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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
ESTAR	1,4600	12:01	10	0.00	0.00 %	3	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
TOYA	9,5500	17:00	50	9.40	0.00 %	150	9.5100	9.5500	8674	0	0	[+]
TOA	9.26 9.58	8.4600 10.3400	17:00 17:00 17:00 17:00	50 408 42 25	9,5500 9,5500 9,5500 9,5500	2 2 5 1	724 448 303 10	9.5000 9.4500 9.4000 9.3900	9.5800 9.6000 9.6200 9.6300	30 4065 110 2000	1 9 1 1
ACAUTOGAZ	21,8000	16:38	4	22.20	0.00 %	347	21.8000	22.3000	57	0	0	[+]
ACG	21.80 22.30	20.0000 24.4000	14:57 13:19 13:03 12:36	1 41 1 10	22,2000 21,8000 21,8000 21,8000	2 7 3 1	162 497 221 5	21.7000 21.6000 21.5000 21.4000	22.4000 22.5000 22.6000 22.7000	1181 251 890 76	1 2 2 2
ENELMED	20,6000	17:00	2	19.90	0.00 %	50	18.9000	20.6000	546	0	0	[+]
ENE	18.90 20.60	18.0000 21.8000	16:30 16:30 16:13 15:20	73 2 40 1	19,4000 19,3000 19,3000 20,6000	1 3 2 2	120 81 125 276	18.8000 18.7000 18.6000 18.5000	21.0000 21.8000 22.0000 23.0000	175 61 508 843	3 1 3 2
IZOSTAL	3,0800	17:00	100	3.04	0.00 %	1190	3.0800	3.0900	100	0	0	[+]
IZS	3.04 3.11	2.7400 3.3400	16:49 16:46 16:42 16:37	5 20 83 422	3,1000 3,0900 3,0900 3,0900	2 3 3 4	1576 4900 5850 5853	3.0600 3.0500 3.0400 3.0300	3.1000 3.1100 3.1200 3.1400	2952 1547 1100 1190	3 4 2 2
ZAMET	0,7900	16:29	1000	0.78	0.00 %	577	0.7860	0.7900	8583	0	0	[+]
ZMT	0.78 0.80	0.7060 0.8620	16:29 14:44 14:35 13:56	500 386 25 6	0,7900 0,7900 0,7940 0,7940	4 1 1 1	11681 50 50 711	0.7840 0.7800 0.7760 0.7740	0.7940 0.7960 0.7980 0.8000	20 661 1522 26	1 1 1 2
SYNTHAVERSE	3,6400	17:02	372	3.62	0.00 %	700	3.6100	3.6400	10032	0	0	[+]
SVE	3.59 3.65	3.2600 3.9800	17:02 17:00 16:48 16:48	175 20 1 52	3,6400 3,6400 3,6400 3,6350	2 4 2 3	10 1310 210 1838	3.6050 3.6000 3.5950 3.5900	3.6450 3.6500 3.6600 3.6700	600 2997 4 4	1 5 1 1
SYNEKTIK	304,0000	17:03	496	303.20	0.00 %	2248	304.0000	304.2000	114	0	0	[+]
SNT	299.80 304.00	273.0000 333.4000	17:03 17:00 17:00 17:00	4 78 10 564	304,0000 304,0000 304,0000 304,0000	1 1 1 1	10 15 8 1	303.6000 303.2000 302.8000 302.2000	304.4000 304.6000 304.8000 305.0000	139 8 15 533	4 4 1 22
VOXEL	100,4000	17:00	10	99.30	0.00 %	20	100.0000	100.4000	698	0	0	[+]
VOX	99.00 100.60	89.4000 109.2000	17:00 17:00 17:00 17:00	16 11 5 24	100,4000 100,4000 100,4000 100,4000	5 2 2 2	457 40 220 15	99.8000 99.7000 99.6000 99.5000	100.6000 100.8000 101.0000 101.2000	80 153 111 56	2 6 4 3
AILLERON	16,0600	17:00	30	16.38	0.00 %	33	16.0600	16.0800	370	0	0	[+]
ALL	15.80 16.38	14.7600 18.0000	17:00 16:48 16:47 16:47	370 75 98 42	16,0600 16,0800 16,0800 16,0800	1 2 1 2	25 299 300 155	16.0200 16.0000 15.9400 15.9200	16.1000 16.2800 16.3000 16.3200	1753 400 340 1	2 2 2 1
COALENERG	2,5640	17:00	22	2.68	0.00 %	170	2.5540	2.5640	462	0	0	[+]
CLE	2.52 2.68	2.4120 2.9480	17:00 16:39 16:30 16:22	16 570 200 1	2,5640 2,5600 2,5580 2,5640	2 6 1 2	1550 3040 2400 1174	2.5100 2.5000 2.4900 2.4800	2.5700 2.5900 2.5920 2.6320	2069 250 1170 900	3 1 1 1
SELVITA	32,5000	17:00	32	32.75	0.00 %	100	32.3500	32.5000	1750	0	0	[+]
SLV	31.80 33.00	29.5000 36.0000	17:00 17:00 16:46 16:46	22 1 30 11	32,5000 32,5000 32,5000 32,5000	2 3 3 4	4 19 436 1439	32.1000 32.0500 32.0000 31.9500	32.6000 32.7000 32.8000 32.8500	3 185 242 154	2 1 2 1
INPRO	8,0000	15:52	2	8.00	0.00 %	599	7.8500	8.0000	2907	0	0	[+]
INP	7.80 8.00	7.2000 8.8000	13:02 10:24 10:11 10:09	29 40 8 37	7,8500 7,8000 8,0000 8,0000	2 1 3 2	734 1 88 266	7.8000 7.7500 7.7000 7.6500	8.2500 8.4000 8.5000 8.5500	150 12000 60 100	1 1 1 1
KRUK	479,4000	17:00	4	481.00	0.00 %	2	477.4000	479.4000	2	0	0	[+]
KRU	471.70 481.00	432.9000 529.0000	17:00 17:00 17:00 17:00	9 1 2 1	479,4000 479,4000 479,4000 479,4000	1 1 1 1	254 10 1 1	476.9000 476.7000 476.5000 476.4000	479.5000 480.1000 480.7000 480.8000	14 2 4 27	1 2 2 2
LIBET	1,2200	11:00	1000	1.17	0.00 %	1118	1.2000	1.2200	9000	0	0	[+]
LBT	1.17 1.24	1.0500 1.2800	10:50 10:02 09:50 09:40	32 1000 4000 10	1,2000 1,2200 1,2000 1,2400	2 2 4 2	4 1100 8 9504	1.1700 1.1650 1.1250 1.1200	1.2400 1.2750 1.2800 1.3000	11848 5000 9002 2	2 1 2 1
BENEFIT	3 686,0000	17:02	10	3,700.00	0.00 %	85	3686.0000	3690.0000	31	0	0	[+]
BFT	3,634.00 3,700.00	3330.0000 4070.0000	17:00 17:00 17:00 17:00	3 1 1 11	3 686,0000 3 686,0000 3 686,0000 3 686,0000	1 1 2 3	3 79 22 14	3662.0000 3656.0000 3652.0000 3650.0000	3692.0000 3694.0000 3696.0000 3698.0000	12 2 1 14	2 2 1 3
KINOPOL	20,8000	17:00	2	20.80	0.00 %	434	20.6000	20.8000	621	0	0	[+]
KPL	20.60 21.00	18.7500 22.8000	16:31 15:30 15:30 15:09	50 8 72 6	20,8000 20,6000 20,6000 20,6000	5 3 3 6	810 551 1380 971	20.5000 20.4000 20.3000 20.2000	20.9000 21.0000 21.1000 21.4000	150 110 500 522	2 1 1 1
GRODNO	14,6000	17:00	200	14.30	0.00 %	2	14.4000	14.6000	2551	0	0	[+]
GRN	14.30 14.65	12.9000 15.7000	16:36 16:36 16:24 16:18	3 2 1 154	14,6000 14,5500 14,3500 14,3500	1 3 5 3	345 1089 787 2145	14.3500 14.3000 14.2500 14.2000	14.6500 14.7000 14.8000 14.8500	1828 300 839 3579	5 1 3 7
BLOOBER	24,3500	17:00	2	24.20	0.00 %	170	24.1000	24.3500	398	0	0	[+]
BLO	23.80 24.35	21.8000 26.6000	17:00 17:00 16:43 16:43	45 1 1 8	24,3500 24,3500 24,3500 24,3000	1 1 1 2	4 2603 246 1034	24.0000 23.9500 23.9000 23.8500	24.4000 24.4500 24.5000 24.5500	39 1 431 1	1 1 2 1
ESOTIQ	33,2000	17:00	1	33.30	0.00 %	2	32.9000	33.2000	19	0	0	[+]
EAH	32.80 33.30	30.0000 36.6000	16:34 16:30 16:28 16:24	315 628 110 263	33,0000 33,0000 33,0000 33,0000	3 3 1 4	278 2062 100 265	32.8000 32.7000 32.6000 32.5000	33.3000 33.4000 33.5000 33.6000	65 239 110 1094	2 4 4 2
TATRY MOUNTAIN	85,0000	14:56	53	0.00	0.00 %	1	84.5000	90.0000	8	0	0	[+]
TMR	0.00 0.00	76.5000 93.5000	12:34 11:48 09:00 09:00	15 12 1 1	85,0000 85,0000 90,0000 90,0000	1 2 1 1	1 15 30 150	84.0000 80.0000 78.5000 75.0000	92.5000 93.0000 94.0000 100.0000	12 9 164 6	1 1 1 1
PCCEXOL	2,1000	15:53	135	2.08	0.00 %	2000	2.0700	2.1000	5365	0	0	[+]
PCX	2.06 2.10	1.8750 2.2800	15:53 15:53 15:53 15:53	2000 50 50 500	2,1000 2,1000 2,1000 2,1000	8 4 4 4	4610 6815 5200 3501	2.0600 2.0500 2.0400 2.0300	2.1100 2.1200 2.1300 2.1400	5497 2310 4500 6310	7 4 4 9
NEWAG	109,0000	17:00	32	109.80	0.00 %	255	108.6000	109.0000	39	0	0	[+]
NWG	107.20 110.80	98.9000 120.6000	17:00 17:00 17:00 17:00	37 34 63 24	109,0000 109,0000 109,0000 109,0000	1 1 1 1	90 60 1 100	108.2000 108.0000 107.8000 107.6000	109.6000 110.0000 110.4000 110.8000	2 191 60 191	1 3 1 4
ENERGA	18,8000	17:00	55	18.70	0.00 %	939	18.6800	18.8000	8761	0	0	[+]
ENG	18.64 18.80	16.8400 20.5500	16:44 16:44 16:29 16:29	1 245 1 15	18,7200 18,7200 18,6800 18,7000	3 4 5 2	1250 1555 2450 3000	18.6400 18.6000 18.5800 18.5600	18.8200 18.8400 18.8600 18.8800	898 69 1395 4000	2 1 3 4
MFO	32,6000	16:41	38	33.60	0.00 %	27	32.6000	33.3000	70	0	0	[+]
MFO	32.20 33.70	30.3000 36.9000	16:41 16:41 16:41 16:41	70 6 69 109	32,6000 32,6000 32,7000 32,7000	2 1 1 2	89 70 100 178	32.4000 32.3000 32.2000 31.4000	33.4000 33.6000 34.0000 34.2000	149 179 345 249	1 2 2 1
COMPERIA	4,6000	09:00	44	0.00	0.00 %	1000	4.6200	4.7800	576	0	0	[+]
CPL	0.00 0.00	4.1400 5.0500	11:35 11:22 16:29 16:29	1640 20 20 20	4,6000 4,6000 4,6000 4,6000	2 1 1 1	2016 1000 45 1000	4.6000 4.5000 4.4800 4.4400	4.8000 5.0000 5.1500 5.2000	2600 500 500 540	2 1 1 1
DMGROUP	2,8200	17:00	2	2.77	0.00 %	21	2.7700	2.8200	653	0	0	[+]
DMG	2.77 2.84	2.5000 3.0400	11:42 09:01 09:01 09:01	500 2 2 2	2,7700 2,8400 2,8400 2,8400	1 1 2 1	110 1 245 357	2.7500 2.7200 2.7100 2.7000	2.8400 2.8500 2.8700 2.8900	1144 89 206 20	1 1 2 1
OTLOG	13,5800	13:14	18	13.64	0.00 %	5	13.3000	13.5200	21	0	0	[+]
OTS	13.00 13.64	12.2800 15.0000	13:14 12:23 12:22 12:22	92 5 2 3	13,5800 13,5800 13,5800 13,5800	1 1 1 2	3 80 25 993	13.0800 13.0600 13.0400 13.0000	13.5400 13.5800 13.6000 13.6400	50 5 75 88	3 1 1 1
TEXT	36,7800	17:00	190	37.48	0.00 %	146	36.7800	37.0800	4	0	0	[+]
TXT	36.44 37.48	33.7400 41.2200	17:00 17:00 17:00 17:00	96 37 13 97	36,7800 36,7800 36,7800 36,7800	1 1 2 1	300 53 591 13055	36.7000 36.6800 36.6600 36.6400	37.1000 37.1400 37.2000 37.2400	275 4 440 3	3 1 4 1
ALTUSTFI	2,8000	17:02	360	2.91	0.00 %	802	2.7600	2.8000	200	0	0	[+]
ALI	2.80 2.91	2.6200 3.2000	17:00 15:56 15:56 15:41	5 200 200 2	2,8000 2,8000 2,8000 2,8000	1 2 1 1	1000 7 2 5	2.7500 2.7100 2.6700 2.6600	2.9100 2.9400 2.9600 2.9800	209 607 384 1578	1 1 1 3
POLWAX	1,0400	16:40	373	1.07	0.00 %	1222	1.0400	1.0650	1	0	0	[+]
PWX	1.04 1.07	0.9640 1.1750	16:40 16:40 16:40 16:40	7 57 408 25	1,0400 1,0400 1,0400 1,0450	4 2 6 2	6270 688 8620 1570	1.0350 1.0300 1.0200 1.0150	1.0700 1.0750 1.0850 1.0900	2670 1 690 64840	2 1 1 3
CDRL	7,7500	14:34	184	7.95	0.00 %	220	7.8000	7.8500	32	0	0	[+]
CDL	7.75 7.95	7.2000 8.7000	14:34 14:34 14:34 14:29	13 222 81 3	7,7500 7,7500 7,7500 7,7500	1 2 1 1	116 200 1000 5	7.7500 7.7000 7.6500 7.6000	7.9000 7.9500 8.0000 8.2000	1588 500 592 621	2 1 3 1
PKPCARGO	14,0000	17:03	850	14.24	0.00 %	150	14.0000	14.1900	900	0	0	[+]
PKP	13.93 14.29	12.8200 15.6600	17:00 17:00 17:00 17:00	158 500 1 163	14,0000 14,0000 14,0000 14,0000	1 3 1 1	1000 774 500 50	13.9800 13.9500 13.9400 13.9300	14.2000 14.2400 14.2500 14.2600	3630 338 576 50	4 2 2 1
ZEPAK	18,1600	17:00	22	18.56	0.00 %	4	18.1600	18.3000	809	0	0	[+]
ZEP	18.12 18.66	16.7200 20.4000	17:00 16:49 16:35 16:35	17 1 336 17	18,1600 18,1400 18,2200 18,2200	1 3 7 1	5 173 99 82	18.1400 18.1200 18.1000 18.0800	18.3200 18.4600 18.4800 18.5200	1254 200 52 129	1 1 1 1
ALIOR	126,1500	17:00	24	125.00	0.00 %	16	126.1000	126.1500	1756	0	0	[+]
ALR	124.05 126.15	112.5000 137.5000	17:00 17:00 17:00 17:00	82 146 1 202	126,1500 126,1500 126,1500 126,1500	2 2 2 2	202 104 772 32	126.0500 126.0000 125.9500 125.9000	126.2000 126.3000 126.3500 126.4000	121 51 1350 2376	2 2 1 4
ATENDE	3,0100	16:27	181	3.03	0.00 %	1529	2.9600	3.0100	7275	0	0	[+]
ATD	2.93 3.03	2.7300 3.3300	16:27 16:27 16:26 16:26	20 51 3333 90	3,0000 2,9800 2,9900 2,9800	1 3 5 3	317 2100 4170 1313	2.9500 2.9400 2.9300 2.9200	3.0200 3.0300 3.0400 3.0500	1174 3110 2018 10	2 1 3 1
PHN	9,5000	17:00	735	9.46	0.00 %	65	9.5000	9.5600	10	0	0	[+]
PHN	9.46 9.58	8.5200 10.4000	17:00 17:00 17:00 17:00	1000 1000 1000 63	9,5000 9,5000 9,5000 9,5000	1 2 1 1	20 14 300 200	9.4800 9.4600 9.4400 9.4000	9.5800 9.6000 9.6400 9.7200	1711 105 473 5030	2 1 2 1
VIVID	0,6410	16:46	20	0.64	0.00 %	20	0.6420	0.6480	20	0	0	[+]
VVD	0.64 0.65	0.5760 0.7040	16:42 15:00 14:53 14:53	20 5 204 1000	0,6480 0,6490 0,6400 0,6410	1 1 1 1	9796 1929 2050 40	0.6400 0.6390 0.6380 0.6330	0.6490 0.6500 0.6570 0.6580	49 1745 40 2062	2 3 2 1
MEDICALG	26,7000	17:00	210	25.70	0.00 %	157	26.0000	26.7000	1371	0	0	[+]
MDG	25.25 26.70	23.1500 28.2500	17:00 17:00 17:00 17:00	100 200 1 2	26,7000 26,7000 26,7000 26,7000	1 1 2 1	1 100 202 236	25.9000 25.7500 25.7000 25.6500	26.7500 26.8000 26.8500 26.9000	38 339 291 2154	1 6 2 2
MEXPOLSKA	3,8500	17:00	2	3.73	0.00 %	174	3.7600	3.8500	26	0	0	[+]
MEX	3.62 3.85	3.3600 4.1000	16:48 16:35 16:33 16:31	5 3 2 7	3,8500 3,8500 3,8500 3,8500	1 1 1 1	10 574 1500 250	3.7000 3.6500 3.6300 3.6200	3.8600 3.9000 3.9200 3.9400	305 692 50 1173	2 2 1 3
TARCZYNSKI	120,5000	16:02	10	120.00	0.00 %	5	120.0000	120.5000	20	0	0	[+]
TAR	118.50 120.50	108.0000 132.0000	15:48 13:58 13:58 13:40	11 1 1 1	120,5000 118,5000 118,5000 119,0000	2 3 5 2	6 28 972 51	119.0000 118.5000 118.0000 117.5000	121.0000 121.5000 122.0000 123.0000	23 60 273 50	2 1 4 1
FEERUM	14,3000	17:00	2	13.85	0.00 %	43	13.8000	14.3000	196	0	0	[+]
FEE	13.80 14.30	12.5000 15.2000	16:36 14:34 10:03 10:03	97 2 8 10	13,8000 14,3000 13,8500 13,8500	1 1 1 1	100 32 238 112	13.3000 12.6000 12.5500 12.4500	14.5000 14.8000 15.0000 15.0500	601 348 500 350	2 1 1 1
PCCROKITA	67,2000	16:48	45	68.30	0.00 %	50	66.9000	67.4000	110	0	0	[+]
PCR	67.00 68.30	61.5000 75.1000	16:48 16:48 16:48 16:48	41 37 37 18	67,2000 67,2000 67,2000 67,2000	3 2 2 3	115 11 24 67	66.8000 66.7000 66.5000 66.4000	67.5000 67.9000 68.0000 68.3000	795 40 596 166	3 2 3 2
JSW	28,6000	17:03	102	29.70	0.00 %	145	28.5600	28.6000	490	0	0	[+]
JSW	28.60 29.99	26.7300 32.6700	17:03 17:02 17:02 17:02	20 188 200 1000	28,6000 28,6000 28,6000 28,6000	19 2 1 1	15773 45251 15 2948	28.5500 28.5400 28.5300 28.5200	28.6100 28.6200 28.6300 28.6400	350 266 1298 510	2 2 2 2
IPOPEMA	5,9800	16:28	30	5.86	0.00 %	200	5.8800	5.9800	1791	0	0	[+]
IPE	5.68 5.98	5.2800 6.4400	16:21 15:52 15:40 15:40	1026 33 1 1	5,9800 5,9800 5,9800 5,9800	2 2 1 1	653 329 1000 520	5.7200 5.7000 5.6800 5.6600	6.0000 6.1400 6.1600 6.1800	361 1378 3000 1000	3 1 1 1
PHARMENA	3,3400	16:42	7	3.30	0.00 %	1300	3.2400	3.3400	395	0	0	[+]
PHR	3.17 3.50	2.9700 3.6300	15:49 15:49 15:07 14:13	140 1000 50 193	3,3000 3,3000 3,4300 3,4300	1 1 1 1	2000 1000 999 1000	3.2300 3.2200 3.2100 3.2000	3.3500 3.4000 3.4200 3.4300	550 1 178 362	1 1 1 1
QUERCUS	11,7000	17:00	224	11.66	0.00 %	267	11.6400	11.7000	951	0	0	[+]
QRS	11.32 11.70	10.5000 12.8200	17:00 16:20 16:20 16:20	40 161 313 526	11,7000 11,6800 11,6800 11,6800	3 1 1 1	676 200 29 32	11.6200 11.6000 11.5000 11.4600	11.7600 11.7800 11.8000 11.8200	400 280 1 611	1 2 1 1
TESGAS	2,0700	17:00	1	2.06	0.00 %	250	2.0300	2.0700	1315	0	0	[+]
TSG	2.02 2.07	1.8550 2.2600	17:00 16:39 16:39 16:11	999 1115 700 100	2,0700 2,0600 2,0500 2,0600	2 2 2 1	1800 1803 10250 700	2.0200 2.0100 2.0000 1.9850	2.0800 2.0900 2.1100 2.1200	622 1000 1250 8003	1 1 2 2
XPLUS	2,9000	17:00	453	2.70	0.00 %	797	2.8000	2.9000	47	0	0	[+]
XPL	2.70 3.26	2.6800 3.2600	16:47 16:47 16:43 16:43	455 210 20 1000	2,8600 2,8600 2,9600 2,8800	1 1 2 1	411 37 501 80	2.7600 2.7500 2.7400 2.7300	2.9100 2.9500 2.9600 2.9800	60 500 1780 400	1 1 2 1
BEST	27,0000	17:04	500	27.40	0.00 %	1615	26.9000	27.0000	89	0	0	[+]
BST	27.00 27.50	24.7000 30.1000	17:00 17:00 17:00 17:00	100 8 280 25	27,0000 27,0000 27,0000 27,0000	3 3 2 2	650 205 170 300	26.8000 26.6000 26.5000 26.2000	27.4000 27.8000 27.9000 28.0000	200 69 99 270	2 1 2 1
BIOMAXIMA	11,6800	17:00	1	11.78	0.00 %	137	11.6200	11.6800	416	0	0	[+]
BMX	11.62 11.80	10.6200 12.9400	17:00 16:43 16:40 16:38	4 3 5 3	11,6800 11,6200 11,6800 11,6200	1 2 4 1	50 210 325 50	11.6000 11.5800 11.5600 11.5400	11.7000 11.7800 11.8000 11.8400	916 189 1797 3541	1 2 3 3
NTCAPITAL	0,6220	09:31	232	0.61	0.00 %	100	0.5880	0.6080	20	0	0	[+]
NTC	0.61 0.62	0.5540 0.6740	09:31 09:31 09:29 09:29	98 20 1202 889	0,6200 0,6180 0,6200 0,6160	2 1 1 1	600 491 500 500	0.5860 0.5840 0.5820 0.5800	0.6100 0.6120 0.6140 0.6160	1000 1000 1000 1020	1 1 1 2
MABION	8,4700	17:00	50	8.40	0.00 %	4	8.4100	8.4700	681	0	0	[+]
MAB	8.40 8.50	7.5600 9.2400	17:00 17:00 17:00 17:00	61 300 2 37	8,4700 8,4700 8,4700 8,4700	4 4 4 1	8 10 206 100	8.4000 8.3900 8.3800 8.3700	8.5000 8.5200 8.5400 8.5500	993 100 2200 717	3 1 1 7
MOBRUK	336,0000	17:00	29	340.00	0.00 %	5	336.0000	339.5000	9	0	0	[+]
MBR	335.00 343.50	306.0000 374.0000	17:00 17:00 17:00 17:00	1 2 20 16	336,0000 336,0000 336,0000 336,0000	1 6 2 13	2 144 10 197	335.5000 335.0000 334.5000 334.0000	340.0000 340.5000 341.0000 341.5000	115 18 20 1	3 2 2 1
FERRO	28,8000	17:00	48	29.00	0.00 %	502	28.8000	29.0000	113	0	0	[+]
FRO	28.00 29.60	26.1000 31.9000	17:00 17:00 17:00 17:00	28 5 68 7	28,8000 28,8000 28,8000 28,8000	2 2 1 3	112 52 2 24	28.6000 28.5000 28.3000 28.2000	29.3000 29.4000 29.5000 29.6000	70 3 21 325	2 1 2 5
APLISENS	17,9000	17:00	2	17.45	0.00 %	210	17.4500	17.9000	100	0	0	[+]
APN	17.45 17.90	15.7500 19.1500	15:55 09:00 17:00 15:46	57 1 2 3	17,8500 17,4500 17,8000 17,7000	1 1 1 1	29 5 80 100	17.4000 17.3000 17.2500 17.1500	18.0000 18.1000 18.1500 18.2000	300 14 215 30	1 1 2 1
BUMECH	24,4600	17:00	3	24.82	0.00 %	880	24.2200	24.4600	331	0	0	[+]
BMC	24.04 25.30	22.3400 27.3000	16:49 16:49 16:49 16:49	14 12 173 47	24,1600 24,1600 24,1800 24,1800	4 3 1 1	2025 1186 143 298	24.2000 24.1600 24.1400 24.1200	24.5000 24.5600 24.5800 24.6000	61 170 950 1458	1 2 1 1
BOGDANKA	28,8000	17:04	200	31.45	0.00 %	319	28.7500	28.8000	19	0	0	[+]
LWB	28.70 31.50	28.3500 34.5500	17:04 17:04 17:03 17:03	281 281 100 99	28,8000 28,8000 28,8000 28,8000	11 2 15 6	2051 47 1925 365	28.7000 28.6500 28.6000 28.5500	28.8500 28.9000 29.0000 29.0500	1000 1000 800 1	1 1 1 1
SONEL	13,7500	16:04	102	13.95	0.00 %	188	13.7500	14.0500	20	0	0	[+]
SON	13.75 14.00	12.6000 15.3000	16:04 16:04 16:04 16:04	1 1 37 37	13,7500 13,7500 13,7500 13,8500	3 2 2 6	290 117 245 167	13.7000 13.6500 13.6000 13.5000	14.1000 14.1500 14.3000 14.3500	126 868 20 20	2 1 1 1
ASSECOSEE	60,7000	17:00	3	60.50	0.00 %	104	60.0000	60.7000	2279	0	0	[+]
ASE	60.00 60.70	54.5000 66.5000	17:00 17:00 17:00 17:00	268 97 3 61	60,7000 60,7000 60,7000 60,7000	5 5 3 4	265 47 19 78	59.9000 59.8000 59.7000 59.6000	60.8000 61.2000 61.3000 62.0000	1908 88 20 54	1 2 1 3
PGE	11,1600	17:04	274	11.10	0.00 %	2054	11.1600	11.1650	1210	0	0	[+]
PGE	11.00 11.40	9.9900 12.2100	17:04 17:04 17:04 17:04	200 137 1000 1358	11,1600 11,1600 11,1600 11,1600	2 6 2 7	2872 1896 819 57841	11.1550 11.1500 11.1450 11.1400	11.1700 11.1750 11.1800 11.1850	4079 410 105 4158	2 2 2 2
PATENTUS	2,9900	16:47	12	3.00	0.00 %	208	2.9000	2.9900	988	0	0	[+]
PAT	2.90 3.01	2.7000 3.3000	16:47 16:47 16:47 16:47	10 792 1000 382	2,9800 2,9000 2,9000 2,9000	1 1 1 1	500 480 2 147	2.8900 2.8800 2.8700 2.8500	3.0000 3.0100 3.0200 3.0300	983 628 500 425	1 1 1 1
DELKO	6,3600	16:31	1	6.28	0.00 %	100	6.2500	6.3600	89	0	0	[+]
DEL	6.24 6.42	5.6600 6.9000	15:56 15:56 15:56 15:56	137 5 5 5	6,2600 6,2600 6,2600 6,2600	3 1 2 3	631 300 251 564	6.2400 6.2300 6.2200 6.2100	6.3700 6.3900 6.4000 6.4200	5 5 500 27	1 1 1 1
ARCTIC	7,8500	17:00	82	7.93	0.00 %	49	7.8500	7.9100	70	0	0	[+]
ATC	7.85 7.99	7.1400 8.7200	17:00 17:00 17:00 17:00	5 223 20 184	7,8500 7,8500 7,8500 7,8500	1 2 1 3	10 372 210 1584	7.8400 7.8300 7.8200 7.8100	7.9300 7.9400 7.9700 7.9900	367 2212 82 676	1 1 1 2
PZU	67,8000	17:02	3	67.90	0.00 %	1249	67.7800	67.8000	2022	0	0	[+]
PZU	67.04 67.90	61.1200 74.6800	17:02 17:00 17:00 17:00	3000 5674 1177 2076	67,8000 67,8000 67,8000 67,8000	2 2 2 2	1576 5909 7883 1494	67.7400 67.7000 67.6800 67.6600	67.8200 67.8600 67.8800 67.9000	7 1767 200 14182	1 1 1 3
TAURONPE	10,6250	17:02	120	10.79	0.00 %	10915	10.6150	10.6250	22512	0	0	[+]
TPE	10.57 10.88	9.7080 11.8600	17:02 17:01 17:00 17:00	45 429 100 5000	10,6250 10,6250 10,6250 10,6250	2 5 2 3	10015 17777 6176 5725	10.6050 10.6000 10.5950 10.5900	10.6300 10.6350 10.6400 10.6450	12136 141668 33587 12170	2 5 3 2
HARPER	5,1200	16:49	20	5.14	0.00 %	5	5.0600	5.0800	703	0	0	[+]
HRP	4.98 5.14	4.6300 5.6400	16:32 16:32 14:53 11:45	2 5 8 11	4,9800 5,0600 5,1200 5,0800	3 1 2 1	9180 48 7 21	5.0000 4.9800 4.9700 4.9600	5.1200 5.1400 5.1600 5.1800	332 900 93 912	1 3 1 1
OTMUCHOW	5,2000	09:00	1	5.20	0.00 %	250	5.0000	5.2000	1980	0	0	[+]
OTM	5.20 5.20	4.6800 5.7200	12:53 12:53 09:00 15:53	1074 295 1 66	5,1000 5,1000 5,2800 5,2600	1 1 1 1	1000 21 1650 500	4.9900 4.9800 4.9600 4.8600	5.2800 5.3200 5.3800 5.4400	1408 189 223 194	2 1 1 1
RANKPROGR	4,0750	17:00	5	3.96	0.00 %	149	4.0050	4.0750	755	0	0	[+]
RNK	3.96 4.08	3.5600 4.3500	12:38 12:27 12:22 11:51	5 300 1 300	4,0750 4,0750 4,0050 4,0750	1 1 1 2	5000 2 340 1003	4.0000 3.9700 3.9600 3.9500	4.0800 4.0900 4.1150 4.1200	2557 1500 1505 100	1 1 2 1
VOTUM	46,0000	17:00	145	45.10	0.00 %	10	45.0500	46.0000	1002	0	0	[+]
VOT	44.50 46.00	40.6000 49.6000	17:00 17:00 17:00 17:00	20 3 17 10	46,0000 46,0000 46,0000 46,0000	4 2 2 1	121 37 129 56	45.0000 44.9500 44.8500 44.8000	46.1500 46.2000 46.3000 46.3500	11 155 12 30	2 2 1 2
ZUE	13,5500	17:03	300	13.20	0.00 %	426	13.4000	13.5500	85	0	0	[+]
ZUE	13.20 13.60	11.9000 14.5000	17:03 17:02 17:01 17:01	85 1000 200 3800	13,5500 13,5500 13,5500 13,5500	3 1 4 4	2419 300 560 2043	13.3500 13.3000 13.2000 13.1000	13.6000 13.6500 13.7000 13.7500	96 1086 580 601	1 4 3 3
COLUMBUS	3,7700	16:49	763	3.77	0.00 %	237	3.7700	3.7750	375	0	0	[+]
CLC	3.74 3.80	3.3950 4.1450	16:13 16:02 15:56 15:52	102 200 5 995	3,7700 3,7700 3,7700 3,7700	1 1 1 4	5 5 327 114	3.7550 3.7500 3.7450 3.7400	3.7800 3.8000 3.8150 3.8200	355 1978 5 5	2 2 1 1
KSGAGRO	3,8250	17:00	9	3.94	0.00 %	5	3.7300	3.8250	839	0	0	[+]
KSG	3.71 3.94	3.5450 4.3250	16:47 16:46 16:42 16:19	383 17 500 350	3,8100 3,8100 3,8000 3,7300	1 1 2 1	300 5 126 23	3.7250 3.7150 3.7100 3.7050	3.8300 3.8650 3.8700 3.8800	16 10 400 399	2 1 1 1
OPTEAM	3,0800	09:31	487	3.00	0.00 %	2634	2.9600	3.0800	13	0	0	[+]
OPM	3.00 3.08	2.7000 3.3000	09:12 09:00 15:50 10:41	31 3 6 1000	3,0000 3,0000 3,0000 3,0800	1 1 1 1	100 200 850 100	2.8800 2.8400 2.5000 1.8000	3.1000 3.1800 3.2000 3.4000	2520 630 8277 3	2 2 5 1
MILKILAND	1,8000	17:00	145	1.78	0.00 %	700	1.7440	1.8000	530	0	0	[+]
MLK	1.75 1.84	1.6020 1.9580	16:48 16:48 16:47 16:45	4550 15610 10 3512	1,7700 1,7700 1,7700 1,7680	1 1 2 1	450 1070 748 80	1.7340 1.7320 1.7300 1.7240	1.8200 1.8220 1.8240 1.8300	5084 500 612 1005	1 1 1 2
GPW	78,6000	17:00	50968	78.05	0.00 %	4	78.5500	78.6000	26	0	0	[+]
GPW	77.05 78.80	70.2500 85.8500	17:00 17:00 17:00 17:00	9 26 31 26	78,6000 78,6000 78,6000 78,6000	3 3 1 3	9 15 2 1175	78.3000 78.2000 78.1500 78.1000	78.6500 78.7000 78.8000 78.9000	237 54 1228 164	2 2 4 5
AGROTON	5,0600	17:00	1	4.97	0.00 %	12	4.8650	5.0600	595	0	0	[+]
AGT	4.88 5.06	4.4700 5.4600	17:00 16:46 16:46 16:46	11 1789 967 11	5,0600 5,0000 5,0000 5,0000	1 1 2 2	22 6 622 420	4.8600 4.8500 4.8200 4.8150	5.0900 5.1100 5.1200 5.1300	10 196 196 195	1 1 1 1
11B	134,5000	17:00	10	136.80	0.00 %	45	134.5000	136.0000	309	0	0	[+]
11B	134.40 137.80	123.2000 150.4000	17:00 17:00 17:00 17:00	15 10 14 31	134,5000 134,5000 134,5000 134,5000	1 1 1 2	87 10 4 30	134.4000 134.3000 134.2000 134.1000	136.9000 137.0000 137.1000 137.2000	36 646 30 24	1 5 2 1
DIGITANET	179,0000	17:00	2	177.80	0.00 %	1	177.4000	179.0000	452	0	0	[+]
DIG	175.00 180.90	160.1000 195.5000	17:00 17:00 17:00 17:00	3 2 1 10	179,0000 179,0000 179,0000 179,0000	1 4 2 1	4 34 6 18	177.3000 177.2000 176.6000 176.5000	179.2000 179.3000 179.4000 179.5000	20 48 100 21	1 1 1 2
CELTIC	1,9000	17:00	1	1.95	0.00 %	4551	1.9000	1.9900	190	0	0	[+]
CPD	1.90 1.99	1.7550 2.1400	17:00 16:49 16:49 16:46	302 752 2 138	1,9000 1,9050 1,9100 1,9200	1 2 1 1	500 968 532 2000	1.8200 1.8000 1.7750 1.7700	1.9950 2.0000 2.0600 2.0700	377 9700 825 2	1 3 1 1
EDINVEST	9,9600	17:00	5	10.00	0.00 %	460	9.6200	9.9600	171	0	0	[+]
EDI	9.60 10.00	9.0000 11.0000	17:00 16:16 13:51 13:28	140 10 2 1	9,9600 9,9000 9,9600 9,9600	3 1 1 1	1455 165 165 83	9.6000 9.5000 9.4800 9.4600	9.9800 10.0000 10.1500 10.4500	659 1485 259 576	1 4 2 1
EUCO	0,5130	16:43	16	0.54	0.00 %	459	0.5130	0.5320	2000	0	0	[+]
EUC	0.51 0.55	0.4900 0.5980	16:43 16:30 16:30 16:30	984 2 2 2	0,5140 0,5310 0,5310 0,5310	1 1 1 2	16000 1000 2000 8500	0.5110 0.5100 0.5010 0.5000	0.5330 0.5340 0.5350 0.5390	5000 4700 955 2500	1 2 1 1
INTERBUD	1,9950	12:14	50	2.00	0.00 %	10	1.8850	1.9950	3185	0	0	[+]
ITB	2.00 2.00	1.8000 2.2000	09:00 09:00 17:00 15:32	25 50 70 2	2,0000 2,0000 2,0000 2,0000	1 1 1 1	270 550 177 500	1.8450 1.8400 1.8300 1.8200	2.0000 2.0100 2.0400 2.0800	2738 223 7237 700	3 1 2 1
IMCOMPANY	38,0500	17:00	5	37.80	0.00 %	37	38.0500	38.1000	100	0	0	[+]
IMC	36.70 39.15	34.0500 41.5500	17:00 16:46 16:43 16:30	12 91 267 7	38,0500 38,0500 38,0500 37,2500	2 1 1 1	619 330 50 100	37.2500 37.0000 36.6500 36.1000	38.2000 38.6000 38.6500 39.1500	499 478 1440 1375	1 1 1 1
IFSA	0,1330	16:20	30	0.13	0.00 %	12222	0.1290	0.1330	2052	0	0	[+]
IFR	0.13 0.14	0.1110 0.1490	15:11 14:41 13:45 13:36	1500 1000 1718 200	0,1330 0,1330 0,1330 0,1330	1 3 3 1	10000 26145 59800 5432	0.1280 0.1270 0.1250 0.1230	0.1340 0.1350 0.1360 0.1380	30000 990 23936 30000	1 1 1 1
MOVIEGAMES	6,8200	16:33	2	6.86	0.00 %	71	6.7200	6.8200	96	0	0	[+]
MOV	6.64 6.88	6.1800 7.5400	16:33 16:30 16:30 16:00	13 250 50 30	6,7100 6,8200 6,8100 6,8200	1 3 1 2	87 720 50 204	6.7100 6.7000 6.6900 6.6800	6.8600 6.8700 6.8800 6.8900	33 20 27 9	1 1 2 1
GAMFACTOR	5,0900	17:00	120	5.09	0.00 %	443	5.0200	5.0900	180	0	0	[+]
GIF	4.99 5.17	4.5850 5.5900	15:42 15:30 15:23 14:39	343 265 392 385	5,0100 5,0100 5,0100 5,0100	2 1 3 3	347 500 418 5	5.0100 5.0000 4.9900 4.9850	5.1000 5.1200 5.1700 5.1800	300 49 495 100	1 1 1 1
GAMEOPS	11,5500	17:00	344	12.05	0.00 %	103	11.5500	11.6000	422	0	0	[+]
GOP	10.95 12.50	10.8500 13.2500	17:00 16:49 16:49 16:46	100 253 100 80	11,5500 11,5000 11,4500 11,5000	1 1 2 3	100 100 105 114	11.3500 11.3000 11.2000 11.1500	11.7000 11.8500 11.9000 12.0000	10 30 200 200	1 1 1 1
GENOMTEC	4,5050	16:48	50	4.59	0.00 %	1431	4.5050	4.5600	2205	0	0	[+]
GMT	4.46 4.59	4.1300 5.0400	16:48 15:03 13:50 13:50	19 1000 4 50	4,5050 4,5000 4,4800 4,4850	1 1 1 4	250 885 186 2170	4.5000 4.4800 4.4700 4.4600	4.5800 4.5850 4.6000 4.6450	250 708 2888 968	1 1 2 1
SPYROSOFT	427,0000	17:02	5	421.00	0.00 %	8	426.0000	427.0000	130	0	0	[+]
SPR	421.00 427.00	379.0000 463.0000	16:49 16:43 16:17 16:17	1 1 9 2	427,0000 427,0000 426,0000 426,0000	1 1 1 3	1 10 1 60	425.0000 424.0000 423.0000 422.0000	428.0000 429.0000 434.0000 438.0000	52 5 1 1	3 2 1 1
DADELO	72,7000	17:03	20	74.20	0.00 %	639	72.6000	72.7000	324	0	0	[+]
DAD	72.50 74.90	66.8000 81.6000	17:03 17:03 17:03 17:00	20 100 61 39	72,7000 72,7000 72,7000 72,7000	3 1 4 9	423 15 509 350	72.5000 72.4000 72.2000 72.0000	72.8000 73.5000 73.6000 73.7000	204 59 31 39	1 2 1 1
PEPCO	27,8000	17:02	100	27.84	0.00 %	1589	27.7900	27.8000	418	0	0	[+]
PCO	27.69 28.15	25.0600 30.6200	17:00 17:00 17:00 17:00	2952 652 125 129	27,8000 27,8000 27,8000 27,8000	3 2 2 3	5400 5882 2111 8071	27.7800 27.7700 27.7500 27.7400	27.9000 27.9500 28.0000 28.0200	1 1 4806 1	1 1 3 1
XTPL	66,5000	16:20	1	67.40	0.00 %	106	66.3000	66.5000	30	0	0	[+]
XTP	65.50 67.50	60.7000 74.1000	16:20 16:11 15:56 15:56	7 4 15 8	66,5000 66,5000 66,6000 66,7000	1 1 1 1	70 133 40 50	66.0000 65.9000 65.8000 65.7000	66.6000 66.7000 66.8000 67.2000	85 210 1 48	1 1 1 1
NOCTILUCA	88,9000	17:00	4	88.00	0.00 %	17	88.6000	88.9000	96	0	0	[+]
NCL	87.60 88.90	79.2000 96.8000	16:46 16:46 16:43 16:32	4 12 1 1	88,8000 88,8000 88,6000 88,8000	2 2 4 5	36 40 57 114	88.3000 88.2000 88.1000 88.0000	89.0000 89.1000 89.2000 89.4000	98 53 12 23	3 2 1 1
ONDE	9,1300	16:48	381	8.97	0.00 %	783	9.0800	9.1300	1117	0	0	[+]
OND	8.97 9.15	8.0800 9.8600	16:48 16:48 16:48 16:47	669 320 115 20	9,1300 9,1300 9,1300 9,1000	2 1 1 2	225 135 200 304	9.0500 9.0400 9.0100 9.0000	9.1400 9.1500 9.1900 9.2000	1046 275 638 1050	2 3 2 2
URTESTE	45,3000	14:19	4	43.00	0.00 %	50	44.0000	45.3000	1	0	0	[+]
URT	42.60 45.40	38.7000 47.3000	12:48 12:45 10:25 10:25	1 1 7 1	45,4000 45,3000 42,6000 42,6000	1 1 2 1	50 30 32 20	43.5000 43.0000 42.6000 42.5000	45.4000 45.5000 46.0000 46.4000	199 30 5 20	1 1 1 1
HUUUGE	22,4500	17:00	100	22.40	0.00 %	916	22.4000	22.4500	1689	0	0	[+]
HUG	22.40 23.05	20.2000 24.6000	17:00 16:49 16:45 16:45	8 18 13 221	22,4500 22,4000 22,4000 22,4000	2 1 2 2	7 100 130 251	22.2000 22.1500 22.1000 22.0500	22.7000 22.9000 22.9500 23.0000	85 297 200 12017	1 2 1 3
PCFGROUP	3,3700	17:00	1000	3.34	0.00 %	367	3.3700	3.3800	1130	0	0	[+]
PCF	3.30 3.46	3.0100 3.6700	17:00 17:00 17:00 17:00	633 627 1390 50	3,3700 3,3700 3,3700 3,3700	4 1 1 1	12799 500 220 1500	3.3200 3.3000 3.2550 3.2500	3.3900 3.4200 3.4400 3.4700	2000 1202 1539 1257	2 3 3 2
ALLEGRO	27,7900	17:03	453	27.56	0.00 %	9930	27.7850	27.7900	56891	0	0	[+]
ALE	27.37 28.03	24.8050 30.3150	17:03 17:02 17:00 17:00	9547 2835434 100 5000	27,7900 27,7900 27,7900 27,7900	1 1 1 1	150 9931 6621 12118	27.7750 27.7700 27.7600 27.7150	27.8000 27.8100 27.8150 27.8200	2370 1491 18062 490	3 1 1 1
CREEPYJAR	614,0000	17:00	15	620.00	0.00 %	4	604.0000	614.0000	23	0	0	[+]
CRJ	600.00 634.00	558.0000 682.0000	17:00 17:00 17:00 17:00	8 1 4 21	614,0000 614,0000 614,0000 614,0000	3 16 12 4	19 193 189 27	602.0000 600.0000 598.0000 596.0000	616.0000 618.0000 620.0000 622.0000	42 142 51 29	4 6 6 4
CYBERFLKS	178,8000	17:00	1	178.00	0.00 %	10	178.8000	179.0000	20	0	0	[+]
CBF	175.50 179.00	160.2000 195.8000	17:00 17:00 17:00 17:00	8 11 38 7	178,8000 178,8000 178,8000 178,8000	1 1 1 1	14 20 6 1	178.4000 177.7000 177.5000 177.4000	179.5000 179.7000 179.8000 179.9000	146 146 8 147	1 1 2 2
BOOMBIT	6,4000	09:27	288	6.20	0.00 %	5	6.2800	6.3600	20	0	0	[+]
BBT	6.20 6.42	5.5800 6.8200	09:26 09:25 09:25 09:12	32 55 121 11	6,2000 6,2000 6,2000 6,4200	2 1 1 2	825 215 55 430	6.2000 6.1600 6.1400 6.0200	6.3800 6.4000 6.4400 6.4600	324 1498 300 2625	1 6 1 3
SIMFABRIC	1,6780	09:48	694	1.63	0.00 %	54	1.6340	1.6780	3506	0	0	[+]
SIM	1.63 1.68	1.4680 1.7920	09:48 09:03 09:00 09:00	200 80 3 280	1,6760 1,6760 1,6300 1,6300	1 1 1 1	628 1000 920 2638	1.6300 1.6200 1.6140 1.6120	1.6800 1.6880 1.6900 1.6960	1010 217 7 300	1 1 1 1
MLSYSTEM	15,9000	17:00	8	15.92	0.00 %	1	15.7400	15.9000	9664	0	0	[+]
MLS	15.60 15.96	14.3400 17.5000	17:00 17:00 17:00 12:13	100 92 8 1759	15,9000 15,9000 15,9000 15,9000	1 1 1 2	3 178 2 450	15.7200 15.7000 15.6800 15.6600	15.9800 16.0000 16.0400 16.0800	300 320 2 100	3 2 1 1
4MASS	4,4000	16:36	224	4.40	0.00 %	166	4.3750	4.4000	738	0	0	[+]
4MS	4.37 4.41	3.9600 4.8400	16:15 16:14 14:01 11:56	1 11 37 133	4,4100 4,4000 4,4100 4,4100	1 1 1 2	800 800 150 5574	4.3700 4.3600 4.3550 4.3500	4.4100 4.4200 4.4300 4.4400	1013 3400 3433 5100	2 1 1 1
DBENERGY	10,4000	16:03	70	9.90	0.00 %	5	10.2000	10.4000	28	0	0	[+]
DBE	9.90 10.40	8.9200 10.8500	16:03 16:03 15:19 15:19	10 10 10 99	10,3500 10,3000 10,1500 10,1500	1 2 1 1	5 10 5 6	10.1000 10.0000 9.8400 9.8200	10.4500 10.5000 10.6000 10.7000	140 20 70 235	1 1 2 2
NANOGROUP	2,5000	17:00	470	2.44	0.00 %	384	2.4600	2.5000	873	0	0	[+]
NNG	2.44 2.51	2.2000 2.6800	16:45 16:06 16:05 16:05	10 600 542 658	2,5000 2,5000 2,5000 2,4950	1 2 3 2	956 1797 3385 9892	2.4550 2.4500 2.4450 2.4400	2.5050 2.5100 2.5150 2.5200	1979 864 515 515	2 2 1 1
ONEMORE	2,9900	17:00	2423	2.81	0.00 %	4000	2.9700	2.9900	23296	0	0	[+]
OML	2.77 3.05	2.5300 3.0900	17:00 17:00 17:00 17:00	4077 517 100 200	2,9900 2,9900 2,9900 2,9900	1 2 3 1	4000 1600 4495 5000	2.9600 2.9200 2.9100 2.9000	3.0000 3.0400 3.0500 3.0600	10005 10 14884 3150	2 1 4 3
AIRWAY	0,3200	16:48	482	0.32	0.00 %	400	0.3200	0.3215	4418	0	0	[+]
AWM	0.32 0.32	0.2880 0.3520	16:24 16:14 16:14 16:09	100 93 85 115	0,3215 0,3220 0,3215 0,3215	2 1 1 1	760 261 262 263	0.3170 0.3165 0.3160 0.3155	0.3220 0.3250 0.3255 0.3290	4907 3100 5000 14600	1 1 1 2
MAXCOM	5,4800	17:00	2	5.38	0.00 %	6	5.3400	5.4800	378	0	0	[+]
MXC	5.38 5.50	4.8500 5.9000	09:28 09:28 09:20 09:20	58 219 11 386	5,5000 5,4800 5,4800 5,4000	1 1 1 2	2 6 2 8	5.3200 5.3000 5.2600 5.2400	5.5000 5.5600 5.5800 5.6000	2076 318 4 384	3 1 1 2
DRAGOENT	18,8000	17:00	2	19.35	0.00 %	6	18.3500	18.8000	1	0	0	[+]
DGE	18.40 19.35	17.4500 21.2000	15:39 15:39 15:39 15:39	250 9 100 3	18,4000 18,4000 18,4500 18,5000	1 1 2 1	2 50 43 2	18.2500 18.2000 18.1500 18.1000	18.8500 19.0000 19.0500 19.1000	381 150 259 285	1 1 1 1
ANSWEAR	18,8000	17:00	1	18.74	0.00 %	5	18.6600	18.8000	449	0	0	[+]
ANR	18.62 18.90	16.8800 20.6000	17:00 16:45 16:36 16:36	131 5 2 2	18,8000 18,8600 18,6200 18,6200	1 1 3 1	500 174 355 110	18.6400 18.6200 18.6000 18.5800	18.8800 18.9000 18.9400 19.0000	60 149 50 525	1 1 1 2
CREOTECH	662,0000	17:01	12	649.00	0.00 %	20	662.0000	664.0000	1	0	0	[+]
CRI	646.00 665.00	585.0000 713.0000	17:00 17:00 17:00 17:00	1 1 1 1	662,0000 662,0000 662,0000 662,0000	2 1 1 1	31 1 7 5	661.0000 660.0000 659.0000 658.0000	665.0000 666.0000 667.0000 668.0000	734 11 105 112	7 2 1 3
QNATECHNO	44,1000	17:00	25	44.60	0.00 %	20	44.1000	44.4000	73	0	0	[+]
QNA	42.70 44.60	40.2000 49.0000	16:49 16:48 16:06 16:06	4 10 1 1	44,0000 44,0000 44,0000 44,0000	1 1 1 1	45 3 90 195	43.6000 43.4000 43.3000 43.2000	44.6000 44.7000 44.8000 46.0000	43 177 261 100	1 1 1 1
RENDER	74,4000	16:48	14	77.60	0.00 %	13	74.2000	74.4000	81	0	0	[+]
RND	74.40 77.60	70.0000 85.2000	16:31 15:55 15:29 15:07	30 5 20 30	74,4000 74,4000 74,4000 74,8000	3 1 2 1	6 30 140 15	74.0000 73.8000 73.0000 72.8000	74.8000 76.8000 77.0000 77.2000	40 2 30 70	1 1 1 1
MURAPOL	38,8000	17:00	25	39.00	0.00 %	305	38.7500	38.8000	545	0	0	[+]
MUR	38.65 39.10	35.1000 42.9000	17:00 17:00 17:00 17:00	68 63 50 50	38,8000 38,8000 38,8000 38,8000	8 7 10 3	745 398 240 18	38.7000 38.6500 38.6000 38.5500	39.0000 39.2000 39.2500 39.4000	220 74 65 50	2 1 2 1
SHOPER	41,6000	17:00	48	40.50	0.00 %	100	41.1000	41.6000	32	0	0	[+]
SHO	40.00 41.75	36.4500 44.5500	17:00 17:00 17:00 17:00	1 19 3 1	41,6000 41,6000 41,6000 41,6000	1 1 1 2	1 6 70 123	41.0000 40.9500 40.7000 40.5000	41.7000 41.8000 42.0000 42.1000	190 173 351 1	2 5 5 1
CAPTORTX	80,1000	17:00	7	78.80	0.00 %	3000	79.0000	80.1000	44	0	0	[+]
CTX	78.00 80.40	71.0000 86.6000	17:00 15:24 14:28 14:28	8 15 23 77	80,1000 78,4000 78,4000 78,5000	1 3 4 1	40 141 185 11	78.7000 78.5000 78.4000 78.3000	80.3000 80.4000 80.5000 80.6000	14 17 17 7	1 1 1 1
CASPAR	5,1500	17:00	2	5.10	0.00 %	10	4.6200	5.1500	19469	0	0	[+]
CSR	4.84 5.15	4.6000 5.6000	14:25 14:25 14:24 14:24	3297 918 2 2	5,1500 5,1500 5,1000 5,1000	1 3 2 1	60 2270 13 9	4.6000 4.5400 4.5200 4.5000	5.2000 5.3500 5.4000 5.5000	1812 283 471 100	2 1 1 1
POLTREG	17,0500	17:00	98	16.90	0.00 %	2028	17.0500	17.1500	268	0	0	[+]
PTG	16.50 17.15	15.2500 18.5500	17:00 16:35 16:34 16:27	28 1 1 10	17,0500 17,1500 17,1500 17,1500	1 1 1 2	1997 100 41 430	16.9000 16.8000 16.7500 16.5500	17.2000 17.3000 17.4000 17.5000	1422 140 6 1550	1 1 1 2
TENDERHUT	6,0000	09:50	91	5.82	0.00 %	40	5.8400	6.0000	50	0	0	[+]
THG	5.82 6.00	5.2400 6.4000	09:50 09:50 09:50 09:50	40 40 40 40	6,0000 5,9800 5,9800 5,9600	1 1 1 1	40 25 40 40	5.8200 5.8000 5.7800 5.7400	6.0200 6.0400 6.0600 6.0800	72 40 40 40	2 1 1 1
ZABKA	23,1000	17:04	1000	22.31	0.00 %	71520	23.1000	23.1100	2067	0	0	[+]
ZAB	22.30 23.10	20.0800 24.5400	17:04 17:01 17:01 17:01	1323 100 1500 4353	23,1000 23,1000 23,1000 23,1000	2 2 2 2	2985 22754 14412 23350	23.0900 23.0800 23.0700 23.0600	23.1200 23.1300 23.1400 23.1500	6945 434 10079 24682	7 3 5 8
DIAG	167,2000	17:02	10	167.20	0.00 %	4	167.1000	167.2000	1267	0	0	[+]
DIA	164.10 169.20	150.5000 183.9000	17:01 17:01 17:00 17:00	133 22328 118 66	167,2000 167,2000 167,2000 167,2000	2 2 3 11	8 8 10 173	167.0000 166.5000 166.3000 166.0000	167.3000 167.4000 167.5000 167.9000	18 89 46 23	1 2 1 1
ARLEN	29,9500	16:40	2	29.90	0.00 %	1	30.0000	30.1500	189	0	0	[+]
ARL	29.90 30.20	26.9500 32.8500	16:40 16:40 16:40 16:35	1 1 23 7	29,9500 30,0000 30,0500 30,0500	5 13 1 7	416 4784 1 423	29.9500 29.9000 29.8500 29.8000	30.2000 30.3000 30.3500 30.4000	104 2977 100 5	2 6 1 1
SCANWAY	405,0000	17:02	25	400.00	0.00 %	54	405.0000	406.0000	196	0	0	[+]
SCW	390.00 412.00	360.0000 440.0000	17:02 17:00 17:00 17:00	6 5 20 4	405,0000 405,0000 405,0000 405,0000	2 2 2 10	11 36 70 77	403.0000 402.0000 401.0000 400.0000	407.0000 408.0000 409.0000 410.0000	10 108 585 198	1 3 3 5
ASMGROUP	0,2460	16:29	1098	0.26	0.00 %	5000	0.2470	0.2490	1000	0	0	[+]
ASM	0.24 0.27	0.2360 0.2880	16:29 16:29 16:29 16:29	7824 30000 6000 191	0,2460 0,2470 0,2470 0,2470	3 2 3 2	31448 4000 8170 36238	0.2460 0.2450 0.2420 0.2410	0.2500 0.2540 0.2550 0.2570	30000 6000 20000 21834	1 1 1 2
PTWP	136,5000	15:09	1	136.00	0.00 %	20	136.0000	136.5000	71	0	0	[+]
PTW	136.00 137.00	122.5000 149.5000	13:16 11:57 11:40 11:21	3 3 1 8	136,5000 136,5000 136,5000 136,5000	1 1 1 1	11 27 3 4	134.0000 132.5000 132.0000 131.0000	137.0000 137.5000 138.0000 138.5000	208 1 20 1	2 1 1 1
CAVATINA	13,8000	12:19	6	13.90	0.00 %	531	13.5000	13.8000	17	0	0	[+]
CAV	13.50 13.90	12.5500 15.2500	11:08 10:35 10:06 10:06	1 6 19 20	13,8000 13,8000 13,5000 13,6000	1 2 1 1	20 60 1 200	13.4000 13.3500 13.1000 13.0500	13.8500 13.9000 14.0500 14.1000	9 1913 101 72	1 2 1 1
IBSM	74,0000	10:38	1	78.00	0.00 %	2	71.4000	74.2000	5	0	0	[+]
IBS	71.60 78.00	70.2000 85.8000	10:29 10:29 10:29 09:00	1 1 1 1	71,6000 71,6000 71,6000 78,0000	2 1 1 2	6 119 3 4	71.2000 71.0000 69.6000 69.2000	74.4000 77.6000 78.0000 80.0000	110 50 655 500	1 1 1 1
RYVU	24,5000	17:00	10	24.20	0.00 %	654	24.5000	24.7000	44	0	0	[+]
RVU	23.70 24.80	21.8000 26.6000	17:00 16:49 16:49 16:48	8 50 10 405	24,5000 24,7000 24,7000 24,8000	3 1 4 3	564 58 141 430	24.4500 24.4000 24.3000 24.1500	24.7500 24.8000 24.8500 24.9000	88 147 115 366	1 1 3 4
VERCOM	126,0000	17:00	1	124.00	0.00 %	7	124.0000	126.0000	33	0	0	[+]
VRC	121.00 126.40	111.6000 136.4000	17:00 17:00 17:00 17:00	3 1 19 13	126,0000 126,0000 126,0000 126,0000	1 2 1 1	159 640 1 233	123.6000 123.0000 122.0000 121.6000	126.4000 127.0000 127.2000 127.8000	113 6 28 315	2 2 1 2
3RGAMES	0,6600	17:00	50	0.66	0.00 %	1905	0.6500	0.6600	4950	0	0	[+]
3RG	0.64 0.66	0.5920 0.7200	16:34 16:29 16:08 16:08	27 76 230 75	0,6560 0,6560 0,6560 0,6540	1 1 1 1	250 1998 100 1700	0.6460 0.6400 0.6360 0.6340	0.6680 0.6700 0.6740 0.6840	2514 4000 2900 1600	1 1 1 1
BIGCHEESE	5,7000	17:00	230	6.00	0.00 %	1448	5.6600	5.7000	595	0	0	[+]
BCS	5.65 6.00	5.4000 6.6000	16:48 16:48 16:48 16:44	180 5 175 224	5,6600 5,6600 5,6900 5,7100	4 1 1 3	1852 18 1222 865	5.6500 5.6400 5.6300 5.6200	5.7100 5.7500 5.7700 5.7900	645 1005 2031 300	1 1 2 1
WOODPCKR	3,4500	15:31	215	3.35	0.00 %	500	3.3600	3.4400	5	0	0	[+]
WPR	3.34 3.45	3.0200 3.6800	15:31 15:31 15:31 10:56	262 237 1 2	3,4500 3,4400 3,4400 3,4400	3 2 1 1	681 320 500 334	3.3500 3.3000 3.2700 3.2600	3.4500 3.4700 3.4900 3.5000	935 100 1000 870	2 1 1 2
JWWINVEST	3,0900	16:42	50	3.09	0.00 %	100	3.0200	3.1000	100	0	0	[+]
JWW	3.09 3.09	2.7900 3.3900	12:13 12:13 16:17 16:17	100 100 30 370	3,0800 3,0800 3,0700 3,0700	2 1 1 1	151 3000 120 200	3.0100 3.0000 2.9800 2.9700	3.1100 3.1200 3.1300 3.1400	190 150 230 200	2 1 2 1
BIOCELTIX	81,0000	17:00	3	81.40	0.00 %	86	81.0000	81.4000	1413	0	0	[+]
BCX	79.80 81.40	73.3000 89.5000	17:00 17:00 16:48 16:22	9 5 92 80	81,0000 81,0000 81,4000 81,4000	3 1 1 2	55 10 86 90	80.8000 80.7000 80.6000 80.5000	81.9000 82.0000 82.1000 82.2000	15 464 30 30	1 4 1 1
GRUPRACUJ	41,8000	17:00	49	41.70	0.00 %	302	41.5000	41.8000	173	0	0	[+]
GPP	41.00 42.15	37.5500 45.8500	17:00 17:00 17:00 17:00	93 30 16 38	41,8000 41,8000 41,8000 41,8000	2 1 1 1	502 300 285 40	41.3500 41.3000 41.2500 41.2000	42.1500 42.2500 42.3000 42.3500	15 25 100 49	1 1 1 1
PURE	2,9400	17:02	459	2.84	0.00 %	38	2.9400	2.9900	800	0	0	[+]
PUR	2.73 3.09	2.5550 3.1150	17:02 17:01 17:00 17:00	530 370 130 70	2,9400 2,9400 2,9400 2,9400	2 4 4 2	395 2405 4197 3750	2.9350 2.8600 2.8500 2.8400	3.0000 3.0100 3.0150 3.0200	2200 1693 300 500	2 2 1 1
VIGOSYS	530,0000	17:02	7	514.00	0.00 %	42	526.0000	532.0000	500	0	0	[+]
VGO	506.00 536.00	463.0000 564.0000	17:00 17:00 17:00 16:49	3 1 5 5	530,0000 530,0000 530,0000 530,0000	2 2 1 3	10 29 5 49	522.0000 520.0000 518.0000 516.0000	534.0000 536.0000 538.0000 540.0000	21 74 515 542	6 9 5 9
ADIUVO	0,5740	16:48	5	0.60	0.00 %	839	0.5740	0.5980	161	0	0	[+]
ADV	0.57 0.61	0.5400 0.6600	16:48 16:48 16:25 16:21	156 94 64 2	0,5740 0,5980 0,6000 0,6000	1 2 3 1	2000 4000 7050 3000	0.5700 0.5600 0.5500 0.5400	0.6000 0.6040 0.6100 0.6180	5880 3000 4705 3375	1 1 1 1
ATAL	57,3000	16:49	88	57.20	0.00 %	12	57.3000	57.5000	8	0	0	[+]
1AT	57.20 58.50	51.5000 62.9000	16:48 16:43 16:43 16:37	300 30 35 5	57,5000 57,5000 57,5000 57,5000	1 1 8 1	118 100 522 85	57.2000 57.1000 57.0000 56.9000	57.6000 57.7000 57.8000 57.9000	146 300 476 16	2 1 2 1
IMS	2,2200	16:29	50	2.16	0.00 %	3441	2.1750	2.2200	953	0	0	[+]
IMS	2.16 2.22	1.9440 2.3750	16:19 15:40 15:40 15:30	13 18 100 84	2,2200 2,1750 2,1800 2,2200	2 1 2 3	113 350 200 256	2.1600 2.1550 2.1500 2.1400	2.2300 2.2400 2.2450 2.2500	100 110 20 580	1 2 1 7
BOWIM	5,9200	16:37	2	5.86	0.00 %	1400	5.8000	5.9200	6207	0	0	[+]
BOW	5.80 5.92	5.2800 6.4400	16:21 16:19 16:19 16:19	1000 3 35 132	5,8000 5,8000 5,8600 5,8800	2 3 1 5	88 227 1050 1200	5.7800 5.7400 5.7200 5.7000	5.9400 5.9600 5.9800 6.0000	300 230 192 4100	3 2 1 3
LOKUM	23,3000	15:48	332	24.30	0.00 %	60	23.3000	24.4000	60	0	0	[+]
LKD	23.20 24.30	21.9000 26.7000	15:47 15:41 15:25 15:25	60 60 310 82	23,5000 23,5000 24,3000 24,3000	2 1 1 2	55 1 100 155	23.2000 23.1000 23.0000 22.7000	24.5000 24.6000 24.7000 25.4000	113 27 10 10	1 2 1 1
SOPHARMA	7,4200	11:28	107	0.00	0.00 %	64	6.9800	7.4200	409	0	0	[+]
SPH	0.00 0.00	6.6800 8.1600	09:42 13:58 13:54 13:19	1 1 8 1	7,4200 7,4200 6,9000 7,4200	1 1 1 1	1000 195 76 115	6.9600 6.9000 6.8000 6.6000	7.4800 7.5000 7.5200 8.0000	188 519 188 163	1 2 1 1
CLOUD	66,0000	16:32	16	65.00	0.00 %	335	65.0000	66.0000	15	0	0	[+]
CLD	65.00 66.00	58.6000 71.4000	16:32 15:00 14:58 13:09	16 282 35 25	66,0000 66,0000 66,0000 66,0000	1 1 1 1	50 1 50 40	64.2000 63.8000 63.4000 62.0000	67.0000 68.2000 68.6000 69.6000	500 259 136 1	1 1 2 1
XTB	108,0000	17:01	10	105.00	0.00 %	212	107.6000	108.0000	28948	0	0	[+]
XTB	104.60 108.00	94.5000 115.5000	17:00 17:00 17:00 17:00	108875 13 100 26	108,0000 108,0000 108,0000 108,0000	1 3 1 2	1 32 15 280	107.5600 107.5000 107.4200 107.3000	108.0200 108.0400 108.0600 108.0800	1331 1 157 1632	2 1 2 2
DEKPOL	82,4000	16:47	4	84.40	0.00 %	125	80.6000	82.4000	118	0	0	[+]
DEK	80.60 84.60	76.0000 92.8000	16:47 16:46 16:45 16:45	2 93 43 3	82,0000 82,2000 82,2000 82,2000	4 3 3 1	104 105 65 88	80.4000 80.2000 80.0000 79.4000	82.6000 83.0000 83.6000 84.4000	90 187 21 185	1 2 1 1
UNIMOT	149,6000	17:00	10	146.60	0.00 %	161	148.2000	149.6000	14	0	0	[+]
UNT	146.00 150.00	132.0000 161.2000	17:00 17:00 17:00 17:00	15 2 6 53	149,6000 149,6000 149,6000 149,6000	2 1 1 2	109 155 50 125	148.0000 147.6000 147.4000 147.0000	149.8000 150.0000 150.4000 150.6000	13 1634 1003 201	1 13 2 2
AUTOPARTN	19,3000	17:00	159	19.58	0.00 %	129	19.2800	19.3000	2004	0	0	[+]
APR	19.22 19.70	17.6400 21.5000	17:00 17:00 17:00 17:00	26 10 12 17	19,3000 19,3000 19,3000 19,3000	1 2 3 1	110 286 521 500	19.2600 19.2400 19.2200 19.2000	19.3200 19.3400 19.3600 19.4000	2411 2037 1500 5400	2 2 1 2
PEKABEX	9,9800	17:00	18	9.76	0.00 %	50	9.9500	9.9800	601	0	0	[+]
PBX	9.76 9.98	8.7900 10.7200	16:44 16:38 16:37 16:34	1 60 100 200	9,9800 9,9800 9,9800 9,9800	1 2 1 3	9 88 2 194	9.9300 9.9000 9.8900 9.8800	9.9900 10.0000 10.0800 10.1600	245 1505 3 200	2 1 1 1
KRVITAMIN	12,5500	17:00	1	11.85	0.00 %	157	11.9000	12.5500	99	0	0	[+]
KVT	11.60 12.65	10.7000 13.0000	16:34 15:15 10:41 10:41	10 17 10 750	11,9000 12,2000 12,6500 12,6500	1 1 1 1	370 177 276 500	11.8500 11.6500 11.6000 11.5500	12.6000 12.6500 12.8000 12.9000	10 589 57 224	3 2 2 1
SUNEX	2,8500	17:00	261	2.85	0.00 %	1000	2.8300	2.8800	1000	0	0	[+]
SNX	2.80 2.88	2.5650 3.1350	16:48 16:48 16:33 15:47	5 500 23 707	2,8500 2,8500 2,8750 2,8800	1 1 3 1	700 500 2472 500	2.8100 2.8050 2.8000 2.7800	2.8950 2.9000 2.9050 2.9200	710 1100 1551 1204	1 2 1 3
PHOTON	1,1200	17:00	375	1.14	0.00 %	555	1.1200	1.1400	444	0	0	[+]
PEN	1.12 1.15	1.0250 1.2450	17:00 14:31 11:53 11:53	42 424 70 430	1,1200 1,1250 1,1350 1,1350	3 4 3 2	2389 1754 2789 3302	1.1050 1.1000 1.0950 1.0900	1.1450 1.1500 1.1550 1.1600	1687 5632 381 1250	1 3 2 1
SKARBIEC	33,0000	17:00	48	31.40	0.00 %	1000	31.5000	33.0000	2345	0	0	[+]
SKH	30.50 33.00	28.3000 34.5000	16:46 16:46 16:46 16:13	1 218 50 5	33,0000 33,0000 32,9000 33,0000	2 1 2 1	350 140 841 50	31.2000 31.1000 31.0000 30.8000	33.6000 33.7000 33.8000 33.9000	100 115 604 285	1 1 3 1
WIRTUALNA	56,8000	17:00	225	56.90	0.00 %	4502	56.8000	57.1000	2360	0	0	[+]
WPL	56.80 57.20	51.3000 62.5000	17:00 17:00 17:00 17:00	67 18 232 78	56,8000 56,8000 56,8000 56,8000	4 5 5 4	2123 564 611 1169	56.7000 56.6000 56.5000 56.4000	57.2000 57.3000 57.4000 57.5000	2525 666 3140 1822	8 3 5 7
JRHOLDING	5,1000	17:00	15	4.98	0.00 %	312	4.9800	5.1000	3014	0	0	[+]
JRH	4.98 5.20	4.4900 5.4600	16:30 16:30 16:22 16:18	426 74 28 2000	5,1000 5,1000 5,1000 5,0000	1 2 1 1	433 165 7 800	4.9100 4.9000 4.8900 4.8000	5.1200 5.1400 5.1600 5.1800	460 1802 441 2446	1 3 3 3
SANTANDER	43,9150	16:23	6	44.20	0.00 %	80	43.9300	44.8000	44	0	0	[+]
SAN	43.89 44.20	39.7800 48.6200	14:44 14:31 11:41 11:41	1 8 197 3	43,8900 43,9700 44,1000 44,1000	2 1 2 1	1000 20 150 4	43.9150 43.8900 43.8000 43.6000	44.9750 44.9850 45.4000 45.9700	8 58 96 3	1 1 3 1
ENTER	56,1000	17:00	1	56.00	0.00 %	10	55.8000	56.1000	51	0	0	[+]
ENT	54.50 56.60	50.4000 61.6000	16:49 16:46 16:42 16:42	2 1 4 2	56,0000 56,0000 55,6000 55,7000	1 3 2 2	2 752 127 134	55.7000 55.6000 55.2000 55.1000	56.2000 56.3000 56.4000 56.5000	95 436 100 40	2 2 1 1
GREENX	2,2760	17:00	677	2.32	0.00 %	2400	2.2760	2.2820	4950	0	0	[+]
GRX	2.28 2.32	2.0880 2.5520	17:00 17:00 17:00 17:00	1414 854 13 7	2,2760 2,2760 2,2760 2,2760	6 7 9 1	6862 11079 17777 2600	2.2740 2.2720 2.2700 2.2680	2.2900 2.2920 2.2940 2.2980	2976 202 200 1947	1 2 1 2
NEXITY	1,1400	16:46	100	1.06	0.00 %	3890	1.1400	1.1500	100	0	0	[+]
NXG	1.06 1.14	0.9550 1.1600	16:38 10:37 10:37 10:37	10 219 100 100	1,1000 1,0600 1,0600 1,0600	1 1 2 3	200 200 1200 2274	1.1000 1.0800 1.0700 1.0600	1.1600 1.1700 1.1800 1.1900	1195 4000 159 200	3 1 1 1
MLPGROUP	105,0000	17:01	56	98.00	0.00 %	20	101.0000	105.0000	244	0	0	[+]
MLG	98.00 106.00	96.8000 118.0000	17:01 17:01 16:49 16:43	59 195 5 1	105,0000 105,0000 103,0000 105,0000	1 3 1 1	5 175 12 50	100.5000 100.0000 99.6000 99.2000	110.0000 111.0000 111.5000 114.0000	104 806 1 6	3 1 1 1
ARCHICOM	48,3000	17:00	138	47.20	0.00 %	17	47.3000	48.3000	112	0	0	[+]
ARH	47.20 49.00	42.5000 51.8000	17:00 17:00 17:00 17:00	100 197 132 75	48,3000 48,3000 48,3000 48,3000	2 1 1 2	168 100 133 35	47.2000 47.1000 47.0000 46.6000	48.4000 48.5000 48.6000 48.7000	60 500 1163 70	1 1 2 1
DINOPL	34,7300	17:04	3000	34.23	0.00 %	2610	34.7000	34.7300	22296	0	0	[+]
DNP	33.95 34.73	30.8100 37.6500	17:00 17:00 17:00 17:00	119 409 241 281	34,7300 34,7300 34,7300 34,7300	1 1 3 2	60 500 315 22	34.6900 34.6500 34.6000 34.5200	34.7400 34.7500 34.7600 34.7700	5244 10491 1387 1415	4 12 4 2
CAPITEA	0,7100	17:01	10000	0.66	0.00 %	3380	0.7000	0.7100	28221	0	0	[+]
CAP	0.65 0.71	0.5920 0.7200	17:00 17:00 17:00 17:00	17000 2781 1145 19621	0,7100 0,7100 0,7100 0,7100	1 2 1 7	22000 2100 9000 23222	0.6980 0.6960 0.6840 0.6800	0.7160 0.7180 0.7200 0.7220	80000 2000 39310 3072	1 1 7 1
AIGAMES	0,8400	16:17	13	0.82	0.00 %	299	0.8120	0.8400	403	0	0	[+]
ALG	0.81 0.88	0.7380 0.8980	13:55 13:47 13:47 12:36	2 100 100 68	0,8460 0,8120 0,8120 0,8440	1 2 1 1	408 3442 8760 10	0.8100 0.8080 0.8000 0.7800	0.8420 0.8440 0.8500 0.8600	1698 7000 1200 1597	1 1 1 2
SCPFL	139,2000	17:00	8	140.00	0.00 %	3	138.4000	139.2000	40	0	0	[+]
SCP	138.00 140.60	126.0000 154.0000	16:48 16:48 15:23 15:13	1 1 2 30	138,4000 138,4000 139,2000 139,0000	1 3 2 1	13 58 21 10	138.2000 138.0000 137.6000 137.4000	140.0000 140.6000 141.4000 141.6000	29 46 18 50	1 1 2 1
TSGAMES	106,6000	17:02	112	106.00	0.00 %	847	105.5000	106.7000	5	0	0	[+]
TEN	104.30 106.60	95.4000 116.6000	17:02 17:02 17:02 17:01	120 5 27 18461	106,6000 106,6000 106,6000 106,6000	1 4 4 3	1 315 405 100	105.3000 105.2000 105.0000 104.8000	106.8000 106.9000 107.0000 107.2000	12 25 353 7	2 4 8 2
ULTGAMES	13,1500	17:01	259	13.30	0.00 %	14	13.1000	13.4000	144	0	0	[+]
ULG	13.00 13.40	12.0000 14.6000	16:38 13:50 12:54 12:54	500 5 66 134	13,1500 13,1500 13,0000 13,0500	1 3 1 1	20 634 1 200	13.0500 13.0000 12.9500 12.9000	13.4500 13.6500 13.7000 13.7500	3054 270 133 1205	3 1 1 3
MOLECURE	5,1100	17:00	37	5.23	0.00 %	1878	5.1100	5.2400	359	0	0	[+]
MOC	5.11 5.29	4.7100 5.7500	17:00 17:00 17:00 17:00	24 100 1000 750	5,1100 5,1100 5,1100 5,1100	4 3 2 3	905 504 1100 3653	5.1000 5.0800 5.0700 5.0600	5.2500 5.2600 5.2800 5.3000	1111 134 500 5003	2 1 1 2
SANPL	651,2000	17:01	279744	653.80	0.00 %	162	651.2000	652.4000	55	0	0	[+]
SPL	649.00 658.60	588.6000 719.0000	17:00 17:00 17:00 17:00	67 23 42 15	651,2000 651,2000 651,2000 651,2000	4 2 3 2	124 293 35 340	651.0000 650.8000 650.6000 650.4000	652.6000 652.8000 653.2000 653.4000	222 22 2 450	1 1 1 2
PASSUS	138,0000	17:00	2	134.00	0.00 %	13	138.0000	138.6000	15	0	0	[+]
PAS	131.40 140.80	120.6000 147.4000	17:00 17:00 16:49 16:48	10 3 4 4	138,0000 138,0000 139,0000 138,6000	2 1 1 1	11 30 50 10	137.0000 136.8000 136.4000 136.2000	139.0000 139.4000 139.6000 139.8000	65 13 30 39	4 2 1 2
DATAWALK	146,2000	17:00	35	145.60	0.00 %	88	145.2000	146.2000	104	0	0	[+]
DAT	143.40 149.00	131.2000 160.0000	17:00 17:00 17:00 17:00	20 50 50 7	146,2000 146,2000 146,2000 146,2000	4 1 3 5	201 14 96 221	145.0000 144.6000 144.4000 144.2000	146.6000 146.8000 147.0000 147.6000	19 70 100 2	1 1 1 1
NEPTIS	15,3000	15:21	8	15.10	0.00 %	282	14.8000	15.3000	537	0	0	[+]
YAN	14.80 15.30	13.6000 16.6000	15:05 15:03 14:16 14:16	15 16 8 279	15,3000 14,8000 14,8000 14,8000	3 1 1 1	592 1 1 1	14.7000 14.6000 14.5000 14.4000	15.4000 15.5000 15.6000 15.7000	2214 674 432 10	2 3 3 1
CLNPHARMA	21,2000	17:00	15	21.15	0.00 %	69	20.9000	21.2000	122	0	0	[+]
CLN	20.55 21.30	19.0400 23.2500	17:00 17:00 16:43 16:42	143 45 19 1	21,2000 21,2000 21,2000 20,9000	1 4 1 1	10 2286 50 1	20.8500 20.8000 20.7500 20.6500	21.3000 21.4000 21.4500 21.5000	472 428 12 991	4 3 1 5
PLAYWAY	244,0000	17:00	8	245.00	0.00 %	47	244.0000	247.5000	9	0	0	[+]
PLW	243.50 250.00	220.5000 269.5000	17:00 17:00 17:00 17:00	3 4 4 10	244,0000 244,0000 244,0000 244,0000	9 14 2 5	106 401 6 19	243.5000 243.0000 242.5000 242.0000	248.0000 248.5000 249.0000 249.5000	60 70 221 17	1 3 4 2
EUROHOLD	3,8000	14:21	499	3.90	0.00 %	197	3.5200	3.9000	2105	0	0	[+]
EHG	3.70 3.90	3.5200 4.2800	12:48 11:50 10:24 15:14	1 500 290 2	3,8000 3,7000 3,9000 3,7000	2 1 2 1	1002 302 1001 2	3.5000 3.3600 3.3000 3.2600	3.9200 3.9800 4.0000 4.0200	279 500 204 1000	1 1 3 1
KRKA	1 012,0000	16:05	2	1,016.00	0.00 %	2	1000.0000	1028.0000	2	0	0	[+]
KRK	1,012.00 1,028.00	915.0000 1116.0000	15:52 14:52 14:09 14:08	1 1 1 2	1 026,0000 1 028,0000 1 020,0000 1 020,0000	1 1 2 2	1 3 2 10	998.0000 997.0000 996.0000 960.0000	1030.0000 1040.0000 1050.0000 1100.0000	3 5 15 58	2 2 1 2
WITTCHEN	16,1000	17:00	47	16.35	0.00 %	100	15.9300	16.1000	9954	0	0	[+]
WTN	15.92 16.35	14.7200 17.9800	17:00 16:48 16:48 16:48	3 5 5 2	16,1000 15,9200 15,9200 15,9200	2 5 2 1	113 548 98 50	15.9200 15.9000 15.8900 15.8500	16.1600 16.1900 16.2000 16.2200	1 177 4004 22	1 2 4 1
TERMOREX	0,7050	09:41	15	0.68	0.00 %	1080	0.6800	0.7050	3782	0	0	[+]
TRR	0.68 0.71	0.6150 0.7450	09:41 09:22 09:00 09:00	150 15 165 70	0,7050 0,7050 0,6800 0,6800	1 1 1 1	500 410 500 500	0.6750 0.6700 0.6650 0.6600	0.7100 0.7150 0.7200 0.7300	2550 2701 500 10099	2 2 1 2
KGL	10,1000	09:00	2	10.10	0.00 %	830	9.5500	10.0000	785	0	0	[+]
KGL	10.10 10.10	9.1000 11.1000	14:32 13:22 09:00 09:00	3 7 1 2	10,0000 10,0000 10,1000 10,1000	2 1 1 1	5 19 191 100	9.5000 9.2000 9.0000 8.9000	10.1000 10.5000 11.0000 11.6000	187 518 521 38	2 2 2 1
MERCATOR	52,7000	17:03	17	54.00	0.00 %	390	52.6000	52.7000	1203	0	0	[+]
MRC	52.70 55.00	48.6000 59.4000	17:02 17:02 17:01 17:01	50 100 34 7	52,7000 52,7000 52,7000 52,7000	4 1 6 3	566 69 339 220	52.5000 52.4000 52.2000 52.1000	53.4000 53.8000 53.9000 54.0000	146 175 100 3252	3 3 1 4
APSENERGY	2,9300	16:46	659	2.86	0.00 %	3484	2.8700	2.9300	11530	0	0	[+]
APE	2.81 2.93	2.5800 3.1400	16:45 16:45 16:45 16:38	91 369 650 1806	2,9300 2,9300 2,9200 2,8700	2 2 1 4	78 40 59 1319	2.8500 2.8400 2.8300 2.8200	2.9500 2.9600 2.9700 2.9800	400 1230 1020 2652	1 2 2 3
MEDINICE	54,0000	17:01	16	56.00	0.00 %	84	54.0000	54.5000	189	0	0	[+]
ICE	53.10 58.00	50.4000 61.6000	17:01 17:01 17:01 17:01	43 25 10 50	54,0000 54,0000 54,0000 54,0000	3 4 4 4	110 130 87 326	53.9000 53.8000 53.7000 53.6000	54.6000 54.7000 54.9000 55.0000	10 94 10 10	1 2 1 1
ZREMB	9,6000	17:00	1	9.67	0.00 %	247	9.5700	9.6000	342	0	0	[+]
ZRE	9.55 9.77	8.7100 10.6200	17:00 16:43 16:43 16:43	47 310 5 115	9,6000 9,5700 9,5800 9,5900	3 4 1 4	487 436 104 1380	9.5600 9.5500 9.5400 9.5200	9.6200 9.6300 9.6400 9.7000	340 472 680 143	1 1 2 1
HYDROTOR	17,2500	13:14	79	17.00	0.00 %	300	16.6000	17.2500	450	0	0	[+]
HDR	16.60 17.25	15.3000 18.7000	13:14 12:36 12:36 12:36	1 9 1 34	17,1000 16,6000 16,6500 16,7000	1 1 1 1	21 456 60 80	16.5000 16.4500 16.2000 16.1500	17.5000 17.8000 17.8500 17.9000	1 78 86 255	1 1 1 1
PROTEKTOR	1,1600	17:00	730	1.18	0.00 %	870	1.1600	1.1700	2976	0	0	[+]
PRT	1.13 1.18	1.0620 1.2940	17:00 16:47 16:44 16:40	150 4 20 1000	1,1600 1,1700 1,1700 1,1700	1 1 3 1	990 2000 1838 2266	1.1560 1.1540 1.1520 1.1500	1.1720 1.1740 1.1780 1.1800	19000 35 3057 6830	1 1 2 3
MCI	27,9000	16:47	202	28.00	0.00 %	13	27.8000	27.9000	1028	0	0	[+]
MCI	27.70 28.00	25.2000 30.8000	16:43 16:04 14:53 13:17	2 30 170 100	27,8000 27,8000 27,7000 27,8000	4 2 1 1	625 2077 85 400	27.7000 27.6000 27.5000 27.4000	28.0000 28.2000 28.5000 28.8000	4641 200 821 210	5 1 4 2
MILLENNIUM	18,8550	17:00	204897	19.24	0.00 %	2815	18.8550	18.9500	42	0	0	[+]
MIL	18.76 19.24	17.3200 21.1600	17:00 17:00 17:00 17:00	1776 4430 2153 869	18,8550 18,8550 18,8550 18,8550	2 1 2 2	2163 2004 132 6272	18.8500 18.8400 18.8300 18.8250	19.0850 19.0900 19.0950 19.1000	1198 212 179 828	2 2 2 2
MENNICA	48,4000	17:00	14	46.90	0.00 %	15	47.9000	48.4000	83	0	0	[+]
MNC	46.20 48.40	42.3000 51.4000	17:00 17:00 17:00 17:00	186 34 50 125	48,4000 48,4000 48,4000 48,4000	1 2 1 3	1 215 11 492	46.7000 46.6000 46.3000 46.1000	48.5000 48.6000 48.7000 48.8000	26 23 15 402	1 2 1 1
MOL	50,5500	17:00	100	46.00	0.00 %	69	50.2500	50.5500	98	0	0	[+]
MOL	46.00 51.20	45.5400 55.6500	17:00 17:00 17:00 17:00	1 1 218 199	50,5500 50,5500 50,5500 50,5500	1 1 1 2	54 100 200 209	50.2000 49.6000 49.4000 49.2000	51.0000 51.0500 51.2000 51.4000	2662 42 204 125	3 1 3 3
MOSTALPLC	14,6000	16:33	2	14.70	0.00 %	2	14.4500	14.6000	60	0	0	[+]
MSP	14.40 14.70	13.2500 16.1500	14:45 14:33 14:07 14:07	207 125 138 33	14,4000 14,4000 14,4000 14,4000	1 1 2 1	110 50 173 50	14.3500 14.3000 14.2500 14.2000	14.7500 14.8000 14.9000 14.9500	200 110 667 73	1 1 4 3
MOSTALWAR	6,1600	17:00	100	6.00	0.00 %	200	6.1200	6.1600	61	0	0	[+]
MSW	5.90 6.18	5.4000 6.6000	16:35 16:19 15:11 15:05	250 3 100 167	6,1400 6,1800 6,1200 6,1200	1 3 1 4	170 1405 572 1260	6.1000 6.0800 6.0600 6.0400	6.1800 6.2000 6.2400 6.2600	396 811 592 543	2 3 4 2
MOSTALZAB	6,9400	17:00	5	6.68	0.00 %	195	6.9400	6.9800	1874	0	0	[+]
MSZ	6.68 7.24	6.0200 7.3400	17:00 16:49 16:49 16:48	2 5 14 1000	6,9400 6,9800 6,9800 6,9500	3 2 9 1	1030 3609 8766 217	6.9200 6.9100 6.9000 6.8900	7.0000 7.0400 7.0500 7.0900	4598 4700 1300 500	9 2 1 1
MUZA	9,3500	14:37	5	10.10	0.00 %	805	9.3500	9.8000	766	0	0	[+]
MZA	9.35 10.10	9.1000 11.1000	10:43 10:43 10:43 09:29	766 54 700 148	9,8000 9,8000 9,8000 10,1000	1 0 0 0	70 0 0 0	8.7000 0.0000 0.0000 0.0000	10.4000 10.5000 10.6000 10.7000	166 526 500 120	1 1 1 1
NOVITA	99,2000	17:02	65	99.80	0.00 %	31	99.0000	99.8000	5	0	0	[+]
NVT	99.20 99.80	90.0000 109.5000	17:00 15:48 15:48 15:48	11 9 2 2	99,2000 99,2000 99,2000 99,2000	3 1 2 1	12 10 15 2	98.6000 98.4000 98.2000 98.0000	100.5000 101.0000 101.5000 102.0000	10 28 11 82	1 1 2 1
LENTEX	7,7800	16:15	1	7.76	0.00 %	4175	7.6400	7.7400	780	0	0	[+]
LTX	7.62 7.78	7.0000 8.5200	16:15 16:15 14:35 14:32	2980 720 250 1	7,7600 7,7400 7,7800 7,7800	1 1 2 2	1 2070 163 113	7.5800 7.5200 7.4000 7.3000	7.7600 7.7800 7.8000 7.8200	2680 1796 5214 2000	1 3 6 1
IDMSAPL	0,4600	17:00	112	0.50	0.00 %	1999	0.4600	0.5000	15000	0	0	[+]
IDM	0.46 0.50	0.4500 0.5500	14:06 12:35 12:18 12:17	50 109 623 149	0,4600 0,4600 0,4600 0,4800	1 1 2 1	819 1000 17112 2892	0.4580 0.4560 0.4500 0.4440	0.5150 0.5200 0.5450 0.5500	3000 3932 2986 2335	1 1 1 1
INSTALKRK	38,2000	16:48	50	38.50	0.00 %	87	38.0000	38.5000	2	0	0	[+]
INK	37.60 38.90	34.7000 42.3000	16:48 12:53 12:03 12:02	51 198 1 51	38,3000 38,5000 38,5000 38,5000	1 1 1 1	51 100 11 70	37.8000 37.7000 37.6000 37.5000	38.8000 38.9000 39.0000 39.1000	53 59 560 39	1 2 2 1
KGHM	305,4000	17:04	16	310.05	0.00 %	1300	305.4000	305.6000	150	0	0	[+]
KGH	301.50 310.05	279.0500 341.0500	17:04 17:04 17:03 17:03	84 6 62 323	305,4000 305,4000 305,4000 305,4000	4 3 3 6	1230 706 3659 3023	305.3500 305.3000 305.2000 305.1000	305.8000 305.9500 306.0000 306.3000	85 15 501 30	2 1 9 1
KOGENERA	74,5000	17:00	22	74.90	0.00 %	29	74.1000	74.6000	113	0	0	[+]
KGN	73.40 74.90	67.5000 82.3000	17:00 16:30 16:27 16:27	5 14 103 10	74,5000 74,6000 74,6000 74,5000	1 2 3 4	100 190 178 348	74.0000 73.9000 73.8000 73.7000	74.7000 74.8000 74.9000 75.0000	161 365 555 823	2 1 3 7
RAWLPLUG	15,0000	17:00	211	14.50	0.00 %	145	14.5000	15.0000	309	0	0	[+]
RWL	14.50 15.00	13.0500 15.9500	17:00 16:37 16:28 15:42	8 1 80 100	15,0000 14,9500 14,9500 14,9500	3 2 2 1	437 644 8 1000	14.3500 14.3000 14.2500 14.1000	15.4000 15.4500 15.5000 15.6000	85 191 1020 200	1 1 2 1
KOMPAP	19,2000	16:36	54	19.20	0.00 %	67	19.1000	19.2000	400	0	0	[+]
KMP	19.20 19.20	17.3000 21.0000	09:36 15:52 12:19 12:18	395 4 400 400	19,2000 19,2000 19,2000 19,3000	1 1 1 1	1 122 420 200	19.0000 18.8000 18.4000 17.7000	19.8000 19.9000 21.0000 23.6000	200 194 195 300	1 2 1 1
KETY	1 078,0000	17:01	3052	1,080.00	0.00 %	12	1077.0000	1078.0000	28	0	0	[+]
KTY	1,061.00 1,086.00	972.0000 1188.0000	17:00 17:00 17:00 17:00	20 4 10 1	1 078,0000 1 078,0000 1 078,0000 1 078,0000	2 2 2 2	50 41 4 53	1076.0000 1075.0000 1074.0000 1073.0000	1079.0000 1080.0000 1081.0000 1082.0000	42 20 359 118	3 6 3 3
LUBAWA	8,7800	17:03	300	8.74	0.00 %	7000	8.7300	8.7800	300	0	0	[+]
LBW	8.71 8.83	7.8700 9.6100	17:02 17:01 17:00 17:00	200 500 37 13	8,7800 8,7800 8,7800 8,7800	2 3 2 2	8 4001 582 300	8.7250 8.7200 8.7150 8.7100	8.7900 8.7950 8.8150 8.8250	21 44 3 740	2 2 2 1
LENA	2,3100	16:29	1	2.33	0.00 %	4411	2.2900	2.3100	416	0	0	[+]
LEN	2.30 2.33	2.1000 2.5600	15:08 15:08 14:53 14:08	400 200 435 1	2,3200 2,3200 2,3000 2,3000	1 4 4 10	999 9616 1433 5888	2.2800 2.2700 2.2600 2.2500	2.3200 2.3400 2.3600 2.3700	3843 2970 2352 2905	2 2 2 2
LPP	23 420,0000	17:03	1	23,100.00	0.00 %	26	23420.0000	23440.0000	4	0	0	[+]
LPP	23,040.00 23,480.00	20800.0000 25400.0000	17:02 17:00 17:00 17:00	109 2 1 5	23 420,0000 23 420,0000 23 420,0000 23 420,0000	1 3 2 2	1 9 16 6	23380.0000 23360.0000 23340.0000 23320.0000	23460.0000 23480.0000 23500.0000 23520.0000	7 11 14 10	3 3 5 2
ODLEWNIE	18,6500	17:04	44	17.55	0.00 %	256	18.6500	18.7000	400	0	0	[+]
ODL	17.20 19.00	15.8000 19.3000	17:04 17:00 16:49 16:48	56 131 2 11	18,6500 18,6500 18,6500 18,6500	1 1 1 2	600 200 406 270	18.6000 18.5500 18.5000 18.3000	18.9000 18.9500 19.0000 19.0500	730 1150 20 136	2 1 1 3
CDPROJEKT	245,1000	17:02	50	246.20	0.00 %	35	245.1000	245.3000	395	0	0	[+]
CDR	240.10 246.20	221.6000 270.8000	17:02 17:02 17:02 17:01	100 208 24 8975	245,1000 245,1000 245,1000 245,1000	1 2 2 2	804 121 166 6	245.0000 244.9000 244.8000 244.7000	245.5000 245.7000 245.8000 245.9000	207 63 311 10	2 3 4 1
RELPOL	5,8000	16:12	860	5.80	0.00 %	12	5.7600	5.8000	187	0	0	[+]
RLP	5.80 5.90	5.2200 6.3800	16:12 13:55 13:55 12:16	453 7 12 4	5,8200 5,8200 5,8400 5,8800	1 1 1 4	5 29 600 627	5.6800 5.6200 5.6000 5.5800	5.8800 5.9000 5.9200 5.9400	116 419 107 319	1 1 2 3
REMAK	11,8500	09:00	2	11.85	0.00 %	1	11.3500	11.8500	57	0	0	[+]
RMK	11.85 11.85	10.7000 13.0000	09:00 17:00 16:17 14:56	2 10 71 4	11,8500 11,8500 11,4000 11,6000	1 2 2 3	59 51 190 192	11.3000 11.1000 11.0500 11.0000	11.9000 12.0000 12.2000 12.3500	9 110 293 345	1 1 1 1
ROPCZYCE	21,9000	15:32	3	22.00	0.00 %	3	21.7000	21.9000	50	0	0	[+]
RPC	21.90 22.00	19.8000 24.2000	09:00 09:00 09:00 15:36	284 16 4 333	22,0000 22,0000 22,0000 22,0000	1 1 1 3	20 20 75 173	21.6000 21.5000 21.4000 21.3000	22.0000 22.2000 22.3000 22.4000	714 202 34 401	2 2 2 2
SNIEZKA	81,6000	15:23	5	84.60	0.00 %	55	81.6000	83.0000	45	0	0	[+]
SKA	81.20 84.80	76.2000 93.0000	15:23 13:26 12:37 12:37	1 1 1 2	81,8000 83,8000 83,6000 83,6000	4 2 1 6	69 15 50 386	81.2000 81.0000 80.2000 80.0000	83.8000 84.6000 84.8000 85.0000	1 44 58 14	1 2 2 2
ONESANO	0,5880	17:00	11	0.59	0.00 %	2400	0.5760	0.5880	818	0	0	[+]
ONO	0.57 0.60	0.5320 0.6480	14:23 13:56 10:54 10:54	1000 3000 3500 1500	0,5760 0,5760 0,5760 0,5760	3 2 3 3	5697 6000 8375 5778	0.5740 0.5720 0.5700 0.5660	0.5900 0.5980 0.6000 0.6020	4837 1000 8581 2509	2 1 5 1
SANOK	21,9000	16:49	1	21.80	0.00 %	54	21.8000	21.9000	453	0	0	[+]
SNK	21.70 22.00	19.6500 23.9000	16:36 15:37 14:59 14:45	1 126 2 1	21,9000 21,8000 21,9000 21,9000	2 1 2 4	391 50 234 612	21.7000 21.6000 21.5000 21.4000	22.0000 22.2000 22.4000 22.5000	2718 400 1769 17536	3 1 2 4
SANWIL	1,3000	15:58	100	1.30	0.00 %	1626	1.2900	1.3000	1149	0	0	[+]
SNW	1.29 1.31	1.1700 1.4300	15:38 14:57 14:24 13:56	30 200 100 200	1,3000 1,3000 1,3000 1,3000	3 1 1 1	12076 1384 1000 500	1.2800 1.2750 1.2700 1.2600	1.3050 1.3100 1.3150 1.3200	3419 1720 2200 1030	2 2 1 2
STALPROFI	8,2000	17:00	20	8.26	0.00 %	300	8.1400	8.2000	160	0	0	[+]
STF	8.18 8.26	7.4400 9.0800	15:35 15:35 15:35 15:34	200 50 18 104	8,1800 8,1800 8,1800 8,1800	2 6 1 2	311 355 100 283	8.1200 8.1000 8.0800 8.0600	8.2200 8.2400 8.2800 8.3000	821 2900 100 621	1 2 1 4
STALPROD	233,0000	17:00	1	236.00	0.00 %	77	231.0000	233.0000	10	0	0	[+]
STP	229.00 238.00	213.0000 259.0000	16:43 16:43 15:58 15:58	15 15 15 15	232,0000 232,0000 231,0000 231,0000	5 3 4 3	207 113 60 31	230.0000 229.0000 228.0000 227.0000	234.0000 235.0000 236.0000 237.0000	45 36 40 117	3 3 3 6
STALEXP	2,7650	17:00	6727	2.77	0.00 %	8978	2.7600	2.7700	12257	0	0	[+]
STX	2.74 2.77	2.4900 3.0400	17:00 17:00 17:00 16:48	750 12 2 643	2,7650 2,7650 2,7650 2,7700	4 12 4 12	1747 15117 3014 13113	2.7550 2.7500 2.7450 2.7400	2.7750 2.7850 2.7900 2.7950	4120 12257 26866 3964	3 2 9 2
POLIMEXMS	9,5650	17:04	172	9.37	0.00 %	300	9.5500	9.5650	378	0	0	[+]
PXM	8.96 9.58	8.4350 10.3000	17:03 17:00 17:00 17:00	200 201 427 73	9,5650 9,5650 9,5650 9,5650	1 1 1 1	10 102 10 17	9.5400 9.5300 9.5250 9.5200	9.5700 9.5800 9.5900 9.6000	2110 1220 1140 9878	3 3 4 20
POLICE	7,5200	15:47	1	7.58	0.00 %	5	7.4200	7.5400	2	0	0	[+]
PCE	7.34 7.58	6.8400 8.3200	14:46 13:10 13:10 12:24	4 2 5 6	7,5200 7,4000 7,4200 7,5800	1 4 2 3	1 106 119 1392	7.4000 7.3800 7.3600 7.3400	7.5800 7.6000 7.6400 7.7000	704 1000 230 14	2 1 1 2
PEKAO	247,5000	17:04	150	246.00	0.00 %	3802	247.5000	247.6000	201	0	0	[+]
PEO	243.50 247.90	221.4000 270.6000	17:01 17:00 17:00 17:00	1139176 402 1093 200	247,5000 247,5000 247,5000 247,5000	2 3 2 2	465 1210 2681 277	247.4000 247.3000 247.2000 247.1000	247.7000 248.0000 248.1000 248.3000	200 2009 1094 456	1 10 2 2
POLENERGIA	52,0000	17:00	571	51.40	0.00 %	2	51.5000	52.0000	452	0	0	[+]
PEP	50.60 52.40	46.3000 56.5000	17:00 17:00 16:44 16:38	28 76 1 6	52,0000 52,0000 52,0000 51,8000	4 1 1 1	869 39 17 100	50.9000 50.8000 50.6000 50.5000	52.1000 52.2000 52.3000 52.4000	18 81 1 480	1 3 1 2
PROJPRZEM	18,0000	17:00	2	18.25	0.00 %	500	17.6000	18.0000	498	0	0	[+]
PJP	18.00 18.25	16.4500 20.0000	12:54 12:40 09:27 09:00	4 105 10 2	18,2500 18,2500 18,2500 18,2500	1 1 1 1	20 87 50 170	17.3500 17.0500 16.8000 16.5500	18.2500 18.3000 18.4000 18.5000	75 1551 6 1165	1 2 1 5
PKNORLEN	131,4000	17:02	1087	132.66	0.00 %	4655	131.3800	131.4000	1575	0	0	[+]
PKN	129.32 134.00	119.4000 145.9200	17:00 17:00 17:00 17:00	1 1 578 116	131,4000 131,4000 131,4000 131,4000	2 2 2 2	6907 8471 112 3080	131.3600 131.3400 131.3000 131.2800	131.4200 131.4400 131.4800 131.5000	115 1504 15394 40257	2 2 1 8
PKOBP	99,3000	17:03	102000	98.80	0.00 %	25114	99.3000	99.3100	942	0	0	[+]
PKO	97.80 99.65	88.9200 108.6800	17:02 17:00 17:00 17:00	2203995 4070 2084 633	99,3000 99,3000 99,3000 99,3000	1 1 1 1	15 136 3323 56	99.2600 99.2500 99.2400 99.2300	99.3200 99.3300 99.3500 99.3600	990 1830 167 157	2 3 2 2
KCI	0,8640	14:45	222	0.86	0.00 %	1278	0.8520	0.8640	8333	0	0	[+]
KCI	0.85 0.86	0.7780 0.9500	13:52 11:33 10:43 09:00	5 417 59 222	0,8520 0,8520 0,8640 0,8640	3 3 2 1	3694 9357 6880 1996	0.8500 0.8480 0.8460 0.8420	0.8660 0.8680 0.8700 0.8720	5000 8021 3325 9510	1 2 2 1
PEPEES	0,8660	17:00	22	0.86	0.00 %	500	0.8600	0.8660	178	0	0	[+]
PPS	0.83 0.87	0.7740 0.9420	17:00 15:07 15:07 13:27	68 7 68 7	0,8660 0,8320 0,8320 0,8680	1 2 3 4	58 2059 3054 637	0.8520 0.8340 0.8320 0.8200	0.8700 0.8740 0.8800 0.9000	3000 100 1500 1795	1 1 1 2
PROCHEM	25,0000	17:00	1	25.40	0.00 %	58	24.6000	25.0000	36	0	0	[+]
PRM	24.60 25.40	22.9000 27.9000	14:20 10:51 10:23 10:23	4 3 325 100	24,6000 25,0000 24,7000 24,8000	1 1 1 1	39 320 6 100	24.5000 24.3000 23.7000 23.4000	25.3000 25.4000 25.5000 25.6000	89 133 300 101	2 3 1 2
NEUCA	694,0000	17:00	7	684.00	0.00 %	2	692.0000	694.0000	7	0	0	[+]
NEU	676.00 698.00	616.0000 752.0000	17:00 17:00 17:00 17:00	2 2 5 3	694,0000 694,0000 694,0000 694,0000	1 1 3 7	15 5 11 252	690.0000 688.0000 685.0000 684.0000	695.0000 696.0000 697.0000 698.0000	1 41 29 62	1 2 3 2
GETIN	0,5080	17:00	4810	0.54	0.00 %	12548	0.5080	0.5140	18893	0	0	[+]
GTN	0.51 0.54	0.4815 0.5880	17:00 17:00 17:00 16:40	7332 25310 370 190	0,5080 0,5080 0,5080 0,5130	1 3 7 2	5000 22582 152341 12550	0.5070 0.5060 0.5050 0.5030	0.5170 0.5180 0.5190 0.5230	2000 58823 54 2450	1 1 1 1
NOVAVISGR	0,8720	16:42	50	0.89	0.00 %	272	0.8720	0.8880	17	0	0	[+]
NVG	0.87 0.90	0.8010 0.9790	16:19 16:17 16:17 16:17	11 1568 17 415	0,8890 0,8720 0,8730 0,8770	2 2 1 2	633 2000 15 89	0.8710 0.8700 0.8660 0.8640	0.8890 0.8900 0.8980 0.9000	525 338 17 10	3 1 1 1
HANDLOWY	117,4000	17:00	45	117.60	0.00 %	3	117.2000	118.0000	2265	0	0	[+]
BHW	116.60 118.20	106.0000 129.2000	17:00 17:00 17:00 17:00	13 5 46 13	117,4000 117,4000 117,4000 117,4000	7 10 12 3	1192 990 1486 287	117.0000 116.8000 116.6000 116.4000	118.8000 119.0000 119.2000 119.6000	12 1077 17 15	2 4 2 1
BIOTON	4,1900	17:00	950	4.18	0.00 %	24	4.1500	4.1900	1528	0	0	[+]
BIO	4.13 4.19	3.7650 4.5950	17:00 16:11 16:11 15:26	81 649 25 9	4,1900 4,1900 4,1850 4,1850	1 1 6 4	356 466 1225 5626	4.1450 4.1400 4.1350 4.1300	4.2000 4.2100 4.2250 4.2300	243 1500 1500 405	2 2 1 2
BOS	10,1800	16:37	435	10.16	0.00 %	177	10.1200	10.1400	1000	0	0	[+]
BOS	10.06 10.22	9.1500 11.1600	16:37 16:37 16:37 16:37	30 30 1 1	10,1600 10,1600 10,1400 10,1400	7 1 5 8	1171 144 723 1352	10.1000 10.0800 10.0400 10.0200	10.1600 10.1800 10.2000 10.2200	1816 3132 1637 1261	1 3 2 3
MBANK	1 259,5000	17:01	10	1,256.00	0.00 %	38	1259.0000	1259.5000	61	0	0	[+]
MBK	1,248.50 1,274.00	1130.5000 1381.5000	17:01 17:01 17:01 17:01	10 10 10 10	1 259,5000 1 259,5000 1 259,5000 1 259,5000	1 1 2 2	614 8 127 137	1258.5000 1258.0000 1257.5000 1256.0000	1260.0000 1260.5000 1261.0000 1261.5000	280 28 28 108	2 2 2 2
BORYSZEW	4,7950	17:00	202	4.80	0.00 %	5	4.7550	4.7950	3742	0	0	[+]
BRS	4.72 4.84	4.3200 5.2800	16:49 16:47 16:46 16:46	26 20 6 221	4,7950 4,7950 4,7900 4,7800	2 1 2 6	162 5 1210 351	4.7500 4.7350 4.7300 4.7200	4.8000 4.8100 4.8250 4.8300	1050 6 928 2655	3 1 1 5
INGBSK	459,4000	17:00	2	459.80	0.00 %	173	459.4000	459.6000	61	0	0	[+]
ING	450.00 464.80	414.0000 505.5000	17:00 17:00 17:00 17:00	4 4 51 54	459,4000 459,4000 459,4000 459,4000	1 1 1 1	30 403 154 82	459.0000 458.6000 457.8000 457.4000	459.8000 460.0000 460.2000 460.4000	29 73 275 3	2 2 2 2
INTERCARS	725,0000	17:04	1	696.00	0.00 %	123	725.0000	727.0000	10	0	0	[+]
CAR	696.00 728.00	627.0000 765.0000	17:04 17:04 17:04 17:00	74 76 9 1	725,0000 725,0000 725,0000 725,0000	1 2 1 1	5 41 10 15	716.0000 713.0000 712.0000 711.0000	728.0000 729.0000 730.0000 738.0000	10 15 17 55	1 1 1 1
MODIVO	89,4200	17:00	14	91.08	0.00 %	2211	89.4200	90.1600	20	0	0	[+]
MDV	88.98 92.70	81.9800 100.1500	17:00 17:00 17:00 17:00	259 2086 55 15	89,4200 89,4200 89,4200 89,4200	1 2 1 2	100 36 40 5050	89.4000 89.3800 89.3200 89.3000	90.2800 90.3000 90.4200 90.4800	125 55 100 22	3 2 1 1
BUDIMEX	749,0000	17:01	2959	746.00	0.00 %	158	749.0000	749.2000	120	0	0	[+]
BDX	733.40 753.60	671.4000 820.6000	17:00 17:00 17:00 17:00	2 1 2 3	749,0000 749,0000 749,0000 749,0000	1 1 1 1	8 2 24 486	748.8000 748.2000 747.8000 747.6000	749.4000 749.6000 750.2000 750.6000	2 25 1 37	1 1 1 1
BETACOM	5,1800	15:02	232	5.36	0.00 %	1720	5.1800	5.3600	1826	0	0	[+]
BCM	5.18 5.36	4.8300 5.8800	15:02 14:20 12:13 11:47	1000 10 10 333	5,2000 5,1800 5,3600 5,3000	1 1 2 1	320 201 2157 317	5.1600 5.0600 5.0000 4.9800	5.4000 5.5000 5.6600 5.7600	1650 2135 40 146	1 2 1 1
06MAGNA	2,4700	17:00	1	2.47	0.00 %	20	2.4300	2.4700	2435	0	0	[+]
06N	2.42 2.47	2.2300 2.7100	17:00 17:00 17:00 14:38	20 20 159 500	2,4700 2,4700 2,4700 2,4300	5 5 4 4	7583 3212 1214 1493	2.4200 2.4100 2.4000 2.3900	2.4800 2.4900 2.5000 2.5100	1489 1185 851 827	5 3 4 4
IMPERA	1,5600	16:22	7	1.46	0.00 %	230	1.5200	1.5600	743	0	0	[+]
IMP	1.46 1.65	1.4400 1.7600	13:16 12:18 12:16 11:53	293 90 457 10	1,5200 1,5000 1,5200 1,6000	2 1 1 1	6555 3200 705 177	1.5000 1.4700 1.4400 1.4300	1.5900 1.6000 1.6500 1.6700	1500 6680 6589 5670	1 2 1 3
MDIENERGIA	0,7400	15:37	866	0.77	0.00 %	2345	0.7400	0.7680	42	0	0	[+]
MDI	0.74 0.77	0.6900 0.8420	15:37 15:35 14:34 14:33	500 34 480 757	0,7500 0,7660 0,7660 0,7660	1 1 2 1	14 14 61 100	0.7320 0.7300 0.7240 0.7220	0.7760 0.7780 0.7820 0.7860	4784 34 36 33	1 1 1 1
BBIDEVNFI	5,4400	09:00	1	5.44	0.00 %	714	5.3600	5.4400	3142	0	0	[+]
BBD	5.44 5.44	4.9000 5.9800	09:00 17:00 13:35 17:00	1 1 1 1	5,4400 5,4400 5,3600 5,4800	3 3 2 1	2002 874 501 1250	5.3400 5.3200 5.2800 5.2600	5.4600 5.4800 5.5000 5.5600	1000 815 7662 366	1 2 1 1
AGORA	8,4400	16:24	120	8.52	0.00 %	700	8.3800	8.4400	1280	0	0	[+]
AGO	8.32 8.52	7.6800 9.3600	14:06 13:53 13:53 12:48	2 2 5 5	8,4800 8,4800 8,4600 8,3400	1 2 2 6	500 504 1892 1305	8.3600 8.3400 8.3200 8.3000	8.4600 8.4800 8.5000 8.5200	1039 2486 4217 2472	1 3 5 3
AMBRA	18,5000	17:00	82	18.54	0.00 %	18	18.5000	18.6000	4694	0	0	[+]
AMB	18.40 18.88	16.7000 20.3500	17:00 16:32 16:30 16:23	2 1 2 1	18,5000 18,6000 18,6000 18,6000	1 3 1 1	5 115 19 10	18.4000 18.3800 18.3400 18.3200	18.6800 18.7200 18.7800 18.8000	5 23 10 315	1 1 1 2
AMICA	49,9500	17:00	4	50.70	0.00 %	11	49.9500	50.0000	187	0	0	[+]
AMC	49.65 51.90	45.6500 55.7000	17:00 17:00 17:00 17:00	15 10 30 9	49,9500 49,9500 49,9500 49,9500	1 3 9 12	1 140 626 488	49.8500 49.8000 49.7500 49.7000	50.2000 50.3000 50.5000 50.8000	202 194 410 1	4 2 3 1
APATOR	23,8500	17:03	100	24.45	0.00 %	464	23.7000	23.8500	71	0	0	[+]
APT	23.50 24.45	22.0500 26.8500	17:00 17:00 17:00 17:00	51 905 32 68	23,8500 23,8500 23,8500 23,8500	2 1 3 3	71 1 355 486	23.6500 23.6000 23.5500 23.5000	23.9000 23.9500 24.0000 24.1000	722 2 222 222	3 2 1 1
ARTIFEX	21,4000	17:00	170	19.68	0.00 %	130	21.1500	21.4000	330	0	0	[+]
ART	19.68 21.60	17.7200 21.6000	17:00 17:00 17:00 17:00	54 100 41 20	21,4000 21,4000 21,4000 21,4000	2 2 1 1	802 575 260 405	21.1000 21.0000 20.8000 20.6000	21.5000 21.5500 21.6000 21.7000	1277 58 113 51	3 1 2 1
ATMGRUPA	3,9000	16:42	1	3.88	0.00 %	5	3.8700	3.9100	198	0	0	[+]
ATG	3.85 3.92	3.5000 4.2600	16:42 16:42 16:40 16:33	10 141 258 50	3,9000 3,9000 3,9000 3,9200	6 3 1 1	2155 810 10 350	3.8500 3.8400 3.8300 3.8100	3.9200 3.9500 3.9600 3.9700	1704 445 2222 2792	4 3 5 3
ATLANTAPL	18,5500	16:05	37	18.55	0.00 %	352	18.5500	18.8000	1553	0	0	[+]
ATP	18.55 18.90	16.7000 20.4000	16:05 14:10 13:58 12:42	8 2 49 10	18,7000 18,7000 18,7500 18,8000	3 1 1 1	1577 684 75 5	18.5000 17.7500 17.7000 17.5000	18.9000 18.9500 19.0000 19.0500	124 128 1 70	2 2 1 1
COMP	51,8000	17:00	37	53.40	0.00 %	134	51.6000	51.8000	161	0	0	[+]
CMP	51.20 53.40	48.1000 58.7000	17:00 17:00 17:00 17:00	23 30 4 8	51,8000 51,8000 51,8000 51,8000	3 2 3 5	85 69 254 250	51.4000 51.3000 51.2000 51.1000	51.9000 52.0000 52.1000 52.2000	217 1390 220 222	4 2 1 3
CAPITAL	1,8300	16:12	19	1.89	0.00 %	100	1.8200	1.8300	1481	0	0	[+]
CPA	1.80 1.89	1.7100 2.0600	16:09 15:44 14:43 14:43	200 1000 1134 1866	1,8200 1,8100 1,8300 1,8300	2 5 2 2	1975 21100 13000 11000	1.8100 1.8000 1.7800 1.7500	1.8400 1.8500 1.8600 1.8700	3466 6154 6055 8350	1 3 4 2
ERG	45,6000	09:19	32	45.60	0.00 %	210	44.6000	45.6000	500	0	0	[+]
ERG	45.60 45.60	41.2000 50.0000	16:25 16:25 16:17 16:17	2 8 61 61	45,6000 44,2000 44,2000 44,2000	1 1 1 0	180 180 40 0	44.2000 44.0000 37.0000 0.0000	46.0000 47.4000 48.2000 48.8000	723 400 80 105	2 1 1 1
EUROCASH	5,8700	17:00	344	6.00	0.00 %	4290	5.8700	5.8800	403	0	0	[+]
EUR	5.87 6.06	5.4000 6.6000	17:00 17:00 17:00 17:00	704 386 17 675	5,8700 5,8700 5,8700 5,8700	1 4 2 7	200 1017 22 9081	5.8650 5.8600 5.8550 5.8500	5.9100 5.9150 5.9200 5.9300	2 2 1002 1147	1 1 2 2
FON	1,6900	15:12	757	1.70	0.00 %	1500	1.6700	1.7500	2	0	0	[+]
FON	1.69 1.72	1.5300 1.8600	15:11 15:11 15:10 15:10	1750 875 180 148	1,6950 1,6950 1,7200 1,7200	1 1 1 1	950 950 1500 398	1.6650 1.6600 1.6300 1.6150	1.7900 1.8000 1.8150 1.8300	860 5892 1600 66	1 1 1 1
FASING	15,1000	16:31	12	15.10	0.00 %	514	14.6000	15.1000	1898	0	0	[+]
FSG	14.90 15.10	13.6000 16.6000	16:31 16:10 16:10 15:23	3 80 107 2	14,9000 14,9000 14,9000 14,9000	1 2 2 1	500 700 20 400	14.4000 14.0000 13.6000 13.0000	15.3000 15.9000 16.6000 16.7000	691 159 600 235	3 1 1 3
FORTE	20,3000	17:00	14	20.50	0.00 %	148	20.3000	20.5000	351	0	0	[+]
FTE	20.30 20.60	18.4500 22.5000	17:00 17:00 17:00 17:00	2 25 2 1	20,3000 20,3000 20,3000 20,3000	8 10 10 1	656 2767 667 60	20.2000 20.1000 20.0000 19.9500	20.6000 20.7000 20.8000 20.9000	383 335 223 742	4 2 2 5
BNPPL	164,0000	17:03	25	167.00	0.00 %	40	163.2000	164.0000	2347	0	0	[+]
BNP	162.00 168.00	150.4000 183.6000	17:02 17:02 17:00 17:00	261 5 239 123	164,0000 164,0000 164,0000 164,0000	1 5 1 2	1 4102 40 50	162.2000 162.0000 161.6000 160.2000	165.6000 166.0000 166.2000 166.4000	10 197 197 40	1 1 1 1
LESS	0,2330	17:00	2	0.24	0.00 %	50	0.2310	0.2330	58	0	0	[+]
LES	0.23 0.24	0.2120 0.2580	09:01 09:01 09:01 09:01	2 2 2 2	0,2350 0,2350 0,2350 0,2350	2 1 2 1	300 50 100 50	0.2300 0.2280 0.2270 0.2260	0.2340 0.2350 0.2360 0.2370	120 15159 134 100	2 5 3 2
SYGNITY	68,8000	17:00	10	68.80	0.00 %	5	68.6000	68.8000	79	0	0	[+]
SGN	68.50 69.50	62.0000 75.6000	17:00 17:00 16:05 16:04	15 14 10 1	68,8000 68,8000 68,8000 68,5000	3 1 1 3	40 4 20 24	68.5000 68.4000 68.3000 68.2000	69.0000 69.2000 69.6000 70.0000	19 1 39 569	1 1 2 3
COGNOR	4,8980	17:02	1400	5.04	0.00 %	3	4.8920	4.8980	85	0	0	[+]
COG	4.85 5.04	4.5320 5.5350	17:00 17:00 17:00 17:00	60 20 500 1	4,8980 4,8980 4,8980 4,8980	2 1 3 5	268 300 485 18	4.8700 4.8640 4.8620 4.8600	4.9000 4.9200 4.9220 4.9300	2359 82 224 51	3 1 1 2
DEBICA	83,2000	16:20	32	82.90	0.00 %	62	83.0000	83.2000	161	0	0	[+]
DBC	82.60 83.30	74.7000 91.1000	16:17 16:04 15:48 15:39	15 25 21 2	83,1000 83,1000 83,1000 83,1000	1 2 5 7	197 109 85 505	82.8000 82.7000 82.6000 82.5000	83.5000 83.9000 84.0000 84.1000	511 190 558 5	2 1 2 1
DECORA	73,6000	17:00	9	72.70	0.00 %	65	72.6000	73.6000	30	0	0	[+]
DCR	72.00 74.00	65.5000 79.9000	16:49 16:37 16:34 16:34	2 50 1 49	73,6000 73,6000 72,6000 73,4000	2 2 2 2	121 151 151 127	72.5000 72.4000 72.3000 72.2000	73.8000 74.0000 74.1000 74.7000	20 827 95 30	1 3 2 1
DGA	27,9000	15:27	100	0.00	0.00 %	5	27.2000	27.9000	200	0	0	[+]
DGA	0.00 0.00	25.2000 30.6000	11:55 09:32 09:32 16:41	4 952 48 1	26,4000 27,9000 27,5000 28,0000	1 1 1 1	5 100 60 65	26.8000 26.6000 26.4000 25.6000	28.0000 28.4000 28.9000 29.0000	378 100 107 112	2 1 2 1
AMREST	11,2200	17:03	1363	11.84	0.00 %	837	11.2200	11.3800	2	0	0	[+]
EAT	11.12 11.84	10.6600 13.0200	17:03 17:02 17:02 17:02	637 363 500 137	11,2200 11,2200 11,2200 11,2200	6 4 2 2	556 310 201 300	11.2000 11.1800 11.1600 11.1400	11.4400 11.4800 11.5000 11.5400	100 2 100 150	1 1 1 1
ECHO	5,3500	17:00	9	5.22	0.00 %	43	5.2400	5.3500	2309	0	0	[+]
ECH	5.16 5.35	4.7000 5.7400	17:00 17:00 17:00 17:00	550 198 9 278	5,3500 5,3500 5,3500 5,3500	2 1 2 1	9528 6 530 6	5.2300 5.2200 5.2100 5.2000	5.3600 5.3700 5.4100 5.4400	3710 5 5 5	4 1 1 1
ELKOP	1,8400	15:10	590	1.81	0.00 %	155	1.7900	1.8300	2	0	0	[+]
EKP	1.79 1.85	1.6250 1.9850	15:07 15:06 15:06 15:06	1 1 6 1	1,7900 1,7900 1,8050 1,8100	1 1 3 3	300 730 7 801	1.7850 1.7650 1.7550 1.7500	1.8400 1.8450 1.8500 1.8550	410 2093 3764 426	1 2 3 1
GTC	2,7400	17:00	23	2.56	0.00 %	102	2.6400	2.7400	77	0	0	[+]
GTC	2.56 2.75	2.3100 2.8100	17:00 17:00 17:00 16:48	2 13 4 761	2,7400 2,7400 2,7400 2,7400	1 2 3 1	4 632 2495 500	2.6300 2.6100 2.6000 2.5800	2.7500 2.7800 2.8000 2.8100	1110 2 7 374	3 1 2 1
TALEX	19,2000	09:03	1	19.00	0.00 %	50	18.4000	19.0000	646	0	0	[+]
TLX	19.00 19.20	17.1000 20.8000	09:03 09:03 10:51 10:51	1 1 2 535	19,0000 19,0000 18,7000 18,7000	1 1 1 1	84 120 12 80	17.7000 17.2000 17.1000 16.2000	19.1000 19.3000 19.4000 19.8000	160 110 160 77	1 1 1 2
IZOLACJA	4,0900	17:00	2	4.09	0.00 %	146	4.0000	4.0900	554	0	0	[+]
IZO	4.07 4.09	3.6900 4.4900	15:53 09:01 09:01 09:01	1 2 2 2	4,0700 4,0900 4,0900 4,0900	1 1 2 1	3 14 12800 1	3.9100 3.8400 3.8000 3.7700	4.1000 4.1700 4.1800 4.2300	101 183 1050 762	2 1 1 1
PLAZACNTR	1,8420	17:00	37	1.54	0.00 %	1200	1.8400	1.8420	485	0	0	[+]
PLZ	1.45 1.86	1.5260 1.8620	16:49 16:49 16:49 16:49	18 4 31 732	1,8440 1,7800 1,8440 1,8200	2 1 1 1	1446 550 400 666	1.7800 1.7620 1.7500 1.7340	1.8440 1.8480 1.8500 1.8560	3924 1739 1000 1400	2 2 1 3
OPONEOPL	87,4000	16:49	2	86.60	0.00 %	25	86.8000	87.3000	495	0	0	[+]
OPN	83.00 88.20	78.0000 95.2000	16:48 16:48 16:44 16:31	21 56 172 30	87,2000 87,2000 87,2000 86,8000	1 1 3 1	30 51 88 15	86.6000 86.3000 86.2000 86.1000	87.4000 87.8000 87.9000 88.0000	145 100 71 184	1 1 2 6
ASSECOBS	81,0000	17:01	50	79.00	0.00 %	26	78.2000	81.0000	177	0	0	[+]
ABS	76.60 81.00	71.2000 86.8000	17:00 17:00 17:00 17:00	32 6 50 2	81,0000 81,0000 81,0000 81,0000	1 1 1 1	13 1 25 3	78.0000 77.8000 77.6000 77.4000	81.2000 81.4000 81.8000 82.0000	28 20 31 2306	2 1 2 1
RAINBOW	150,0000	17:01	450	144.10	0.00 %	261	149.9000	150.2000	6	0	0	[+]
RBW	140.20 150.90	129.7000 158.5000	17:01 17:01 17:00 17:00	200 300 4 5	150,0000 150,0000 150,0000 150,0000	1 2 2 2	134 6 6 6	149.8000 149.3000 149.1000 148.9000	150.3000 150.6000 150.7000 150.8000	16 6 90 24	2 2 2 2
KERNEL	19,2000	17:00	7	19.80	0.00 %	293	19.2000	19.2800	57	0	0	[+]
KER	19.00 19.80	17.8200 21.7500	16:49 16:49 16:49 16:44	75 75 20 5	19,1400 19,1600 19,1600 19,1600	1 1 1 1	25 500 88 50	19.1400 19.1000 19.0800 19.0600	19.3000 19.3400 19.3800 19.4000	188 100 75 900	1 1 1 1
ASBIS	49,5000	17:00	1	49.40	0.00 %	762	49.5000	49.5600	1	0	0	[+]
ASB	48.94 49.98	44.4600 54.3000	17:00 17:00 17:00 17:00	1 136 10 1	49,5000 49,5000 49,5000 49,5000	1 1 1 1	1 7 1 3	49.4600 49.4200 49.4000 49.3400	49.6000 49.6400 49.7000 49.7800	8 1 50 36	1 1 1 2
MWTRADE	3,9000	11:30	100	3.90	0.00 %	9	3.8400	4.0800	500	0	0	[+]
MWT	3.82 3.90	3.5200 4.2800	10:19 10:05 15:22 13:58	285 10 112 310	3,8200 3,9000 3,9800 3,9800	1 1 1 2	15 200 404 2050	3.8200 3.8000 3.7800 3.7200	4.1000 4.1800 4.2000 4.4000	432 400 100 1147	1 1 1 2
CIGAMES	3,1750	17:04	200	3.18	0.00 %	3700	3.1700	3.1750	3289	0	0	[+]
CIG	3.15 3.20	2.8650 3.4950	17:00 17:00 17:00 17:00	1445 790 22 111	3,1750 3,1750 3,1750 3,1750	2 3 4 1	36575 11005 8008 5	3.1500 3.1450 3.1400 3.1350	3.1800 3.1850 3.1900 3.2000	19034 5000 15063 46718	4 1 5 6
INTROL	7,1000	17:00	6	7.22	0.00 %	106	7.0800	7.1000	1914	0	0	[+]
INL	7.00 7.24	6.5000 7.9400	16:44 16:12 15:42 14:40	600 173 42 2	7,1000 7,1000 7,1000 7,1000	1 3 3 1	72 17 420 500	7.0200 7.0000 6.9800 6.9600	7.1800 7.2000 7.2200 7.2400	100 400 100 284	1 1 2 6
ENERGOINS	2,3800	17:00	89	2.40	0.00 %	458	2.3600	2.3800	1796	0	0	[+]
ENI	2.35 2.42	2.1600 2.6400	17:00 16:49 16:47 16:46	11 3000 10 1145	2,3800 2,3600 2,3800 2,3600	2 1 1 6	10413 1 860 25591	2.3500 2.3400 2.3300 2.3200	2.3900 2.4000 2.4200 2.4400	985 3947 5393 3300	1 3 2 3
KPPD	22,4000	12:23	18	23.40	0.00 %	354	22.4000	23.4000	256	0	0	[+]
KPD	22.40 23.40	21.2000 25.6000	12:23 12:23 11:53 10:04	58 10 10 10	22,4000 22,6000 22,6000 23,4000	1 1 1 1	46 3 67 1	22.0000 20.0000 19.3000 14.0000	23.8000 27.0000 27.2000 28.4000	200 95 90 24	1 1 2 1
KRAKCHEM	0,3990	16:44	5000	0.41	0.00 %	3100	0.3890	0.3980	500	0	0	[+]
KCH	0.39 0.41	0.3660 0.4460	16:39 16:39 16:39 16:39	10 4219 371 400	0,4000 0,4000 0,3990 0,3980	6 1 3 1	14823 2980 16628 17000	0.3880 0.3870 0.3860 0.3840	0.3990 0.4000 0.4010 0.4020	9857 2500 5050 3000	3 1 1 1
KOMPUTRON	6,0500	17:00	2	6.26	0.00 %	1	6.0400	6.0500	189	0	0	[+]
KOM	6.05 6.26	5.6400 6.8800	17:00 16:47 16:47 16:25	5 2 2 20	6,0500 6,0500 6,0500 6,0500	1 1 3 2	1884 3456 217 52	6.0300 6.0200 6.0100 6.0000	6.1800 6.1900 6.2000 6.2100	4 2 2 219	2 1 1 1
IMMOBILE	4,2600	17:00	1	4.35	0.00 %	324	4.2600	4.3400	5870	0	0	[+]
GKI	4.17 4.35	3.9200 4.7800	16:36 16:27 16:25 16:25	1 115 14 386	4,3400 4,3400 4,3400 4,3300	1 2 2 2	1000 802 2500 2400	4.2500 4.2400 4.2300 4.2200	4.3800 4.3900 4.4100 4.4200	356 346 581 360	2 1 1 1
MOJ	1,6000	10:59	100	1.58	0.00 %	5000	1.5000	1.5900	1000	0	0	[+]
MOJ	1.58 1.60	1.4300 1.7300	09:29 09:28 13:27 12:32	859 90 5000 1632	1,6000 1,5800 1,5000 1,5000	1 2 1 1	700 1333 1000 450	1.4500 1.4400 1.3000 1.2900	1.6000 1.6900 1.7000 1.7400	6625 498 4345 850	3 1 5 2
PANOVA	15,1500	14:46	22	15.30	0.00 %	524	15.1500	15.5000	60	0	0	[+]
NVA	15.15 15.30	13.8000 16.8000	10:01 14:53 14:41 13:18	1 321 120 148	15,3000 15,3000 15,3000 15,2500	2 1 1 3	170 200 300 482	15.0500 15.0000 14.9000 14.8500	15.5500 15.9000 15.9500 16.0000	10 472 300 347	1 1 2 2
EQUNICO	1,1950	17:01	560	1.19	0.00 %	500	1.1750	1.1950	340	0	0	[+]
EQU	1.18 1.21	1.0750 1.3050	16:49 16:38 15:17 15:12	100 1000 70 457	1,1950 1,1750 1,2000 1,1800	1 1 1 1	150 280 1000 1000	1.1700 1.1550 1.1500 1.1450	1.2000 1.2050 1.2100 1.2200	530 2483 969 758	2 1 1 1
SILVANO	4,8900	15:33	87	4.93	0.00 %	96	4.8900	4.9300	247	0	0	[+]
SFG	4.88 4.93	4.4400 5.4200	15:33 14:38 09:00 09:00	1 450 5 29	4,9200 4,8800 4,9300 4,8500	1 1 1 1	278 5 100 300	4.8800 4.8300 4.8200 4.6100	4.9400 5.0600 5.1000 5.1600	1498 177 5 400	1 1 1 1
PGFGROUP	0,5100	17:00	14	0.51	0.00 %	7100	0.5050	0.5100	6592	0	0	[+]
PGV	0.49 0.51	0.4590 0.5610	15:43 13:53 13:35 13:34	915 10 2 60	0,5100 0,5090 0,4920 0,5090	1 1 2 1	770 1289 560 2000	0.5000 0.4910 0.4900 0.4810	0.5150 0.5160 0.5180 0.5200	5000 15774 4173 15469	1 3 2 4
STAPORKOW	4,7400	16:49	20	4.76	0.00 %	1	4.6600	4.7400	909	0	0	[+]
ZUK	4.62 4.76	4.3000 5.2000	16:49 16:47 16:47 16:20	1 214 1 49	4,7200 4,6400 4,6600 4,7400	1 1 2 1	1 1999 2198 3	4.6400 4.6200 4.6000 4.5800	4.7600 4.8000 4.8400 4.8600	2559 1600 1000 1000	2 1 1 1
SECOGROUP	33,8000	14:57	29	34.40	0.00 %	30	33.6000	34.4000	220	0	0	[+]
SWG	33.80 34.40	31.0000 37.8000	14:20 13:31 16:20 09:57	3 3 3 3	34,0000 34,4000 34,4000 34,4000	1 2 1 1	16 234 1 1	33.2000 33.0000 31.4000 31.2000	35.4000 35.8000 36.0000 37.0000	158 50 202 24	2 1 2 1
UNICREDIT	288,0000	15:50	5	286.20	0.00 %	1	288.0000	290.0000	6	0	0	[+]
UCG	286.20 288.00	257.6000 314.8000	13:54 12:16 11:29 10:44	48 20 15 3	286,9000 287,9500 287,6000 287,2000	1 1 1 1	34 5 175 200	287.6500 286.0000 285.9000 285.0000	298.0000 300.0000 300.4000 304.9000	39 16 826 3	1 2 1 1
MARVIPOL	9,6000	17:00	90	8.54	0.00 %	330	9.4600	9.6000	1739	0	0	[+]
MVP	8.54 9.70	8.4600 10.3000	17:00 17:00 17:00 16:47	89 257 88 200	9,6000 9,6000 9,6000 9,5800	1 3 1 1	700 469 100 50	9.4200 9.4000 9.3200 9.3000	9.6400 9.6800 9.7000 9.7200	1198 4381 118 1002	2 2 1 3
PRAGMAINK	2,8800	16:29	116	2.86	0.00 %	200	2.8000	2.9000	50	0	0	[+]
PRI	2.86 2.88	2.5800 3.1400	16:29 16:28 09:00 14:33	20 19 1 100	2,8800 2,8600 2,8600 2,8400	1 2 1 1	1000 400 472 200	2.7800 2.7400 2.7200 2.6800	2.9200 2.9400 2.9600 2.9800	50 445 220 100	1 1 3 1
SELENAFM	47,7000	16:44	6	47.10	0.00 %	74	47.6000	47.7000	993	0	0	[+]
SEL	47.10 47.80	42.4000 51.8000	16:43 16:36 16:26 16:22	1 10 10 250	47,7000 47,8000 47,8000 47,8000	1 4 1 4	11 153 100 337	47.5000 47.4000 47.3000 47.2000	47.8000 48.0000 48.1000 48.2000	250 715 47 1539	1 1 1 4
UNIBEP	15,3800	17:01	24	16.06	0.00 %	206	15.3800	15.4800	46	0	0	[+]
UNI	15.26 16.06	14.4600 17.6600	17:00 17:00 17:00 17:00	467 5 46 100	15,3800 15,3800 15,3800 15,3800	1 2 2 1	333 540 132 142	15.3600 15.3400 15.3200 15.3000	15.5000 15.6000 15.6400 15.6600	710 600 500 42	3 1 1 2
COMPREMUM	1,1300	16:33	959	1.10	0.00 %	3000	1.1050	1.1300	14755	0	0	[+]
CPR	1.10 1.13	0.9900 1.2100	16:33 16:33 16:33 16:33	3000 813 50 378	1,1300 1,1300 1,1250 1,1250	2 2 2 2	10884 2426 9000 2900	1.1000 1.0950 1.0900 1.0800	1.1350 1.1400 1.1450 1.1500	800 6965 800 9228	1 2 2 4
TRANSPOL	13,1000	17:00	140	13.45	0.00 %	672	13.1000	13.3500	1721	0	0	[+]
TRN	13.05 13.60	12.1500 14.7500	17:00 16:41 16:21 16:21	10 37 15 35	13,1000 13,3500 13,3500 13,3000	2 3 2 1	1261 500 582 7	13.0500 12.9000 12.8000 12.7000	13.4000 13.4500 13.5000 13.5500	150 199 1694 101	1 1 3 1
MIRBUD	11,8500	17:00	153	12.00	0.00 %	10000	11.8500	11.9500	100	0	0	[+]
MRB	11.85 12.15	10.8000 13.2000	17:00 17:00 17:00 17:00	530 500 330 1510	11,8500 11,8500 11,8500 11,8500	1 1 2 7	1 366 635 5332	11.8400 11.8200 11.8100 11.8000	12.0000 12.0300 12.0500 12.0700	6491 500 246 150	3 1 3 1
ATREM	56,7000	17:03	47	52.90	0.00 %	43	56.7000	56.8000	199	0	0	[+]
ATR	52.60 56.90	47.6500 58.1000	17:03 17:03 17:03 17:03	2 1 19 341	56,7000 56,7000 56,7000 56,7000	1 1 1 1	100 20 500 100	56.6000 56.3000 56.2000 56.1000	56.9000 57.0000 57.1000 57.2000	448 629 200 270	2 9 2 2
ENEA	25,4400	17:00	751	25.98	0.00 %	4141	25.4400	25.5000	3735	0	0	[+]
ENA	25.24 26.14	23.4000 28.5600	17:00 17:00 17:00 17:00	603 314 3125 1611	25,4400 25,4400 25,4400 25,4400	3 2 1 2	12081 2822 175 4794	25.4200 25.4000 25.3800 25.3600	25.5400 25.5600 25.6000 25.6200	158 156 2573 4498	1 1 2 1
VINDEXUS	14,2000	17:00	3	14.00	0.00 %	11	14.1500	14.2000	323	0	0	[+]
VIN	14.00 14.20	12.6000 15.4000	17:00 16:17 16:16 14:17	3 107 150 221	14,2000 14,0500 14,1000 14,0000	1 2 1 3	11 957 1 3	14.0500 14.0000 13.9000 13.8500	14.2500 14.3000 14.3500 14.5000	289 2510 2000 883	2 2 1 2
FABRITY	25,1000	17:00	1	25.10	0.00 %	120	24.9000	25.1000	347	0	0	[+]
FAB	24.80 25.10	22.6000 27.6000	16:28 16:25 16:25 16:25	17 100 250 36	24,8000 25,0000 25,0000 25,0000	5 3 4 3	437 331 351 354	24.8000 24.7000 24.6000 24.5000	25.2000 25.3000 25.5000 25.8000	2059 111 109 333	2 1 1 1
LARQ	2,0800	12:21	900	2.07	0.00 %	2000	2.0100	2.0800	700	0	0	[+]
LRQ	2.03 2.08	1.8650 2.2700	10:35 09:43 09:28 09:03	1000 3670 300 1	2,0800 2,0700 2,0300 2,0700	1 1 1 2	1000 990 1000 2550	2.0000 1.9800 1.9650 1.9600	2.1000 2.1500 2.1800 2.2000	12000 1108 125 1780	1 2 1 3
WIELTON	5,7400	17:00	20	5.89	0.00 %	406	5.7400	5.7900	80	0	0	[+]
WLT	5.71 5.93	5.3100 6.4700	17:00 17:00 16:49 16:44	1 199 100 485	5,7400 5,7400 5,8100 5,7100	3 4 6 2	5500 2641 1587 106	5.7200 5.7100 5.7000 5.6900	5.8000 5.8200 5.8300 5.8400	18 305 2889 6	3 2 4 1
SKYLINE	1,4200	11:16	2	0.00	0.00 %	100	1.3300	1.4200	5284	0	0	[+]
SKL	0.00 0.00	1.2800 1.5600	09:00 10:37 10:37 09:28	5500 2 1 23	1,3300 1,4200 1,4200 1,3200	1 1 1 1	5715 2000 3000 4000	1.3200 1.3100 1.3000 1.2500	1.4500 1.4900 1.5400 1.5900	3911 3987 7371 3000	1 1 2 1
TRAKCJA	4,3550	17:00	500	4.35	0.00 %	1950	4.3500	4.3550	210	0	0	[+]
TRK	4.30 4.40	3.9150 4.7850	17:00 17:00 17:00 16:44	1500 1930 70 100	4,3550 4,3550 4,3550 4,3700	1 1 1 1	2444 400 1000 50	4.3450 4.3400 4.3300 4.3200	4.3700 4.3750 4.3850 4.3900	9570 38 1500 2096	1 1 1 2
MBWS	11,2000	13:04	150	11.80	0.00 %	1000	7.0000	11.8000	62	0	0	[+]
MBW	11.20 11.80	10.6500 12.9500	11:23 09:03 09:01 09:02	15 1 2 2	11,2000 11,8000 11,8000 11,8000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	12.5000 14.5000 18.8000 19.8000	18 220 160 140	2 1 1 1
CYFRPLSAT	11,3800	17:01	90	11.50	0.00 %	708	11.3800	11.3850	65	0	0	[+]
CPS	11.27 11.62	10.3500 12.6500	17:01 17:01 17:01 17:01	90 112 510 1490	11,3800 11,3800 11,3800 11,3800	1 3 4 2	180 290 14915 480	11.3700 11.3600 11.3500 11.3300	11.3900 11.3950 11.4000 11.4050	1237 913 1039 125	2 2 3 2
IFCAPITAL	0,2520	17:01	105	0.00	0.00 %	268	4.8000	PKC	4613	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 5.3000 5.3500	163 213 8304 477	1 1 8 1
IFIRMA	29,2000	16:45	1	29.50	0.00 %	60	29.2500	29.5000	46	0	0	[+]
IFI	29.20 29.55	26.5500 32.4500	16:45 16:35 16:35 16:35	2 4 1 1	29,5000 29,5000 29,5000 29,5000	3 1 2 2	89 46 250 95	29.2000 29.1500 29.1000 29.0500	29.5500 29.6000 29.7000 29.7500	105 434 171 110	3 1 3 2
GRUPAAZOTY	18,2600	17:00	4	18.20	0.00 %	8	18.2400	18.2600	309	0	0	[+]
ATT	18.00 18.55	16.3800 20.0200	17:00 17:00 17:00 17:00	4 82 49 58	18,2600 18,2600 18,2600 18,2600	2 2 1 1	8 8 50 4	18.2200 18.1600 18.1500 18.1400	18.2700 18.2800 18.2900 18.3000	386 2 1922 800	1 1 3 3
CORMAY	0,5900	17:00	81	0.59	0.00 %	69	0.5900	0.5920	1967	0	0	[+]
CRM	0.58 0.60	0.5360 0.6520	14:37 14:37 14:10 13:09	100 150 150 33	0,5940 0,5940 0,5860 0,5960	2 2 3 6	398 2632 6990 2831	0.5860 0.5840 0.5820 0.5800	0.5940 0.5960 0.5980 0.6000	5832 234 8711 3842	2 2 2 2
SEKO	10,1000	16:49	5	10.00	0.00 %	76	9.9800	10.1000	1662	0	0	[+]
SEK	9.92 10.10	9.0000 11.0000	16:27 16:26 15:51 15:49	1 3 11 2	9,9800 9,9800 10,1000 10,1000	1 4 5 1	235 643 1061 80	9.9200 9.9000 9.8600 9.8200	10.1500 10.2000 10.2500 10.3000	450 1 292 890	1 1 1 3
ORANGEPL	14,2000	17:03	20697	14.45	0.00 %	34618	14.1950	14.2000	15742	0	0	[+]
OPL	14.20 14.66	13.0050 15.8950	17:03 17:00 17:00 17:00	30 668 1814 1872	14,2000 14,2000 14,2000 14,2000	1 3 3 2	110 8074 1960 1837	14.1900 14.1850 14.1800 14.1750	14.2700 14.3000 14.3050 14.3100	2922 7950 10827 545	1 2 1 1
ACTION	28,4500	17:00	1	28.55	0.00 %	231	28.3500	28.4500	29	0	0	[+]
ACT	27.90 28.55	25.7000 31.4000	17:00 16:46 16:20 16:12	5 35 9 21	28,4500 28,3500 28,3500 28,5500	1 1 2 1	1 1 511 1	28.3000 28.2500 28.2000 28.1500	28.5000 28.5500 28.6000 28.6500	200 40 9 1	1 2 2 1
DOMDEV	246,5000	17:00	9	246.50	0.00 %	91	246.5000	249.0000	106	0	0	[+]
DOM	243.50 248.50	222.0000 271.0000	17:00 17:00 17:00 17:00	8 8 24 9	246,5000 246,5000 246,5000 246,5000	1 1 4 1	5 100 272 73	246.0000 245.5000 245.0000 244.5000	249.5000 250.0000 251.0000 251.5000	83 160 40 25	3 7 5 1
EUROTEL	26,8500	17:00	1	27.00	0.00 %	60	26.6000	26.8500	195	0	0	[+]
ETL	26.50 27.00	24.3000 29.7000	16:31 15:53 15:53 15:28	111 1 18 416	26,8500 26,8500 26,8500 26,7000	1 2 3 2	100 51 98 32	26.5000 26.4000 26.3500 26.3000	27.0000 27.2500 27.3500 27.5500	15 37 40 37	1 1 1 1
INTERSPPL	0,3980	16:44	470	0.40	0.00 %	31	0.3885	0.3980	1818	0	0	[+]
IPO	0.39 0.40	0.3600 0.4400	16:43 15:56 15:51 15:34	30 1 1 20	0,3975 0,3880 0,3880 0,3880	1 1 2 1	778 107 2012 7000	0.3880 0.3865 0.3855 0.3840	0.4000 0.4025 0.4050 0.4060	602 50 17947 52	3 1 2 1
INC SA	1,8650	16:36	1735	1.98	0.00 %	3082	1.8700	1.9000	4615	0	0	[+]
INC	1.80 1.98	1.7850 2.1700	15:58 15:55 15:55 15:55	5319 66 700 159	1,9000 1,9000 1,9000 1,8800	1 1 1 1	1735 1385 384 277	1.8650 1.8200 1.8100 1.8000	1.9150 1.9200 1.9250 1.9450	140 70 1735 134	1 1 1 1
LSISOFT	35,9000	17:00	1	35.40	0.00 %	58	35.6000	35.9000	499	0	0	[+]
LSI	35.20 36.00	31.9000 38.9000	13:55 11:03 10:53 10:50	4 20 20 499	35,2000 35,2000 36,0000 36,0000	1 2 1 1	5 458 230 14	35.5000 35.2000 35.0000 34.7000	36.0000 36.4000 37.8000 38.0000	2181 230 48 100	2 1 1 1
ABPL	120,4000	17:02	5	120.20	0.00 %	168	120.2000	120.4000	33	0	0	[+]
ABE	119.40 122.00	108.2000 132.2000	17:00 17:00 17:00 17:00	5 45 11 38	120,4000 120,4000 120,4000 120,4000	8 1 1 2	130 10 15 27	120.0000 119.8000 119.6000 119.4000	121.0000 121.2000 121.4000 121.6000	15 18 127 77	1 3 3 2
CEZ	208,0000	14:33	9	212.00	0.00 %	9	202.8000	211.8000	2	0	0	[+]
CEZ	207.80 212.00	190.8000 233.2000	13:41 09:00 16:16 16:16	2 1 7 11	207,8000 212,0000 212,8000 209,8000	2 2 1 1	3 5 1 1	202.6000 202.2000 197.4000 196.3000	212.0000 212.2000 212.8000 213.0000	54 8 7 9	2 1 1 1
VRGSA	4,8000	17:04	506	4.70	0.00 %	200	4.6800	4.8000	2394	0	0	[+]
VRG	4.58 4.80	4.2300 5.1600	17:04 17:04 17:00 17:00	10 484 516 20	4,8000 4,8000 4,8000 4,8000	3 6 2 3	445 775 713 1519	4.6400 4.6000 4.5900 4.5800	4.8200 4.8500 4.8600 4.8800	320 3315 800 1867	1 3 1 4
WAWEL	784,0000	15:56	2	792.00	0.00 %	46	784.0000	788.0000	3	0	0	[+]
WWL	782.00 794.00	714.0000 870.0000	15:24 14:27 14:27 14:10	5 6 1 1	784,0000 784,0000 784,0000 784,0000	3 1 1 1	18 50 2 2	782.0000 780.0000 776.0000 774.0000	792.0000 794.0000 796.0000 804.0000	10 23 2 3	1 1 1 2
MANGATA	67,8000	15:18	5	69.80	0.00 %	226	68.2000	69.0000	1	0	0	[+]
MGT	67.40 69.80	63.0000 76.6000	14:28 14:22 14:22 14:20	17 5 9 1	67,8000 67,8000 67,8000 67,8000	2 2 1 4	2 41 50 82	68.0000 67.8000 67.6000 67.4000	69.2000 69.4000 69.8000 70.0000	35 17 5 12	1 1 1 1
ASSECOPOL	176,9500	17:03	80127	177.50	0.00 %	5008	176.9500	177.8000	495	0	0	[+]
ACP	173.90 178.30	159.7500 195.2500	17:02 17:01 17:00 17:00	1353 647 97 12	176,9500 176,9500 176,9500 176,9500	3 2 3 2	2548 345 24 95	176.9000 176.8500 176.8000 176.7500	177.8500 177.9000 177.9500 178.0500	62 1000 441 29	1 1 1 1
TORPOL	72,0000	17:02	100	68.00	0.00 %	190	71.2000	72.0000	3773	0	0	[+]
TOR	67.40 72.00	61.2000 74.8000	17:00 17:00 17:00 17:00	51 9 9 32	72,0000 72,0000 72,0000 72,0000	1 2 1 1	100 250 10 50	71.1000 71.0000 70.9000 70.7000	72.1000 72.2000 72.5000 72.6000	50 20 1434 441	1 1 4 3
ALTA	1,6200	16:14	2000	1.54	0.00 %	242	1.5900	1.6200	314	0	0	[+]
AAT	1.54 1.63	1.3850 1.6850	16:14 14:53 14:52 13:29	500 487 260 1740	1,6200 1,5900 1,5900 1,6100	1 1 1 1	3500 513 400 2000	1.5850 1.5800 1.5750 1.5500	1.6300 1.6400 1.6750 1.6800	1999 1000 758 2150	1 1 1 1
PULAWY	46,0000	16:23	10	46.30	0.00 %	17	46.0000	46.8000	8	0	0	[+]
ZAP	45.90 46.90	41.7000 50.8000	15:57 15:57 15:27 15:09	23 10 10 1	46,0000 46,0000 46,0000 46,8000	3 2 1 1	303 55 28 50	45.9000 45.8000 45.7000 45.5000	46.9000 47.0000 47.6000 47.8000	60 31 150 3	1 2 1 2
WIKANA	7,3000	11:32	10	7.05	0.00 %	508	7.0500	7.2500	1000	0	0	[+]
WIK	7.05 7.30	6.3500 7.7500	11:24 09:46 09:45 14:41	1 1 250 10	7,0500 7,3000 7,0500 7,3000	2 2 1 0	2969 60 100 0	7.0000 6.8500 6.4000 0.0000	7.3000 7.6000 7.9000 8.0000	2019 82 1528 5	2 1 1 1
POINTGROUP	1,6950	09:23	630	1.70	0.00 %	925	1.6200	1.6950	4500	0	0	[+]
PGM	1.70 1.70	1.5300 1.8700	09:00 13:11 09:12 09:12	7 230 50 1	1,7000 1,6950 1,6950 1,6650	1 1 1 1	1 4807 4688 186	1.6100 1.6050 1.6000 1.5800	1.7000 1.7200 1.8500 1.8600	5033 563 750 369	2 1 1 1
ASTARTA	47,3000	17:00	16	47.80	0.00 %	515	46.9000	47.3000	283	0	0	[+]
AST	46.95 48.00	43.0500 52.5000	17:00 16:49 16:45 16:36	4 6 10 42	47,3000 47,2500 47,2000 47,0000	2 1 1 1	116 37 44 111	46.8500 46.8000 46.7500 46.6500	47.4000 47.5000 47.5500 47.6000	200 500 4 130	1 1 1 1
HELIO	47,9000	15:56	10	48.00	0.00 %	54	46.8000	47.9000	261	0	0	[+]
HEL	47.90 48.00	43.2000 52.8000	15:05 11:57 09:13 09:09	1 1 30 6	47,9000 47,9000 48,0000 48,0000	2 1 1 1	220 84 2 29	45.2000 45.1000 45.0000 44.9000	48.0000 49.0000 49.9000 50.0000	665 1100 170 633	2 1 2 3
DEVELIA	9,5100	17:00	339	9.37	0.00 %	5	9.4500	9.5100	3950	0	0	[+]
DVL	9.32 9.55	8.4400 10.3000	17:00 17:00 17:00 17:00	49 46 395 650	9,5100 9,5100 9,5100 9,5100	3 3 1 1	266 4687 2 1	9.3800 9.3500 9.3400 9.3300	9.5200 9.5300 9.5400 9.5500	429 2434 227 2813	1 4 1 6
MAKARONPL	21,4500	17:00	19	21.40	0.00 %	1	21.4500	21.5000	32	0	0	[+]
MAK	21.35 21.55	19.2600 23.5000	17:00 16:45 16:42 16:40	41 75 40 3	21,4500 21,4000 21,4000 21,4500	2 3 2 4	133 205 160 61	21.4000 21.3500 21.3000 21.2000	21.5500 21.6000 21.6500 21.7000	39 211 229 100	2 2 1 4
MERCOR	12,0500	16:32	8	11.70	0.00 %	1	11.8500	12.0500	93	0	0	[+]
MCR	11.70 12.10	10.5500 12.8500	16:32 16:17 16:16 16:15	1 1 4 1	12,0000 11,7000 11,7500 11,7500	1 1 3 5	1 155 801 204	11.8000 11.7500 11.7000 11.6500	12.1000 12.1500 12.2000 12.2500	244 304 562 1	2 5 5 1
MONNARI	5,8400	15:44	69	5.82	0.00 %	528	5.8200	5.9400	382	0	0	[+]
MON	5.80 5.94	5.2400 6.4000	13:09 13:09 13:09 13:09	74 300 100 91	5,9400 5,9400 5,9000 5,8800	1 1 1 3	9 456 400 2210	5.8000 5.7200 5.6200 5.6000	5.9800 6.0000 6.0600 6.0800	217 1450 300 350	1 2 1 1
NTTSYSTEM	10,5000	16:48	20	10.60	0.00 %	10	10.3500	10.5000	622	0	0	[+]
NTT	10.20 10.60	9.5400 11.6500	16:34 16:15 16:00 16:00	100 16 99 11	10,5000 10,5000 10,3000 10,3000	5 4 13 3	1480 307 2835 1449	10.3000 10.2500 10.2000 10.1500	10.6000 10.6500 10.7000 10.8000	2065 600 50 125	2 1 1 1
ORCOGROUP	3,4000	13:32	5	0.00	0.00 %	1337	3.4200	4.5400	9	0	0	[+]
OPG	0.00 0.00	3.0600 3.7400	13:32 14:23 10:58 14:40	2 647 9 126	3,4000 3,8200 3,8200 4,0200	1 1 1 0	1028 20 144 0	3.2200 3.2000 2.3000 0.0000	4.6000 4.6200 4.6800 4.7000	354 828 282 50	1 1 1 1
ELEKTROTI	50,9500	17:02	73	49.80	0.00 %	10	50.6000	50.9500	427	0	0	[+]
ELT	49.80 51.15	44.8200 54.7500	17:00 17:00 17:00 17:00	10 29 57 175	50,9500 50,9500 50,9500 50,9500	1 1 1 1	33 1 99 20	50.5500 50.5000 50.4500 50.3000	51.1000 51.1500 51.2000 51.2500	80 1371 100 500	2 2 1 1
ERBUD	28,3000	17:00	6	28.40	0.00 %	54	28.3000	28.3500	179	0	0	[+]
ERB	27.50 28.40	25.6000 31.2000	17:00 16:48 16:26 16:24	6 38 60 47	28,3000 28,3000 28,1000 28,3500	2 1 3 4	83 39 13 227	27.9000 27.8000 27.6500 27.6000	28.4000 28.4500 28.6000 28.9500	4188 50 117 200	1 1 2 1
SFINKS	0,4350	17:00	20	0.43	0.00 %	8627	0.4250	0.4350	7935	0	0	[+]
SFS	0.43 0.45	0.3910 0.4770	16:29 16:17 16:17 16:17	5 4634 881 100	0,4350 0,4250 0,4260 0,4260	1 2 1 1	5000 4921 5000 5000	0.4210 0.4200 0.4190 0.4170	0.4380 0.4400 0.4430 0.4440	3853 6860 1760 7000	1 2 1 1
ULMA	61,5000	13:08	20	62.50	0.00 %	42	58.5000	62.0000	33	0	0	[+]
ULM	61.50 62.50	56.5000 68.5000	09:02 17:00 16:46 16:46	1 149 1 1	62,5000 62,0000 62,5000 62,0000	3 2 2 1	57 17 127 2	58.0000 57.0000 56.0000 55.0000	62.5000 63.0000 64.5000 65.0000	67 49 609 125	2 1 2 2
YARRL	5,1400	17:00	290	5.10	0.00 %	30	5.1200	5.1400	560	0	0	[+]
YRL	5.08 5.22	4.5900 5.6000	17:00 17:00 14:27 13:24	50 100 60 18	5,1400 5,1400 5,1400 5,1200	3 2 1 4	209 750 60 121	5.0800 5.0600 5.0400 5.0200	5.1800 5.2200 5.2400 5.2800	500 60 150 40	1 1 3 1
WARIMPEX	2,3600	16:00	20	2.38	0.00 %	617	2.3600	2.3900	1111	0	0	[+]
WXF	2.36 2.39	2.1500 2.6100	14:55 13:46 13:46 13:20	300 485 15 985	2,3600 2,3600 2,3900 2,3900	3 6 1 1	66 7538 20 20	2.3500 2.3400 2.3300 2.3200	2.4000 2.4100 2.4200 2.4300	2930 1000 2412 6898	3 1 3 3
WASKO	7,0600	17:03	500	7.04	0.00 %	28	6.9800	7.0600	3237	0	0	[+]
WAS	6.92 7.38	6.3400 7.7400	17:01 17:00 17:00 16:43	500 10 2 20	7,0600 7,0600 7,0600 7,1000	5 4 1 2	3125 9038 129 105	6.9600 6.9400 6.9200 6.9000	7.0800 7.1000 7.1200 7.1600	672 2959 6387 500	2 4 2 2
HERCULES	1,2900	17:00	40	1.30	0.00 %	1424	1.2600	1.2900	2955	0	0	[+]
HRS	1.26 1.30	1.1700 1.4300	17:00 14:13 13:51 13:47	10 2005 18 77	1,2900 1,2900 1,2900 1,2900	3 4 3 1	6294 3820 3080 5	1.2550 1.2500 1.2400 1.2250	1.3000 1.3150 1.3200 1.3250	4032 1178 1204 1200	2 2 2 1
MIRACULUM	0,6480	17:00	80	0.63	0.00 %	3500	0.6420	0.6480	1420	0	0	[+]
MIR	0.63 0.65	0.5640 0.6880	16:43 16:06 16:06 16:06	1500 2100 1900 1000	0,6420 0,6400 0,6420 0,6440	2 1 2 1	41900 9000 6000 1100	0.6400 0.6300 0.6260 0.6220	0.6500 0.6800 0.6820 0.7100	1486 14500 6000 3748	1 2 1 1
RAFAMET	52,0000	14:36	169	51.90	0.00 %	50	49.0000	50.0000	80	0	0	[+]
RAF	46.75 52.00	46.7500 57.0000	14:36 14:36 14:35 14:35	5 5 246 20	52,0000 51,9000 51,0000 50,5000	1 2 1 2	20 40 5 35	48.7000 48.4000 47.4500 47.2500	50.5000 51.0000 51.2000 51.3000	50 20 80 350	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	131315.0	+0.01%	04-13
WIG20	3596.0	-0.02%	04-13
WIG20 Fut	3575.0	+0.08%	04-13
WIG20USD	991.7	-0.27%	04-13
mWIG40	9031.3	-0.05%	04-13
sWIG80	30393.3	+0.55%	04-13

Notowania Świat
DJ30	48218.2	+0.63%	04-13
SPX500 Fut	6926.2	-0.02%	8:41
Nikkei	57785.9	+2.27%	8:26
DAX	23742.4	-0.26%	04-13
Ropa WTI	97.6	-1.45%	8:51
Złoto	4775.1	+0.73%	8:51

Notowania Waluty
EUR/PLN	4.24221	-0.10%	8:51
CHF/PLN	4.60431	-0.06%	8:51
USD/PLN	3.60389	-0.21%	8:51
EUR/USD	1.17712	+0.12%	8:51
GBP/USD	1.35228	+0.14%	8:51
USD/JPY	159.207	-0.11%	8:51

Forum
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]

Wzrosty	Spadki	Staty
MOL	50.55	0.00%
MARVIPOL	9.60	0.00%
XPLUS	2.90	0.00%
ONEMORE	2.99	0.00%
GTC	2.74	0.00%
Więcej ...
MUZA	9.35	0.00%
KPPD	22.40	0.00%
PLAZACNTR	1.84	0.00%
MBWS	11.20	0.00%
IFCAPITAL	0.25	0.00%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 PLN.

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	gra: Podsumowanie roku w grze, 2014 w liczbach
»	gra: GPW dni bez sesji w roku 2015