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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
TRANSPOL	22,8000	16:18	368	20.10	14.00 %	52	23.0000	23.2000	524	58	1 295	[+]
TRN	20.10 23.60	19.9000 24.3000	16:14 16:13 16:11 16:11	4 200 85 172	23,2000 23,2000 23,2000 23,2000	1 5 3 6	45 835 308 1075	22.9000 22.8000 22.7000 22.5000	23.3000 23.4000 23.5000 23.6000	1193 1909 854 2074	1 2 4 2
DADELO	77,2000	16:18	26	71.00	12.87 %	70	77.7000	78.0000	276	83	6 305	[+]
DAD	71.00 80.10	70.3000 85.9000	16:18 16:18 16:18 16:14	34 31 30 9	77,2000 77,2000 77,5000 78,1000	2 1 2 2	18 99 305 1509	77.6000 77.2000 77.1000 77.0000	78.4000 78.5000 78.6000 78.7000	119 158 150 260	2 2 1 3
APSENERGY	4,5500	16:02	4	4.16	11.25 %	1000	4.4500	4.5200	1455	57	249	[+]
APE	4.07 4.57	3.7500 4.5700	16:02 16:02 16:01 15:56	281 239 225 4	4,4100 4,4100 4,4100 4,5500	1 3 1 1	369 3250 1000 1000	4.4100 4.4000 4.3300 4.3000	4.5800 4.5900 4.6000 4.6500	720 1750 1205 1000	1 1 3 1
MEDINICE	76,8000	16:17	1	70.60	9.71 %	50	76.8000	77.0000	921	77	5 741	[+]
ICE	69.50 77.40	63.6000 77.6000	16:16 16:16 16:16 16:16	30 21 10 87	76,1000 76,1000 76,0000 75,9000	3 4 1 1	960 74 150 40	76.0000 75.7000 75.4000 75.3000	77.1000 77.2000 77.3000 77.4000	100 100 1060 875	1 1 3 4
ACTION	33,9500	16:18	1	32.50	8.29 %	20	33.9500	34.0000	43	42	1 426	[+]
ACT	32.50 34.40	29.2500 35.7500	16:18 16:18 16:18 16:18	2 6 32 1	33,9000 33,9000 33,9000 33,9500	2 4 2 3	20 35 85 20	33.9000 33.8500 33.8000 33.7500	34.0500 34.1000 34.1500 34.2000	50 74 20 220	4 8 1 10
MLPGROUP	107,5000	16:12	51	101.50	7.72 %	2	108.0000	109.0000	14	7	717	[+]
MLG	101.50 113.50	100.5000 122.5000	16:10 16:10 16:10 16:07	3 30 9 5	108,0000 108,0000 108,0000 109,0000	2 2 1 2	81 150 20 63	107.5000 107.0000 106.5000 106.0000	110.0000 110.5000 111.0000 112.0000	346 2 10 90	2 1 1 1
SCANWAY	341,0000	16:17	5	337.00	6.56 %	57	345.0000	346.0000	1	8	2 791	[+]
SCW	324.00 343.00	304.0000 370.0000	16:17 16:17 16:17 16:17	9 4 20 3	343,0000 343,0000 343,0000 343,0000	2 3 5 3	19 99 491 15	344.0000 341.0000 340.0000 339.0000	347.0000 348.0000 349.0000 350.0000	55 127 131 83	2 3 7 8
YARRL	6,0600	16:02	2	5.62	6.32 %	100	6.0000	6.2000	212	17	97	[+]
YRL	5.62 6.14	5.0600 6.1800	14:51 14:18 14:18 14:07	219 45 1590 100	5,9800 6,0600 6,0600 6,1400	1 1 4 1	781 51 230 500	5.9800 5.9400 5.9200 5.9000	6.2200 6.2400 6.2600 6.2800	60 1205 110 170	1 5 2 3
NOVITA	108,0000	14:50	20	105.00	5.37 %	4	108.0000	108.5000	1	0	14	[+]
NVT	103.00 108.00	94.6000 115.5000	14:50 14:50 14:50 14:50	5 6 19 4	107,5000 107,5000 107,0000 107,0000	1 2 2 1	11 31 25 15	105.0000 103.0000 102.5000 102.0000	109.0000 110.0000 111.0000 112.0000	45 167 48 10	3 3 2 1
MUZA	10,0000	16:02	373	9.50	4.71 %	1	9.5000	9.9000	758	7	67	[+]
MZA	9.50 10.30	8.5500 10.4000	16:02 16:02 16:02 15:28	135 786 200 4	9,8000 9,5500 9,5000 9,8000	1 1 1 3	794 500 268 1002	9.4500 9.1500 9.0000 8.7500	10.0000 10.2000 10.3000 10.4000	195 500 527 800	1 1 1 1
RAFAMET	56,0000	16:06	35	53.40	4.67 %	57	54.0000	55.5000	181	1	31	[+]
RAF	53.40 56.80	48.1000 58.7000	16:06 16:04 16:04 16:04	13 11 1 36	56,0000 55,0000 55,0000 55,9000	3 3 2 1	48 160 65 152	53.5000 53.2000 53.0000 52.4000	56.0000 56.8000 57.0000 58.0000	627 100 72 70	2 1 2 2
INTERSPPL	0,3830	13:59	466	0.38	4.22 %	4006	0.3830	0.3875	26	0	0	[+]
IPO	0.38 0.38	0.3450 0.4210	09:14 09:00 16:48 16:48	28 1 1266 100	0,3830 0,3830 0,3675 0,3680	1 2 1 1	30 2727 2000 9500	0.3710 0.3685 0.3680 0.3670	0.3910 0.3915 0.3925 0.3945	1327 414 4040 3100	1 1 1 1
IMCOMPANY	41,0000	16:18	244	42.00	4.19 %	300	40.0500	41.1000	211	8	326	[+]
IMC	39.55 45.80	37.8000 46.2000	16:18 16:10 16:05 15:41	198 2 9 16	41,0000 41,0000 40,0000 40,4500	1 1 1 1	91 90 50 1490	40.0000 39.9500 39.6000 39.5500	41.1500 41.2500 41.4000 41.5000	204 994 190 249	1 2 1 2
AIRWAY	0,3040	15:46	10	0.30	4.11 %	10065	0.3000	0.3040	4459	433	130	[+]
AWM	0.29 0.31	0.2700 0.3300	15:33 15:18 15:17 15:16	3513 4779 3500 1084	0,3040 0,3040 0,3040 0,3050	1 1 1 1	500 300 266 5000	0.2995 0.2950 0.2945 0.2925	0.3050 0.3070 0.3085 0.3090	2916 6010 5000 16600	1 2 1 2
PHARMENA	3,4100	11:43	2	3.41	3.96 %	300	3.3200	3.4100	229	1	4	[+]
PHR	3.31 3.41	3.0700 3.7500	11:35 10:38 09:47 09:08	1000 11 165 10	3,3100 3,4100 3,4100 3,4100	1 1 1 1	112 300 839 500	3.3100 3.3000 3.2800 3.2700	3.4200 3.4400 3.4500 3.4700	178 247 2000 730	1 1 1 1
ASBIS	70,4000	16:18	70	68.75	3.76 %	2	70.9000	71.0000	2807	204	14 385	[+]
ASB	68.20 71.35	61.9000 75.6000	16:18 16:18 16:18 16:18	225 1 3 20	70,5000 70,6000 70,4000 70,6000	2 2 2 2	2 2 2 2	70.8000 70.7000 70.6000 70.5000	71.1000 71.1500 71.2000 71.2500	535 581 250 2278	3 3 4 5
GENOMTEC	6,1400	16:18	300	5.92	3.72 %	203	5.9400	6.0800	2200	49	301	[+]
GMT	5.62 6.37	5.3300 6.5100	16:16 16:13 16:13 15:49	50 50 4 31	6,1500 6,1500 6,1500 6,2400	1 1 1 1	4955 100 200 2000	5.9300 5.9000 5.8100 5.7500	6.0900 6.1000 6.1500 6.2200	963 1359 950 414	2 1 1 2
PKOBP	100,4000	16:18	239	97.39	3.68 %	1593	100.0000	100.0400	847	1 817	178 819	[+]
PKO	96.48 100.46	87.6600 107.1200	16:18 16:18 16:18 16:18	69 345 177 123	100,4000 100,3600 100,4400 100,4200	1 1 1 1	1448 1448 16547 3637	99.9500 99.9000 99.8000 99.7400	100.0600 100.0800 100.1000 100.1200	719 1070 766 5929	2 2 2 2
VERCOM	125,0000	16:18	1	121.40	3.65 %	64	124.0000	125.0000	48	11	1 334	[+]
VRC	117.00 126.80	109.4000 133.4000	16:18 16:18 16:18 16:18	1 25 22 16	125,0000 125,0000 125,0000 124,8000	1 1 2 2	69 69 169 13	123.6000 123.4000 123.2000 123.0000	125.2000 125.4000 126.0000 126.2000	2 10 70 69	2 1 2 1
CREOTECH	798,0000	16:17	4	770.00	3.64 %	119	800.0000	804.0000	198	13	10 065	[+]
CRI	750.00 799.00	693.0000 847.0000	16:17 16:17 16:17 16:16	32 20 1 5	798,0000 798,0000 798,0000 798,0000	1 1 1 1	5 50 5 5	796.0000 793.0000 792.0000 791.0000	806.0000 808.0000 809.0000 810.0000	58 122 10 332	3 7 2 11
CLOUD	71,0000	16:00	25	70.00	3.50 %	100	71.0000	72.0000	204	2	119	[+]
CLD	69.00 72.60	63.0000 77.0000	15:14 13:59 13:59 13:59	100 69 6 6	71,0000 70,0000 70,0000 70,0000	1 1 2 1	96 22 54 80	70.6000 70.0000 69.4000 69.2000	72.4000 72.6000 72.8000 73.0000	54 146 51 151	1 3 2 2
TARCZYNSKI	122,0000	15:44	51	119.50	3.39 %	48	119.0000	121.5000	1	0	54	[+]
TAR	118.00 122.00	108.0000 131.0000	15:44 15:44 15:44 15:44	62 39 2 2	121,5000 121,5000 121,0000 121,0000	2 6 4 2	18 119 52 6	118.5000 118.0000 117.5000 117.0000	122.0000 122.5000 126.0000 128.0000	39 5 2898 10	2 1 1 1
SKARBIEC	33,6000	15:53	4141	32.70	3.38 %	90	33.2000	33.6000	1196	20	662	[+]
SKH	32.50 34.20	29.5000 35.9000	15:53 15:52 15:38 15:33	50 500 150 4501	33,6000 33,6000 34,1000 33,6000	1 1 2 1	333 160 84 23	33.1000 33.0000 32.9000 32.8000	34.0000 34.2000 34.3000 34.4000	555 214 20 100	2 3 1 2
ASSECOSEE	62,4000	16:04	155	60.50	3.14 %	98	62.0000	62.5000	505	6	349	[+]
ASE	60.50 62.60	54.5000 66.5000	16:04 16:02 15:59 15:59	150 19 40 55	62,4000 62,0000 62,4000 62,4000	2 1 1 1	101 7 48 30	61.9000 61.8000 61.6000 61.2000	62.7000 62.8000 62.9000 63.0000	86 20 91 122	4 1 3 1
EUROCASH	5,5650	16:18	152	5.40	3.06 %	560	5.5450	5.6050	6000	121	672	[+]
EUR	5.40 5.67	4.8600 5.9400	16:18 16:18 16:18 16:18	140 300 2 1	5,5650 5,5650 5,5650 5,5600	1 1 1 2	86 891 3 893	5.5400 5.5350 5.5300 5.5250	5.6100 5.6200 5.6300 5.6400	509 504 287 310	2 3 3 2
COMP	61,0000	16:18	1	59.40	3.04 %	458	61.8000	61.9000	132	7	403	[+]
CMP	59.30 61.80	53.5000 65.3000	16:09 16:01 16:01 15:49	10 3 1 50	60,8000 60,8000 60,9000 60,9000	1 1 1 1	1 50 642 200	61.7000 61.3000 61.2000 61.1000	62.0000 62.5000 62.6000 62.8000	1065 20 50 25	5 1 1 1
SANTANDER	44,5000	16:17	107	44.00	3.02 %	7	42.0000	44.7900	150	2	77	[+]
SAN	43.65 44.50	39.6000 48.4000	16:14 16:14 16:14 15:52	79 6 38 1450	44,4650 44,4650 44,0000 43,9000	1 1 1 1	80 100 647 93	39.8000 39.0000 38.5000 37.5000	44.8000 44.9500 45.0000 46.0000	138 67 30 305	1 1 1 2
BOWIM	8,2400	16:15	742	8.00	3.00 %	250	8.2400	8.4000	722	14	116	[+]
BOW	7.98 8.36	7.2000 8.8000	16:15 15:45 15:23 15:22	258 242 2 30	8,2400 8,2800 8,3600 8,2000	1 1 1 1	200 25 180 190	8.2000 8.1600 8.1400 8.1200	8.4200 8.4400 8.4600 8.4800	100 100 1400 850	1 1 2 4
DEVELIA	10,3400	16:18	37	10.02	2.99 %	547	10.2200	10.4000	903	50	511	[+]
DVL	10.02 10.36	9.0200 11.0200	16:18 16:17 16:17 16:17	1 403 100 40	10,3400 10,3200 10,3200 10,3000	5 1 4 2	6208 1 604 2	10.2000 10.1800 10.1400 10.1200	10.4200 10.4400 10.4800 10.5000	2 47 266 2450	2 1 5 3
KETY	1 177,0000	16:18	6	1,141.00	2.97 %	120	1176.0000	1182.0000	2	12	14 159	[+]
KTY	1,140.00 1,177.00	1027.0000 1255.0000	16:18 16:17 16:17 16:17	10 2 10 12	1 175,0000 1 177,0000 1 176,0000 1 175,0000	2 1 2 1	84 42 163 35	1175.0000 1174.0000 1173.0000 1172.0000	1184.0000 1185.0000 1186.0000 1187.0000	48 25 112 11	2 1 7 3
PEKAO	235,1000	16:18	51	230.00	2.89 %	4012	234.1000	234.7000	8	399	91 978	[+]
PEO	227.00 235.40	207.0000 253.0000	16:18 16:18 16:18 16:18	730 3 15 15	235,1000 234,9000 235,0000 235,1000	4 3 2 2	525 796 2159 732	234.0000 233.9000 233.8000 233.7000	234.8000 234.9000 235.0000 235.1000	1152 93 1259 637	1 1 4 3
POLIMEXMS	7,8200	16:18	50	7.68	2.89 %	14620	7.8000	7.8100	300	702	5 372	[+]
PXM	7.48 7.85	6.9100 8.4400	16:17 16:17 16:17 16:17	10 5 15 3899	7,7850 7,8200 7,7850 7,8200	2 1 4 3	3 1 254 4	7.7950 7.7900 7.7800 7.7700	7.8500 7.8550 7.8600 7.8700	710 1 652 753	2 1 2 5
UNICREDIT	310,0000	09:00	4	310.00	2.82 %	13	296.0000	309.7000	4	0	1	[+]
UCG	310.00 310.00	279.0000 341.0000	14:51 12:43 14:42 10:53	10 2 5 29	301,5000 300,0500 302,0000 301,5500	1 0 0 0	60 0 0 0	26.0000 0.0000 0.0000 0.0000	309.9000 310.0000 312.0000 315.0000	20 730 9 1	1 2 2 1
FEERUM	14,9500	14:57	15	15.40	2.75 %	21	14.5500	14.9000	51	0	1	[+]
FEE	14.70 15.40	13.9000 16.9000	12:35 10:15 09:11 09:00	10 15 10 2	14,7000 15,3000 15,4000 15,4000	1 1 1 2	10 500 5 450	14.5000 13.6000 13.3000 13.1500	14.9500 15.2000 15.3500 15.4000	124 200 154 483	1 1 1 2
MILLENNIUM	18,6000	16:18	7	18.38	2.73 %	505	18.5600	18.5650	142	348	6 382	[+]
MIL	18.01 18.61	16.5400 20.2100	16:18 16:17 16:17 16:17	283 325 325 585	18,6000 18,5800 18,5800 18,5850	1 3 1 1	6694 5523 2595 2840	18.5150 18.5000 18.4850 18.4700	18.5700 18.5750 18.5800 18.5850	1483 104 33 274	2 2 2 2
CIGAMES	3,0700	16:18	12	3.01	2.68 %	12041	3.0800	3.0900	4158	183	560	[+]
CIG	3.01 3.09	2.7050 3.3050	16:18 16:14 16:10 16:10	1366 65 415 2	3,0700 3,0700 3,0700 3,0650	2 2 1 1	5012 11000 2080 1870	3.0700 3.0600 3.0550 3.0500	3.1100 3.1300 3.1400 3.1450	40 4000 1810 8375	1 1 4 4
BUDIMEX	683,2000	16:18	4	665.40	2.64 %	84	677.4000	681.8000	39	24	15 866	[+]
BDX	661.20 683.40	599.0000 731.8000	16:18 16:17 16:17 16:17	2 14 1 2	683,2000 682,0000 683,4000 683,4000	2 2 3 2	11 164 132 47	677.2000 677.0000 676.4000 676.2000	682.0000 682.4000 682.6000 682.8000	2 16 6 65	1 1 1 1
ELEKTROTI	62,7000	16:17	1	61.05	2.62 %	2	62.4500	62.8000	492	18	1 105	[+]
ELT	60.80 62.70	54.9500 67.1500	16:17 16:16 16:16 16:16	60 5 500 150	62,7000 62,1500 62,6000 62,6000	1 1 1 1	20 192 115 115	62.4000 62.3000 62.1000 62.0000	62.9000 63.0000 63.0500 63.1000	131 2462 6 114	2 7 1 1
VRGSA	5,5200	16:01	20	5.42	2.60 %	49	5.5200	5.5400	14050	52	284	[+]
VRG	5.40 5.54	4.8800 5.9600	15:52 15:50 15:50 15:47	2107 3241 19985 1839	5,5200 5,5000 5,5000 5,4800	2 2 4 2	798 2973 28768 1683	5.5000 5.4800 5.4600 5.4400	5.5800 5.6000 5.6200 5.6400	783 2345 1701 1200	1 4 1 2
NANOGROUP	2,3700	15:08	900	2.38	2.60 %	550	2.3600	2.3700	1289	16	36	[+]
NNG	2.32 2.38	2.1400 2.6100	15:04 14:59 14:49 14:20	6 588 82 6	2,3800 2,3700 2,3200 2,3700	1 1 5 3	1512 1000 3670 944	2.3300 2.3250 2.3200 2.3150	2.3800 2.3900 2.4100 2.4200	1114 1000 1000 312	1 1 1 2
MBANK	1 217,5000	16:18	14	1,200.50	2.57 %	159	1206.0000	1207.0000	7	12	14 700	[+]
MBK	1,169.50 1,218.50	1080.5000 1320.5000	16:18 16:18 16:18 16:18	4 1 4 2	1 217,0000 1 217,0000 1 217,0000 1 217,0000	2 1 1 1	114 77 111 171	1205.5000 1204.5000 1203.0000 1201.0000	1208.0000 1208.5000 1215.0000 1216.0000	9 154 1 1	1 1 1 1
AGROTON	5,2000	15:26	500	5.07	2.56 %	826	5.2000	5.2200	488	4	21	[+]
AGT	5.07 5.22	4.5650 5.5700	15:09 15:09 15:07 15:07	299 1 172 20	5,2200 5,2200 5,2100 5,2100	1 1 1 1	10 10 20 16	5.1200 5.1000 5.0600 5.0000	5.2300 5.2400 5.2500 5.2600	196 10414 191 194	2 3 1 3
SNIEZKA	88,6000	16:09	4	87.00	2.55 %	84	87.6000	88.4000	41	1	82	[+]
SKA	87.00 89.40	78.4000 95.6000	16:08 15:57 15:57 15:49	5 12 2 1	88,0000 88,0000 88,0000 88,0000	1 1 6 2	121 200 38 220	86.6000 86.2000 86.0000 85.6000	88.6000 88.8000 89.0000 89.2000	101 20 740 18	2 1 2 1
TSGAMES	93,8000	16:16	38	91.55	2.40 %	144	94.7000	95.8500	2099	9	824	[+]
TEN	91.25 93.85	82.4000 100.7000	16:16 16:16 16:16 16:16	60 11 11 28	93,7000 93,6500 93,6500 93,6000	1 1 2 1	461 3 481 82	94.6000 94.5500 94.4000 94.0000	95.9000 96.0000 96.0500 96.1000	19 365 2 1	2 3 1 1
SECOGROUP	36,4000	10:05	39	36.40	2.25 %	59	35.6000	36.4000	389	0	7	[+]
SWG	36.40 36.40	32.8000 40.0000	10:04 16:04 16:04 16:04	160 81 16 83	36,4000 35,6000 35,6000 35,6000	1 1 1 1	50 220 100 9	35.2000 35.0000 34.0000 33.4000	37.2000 38.0000 38.2000 38.6000	5 582 100 50	1 3 1 1
PKPCARGO	15,1500	16:17	700	14.91	2.23 %	530	15.1000	15.3000	2954	55	831	[+]
PKP	14.81 15.15	13.4200 16.4000	16:17 16:17 16:17 16:17	120 449 1000 1500	15,1500 15,1000 15,1000 15,1000	1 1 1 2	530 530 1 107	15.0800 15.0600 15.0100 15.0000	15.3200 15.3300 15.3400 15.3500	1700 1000 1230 27086	1 1 2 3
DOMDEV	255,5000	16:18	8	254.00	2.20 %	40	253.0000	256.5000	14	3	848	[+]
DOM	249.00 257.00	229.0000 279.0000	16:18 16:17 16:17 16:17	1 34 1 8	255,5000 255,0000 255,0000 255,0000	1 3 1 4	40 174 8 58	252.5000 252.0000 251.5000 251.0000	257.0000 258.0000 258.5000 259.0000	36 6 3 20	3 2 1 1
INC SA	1,6350	14:55	1	1.65	2.19 %	80	1.6100	1.6400	2500	2	4	[+]
INC	1.60 1.65	1.4850 1.8150	12:55 12:55 12:55 09:59	176 7 17 1000	1,5950 1,5950 1,6050 1,6450	2 4 1 2	951 647 7 907	1.5950 1.5900 1.5850 1.5500	1.6450 1.6500 1.6750 1.6950	5500 1959 1960 150	2 1 1 1
ALIOR	122,5500	16:18	1	120.00	2.12 %	369	121.6000	121.6500	13	100	12 050	[+]
ALR	119.05 122.85	108.0000 132.0000	16:18 16:18 16:17 16:17	74 81 27 107	122,6000 122,7000 122,5000 122,5000	1 2 1 2	22 2897 22 696	121.5000 121.4500 121.4000 121.3500	121.7000 121.7500 121.8000 121.8500	621 65 438 81	2 2 2 2
MERCOR	15,1000	14:49	76	15.00	2.03 %	42	15.1000	15.1500	850	1	11	[+]
MCR	14.90 15.15	13.5000 16.5000	14:22 14:10 14:10 13:42	11 80 50 55	15,1000 15,0000 15,0000 15,1000	1 1 1 2	16 95 94 51	15.0000 14.9500 14.9000 14.8000	15.2000 15.3500 15.4000 15.4500	3287 10 188 139	2 1 2 1
SYNEKTIK	282,8000	16:18	4	277.20	2.02 %	1	281.4000	282.0000	81	14	3 908	[+]
SNT	275.40 282.80	249.6000 304.8000	16:17 16:17 16:17 16:17	14 4 2 1	281,8000 281,8000 281,8000 281,8000	1 1 2 1	1 2 11 20	281.2000 281.0000 280.6000 280.2000	282.2000 282.6000 283.0000 283.2000	2 2 63 1	2 2 5 1
COALENERG	1,9790	15:58	7	1.93	2.01 %	12	1.9380	1.9860	536	121	243	[+]
CLE	1.93 2.04	1.7380 2.1240	15:58 15:58 15:58 15:48	10 373 10 1012	1,9770 1,9600 1,9590 1,9400	2 1 1 1	3797 10 1000 2000	1.9360 1.9340 1.9320 1.9310	1.9880 1.9900 1.9960 2.0000	2000 10 515 17723	1 1 1 4
LARQ	2,0400	09:03	2	2.04	2.00 %	2000	1.9800	2.0400	1891	0	0	[+]
LRQ	2.04 2.04	1.8400 2.2400	14:22 09:02 11:58 10:13	1000 2 1000 1250	2,0000 2,0500 2,0000 1,9500	1 1 1 1	4000 2250 2000 2000	1.9600 1.9500 1.9400 1.9300	2.0500 2.0700 2.0800 2.1000	350 592 749 990	1 1 1 1
HARPER	5,1000	15:02	2	5.00	2.00 %	1569	5.0400	5.1600	119	1	5	[+]
HRP	5.00 5.16	4.5000 5.5000	14:36 14:11 14:11 10:57	2 250 250 2	5,1000 5,1400 5,1400 5,1600	2 1 1 3	1001 173 9 559	5.0200 5.0000 4.9900 4.9800	5.1800 5.2000 5.2200 5.2600	353 253 1500 500	2 2 1 1
OPONEOPL	87,1000	16:16	2	86.00	1.99 %	18	87.3000	87.6000	200	6	523	[+]
OPN	85.10 87.40	77.4000 94.6000	16:15 16:09 16:09 16:07	1 550 10 10	87,1000 87,0000 87,0000 87,0000	1 2 2 2	39 70 59 71	86.7000 86.6000 86.5000 86.4000	87.8000 87.9000 88.0000 88.1000	46 76 442 39	1 4 7 1
IPOPEMA	7,1600	15:42	30	7.12	1.99 %	485	7.1000	7.1600	1243	3	19	[+]
IPE	7.04 7.22	6.4200 7.8200	14:49 14:49 14:08 12:25	3 4 500 19	7,1000 7,1000 7,1600 7,1600	1 2 1 1	500 1318 20 200	7.0600 7.0200 7.0000 6.9400	7.2200 7.2800 7.3000 7.3200	405 1220 791 240	2 1 1 1
INGBSK	402,2000	16:18	1	395.00	1.98 %	18	404.4000	404.8000	48	6	2 514	[+]
ING	393.00 404.20	355.6000 434.4000	16:18 16:18 16:18 16:18	2 5 3 12	402,2000 402,2000 402,2000 402,2000	1 1 1 1	18 18 18 18	403.6000 403.2000 402.8000 402.2000	405.0000 405.4000 405.8000 406.0000	5 21 19 45	1 1 1 3
AMICA	52,0000	16:18	200	51.00	1.96 %	100	51.6000	51.8000	1000	9	442	[+]
AMC	51.00 52.00	45.9000 56.1000	16:18 16:18 16:18 16:18	90 1 37 120	52,0000 52,0000 52,0000 52,0000	4 2 6 5	266 135 359 906	51.5000 51.4000 51.3000 51.2000	52.0000 52.1000 52.2000 52.3000	21 926 51 211	3 3 2 3
MWTRADE	3,1600	14:33	700	3.10	1.94 %	1002	2.9600	3.1400	1267	3	8	[+]
MWT	3.10 3.16	2.8000 3.4000	14:33 14:11 11:56 11:56	705 250 3 896	3,1600 3,1200 3,1000 3,1000	2 2 2 1	364 1028 1001 25	2.9200 2.8800 2.8200 2.8000	3.1800 3.2000 3.3000 3.3800	549 4824 1000 320	1 2 1 1
XPLUS	2,6500	15:34	299	2.60	1.92 %	20	2.5700	2.6500	831	3	8	[+]
XPL	2.57 2.65	2.3400 2.8600	15:34 13:02 13:02 12:30	200 1361 154 80	2,6500 2,6400 2,6400 2,5700	1 1 1 1	5 100 100 41	2.5500 2.5300 2.5200 2.5100	2.6600 2.6700 2.6800 2.6900	2040 10888 300 623	2 1 1 1
QNATECHNO	47,8000	16:16	59	46.90	1.92 %	10	46.5000	47.5000	28	1	36	[+]
QNA	45.90 48.00	42.3000 51.4000	15:20 15:20 15:20 14:57	1 18 1 3	47,8000 47,6000 47,4000 47,1000	1 1 1 1	10 96 40 190	46.0000 45.9000 45.8000 45.7000	47.8000 47.9000 48.0000 48.5000	65 237 582 19	1 2 1 1
HANDLOWY	118,8000	16:17	25	118.00	1.89 %	9	118.8000	119.0000	2383	38	4 455	[+]
BHW	116.40 118.80	106.2000 129.8000	16:17 16:17 16:17 16:17	300 600 300 99	118,8000 118,8000 118,8000 118,8000	2 2 3 2	126 9 95 9	118.6000 118.4000 118.2000 118.0000	119.2000 119.4000 119.6000 119.8000	145 199 1851 450	3 6 8 1
PZU	64,2200	16:18	40	63.22	1.81 %	2421	64.1800	64.2000	584	735	46 564	[+]
PZU	62.80 64.26	56.9000 69.5400	16:18 16:18 16:18 16:18	28 22 1 306	64,2200 64,2200 64,2200 64,2400	2 2 1 1	92 1359 40 1	64.1600 64.1200 64.1000 64.0800	64.2200 64.2400 64.2600 64.2800	126 2412 301 310	1 2 1 1
ZREMB	9,6500	16:11	13	9.68	1.79 %	304	9.5500	9.6400	173	6	55	[+]
ZRE	9.48 9.68	8.7200 10.6400	16:10 16:02 15:49 15:45	2 200 307 10	9,6600 9,6600 9,6600 9,6600	1 1 2 3	2 200 274 253	9.5400 9.5300 9.5100 9.5000	9.6500 9.6600 9.6900 9.7000	382 629 284 910	1 2 1 3
CEZ	230,0000	15:32	30	226.00	1.77 %	30	221.2000	230.4000	8	20	4 684	[+]
CEZ	226.00 230.00	203.4000 248.6000	15:32 15:32 15:18 14:52	200 115 29 2	230,0000 230,0000 229,8000 228,4000	2 1 1 1	19 120 1 7	220.2000 220.0000 219.2000 215.2000	231.0000 231.8000 233.0000 234.0000	26 25 501 10	2 2 2 1
CDRL	8,6500	14:59	100	8.65	1.76 %	503	8.4000	8.6500	15	0	1	[+]
CDL	8.65 8.65	7.8000 9.5000	09:00 16:06 16:06 14:06	1 16 184 16	8,6500 8,5000 8,5000 8,5000	3 1 1 1	1248 601 100 1	8.3500 8.3000 8.2500 8.2000	8.7000 8.7500 8.8000 8.8500	895 190 402 2	1 2 2 1
EUROTEL	23,3500	16:00	23	23.60	1.74 %	929	22.9500	23.3500	552	0	6	[+]
ETL	22.95 23.60	21.2500 25.9500	15:55 15:55 15:45 15:00	71 23 19 7	22,9500 22,9500 23,3500 22,9500	1 1 1 3	10 1 50 505	22.9000 22.8000 22.7000 22.6000	23.5000 23.6000 23.6500 23.8000	135 681 55 20	2 5 2 2
SONEL	14,7500	15:25	4	14.80	1.72 %	215	14.7500	14.8000	44	0	2	[+]
SON	14.75 14.80	13.3500 16.2500	15:10 14:11 10:25 10:17	34 33 20 10	14,7500 14,7500 14,8000 14,7500	2 2 2 1	60 60 30 60	14.5000 14.4500 14.4000 14.3500	14.9500 15.0000 15.0500 15.1000	220 10 20 690	2 1 2 1
WITTCHEN	16,1000	16:17	29	15.51	1.71 %	1	15.9700	15.9800	431	16	260	[+]
WTN	15.51 16.18	13.9600 17.0600	16:17 16:16 16:07 16:05	61 50 100 31	16,1000 16,0900 16,0900 16,0900	1 2 2 1	95 2 2 100	15.9600 15.9400 15.9300 15.9200	16.0900 16.1000 16.1100 16.1200	1 272 37 26	1 3 1 1
NEUCA	730,0000	16:16	7	728.00	1.67 %	10	726.0000	734.0000	18	1	434	[+]
NEU	718.00 733.00	656.0000 800.0000	16:16 16:16 16:16 16:16	1 10 1 2	730,0000 730,0000 730,0000 730,0000	1 1 2 4	1 7 10 70	724.0000 723.0000 722.0000 721.0000	735.0000 737.0000 738.0000 739.0000	31 7 21 10	5 1 5 3
NEWAG	109,8000	16:16	40	108.00	1.67 %	134	108.6000	109.8000	18	4	449	[+]
NWG	107.40 110.00	97.2000 118.8000	16:16 16:16 16:16 16:16	11 6 7 197	109,8000 109,6000 109,6000 109,4000	1 5 2 2	117 153 34 15	108.4000 108.2000 108.0000 107.8000	110.0000 110.2000 110.4000 110.8000	67 5 5 42	3 1 1 1
ASMGROUP	0,2450	15:57	52	0.24	1.66 %	5767	0.2340	0.2430	2372	39	9	[+]
ASM	0.24 0.25	0.2180 0.2660	15:57 15:55 15:24 15:19	6448 127 1 844	0,2370 0,2350 0,2450 0,2350	3 2 6 2	31431 12990 25832 7000	0.2330 0.2320 0.2310 0.2300	0.2440 0.2450 0.2460 0.2470	2792 14540 10214 14678	1 4 2 1
AUTOPARTN	24,9000	16:17	42	24.55	1.63 %	100	24.8000	24.8500	237	44	1 082	[+]
APR	24.50 25.05	22.1000 27.0000	16:17 16:17 16:17 16:17	97 17 19 244	24,9000 25,0500 25,0500 25,0500	3 3 1 3	220 553 1173 2198	24.7500 24.7000 24.6500 24.6000	24.9500 25.0000 25.0500 25.1000	2506 1543 878 717	3 5 3 6
ALLEGRO	32,3500	16:18	21	31.75	1.60 %	81193	32.2700	32.2850	159420	1 504	48 181	[+]
ALE	31.51 32.36	28.5750 34.9150	16:18 16:18 16:18 16:18	74 390 283 159	32,3600 32,3600 32,3550 32,3550	1 2 2 2	2528 10943 7168 12108	32.2650 32.2500 32.2350 32.2300	32.2950 32.3100 32.3150 32.3300	3126 779 2554 2215	2 2 2 2
LUBAWA	9,1900	16:17	200	9.20	1.60 %	2337	9.1000	9.1050	9	171	1 564	[+]
LBW	8.95 9.24	8.2800 10.1200	16:17 16:17 16:17 16:16	266 9 400 990	9,1900 9,1900 9,1700 9,1800	1 1 1 1	250 200 10 15	9.0800 9.0700 9.0650 9.0500	9.1200 9.1300 9.1350 9.1500	9 273 9 9	2 2 2 2
SCPFL	115,2000	16:02	1	113.40	1.59 %	54	115.0000	116.2000	144	2	182	[+]
SCP	113.00 117.00	102.2000 124.6000	15:58 15:58 15:57 15:49	1 1 1 21	115,2000 115,2000 115,2000 115,2000	1 1 1 2	28 28 28 100	114.8000 114.6000 114.4000 113.8000	116.8000 117.0000 117.2000 117.4000	5 175 28 28	1 2 1 1
ENTER	52,6000	16:04	1	51.40	1.54 %	7	52.1000	52.7000	66	2	78	[+]
ENT	51.40 52.70	46.3000 56.5000	16:04 15:49 15:49 15:49	1 7 18 15	52,6000 52,0000 52,0000 52,1000	2 1 2 1	124 150 73 30	52.0000 51.9000 51.8000 51.7000	52.8000 52.9000 53.0000 53.2000	7 28 144 84	2 1 4 2
RAINBOW	133,1000	16:18	32	131.10	1.53 %	10	133.1000	133.3000	44	15	1 957	[+]
RBW	130.00 133.70	118.0000 144.2000	16:18 16:18 16:18 16:17	5 34 5 30	133,0000 133,0000 133,0000 133,0000	2 2 2 1	17 17 17 5	133.0000 132.9000 132.7000 132.5000	133.4000 133.8000 133.9000 134.0000	8 207 9 45	1 2 2 1
MOLECURE	5,3400	16:01	20	5.26	1.52 %	219	5.2700	5.3400	129	12	63	[+]
MOC	5.26 5.39	4.7350 5.7800	15:48 15:48 15:48 15:40	3 10 37 22	5,3500 5,3300 5,3300 5,3300	1 3 5 8	350 412 1260 2248	5.2500 5.2200 5.2100 5.2000	5.3600 5.3700 5.3800 5.4200	812 313 1310 599	1 1 3 4
KOMPUTRON	6,1000	15:48	1	6.00	1.50 %	5	5.9600	6.0900	147	2	13	[+]
KOM	5.92 6.10	5.4000 6.6000	15:48 15:48 15:47 15:47	10 12 38 10	6,0900 6,0700 6,0700 6,0700	2 1 1 1	8 5 2 7	5.9500 5.9400 5.9300 5.9200	6.1000 6.1200 6.1300 6.1500	296 123 420 3164	2 1 1 1
MANGATA	69,0000	16:00	1	68.80	1.47 %	12	68.8000	69.2000	2	0	16	[+]
MGT	68.00 69.00	62.0000 75.6000	16:00 16:00 13:38 13:18	2 27 50 1	69,0000 68,6000 68,6000 68,2000	2 3 1 1	8 233 95 1	68.2000 68.0000 67.8000 67.6000	69.4000 69.6000 69.8000 70.0000	40 52 1 1	1 4 1 1
ZAMET	0,8500	16:18	2	0.83	1.43 %	50	0.8400	0.8580	1668	7	5	[+]
ZMT	0.83 0.85	0.7500 0.9140	14:27 14:07 14:01 11:14	4 3 3 235	0,8500 0,8500 0,8500 0,8520	2 3 1 2	1214 1567 1746 121	0.8360 0.8340 0.8320 0.8300	0.8600 0.8620 0.8660 0.8780	12381 60 2561 5069	1 1 2 3
IFIRMA	28,4500	16:06	14	28.05	1.43 %	3	28.0500	28.4500	50	1	26	[+]
IFI	27.55 28.60	25.2500 30.8500	15:58 15:16 15:16 15:16	2 12 3 3	28,0500 28,6000 28,5000 28,5000	3 1 2 1	52 50 23 482	27.9000 27.8000 27.7500 27.7000	28.5000 28.5500 28.6000 28.6500	106 145 63 25	1 2 1 1
CYBERFLKS	180,2000	16:18	83	180.90	1.41 %	85	179.4000	180.8000	1	28	4 979	[+]
CBF	175.60 181.00	162.9000 198.9000	16:18 16:18 16:18 16:18	6 4 18 20	180,2000 180,2000 180,2000 180,2000	1 3 2 1	191 443 58 1	179.2000 179.0000 178.9000 178.0000	180.9000 181.0000 181.3000 181.4000	1 1 504 7	1 1 2 2
ATLANTAPL	18,0000	15:45	48	17.65	1.41 %	159	17.7000	18.0000	410	0	4	[+]
ATP	17.65 18.00	15.9000 19.4000	15:45 15:19 15:19 14:48	42 15 13 5	17,9500 17,9500 17,8500 17,8500	1 3 3 2	28 42 47 4	17.6500 17.6000 17.5000 17.4500	18.1000 18.4500 18.5000 18.6500	56 47 200 54	1 1 1 1
INTROL	7,2200	16:11	9	7.14	1.40 %	335	7.1800	7.2200	185	3	20	[+]
INL	7.14 7.24	6.4400 7.8400	14:49 14:11 13:12 13:12	3 108 613 275	7,2200 7,2200 7,2200 7,2200	2 1 5 3	522 353 406 385	7.1600 7.1400 7.1200 7.1000	7.2400 7.2600 7.2800 7.3000	1011 317 134 350	2 1 1 2
KGHM	324,8000	16:18	41	322.10	1.39 %	729	326.2000	326.9000	7743	1 116	359 820	[+]
KGH	317.10 326.00	289.9000 354.3000	16:18 16:18 16:18 16:18	31 83 17 1164	324,6500 324,2000 324,2500 324,4000	2 5 2 2	6633 1489 519 685	326.0500 326.0000 325.9000 325.8500	326.9500 327.0000 327.0500 327.1000	3340 155 159 3775	2 6 2 2
DMGROUP	2,2700	15:15	98	2.23	1.34 %	21	2.2500	2.2700	821	7	16	[+]
DMG	2.23 2.30	2.0100 2.4500	15:15 15:15 11:17 11:17	20 100 20 20	2,2700 2,2700 2,2500 2,2500	3 2 3 3	616 892 284 287	2.2400 2.2300 2.2200 2.2100	2.2900 2.3000 2.3200 2.3400	120 2893 600 140	2 2 1 1
LENA	2,2700	15:33	1	2.24	1.34 %	19	2.2500	2.2700	759	7	15	[+]
LEN	2.23 2.27	2.0200 2.4600	15:33 14:51 13:01 13:01	6 330 664 350	2,2700 2,2700 2,2700 2,2700	1 1 3 5	2000 139 2585 4138	2.2400 2.2300 2.2200 2.2100	2.2800 2.2900 2.3000 2.3200	300 1420 5120 375	1 1 2 1
NTCAPITAL	0,6160	15:17	954	0.61	1.32 %	500	0.5840	0.6100	2500	6	3	[+]
NTC	0.58 0.62	0.5480 0.6680	15:17 15:01 14:59 14:44	185 141 1 292	0,6160 0,6160 0,6160 0,5800	1 1 1 1	2292 1654 500 340	0.5820 0.5800 0.5760 0.5740	0.6160 0.6180 0.6200 0.6360	2861 500 11609 1010	2 1 4 1
INPRO	7,6500	12:35	2	7.65	1.32 %	1382	7.3500	7.6500	59	1	8	[+]
INP	7.35 7.65	6.9000 8.4000	12:15 12:15 09:54 09:28	135 34 40 643	7,6500 7,5500 7,3500 7,5500	5 3 3 4	858 401 771 755	7.3000 7.2500 7.2000 7.1500	7.7000 7.8000 7.9000 7.9500	300 739 292 200	1 2 1 1
ORANGEPL	16,2000	16:16	1950	16.10	1.28 %	6173	16.2800	16.3200	478	546	8 852	[+]
OPL	15.95 16.33	14.4900 17.7100	16:16 16:15 16:15 16:15	400 283 150 399	16,2000 16,1700 16,1700 16,1700	2 2 2 2	1293 5361 3074 539	16.2750 16.2700 16.2650 16.2600	16.3250 16.3300 16.3350 16.3400	20939 598 4365 8468	3 2 3 2
MURAPOL	40,9000	16:18	2	40.65	1.24 %	613	40.8000	41.1000	271	16	660	[+]
MUR	40.50 41.20	36.6000 44.7000	16:16 16:10 16:10 16:10	2 6 10 94	40,9000 41,0000 40,9500 40,9500	2 2 1 2	1002 403 2 122	40.7500 40.7000 40.6500 40.6000	41.1500 41.2000 41.3000 41.3500	371 73 560 180	3 3 3 1
DIAG	160,9000	16:18	20	159.30	1.19 %	2	161.6000	161.7000	141	21	3 331	[+]
DIA	158.00 161.40	143.4000 175.2000	16:17 16:17 16:17 16:17	1 25 26 14	160,9000 161,4000 161,0000 161,0000	1 1 2 1	2 2 7 2	161.4000 161.1000 160.9000 160.4000	161.8000 161.9000 162.0000 162.2000	79 83 286 1303	4 9 9 5
ARCHICOM	52,6000	15:30	18	52.00	1.15 %	250	51.6000	52.6000	25	1	51	[+]
ARH	51.60 52.60	46.8000 57.2000	15:01 13:24 13:24 13:09	4 3 25 1	52,6000 52,6000 52,4000 52,4000	3 1 2 3	200 12 102 34	50.8000 50.6000 50.4000 50.2000	52.8000 53.0000 53.6000 53.8000	50 19 34 347	1 1 1 2
KRKA	1 098,0000	14:39	1	1,098.00	1.10 %	3	1082.0000	1098.0000	14	0	15	[+]
KRK	1,082.00 1,098.00	989.0000 1206.0000	14:31 14:15 10:49 10:40	1 1 2 4	1 098,0000 1 098,0000 1 098,0000 1 098,0000	2 1 1 2	2 1 73 5	1080.0000 1070.0000 1060.0000 1050.0000	1110.0000 1112.0000 1142.0000 1150.0000	1 2 4 2	1 1 1 1
HYDROTOR	14,1000	11:52	77	13.95	1.08 %	238	14.1000	14.2000	529	0	1	[+]
HDR	13.95 14.10	12.6000 15.3000	09:01 09:00 09:00 16:35	13 3 1 238	13,9500 13,9500 13,9500 13,9500	2 3 2 1	57 674 142 300	13.9500 13.9000 13.8500 13.8000	15.0000 15.1000 15.2000 15.6000	2 50 323 255	1 1 2 1
ABPL	134,0000	16:12	5	135.20	1.06 %	26	134.4000	135.0000	34	3	432	[+]
ABE	134.00 136.80	121.8000 148.6000	16:07 16:07 16:07 15:59	5 17 20 11	134,2000 134,2000 134,2000 134,0000	1 3 3 2	34 64 64 55	133.6000 133.4000 133.2000 133.0000	135.4000 135.6000 135.8000 136.0000	10 25 36 34	1 1 2 1
ARCTIC	5,9000	16:17	239	5.90	1.03 %	344	5.8700	5.9000	539	67	395	[+]
ATC	5.85 5.92	5.3100 6.4900	16:16 16:16 16:13 16:13	3000 4000 288 5378	5,9000 5,9000 5,9000 5,9000	3 3 3 4	1700 1161 1763 1013	5.8600 5.8500 5.8400 5.8300	5.9200 5.9400 5.9500 5.9800	130 383 1160 835	1 4 4 2
KINOPOL	19,7000	16:14	1	19.90	1.03 %	16	19.5000	19.7000	4716	3	65	[+]
KPL	19.50 19.90	17.9500 21.8000	15:43 15:39 15:36 15:24	10 25 2 10	19,7000 19,5000 19,5000 19,5000	6 2 1 1	1496 1556 500 1000	19.4000 19.3000 19.2000 19.1500	19.7500 19.8000 19.8500 19.9000	100 113 500 180	1 2 1 1
GETIN	0,4990	16:02	315	0.49	1.01 %	213	0.4980	0.4990	55250	77	38	[+]
GTN	0.49 0.50	0.4425 0.5400	15:40 14:56 14:53 14:28	2000 1000 100 10	0,4990 0,4950 0,4990 0,4990	1 1 3 4	3620 30244 14555 90672	0.4950 0.4945 0.4915 0.4910	0.4995 0.5000 0.5010 0.5020	5000 136318 100 14958	1 6 1 3
SHOPER	40,3000	16:18	237	40.00	1.00 %	167	39.9500	40.0000	460	11	449	[+]
SHO	39.20 40.30	36.0000 44.0000	16:18 16:18 16:18 16:18	237 88 91 5	40,3000 40,2000 40,2000 40,2000	1 3 1 1	326 520 115 100	39.9000 39.6500 39.6000 39.5000	40.2000 40.3000 40.5000 40.7000	30 212 85 210	1 1 2 2
TAURONPE	9,3940	16:18	54	9.41	0.99 %	516	9.3000	9.3700	600	1 792	16 688	[+]
TPE	9.19 9.41	8.4660 10.3450	16:18 16:18 16:18 16:18	635 35 534 100	9,3920 9,3920 9,3920 9,3780	3 3 1 1	1206 9373 1 1	9.2980 9.2960 9.2940 9.2920	9.3800 9.4000 9.4100 9.4200	5383 832 10 10	1 3 1 1
XTB	106,5800	16:18	80	105.42	0.99 %	893	107.2600	107.3000	21	154	16 366	[+]
XTB	105.22 107.00	94.8800 115.9600	16:18 16:18 16:18 16:18	3 17 89 84	106,6800 106,6800 106,6800 106,6800	2 2 2 2	40 56 244 9	107.2400 107.2000 107.1800 107.1400	107.3400 107.3600 107.3800 107.4000	20 90 7 1186	2 2 1 5
MOSTALWAR	4,1300	16:12	334	4.05	0.98 %	311	4.1300	4.1700	232	15	62	[+]
MSW	4.05 4.19	3.6500 4.4500	16:01 16:01 15:58 15:54	166 78 5 184	4,1300 4,1500 4,1800 4,1700	1 2 3 2	300 611 2722 623	4.1200 4.1100 4.1000 4.0900	4.1800 4.1900 4.2000 4.2100	537 300 3000 20	2 1 1 1
MIRBUD	10,5200	16:18	10	10.46	0.96 %	4517	10.4700	10.5200	276	144	1 505	[+]
MRB	10.30 10.63	9.4150 11.5000	16:17 16:17 16:17 16:17	400 1 1000 170	10,4800 10,5000 10,5000 10,5000	2 2 1 1	1435 4100 1335 1335	10.4100 10.4000 10.3900 10.3700	10.5400 10.5600 10.5800 10.6000	123 847 115 4171	1 2 1 8
SANOK	21,7000	16:06	5	21.50	0.93 %	47	21.4000	21.7000	2177	1	17	[+]
SNK	21.50 21.80	19.3500 23.6000	15:59 15:22 11:47 11:38	160 50 38 1	21,5000 21,7000 21,7000 21,8000	3 3 3 5	433 262 633 598	21.3000 21.2000 21.1000 21.0000	21.8000 21.9000 22.0000 22.1000	1132 492 1048 149	4 2 5 4
HUUUGE	21,6500	16:08	2	21.45	0.93 %	317	21.5000	22.0000	1113	3	69	[+]
HUG	21.45 22.20	19.3200 23.5500	15:35 15:18 14:54 14:17	1 24 1 1	21,6500 21,6500 21,6500 21,6500	1 1 1 1	230 12 300 80	21.4500 21.4000 21.3000 21.2500	22.1500 22.2000 22.3000 22.3500	565 1091 997 2000	2 7 1 1
MENNICA	44,5000	15:40	22	44.50	0.91 %	37	44.3000	44.4000	125	0	21	[+]
MNC	43.40 44.50	40.1000 48.9000	15:35 15:35 15:35 15:33	15 86 12 1	44,5000 44,5000 44,2000 44,2000	1 1 2 2	1 2 240 132	44.0000 43.8000 43.6000 43.4000	44.5000 44.6000 44.9000 45.0000	93 26 97 100	1 1 2 1
PULAWY	44,7000	16:11	10	44.30	0.90 %	254	44.6000	44.8000	213	0	8	[+]
ZAP	44.30 44.90	39.9000 48.7000	15:18 15:03 15:03 13:11	33 1 1 1	44,6000 44,8000 44,8000 44,7000	1 1 1 1	50 60 54 16	44.5000 44.4000 44.3000 44.1000	45.0000 45.3000 45.5000 45.6000	50 50 35 20	1 1 1 3
SEKO	11,2000	16:16	2	11.30	0.90 %	780	11.0500	11.2500	565	3	29	[+]
SEK	11.00 11.30	10.2000 12.4000	16:14 16:09 15:21 15:21	90 1 786 171	11,0500 11,2000 11,1000 11,1000	2 3 2 1	4425 92 1195 500	11.0000 10.9000 10.8000 10.6500	11.3000 11.3500 11.4000 11.4500	3975 101 1241 341	6 2 6 4
SELVITA	33,8000	16:17	1	33.80	0.90 %	6	33.2500	33.8000	200	18	608	[+]
SLV	32.70 34.00	30.4500 37.1500	16:17 16:17 16:17 16:17	14 50 132 38	33,8000 33,3000 33,3000 33,3000	1 5 2 2	65 2829 52 80	33.2000 33.1000 32.7000 32.6000	33.8500 33.9000 33.9500 34.0000	80 4013 100 737	1 2 1 4
ENEA	20,3400	16:16	253	20.20	0.89 %	39211	20.3000	20.4000	321	334	6 695	[+]
ENA	19.76 20.44	18.1800 22.2200	16:16 16:16 16:16 16:16	329 314 2 33	20,3400 20,3400 20,3400 20,3200	2 1 1 1	44 34 340 34	20.2800 20.2600 20.2400 20.2200	20.4200 20.4400 20.4600 20.4800	505 1329 365 700	2 5 1 1
LPP	21 240,0000	16:17	1	21,100.00	0.85 %	9	21120.0000	21220.0000	3	2	39 351	[+]
LPP	20,740.00 21,240.00	18990.0000 23200.0000	16:17 16:16 16:16 16:16	1 1 1 1	21 200,0000 21 220,0000 21 180,0000 21 160,0000	4 2 1 3	6 7 39 19	21100.0000 21080.0000 21060.0000 21040.0000	21240.0000 21260.0000 21300.0000 21320.0000	4 1 6 2	2 1 2 2
11B	154,9000	16:17	8	154.60	0.85 %	28	154.5000	154.9000	20	4	627	[+]
11B	151.20 155.00	139.2000 170.0000	16:17 16:16 16:16 16:16	12 13 15 10	154,9000 154,8000 154,5000 154,3000	1 1 1 1	9 32 9 5	154.3000 154.0000 153.0000 152.5000	155.0000 155.5000 156.0000 156.2000	30 15 50 10	1 1 2 1
BUMECH	19,4400	16:17	265	19.59	0.83 %	78	19.3800	19.5000	35	21	409	[+]
BMC	19.20 19.59	17.6400 21.5400	16:17 16:16 16:16 16:15	11 78 22 89	19,4400 19,4300 19,4300 19,4400	1 3 1 9	21 286 1000 4043	19.2700 19.2200 19.2100 19.2000	19.5100 19.5400 19.5800 19.5900	80 29 200 65	1 1 2 1
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	3177	PKC	PKC	14096	0	0	[+]
CLC	0.00 0.00	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	1 1 2 1	190 139 20 10	3.7500 3.7200 3.7100 3.7000	2.5000 3.0000 3.0400 3.3400	300 1465 10 800	1 2 1 1
FABRITY	25,5000	16:11	100	25.50	0.79 %	39	25.4000	25.5000	132	4	112	[+]
FAB	25.10 25.50	23.0000 28.0000	16:10 16:08 15:58 15:55	132 80 52 132	25,5000 25,5000 25,5000 25,5000	2 2 6 5	97 522 1023 773	25.3000 25.2000 25.1000 25.0000	25.6000 25.9000 26.0000 26.5000	251 1 224 103	2 1 5 2
PROTEKTOR	1,3000	16:13	50	1.32	0.78 %	1071	1.3000	1.3060	50	37	48	[+]
PRT	1.27 1.32	1.1880 1.4520	16:13 16:06 15:58 15:49	50 2500 3000 1000	1,3000 1,3000 1,3000 1,3000	2 2 4 3	6280 3005 102500 5019	1.2900 1.2820 1.2800 1.2700	1.3100 1.3120 1.3180 1.3200	3125 22 267 1000	1 1 1 1
CREEPYJAR	524,0000	16:17	1	520.00	0.77 %	2	524.0000	528.0000	11	1	447	[+]
CRJ	516.00 532.00	468.0000 572.0000	16:13 16:13 16:00 15:50	2 2 4 8	522,0000 522,0000 524,0000 526,0000	2 5 12 8	35 20 57 130	520.0000 518.0000 516.0000 514.0000	530.0000 532.0000 534.0000 536.0000	22 33 11 11	5 5 4 2
OTLOG	13,3000	14:39	166	13.00	0.76 %	350	12.9000	13.2800	50	1	17	[+]
OTS	12.86 13.30	11.7000 14.3000	14:39 14:39 14:39 14:39	20 234 50 39	13,2000 13,2000 13,1800 13,1800	2 2 5 2	4 433 42 548	12.8800 12.8600 12.8400 12.8200	13.3000 13.3200 13.3400 13.3600	537 500 2 4	1 1 1 1
BETACOM	5,4400	13:08	250	5.42	0.74 %	16	5.4000	5.4400	3444	1	3	[+]
BCM	5.42 5.44	4.8800 5.9600	09:00 13:59 13:59 12:03	260 2 14 198	5,4200 5,4000 5,3000 5,3000	1 2 1 2	600 1046 1550 355	5.3200 5.3000 5.2800 5.2400	5.4600 5.6000 5.6600 5.7600	1616 2395 41 2147	1 2 1 2
PCFGROUP	3,5000	16:08	4000	3.50	0.72 %	355	3.5400	3.6700	134	13	46	[+]
PCF	3.42 3.50	3.1500 3.8400	16:08 16:08 16:08 15:53	52 217 209 90	3,5000 3,4950 3,4950 3,4950	1 3 1 1	987 14023 511 250	3.5250 3.5200 3.4850 3.4800	3.6850 3.6900 3.6950 3.7000	685 750 317 2530	1 1 2 3
VINDEXUS	14,0000	15:33	69	14.00	0.72 %	756	13.9500	14.0000	1	1	20	[+]
VIN	13.95 14.00	12.6000 15.4000	15:33 15:25 15:25 12:36	125 118 711 2	14,0000 13,9500 13,9500 14,0000	2 1 3 1	1108 120 213 211	13.9000 13.8000 13.7000 13.6500	14.0500 14.1000 14.1500 14.2000	529 1599 720 22	2 6 2 3
DINOPL	32,5300	16:18	222	32.50	0.71 %	7594	32.4800	32.5800	1549	2 853	92 374	[+]
DNP	32.12 32.58	29.2500 35.7500	16:18 16:18 16:18 16:18	316 283 3 100	32,5300 32,5300 32,5300 32,5300	4 3 2 3	3272 1525 371 9769	32.4600 32.4500 32.4400 32.4300	32.5900 32.6000 32.6100 32.6200	5496 640 797 759	4 1 2 2
GAMEOPS	14,1000	14:53	1000	14.45	0.71 %	34	14.3000	14.5000	208	2	30	[+]
GOP	14.00 14.50	13.0500 15.8500	14:53 14:48 13:49 12:46	88 35 269 5	14,1000 14,2000 14,1000 14,2000	1 3 1 1	3 689 135 45	14.1000 14.0000 13.8500 13.7000	14.5500 14.7000 14.8000 14.8500	656 972 210 130	3 2 2 2
BEST	28,6000	16:07	2	28.30	0.70 %	220	28.3000	28.9000	216	0	4	[+]
BST	28.20 28.60	25.5000 31.1000	14:44 14:44 14:05 10:25	18 10 40 2	28,2000 28,2000 28,2000 28,5000	4 3 4 1	90 314 973 100	28.2000 28.1000 28.0000 27.9000	29.0000 29.3000 29.4000 29.5000	392 3 127 111	3 1 2 3
DATAWALK	118,8000	16:18	8	115.00	0.68 %	444	117.0000	117.4000	5	22	2 512	[+]
DAT	112.00 118.80	103.6000 126.4000	16:18 16:18 16:16 16:15	11 10 7 37	118,6000 118,6000 118,8000 118,0000	1 1 2 2	699 10 488 20	116.6000 116.2000 115.8000 115.0000	117.8000 118.6000 118.8000 119.0000	3 39 141 124	1 1 2 2
PGE	10,3500	16:18	87	10.29	0.68 %	4820	10.3050	10.3500	1646	1 285	13 214	[+]
PGE	10.19 10.37	9.2580 11.3100	16:18 16:18 16:17 16:17	79 100 2202 2302	10,3500 10,3400 10,3300 10,3300	7 3 4 1	10456 654 34173 1	10.3000 10.2950 10.2900 10.2850	10.3550 10.3650 10.3700 10.3750	6574 303 3327 7845	3 1 1 2
ESOTIQ	31,5000	16:12	1	31.30	0.64 %	60	31.5000	31.6000	72	0	11	[+]
EAH	31.30 31.70	28.2000 34.4000	15:53 15:50 13:47 13:18	100 50 2 6	31,6000 31,6000 31,6000 31,6000	3 2 1 3	73 322 32 114	31.4000 31.3000 31.2000 31.1000	31.7000 31.8000 31.9000 32.0000	6913 71 71 144	3 1 1 2
BORYSZEW	4,7500	16:02	88	4.73	0.64 %	1000	4.7600	4.8000	639	53	253	[+]
BRS	4.71 4.82	4.2600 5.2000	16:02 16:02 16:02 15:55	10 6 29 149	4,7550 4,7550 4,7600 4,7650	1 1 4 1	10 1000 1443 540	4.7550 4.7500 4.7400 4.7350	4.8100 4.8150 4.8200 4.8250	1000 1 1320 2	1 1 3 2
ASSECOPOL	191,9500	16:18	18	191.60	0.60 %	1078	190.5000	190.5500	40	225	43 574	[+]
ACP	188.40 197.70	172.4500 210.7000	16:18 16:18 16:18 16:18	27 39 20 17	191,9500 191,9000 191,9000 191,6000	1 1 3 1	1 3 459 1496	190.4000 190.2000 190.0000 189.7500	190.6000 190.6500 190.7000 190.7500	39 19 316 596	2 2 2 2
GAMFACTOR	5,0300	16:18	10	5.06	0.60 %	70	4.9500	5.0300	1200	3	13	[+]
GIF	4.91 5.06	4.5550 5.5600	11:48 11:48 11:33 11:32	1210 90 90 90	4,9050 4,9050 5,0300 5,0300	1 1 1 2	29 130 200 520	4.9450 4.9350 4.9200 4.9100	5.0600 5.0700 5.1400 5.1500	258 999 100 200	2 1 1 1
ZABKA	23,7700	16:18	800	23.63	0.59 %	6502	23.7600	23.7700	2383	3 491	82 466	[+]
ZAB	23.32 23.93	21.2700 25.9900	16:18 16:18 16:18 16:18	688 147 387 3	23,7700 23,7700 23,7700 23,7700	2 2 2 2	6385 34393 1211 7045	23.7500 23.7400 23.7300 23.7200	23.7800 23.8100 23.8200 23.8300	2133 1123 9445 35638	1 1 2 2
TORPOL	69,3000	16:13	58	71.20	0.58 %	7	70.0000	70.1000	15	6	408	[+]
TOR	68.40 71.20	64.1000 78.3000	16:12 16:07 16:03 15:56	4 28 25 2	69,9000 69,2000 69,2000 69,7000	1 2 2 5	72 117 221 180	69.7000 69.3000 69.2000 69.1000	70.4000 70.5000 70.6000 70.8000	349 75 256 82	3 1 2 3
FON	1,7400	15:08	500	1.74	0.58 %	1438	1.6550	1.7400	23050	2	4	[+]
FON	1.74 1.74	1.5700 1.9100	13:38 11:07 11:07 10:42	150 177 323 111	1,7400 1,7400 1,7400 1,7400	1 2 2 3	3445 1410 900 2455	1.6500 1.6100 1.6050 1.6000	1.7450 1.7650 1.7800 1.7900	960 940 162 2000	1 1 1 2
PCCROKITA	70,9000	16:13	1	71.00	0.57 %	71	70.2000	70.9000	112	3	225	[+]
PCR	69.90 71.00	63.9000 78.1000	15:17 14:57 14:26 14:26	40 47 25 50	70,5000 70,5000 70,5000 70,5000	1 5 2 4	50 681 42 461	70.1000 70.0000 69.9000 69.8000	71.0000 71.1000 71.2000 71.4000	97 175 450 30	4 3 2 2
ANSWEAR	17,9600	16:00	24	18.38	0.56 %	5	17.9000	18.0000	79	4	78	[+]
ANR	17.96 18.38	16.5600 20.2000	16:00 16:00 15:53 15:53	23 13 47 75	17,9600 17,9800 17,9800 17,9800	2 1 1 2	210 1936 220 204	17.8800 17.8600 17.8400 17.8200	18.1000 18.2000 18.2800 18.3000	701 268 10 77	3 1 1 3
TALEX	18,7000	13:02	17	18.70	0.54 %	100	18.4000	18.7000	208	0	3	[+]
TLX	18.30 18.70	16.9000 20.4000	12:54 12:19 12:08 12:08	14 16 25 10	18,3000 18,3000 18,3000 18,3000	4 1 1 1	20 145 262 1	18.2000 18.1000 18.0000 17.7000	18.8000 19.0000 19.8000 19.9000	456 110 30 17	1 1 1 1
RANKPROGR	3,9700	13:20	200	3.99	0.51 %	998	3.9050	3.9700	2296	12	46	[+]
RNK	3.88 3.99	3.5900 4.3800	13:19 13:19 13:14 13:06	999 987 4 1500	3,9600 3,9600 3,9600 3,9450	1 1 2 1	2000 207 2020 2000	3.9000 3.8900 3.8800 3.8550	3.9800 3.9900 3.9950 4.0450	500 2000 2000 1500	1 1 1 1
ARLEN	29,3000	15:46	191	29.95	0.51 %	2	29.2500	29.3000	159	3	88	[+]
ARL	29.00 29.95	27.0000 32.9000	15:02 14:39 14:38 14:38	36 150 89 50	29,3000 29,4000 29,5000 29,5000	2 4 2 15	130 186 68 553	29.1500 29.1000 29.0500 29.0000	29.4000 29.5000 29.6000 29.6500	50 51 100 100	1 2 1 2
KRUK	423,7000	16:18	27	424.00	0.50 %	617	422.9000	423.0000	1142	53	22 099	[+]
KRU	418.70 424.00	381.6000 466.4000	16:18 16:18 16:18 16:18	42 1 3 42	423,6000 423,6000 423,6000 423,6000	3 2 2 2	133 2 140 4	422.8000 422.7000 422.6000 422.5000	426.0000 426.2000 426.6000 426.7000	1 5 49 4	1 1 1 1
MOL	47,2200	16:16	1	47.00	0.47 %	357	47.0000	47.4000	50	1	63	[+]
MOL	46.96 47.88	42.3000 51.7000	15:48 15:48 15:40 15:04	3 2 22 250	47,0000 47,0000 47,0000 47,3400	2 1 1 1	624 1 6 1	46.8000 46.7600 46.5400 46.3600	47.7000 47.8800 48.0000 48.4000	100 53 120 99	1 2 1 1
ATAL	64,0000	15:30	13	63.30	0.47 %	1	63.6000	64.3000	384	195	12 388	[+]
1AT	63.30 64.30	57.0000 69.6000	15:29 15:20 15:18 15:15	1 23714 2 1	63,5000 63,5000 63,5000 64,0000	2 1 2 2	68 20 17 209	63.5000 63.4000 63.3000 63.2000	64.4000 64.5000 64.6000 64.7000	128 322 49 500	1 2 2 1
VIVID	0,6480	12:16	30	0.64	0.47 %	35	0.6400	0.6440	20	1	0	[+]
VVD	0.64 0.65	0.5800 0.7080	11:59 11:59 11:59 11:59	108 20 20 20	0,6490 0,6490 0,6490 0,6480	2 1 1 1	63 20 34 20	0.6380 0.6370 0.6360 0.6350	0.6450 0.6460 0.6470 0.6480	40 20 20 970	2 1 1 1
ROPCZYCE	22,8000	16:12	30	23.10	0.44 %	235	22.7000	23.0000	12	0	10	[+]
RPC	22.80 23.10	20.8000 25.4000	16:12 09:46 09:00 09:00	14 6 363 37	22,8000 22,8000 23,1000 23,1000	3 1 1 1	177 461 20 20	22.6000 22.5000 22.4000 22.3000	23.1000 23.2000 23.3000 23.4000	47 1958 230 1100	2 5 3 1
GPW	79,8500	16:18	4	79.50	0.44 %	35	80.9500	81.0500	10	44	3 497	[+]
GPW	79.15 80.35	71.5500 87.4500	16:18 16:18 16:17 16:17	1 1 1 6	79,8500 80,1000 79,8500 79,8500	2 2 2 2	6 6 6 6	80.8000 80.7000 80.6000 80.4500	81.1000 81.2000 81.3000 81.4000	97 824 865 488	2 3 4 4
DBENERGY	9,1000	15:15	25	9.08	0.44 %	28	8.8800	9.1000	1468	0	2	[+]
DBE	8.86 9.10	8.1800 9.9800	15:15 15:15 15:15 13:42	10 11 64 1	9,0800 9,0800 9,0200 9,0200	2 1 1 1	276 500 10 191	8.8600 8.8400 8.8200 8.8000	9.2000 9.3000 9.4000 9.4600	10 20 10 50	1 2 1 1
STALPROFI	9,6000	14:25	52	9.64	0.42 %	329	9.5200	9.6000	653	4	38	[+]
STF	9.52 9.64	8.6800 10.6000	14:21 13:15 13:07 13:07	52 1 154 1	9,5200 9,6200 9,5200 9,5400	4 2 1 2	744 285 265 693	9.5000 9.4800 9.4600 9.4400	9.6200 9.6400 9.6600 9.6800	1 1196 143 550	1 2 1 2
NTTSYSTEM	12,0500	14:53	14	12.10	0.42 %	183	12.0500	12.2000	3950	2	27	[+]
NTT	12.05 12.20	10.9000 13.3000	14:28 14:00 14:00 13:46	10 29 1 198	12,0500 12,2000 12,1000 12,1500	3 1 3 2	630 700 1000 550	12.0000 11.8500 11.8000 11.7000	12.3000 12.3500 12.4000 12.4500	981 200 290 212	2 1 2 1
CAPTORTX	77,9000	15:07	40	78.00	0.39 %	150	76.9000	78.3000	143	2	153	[+]
CTX	74.20 78.00	70.2000 85.8000	15:07 15:00 15:00 15:00	20 41 15 20	77,8000 77,9000 77,8000 77,7000	1 2 1 2	45 125 3 57	76.8000 76.7000 76.6000 76.5000	78.4000 78.6000 78.7000 78.8000	182 50 10 5	1 1 1 1
EUCO	0,5120	14:52	5	0.00	0.39 %	500	PKC	PKC	137111	0	0	[+]
EUC	0.00 0.00	0.4590 0.5610	14:50 14:49 14:49 14:08	495 1000 300 1960	0,5100 0,5010 0,5010 0,5100	1 1 2 1	10 1000 5510 2500	0.4890 0.4780 0.4700 0.4600	0.4800 0.4980 0.5000 0.5100	3843 1000 1140 2415	1 1 2 2
CAVATINA	13,3500	09:06	13	13.55	0.38 %	137	13.3500	13.5500	216	0	0	[+]
CAV	13.35 13.55	12.2000 14.9000	09:02 09:02 11:47 11:40	1 1 437 190	13,5500 13,5500 13,3000 13,3000	1 2 1 1	2 60 30 20	13.2500 13.1000 13.0500 13.0000	13.6000 13.6500 13.7000 13.8000	15 326 10 17	1 2 1 1
INTERCARS	807,0000	16:17	1	814.00	0.37 %	5	804.0000	810.0000	185	8	6 165	[+]
CAR	794.00 814.00	733.0000 895.0000	16:09 16:09 16:09 16:09	17 3 20 1	806,0000 806,0000 807,0000 807,0000	1 2 1 2	49 50 49 41	801.0000 800.0000 799.0000 798.0000	811.0000 812.0000 813.0000 814.0000	21 74 63 5	1 2 2 1
MCI	28,3000	15:51	300	28.00	0.35 %	127	28.5000	28.7000	488	3	98	[+]
MCI	28.00 28.70	25.2000 30.8000	15:02 14:51 14:45 14:20	340 60 100 13	28,4000 28,4000 28,4000 28,2000	1 1 3 2	250 500 629 700	28.2000 28.1000 28.0000 27.9000	28.8000 28.9000 29.0000 29.1000	512 1246 1737 200	2 4 5 1
FERRO	29,5000	16:11	523	29.40	0.34 %	236	29.4000	29.7000	552	8	239	[+]
FRO	29.10 29.60	26.5000 32.3000	16:11 16:11 16:04 15:53	148 79 40 2	29,5000 29,5000 29,5000 29,6000	1 3 9 3	500 338 454 18	29.2000 29.1000 29.0000 28.9000	29.8000 29.9000 30.0000 30.1000	315 1694 2509 22	7 10 7 2
ENERGA	18,8600	16:14	10	18.80	0.32 %	3309	18.8200	18.8800	1138	33	617	[+]
ENG	18.80 18.90	16.9200 20.6500	15:49 15:21 15:21 15:11	26 176 277 1	18,8600 18,8200 18,8400 18,8200	1 3 1 1	32 261 318 318	18.8000 18.7800 18.7600 18.7400	18.9000 18.9400 18.9600 18.9800	1491 1384 318 233	4 1 1 2
PKNORLEN	143,7600	16:18	8	143.34	0.29 %	33	145.4000	145.4800	2367	1 014	147 509	[+]
PKN	143.20 146.46	129.0200 157.6600	16:18 16:18 16:18 16:18	70 63 306 68	143,7400 143,7600 143,7400 143,7400	1 1 1 1	108 353 7339 8523	144.8800 144.7200 144.6800 144.6600	145.5000 145.5200 145.5400 145.5600	986 305 1931 760	3 2 2 1
PROJPRZEM	17,8000	12:13	4	17.75	0.28 %	199	17.3500	17.8000	422	0	2	[+]
PJP	17.75 17.80	16.0000 19.5000	12:13 12:13 09:08 09:00	16 38 52 1	17,7500 17,7500 17,7500 17,7500	1 2 2 1	200 110 1512 420	17.2500 16.6000 16.5000 15.9500	17.8500 17.9000 18.2500 18.4000	22 12 556 778	1 1 2 1
ALTUSTFI	3,5900	16:04	1000	3.41	0.28 %	999	3.5200	3.5900	1444	33	117	[+]
ALI	3.41 3.59	3.0700 3.7500	16:03 16:02 16:02 15:15	1163 900 100 1300	3,5900 3,5900 3,5900 3,5900	1 1 1 1	5 420 5 5	3.4200 3.3400 3.3300 3.3200	3.6000 3.6100 3.6900 3.7000	6094 279 730 6800	3 1 2 1
MEXPOLSKA	3,7900	14:07	2	3.73	0.26 %	1	3.7000	3.7900	864	0	2	[+]
MEX	3.60 3.79	3.3600 4.1000	14:07 14:07 14:07 14:07	10 6 6 2	3,7000 3,7000 3,7000 3,7000	4 1 1 1	1113 150 50 45	3.6000 3.5900 3.5500 3.5300	3.8000 3.8300 3.8400 3.8500	218 450 226 1629	4 1 1 2
ODLEWNIE	19,0000	16:08	1	18.75	0.26 %	3	18.9000	18.9500	300	9	164	[+]
ODL	18.65 19.20	16.9000 20.6000	15:57 15:48 15:36 15:36	56 1 180 6	18,9000 18,9000 18,9000 18,9000	1 6 2 3	200 1455 211 315	18.8500 18.8000 18.7500 18.7000	19.0000 19.0500 19.1000 19.1500	410 902 276 332	2 3 3 4
TESGAS	1,9700	15:52	260	1.97	0.25 %	777	1.9300	1.9700	9747	4	7	[+]
TSG	1.91 1.97	1.7700 2.1600	15:52 15:52 15:07 15:07	2000 517 183 476	1,9650 1,9650 1,9650 1,9650	1 2 3 5	277 1400 917 1094	1.9200 1.9050 1.9000 1.8950	1.9750 1.9800 1.9900 2.0000	1657 777 1777 10787	2 1 2 3
GRUPRACUJ	43,1000	16:17	47	43.35	0.23 %	40	42.9000	43.1500	5	13	541	[+]
GPP	42.45 43.35	39.0500 47.6500	16:16 16:16 16:16 16:16	115 86 88 40	43,0000 43,0000 42,9000 42,9000	3 1 7 2	1021 1235 357 308	42.7000 42.5500 42.5000 42.4500	43.2500 43.3500 43.4000 43.6000	582 111 137 66	1 1 1 1
EDINVEST	8,6000	16:06	2	8.50	0.23 %	45	8.5800	8.6000	2092	2	18	[+]
EDI	8.50 8.60	7.6600 9.3400	14:42 14:08 13:55 13:52	100 17 4 262	8,6000 8,6000 8,6000 8,5800	1 1 1 1	30 12 98 84	8.5400 8.4600 8.4000 8.2400	8.7800 8.8400 8.8800 8.9200	175 170 14 250	1 1 1 1
ASSECOBS	92,2000	15:57	5	92.00	0.22 %	336	91.4000	92.0000	11	1	70	[+]
ABS	92.00 93.40	82.8000 101.0000	15:57 15:57 15:57 15:56	5 5 5 5	92,2000 92,2000 92,2000 92,2000	2 1 1 1	12 10 4 44	90.0000 89.8000 89.6000 89.4000	92.2000 92.8000 93.0000 93.2000	32 1 94 130	1 1 2 3
AMBRA	18,2400	15:15	1	18.20	0.22 %	500	18.2000	18.2400	32	1	19	[+]
AMB	18.08 18.24	16.3800 20.0000	14:23 14:07 14:05 14:01	54 29 1 1	18,2400 18,2400 18,2200 18,2200	4 2 2 5	140 200 113 388	18.1000 18.0800 18.0600 18.0400	18.2600 18.2800 18.3000 18.3200	2 3 15 12	1 2 3 2
BIGCHEESE	4,6500	16:17	10	4.70	0.22 %	209	4.6500	4.7100	367	2	11	[+]
BCS	4.61 4.72	4.2300 5.1700	15:46 15:44 14:25 14:25	5 4 41 10	4,7100 4,7100 4,7200 4,7000	1 1 5 3	500 445 2873 36	4.6100 4.6050 4.6000 4.5500	4.7150 4.7200 4.7300 4.7400	1070 946 887 250	1 1 1 1
JRHOLDING	4,7900	16:11	100	4.78	0.21 %	5	4.7900	4.8000	1474	18	85	[+]
JRH	4.71 4.82	4.3100 5.2400	16:05 14:15 14:03 13:01	1 1039 63 4	4,7100 4,7900 4,7900 4,7900	1 1 1 1	8800 675 900 800	4.7000 4.6500 4.6400 4.6300	4.8100 4.8200 4.8300 4.8400	773 628 1052 912	1 2 3 2
TEXT	40,7800	16:16	84	41.40	0.20 %	3	41.1200	41.2000	21	29	1 182	[+]
TXT	40.22 41.40	37.2600 45.5400	16:16 16:16 16:16 16:14	1 10 5 48	40,8000 40,8200 40,8200 40,9400	1 1 1 1	100 5 10 28	41.1000 41.0200 41.0000 40.9800	41.2400 41.2800 41.3000 41.3400	1 10 55 114	1 1 1 1
BIOMAXIMA	11,1800	14:05	2	11.16	0.18 %	161	11.1600	11.2200	21	0	3	[+]
BMX	11.14 11.18	10.0600 12.2600	12:33 11:18 11:16 11:04	5 29 1 1	11,1800 11,1600 11,1600 11,1600	1 1 1 1	356 40 200 150	11.1400 11.0200 11.0000 10.9600	11.2400 11.2600 11.2800 11.3000	170 120 140 140	2 2 2 2
WIRTUALNA	58,5000	16:17	600	58.40	0.17 %	41436	58.4000	58.6000	550	17	1 018	[+]
WPL	58.40 58.60	52.6000 64.2000	16:16 16:14 16:14 16:14	400 50 50 428	58,5000 58,5000 58,5000 58,5000	4 1 7 2	2090 100 1180 233	58.3000 58.2000 58.0000 57.9000	58.7000 58.8000 58.9000 59.0000	1386 870 1078 678	10 17 10 20
4MASS	4,1000	16:17	218	4.10	0.12 %	356	4.0900	4.1000	11	4	15	[+]
4MS	4.08 4.13	3.6900 4.5100	16:17 16:17 15:54 15:15	22 90 2 99	4,0950 4,0950 4,0950 4,0900	2 4 2 2	1050 800 250 880	4.0400 4.0300 4.0250 4.0200	4.1300 4.1400 4.1450 4.1500	200 500 200 1432	1 1 1 2
ZEPAK	18,8000	16:12	10	18.86	0.11 %	80	18.7400	18.7800	83	2	34	[+]
ZEP	18.54 18.86	16.9800 20.7000	16:07 16:00 16:00 15:38	17 20 91 50	18,8000 18,8200 18,8200 18,8000	1 3 3 1	99 682 195 57	18.5800 18.5600 18.5400 18.5200	18.8000 18.8200 18.8400 18.8600	674 55 500 30	4 1 1 1
DEBICA	89,4000	15:55	1	89.00	0.11 %	32	89.2000	89.5000	229	1	116	[+]
DBC	88.90 90.00	80.1000 97.9000	15:55 15:55 15:51 15:47	6 10 5 50	89,4000 89,4000 89,4000 89,4000	3 3 3 3	165 173 201 290	88.9000 88.8000 88.7000 88.6000	89.6000 89.8000 90.0000 90.1000	64 100 152 1	1 1 4 1
BOOMBIT	5,9200	15:37	14	5.92	0.00 %	473	5.8600	5.9200	1933	3	17	[+]
BBT	5.86 5.92	5.3400 6.5000	13:20 11:15 11:09 11:09	1000 100 500 90	5,9000 5,8600 5,8800 5,8800	2 3 1 2	1290 120 500 46	5.8400 5.8000 5.7400 5.7000	5.9400 6.0000 6.0800 6.1000	640 110 353 2220	1 2 1 4
OTMUCHOW	5,5000	09:00	1	5.50	0.00 %	36	5.2200	5.4200	1384	0	0	[+]
OTM	5.50 5.50	4.9500 6.0400	09:00 13:13 11:40 09:08	1 1 83 1	5,5000 5,4200 5,2200 5,6200	1 2 1 2	10 630 10 91	5.2000 5.1200 5.1000 5.0000	5.5000 5.6000 5.6600 5.8600	4993 100 921 407	1 1 1 1
PHN	9,4000	15:27	9	9.40	0.00 %	500	9.3600	9.4000	199	0	0	[+]
PHN	9.40 9.40	8.4600 10.3000	15:27 09:10 09:10 09:10	13 2 2 2	9,4000 9,4000 9,4000 9,4000	1 4 2 1	150 929 4159 200	9.3400 9.3200 9.3000 9.2800	9.4800 9.5000 9.5200 9.5400	300 250 300 105	1 2 1 1
ATENDE	3,1300	15:40	1000	3.08	0.00 %	5000	2.9900	3.1000	700	8	25	[+]
ATD	3.05 3.13	2.7800 3.3800	15:40 15:40 15:40 15:35	100 88 535 65	3,1300 3,1300 3,1200 3,1200	3 2 2 1	960 1400 1500 540	2.9600 2.9500 2.9400 2.9300	3.1300 3.1400 3.1900 3.2000	863 1000 110 1000	1 1 1 1
COGNOR	5,8500	16:18	35	5.97	0.00 %	1001	5.8050	5.8200	5660	745	4 356	[+]
COG	5.76 5.98	5.3750 6.5650	16:18 16:18 16:18 16:17	163 802 200 440	5,8500 5,8500 5,8500 5,8500	3 1 1 6	588 112 522 4379	5.8000 5.7900 5.7850 5.7800	5.8250 5.8300 5.8500 5.8700	5830 1000 539 650	1 1 2 1
DECORA	72,2000	16:16	2	72.40	0.00 %	591	72.9000	73.0000	80	3	183	[+]
DCR	71.00 73.20	65.2000 79.6000	16:11 16:11 15:51 15:29	2 13 1 2	71,7000 71,9000 72,0000 71,9000	1 2 3 1	1 44 53 2	71.8000 71.7000 71.6000 71.5000	73.2000 73.3000 73.8000 73.9000	148 2 220 3	2 2 2 3
LOKUM	23,0000	10:22	106	23.10	0.00 %	19	22.8000	23.9000	5	1	16	[+]
LKD	22.30 23.30	20.8000 25.4000	10:18 10:18 09:37 09:32	51 21 1 11	23,0000 23,0000 23,3000 22,3000	1 3 4 1	45 56 119 300	22.3000 22.2000 22.0000 21.8000	24.4000 24.6000 24.8000 25.0000	209 37 50 295	2 3 1 3
DGA	26,9000	15:54	1	26.90	0.00 %	2	26.0000	26.9000	59	0	0	[+]
DGA	26.90 26.90	24.3000 29.5000	15:54 15:06 15:59 15:59	1 1 2 17	26,9000 26,9000 26,9000 26,2000	1 1 1 1	298 120 14 55	25.2000 24.0000 23.8000 23.6000	27.0000 27.8000 28.0000 28.5000	433 70 200 600	3 1 1 1
SOPHARMA	7,4200	12:12	71	0.00	0.00 %	29	7.4200	7.9200	1000	0	0	[+]
SPH	0.00 0.00	6.6800 8.1600	12:10 12:10 11:57 10:21	71 8 25 120	7,4400 7,4400 7,4400 7,4400	1 1 1 2	140 100 1000 363	7.2000 7.1200 7.0000 6.9000	7.9400 8.1400 8.7800 8.8000	77 425 89 101	1 1 1 1
TATRY MOUNTAIN	83,5000	11:45	30	83.50	0.00 %	8	81.5000	87.5000	70	0	3	[+]
TMR	83.50 83.50	75.5000 91.5000	11:41 11:39 10:15 09:29	4 1 2 1	83,5000 83,5000 83,5000 89,0000	2 1 1 1	22 20 7 28	81.0000 80.5000 80.0000 78.5000	88.0000 88.5000 89.0000 89.5000	111 50 99 24	1 1 1 1
LIBET	1,3700	10:57	10	1.37	0.00 %	15000	1.3300	1.3700	647	0	0	[+]
LBT	1.32 1.37	1.2350 1.5050	10:47 10:47 10:33 09:00	43 29 149 10	1,3700 1,3700 1,3200 1,3700	2 1 3 1	21300 1 3742 8500	1.3200 1.3100 1.3050 1.2850	1.3750 1.3850 1.4000 1.4050	1532 8000 202 712	1 1 2 1
NEPTIS	15,0000	12:32	10	15.00	0.00 %	148	14.9000	15.2000	641	1	11	[+]
YAN	14.90 15.00	13.5000 16.5000	12:26 12:26 11:53 10:50	3 511 35 4	15,0000 14,9000 14,9000 14,9000	3 4 3 4	15 19 27 177	14.8000 14.7000 14.6000 14.5000	15.3000 15.4000 15.5000 15.6000	498 470 674 791	4 1 3 3
ESTAR	1,4600	12:01	10	0.00	0.00 %	14	PKC	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
PLAYWAY	237,0000	16:09	72	236.00	0.00 %	60	237.0000	238.0000	74	1	150	[+]
PLW	236.00 238.00	212.5000 259.5000	16:09 16:09 16:09 16:09	3 58 1 15	237,0000 237,0000 237,0000 237,0000	1 4 8 19	4 64 167 454	236.5000 236.0000 235.5000 235.0000	238.5000 239.0000 239.5000 240.0000	40 15 7 250	1 2 1 4
ASTARTA	52,9000	15:56	40	52.30	0.00 %	111	52.6000	52.9000	27	4	191	[+]
AST	52.00 53.40	47.1000 57.5000	15:10 15:10 14:17 13:17	40 10 49 10	53,0000 53,0000 53,0000 52,7000	4 1 2 1	210 111 882 56	52.5000 52.4000 52.3000 52.2000	53.1000 53.2000 53.4000 53.6000	46 210 284 79	1 1 3 1
MIRACULUM	0,5920	14:47	2	0.59	0.00 %	4500	0.5800	0.5920	1690	5	3	[+]
MIR	0.59 0.59	0.5340 0.6500	14:45 12:28 09:39 17:00	20 200 4900 100	0,5920 0,5920 0,5920 0,5920	1 2 5 3	9000 5450 9711 13370	0.5740 0.5720 0.5660 0.5600	0.5940 0.5980 0.6000 0.6100	1600 4880 10000 27720	1 1 1 3
WARIMPEX	2,3000	15:42	400	2.30	0.00 %	1683	2.3000	2.3300	680	0	1	[+]
WXF	2.30 2.30	2.0700 2.5300	16:31 16:31 16:06 15:56	100 100 4 620	2,3000 2,3100 2,3000 2,2900	1 3 2 3	22 2090 1362 2607	2.2900 2.2800 2.2700 2.2600	2.3500 2.3600 2.3700 2.3900	771 460 1000 386	2 2 1 1
ULMA	62,5000	10:31	1	62.50	0.00 %	30	59.0000	62.5000	34	0	2	[+]
ULM	60.00 62.50	56.5000 68.5000	10:29 09:00 09:00 09:04	27 1 1 1	60,0000 62,5000 62,5000 63,0000	2 1 2 1	134 1 17 77	58.5000 58.0000 57.0000 56.0000	63.0000 63.5000 64.0000 64.5000	90 230 49 583	1 1 1 2
MOJ	1,6000	16:06	266	1.60	0.00 %	5762	1.6000	1.6900	2766	10	16	[+]
MOJ	1.60 1.60	1.4400 1.7600	14:21 14:21 09:55 12:54	4800 3972 1008 20	1,6000 1,6000 1,6000 1,6000	1 1 1 2	388 1000 530 1050	1.5300 1.5100 1.5000 1.4400	1.7000 1.7400 1.7500 1.7700	4990 3400 1100 5500	2 2 1 1
JWWINVEST	2,9200	14:43	10	2.92	0.00 %	366	2.9200	2.9300	500	0	0	[+]
JWW	2.92 2.92	2.6300 3.2100	14:43 11:35 13:20 11:54	10 89 5 3	2,9200 2,9200 2,9200 2,9200	2 3 1 1	222 202 930 175	2.8800 2.8700 2.8600 2.8400	2.9400 2.9500 2.9700 2.9800	100 700 97 200	1 2 1 1
IMPERA	1,7000	13:02	100	1.64	0.00 %	798	1.6300	1.7000	4500	22	35	[+]
IMP	1.63 1.70	1.4800 1.8000	12:26 12:01 12:01 12:01	1 319 5681 6000	1,6300 1,7000 1,6400 1,6400	1 1 1 1	2600 4800 812 1070	1.6200 1.6000 1.5800 1.5600	1.7800 1.8500 1.8600 1.9300	5000 1263 373 2007	1 1 1 1
POLICE	7,6800	15:44	100	7.70	0.00 %	241	7.6000	7.6800	400	2	17	[+]
PCE	7.52 7.70	6.9400 8.4600	15:44 12:08 12:08 12:02	10 250 730 228	7,6800 7,6000 7,5800 7,5200	1 2 2 4	200 1100 1596 688	7.5600 7.5400 7.5200 7.5000	7.7000 7.7400 7.7600 7.8000	30 40 340 2980	3 1 1 7
ORCOGROUP	3,6800	16:27	521	0.00	0.00 %	20	3.5000	3.8000	350	0	0	[+]
OPG	0.00 0.00	3.3200 4.0400	15:45 15:45 15:45 15:45	521 350 1800 200	3,6000 3,6000 3,6000 3,6000	1 1 2 3	828 928 3028 4733	3.3000 3.2800 3.2200 3.2000	3.9000 3.9800 4.0000 4.3600	121 2000 2600 341	1 1 1 1
MONNARI	6,0000	09:56	216	6.00	0.00 %	300	5.9000	6.0000	632	0	2	[+]
MON	6.00 6.00	5.4000 6.6000	09:56 16:11 15:57 15:57	53 46 1 196	6,0000 6,0000 6,0000 5,8800	1 1 2 1	1000 500 300 431	5.8600 5.8400 5.8200 5.8000	6.1000 6.1200 6.1400 6.1600	800 299 1624 680	2 1 1 2
POINTGROUP	1,9500	09:49	104	1.95	0.00 %	3947	1.9100	1.9550	1	0	0	[+]
PGM	1.95 1.95	1.7550 2.1400	09:00 17:00 13:36 13:36	7 7 153 140	1,9500 1,9500 1,9100 1,9100	2 1 1 1	5969 1000 186 369	1.8900 1.8600 1.8300 1.7400	1.9650 1.9900 2.0000 2.1200	1 3800 3900 303	1 1 1 1
WIKANA	8,0000	09:01	1	0.00	0.00 %	990	7.6500	8.0000	2808	0	0	[+]
WIK	0.00 0.00	7.2000 8.8000	09:01 15:14 16:25 16:25	21 62 196 941	7,6500 8,0000 8,0000 8,0000	1 3 2 1	450 52 4 1869	7.5000 7.1000 7.0500 7.0000	8.0500 8.1000 8.2500 8.3000	1506 967 990 1105	1 2 1 3
ALTA	1,5500	12:28	1498	1.56	0.00 %	2	1.5650	1.6000	4695	2	2	[+]
AAT	1.55 1.56	1.4000 1.7100	12:28 12:28 16:21 16:21	1 1 501 499	1,5550 1,5550 1,5500 1,5800	1 2 1 1	1501 7579 3034 2	1.5600 1.5500 1.5300 1.5200	1.6300 1.6400 1.6450 1.6500	1043 2466 974 2500	1 2 1 1
WAWEL	778,0000	15:47	1	778.00	0.00 %	1	776.0000	778.0000	140	0	34	[+]
WWL	778.00 788.00	702.0000 854.0000	15:41 15:41 15:41 13:05	19 1 5 2	778,0000 778,0000 778,0000 780,0000	3 1 1 2	25 10 20 7	770.0000 768.0000 758.0000 756.0000	794.0000 796.0000 798.0000 800.0000	1 7 2 8	1 2 1 2
KCI	0,9280	16:14	6	0.92	0.00 %	6705	0.9140	0.9280	6317	6	6	[+]
KCI	0.91 0.93	0.8260 1.0050	12:26 11:04 10:08 10:03	5 6 3549 2451	0,9140 0,9280 0,9140 0,9160	1 1 1 1	3186 5000 5000 1665	0.9120 0.9060 0.9040 0.8800	0.9300 0.9340 0.9360 0.9380	1936 4290 6178 5000	1 1 1 1
PROCHEM	24,6000	09:00	1	24.60	0.00 %	6	23.5000	24.2000	310	0	0	[+]
PRM	24.60 24.60	22.2000 27.0000	09:00 09:00 09:00 09:00	1 9 1 9	24,6000 23,5000 23,5000 24,1000	1 1 1 1	50 100 60 140	23.4000 22.9000 22.3000 22.2000	24.6000 24.7000 24.9000 25.0000	27 318 67 635	1 1 1 2
STALPROD	247,0000	16:01	1	244.00	0.00 %	39	245.0000	247.0000	277	0	44	[+]
STP	244.00 247.00	220.0000 268.0000	13:25 12:32 11:48 11:37	40 10 5 1	245,0000 245,0000 245,0000 247,0000	2 3 2 5	23 44 41 113	244.0000 243.0000 242.0000 241.0000	248.0000 249.0000 250.0000 251.0000	27 44 23 20	2 4 4 1
SILVANO	5,2800	14:57	1	0.00	0.00 %	441	4.9200	5.2600	103	0	0	[+]
SFG	0.00 0.00	4.7600 5.8000	14:57 14:29 14:29 14:28	99 39 61 1000	5,2800 4,9000 4,9000 5,0800	1 1 1 1	100 5 300 300	4.8600 4.8300 4.6100 4.5000	5.2800 5.3000 5.4400 5.5400	406 386 533 850	2 1 2 1
ATMGRUPA	4,2200	16:13	11	4.24	0.00 %	1307	4.2200	4.2300	2008	17	72	[+]
ATG	4.22 4.24	3.8200 4.6600	16:13 16:13 16:13 16:12	71 32 215 119	4,2200 4,2200 4,2200 4,2200	2 8 1 1	614 5517 1500 308	4.2100 4.2000 4.1900 4.1700	4.2400 4.2500 4.2600 4.2700	1950 6010 4199 9000	2 4 5 3
IDMSAPL	0,4560	09:00	9	0.46	0.00 %	7780	0.4560	0.5000	15000	0	0	[+]
IDM	0.46 0.46	0.4120 0.5000	11:16 10:09 09:17 09:00	7 9 6430 7	0,4560 0,4560 0,5000 0,5000	1 1 1 1	640 17000 200 2000	0.4540 0.4500 0.4000 0.3980	0.5150 0.5200 0.5450 0.5500	3000 3932 2986 2335	1 1 1 1
ERG	40,0000	09:20	2	40.00	0.00 %	288	40.0000	42.0000	178	0	0	[+]
ERG	40.00 40.00	36.0000 44.0000	17:00 15:48 10:32 10:32	48 1 1 49	40,0000 41,8000 40,0000 40,0000	1 1 0 0	40 3 0 0	37.0000 34.0000 0.0000 0.0000	43.0000 46.0000 46.2000 48.8000	59 348 1000 105	1 2 1 1
WIELTON	5,7900	16:13	19	5.80	0.00 %	982	5.8000	5.8100	1331	18	104	[+]
WLT	5.79 5.82	5.2200 6.3800	16:13 16:12 15:53 15:38	81 166 111 6	5,8000 5,8000 5,8000 5,8000	6 6 6 4	2649 715 70 15	5.7900 5.7800 5.7700 5.7600	5.8200 5.8300 5.8400 5.8500	789 266 181 3069	4 3 4 3
MBWS	11,2000	13:54	711	0.00	0.00 %	1000	7.0000	12.5000	14	0	0	[+]
MBW	0.00 0.00	10.1000 12.3000	12:54 11:03 13:30 09:06	9 20 14 35	11,2000 11,2000 11,2000 11,1000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	14.5000 18.8000 19.8000 21.0000	220 160 140 150	1 1 1 1
APLISENS	18,1500	11:59	3	18.15	0.00 %	310	17.9000	18.1500	70	1	21	[+]
APN	18.15 18.15	16.3500 19.9500	11:57 09:00 17:00 16:39	1060 110 2 6	18,1500 18,1500 18,1500 18,0000	2 2 1 4	72 2 400 240	17.8000 17.7000 17.4500 17.3000	18.3000 18.4000 18.5000 18.5500	10 10 1415 127	1 1 3 1
MLSYSTEM	15,3200	16:13	11	15.26	0.00 %	29	15.3200	15.4000	385	6	89	[+]
MLS	15.26 15.56	13.7400 16.7800	16:13 16:13 15:37 15:37	4 50 9 1	15,3200 15,3200 15,4400 15,4000	5 1 1 1	3184 16 3 120	15.2000 15.1800 15.1400 15.1200	15.4400 15.5000 15.5200 15.5400	1009 260 308 339	1 3 2 1
STAPORKOW	4,6600	16:13	220	0.00	0.00 %	1061	4.6600	4.7400	6	0	0	[+]
ZUK	0.00 0.00	4.2000 5.1000	16:13 12:53 11:15 11:15	280 6 8 22	4,6600 4,6800 4,7600 4,7400	1 1 3 2	9 1700 1025 5001	4.6400 4.6000 4.5400 4.5200	4.7600 4.7800 4.8000 4.8800	1180 1053 1600 653	1 2 1 4
KPPD	19,4000	15:45	100	0.00	0.00 %	286	19.3000	20.0000	380	0	0	[+]
KPD	0.00 0.00	17.5000 21.2000	15:08 10:39 09:00 16:23	100 100 66 20	19,9000 19,9000 20,2000 20,2000	1 2 1 1	69 433 200 500	19.2000 19.1000 18.7000 18.5000	21.0000 21.4000 22.4000 23.4000	140 83 19 27	1 1 1 1
SKYLINE	1,6000	11:16	1541	0.00	0.00 %	5283	1.6000	1.6800	410	0	0	[+]
SKL	0.00 0.00	1.4400 1.7600	09:07 14:58 14:58 12:39	8 1 1 100	1,6000 1,6800 1,6800 1,5000	1 1 1 1	2000 3000 831 288	1.5800 1.5300 1.5000 1.4300	1.6900 1.7900 1.8800 1.8900	3000 5000 690 5000	1 1 1 1
IBSM	71,8000	09:00	1	71.80	0.00 %	1	69.8000	71.8000	6	0	0	[+]
IBS	71.80 71.80	64.8000 78.8000	09:35 09:00 12:24 12:21	1 1 1 67	71,8000 71,8000 71,6000 69,8000	1 1 1 2	3 18 1 20	68.4000 66.8000 64.4000 62.2000	72.0000 73.0000 74.0000 74.2000	68 120 30 1	2 1 1 1
PRAGMAINK	3,1000	13:50	227	0.00	0.00 %	500	3.0800	3.2200	20	0	0	[+]
PRI	0.00 0.00	2.8000 3.4000	13:50 16:31 09:14 16:16	100 56 500 128	3,1000 3,1000 3,1600 3,2000	1 1 2 1	100 200 722 200	3.0600 3.0400 3.0200 3.0000	3.2400 3.2600 3.2800 3.3000	20 20 20 820	1 1 1 2
RAWLPLUG	14,3500	12:34	2	14.35	0.00 %	97	14.3500	14.5000	1562	0	0	[+]
RWL	14.35 14.35	12.9500 15.7500	09:00 16:47 15:14 13:03	1 1000 3 200	14,3500 14,3500 14,5000 14,5000	1 1 2 2	1 182 1001 301	14.3000 14.2500 14.2000 14.1500	14.6000 14.6500 14.8000 14.9500	1991 599 880 101	1 1 4 1
CYFRPLSAT	16,5850	16:18	159	16.69	-0.03 %	602	16.6400	16.6550	373	599	9 925	[+]
CPS	16.45 16.71	15.0250 18.3550	16:17 16:17 16:17 16:17	21 21 21 21	16,5850 16,5850 16,5850 16,5850	1 2 1 1	100 1001 1 1559	16.5850 16.5600 16.5550 16.5450	16.6600 16.6650 16.6700 16.6750	2804 97 170 567	8 1 2 4
GRUPAAZOTY	21,0000	16:18	15	21.00	-0.10 %	6648	20.8600	20.9600	300	138	2 883	[+]
ATT	20.80 21.28	18.9000 23.1000	16:17 16:16 16:16 16:16	2 46 169 300	21,0000 20,9400 20,9400 20,9400	2 6 13 3	8 3908 5325 292	20.8400 20.8200 20.8000 20.7800	20.9800 21.0000 21.0200 21.0400	300 7435 4 10	3 6 1 1
STALEXP	3,0200	16:17	1838	3.03	-0.17 %	3070	2.9900	3.0000	31744	146	442	[+]
STX	3.02 3.06	2.7250 3.3250	16:14 16:14 16:14 16:14	97 2 31 32	3,0200 3,0200 3,0200 3,0200	2 5 1 5	1099 2821 2500 2035	2.9850 2.9800 2.9750 2.9700	3.0250 3.0300 3.0400 3.0450	1313 32500 2700 883	1 2 2 3
AMREST	10,3600	16:16	93	10.38	-0.19 %	15224	10.3600	10.5000	888	35	359	[+]
EAT	10.26 10.44	9.3500 11.4000	16:16 16:16 16:16 16:16	138 6 32 23	10,3600 10,3600 10,3600 10,3600	1 2 1 3	2 3 197 13	10.3400 10.2800 10.2600 10.2400	10.5200 10.5600 10.5800 10.6000	98 572 30 4505	2 2 1 3
PEKABEX	9,2000	15:31	60	9.21	-0.22 %	201	9.2000	9.2500	547	4	35	[+]
PBX	9.20 9.29	8.2900 10.1200	15:24 15:12 14:57 14:57	23 3 327 2	9,2500 9,2300 9,2000 9,2100	1 3 1 1	2 104 47 4	9.1500 9.1200 9.1100 9.0900	9.2800 9.2900 9.3000 9.3700	252 894 5000 300	2 1 1 1
MILKILAND	1,7060	16:09	20	1.67	-0.23 %	716	1.6800	1.7060	449	20	34	[+]
MLK	1.67 1.71	1.5080 1.8400	16:09 15:06 12:10 12:10	10 20 775 211	1,7060 1,7080 1,7060 1,7060	7 6 1 6	6942 4479 1037 4758	1.6720 1.6700 1.6640 1.6600	1.7080 1.7100 1.7140 1.7160	980 2736 1400 10	1 2 1 1
CLNPHARMA	20,6500	16:05	71	20.45	-0.24 %	87	20.6500	20.7000	370	4	84	[+]
CLN	20.35 20.90	18.4200 22.4500	16:05 16:05 16:05 16:00	29 13 1 4	20,6500 20,6500 20,6000 20,6500	1 1 2 4	117 200 205 235	20.6000 20.5500 20.4500 20.4000	20.7500 20.8500 20.9000 20.9500	127 24 318 1	2 1 1 1
PEPCO	32,1500	16:18	146	32.31	-0.25 %	293	31.9800	32.1900	5239	727	23 192	[+]
PCO	31.38 32.34	29.0800 35.5400	16:18 16:18 16:17 16:17	65 248 198 300	32,1500 32,1500 32,1300 32,1300	1 2 1 2	73 583 42 11290	31.9600 31.9500 31.9400 31.9300	32.2300 32.2400 32.2700 32.2800	219 2144 908 1039	2 2 2 2
GRODNO	18,6000	15:57	63	18.40	-0.27 %	79	18.6000	18.6500	858	14	253	[+]
GRN	18.40 18.70	16.6000 20.2000	15:57 15:45 15:45 15:45	74 1 74 1	18,6000 18,6500 18,6500 18,6000	3 4 1 2	205 1262 81 72	18.4500 18.4000 18.3500 18.3000	18.7000 18.7500 18.8000 18.8500	300 1065 556 194	1 2 2 2
POLENERGIA	48,6500	14:43	30	48.80	-0.31 %	12	48.4000	48.8000	97	7	354	[+]
PEP	48.30 49.65	43.9500 53.6000	14:32 14:32 14:28 14:28	1 30 1 30	49,2000 48,6500 48,6000 48,6000	1 2 4 2	41 53 1177 33	48.3500 48.1500 48.1000 48.0500	48.9000 49.4000 49.4500 49.6500	120 119 225 227	1 1 2 1
NOVAVISGR	0,6330	16:13	20	0.64	-0.31 %	1980	0.6330	0.6400	25941	17	11	[+]
NVG	0.63 0.64	0.5720 0.6980	15:58 15:58 14:50 14:36	111 389 1611 844	0,6400 0,6390 0,6390 0,6300	1 1 2 2	5000 1156 2515 1100	0.6320 0.6300 0.6200 0.6150	0.6450 0.6490 0.6500 0.6570	6000 14 1980 16	1 1 1 1
CORMAY	0,5760	16:11	20	0.58	-0.35 %	100	0.5680	0.5700	9	13	7	[+]
CRM	0.55 0.59	0.5240 0.6400	16:11 16:11 16:11 16:11	2 2559 20 20	0,5760 0,5540 0,5540 0,5540	1 1 1 2	20 20 20 40	0.5620 0.5600 0.5580 0.5560	0.5720 0.5740 0.5760 0.5780	1200 20 40 2810	1 1 2 1
RELPOL	5,4800	16:00	250	5.34	-0.36 %	66	5.3800	5.4800	1725	2	11	[+]
RLP	5.32 5.56	4.8100 5.8600	15:58 14:27 13:12 13:12	135 2 10 16	5,4800 5,5000 5,5000 5,4800	1 4 5 3	10 2314 748 12	5.3600 5.3000 5.2800 5.2600	5.5200 5.5600 5.5800 5.6000	700 1834 523 1	2 2 2 1
APATOR	25,4000	16:03	80	25.90	-0.39 %	206	25.1500	25.4000	3266	24	618	[+]
APT	25.15 25.90	23.3500 28.4500	16:03 16:03 15:56 15:45	19 166 1 20	25,4000 25,4000 25,4000 25,1500	3 3 4 1	862 303 4195 73	25.1000 25.0500 25.0000 24.8500	25.4500 25.6000 25.6500 25.7000	534 358 286 254	3 3 3 3
ERBUD	25,3500	14:36	9	25.45	-0.39 %	30	25.1500	25.4000	48	1	24	[+]
ERB	25.00 25.55	22.9500 27.9500	14:10 14:10 14:10 14:10	1 1 8 1	25,2500 25,0500 25,0500 25,0500	3 4 4 4	111 656 340 53	25.1000 25.0500 25.0000 24.9000	25.5000 25.5500 25.6500 25.9000	668 846 137 70	2 1 2 1
BOS	10,1600	16:02	142	10.20	-0.39 %	228	10.1200	10.1800	49	6	57	[+]
BOS	10.12 10.24	9.1800 11.2200	15:42 15:42 15:16 15:01	13 5 2 405	10,1400 10,1400 10,1800 10,1200	14 14 11 9	9639 2685 1361 1153	10.1000 10.0800 10.0600 10.0400	10.2000 10.2200 10.2400 10.2600	1565 432 1607 1685	2 2 6 5
ZUE	12,6000	16:12	345	12.85	-0.40 %	549	12.7500	12.8000	1229	4	51	[+]
ZUE	12.55 12.85	11.6000 14.1000	13:23 13:23 13:13 13:11	2037 3 220 444	12,5500 12,6000 12,6000 12,6000	4 2 2 2	2998 2500 2105 2500	12.5000 12.4500 12.4000 12.3500	12.8500 12.9000 13.0000 13.0500	356 1105 736 200	2 4 4 1
06MAGNA	2,4000	14:00	1	2.41	-0.41 %	1	2.3900	2.4100	790	0	1	[+]
06N	2.38 2.41	2.1700 2.6500	12:26 10:38 09:59 09:59	1 10 87 20	2,3900 2,4100 2,3800 2,3800	2 4 4 7	4413 1078 1023 792	2.3800 2.3700 2.3600 2.3500	2.4200 2.4300 2.4400 2.4500	854 520 2634 441	6 2 5 3
CASPAR	4,8800	09:36	14	4.88	-0.41 %	10412	4.8400	4.9000	3348	0	0	[+]
CSR	4.88 4.90	4.4000 5.3500	09:00 09:00 10:08 10:08	2 2 1 2	4,9000 4,8800 4,9000 4,8800	1 2 1 1	10 22 9 15	4.6800 4.5200 4.5000 4.2000	4.9200 4.9400 4.9600 5.0000	2 2 81 1378	1 1 3 2
COMPERIA	4,7800	11:47	6	4.78	-0.42 %	1676	4.6000	4.7800	494	0	0	[+]
CPL	4.78 4.78	4.3200 5.2500	16:34 16:34 15:18 15:17	1 1 2 500	4,8000 4,6200 4,6000 4,6200	1 1 1 1	141 430 46 20	4.4400 4.4200 4.4000 4.3800	4.8000 4.8800 4.9000 4.9800	1579 1000 1345 100	1 1 2 1
MAKARONPL	20,8000	16:07	1	20.50	-0.48 %	301	20.8000	20.8500	201	1	12	[+]
MAK	20.50 20.90	18.4600 22.5500	16:07 15:57 15:36 15:36	1 5 1 1	20,8000 20,8500 20,8500 20,8500	2 2 8 6	132 222 470 581	20.7500 20.6000 20.5500 20.5000	20.9000 20.9500 21.0000 21.1000	142 21 5 371	5 2 1 4
DELKO	6,1000	15:55	18	6.13	-0.49 %	774	6.1000	6.1400	357	3	18	[+]
DEL	6.10 6.14	5.5200 6.7400	15:55 14:34 13:25 13:16	28 13 11 200	6,1100 6,1200 6,1400 6,1300	1 1 4 4	5 550 212 432	6.0900 6.0700 6.0600 6.0500	6.1500 6.1600 6.1700 6.1800	102 374 4609 163	2 1 1 1
PCCEXOL	2,0100	15:49	102	2.02	-0.50 %	1998	2.0000	2.0200	1095	7	14	[+]
PCX	2.00 2.03	1.8200 2.2200	15:39 13:55 13:46 13:24	50 291 1000 184	1,9950 2,0100 1,9950 2,0100	2 1 4 5	1540 43 3223 2671	1.9950 1.9850 1.9800 1.9750	2.0300 2.0400 2.0500 2.0600	3991 3608 4405 5085	7 6 9 9
VOXEL	95,1000	16:15	10	95.70	-0.52 %	50	95.6000	96.0000	5	6	607	[+]
VOX	94.40 95.70	86.2000 105.2000	16:13 16:12 16:12 16:11	25 12 30 15	95,2000 95,2000 95,2000 95,1000	1 1 2 4	487 100 72 80	95.5000 95.2000 94.7000 94.6000	96.1000 96.2000 96.3000 96.4000	5 56 40 1	1 2 2 1
INSTALKRK	37,5000	15:33	51	37.40	-0.53 %	100	37.7000	38.0000	31	3	95	[+]
INK	37.00 37.50	33.7000 41.1000	15:30 12:52 12:32 12:15	15 102 74 82	37,4000 37,3000 37,3000 37,0000	1 1 4 1	49 5 364 111	37.5000 37.4000 37.3000 37.2000	38.2000 38.5000 38.8000 39.0000	13 600 82 112	1 2 1 3
SUNEX	2,8000	15:37	70	2.83	-0.53 %	480	2.8000	2.8300	532	6	18	[+]
SNX	2.80 2.83	2.5500 3.1100	15:22 14:52 14:52 14:52	237 316 95 366	2,8000 2,8300 2,8300 2,8200	1 3 1 1	1062 1323 2 4	2.7950 2.7900 2.7700 2.7650	2.8350 2.8400 2.8600 2.8700	732 2500 465 2	1 1 1 1
KOMPAP	18,4000	13:15	420	18.50	-0.54 %	65	18.4000	18.6000	420	1	14	[+]
KMP	18.40 18.50	16.7000 20.2000	13:15 15:20 12:09 12:09	330 58 112 65	18,5000 18,5000 18,5000 18,7000	1 1 2 1	70 440 415 200	18.2000 18.0000 17.8000 17.7000	19.0000 19.6000 19.9000 20.0000	421 265 68 724	1 2 1 2
DEKPOL	71,8000	16:07	189	73.60	-0.55 %	114	71.6000	73.4000	138	2	158	[+]
DEK	71.00 73.60	66.4000 80.8000	16:07 15:32 15:03 14:21	121 14 1 10	71,8000 71,8000 72,0000 72,0000	2 2 6 5	194 240 111 87	71.4000 71.2000 71.0000 70.8000	73.6000 73.8000 74.0000 74.4000	74 44 89 30	1 1 3 1
ONDE	8,7800	16:13	1	8.83	-0.57 %	89	8.7700	8.8000	3569	4	33	[+]
OND	8.78 8.83	7.9500 9.7100	15:47 15:47 15:03 15:03	82 37 13 146	8,7800 8,7800 8,7800 8,7800	4 4 1 1	1483 607 2 4	8.7600 8.7500 8.7200 8.7100	8.8300 8.8900 8.9000 8.9200	206 500 1241 950	2 1 3 1
KERNEL	19,4400	15:47	300	19.62	-0.61 %	75	19.4600	19.5000	200	9	175	[+]
KER	19.12 19.62	17.6600 21.5500	15:20 15:20 15:20 15:20	901 150 496 140	19,2600 19,2600 19,2800 19,2800	1 1 4 2	25 100 2424 67	19.4400 19.2200 19.2000 19.1400	19.5400 19.6000 19.6200 19.6400	9 100 343 1936	1 1 1 1
PANOVA	15,9000	15:32	6	16.00	-0.62 %	14	15.9000	16.0000	247	0	2	[+]
NVA	15.90 16.00	14.4000 17.6000	09:57 16:03 16:03 11:05	100 113 387 4	16,0000 16,0000 16,0000 15,8500	3 1 3 1	1116 1453 258 110	15.8500 15.8000 15.7000 15.6000	16.1000 16.4000 16.5000 16.5500	624 19 385 210	1 1 2 2
IZOSTAL	3,1300	16:15	20	3.14	-0.63 %	20	3.1300	3.1400	77	13	41	[+]
IZS	3.08 3.15	2.8300 3.4500	16:00 15:31 15:31 15:31	12 20 300 280	3,1400 3,1400 3,1300 3,1300	2 2 4 3	620 1411 4514 1214	3.0900 3.0800 3.0700 3.0600	3.1500 3.1600 3.1700 3.1800	3000 1000 1608 4865	1 1 1 2
CAPITAL	2,9600	16:09	88	2.98	-0.67 %	1000	2.9400	3.0000	2621	98	288	[+]
CPA	2.84 3.06	2.7000 3.2600	16:09 15:58 15:56 15:54	512 48 10 1316	2,9600 2,9800 2,9800 2,9000	1 2 2 5	500 2681 2400 5495	2.9200 2.9000 2.8800 2.8600	3.0200 3.0400 3.0600 3.0800	3302 726 544 6276	3 1 2 3
MOBRUK	358,5000	16:16	2	355.00	-0.69 %	10	360.0000	363.0000	51	1	308	[+]
MBR	355.00 363.00	319.5000 390.5000	16:16 16:09 16:05 15:49	2 5 1 3	358,5000 358,0000 358,5000 356,0000	1 1 5 3	25 25 136 38	358.5000 358.0000 357.0000 356.0000	363.5000 364.0000 364.5000 365.0000	30 103 25 163	1 5 1 8
BNPPL	142,0000	16:16	3	143.00	-0.70 %	53	141.2000	143.0000	500	14	2 043	[+]
BNP	140.00 143.80	128.8000 157.2000	16:16 16:16 16:16 16:16	1 9 20 7	142,0000 142,0000 142,0000 142,0000	1 2 3 1	4 50 218 50	140.8000 140.2000 140.0000 139.4000	143.6000 143.8000 144.0000 144.2000	98 45 150 40	1 1 1 1
BIOTON	4,2800	16:09	62	4.31	-0.70 %	752	4.2800	4.3400	2991	11	49	[+]
BIO	4.22 4.34	3.8800 4.7400	14:40 14:30 14:26 13:36	1 50 1 540	4,3400 4,2800 4,3400 4,3400	1 1 1 1	5 400 600 1000	4.2700 4.2500 4.2450 4.2400	4.3450 4.3500 4.3650 4.3800	1005 8420 2557 123	2 5 3 1
TERMOREX	0,7000	10:51	15	0.71	-0.71 %	1269	0.6900	0.7100	335	0	0	[+]
TRR	0.70 0.71	0.6350 0.7750	09:29 09:29 09:25 15:11	165 85 145 15	0,7100 0,7050 0,7050 0,7050	1 1 1 2	500 500 500 659	0.6850 0.6800 0.6750 0.6700	0.7150 0.7200 0.7300 0.7350	6551 500 1308 500	3 1 3 1
HELIO	54,4000	11:35	43	54.80	-0.73 %	109	54.4000	54.6000	79	0	15	[+]
HEL	54.40 54.80	49.4000 60.2000	11:18 10:24 09:52 09:35	200 18 3 17	54,4000 54,4000 54,4000 54,4000	2 2 2 1	62 226 230 24	54.0000 53.8000 53.6000 53.4000	55.0000 55.8000 57.0000 57.2000	150 84 199 167	1 1 2 1
HERCULES	1,3650	15:21	314	1.38	-0.73 %	251	1.3400	1.3650	733	36	49	[+]
HRS	1.33 1.38	1.2400 1.5100	15:14 12:55 12:38 12:38	136 3 25 25	1,3650 1,3650 1,3350 1,3700	1 4 2 2	1175 4183 5509 7000	1.3350 1.3300 1.3250 1.3200	1.3700 1.3750 1.3800 1.3850	975 1380 1315 7966	1 1 1 2
SANWIL	1,3350	13:04	5	1.34	-0.74 %	1137	1.3200	1.3350	1493	0	0	[+]
SNW	1.34 1.34	1.2050 1.4650	15:33 15:21 15:20 14:50	12 968 507 5	1,3450 1,3200 1,3400 1,3450	1 1 1 3	480 20 2500 281	1.3100 1.3050 1.2950 1.2900	1.3450 1.3500 1.3600 1.3700	180 1535 468 1855	1 2 1 4
POLTREG	19,7500	16:00	1	20.70	-0.75 %	100	19.5000	19.7500	268	18	350	[+]
PTG	19.20 20.70	18.6500 22.7000	15:59 15:31 15:31 15:27	37 43 100 25	19,9000 19,7000 19,9000 19,6000	1 1 1 2	70 11 25 104	19.3000 19.2500 19.1000 19.0000	19.9500 20.0000 20.2000 20.3000	100 3298 200 312	1 3 1 2
ONEMORE	2,6500	16:08	196	2.70	-0.75 %	597	2.6400	2.6500	6916	51	135	[+]
OML	2.61 2.70	2.4300 2.9700	16:07 15:58 15:58 15:45	1704 4000 500 70	2,6500 2,6500 2,6500 2,6500	4 6 12 10	1498 1310 4924 17010	2.6300 2.6200 2.6100 2.6000	2.6600 2.6700 2.6900 2.7000	300 15708 2000 1439	1 2 2 1
DIGITANET	193,5000	16:17	34	194.30	-0.77 %	7	193.0000	194.9000	72	2	444	[+]
DIG	191.50 195.00	174.9000 213.6000	16:17 16:14 16:13 16:12	2 2 10 2	193,5000 193,4000 192,6000 192,6000	2 2 2 1	4 18 20 1	192.7000 192.6000 192.5000 192.3000	195.0000 195.2000 195.3000 195.5000	10 80 50 20	1 1 1 1
ECHO	4,9600	16:14	40	4.93	-0.80 %	124	4.9600	4.9700	100	15	74	[+]
ECH	4.90 4.98	4.4400 5.4200	14:57 14:57 14:57 14:32	406 500 136 364	4,9600 4,9600 4,9550 4,9550	3 1 1 2	106 500 1656 330	4.9500 4.9150 4.9100 4.9050	4.9800 4.9850 4.9900 4.9950	10 10 10 1000	1 1 1 2
POLWAX	0,9700	13:57	11	0.98	-0.82 %	261	0.9540	0.9600	4812	18	17	[+]
PWX	0.95 0.98	0.8820 1.0750	13:56 13:56 10:49 10:49	500 3000 325 1351	0,9600 0,9580 0,9500 0,9500	4 5 2 1	1425 6512 5050 11	0.9520 0.9500 0.9480 0.9460	0.9820 0.9840 0.9860 0.9880	3003 20 1440 665	1 1 1 2
MEDICALG	29,3500	16:18	10	29.80	-0.84 %	3	29.5500	29.6000	153	14	404	[+]
MDG	28.90 29.85	26.8500 32.7500	16:17 16:12 16:11 16:11	9 3 23 23	29,3500 29,3000 29,3000 29,3000	1 2 1 2	3 133 100 39	29.4500 29.3000 29.1000 29.0000	29.6500 29.7000 29.7500 29.8000	203 150 60 226	2 2 1 2
BENEFIT	4 400,0000	16:18	1	4,448.00	-0.86 %	1	4380.0000	4396.0000	1	3	12 805	[+]
BFT	4,346.00 4,462.00	4004.0000 4892.0000	16:18 16:17 16:17 16:17	2 3 2 3	4 400,0000 4 400,0000 4 400,0000 4 400,0000	1 1 1 1	8 7 31 8	4374.0000 4372.0000 4370.0000 4368.0000	4398.0000 4400.0000 4402.0000 4406.0000	100 22 4 17	2 2 2 2
LESS	0,2260	10:53	10801	0.23	-0.88 %	50	0.2270	0.2310	18	14	3	[+]
LES	0.23 0.23	0.2090 0.2550	10:53 10:53 09:10 09:10	500 3181 2 2	0,2260 0,2270 0,2320 0,2320	1 3 2 1	599 17720 5782 4000	0.2260 0.2250 0.2240 0.2220	0.2320 0.2330 0.2340 0.2360	22 600 7385 50	1 3 1 1
KGL	10,9000	16:09	3	11.00	-0.91 %	300	10.2000	10.9000	734	0	1	[+]
KGL	10.50 11.00	9.9000 12.1000	12:53 12:07 11:48 09:28	1 48 40 30	10,9000 10,5000 11,0000 11,0000	1 1 1 1	105 3031 5 4	10.1000 9.9000 9.8000 9.7500	11.0000 11.5000 11.6000 12.0000	719 400 38 204	5 1 1 3
ACAUTOGAZ	21,5000	14:12	3	21.80	-0.92 %	190	21.5000	21.7000	1140	0	8	[+]
ACG	21.50 21.80	19.6500 23.9000	14:12 14:12 12:43 09:24	51 7 1 57	21,5000 21,5000 21,7000 21,7000	5 1 4 4	423 3 174 317	21.4000 21.3000 21.2000 21.1000	21.8000 22.0000 22.3000 22.4000	290 170 76 382	4 3 1 2
CDPROJEKT	257,9000	16:18	50	260.20	-0.92 %	152	257.1000	257.4000	4	218	55 961	[+]
CDR	255.60 260.40	234.2000 286.2000	16:18 16:18 16:18 16:18	4 19 37 110	257,8000 257,9000 257,9000 257,9000	6 2 3 2	1197 21 287 1390	257.0000 256.9000 256.8000 256.7000	258.0000 258.3000 258.4000 258.5000	464 20 5 35	3 2 1 1
BOGDANKA	21,2000	16:18	419	21.40	-0.93 %	4475	21.2000	21.3500	310	53	1 138	[+]
LWB	21.15 21.60	19.2600 23.5000	16:18 16:18 16:18 16:18	143 27 42 39	21,3000 21,2500 21,2000 21,2000	6 5 8 18	1098 204 1309 7250	21.1500 21.1000 21.0500 21.0000	21.4000 21.4500 21.5000 21.5500	6312 402 4 2364	5 2 2 3
MOSTALZAB	6,1400	16:16	27	6.15	-0.97 %	597	6.1400	6.1500	378	57	346	[+]
MSZ	6.08 6.23	5.5400 6.7600	16:16 16:16 16:16 16:11	290 100 366 50	6,0800 6,0900 6,0900 6,1500	1 1 2 1	10 10 649 542	6.1200 6.1000 6.0900 6.0800	6.1900 6.2000 6.2100 6.2200	610 2055 20 160	2 2 1 1
REMAK	10,0000	10:59	1	10.10	-0.99 %	130	9.8800	10.0000	329	0	3	[+]
RMK	10.00 10.10	9.1000 11.1000	10:56 09:58 09:00 13:34	1 300 7 197	10,0000 10,0000 10,1000 10,1000	1 1 1 1	328 131 50 10	9.8400 9.8200 9.8000 9.7000	10.1000 10.3500 10.4000 10.4500	346 893 219 48	2 1 1 1
BLOOBER	24,9000	15:43	233	25.40	-0.99 %	45	24.9000	25.3500	35	6	163	[+]
BLO	24.90 25.70	22.9000 27.9000	15:43 15:43 15:43 15:43	40 10 20 10	24,9000 24,9000 24,9500 25,0000	2 3 1 1	122 440 240 50	24.8500 24.8000 24.7500 24.7000	25.4500 25.5000 25.5500 25.6000	147 878 39 102	2 1 1 2
QUERCUS	11,8600	15:58	141	12.00	-1.00 %	159	11.8600	12.0000	3511	21	249	[+]
QRS	11.86 12.00	10.8000 13.2000	15:58 15:58 15:57 15:57	30 1 125 374	11,9000 11,9400 11,9400 11,9400	1 2 3 1	200 2200 167 200	11.8400 11.8200 11.8000 11.7400	12.0800 12.2800 12.3000 12.3400	100 300 200 69	1 1 1 1
KOGENERA	77,4000	16:13	29	77.80	-1.02 %	123	77.6000	78.0000	41	14	1 095	[+]
KGN	76.20 78.80	70.1000 85.5000	16:13 16:10 16:10 15:46	71 1 40 19	77,4000 77,4000 77,4000 77,4000	2 2 1 5	85 141 82 538	77.4000 77.3000 77.2000 77.1000	78.4000 78.5000 78.6000 78.7000	75 91 20 100	1 1 1 2
PLAZACNTR	1,5540	16:08	1	1.57	-1.02 %	1000	1.5500	1.5800	336	4	6	[+]
PLZ	1.55 1.59	1.4140 1.7260	16:07 16:07 16:07 16:07	24 160 222 200	1,5880 1,5700 1,5680 1,5640	1 1 1 1	511 535 411 511	1.5440 1.5420 1.5400 1.5340	1.5880 1.5940 1.5960 1.5980	387 411 822 1000	1 1 2 1
VIGOSYS	578,0000	16:17	1	584.00	-1.03 %	66	576.0000	578.0000	8	0	245	[+]
VGO	568.00 584.00	526.0000 642.0000	16:14 16:00 16:00 15:55	5 1 1 1	572,0000 576,0000 576,0000 576,0000	3 2 3 3	22 22 20 20	572.0000 570.0000 566.0000 564.0000	580.0000 582.0000 584.0000 586.0000	9 34 16 8	5 7 6 3
TRAKCJA	3,7650	16:16	440	3.74	-1.05 %	71	3.7700	3.8000	1991	50	187	[+]
TRK	3.72 3.82	3.3700 4.1100	16:16 16:16 16:16 16:16	100 50 54 999	3,7650 3,7650 3,7650 3,7900	2 3 5 1	1000 3472 2405 880	3.7650 3.7600 3.7500 3.7450	3.8100 3.8150 3.8200 3.8250	6909 1618 910 1380	4 2 3 2
MARVIPOL	9,3000	16:17	5	9.34	-1.06 %	500	9.2800	9.3800	873	31	286	[+]
MVP	8.86 9.40	8.4200 10.2500	16:16 16:11 16:06 16:05	12 1 45 222	9,3000 9,3000 9,2600 9,2600	1 2 2 1	103 420 291 258	9.2600 9.2200 9.2000 9.1800	9.4000 9.4200 9.4400 9.4600	1847 258 258 2815	6 1 1 1
KSGAGRO	3,7500	15:01	30	3.79	-1.06 %	5	3.7100	3.7500	248	0	1	[+]
KSG	3.75 3.79	3.4150 4.1650	15:01 13:55 12:35 12:35	30 30 40 40	3,7500 3,7500 3,7550 3,7650	1 2 1 2	5 1005 464 1700	3.6850 3.6700 3.6600 3.6500	3.7750 3.7950 3.8000 3.8200	150 225 8979 1000	1 1 3 1
KRVITAMIN	13,0500	10:46	30	13.05	-1.14 %	228	12.7000	13.2000	183	0	0	[+]
KVT	13.05 13.05	11.7500 14.3500	16:32 16:32 16:23 16:22	1 1 1 1	13,2000 12,9500 12,7000 12,4500	1 2 1 2	1 2 3 205	12.5500 12.4500 12.4000 12.1000	13.2500 13.3000 13.3500 13.4000	155 3 57 153	3 1 2 2
3RGAMES	0,6820	16:01	571	0.69	-1.16 %	16800	0.6800	0.6900	4679	19	13	[+]
3RG	0.68 0.69	0.6220 0.7580	15:46 15:46 15:29 15:27	269 198 181 55	0,6900 0,6880 0,6820 0,6820	1 3 1 1	201 2297 100 770	0.6780 0.6760 0.6740 0.6720	0.6980 0.7000 0.7080 0.7100	118 18698 500 7119	1 3 1 4
IMMOBILE	5,0000	14:21	500	5.14	-1.19 %	900	4.9400	4.9800	1049	8	39	[+]
GKI	4.98 5.16	4.6300 5.6400	14:20 13:55 12:23 12:11	500 2 10 12	5,0000 4,9800 5,0000 5,0000	1 1 1 2	60 2000 25 787	4.9300 4.9000 4.8800 4.8600	5.0000 5.0600 5.1000 5.1200	4987 100 2430 2181	2 1 1 3
FORTE	19,6500	15:53	2	19.75	-1.26 %	377	19.5000	19.6500	86	4	70	[+]
FTE	19.45 19.75	17.8000 21.7000	15:53 15:53 15:53 15:30	17 15 66 45	19,6500 19,6500 19,6500 19,6500	5 10 4 4	358 2704 390 196	19.4500 19.4000 19.3500 19.3000	19.7000 19.7500 19.8000 19.8500	140 222 222 442	2 4 4 4
UNIBEP	14,1600	15:59	7	14.54	-1.26 %	287	14.0000	14.1000	137	9	131	[+]
UNI	13.96 14.56	13.1000 15.9800	15:59 15:59 15:40 15:37	40 3 400 1381	14,1400 14,1200 14,0000 14,0000	2 1 1 3	232 300 200 740	13.9800 13.9600 13.9400 13.9000	14.1200 14.1400 14.1800 14.2200	204 434 50 43	1 1 1 2
SIMFABRIC	1,5600	16:14	2	1.54	-1.27 %	80	1.5440	1.5600	668	2	2	[+]
SIM	1.54 1.58	1.3860 1.6940	14:14 13:16 12:30 10:50	299 1 25 500	1,5420 1,5780 1,5420 1,5780	3 1 1 2	1370 349 500 3000	1.5400 1.5360 1.5340 1.5300	1.5680 1.5700 1.5800 1.5840	937 2000 425 515	1 1 2 2
RENDER	75,0000	14:42	22	75.40	-1.32 %	48	74.2000	75.4000	10	0	27	[+]
RND	74.80 76.00	68.0000 82.8000	14:05 13:52 13:52 13:52	10 13 23 14	75,6000 74,8000 74,8000 74,8000	2 1 1 1	96 32 15 6	74.0000 73.2000 73.0000 71.0000	75.6000 75.8000 76.0000 76.2000	14 24 7 20	1 1 2 1
JSW	25,7600	16:18	16	26.13	-1.34 %	3921	25.7600	25.7800	40	299	7 746	[+]
JSW	25.76 26.34	23.5200 28.7400	16:18 16:18 16:18 16:18	4 41 100 99	25,7600 25,7700 25,7700 25,7800	2 3 3 2	17 79 1005 49	25.7500 25.7400 25.7300 25.7200	25.7900 25.8000 25.8200 25.8300	269 7 5 153	1 1 1 1
TOYA	8,6500	16:18	500	8.68	-1.37 %	717	8.6400	8.7000	24	57	488	[+]
TOA	8.57 8.77	7.8200 9.5400	16:18 16:15 16:12 16:10	380 200 2 279	8,6500 8,6500 8,6500 8,6400	1 2 3 2	384 434 844 503	8.6200 8.6100 8.6000 8.5900	8.7200 8.7400 8.7500 8.7600	303 50 150 99	2 1 2 2
WOODPCKR	2,8600	15:15	132	2.90	-1.38 %	200	2.8700	2.8900	5	1	2	[+]
WPR	2.86 2.90	2.6100 3.1900	15:15 10:33 09:00 16:32	5 415 5 80	2,8600 2,9000 2,9000 2,9000	2 1 1 2	673 3 1000 1400	2.8600 2.8500 2.8400 2.8200	2.9000 2.9100 2.9500 2.9900	200 979 1000 5	1 1 1 1
GREENX	2,3400	16:17	2337	2.37	-1.43 %	1406	2.3220	2.3300	1	209	491	[+]
GRX	2.32 2.37	2.1340 2.6060	16:17 16:16 16:15 16:15	703 2220 229 71	2,3400 2,3400 2,3220 2,3220	6 1 1 1	8375 700 633 1500	2.3200 2.3180 2.3160 2.3140	2.3400 2.3440 2.3460 2.3480	1000 450 1000 598	1 1 1 1
EUROHOLD	4,0000	15:31	1217	4.04	-1.48 %	283	4.0000	4.0600	3187	2	6	[+]
EHG	4.00 4.04	3.6400 4.4400	14:55 14:55 14:55 14:55	200 1 153 1	4,0000 4,0000 4,0200 4,0400	1 1 1 2	1 1000 1 2	3.9200 3.9000 3.8600 3.7400	4.2200 4.2400 4.3800 4.4400	1000 389 153 229	1 2 1 1
NOCTILUCA	93,0000	16:12	11	95.50	-1.48 %	401	92.2000	93.9000	102	1	140	[+]
NCL	92.90 95.50	86.0000 105.0000	15:47 15:40 15:40 15:40	25 2 11 3	92,9000 92,9000 93,0000 93,0000	2 1 1 2	82 199 10 12	92.0000 91.8000 91.7000 91.6000	94.0000 94.5000 94.6000 94.9000	30 20 11 9	1 1 1 1
BIOCELTIX	82,0000	16:15	1	82.10	-1.56 %	50	81.3000	81.9000	526	2	184	[+]
BCX	81.00 83.30	73.9000 90.3000	16:15 16:11 16:00 15:57	1 1 1 22	82,0000 81,3000 82,0000 81,3000	2 2 13 1	32 105 1057 1	81.2000 81.1000 81.0000 80.9000	82.0000 82.8000 82.9000 83.0000	20 50 35 59	1 1 1 1
SYNTHAVERSE	3,0200	16:15	78	3.10	-1.63 %	1283	2.9900	2.9950	972	113	342	[+]
SVE	2.99 3.11	2.7900 3.4000	16:15 16:14 16:11 16:07	522 100 85 851	3,0200 3,0200 3,0200 3,0200	2 9 1 4	560 5767 540 15594	2.9850 2.9800 2.9700 2.9600	3.0000 3.0100 3.0200 3.0250	2400 11985 2 259	2 6 1 1
AGORA	8,2400	14:31	63	8.24	-1.67 %	20	8.2800	8.3800	722	2	20	[+]
AGO	8.24 8.42	7.4200 9.0600	14:31 14:31 14:08 14:05	33 18 394 2	8,2400 8,2600 8,3000 8,2600	1 2 4 9	20 237 544 748	8.2600 8.2400 8.2200 8.2000	8.4000 8.4200 8.4600 8.4800	150 218 150 520	1 2 1 1
SFINKS	0,4700	16:11	3623	0.48	-1.67 %	500	0.4610	0.4710	122667	148	69	[+]
SFS	0.45 0.48	0.4320 0.5280	16:11 16:11 16:11 16:11	4894 10000 998 485	0,4700 0,4690 0,4680 0,4670	1 3 1 2	5000 19174 5000 6552	0.4590 0.4580 0.4550 0.4520	0.4750 0.4800 0.4820 0.4850	20000 43563 4000 5000	2 7 1 1
AILLERON	17,0000	15:43	47	17.30	-1.73 %	206	16.9600	17.3000	271	2	28	[+]
ALL	16.92 17.30	15.5800 19.0200	15:43 12:54 12:54 12:54	3 1 4 30	17,0000 17,1400 17,1400 17,0000	2 2 2 2	330 103 42 55	16.9400 16.9200 16.9000 16.8800	17.3800 17.4000 17.4800 17.5000	990 2176 100 1503	2 3 1 4
SYGNITY	76,6000	16:16	7	79.00	-1.79 %	1	76.1000	76.8000	10	2	188	[+]
SGN	76.20 79.00	71.1000 86.9000	16:14 16:14 16:14 15:52	67 2 1 1	76,5000 76,6000 76,6000 76,9000	3 1 1 1	156 1 78 78	76.0000 75.7000 75.6000 75.5000	76.9000 77.0000 77.3000 77.4000	47 224 78 78	3 1 1 1
ADIUVO	0,5400	13:26	2200	0.55	-1.82 %	4030	0.5340	0.5400	2355	12	6	[+]
ADV	0.53 0.55	0.4950 0.6040	11:27 11:27 11:22 11:20	2300 1200 759 1030	0,5320 0,5320 0,5500 0,5500	1 4 1 1	500 14620 300 15277	0.5320 0.5300 0.5280 0.5260	0.5500 0.5520 0.5560 0.5600	3056 3700 3000 1021	3 1 1 1
PASSUS	117,6000	16:17	5	119.80	-1.84 %	1	117.4000	119.0000	50	3	382	[+]
PAS	116.00 120.40	108.0000 131.6000	16:17 16:17 16:17 16:17	10 15 15 17	117,6000 117,6000 117,4000 117,4000	3 2 1 2	99 11 1 15	117.0000 116.8000 116.4000 116.2000	119.2000 119.4000 119.6000 120.6000	69 88 139 10	1 3 1 1
NEXITY	1,0400	15:23	842	1.03	-1.89 %	6	1.0400	1.0800	20	4	4	[+]
NXG	1.02 1.08	0.9300 1.1300	15:18 15:18 15:18 15:18	130 50 50 1300	1,0800 1,0700 1,0600 1,0400	1 1 4 5	71 1000 2544 160	1.0300 1.0200 1.0100 1.0000	1.0900 1.1000 1.1100 1.1200	200 200 200 200	1 1 1 1
GTC	2,6000	16:10	5	2.65	-1.89 %	5	2.6300	2.6600	5	7	18	[+]
GTC	2.60 2.70	2.3900 2.9100	16:10 16:10 16:10 16:10	350 5 5 5	2,6000 2,6000 2,6000 2,6000	1 2 4 4	5 10 1815 20	2.6200 2.6100 2.6000 2.5900	2.6700 2.6800 2.6900 2.7000	5 10 5 926	1 2 1 3
PTWP	128,5000	14:48	2	131.00	-1.91 %	19	128.0000	130.0000	92	0	5	[+]
PTW	128.50 131.00	118.0000 144.0000	14:48 14:48 14:48 14:48	4 2 1 1	128,5000 128,5000 128,5000 128,5000	1 4 1 3	25 109 25 29	127.5000 126.0000 125.5000 125.0000	130.5000 131.0000 131.5000 132.5000	70 2 392 244	2 1 2 1
MOSTALPLC	12,8000	15:34	98	13.05	-1.92 %	90	12.7500	12.8000	604	0	5	[+]
MSP	12.80 13.05	11.7500 14.3500	15:18 15:18 14:49 14:49	1 1 1 55	12,8000 12,8000 12,8500 12,8500	3 2 1 1	314 161 796 4	12.6500 12.5500 12.5000 12.4500	12.8500 12.9500 13.0000 13.0500	30 111 265 79	1 1 2 1
RYVU	22,3500	16:14	20	22.40	-1.97 %	50	22.4500	22.6500	2099	4	92	[+]
RVU	22.35 22.95	20.2000 24.6000	16:12 16:11 16:11 16:11	1 39 5 55	22,6500 22,3500 22,4000 22,5000	2 5 1 4	56 313 222 725	22.3500 22.3000 22.2500 22.2000	22.7500 22.8000 22.8500 22.9500	161 632 1 150	1 2 1 1
LENTEX	6,9600	15:56	200	7.10	-1.97 %	1	7.0000	7.1000	99	1	6	[+]
LTX	6.96 7.10	6.4000 7.8000	15:44 10:39 09:00 17:00	100 500 1 5	7,0000 7,0000 7,1000 7,1000	1 1 2 2	500 500 2 1050	6.9800 6.9600 6.9200 6.9000	7.1200 7.1400 7.1600 7.1800	335 100 100 40	1 1 1 1
ENELMED	19,0000	12:48	1	19.40	-2.06 %	4	19.1000	19.4000	3	0	1	[+]
ENE	19.00 19.40	17.5000 21.2000	12:04 11:59 09:00 09:00	35 5 1 1	19,0000 19,2000 19,4000 19,4000	4 1 2 2	122 5 207 55	19.0000 18.8000 18.7000 18.6000	19.5000 19.6000 19.7000 19.8000	335 5 9 10	3 1 1 1
MABION	7,5400	16:07	1	7.72	-2.08 %	280	7.4200	7.5100	999	18	135	[+]
MAB	7.24 7.72	6.9500 8.4900	16:07 16:07 16:02 15:57	2 2 2 158	7,5300 7,5200 7,4900 7,4600	2 1 3 1	3724 1 1004 2	7.4100 7.4000 7.3800 7.3600	7.5300 7.5400 7.5500 7.5600	2 2942 85 219	1 2 1 1
EQUNICO	1,1400	16:09	3440	1.17	-2.15 %	20	1.1400	1.1650	3360	7	8	[+]
EQU	1.14 1.17	1.0500 1.2800	16:09 13:10 15:29 15:09	3460 100 40 75	1,1400 1,1650 1,1650 1,1350	3 3 1 3	2500 9837 1500 2637	1.1050 1.1000 1.0850 1.0800	1.1700 1.1750 1.1800 1.1850	750 1400 3400 4685	1 1 2 1
MERCATOR	58,2000	16:17	1	59.80	-2.18 %	41	58.1000	58.2000	1120	13	763	[+]
MRC	57.50 60.90	53.9000 65.7000	16:17 16:16 16:16 16:16	42 44 33 17	58,2000 58,1000 58,1000 58,1000	5 1 2 3	257 41 141 214	58.0000 57.9000 57.8000 57.7000	58.3000 58.8000 58.9000 59.0000	58 128 321 574	1 2 3 1
BBIDEVNFI	5,3600	13:03	15	5.38	-2.19 %	282	5.3600	5.4800	975	0	0	[+]
BBD	5.36 5.48	4.8500 5.9000	12:55 12:26 11:40 09:00	2 1 20 1	5,3600 5,3600 5,4800 5,3800	3 3 1 2	621 856 1250 1001	5.3400 5.3200 5.3000 5.2800	5.5000 5.5200 5.5400 5.5600	308 549 1000 866	1 1 1 2
VOTUM	44,7500	16:18	1	45.80	-2.29 %	951	45.0000	45.2500	1	12	541	[+]
VOT	44.45 45.90	41.2500 50.3000	16:18 16:18 16:18 16:15	51 111 166 1	44,7500 44,7500 44,7500 44,6000	1 1 1 1	50 1161 187 187	44.9000 44.8500 44.8000 44.7500	45.3500 45.4000 45.4500 45.5000	140 1035 34 1	3 1 2 1
IMS	2,0950	16:13	548	2.15	-2.33 %	2039	2.0800	2.1100	327	30	63	[+]
IMS	2.07 2.15	1.9360 2.3650	16:09 15:26 15:26 14:16	200 5 1083 11	2,0800 2,1200 2,1200 2,1300	1 1 2 2	2700 300 400 204	2.0700 2.0650 2.0600 2.0500	2.1200 2.1300 2.1400 2.1450	400 1400 415 500	1 2 2 1
MFO	33,0000	14:44	15	33.00	-2.37 %	15	32.7000	33.8000	20	1	39	[+]
MFO	33.00 33.40	29.7000 36.3000	14:44 14:43 09:25 09:25	260 150 236 14	33,0000 33,1000 33,0000 33,4000	1 1 1 1	36 150 100 101	32.2000 32.1000 32.0000 31.9000	33.9000 34.2000 34.8000 34.9000	71 50 144 120	2 1 1 1
KRAKCHEM	0,3200	14:43	1	0.33	-2.44 %	1000	0.3160	0.3200	9707	55	17	[+]
KCH	0.32 0.33	0.2960 0.3600	14:41 14:37 14:37 14:32	5000 2535 2147 30	0,3160 0,3160 0,3150 0,3150	2 4 2 4	15010 16048 1048 9000	0.3150 0.3140 0.3130 0.3120	0.3240 0.3250 0.3260 0.3280	200 8110 38914 20661	1 2 2 5
SPYROSOFT	400,0000	15:25	10	409.00	-2.44 %	5	400.0000	404.0000	4	0	143	[+]
SPR	396.00 409.00	369.0000 449.0000	15:09 14:36 12:54 12:54	1 3 3 3	397,0000 397,0000 396,0000 396,0000	2 2 4 3	12 6 14 40	398.0000 397.0000 396.0000 395.0000	405.0000 406.0000 407.0000 408.0000	11 10 1 1	1 1 1 1
CELTIC	1,3650	16:07	5	1.40	-2.50 %	542	1.3100	1.3800	663	12	16	[+]
CPD	1.30 1.40	1.2600 1.5400	16:07 15:35 15:35 15:34	5 5138 2 1800	1,3650 1,3000 1,3000 1,3050	2 3 1 1	1002 6850 991 2	1.3050 1.3000 1.2950 1.2850	1.3850 1.3900 1.3950 1.4000	1802 1149 2 5505	2 1 1 2
PGFGROUP	0,6040	12:56	3375	0.62	-2.58 %	200	0.6050	0.6140	1371	8	5	[+]
PGV	0.60 0.62	0.5580 0.6820	12:56 12:56 11:16 10:03	1385 240 1000 1000	0,6040 0,6070 0,6100 0,6150	2 2 1 2	4925 3458 2000 4000	0.6040 0.6000 0.5800 0.5700	0.6150 0.6200 0.6250 0.6260	2873 18778 1020 687	1 2 1 1
ULTGAMES	14,9000	14:20	33	15.30	-2.61 %	52	14.9000	15.3000	270	2	25	[+]
ULG	14.65 15.30	13.8000 16.8000	13:40 11:56 10:07 09:24	15 1 14 74	14,9000 14,8500 15,3000 14,6500	1 2 1 7	499 720 1000 699	14.8500 14.7500 14.7000 14.6500	15.4000 15.4500 15.5000 15.5500	110 1100 474 55	1 2 5 1
ENERGOINS	2,1700	16:16	1596	2.23	-2.69 %	1560	2.1600	2.1800	1632	7	14	[+]
ENI	2.15 2.23	2.0100 2.4500	16:12 16:12 15:33 14:54	404 818 170 10	2,1700 2,1700 2,1700 2,1700	3 4 1 4	1983 1026 7400 12800	2.1500 2.1400 2.1300 2.1200	2.2000 2.2200 2.2300 2.2400	3250 180 122 894	1 1 1 1
MAXCOM	6,1000	15:28	1	5.98	-2.87 %	2	5.9000	6.0000	2	1	5	[+]
MXC	5.90 6.28	5.4000 6.5600	15:28 15:28 15:28 15:28	2 2 3 8	5,9000 5,9000 5,9000 5,9000	3 1 3 2	6 8 6 4	5.8600 5.8400 5.8200 5.8000	6.0200 6.0400 6.0800 6.1000	4 4 8 625	2 1 3 1
SELENAFM	47,1000	16:04	24	48.60	-2.89 %	4	47.3000	48.2000	461	5	249	[+]
SEL	47.10 48.60	43.8000 53.4000	16:04 16:04 16:04 16:04	74 2 5 3	47,1000 47,1000 47,2000 47,2000	1 5 7 2	1000 295 319 101	47.2000 47.1000 47.0000 46.8000	48.3000 48.4000 48.5000 48.6000	100 47 420 556	1 1 2 2
ONESANO	0,6560	13:03	346	0.66	-2.96 %	6	0.6520	0.6740	254	0	0	[+]
ONO	0.66 0.66	0.5920 0.7200	13:00 13:00 17:00 16:33	27 27 20 2000	0,6560 0,6560 0,6760 0,6760	2 3 2 1	55 3027 425 4000	0.6460 0.6420 0.6400 0.6360	0.6760 0.6780 0.6800 0.6860	3200 2519 2771 5175	2 3 2 2
TENDERHUT	5,7800	11:28	42	5.94	-3.02 %	18	5.7800	5.8000	18	0	3	[+]
THG	5.78 5.98	5.3600 6.5200	11:12 11:12 11:12 11:12	1 50 7 42	5,9800 5,9600 5,9600 5,7800	1 1 1 1	40 40 40 40	5.7600 5.7400 5.7000 5.6800	5.9800 6.0000 6.0200 6.0400	99 320 1340 30	2 2 2 1
PEPEES	0,8220	15:56	260	0.85	-3.29 %	61	0.8240	0.8480	226	1	0	[+]
PPS	0.82 0.85	0.7660 0.9340	15:56 15:56 15:56 15:56	106 61 59 100	0,8240 0,8240 0,8240 0,8260	3 2 1 2	4001 2922 1500 3010	0.8220 0.8200 0.8140 0.8100	0.8500 0.8580 0.8600 0.9000	3010 2000 52076 30	3 1 4 1
AIGAMES	0,7800	15:45	8	0.79	-3.47 %	703	0.7800	0.8000	404	2	2	[+]
ALG	0.78 0.80	0.7100 0.8660	14:11 14:11 14:11 14:00	200 368 9 52	0,7800 0,7800 0,7860 0,8000	1 1 1 1	10 1000 5000 1000	0.7720 0.7700 0.7580 0.7560	0.8080 0.8100 0.8220 0.8240	534 812 1000 514	2 2 1 1
XTPL	55,2000	16:15	12	57.70	-3.66 %	164	54.7000	55.3000	58	8	457	[+]
XTP	54.40 57.70	52.0000 63.4000	16:15 16:10 16:05 16:03	20 10 9 4	55,3000 55,3000 55,3000 55,3000	1 5 6 1	4 515 180 27	54.6000 54.5000 54.2000 54.1000	55.4000 55.5000 55.9000 56.0000	365 143 103 143	2 3 2 3
MODIVO	79,9800	16:18	1	86.00	-3.80 %	235	80.7400	80.7800	676	1 164	98 094	[+]
MDV	79.00 88.00	77.4000 94.6000	16:18 16:18 16:18 16:18	30 42 3 93	80,0000 80,0000 79,9200 79,9400	2 3 1 8	51 61 1 1746	80.7000 80.6000 80.5200 80.5000	80.8000 80.8200 80.8400 80.8600	5 80 3 1	2 2 3 1
LSISOFT	40,5000	15:29	11	42.10	-3.80 %	55	40.5000	41.4000	30	1	52	[+]
LSI	40.40 42.10	37.9000 46.3000	14:43 14:35 14:35 14:14	10 39 1 10	40,5000 40,5000 40,6000 40,5000	3 2 1 1	353 230 176 195	40.4000 40.0000 38.6000 38.5000	41.5000 41.9000 42.0000 43.9000	50 72 600 101	1 1 2 1
DRAGOENT	18,4500	14:46	6	19.25	-3.91 %	10	17.9500	18.0000	144	2	34	[+]
DGE	17.90 19.25	17.3500 21.1000	14:46 13:51 12:38 11:43	9 2 119 80	18,4500 18,4500 18,2000 18,2000	1 1 1 1	56 100 48 2	17.9000 17.8500 17.8000 17.5500	18.6000 18.6500 18.7000 18.7500	100 80 50 150	1 1 1 2
FASING	14,7000	15:57	5	15.30	-3.92 %	58	14.7000	15.2000	150	0	2	[+]
FSG	14.70 15.30	13.8000 16.8000	15:57 15:57 15:41 09:00	10 2 100 20	14,7000 14,7000 14,7000 15,3000	1 2 1 1	514 721 10 20	14.6000 14.5000 14.2000 14.1000	15.3000 15.5000 15.8000 15.9000	499 198 42 150	1 1 1 1
COMPREMUM	1,1250	14:59	1	1.17	-4.26 %	3000	1.1300	1.1400	3333	103	118	[+]
CPR	1.11 1.19	1.0550 1.2850	14:57 14:56 14:39 14:39	1 2 6 25	1,1250 1,1250 1,1400 1,1250	2 4 1 5	2966 6119 7000 13844	1.1250 1.1200 1.1150 1.1100	1.1450 1.1500 1.1600 1.1650	4995 150 3935 1916	1 1 1 1
MOVIEGAMES	8,0000	14:28	1	8.16	-4.31 %	35	7.9200	8.0000	846	1	11	[+]
MOV	7.92 8.25	7.3500 8.9700	14:15 14:03 13:49 12:47	14 1 1 20	7,9200 8,0000 7,9200 8,0000	1 1 1 1	90 47 50 229	7.9100 7.9000 7.7800 7.7000	8.0900 8.1000 8.2300 8.2500	50 100 100 49	1 1 1 1
PHOTON	1,2200	16:17	1	1.26	-4.31 %	10	1.2300	1.2800	91	18	22	[+]
PEN	1.14 1.28	1.1300 1.3800	15:55 15:51 15:48 15:42	88 12 50 303	1,2500 1,2500 1,2150 1,2500	1 2 1 1	42 750 500 43	1.2250 1.2000 1.1950 1.1850	1.2850 1.2950 1.3000 1.3050	2194 1243 2973 39	1 2 2 1
PATENTUS	2,6500	16:10	542	2.66	-4.33 %	39	2.6200	2.6800	861	9	24	[+]
PAT	2.65 2.74	2.4000 2.9200	16:10 16:10 16:10 16:10	179 1 1000 50	2,6500 2,6500 2,6500 2,6500	2 4 1 1	600 2377 500 1500	2.6100 2.6000 2.5600 2.5500	2.7000 2.7200 2.7300 2.7400	500 600 650 1346	1 1 3 1
ATREM	60,8000	16:16	15	64.40	-4.55 %	212	60.1000	60.8000	110	56	3 520	[+]
ATR	58.70 64.70	58.0000 70.8000	16:12 16:10 16:10 16:10	22 30 15 19	60,7000 60,8000 60,8000 60,8000	12 2 1 2	618 31 35 74	60.0000 59.9000 59.8000 59.7000	60.9000 61.0000 61.1000 61.3000	50 267 328 129	1 3 1 1
MDIENERGIA	2,0800	16:18	470	2.22	-4.59 %	3738	2.0500	2.0900	2051	303	625	[+]
MDI	2.00 2.22	2.0000 2.4400	16:18 16:17 16:17 16:17	9 527 100 387	2,1000 2,1000 2,1000 2,1000	3 4 2 1	8279 660 1500 50	2.0000 1.9900 1.9800 1.9550	2.1000 2.1100 2.1200 2.1300	633 6168 1648 660	2 2 1 1
CAPITEA	0,4560	16:09	5	0.48	-4.60 %	8215	0.4510	0.4560	2970	574	259	[+]
CAP	0.44 0.48	0.4280 0.5220	15:46 15:46 15:28 15:28	20000 2000 9425 867	0,4500 0,4500 0,4500 0,4500	2 2 2 1	12000 5283 7665 3500	0.4500 0.4480 0.4460 0.4450	0.4580 0.4590 0.4610 0.4650	3000 8528 3000 2180	1 2 1 1
IZOLACJA	3,6900	10:20	14	3.80	-4.65 %	3	3.6100	3.8700	235	0	1	[+]
IZO	3.69 3.87	3.4200 4.1800	09:10 09:10 09:10 09:10	1 5 13 13	3,8700 3,8000 3,8000 3,8000	3 1 1 3	739 585 360 1141	3.6000 3.5800 3.5200 3.5100	3.8800 3.9600 3.9800 4.0000	544 630 598 4988	2 1 1 1
IFSA	0,1230	15:53	200	0.12	-4.65 %	9800	0.1230	0.1290	96536	12	1	[+]
IFR	0.12 0.12	0.1050 0.1410	12:10 10:11 10:02 10:02	1300 391 8855 1145	0,1220 0,1220 0,1220 0,1230	4 1 1 3	142230 20000 10846 67555	0.1220 0.1200 0.1190 0.1180	0.1300 0.1320 0.1330 0.1340	8884 17999 9705 16553	1 2 1 2
ARTIFEX	21,3000	16:16	66	22.35	-4.70 %	230	21.3000	21.4000	300	16	340	[+]
ART	21.20 22.35	20.1500 24.5500	16:16 16:11 16:10 16:07	100 166 1 45	21,3500 21,2500 21,5500 21,4000	2 2 2 1	273 136 255 500	21.2500 21.2000 21.1500 21.1000	21.5500 21.6000 21.6500 21.7000	149 150 200 3	1 1 1 1
INTERBUD	1,8000	13:24	52	1.79	-5.01 %	50	1.7500	1.7950	262	106	190	[+]
ITB	1.72 1.88	1.6150 1.9650	12:05 11:55 11:55 11:54	40 50000 40000 10000	1,7900 1,8000 1,8000 1,8000	1 1 3 1	500 500 1443 1000	1.7100 1.7050 1.7000 1.6950	1.8000 1.8700 1.8800 1.8850	166 300 523 286	1 1 2 1
ELKOP	1,6500	14:19	1	1.71	-5.17 %	2	1.6600	1.7400	590	1	2	[+]
EKP	1.65 1.74	1.5350 1.8750	14:19 14:17 14:17 14:17	2 3 2 399	1,6550 1,7400 1,7350 1,6700	3 3 1 1	777 1559 1000 102	1.6550 1.6500 1.6300 1.6200	1.7450 1.7500 1.7550 1.7600	2 16003 6 99	1 3 3 1
URTESTE	42,2000	15:56	3	42.30	-5.38 %	31	42.6000	44.2000	9	0	2	[+]
URT	42.10 44.30	38.1000 46.5000	15:56 12:39 12:33 12:33	3 1 15 5	42,2000 44,3000 42,1000 42,3000	1 2 3 1	7 6 72 1	42.2000 42.1000 42.0000 41.7000	44.3000 44.4000 44.5000 44.6000	11 33 12 155	1 2 1 2
WASKO	7,6400	16:18	5	8.06	-5.68 %	303	7.5400	7.6800	2000	88	673	[+]
WAS	7.26 8.06	7.2600 8.8600	16:10 16:08 16:05 16:05	1 65 395 29	7,6400 7,6400 7,6400 7,6400	2 2 2 1	8129 208 1000 10	7.5000 7.4800 7.4000 7.3800	7.7400 7.8200 7.8400 7.8800	280 449 500 2130	1 1 2 2
UNIMOT	156,8000	16:18	1	162.00	-7.11 %	131	156.4000	156.8000	119	12	1 861	[+]
UNT	155.60 164.80	145.8000 178.2000	16:17 16:17 16:16 16:12	1 4 1 20	156,6000 156,6000 156,6000 156,6000	3 10 2 4	67 428 23 57	156.2000 156.0000 155.8000 155.6000	157.0000 157.6000 158.2000 159.8000	21 204 51 140	2 1 1 2
OPTEAM	7,3500	16:05	248	8.00	-8.70 %	186	7.2500	7.3000	25	30	221	[+]
OPM	7.20 8.00	7.2000 8.8000	16:05 16:05 16:00 16:00	792 208 409 150	7,3500 7,3500 7,3000 7,3500	4 1 1 2	516 60 35 7133	7.2000 7.1500 7.1000 7.0500	7.4000 7.4500 7.5000 7.6000	379 363 200 99	1 1 1 1
PURE	1,8500	16:18	1	2.19	-13.15 %	2617	1.9180	1.9200	1192	388	767	[+]
PUR	1.85 2.19	1.7760 2.1650	16:18 16:18 16:18 16:18	1 1 1 1	1,8500 1,8500 1,8500 1,8500	1 1 1 1	1 400 100 1000	1.9140 1.9000 1.8520 1.8500	1.9300 1.9380 1.9400 1.9500	700 1096 1285 3130	1 2 2 2
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	5705	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.2500 5.3000	163 213 246 22227	1 1 1 6

GPW	Świat	Waluty

Notowania GPW
WIG	133684.9	+1.49%	17:09
WIG20	3610.7	+1.64%	17:09
WIG20 Fut	3561.0	+1.71%	17:04
WIG20USD	989.4	+2.11%	17:15
mWIG40	9310.1	+1.25%	17:09
sWIG80	31093.8	+0.91%	17:09

Notowania Świat
US LargeCap	7413.3	+0.81%	19:01
Nasdaq100	29176.2	+1.24%	19:01
Nikkei	59804.4	-1.23%	8:45
DAX	24732.3	+1.36%	17:31
Ropa WTI	100.3	-3.69%	17:03
Złoto	4533.6	+1.15%	19:01

Notowania Waluty
EUR/PLN	4.24705	-0.08%	19:01
CHF/PLN	4.64064	-0.03%	19:01
USD/PLN	3.65344	-0.22%	19:01
EUR/USD	1.16248	+0.14%	19:01
GBP/USD	1.34415	+0.29%	19:01
USD/JPY	158.849	-0.14%	19:01

Forum
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]

Wzrosty	Spadki	Staty
TRANSPOL	22.80	14.00%
DADELO	77.20	12.87%
APSENERGY	4.55	11.25%
MEDINICE	76.80	9.71%
ACTION	33.95	8.29%
Więcej ...
IFCAPITAL	0.25	-95.25%
PURE	1.85	-13.15%
OPTEAM	7.35	-8.70%
UNIMOT	156.80	-7.11%
WASKO	7.64	-5.68%
Więcej ...
Rośnie:		175 Spółek
Bez zmian:		45 Spółek
Spada:		133 Spółek
Obrót:		1,660,129,959 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