201 2003 500	22.3500 22.3000 22.2500 22.2000	22.6500 22.7500 22.8000 22.8500	350 534 2010 622	2 2 2 4
HELIO	42,2000	14:04	26	42.20	-0.24 %	44	42.2000	42.3000	3035	1	47	[+]
HEL	42.20 42.30	38.0000 46.4000	12:36 11:58 09:27 09:17	180 118 1 612	42,2000 42,2000 42,3000 42,3000	1 1 2 2	20 10 105 118	41.5000 41.3000 41.2000 41.0000	42.5000 43.6000 44.3000 44.8000	177 41 25 24	1 1 1 1
PGE	10,4850	14:14	719	10.55	-0.24 %	3491	10.5750	10.5800	35029	2 168	22 714	[+]
PGE	10.35 10.70	9.4920 11.5950	14:13 14:13 14:13 14:13	35 234 772 5	10,4950 10,4850 10,4850 10,4900	4 6 3 1	3879 4735 1938 778	10.5700 10.5650 10.5600 10.5550	10.5850 10.5900 10.5950 10.6000	1790 202 496 1194	5 2 2 3
ZABKA	21,9500	14:13	175	22.00	-0.27 %	3450	21.9900	22.0000	2250	1 053	23 078	[+]
ZAB	21.73 22.18	19.8000 24.2000	14:12 14:12 14:12 14:12	181 9 6 857	21,9500 21,9500 21,9500 21,9500	5 5 2 1	326 2609 592 5	21.9800 21.9700 21.9600 21.9500	22.0100 22.0200 22.0300 22.0400	1954 3 648 885	3 1 3 4
PHARMENA	3,3300	09:30	7	3.34	-0.30 %	428	3.2000	3.2900	293	0	1	[+]
PHR	3.22 3.34	3.0100 3.6700	09:27 09:00 13:06 13:06	300 50 2 10	3,2200 3,3400 3,3400 3,3100	2 2 3 1	571 112 356 300	3.1600 3.1200 3.1100 3.1000	3.3000 3.3300 3.4200 3.4400	900 1968 1 407	1 1 1 1
YARRL	5,3400	12:00	37	5.34	-0.37 %	120	5.2800	5.3400	83	0	0	[+]
YRL	5.34 5.34	4.8100 5.8600	16:24 16:22 16:22 16:22	50 40 60 100	5,3600 5,3600 5,3600 5,3600	5 5 5 4	730 2650 1475 127	5.2600 5.2200 5.1800 5.1600	5.3600 5.4000 5.4200 5.4600	210 400 1580 120	3 2 8 2
MOLECURE	5,1300	14:07	433	5.15	-0.39 %	48	5.1100	5.1400	500	36	185	[+]
MOC	5.13 5.23	4.6350 5.6600	14:07 14:07 14:07 13:57	9 837 402 100	5,1300 5,1300 5,1300 5,1500	5 1 2 1	3405 2 2200 584	5.1000 5.0800 5.0500 5.0400	5.1500 5.1600 5.1800 5.1900	4124 8 200 2638	3 1 1 3
LESS	0,2410	09:09	2	0.24	-0.41 %	50	0.2340	0.2400	240	0	0	[+]
LES	0.24 0.24	0.2170 0.2650	09:09 09:09 09:09 09:09	2 2 2 2	0,2410 0,2410 0,2410 0,2410	1 1 4 4	6679 14982 8593 200	0.2330 0.2320 0.2310 0.2300	0.2420 0.2440 0.2450 0.2460	9736 50 50 17645	2 1 1 3
QNATECHNO	47,2000	13:32	1	48.00	-0.42 %	90	46.6000	48.2000	524	1	63	[+]
QNA	46.00 48.90	43.2000 52.8000	13:32 13:32 12:36 12:36	1 1 1 24	47,2000 47,2000 47,2000 47,3000	2 2 3 1	266 170 66 5	46.2000 46.1000 46.0000 44.7000	48.3000 48.6000 48.7000 49.0000	458 88 37 353	1 1 1 3
KERNEL	19,1200	14:08	20	19.28	-0.42 %	64	18.9000	19.1200	20	3	63	[+]
KER	18.82 19.28	17.3600 21.2000	14:08 12:48 10:45 10:45	37 53 491 100	19,1200 18,9400 18,9400 18,9400	2 4 3 1	138 2455 74 50	18.8400 18.8200 18.8000 18.7600	19.2200 19.2400 19.2600 19.2800	100 700 100 302	1 1 1 1
CASPAR	4,6800	11:23	4	5.00	-0.43 %	10	4.6200	4.6800	1645	0	1	[+]
CSR	4.68 5.10	4.5000 5.5000	10:50 10:49 10:49 10:18	1 3 2 1	5,1000 5,0500 4,9800 4,7800	1 1 1 1	3 9 1750 169	4.5200 4.5000 4.4800 4.2400	5.0500 5.1000 5.1500 5.2000	2 1773 1183 82	1 2 1 2
BIOMAXIMA	11,3500	13:10	5	11.40	-0.44 %	354	11.2000	11.3500	411	1	12	[+]
BMX	11.20 11.40	10.3000 12.5000	10:16 10:16 10:05 09:46	460 40 5 25	11,2500 11,2500 11,4000 11,2000	1 8 5 3	40 412 461 246	11.1500 11.1000 11.0500 11.0000	11.4000 11.4500 11.5000 11.5500	192 375 216 225	4 3 2 2
KRVITAMIN	10,9000	11:51	2	10.80	-0.46 %	309	10.7000	10.9500	2	1	15	[+]
KVT	10.70 11.05	9.7200 11.8500	11:51 11:50 11:49 11:48	73 200 27 4	10,9000 10,9000 10,9000 10,7000	1 1 1 1	2 2 1 2	10.6500 10.5500 10.4500 10.4000	11.0000 11.0500 11.1000 11.1500	114 328 4 73	3 2 2 2
FORTE	20,5000	14:09	63	20.60	-0.49 %	300	20.5000	20.6000	331	2	51	[+]
FTE	20.30 20.70	18.5500 22.6000	14:00 14:00 14:00 13:59	714 5 2 1	20,3000 20,3000 20,3000 20,4000	3 8 6 5	339 697 484 2353	20.4000 20.3000 20.2000 20.1000	20.7000 20.8000 20.9000 21.0000	322 451 334 1166	4 4 3 6
XPLUS	2,0400	12:33	4	2.05	-0.49 %	300	1.9800	1.9900	500	0	0	[+]
XPL	2.04 2.05	1.8450 2.2500	09:00 14:26 14:21 14:21	5 102 500 300	2,0500 2,0500 2,0500 2,0400	1 3 1 1	200 752 1000 3935	1.9600 1.9500 1.9400 1.9200	2.0000 2.0200 2.0300 2.0400	500 3740 500 550	1 1 1 1
IFIRMA	29,3500	13:40	5	29.50	-0.51 %	21	29.0500	29.6500	191	2	58	[+]
IFI	29.05 30.00	26.5500 32.4500	13:40 13:40 13:35 13:28	1 1 20 6	29,3500 29,3500 29,9000 29,9000	6 2 2 1	133 31 61 1	29.0000 28.9500 28.9000 28.8000	29.7500 29.8000 29.8500 29.9000	2 1 5 5	1 1 1 1
JSW	34,1700	14:14	143	34.35	-0.52 %	63	34.0600	34.1200	875	386	13 096	[+]
JSW	33.13 34.88	30.9200 37.7800	14:14 14:14 14:14 14:13	678 500 47 5	34,1700 34,1700 34,1700 34,1700	1 1 1 2	449 229 550 693	34.0300 34.0200 34.0100 34.0000	34.1400 34.1500 34.1800 34.2000	362 106 88 99	1 1 1 1
PROJPRZEM	17,9000	09:00	1	17.90	-0.56 %	220	17.6000	17.9000	140	0	0	[+]
PJP	17.90 17.90	16.1500 19.6500	09:00 17:00 12:54 12:53	1 2 3 3	18,0000 18,3000 18,3000 18,3000	1 1 1 1	460 430 50 300	17.5500 17.4500 16.8000 16.5000	18.0000 18.2000 18.2500 18.3000	320 47 141 1551	1 1 1 2
3RGAMES	0,6520	14:05	9669	0.66	-0.61 %	784	0.6420	0.6520	8669	21	14	[+]
3RG	0.65 0.68	0.5920 0.7200	14:05 14:05 13:46 13:46	282 49 378 1000	0,6520 0,6520 0,6600 0,6600	2 4 2 1	487 3177 3040 1000	0.6400 0.6320 0.6100 0.6060	0.6600 0.6700 0.6780 0.6800	42711 100 15 16100	2 1 1 4
ALTA	1,5900	13:34	2000	1.60	-0.62 %	320	1.5350	1.6000	1500	2	3	[+]
AAT	1.59 1.60	1.4400 1.7600	09:00 17:02 17:01 17:01	6 1000 1139 46	1,6000 1,6000 1,6000 1,6000	2 2 2 2	5048 2 5109 1601	1.5300 1.5150 1.5100 1.5050	1.6100 1.6200 1.6900 1.7300	4659 216 363 900	1 2 1 1
BOOMBIT	5,9600	13:28	1	6.00	-0.67 %	22	5.9200	5.9800	1	2	13	[+]
BBT	5.96 6.00	5.4000 6.6000	12:51 12:50 12:41 10:21	1835 118 1 136	5,9800 6,0000 5,9800 6,0000	3 1 1 3	3396 198 1121 320	5.9000 5.8600 5.8400 5.8000	6.0000 6.0400 6.0600 6.0800	451 100 300 136	3 1 1 1
ATENDE	2,9400	14:07	1	2.93	-0.68 %	10499	2.9400	2.9900	809	5	14	[+]
ATD	2.93 2.99	2.6400 3.2200	13:19 13:19 10:50 10:50	680 100 22 68	2,9600 2,9600 2,9900 2,9900	2 1 3 1	880 74 838 3572	2.9200 2.9100 2.9000 2.8900	3.0000 3.0100 3.0400 3.0500	5308 109 1 10	5 1 1 1
EUROTEL	26,4000	13:43	70	26.20	-0.75 %	198	26.2000	26.4000	111	4	113	[+]
ETL	25.40 26.60	23.6000 28.8000	13:29 13:11 13:11 13:10	111 14 151 40	26,3000 26,4000 26,3000 26,1000	3 3 2 2	237 906 115 222	26.1000 26.0000 25.9000 25.8000	26.5000 26.6000 26.7000 26.8000	111 211 211 111	1 2 2 1
PROCHEM	25,4000	11:50	39	25.50	-0.78 %	10	24.7000	25.4000	42	0	1	[+]
PRM	25.40 25.50	23.0000 28.0000	09:00 09:00 16:41 13:54	2 1 3 70	25,5000 25,5000 25,6000 24,7000	1 1 1 1	50 308 100 370	24.5000 24.4000 24.2000 24.1000	25.6000 26.0000 26.4000 26.5000	294 132 57 316	2 2 1 1
IFSA	0,1270	13:25	120	0.13	-0.78 %	2480	0.1270	0.1295	9000	45	6	[+]
IFR	0.13 0.13	0.1085 0.1465	13:16 13:16 12:54 11:56	2400 9100 1900 5000	0,1270 0,1270 0,1270 0,1295	3 4 3 1	51479 54065 45000 6000	0.1265 0.1260 0.1255 0.1250	0.1300 0.1320 0.1340 0.1345	41999 31800 28732 7174	1 2 2 3
GAMFACTOR	5,1000	13:00	11	5.08	-0.78 %	300	5.0600	5.1200	3122	1	5	[+]
GIF	5.00 5.12	4.5800 5.5800	12:46 12:37 12:26 10:58	290 140 18 156	5,1200 5,1200 5,1200 5,0000	3 1 11 7	282 2 1076 52	5.0400 5.0200 5.0000 4.9800	5.1400 5.1800 5.2000 5.2200	993 426 220 100	2 1 2 1
BEST	25,4000	13:58	354	26.00	-0.78 %	110	25.2000	25.4000	951	1	31	[+]
BST	25.40 26.00	23.4000 28.6000	13:50 13:47 13:47 13:47	2 200 100 14	25,4000 25,4000 25,4000 25,4000	2 1 1 2	550 100 21 300	25.0000 24.8000 24.4000 24.0000	25.8000 26.0000 26.4000 27.0000	449 890 132 162	1 2 2 1
INTROL	7,5400	13:31	1	7.42	-0.79 %	191	7.4600	7.6200	199	1	5	[+]
INL	7.42 7.64	6.6800 8.1600	12:36 12:36 12:36 12:36	17 1 265 17	7,4200 7,4400 7,5000 7,5800	2 6 4 1	401 499 517 1030	7.4400 7.4200 7.4000 7.3600	7.6400 7.6600 7.6800 7.7200	34681 199 189 1080	1 1 1 2
GREENX	2,2640	13:59	2238	2.29	-0.88 %	10396	2.2960	2.3000	1658	94	214	[+]
GRX	2.26 2.30	2.0660 2.5220	13:59 13:38 13:38 13:38	1762 18125 1433 900	2,2660 2,2600 2,2640 2,2660	1 1 1 1	600 3934 200 600	2.2820 2.2800 2.2720 2.2700	2.3160 2.3180 2.3200 2.3260	1222 4608 1810 2250	1 2 3 2
MEDINICE	56,5000	14:13	1145	55.20	-0.88 %	94	56.1000	56.5000	14	58	3 271	[+]
ICE	54.40 57.90	49.7000 60.7000	14:13 14:13 14:12 14:12	25 10 12 1	56,5000 56,5000 56,5000 56,5000	7 3 4 1	908 230 119 14	56.0000 55.9000 55.8000 55.7000	56.6000 56.7000 56.8000 56.9000	585 396 23 317	2 2 1 3
ARLEN	30,0000	13:50	1	29.83	-0.97 %	150	29.9800	30.0000	61	3	90	[+]
ARL	29.83 30.00	26.8500 32.8100	13:39 13:32 13:31 13:31	20 1 1 1	30,0000 29,9000 29,9000 29,9000	2 2 2 1	110 715 365 100	29.9600 29.9500 29.9000 29.8600	30.0200 30.1000 30.2800 30.3000	9 5 67 249	1 1 1 2
POLENERGIA	49,9000	14:12	345	51.20	-0.99 %	10	49.8000	50.2000	555	1	66	[+]
PEP	49.70 51.20	46.1000 56.2000	14:12 14:12 13:25 13:25	50 5 40 100	49,9000 49,9000 49,9000 49,9000	5 5 5 2	315 35 113 242	49.7000 49.6000 49.5000 49.3000	50.6000 50.8000 51.0000 51.2000	813 10 265 318	4 1 2 2
CAPITAL	1,9400	13:51	1320	1.90	-1.02 %	2445	1.8800	1.9300	982	12	24	[+]
CPA	1.88 1.94	1.7100 2.0800	13:51 13:47 13:47 13:47	1280 955 2045 1200	1,9300 1,8800 1,8800 1,8900	1 1 1 1	2222 1000 200 1000	1.8700 1.8600 1.8300 1.8200	1.9400 1.9500 1.9600 1.9700	2489 50 1809 650	2 1 2 1
ANSWEAR	19,4400	14:07	37	19.32	-1.02 %	39	19.4600	19.6400	73	4	70	[+]
ANR	19.32 19.70	17.4000 21.2500	14:07 13:59 13:49 13:48	414 8 100 200	19,4400 19,4400 19,4400 19,4400	1 2 1 2	1000 106 285 110	19.4400 19.4000 19.3600 19.3400	19.6600 19.6800 19.7000 19.7800	35 291 39 175	1 2 2 1
INTERCARS	652,0000	14:11	5	648.00	-1.06 %	8	659.0000	661.0000	81	0	188	[+]
CAR	648.00 663.00	584.0000 712.0000	14:11 14:11 14:11 14:10	3 7 5 5	653,0000 654,0000 655,0000 656,0000	2 2 2 4	17 39 56 220	656.0000 655.0000 654.0000 653.0000	663.0000 664.0000 665.0000 666.0000	31 100 109 39	2 1 3 2
POLICE	7,4200	13:20	11	7.66	-1.07 %	57	7.4200	7.5800	15	1	11	[+]
PCE	7.42 7.66	6.9000 8.4200	13:20 12:50 12:50 12:50	2 47 10 8	7,4400 7,6600 7,6400 7,6400	2 1 3 2	166 200 202 804	7.4000 7.3800 7.3600 7.3200	7.6000 7.6600 7.7000 7.7400	302 841 300 4	2 1 1 1
HUUUGE	22,5000	14:02	6	22.20	-1.10 %	1105	22.3500	22.7000	1	23	508	[+]
HUG	22.05 22.90	19.9800 24.4000	14:02 14:02 14:02 14:02	164 56 344 11	22,5000 22,5000 22,5000 22,5500	1 6 3 8	1000 1366 452 478	22.2500 22.2000 22.1500 22.1000	22.7500 22.8000 22.8500 22.9000	69 348 648 1069	2 1 2 3
SANWIL	1,2950	13:00	10	1.33	-1.15 %	2000	1.3000	1.3200	2000	2	2	[+]
SNW	1.30 1.33	1.1950 1.4550	09:00 15:00 14:09 13:10	1500 700 100 713	1,3250 1,3100 1,3250 1,3000	5 5 4 2	4120 6178 36569 7884	1.2900 1.2850 1.2800 1.2750	1.3250 1.3300 1.3400 1.3500	429 2837 1520 20	1 3 3 1
MERCOR	12,8000	14:05	150	12.95	-1.16 %	1	12.8500	12.9500	1	6	83	[+]
MCR	12.80 13.20	11.7000 14.2000	14:05 14:05 14:05 13:25	1 115 1 1	12,8000 12,8500 12,8500 12,8000	1 3 3 2	1 101 152 866	12.8000 12.7500 12.7000 12.6000	13.0000 13.1000 13.1500 13.2000	541 2 450 600	2 2 3 2
4MASS	4,2000	13:16	840	4.22	-1.18 %	1150	4.2100	4.2900	120	16	66	[+]
4MS	4.18 4.25	3.7950 4.6350	13:16 13:14 12:33 12:33	96 4 1500 100	4,2050 4,2050 4,2500 4,2450	1 3 1 1	150 1433 800 820	4.2050 4.2000 4.1900 4.1750	4.2950 4.3000 4.3100 4.3450	120 708 496 2000	2 2 1 1
SECOGROUP	33,0000	13:42	14	34.40	-1.20 %	230	33.0000	34.4000	230	0	1	[+]
SWG	33.00 34.40	31.0000 37.8000	13:38 11:19 11:11 16:48	14 1 1 230	34,4000 34,4000 34,4000 33,4000	1 4 1 2	8 444 10 661	32.0000 31.0000 30.2000 30.0000	34.6000 35.8000 36.0000 37.2000	15 50 302 5	1 1 3 1
LENA	2,3000	13:38	1502	2.32	-1.29 %	2008	2.2900	2.3100	1593	9	21	[+]
LEN	2.29 2.32	2.0900 2.5500	13:37 13:37 13:37 13:37	92 100 1100 208	2,2900 2,2900 2,2900 2,2900	4 1 1 3	3395 650 4580 1815	2.2800 2.2700 2.2600 2.2500	2.3200 2.3300 2.3400 2.3500	2228 6006 1951 899	3 3 4 3
INSTALKRK	37,5000	11:24	10	37.30	-1.32 %	32	37.5000	37.6000	59	1	20	[+]
INK	37.30 37.90	33.6000 41.0000	11:11 11:11 09:46 09:46	70 1 37 1	37,6000 37,9000 37,4000 37,4000	2 4 2 1	111 733 109 1	37.4000 37.3000 37.2000 37.1000	38.0000 38.3000 38.4000 38.5000	58 42 155 170	2 1 3 2
PANOVA	15,0000	12:17	390	15.00	-1.32 %	303	15.0000	15.2500	111	0	6	[+]
NVA	15.00 15.00	13.5000 16.5000	16:27 09:36 09:36 09:35	50 80 250 199	15,2000 14,7500 14,8000 14,8500	2 1 2 3	160 225 398 1022	14.8500 14.8000 14.7500 14.7000	15.3000 15.3500 15.4000 15.5000	200 274 488 50	1 1 1 1
ZEPAK	17,9600	14:00	1	18.20	-1.32 %	62	18.0000	18.1800	183	5	88	[+]
ZEP	17.52 18.30	16.3800 20.0000	13:50 13:47 13:45 13:44	1 1 1 1	17,9600 17,9600 17,9600 17,9600	1 2 1 1	1 12 1 2	17.9200 17.7800 17.7400 17.7200	18.2200 18.3000 18.3200 18.3400	5 1027 75 480	1 3 1 4
COMPREMUM	1,0700	14:08	530	1.06	-1.38 %	2280	1.0750	1.1000	454	14	15	[+]
CPR	1.06 1.11	0.9500 1.1600	14:08 14:07 13:48 13:48	3636 1 400 500	1,0750 1,0750 1,1050 1,1050	2 3 4 2	3011 14280 22541 16889	1.0700 1.0650 1.0600 1.0550	1.1050 1.1100 1.1200 1.1350	4928 4200 8429 6608	2 1 3 1
APSENERGY	2,6900	12:41	10	2.77	-1.47 %	3400	2.6600	2.7100	2768	15	40	[+]
APE	2.65 2.77	2.5000 3.0400	12:40 10:38 10:38 10:38	37 1947 1028 25	2,6900 2,6500 2,6600 2,6700	2 1 5 1	1053 22 979 2000	2.6500 2.6400 2.6300 2.6200	2.7300 2.7600 2.7700 2.7800	25 881 1606 900	1 1 2 1
PCFGROUP	3,2900	14:08	1	3.39	-1.50 %	2495	3.2650	3.2800	247	2	7	[+]
PCF	3.27 3.39	3.0550 3.7250	13:27 12:02 12:02 11:46	100 1 62 1	3,2900 3,2750 3,2650 3,2650	1 1 1 1	1000 20 32 300	3.2500 3.2400 3.2200 3.2100	3.2900 3.3000 3.3600 3.3900	249 1449 3103 2620	1 3 3 2
INTERBUD	1,9700	13:41	70	2.09	-1.50 %	100	1.9250	2.0000	1170	3	5	[+]
ITB	1.93 2.09	1.8850 2.2900	13:41 12:08 11:58 11:58	300 900 200 1000	1,9700 1,9600 1,9300 1,9300	2 1 1 1	306 549 500 700	1.9200 1.9100 1.9000 1.8550	2.0900 2.1000 2.1500 2.1600	1050 3575 2000 500	2 4 1 1
ARTIFEX	18,0000	14:11	243	17.80	-1.53 %	398	17.8200	18.0000	2030	8	148	[+]
ART	17.64 18.00	16.0200 19.5800	14:08 14:08 14:08 14:07	40 243 30 171	18,0000 17,9800 17,9800 17,9600	1 2 1 1	500 420 244 100	17.8000 17.7000 17.6400 17.6200	18.0800 18.2000 18.2800 18.3000	59 145 1220 109	1 1 3 2
HERCULES	1,2800	13:02	827	1.34	-1.54 %	1500	1.2750	1.3200	1969	8	10	[+]
HRS	1.26 1.34	1.2100 1.4700	12:42 12:39 11:54 11:54	10 20 49 1	1,3200 1,2800 1,3000 1,2850	1 2 3 3	800 2001 2007 6750	1.2700 1.2650 1.2550 1.2500	1.3250 1.3400 1.3450 1.3500	1200 1335 7150 100	1 1 2 1
PHN	9,4200	11:23	20	9.58	-1.67 %	600	9.4400	9.5600	310	0	1	[+]
PHN	9.42 9.58	8.6400 10.5000	11:20 09:09 09:09 09:09	111 2 2 2	9,4600 9,5800 9,5800 9,5800	2 1 2 3	3080 300 409 370	9.4200 9.3800 9.3600 9.3400	9.5800 9.6400 9.6800 9.7000	1183 408 6060 888	1 2 2 2
ULMA	59,0000	09:09	1	59.00	-1.67 %	84	58.5000	59.0000	30	0	0	[+]
ULM	59.00 59.00	53.5000 64.5000	09:01 09:12 14:44 11:08	1 2 3 30	60,0000 60,0000 59,5000 59,5000	3 1 2 1	153 75 17 50	58.0000 57.5000 57.0000 56.0000	60.0000 60.5000 62.0000 62.5000	95 125 17 50	2 1 1 1
LSISOFT	34,4000	11:45	92	34.80	-1.71 %	188	34.6000	34.8000	350	1	27	[+]
LSI	34.00 34.80	31.4000 38.2000	11:45 11:08 10:41 10:41	58 14 221 14	34,4000 34,4000 34,0000 34,2000	1 3 1 2	80 234 250 87	33.2000 33.0000 32.8000 32.6000	35.0000 35.6000 36.8000 38.0000	5668 366 100 10	5 1 1 1
MABION	8,9100	14:10	397	9.09	-1.76 %	245	8.9600	8.9900	250	12	105	[+]
MAB	8.86 9.09	8.1900 9.9900	14:10 14:10 13:55 13:25	1 2 1 86	8,9100 8,9100 8,9500 8,9000	1 1 2 2	293 783 204 56	8.9500 8.9200 8.9100 8.9000	9.0000 9.0400 9.0500 9.0600	1323 2 997 12	5 1 4 1
ESOTIQ	32,0000	13:23	8	32.60	-1.84 %	342	32.0000	32.5000	39	0	6	[+]
EAH	32.00 32.70	29.4000 35.8000	13:23 11:48 10:41 10:41	22 36 2 37	32,1000 32,1000 32,0000 32,0000	2 2 3 1	81 141 379 150	31.9000 31.8000 31.7000 31.6000	32.6000 32.7000 32.8000 32.9000	9 10 90 99	1 1 4 2
GENOMTEC	4,5100	13:55	349	4.69	-1.85 %	258	4.5100	4.6500	150	3	13	[+]
GMT	4.49 4.69	4.2250 5.1500	13:55 13:54 13:54 13:54	50 36 500 65	4,5150 4,5300 4,5300 4,5500	2 2 1 1	16 372 1000 190	4.5000 4.4950 4.4900 4.4750	4.6650 4.6700 4.6750 4.6800	76 2305 50 747	2 2 1 1
ONDE	8,7100	14:14	25	8.90	-1.91 %	150	8.7000	8.7600	1	4	32	[+]
OND	8.65 8.90	8.0100 9.7900	14:14 14:14 14:13 14:13	20 5 5 15	8,7100 8,7200 8,7100 8,7200	1 1 3 3	25 225 470 170	8.6900 8.6800 8.6600 8.6500	8.7700 8.7800 8.7900 8.8000	1 1 1 1	1 1 1 1
DECORA	70,2000	13:55	69	71.80	-1.96 %	273	70.2000	70.6000	537	1	51	[+]
DCR	70.20 71.80	64.8000 78.8000	13:55 13:55 13:55 13:55	1 1 6 3	70,2000 70,2000 70,2000 70,2000	9 2 3 1	401 14 76 5	70.0000 69.8000 69.6000 69.2000	70.8000 71.0000 71.2000 71.4000	28 40 12 24	1 2 1 1
AIRWAY	0,2975	14:11	610	0.31	-1.98 %	3358	0.2960	0.2985	7972	100	30	[+]
AWM	0.29 0.31	0.2745 0.3355	13:53 13:38 13:36 13:36	1000 3282 1707 1293	0,2975 0,2975 0,2975 0,2975	1 1 2 3	100 100 20000 11047	0.2950 0.2925 0.2920 0.2915	0.2995 0.3000 0.3035 0.3050	485 1400 2000 10125	2 1 1 1
GTC	2,4800	14:12	5	2.53	-1.98 %	5	2.5000	2.5200	5342	5	12	[+]
GTC	2.48 2.54	2.2800 2.7800	14:12 14:12 14:12 13:32	250 5 5 5	2,4800 2,4800 2,5200 2,4900	1 1 1 3	639 3000 5 260	2.4900 2.4800 2.4700 2.4600	2.5300 2.5400 2.6000 2.6200	70 1000 13640 10	1 1 1 2
NOCTILUCA	87,2000	13:57	5	89.00	-2.02 %	20	87.4000	88.8000	72	2	137	[+]
NCL	85.60 89.00	80.2000 97.8000	13:57 13:42 13:28 13:17	5 1 1 1	88,0000 88,8000 88,8000 87,2000	3 2 2 2	45 70 40 96	87.2000 87.0000 86.8000 86.6000	89.0000 89.2000 89.6000 89.8000	208 20 40 36	4 1 2 1
CLOUD	65,0000	13:09	5	66.40	-2.11 %	144	65.0000	66.4000	99	0	2	[+]
CLD	65.00 66.40	59.8000 73.0000	13:02 12:16 10:26 10:26	1 10 6 4	66,4000 66,4000 66,4000 66,4000	2 2 1 1	69 128 118 41	64.8000 64.6000 63.6000 62.2000	66.6000 67.4000 68.6000 68.8000	113 9 13 65	1 1 1 1
INTERSPPL	0,3860	12:50	832	0.40	-2.28 %	2000	0.3870	0.3940	3910	3	1	[+]
IPO	0.39 0.40	0.3560 0.4340	12:50 12:50 12:50 12:07	100 259 961 100	0,3860 0,3860 0,3860 0,3860	3 1 3 2	768 20 6142 3040	0.3860 0.3840 0.3820 0.3810	0.3950 0.3960 0.3970 0.3980	5406 100 788 100	2 1 1 1
VOXEL	104,2000	14:12	2	106.00	-2.62 %	102	103.2000	104.4000	64	7	714	[+]
VOX	102.00 107.00	95.4000 116.6000	14:12 14:12 14:12 14:12	7 8 5 37	104,2000 104,2000 104,2000 104,2000	11 4 6 7	394 108 375 288	103.0000 102.8000 102.6000 102.4000	104.6000 104.8000 105.0000 105.2000	50 159 262 5	3 4 3 1
POLWAX	1,1000	13:35	350	1.14	-2.65 %	3500	1.0650	1.0700	4300	50	55	[+]
PWX	1.10 1.14	1.0250 1.2450	12:54 12:53 12:47 12:44	15 20 5000 4390	1,1000 1,1000 1,1000 1,1000	3 3 5 1	361 1010 15324 400	1.0600 1.0550 1.0500 1.0400	1.0750 1.1000 1.1100 1.1200	2706 10565 5000 8929	1 1 1 1
ADIUVO	0,5840	14:04	8	0.61	-2.67 %	11011	0.5800	0.5840	4349	28	17	[+]
ADV	0.58 0.62	0.5500 0.6700	12:41 12:25 12:18 12:15	1000 100 85 39	0,5820 0,5800 0,5840 0,5800	1 1 3 1	500 2000 4020 13441	0.5760 0.5700 0.5600 0.5580	0.5980 0.6000 0.6040 0.6080	1940 5000 800 12336	1 1 1 1
CORMAY	0,6160	14:01	31	0.63	-2.84 %	5000	0.5940	0.6000	7275	327	195	[+]
CRM	0.57 0.63	0.5700 0.6940	14:01 13:54 13:54 13:49	1400 1500 100 1900	0,6100 0,6100 0,6100 0,6100	1 1 2 1	2165 205 310 20	0.5900 0.5880 0.5860 0.5840	0.6060 0.6080 0.6120 0.6140	33 4425 3000 2531	1 1 1 2
06MAGNA	2,3900	13:34	880	2.41	-2.85 %	1916	2.3900	2.4300	1	5	12	[+]
06N	2.39 2.41	2.1700 2.6500	13:27 13:26 13:08 13:08	20 777 20 600	2,4000 2,4000 2,3900 2,3900	6 8 5 6	3121 1761 565 1335	2.3800 2.3700 2.3600 2.3500	2.4400 2.4500 2.4600 2.4700	20 925 1993 778	1 2 5 3
MIRACULUM	0,6600	13:37	1	0.68	-2.94 %	2997	0.6520	0.6800	3815	8	5	[+]
MIR	0.65 0.68	0.6120 0.7480	13:25 11:28 11:28 10:31	2 4300 7 3893	0,6600 0,6540 0,6560 0,6560	1 2 2 1	1970 1074 1016 4000	0.6500 0.6460 0.6400 0.6300	0.6820 0.6860 0.6900 0.7000	5000 3905 5200 3000	1 2 1 1
ALTUSTFI	2,6200	14:07	10	2.55	-2.96 %	400	2.5600	2.5900	440	8	20	[+]
ALI	2.50 2.70	2.3000 2.8000	14:07 14:07 14:07 13:46	5 5 5 400	2,5900 2,5800 2,5700 2,5000	1 1 1 2	5 5 2 1505	2.5500 2.5400 2.5300 2.5200	2.6100 2.6500 2.6600 2.6800	519 10 20 5	2 2 4 1
URTESTE	43,3000	13:50	10	44.70	-3.13 %	4	43.1000	44.5000	28	0	10	[+]
URT	43.30 44.90	40.3000 49.1000	13:50 13:50 13:50 13:50	3 1 10 1	43,3000 43,4000 43,5000 43,5000	2 1 2 1	54 10 185 1	43.0000 42.8000 42.5000 42.4000	44.6000 44.8000 45.1000 45.4000	10 10 5 10	1 1 2 1
FEERUM	12,4000	09:00	4	12.40	-3.50 %	4	12.4000	12.5500	825	0	0	[+]
FEE	12.40 12.40	11.2000 13.6000	12:40 12:39 09:01 09:01	1 29 2 2	12,8500 12,4000 12,9500 12,9500	1 1 3 1	550 1 1040 300	12.3000 12.1000 12.0000 10.5000	12.8500 12.9500 13.4500 13.6000	61 182 1 27	1 1 1 1
VIVID	0,6600	12:41	20	0.65	-3.51 %	930	0.6700	0.6740	182	4	2	[+]
VVD	0.65 0.68	0.5880 0.7160	12:07 11:27 11:27 11:26	2 20 20 20	0,6780 0,6800 0,6600 0,6800	1 1 1 4	20 20 20 80	0.6580 0.6560 0.6540 0.6520	0.6760 0.6780 0.6800 0.6840	20 18 973 30	1 1 4 2
MEDICALG	27,3500	14:12	25	28.00	-3.53 %	60	27.6000	27.6500	300	27	760	[+]
MDG	27.20 28.50	25.2000 30.8000	14:12 14:12 14:12 14:12	210 100 400 1	27,2000 27,2000 27,2500 27,3000	1 2 1 10	700 81 831 1078	27.5500 27.4500 27.4000 27.3500	27.7000 27.7500 27.8000 27.8500	438 573 1906 360	3 5 2 1
KOMPAP	21,0000	09:10	370	22.00	-3.67 %	835	20.0000	21.0000	361	1	14	[+]
KMP	21.00 22.00	19.8000 24.2000	09:10 09:08 09:00 09:00	196 4 74 25	21,2000 21,2000 22,0000 22,0000	1 1 0 0	200 100 0 0	17.7000 15.5000 0.0000 0.0000	22.0000 23.8000 24.0000 24.4000	126 470 68 13	1 1 1 1
PURE	2,7440	14:13	123	2.70	-3.72 %	610	2.6740	2.6900	147	413	1 174	[+]
PUR	2.62 3.08	2.6740 3.2660	14:13 14:13 14:13 14:13	20 2 20 200	2,7440 2,7440 2,7440 2,7440	1 1 5 1	200 1000 3177 300	2.6700 2.6520 2.6500 2.6440	2.7000 2.7100 2.7200 2.7300	859 1100 200 708	2 1 1 1
LARQ	2,0100	14:12	32	2.16	-4.29 %	1300	1.9700	2.0100	271	5	11	[+]
LRQ	1.97 2.16	1.9450 2.3700	13:51 09:48 09:22 09:20	32 250 54 665	2,0100 2,0000 2,0000 1,9650	2 1 1 1	2550 3897 1400 800	1.9600 1.9250 1.9200 1.9000	2.0200 2.1500 2.1600 2.2000	3713 1100 998 750	1 2 1 1
NTTSYSTEM	11,0000	13:57	5	11.50	-4.35 %	1095	10.9500	11.1000	981	18	200	[+]
NTT	10.90 11.50	10.3500 12.6500	13:52 13:52 13:47 13:47	205 2 78 136	10,9000 10,9000 11,0000 11,0000	1 1 1 2	20 900 10 542	10.9000 10.8500 10.8000 10.7500	11.2500 11.3000 11.3500 11.4500	110 1099 45 1000	2 2 1 1
NOVITA	97,0000	13:06	4	102.50	-4.43 %	2	98.2000	100.5000	20	0	22	[+]
NVT	97.00 102.50	92.4000 112.5000	13:06 13:06 13:06 13:06	3 1 21 10	97,6000 98,0000 98,0000 98,2000	1 1 4 3	10 2 66 37	98.0000 97.4000 97.2000 97.0000	101.0000 102.0000 103.0000 103.5000	90 15 10 1	2 1 1 1
MOSTALWAR	6,4200	13:56	226	6.50	-4.75 %	15	6.3600	6.4400	1320	21	136	[+]
MSW	6.14 6.56	5.8600 7.1400	13:56 13:46 13:46 13:12	211 259 41 7	6,4000 6,4000 6,4000 6,4000	1 5 3 1	211 809 3561 70	6.3400 6.3200 6.3000 6.2800	6.4600 6.5000 6.5600 6.5800	154 200 246 274	1 1 1 3
SPYROSOFT	424,0000	14:08	15	434.00	-5.78 %	1	423.0000	424.0000	9	1	454	[+]
SPR	415.00 435.00	391.0000 477.0000	14:08 14:04 14:02 14:01	20 1 10 20	423,0000 419,0000 419,0000 419,0000	1 3 1 4	5 13 19 45	421.0000 420.0000 419.0000 417.0000	425.0000 426.0000 427.0000 428.0000	1 82 20 66	1 3 1 3
MOVIEGAMES	7,1800	14:09	200	7.70	-6.75 %	245	7.0700	7.2500	1458	16	115	[+]
MOV	6.93 7.98	6.9300 8.4700	14:07 13:57 13:56 13:52	125 100 192 170	7,1600 7,1800 7,1200 7,1200	1 1 1 4	234 400 50 745	7.0600 7.0400 7.0100 7.0000	7.3200 7.3900 7.4000 7.5000	850 47 130 1154	1 1 2 2
IMS	2,0100	14:13	140	2.01	-8.64 %	50	1.9950	2.0000	1500	139	279	[+]
IMS	1.87 2.14	1.8100 2.2100	14:13 14:12 13:44 13:44	109 32 10 10	2,0100 2,0100 2,0100 2,0100	1 2 1 2	10 1053 10 1199	1.9850 1.9800 1.9750 1.9700	2.0100 2.0200 2.0300 2.0400	2586 1500 220 2795	2 1 2 3
PHOTON	1,1850	14:13	643	1.30	-9.54 %	11	1.1750	1.1800	2500	159	190	[+]
PEN	1.06 1.31	1.0550 1.2850	14:03 14:02 14:02 14:02	3000 863 643 465	1,1350 1,1350 1,1400 1,1400	1 1 1 2	300 30 640 10000	1.1650 1.1600 1.1550 1.1500	1.2000 1.2050 1.2100 1.2200	431 1000 1019 1453	1 1 2 2
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	11	PKC	PKC	4542	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 0 0	268 5 0 0	4.8000 4.5000 0.0000 0.0000	5.0000 5.3000 5.3500 5.4000	213 8821 477 715	1 8 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	122507.1	+1.88%	15:22
WIG20	3338.4	+1.68%	15:37
WIG20 Fut	3327.0	+2.02%	15:22
WIG20USD	896.9	+2.50%	15:22
mWIG40	8467.9	+2.16%	15:22
sWIG80	29612.8	+2.05%	15:22

Notowania Świat
S&P500	6414.8	+1.12%	15:36
Nasdaq	21093.5	+1.44%	15:36
Nikkei	51063.7	-1.58%	8:45
DAX	22783.7	+0.98%	15:21
Ropa WTI	103.6	+0.66%	15:37
Złoto	4573.7	+1.38%	15:37

Notowania Waluty
EUR/PLN	4.29271	+0.05%	15:37
CHF/PLN	4.65920	-0.50%	15:37
USD/PLN	3.72839	-0.39%	15:37
EUR/USD	1.15136	+0.44%	15:37
GBP/USD	1.32420	+0.44%	15:37
USD/JPY	159.279	-0.30%	15:37

Forum
» Prośba o usunięcie BRAND24 [0][B24]
» Prośba o usunięcie OEX [0][OEX]
» Prośba o dodanie ENERGY S. A. [0]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» CCC [2][CCC]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]
» złoto [6]

Wzrosty	Spadki	Staty
SFINKS	0.52	29.65%
WIRTUALNA	57.20	21.70%
MENNICA	45.70	8.81%
CDRL	8.05	8.05%
DBENERGY	9.90	7.84%
Więcej ...
IFCAPITAL	0.25	-95.25%
PHOTON	1.19	-9.54%
IMS	2.01	-8.64%
MOVIEGAMES	7.18	-6.75%
SPYROSOFT	424.00	-5.78%
Więcej ...
Rośnie:		210 Spółek
Bez zmian:		54 Spółek
Spada:		90 Spółek
Obrót:		1,026,081,504 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