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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
POINTGROUP	2,0400	15:52	86	1.70	20.35 %	4807	1.7500	2.0100	715	12	21	[+]
PGM	1.61 2.04	1.6750 2.0400	15:50 15:50 15:50 15:49	100 20 320 1	2,0400 2,0000 1,9400 1,9400	2 1 2 1	6000 1 8084 4688	1.6900 1.6150 1.6100 1.6000	2.0200 2.0400 2.1800 2.3600	498 320 303 292	1 1 1 1
11B	168,5000	16:03	5	146.40	14.78 %	22	168.5000	169.4000	30	57	9 278	[+]
11B	141.30 172.00	144.9000 177.1000	16:03 16:02 15:59 15:57	15 33 7 4	169,0000 168,5000 168,5000 168,0000	2 2 1 2	38 61 5 55	168.2000 168.0000 167.1000 167.0000	169.5000 169.8000 169.9000 170.0000	72 20 15 1012	5 1 1 3
QNATECHNO	48,8000	16:04	1	44.50	12.70 %	9	48.9000	49.8000	4	34	1 693	[+]
QNA	44.50 53.60	44.1000 53.6000	16:04 16:04 16:03 16:03	2 3 4 7	48,8000 48,8000 49,9000 49,8000	1 1 1 1	37 25 38 198	48.8000 48.6000 48.5000 48.4000	49.9000 50.0000 50.2000 50.4000	188 20 2605 100	2 1 3 1
MWTRADE	3,8400	13:49	50	3.50	9.71 %	200	3.5000	3.8200	76	2	9	[+]
MWT	3.30 3.84	3.1600 3.8400	13:43 11:29 11:29 10:07	200 200 300 495	3,6000 3,5000 3,5000 3,4000	1 3 1 2	6000 905 82 1002	3.4600 3.4000 3.3000 3.2000	3.8400 3.9600 4.0400 4.0800	992 503 300 498	4 3 1 1
MOLECURE	5,7400	16:04	10	5.27	9.33 %	35	5.7000	5.7400	488	174	997	[+]
MOC	5.26 5.99	5.2200 6.3600	16:04 16:04 16:04 16:04	90 23 77 70	5,7300 5,7300 5,7000 5,7000	1 2 3 1	56 302 881 1000	5.6400 5.6300 5.6200 5.6100	5.7500 5.7600 5.7700 5.7800	1552 314 4 12862	1 1 2 1
PROTEKTOR	1,3120	16:01	16	1.25	7.72 %	902	1.3020	1.3100	2832	922	1 246	[+]
PRT	1.25 1.43	1.2340 1.5060	15:58 15:54 15:51 15:48	10 160 100 8	1,3000 1,3020 1,3140 1,3140	2 1 1 4	4337 1000 998 2991	1.3000 1.2940 1.2920 1.2900	1.3120 1.3140 1.3160 1.3180	3469 1165 750 1540	3 2 1 1
MEDINICE	66,7000	16:04	10	63.60	6.72 %	23	66.4000	66.7000	20	74	4 766	[+]
ICE	61.60 66.80	57.3000 69.9000	16:04 16:04 16:04 16:04	4 7 160 30	66,7000 66,7000 66,8000 66,6000	3 4 2 2	243 201 34 89	66.3000 66.2000 66.1000 66.0000	66.8000 66.9000 67.0000 67.3000	525 213 826 35	2 3 3 1
XPLUS	2,8800	15:57	500	2.63	6.67 %	1999	PKC	2.9000	2000	10	28	[+]
XPL	2.63 2.88	2.3700 2.8900	15:57 15:57 15:57 15:57	500 22 1 198	2,8800 2,8800 2,8700 2,8600	1 1 1 2	2660 54133 1098 4594	2.8600 2.8200 2.7500 2.7400	2.9300 2.9400 2.9800 2.9900	300 1805 300 670	1 1 1 1
UNIBEP	15,7000	16:04	30	15.00	6.51 %	276	15.7000	15.7600	748	18	273	[+]
UNI	14.84 15.80	13.5000 16.5000	16:03 15:53 15:51 15:51	100 99 57 30	15,7000 15,7000 15,7000 15,7600	1 2 2 1	1000 42 42 100	15.6800 15.5600 15.5000 15.4800	15.7800 15.8000 15.8400 15.8600	278 171 490 40	1 1 1 1
TATRY MOUNTAIN	90,0000	15:58	46	90.00	6.51 %	180	85.0000	90.0000	19	0	6	[+]
TMR	89.00 90.00	81.0000 99.0000	15:58 14:42 14:42 11:25	7 1 1 8	90,0000 90,0000 89,0000 90,0000	1 2 1 1	1 15 30 30	84.0000 80.0000 78.5000 76.5000	92.5000 93.0000 94.0000 100.0000	12 119 168 6	1 2 2 1
EUROHOLD	3,9200	14:27	1	3.90	5.95 %	200	3.8600	3.9000	150	1	5	[+]
EHG	3.90 3.92	3.5200 4.2800	14:26 14:14 10:18 10:18	1 200 200 1000	3,9200 3,9200 3,9200 3,9000	1 1 1 1	200 302 625 1	3.8000 3.7200 3.7000 3.6400	3.9200 3.9600 3.9800 4.0000	2598 3441 500 54	2 1 1 2
GRODNO	14,9000	16:03	106	14.20	5.67 %	552	14.5500	14.9000	1408	16	226	[+]
GRN	14.15 14.90	12.8000 15.6000	16:03 16:03 16:03 16:03	172 100 272 728	14,8500 14,8500 14,8000 14,8000	1 2 4 3	200 164 782 602	14.4500 14.4000 14.3500 14.3000	15.0000 15.1000 15.1500 15.2000	5351 921 510 335	10 5 3 1
FEERUM	13,7500	15:48	1	12.55	5.36 %	1	13.3500	13.7500	90	2	29	[+]
FEE	12.55 13.80	11.3000 13.8000	11:07 11:07 11:07 11:07	1 2 2 2	13,3500 13,4500 13,5500 13,6500	1 1 1 1	2 570 943 8	13.2500 13.2000 13.1500 12.7000	13.8000 14.2000 14.5000 14.8000	550 160 601 348	1 1 2 1
CYFRPLSAT	12,7500	16:05	82	11.78	5.33 %	542	12.7250	12.7500	2122	2 766	33 889	[+]
CPS	11.55 12.83	10.6050 12.9550	16:04 16:04 16:04 16:03	200 1000 156 150	12,7450 12,7250 12,7500 12,7250	2 4 2 2	906 1664 2656 900	12.7200 12.7150 12.7100 12.7050	12.7650 12.7700 12.7750 12.7800	481 607 832 450	1 1 2 2
NTTSYSTEM	11,3000	16:01	20	10.85	5.12 %	780	11.3000	11.3500	381	17	193	[+]
NTT	10.65 11.35	9.7800 11.9000	15:30 15:30 15:21 15:21	80 120 222 978	11,3000 11,2500 11,1000 11,1500	1 1 2 1	100 222 978 740	11.2000 11.1500 11.1000 11.0500	11.4000 11.4500 11.5000 11.5500	601 130 1146 2680	2 2 3 3
COMPREMUM	1,3200	15:58	100	1.26	4.76 %	149	1.3000	1.3200	3600	225	294	[+]
CPR	1.23 1.35	1.1350 1.3850	15:31 15:31 15:31 15:03	175 25 1800 7	1,3250 1,3200 1,3100 1,3250	1 2 2 1	1650 8515 5263 500	1.2950 1.2900 1.2850 1.2800	1.3250 1.3300 1.3350 1.3400	223 1025 3434 30619	2 2 3 4
PANOVA	16,7000	15:51	6	15.85	4.70 %	451	16.2000	16.6000	95	5	89	[+]
NVA	15.85 16.75	14.3000 17.4000	15:51 15:06 14:33 14:33	12 60 569 329	16,2000 16,7500 16,7500 16,7000	1 1 3 2	200 111 310 257	15.9000 15.6500 15.6000 15.5500	16.7000 16.7500 16.8000 16.9000	144 365 262 350	1 1 3 3
ELEKTROTI	54,3500	16:04	20	52.40	4.12 %	73	54.2000	54.4000	17	38	2 056	[+]
ELT	52.40 55.00	47.1600 57.6000	16:04 16:04 16:04 16:03	10 9 1 32	54,3500 54,3500 54,3500 54,1500	2 1 1 1	79 9 40 20	54.1500 54.1000 53.8000 53.6000	54.4500 54.5000 54.5500 54.6000	11 564 100 16	1 4 1 2
SFINKS	0,4480	15:24	900	0.44	3.94 %	360	0.4380	0.4450	1361	70	31	[+]
SFS	0.44 0.45	0.3960 0.4820	15:24 15:05 13:57 13:54	100 50 5 100	0,4460 0,4470 0,4470 0,4380	1 1 1 1	460 5000 10000 2500	0.4360 0.4340 0.4330 0.4310	0.4480 0.4500 0.4530 0.4540	17837 9970 1000 1940	4 3 1 1
ATREM	64,3000	16:03	5	63.00	3.71 %	119	64.3000	64.4000	17	37	2 403	[+]
ATR	62.50 65.00	56.7000 69.3000	16:01 15:59 15:56 15:52	31 30 7 56	64,4000 64,3000 64,2000 64,2000	2 1 1 1	343 80 100 1	64.2000 64.0000 63.8000 63.7000	64.6000 64.7000 64.8000 64.9000	276 204 325 240	4 2 3 2
APATOR	25,2000	16:04	20	24.30	3.70 %	20	25.1000	25.2000	216	37	944	[+]
APT	24.30 25.70	21.9000 26.7000	16:03 16:02 16:02 16:01	20 20 500 20	25,2000 25,2000 25,2000 25,2000	3 4 1 2	421 1069 500 500	25.0500 25.0000 24.9500 24.9000	25.3500 25.4000 25.4500 25.5000	149 200 99 128	1 1 1 1
AMREST	11,7800	16:05	18	11.36	3.70 %	750	11.7400	11.7800	332	987	11 304	[+]
EAT	11.26 12.44	10.2400 12.4800	16:04 16:00 15:55 15:55	7 18 188 18	11,7200 11,7800 11,7200 11,7800	2 2 2 4	372 400 783 2441	11.7200 11.7000 11.6800 11.6600	11.8000 11.8400 11.8600 11.9000	182 1423 1423 2515	3 2 2 5
APLISENS	17,6000	15:14	5	17.80	3.23 %	203	17.3000	17.6000	115	1	22	[+]
APN	17.15 17.80	16.0500 19.5500	13:58 12:25 11:54 11:54	90 1 154 15	17,3500 17,6000 17,6000 17,6000	3 1 4 4	15 125 1000 538	17.2000 17.1500 17.1000 17.0500	17.6500 17.7000 17.7500 17.8000	259 500 10 480	1 1 1 1
LSISOFT	45,0000	16:01	4	42.10	3.21 %	65	44.1000	45.0000	809	4	174	[+]
LSI	42.10 46.00	37.9000 46.3000	16:01 16:00 15:57 15:56	200 110 13 156	44,0000 44,0000 44,0000 44,0000	1 1 1 1	200 33 88 200	44.0000 43.3000 42.4000 42.3000	45.2000 46.0000 46.3000 49.0000	27 928 30 1000	1 3 1 1
JRHOLDING	5,1400	16:02	10	4.96	3.21 %	100	5.0000	5.1400	190	4	21	[+]
JRH	4.90 5.14	4.4700 5.4400	15:35 15:35 15:32 14:35	36 958 3 5	5,1000 5,1000 5,1000 5,1000	1 3 1 1	400 36 200 16	4.9000 4.8900 4.8700 4.8300	5.1800 5.2000 5.2400 5.2600	2833 2002 10 1627	3 2 1 3
SPYROSOFT	458,0000	15:38	15	446.00	2.69 %	18	455.0000	458.0000	16	0	131	[+]
SPR	446.00 463.00	402.0000 490.0000	15:09 15:09 14:35 14:22	1 2 3 3	458,0000 458,0000 458,0000 458,0000	1 1 1 1	1 1 1 1	454.0000 453.0000 452.0000 451.0000	460.0000 461.0000 462.0000 463.0000	4 17 38 153	2 1 1 3
AGORA	8,9000	15:45	2200	8.64	2.53 %	740	8.9200	8.9800	174	45	403	[+]
AGO	8.60 9.20	7.7800 9.5000	15:43 15:43 15:43 15:43	253 300 90 420	8,9200 8,9200 8,9400 8,9600	1 1 1 1	4800 142 86 297	8.9000 8.8800 8.8600 8.8400	9.0000 9.0200 9.0400 9.0600	2001 1 1 500	3 1 1 2
TRANSPOL	12,4000	15:45	8	12.40	2.48 %	327	12.3000	12.4000	269	9	109	[+]
TRN	11.70 12.50	11.2000 13.6000	15:42 15:38 15:36 15:29	69 50 1 62	12,4000 12,4000 12,3500 12,4000	2 2 1 1	231 386 824 200	12.2500 12.2000 12.1500 12.1000	12.4500 12.5000 12.5500 12.6000	896 2377 1637 2000	4 5 3 2
DEKPOL	83,0000	15:43	10	80.40	2.47 %	18	81.2000	81.6000	18	2	171	[+]
DEK	80.40 83.20	72.4000 88.4000	15:42 15:36 15:36 15:36	10 1 30 30	83,0000 83,2000 83,2000 83,0000	2 2 2 1	35 60 81 20	80.8000 80.6000 80.4000 80.2000	82.0000 83.0000 83.2000 83.6000	150 53 122 21	1 2 2 1
OTLOG	13,5200	11:28	14	13.20	2.42 %	2	13.2000	13.5000	1	0	1	[+]
OTS	13.20 13.54	11.8800 14.5200	11:03 11:03 10:11 10:11	6 1 5 9	13,5200 13,5200 13,5400 13,5400	2 1 1 2	120 200 109 290	13.1800 13.1000 13.0600 13.0400	13.5200 13.5400 13.5800 13.6000	280 2311 170 1869	1 6 1 1
BENEFIT	4 000,0000	16:05	1	3,906.00	2.41 %	8	3980.0000	4000.0000	147	2	8 499	[+]
BFT	3,898.00 4,000.00	3516.0000 4296.0000	16:03 16:03 16:02 16:02	3 2 2 4	4 000,0000 4 000,0000 4 000,0000 4 000,0000	1 2 8 3	1 3 69 10	3976.0000 3974.0000 3970.0000 3968.0000	4010.0000 4020.0000 4024.0000 4040.0000	14 123 16 15	1 4 2 1
IMPERA	1,7800	15:16	143	1.79	2.30 %	10000	1.7200	1.7800	885	4	7	[+]
IMP	1.75 1.79	1.6200 1.9600	15:16 15:15 09:00 16:46	766 2989 55 11	1,7600 1,7500 1,7900 1,7400	1 1 1 1	1111 4500 2000 2777	1.7100 1.7000 1.6800 1.6400	1.7900 1.8000 1.8400 1.8600	5945 4272 909 2000	2 2 1 1
ENTER	59,4000	16:04	1	60.00	2.24 %	44	59.4000	59.6000	93	25	1 473	[+]
ENT	58.50 60.80	54.0000 66.0000	16:04 15:58 15:53 15:51	5 9 10 1	59,4000 59,6000 59,7000 59,9000	5 1 5 4	190 134 890 128	59.3000 59.2000 59.1000 59.0000	59.7000 59.9000 60.0000 60.1000	90 100 99 258	1 1 4 1
PTWP	139,5000	15:49	2	137.00	2.20 %	4	136.0000	139.5000	93	0	37	[+]
PTW	137.00 139.50	123.5000 150.5000	14:51 14:22 14:22 13:42	48 1 1 70	139,5000 139,5000 139,5000 139,5000	1 1 1 2	80 85 200 50	135.5000 135.0000 134.0000 133.0000	140.0000 142.0000 143.0000 144.0000	182 82 10 400	2 1 1 1
MUZA	9,4000	13:34	320	9.55	2.17 %	80	9.4000	9.5500	790	0	3	[+]
MZA	9.40 9.55	8.6000 10.5000	09:09 09:43 09:13 09:00	1 250 83 113	9,5500 9,2000 9,2000 9,2000	1 1 1 2	1 825 1 2	9.1500 9.1000 9.0500 9.0000	10.0000 10.5000 10.6000 10.7000	1000 526 500 120	1 1 1 1
PCCROKITA	67,9000	15:08	36	66.50	2.11 %	124	67.6000	67.9000	74	4	277	[+]
PCR	66.50 68.00	59.9000 73.1000	14:53 14:45 14:23 14:04	2 2 23 25	68,0000 67,6000 68,0000 68,0000	1 2 4 3	100 150 195 210	67.5000 67.3000 67.2000 67.1000	68.0000 68.1000 68.2000 68.3000	619 8 54 59	2 2 4 4
DBENERGY	9,8000	15:13	2	9.60	2.08 %	6	9.6200	9.8000	8	0	0	[+]
DBE	9.60 9.80	8.6400 10.5500	10:27 09:00 16:25 16:21	5 4 5 5	9,6000 9,6000 9,6000 9,6000	2 3 1 1	7 212 11 10	9.6000 9.5800 9.5600 9.5200	9.9000 10.0000 10.1000 10.2000	20 100 10 20	1 1 1 2
CREEPYJAR	592,0000	15:45	3	582.00	2.07 %	11	592.0000	594.0000	39	1	866	[+]
CRJ	580.00 594.00	524.0000 640.0000	15:45 15:45 15:45 15:42	5 1 10 5	592,0000 592,0000 592,0000 590,0000	4 2 4 3	9 37 58 61	590.0000 588.0000 586.0000 584.0000	596.0000 598.0000 600.0000 606.0000	53 69 32 2	6 7 5 1
KOGENERA	80,2000	16:02	9	79.10	2.04 %	433	79.8000	80.2000	245	14	1 150	[+]
KGN	79.00 80.70	71.2000 87.0000	16:01 16:01 15:58 15:54	18 60 29 102	80,1000 80,1000 79,8000 80,2000	3 1 1 2	99 10 30 921	79.6000 79.5000 79.2000 79.1000	80.3000 80.4000 80.5000 80.6000	571 377 1000 152	3 3 1 2
OPONEOPL	90,2000	16:03	5	88.40	2.04 %	3	90.0000	90.2000	47	11	1 003	[+]
OPN	87.40 90.50	79.6000 97.2000	15:56 15:53 15:53 15:53	10 47 136 30	90,3000 90,4000 90,4000 90,3000	4 4 1 2	106 287 10 10	89.1000 89.0000 88.7000 88.6000	90.3000 90.4000 90.5000 90.6000	10 130 69 30	1 2 4 1
ARCHICOM	50,8000	15:54	30	49.80	2.01 %	39	50.2000	51.0000	236	2	104	[+]
ARH	49.80 50.80	44.9000 54.6000	15:54 15:54 15:54 15:48	41 100 90 1	50,8000 50,6000 50,6000 50,2000	1 1 3 1	10 7 208 152	50.0000 49.8000 49.5000 49.4000	51.6000 51.8000 52.0000 52.2000	10 352 110 300	1 4 2 3
RANKPROGR	4,0600	14:37	5	4.03	2.01 %	850	4.0350	4.0600	1990	6	24	[+]
RNK	4.03 4.06	3.6250 4.4250	14:16 10:49 10:18 10:18	350 5 565 435	4,0400 4,0600 4,0300 4,0350	1 1 1 3	25933 1500 1500 1715	4.0300 3.9800 3.9750 3.9500	4.0850 4.0900 4.0950 4.1000	1500 1500 2557 1167	1 1 1 1
LPP	24 340,0000	16:04	1	24,080.00	1.84 %	12	24300.0000	24340.0000	3	4	87 645	[+]
LPP	23,900.00 24,480.00	21680.0000 26480.0000	16:04 16:04 16:04 16:04	1 1 1 1	24 340,0000 24 340,0000 24 320,0000 24 340,0000	2 1 3 4	4 3 43 23	24280.0000 24260.0000 24240.0000 24220.0000	24360.0000 24400.0000 24420.0000 24440.0000	4 5 35 19	1 2 2 3
3RGAMES	0,6720	15:52	426	0.66	1.82 %	1379	0.6720	0.6860	1494	125	85	[+]
3RG	0.65 0.70	0.5940 0.7260	15:52 14:40 14:36 14:36	20 6 116 16	0,6740 0,6900 0,6700 0,6700	1 2 2 2	11889 4000 2558 59000	0.6700 0.6600 0.6520 0.6500	0.6980 0.7000 0.7100 0.7160	2000 13536 1650 9261	1 3 1 1
NOCTILUCA	95,2000	15:58	6	93.90	1.82 %	20	93.8000	95.2000	16	2	180	[+]
NCL	93.50 95.50	84.6000 103.2000	15:57 15:37 15:27 15:19	6 45 183 15	93,8000 95,0000 94,5000 94,5000	1 2 1 1	11 118 16 40	93.7000 93.6000 93.5000 93.2000	95.3000 95.4000 95.5000 95.6000	19 99 434 144	1 4 4 1
YARRL	5,6600	13:16	10	5.56	1.80 %	60	5.5800	5.6400	180	0	0	[+]
YRL	5.56 5.66	5.0200 6.1000	13:16 11:15 16:21 16:08	5 6 17 10	5,6600 5,5600 5,5600 5,5600	2 1 4 6	254 10 220 1410	5.5600 5.5400 5.5200 5.5000	5.6600 5.6800 5.7000 5.7200	1716 114 350 1000	3 2 1 1
KPPD	23,2000	13:30	5	23.20	1.75 %	340	22.2000	23.2000	375	0	0	[+]
KPD	23.20 23.20	21.0000 25.4000	16:17 15:30 15:30 14:47	300 20 40 10	22,8000 24,0000 23,8000 24,0000	1 1 1 1	46 63 3 67	22.0000 21.6000 20.0000 19.3000	27.0000 27.2000 28.4000 29.8000	95 90 60 22	1 2 2 1
NEXITY	1,1900	14:02	537	1.17	1.71 %	200	1.1600	1.1900	5463	21	24	[+]
NXG	1.17 1.20	1.0600 1.2800	14:02 11:53 11:46 11:25	300 920 1000 1000	1,1900 1,2000 1,2000 1,2000	1 1 1 2	200 200 200 6945	1.1500 1.1400 1.1300 1.1200	1.2000 1.2100 1.2200 1.2300	2580 200 11733 9650	1 1 3 2
MONNARI	6,1000	15:56	70	6.00	1.67 %	1438	6.0000	6.1000	428	2	10	[+]
MON	6.00 6.10	5.4000 6.6000	15:56 15:56 14:07 13:51	195 35 190 210	6,0800 6,0400 6,0400 6,0400	1 2 4 1	18 202 354 400	5.9800 5.9000 5.8800 5.8600	6.1200 6.1400 6.1600 6.1800	250 500 920 300	1 1 2 1
GRUPRACUJ	46,7500	16:05	7	46.65	1.63 %	374	46.5000	46.7500	189	36	1 657	[+]
GPP	46.20 46.85	42.0000 51.3000	16:04 16:04 16:04 16:04	9 158 4 60	46,7000 46,7000 46,7000 46,7000	4 3 5 1	791 698 554 183	46.4000 46.3500 46.3000 46.2500	46.8000 46.8500 46.9000 46.9500	264 150 1452 20	2 1 2 1
BUDIMEX	735,6000	16:04	2	724.00	1.60 %	12	735.4000	735.6000	8	23	16 916	[+]
BDX	722.40 741.60	651.6000 796.4000	16:04 16:04 16:04 16:04	5 3 5 1	735,6000 735,6000 735,6000 735,6000	5 3 2 4	36 10 27 21	735.2000 735.0000 734.8000 734.6000	735.8000 736.0000 736.2000 736.4000	103 8 11 11	7 1 1 1
IMS	2,2500	14:32	5	2.22	1.58 %	590	2.2100	2.2500	5	4	9	[+]
IMS	2.21 2.26	1.9940 2.4350	14:18 14:18 14:12 14:12	6 4 116 520	2,2050 2,2050 2,2550 2,2500	3 3 2 2	6 157 20 3565	2.2050 2.2000 2.1850 2.1800	2.2550 2.2600 2.2750 2.2800	134 1275 110 3315	1 1 2 1
ECHO	5,3100	15:46	1	5.23	1.53 %	345	5.3100	5.3400	1324	19	99	[+]
ECH	5.23 5.34	4.7100 5.7500	15:42 15:16 15:16 15:16	416 182 133 28	5,3300 5,3400 5,3400 5,3300	1 1 4 2	6 1000 4215 1206	5.2800 5.2600 5.2500 5.2400	5.3500 5.3800 5.3900 5.4000	1006 6 506 4078	2 1 2 3
HYDROTOR	16,6500	15:05	4	16.40	1.52 %	451	16.6500	17.0000	55	1	9	[+]
HDR	16.35 17.10	14.8000 18.0000	13:21 13:21 13:21 13:18	450 50 7 7	17,1000 17,0000 16,8000 16,4000	1 1 1 2	72 57 80 283	16.6000 16.4000 16.2500 16.2000	17.3500 17.4500 17.5000 17.9000	1009 430 510 255	2 1 3 1
ALTA	1,6700	14:30	100	1.59	1.52 %	2	1.5900	1.6700	3164	5	9	[+]
AAT	1.59 1.67	1.4300 1.7400	14:29 13:37 13:36 13:35	100 284 750 326	1,6700 1,6700 1,6650 1,6600	1 1 1 1	862 4988 1000 1029	1.5850 1.5800 1.5600 1.5500	1.6800 1.6900 1.7000 1.7050	4465 1481 13068 462	1 2 3 1
POLWAX	1,0250	15:48	1	1.01	1.49 %	3345	1.0000	1.0250	2078	46	47	[+]
PWX	1.00 1.03	0.9100 1.1100	15:42 14:59 14:59 14:21	1999 187 702 2655	1,0050 1,0250 1,0200 1,0000	4 2 1 3	140 2070 30 1611	0.9980 0.9960 0.9940 0.9900	1.0300 1.0350 1.0400 1.0450	7394 3125 63700 10	2 2 3 1
GTC	2,7400	15:59	100	2.72	1.48 %	481	2.7400	2.7500	864	5	13	[+]
GTC	2.72 2.75	2.4500 2.9900	15:19 14:47 14:39 14:07	100 700 100 200	2,7400 2,7400 2,7400 2,7400	4 1 1 1	4680 4 1 4	2.7000 2.6800 2.6700 2.6500	2.7700 2.7900 2.8000 2.8200	200 352 10010 4	1 3 6 2
VRGSA	4,7900	15:57	500	4.72	1.48 %	22	4.7600	4.7900	1744	41	192	[+]
VRG	4.70 4.79	4.2500 5.1800	15:39 15:20 15:20 14:12	16 4 630 292	4,7900 4,7800 4,7900 4,7800	1 1 2 1	850 944 1315 1000	4.7500 4.7400 4.7300 4.7200	4.8000 4.8200 4.8400 4.8500	2245 300 2700 2000	2 1 4 2
DECORA	75,6000	15:56	6	74.50	1.48 %	265	75.7000	76.2000	46	2	159	[+]
DCR	74.50 76.30	67.1000 81.9000	15:45 15:23 14:39 14:39	1 616 1 6	76,2000 75,5000 75,5000 75,5000	1 1 1 2	4 364 200 28	75.6000 75.5000 75.1000 75.0000	76.3000 76.4000 76.5000 76.6000	20 925 138 638	1 2 4 1
PASSUS	139,4000	16:04	10	136.60	1.46 %	128	139.0000	139.4000	20	6	804	[+]
PAS	135.80 141.80	123.0000 150.2000	16:04 15:57 15:57 15:57	10 1 3 9	139,0000 138,2000 138,2000 138,2000	1 2 1 1	217 39 5 28	138.2000 138.0000 137.6000 137.4000	139.6000 140.6000 141.2000 141.4000	484 7 27 84	2 1 1 3
PEPCO	28,6600	16:04	61	28.20	1.45 %	150	28.6600	28.6700	4013	1 048	29 961	[+]
PCO	28.15 28.84	25.3800 31.0200	16:04 16:04 16:04 16:04	208 173 83 67	28,6500 28,6400 28,6500 28,6500	1 5 2 2	766 1588 337 351	28.6500 28.6400 28.6300 28.6200	28.6800 28.6900 28.7000 28.7100	784 562 3641 671	3 2 2 2
ARCTIC	8,1100	16:02	160	8.00	1.38 %	825	8.1100	8.2000	360	23	188	[+]
ATC	7.94 8.20	7.2000 8.8000	15:54 15:54 15:54 15:54	300 10 15 14	8,2000 8,2000 8,1900 8,1800	3 1 1 1	1913 1700 1000 10	8.1000 8.0400 8.0200 8.0000	8.2300 8.2400 8.2500 8.2600	500 1300 733 515	1 2 4 2
ZEPAK	19,0600	15:48	40	18.66	1.38 %	5000	19.0000	19.0600	159	14	264	[+]
ZEP	18.40 19.38	16.8000 20.5000	15:48 15:41 15:30 15:30	60 1 100 28	19,0400 19,0600 18,6000 18,6000	1 1 1 2	123 126 55 167	18.8400 18.8200 18.6000 18.5200	19.0800 19.1000 19.1200 19.1600	119 200 59 75	1 1 2 1
GAMFACTOR	5,2200	15:38	30	5.25	1.36 %	100	5.1400	5.2200	365	11	56	[+]
GIF	5.10 5.26	4.7250 5.7700	15:23 15:23 14:23 14:23	64 36 64 100	5,1000 5,1000 5,1000 5,1200	1 2 3 1	200 486 23 285	5.1200 5.1000 5.0600 5.0500	5.2500 5.2600 5.2700 5.2800	2100 369 1050 300	2 2 2 1
POLICE	7,5200	15:38	310	7.32	1.35 %	10	7.3600	7.5000	230	2	13	[+]
PCE	7.32 7.60	6.6000 8.0400	15:38 15:38 15:38 15:38	358 5 3 1	7,5200 7,4800 7,4000 7,3800	2 2 4 3	201 219 1206 386	7.3400 7.3200 7.3000 7.2800	7.5200 7.5400 7.5600 7.5800	226 340 197 708	1 2 1 3
NEPTIS	15,3000	14:51	150	15.10	1.32 %	130	14.9000	15.3000	690	2	24	[+]
YAN	15.10 15.30	13.6000 16.6000	14:51 14:51 14:51 14:51	135 140 200 356	15,3000 15,3000 15,2000 15,2000	2 3 2 2	155 1147 102 76	14.8000 14.7000 14.6000 14.5000	15.4000 15.5000 15.6000 15.7000	1844 740 892 370	1 4 5 1
LENTEX	7,8000	09:22	1	7.22	1.30 %	902	7.4400	7.6800	200	15	114	[+]
LTX	7.22 7.80	6.5000 7.9400	09:22 09:22 09:18 09:18	1 1 998 1	7,7400 7,7400 7,4200 7,4200	1 2 3 1	1002 4511 102 900	7.4200 7.4000 7.3400 7.3200	7.8000 7.8200 7.8400 7.8600	1539 1388 500 2305	5 1 1 3
IZOSTAL	3,1300	14:20	10	3.09	1.29 %	1	3.1100	3.1300	490	9	28	[+]
IZS	3.08 3.15	2.7900 3.3900	14:08 13:41 13:41 13:41	499 534 1 300	3,1100 3,1000 3,1100 3,1100	4 1 4 4	906 600 2900 1930	3.1000 3.0900 3.0800 3.0700	3.1400 3.1500 3.1600 3.1700	1625 2225 1200 500	3 5 3 1
WIKANA	8,0000	12:53	1	7.90	1.27 %	970	7.8000	8.0000	1429	2	19	[+]
WIK	7.55 8.00	7.1500 8.6500	12:53 12:39 12:39 11:29	634 326 1414 25	7,9000 7,9000 7,9000 7,9000	1 2 1 1	139 730 21 1869	7.1500 7.1000 7.0500 7.0000	8.1000 8.1500 8.2000 8.3000	201 3021 415 700	1 3 1 2
IPOPEMA	6,3800	15:52	150	6.30	1.27 %	3	6.3000	6.3800	70	4	26	[+]
IPE	6.16 6.38	5.6800 6.9200	15:52 13:29 13:29 12:39	30 256 156 2770	6,3800 6,3000 6,3000 6,2800	3 1 4 1	3501 483 2339 900	6.2800 6.2000 6.1600 6.1400	6.4000 6.4600 6.4800 6.5000	2460 2000 2553 3500	2 1 5 2
NOVAVISGR	0,7230	15:40	50	0.71	1.26 %	39	0.7240	0.7310	300	124	89	[+]
NVG	0.70 0.74	0.6430 0.7850	15:09 15:07 15:07 15:07	257 200 98 100	0,7220 0,7220 0,7220 0,7230	1 1 2 4	4950 455 1939 3115	0.7230 0.7220 0.7210 0.7200	0.7320 0.7330 0.7340 0.7350	200 200 15 1387	1 1 1 1
DEVELIA	10,3200	16:05	150	10.24	1.18 %	980	10.3000	10.3200	2241	624	6 426	[+]
DVL	10.10 10.38	9.2200 11.2600	16:00 15:55 15:55 15:52	151 1 151 2	10,3200 10,3200 10,3200 10,3000	2 5 2 3	350 2573 5560 1793	10.2600 10.2400 10.2200 10.2000	10.3400 10.3600 10.3800 10.4000	1936 32 4393 1744	3 1 4 7
ORCOGROUP	3,4600	09:08	692	3.46	1.17 %	4308	3.4600	4.5200	282	1	3	[+]
OPG	3.46 3.46	3.1200 3.8000	09:00 16:08 09:53 09:53	58 704 97 47	3,4600 3,4200 3,4200 3,4200	1 1 1 1	127 928 1028 20	3.4200 3.2800 3.2200 3.2000	4.5400 4.6200 4.7000 4.8000	362 828 50 619	1 1 1 1
AUTOPARTN	22,5500	16:04	167	22.35	1.12 %	1048	22.5000	22.6500	459	104	2 348	[+]
APR	22.25 22.70	20.1500 24.5500	16:04 16:04 16:04 16:04	1210 134 165 222	22,5000 22,5000 22,5000 22,5000	6 1 4 3	9882 2000 5103 2733	22.4500 22.4000 22.3500 22.3000	22.7000 22.7500 22.8000 22.8500	6310 1 3335 5193	5 1 5 3
SYNTHAVERSE	3,6850	15:50	31	3.64	1.10 %	100	3.6250	3.6800	500	26	93	[+]
SVE	3.61 3.70	3.2800 4.0000	15:50 15:34 15:15 15:03	69 200 400 31	3,6750 3,6250 3,6200 3,6750	1 2 6 2	600 1583 2091 103	3.6200 3.6150 3.6100 3.6050	3.6850 3.6900 3.6950 3.7000	169 3412 4210 3509	1 1 3 4
STALEXP	2,8950	16:00	144	2.87	1.05 %	1718	2.8900	2.8950	3887	151	433	[+]
STX	2.83 2.90	2.5800 3.1500	15:59 15:57 15:50 15:48	82 18 1000 3	2,8900 2,8900 2,8800 2,8800	1 1 1 1	1497 2000 2000 2000	2.8800 2.8750 2.8700 2.8650	2.9000 2.9050 2.9100 2.9150	23973 1 21985 2001	10 1 7 2
ATAL	60,0000	15:47	1	59.50	1.01 %	19	59.6000	60.0000	28	4	221	[+]
1AT	59.20 60.50	53.6000 65.4000	15:43 15:15 15:02 14:59	20 3 1 15	59,5000 60,0000 60,0000 60,0000	2 1 2 2	55 2 100 118	59.5000 59.4000 59.2000 59.1000	60.3000 60.4000 60.5000 60.6000	7 55 301 500	1 2 3 6
ALLEGRO	30,5850	16:04	250	30.80	1.01 %	1236	30.5850	30.5900	301	2 387	72 801	[+]
ALE	30.28 30.80	27.7200 33.8800	16:04 16:04 16:04 16:04	677 309 276 274	30,5850 30,5850 30,5850 30,5850	6 7 3 4	1812 772 617 824	30.5800 30.5750 30.5700 30.5650	30.5950 30.6000 30.6050 30.6100	3400 1101 439 1623	5 2 2 7
TENDERHUT	6,0400	13:46	10	5.96	1.00 %	50	5.9400	5.9600	50	0	1	[+]
THG	5.96 6.04	5.3800 6.5400	13:46 13:46 12:23 09:53	40 50 2 60	6,0200 5,9600 5,9800 5,9400	1 1 1 2	40 40 20 1332	5.9200 5.9000 5.8800 5.8600	6.0400 6.0600 6.0800 6.1000	30 40 30 1328	1 1 1 4
ASSECOPOL	191,9500	16:04	44	191.05	0.97 %	599	191.9500	192.1500	262	70	13 266	[+]
ACP	189.20 192.15	171.9500 210.1000	16:04 16:04 16:03 16:03	4 4 36 1	191,9500 191,9500 192,1000 192,1000	1 5 1 3	21 258 41 178	191.8500 191.8000 191.7000 191.6500	192.2000 192.2500 192.3000 192.5000	314 49 87 418	6 1 2 4
WASKO	8,3400	16:04	12	8.28	0.97 %	636	8.3400	8.4400	599	53	435	[+]
WAS	8.08 8.46	7.4600 9.1000	16:04 16:04 15:52 15:49	100 1 400 53	8,3600 8,4000 8,4400 8,4000	2 1 1 2	115 1568 178 350	8.3200 8.3000 8.2800 8.2600	8.4600 8.4800 8.5000 8.5800	656 4205 2809 300	1 3 3 1
DELKO	6,3600	15:05	394	6.41	0.95 %	402	6.3300	6.3900	5	1	7	[+]
DEL	6.36 6.41	5.7700 7.0500	14:22 14:06 13:16 12:13	10 3 203 350	6,3600 6,3600 6,3600 6,4000	1 3 5 2	400 755 1493 600	6.3200 6.3100 6.3000 6.2800	6.4000 6.4100 6.4300 6.4400	431 272 100 205	2 5 1 2
MILKILAND	1,7500	14:31	85	1.75	0.92 %	1011	1.7240	1.7300	3526	1	1	[+]
MLK	1.72 1.75	1.5760 1.9240	13:57 13:52 13:49 11:54	100 10 18 10	1,7500 1,7500 1,7240 1,7240	2 10 2 3	1585 6967 3010 1966	1.7220 1.7200 1.7160 1.7140	1.7500 1.7560 1.7580 1.7600	21566 129 250 3000	4 1 1 2
PROCHEM	24,9000	14:56	2	24.70	0.81 %	98	24.6000	24.9000	98	0	9	[+]
PRM	24.60 24.90	22.3000 27.1000	14:09 13:59 09:00 09:00	48 305 2 1	24,9000 24,6000 24,7000 24,7000	1 1 1 2	310 100 46 260	24.2000 23.7000 23.6000 22.5000	25.0000 25.4000 25.6000 26.0000	560 372 101 251	2 3 2 3
INSTALKRK	38,0000	15:54	5	38.00	0.80 %	85	37.8000	37.9000	78	0	5	[+]
INK	37.70 38.00	34.2000 41.8000	13:39 13:39 13:39 13:39	18 65 8 20	37,7000 37,7000 37,7000 37,7000	1 3 2 1	32 115 155 10	37.7000 37.6000 37.5000 37.4000	38.0000 38.3000 38.4000 38.5000	394 51 129 148	3 1 3 3
RENDER	76,8000	15:32	9	76.20	0.79 %	1	77.4000	79.6000	110	0	34	[+]
RND	76.20 80.60	68.6000 83.8000	15:32 14:19 14:19 12:54	16 20 10 290	77,0000 79,8000 79,8000 79,8000	1 2 2 1	3 220 230 200	77.2000 77.0000 76.8000 76.6000	79.8000 80.0000 80.6000 80.8000	20 10 86 10	1 1 3 1
MDIENERGIA	0,7760	12:56	1	0.77	0.78 %	20	0.7500	0.7740	687	0	0	[+]
MDI	0.77 0.78	0.6920 0.8440	12:56 09:00 09:00 09:00	9 5 5 2	0,7680 0,7680 0,7700 0,7760	3 3 1 2	1040 10429 10 39	0.7420 0.7400 0.7380 0.7340	0.7760 0.7780 0.7820 0.7860	4704 34 36 33	1 1 1 1
INGBSK	439,2000	16:04	1	432.20	0.78 %	90	439.2000	439.8000	475	23	9 982	[+]
ING	432.20 452.00	389.0000 475.4000	16:04 16:03 16:03 16:03	15 10 7 10	439,8000 439,4000 439,4000 439,4000	4 4 1 3	13 23 8 143	439.0000 438.8000 438.4000 438.0000	440.0000 440.2000 440.6000 440.8000	187 22 79 28	6 3 5 2
SELENAFM	51,6000	16:04	10	51.20	0.78 %	766	51.0000	51.6000	1	2	102	[+]
SEL	50.80 52.40	46.1000 56.2000	15:54 15:54 15:54 15:54	30 66 24 45	51,0000 51,0000 51,0000 51,2000	3 1 3 6	241 1398 59 457	50.8000 50.6000 50.4000 50.2000	51.8000 52.0000 52.8000 53.2000	72 357 100 193	2 2 1 2
GAMEOPS	13,2500	15:29	253	13.15	0.76 %	100	13.2500	13.4000	96	5	69	[+]
GOP	12.80 13.60	11.8500 14.4500	15:29 14:46 14:16 14:09	88 77 4 4	13,2500 13,2500 13,2500 13,5000	1 1 1 2	100 572 500 1587	13.2000 13.1000 13.0500 13.0000	13.4500 13.5000 13.5500 13.6000	534 220 771 2508	2 2 5 7
MURAPOL	41,7500	16:04	22	41.75	0.72 %	97	41.4500	41.8000	88	11	448	[+]
MUR	40.50 41.90	37.6000 45.9000	16:04 16:04 16:04 16:03	95 20 33 42	41,7500 41,7500 41,7500 41,7000	2 1 1 3	742 1 97 154	41.3000 41.2000 41.1000 41.0000	41.8500 41.9000 41.9500 42.0000	200 322 75 625	1 3 2 3
TERMOREX	0,7050	09:49	15	0.71	0.71 %	885	0.6800	0.6900	20001	0	0	[+]
TRR	0.71 0.71	0.6350 0.7750	09:49 09:49 09:49 09:49	15 15 15 15	0,7050 0,7050 0,7050 0,7050	1 1 1 2	500 410 500 11940	0.6750 0.6700 0.6650 0.6600	0.7050 0.7100 0.7150 0.7200	3361 15643 2701 500	2 4 2 1
NTCAPITAL	0,6060	12:53	50	0.60	0.66 %	500	0.5700	0.6060	49	1	1	[+]
NTC	0.60 0.61	0.5440 0.6640	12:52 11:01 11:01 14:41	100 301 500 300	0,6060 0,6060 0,6040 0,6100	1 1 1 2	500 602 500 1703	0.5680 0.5660 0.5640 0.5620	0.6080 0.6100 0.6120 0.6140	500 12880 500 500	1 2 1 1
TEXT	40,8800	16:05	4	40.80	0.64 %	285	40.7800	40.8800	820	45	1 843	[+]
TXT	40.26 41.42	36.7200 44.8800	16:04 16:00 15:59 15:56	17 5 1 25	40,7800 40,8800 40,7800 40,7800	1 1 1 1	50 15 500 500	40.7600 40.6600 40.6400 40.5800	40.9600 40.9800 41.0000 41.0200	24 3 100 60	2 1 1 1
BNPPL	161,0000	16:05	12	160.20	0.63 %	182	160.2000	161.0000	50	11	1 806	[+]
BNP	160.20 163.00	144.2000 176.2000	16:04 16:04 16:04 16:04	29 5 20 17	160,4000 160,4000 160,4000 160,8000	8 8 5 1	376 1979 90 1	160.0000 159.8000 159.6000 159.4000	161.6000 162.4000 162.6000 162.8000	41 87 99 226	2 2 1 3
BOS	10,1200	15:54	1	10.06	0.60 %	101	10.1200	10.1600	201	15	147	[+]
BOS	10.06 10.20	9.0600 11.0600	15:53 15:53 15:53 15:43	44 3 3 34	10,1800 10,1600 10,1600 10,1000	3 8 7 10	170 1269 2436 2775	10.1000 10.0800 10.0600 10.0400	10.1800 10.2000 10.2200 10.2400	1911 541 4676 15	2 1 1 1
SANTANDER	45,8900	15:41	2	45.89	0.58 %	3000	45.5400	45.8900	178	2	73	[+]
SAN	45.40 45.89	41.3050 50.4700	15:41 14:59 14:59 14:25	7 400 85 98	45,6700 45,7000 45,6900 45,5900	1 1 1 1	5000 40 8 250	45.2300 44.6000 44.5500 44.0000	45.9950 47.0000 47.5000 48.0000	5000 166 5 10781	1 3 1 1
SECOGROUP	35,4000	14:09	1	35.40	0.57 %	18	35.0000	35.4000	229	0	0	[+]
SWG	35.40 35.40	32.0000 38.8000	16:45 13:33 11:17 09:00	54 85 1 57	35,2000 35,2000 35,2000 35,0000	2 1 2 1	374 29 81 1	34.0000 32.4000 32.0000 31.4000	35.8000 36.0000 37.0000 37.2000	150 214 24 5	2 3 1 1
SCPFL	140,4000	16:00	4	139.80	0.57 %	2	139.4000	140.4000	54	2	249	[+]
SCP	138.20 140.80	126.0000 153.6000	15:58 15:58 15:58 15:58	2 4 2 2	140,4000 140,2000 140,2000 140,2000	1 1 2 1	123 10 15 99	139.2000 139.0000 138.4000 138.2000	140.6000 140.8000 141.0000 142.0000	15 207 100 51	2 4 2 2
PLAZACNTR	1,5140	15:57	228	1.48	0.53 %	1091	1.5140	1.5200	411	36	55	[+]
PLZ	1.48 1.53	1.3320 1.6280	15:49 15:33 15:23 15:20	1000 1137 1000 1172	1,5180 1,5200 1,5280 1,5200	1 1 1 3	3000 14341 500 1933	1.5120 1.5100 1.5040 1.5020	1.5220 1.5240 1.5260 1.5280	411 981 1259 2063	1 2 3 2
GENOMTEC	4,7750	16:02	104	4.78	0.53 %	800	4.7200	4.7750	565	37	178	[+]
GMT	4.70 4.78	4.3000 5.2500	15:30 15:30 15:25 15:09	619 627 50 669	4,7750 4,7700 4,7750 4,7750	2 1 1 1	100 1000 1000 875	4.7100 4.7050 4.7000 4.6950	4.7850 4.7900 4.8500 4.8750	50 3550 230 1539	1 2 1 1
SYGNITY	77,4000	16:01	2	76.70	0.52 %	55	77.5000	77.6000	10	8	617	[+]
SGN	76.00 79.90	69.1000 84.3000	15:59 15:59 15:59 15:59	1 3 1 3	77,4000 77,4000 77,5000 77,5000	2 1 2 1	277 175 162 20	77.4000 76.9000 76.8000 76.6000	77.8000 78.3000 78.7000 79.6000	91 200 8 100	1 1 1 1
IFIRMA	29,7500	15:47	20	29.60	0.51 %	61	29.7000	29.7500	126	3	102	[+]
IFI	29.50 30.00	26.6500 32.5500	15:41 15:41 15:41 15:13	49 35 167 9	29,7500 29,7500 29,8000 29,9500	2 3 3 6	302 255 99 215	29.6500 29.6000 29.5500 29.5000	29.9500 30.0000 30.1000 30.1500	91 2216 46 88	1 9 1 2
TESGAS	2,0300	14:06	2	2.05	0.50 %	32	2.0100	2.0300	1674	8	16	[+]
TSG	2.00 2.05	1.8450 2.2500	13:25 12:02 10:30 10:30	222 446 818 382	2,0100 2,0100 2,0000 2,0100	1 1 2 1	797 700 4000 700	2.0000 1.9950 1.9900 1.9850	2.0400 2.0500 2.0600 2.0700	818 1000 5462 1276	1 1 2 1
TSGAMES	110,2000	16:03	25	111.50	0.46 %	25	110.2000	110.4000	93	11	1 252	[+]
TEN	109.80 111.60	100.4000 122.6000	16:00 16:00 16:00 15:55	2 1 20 2	110,5000 110,3000 110,3000 110,6000	1 7 2 2	64 1025 11 43	110.1000 110.0000 109.9000 109.8000	110.5000 110.7000 110.8000 110.9000	58 100 223 25	1 1 2 2
KETY	1 129,0000	16:02	4	1,123.00	0.44 %	37	1129.0000	1131.0000	17	6	6 438	[+]
KTY	1,118.00 1,136.00	1011.0000 1235.0000	16:02 16:02 16:00 16:00	2 4 3 10	1 129,0000 1 129,0000 1 130,0000 1 130,0000	5 3 3 2	52 211 13 149	1128.0000 1127.0000 1126.0000 1125.0000	1132.0000 1133.0000 1134.0000 1135.0000	2 4 77 161	1 1 2 2
TARCZYNSKI	120,5000	15:49	8	120.00	0.42 %	71	118.0000	120.5000	172	0	9	[+]
TAR	120.00 120.50	108.0000 132.0000	14:49 13:03 13:02 12:33	20 1 3 6	120,5000 120,5000 120,5000 120,5000	2 4 2 5	51 27 93 29	117.5000 117.0000 116.0000 115.0000	121.0000 121.5000 122.0000 122.5000	56 63 151 4	8 1 7 1
DADELO	72,8000	16:00	20	73.10	0.41 %	35	72.6000	72.8000	46	4	284	[+]
DAD	72.40 73.10	65.8000 80.4000	15:37 15:30 15:09 15:08	7 34 32 21	72,6000 72,8000 72,8000 73,0000	2 4 3 1	416 436 705 75	72.5000 72.4000 72.3000 72.1000	73.0000 73.1000 73.3000 73.4000	39 474 178 230	2 3 2 3
LIBET	1,2200	09:00	10	1.22	0.41 %	4	1.1750	1.2200	7985	0	0	[+]
LBT	1.22 1.22	1.1000 1.3400	09:00 10:02 09:07 09:05	1 10 1000 947	1,2150 1,2200 1,2200 1,2000	1 2 2 1	6 500 3913 9500	1.1700 1.1650 1.1600 1.1350	1.2350 1.2400 1.2550 1.2700	8765 8065 1 1	2 2 1 1
NANOGROUP	2,5500	15:59	3643	2.54	0.39 %	2090	2.5400	2.5650	1800	24	60	[+]
NNG	2.51 2.55	2.2900 2.7900	15:59 15:57 15:41 15:37	2357 11 15 10	2,5500 2,5500 2,5500 2,5500	1 4 2 3	400 1450 2728 1119	2.5200 2.5000 2.4900 2.4800	2.5700 2.5800 2.5850 2.5950	743 23345 7000 999	1 2 1 1
CDPROJEKT	283,2000	16:04	6	282.10	0.39 %	54	283.1000	283.2000	307	199	56 345	[+]
CDR	280.20 285.00	253.9000 310.3000	16:04 16:04 16:04 16:04	1 7 42 1	283,2000 283,2000 283,2000 283,4000	2 1 1 1	65 19 43 6	283.0000 282.9000 282.8000 282.7000	283.3000 283.4000 283.5000 283.6000	86 55 89 89	4 2 2 2
HERCULES	1,3050	14:31	666	1.30	0.38 %	11	1.3000	1.3150	1198	11	14	[+]
HRS	1.30 1.31	1.1700 1.4300	11:33 11:33 10:45 09:23	3 142 80 1400	1,3100 1,3100 1,3100 1,3000	1 2 5 2	1200 3500 10878 2010	1.2700 1.2650 1.2600 1.2550	1.3200 1.3250 1.3350 1.3450	4463 1200 1000 1151	1 1 1 2
DGA	28,8000	13:16	2	28.90	0.35 %	5	28.0000	28.5000	95	0	9	[+]
DGA	28.70 28.90	26.1000 31.7000	13:16 09:42 15:52 15:52	298 5 5 300	28,7000 28,9000 28,7000 28,6000	1 1 1 1	5 5 60 5	27.4000 27.2000 27.1000 26.8000	28.8000 28.9000 29.0000 29.2000	348 174 61 68	2 1 1 1
WIELTON	5,7800	16:01	795	5.80	0.35 %	5	5.7400	5.7700	5	11	62	[+]
WLT	5.70 5.80	5.2200 6.3800	16:01 16:01 15:53 15:53	200 5 254 500	5,7800 5,7800 5,7300 5,7300	2 2 2 5	205 1410 972 4112	5.7300 5.7200 5.7100 5.7000	5.7800 5.7900 5.8000 5.8100	5 5110 2903 1015	1 3 7 5
BEST	29,6000	15:58	220	30.20	0.34 %	853	29.4000	29.7000	44	17	499	[+]
BST	29.50 30.20	27.2000 33.2000	15:58 15:38 15:38 15:38	80 10 43 500	29,6000 29,5000 29,5000 29,5000	3 4 4 1	400 530 493 500	29.2000 29.1000 29.0000 28.9000	29.8000 30.0000 30.2000 30.4000	147 456 74 386	1 2 1 4
BORYSZEW	4,6400	15:59	500	4.64	0.32 %	500	4.6300	4.6400	970	65	301	[+]
BRS	4.61 4.75	4.1800 5.1000	15:53 15:51 15:48 15:47	5 20 150 78	4,6400 4,6400 4,6400 4,6250	1 4 2 3	5172 4103 412 710	4.6250 4.6200 4.6150 4.6100	4.6500 4.6650 4.6700 4.6750	9520 1000 2000 1000	3 1 1 1
BOWIM	6,5600	15:47	1	6.56	0.31 %	20	6.4600	6.5600	3017	13	87	[+]
BOW	6.40 6.56	5.9200 7.2000	15:47 15:46 15:46 15:42	5 400 869 2570	6,5200 6,5000 6,5000 6,5000	1 3 3 2	514 2077 1500 1880	6.4000 6.3800 6.3600 6.3400	6.5800 6.6000 6.6400 6.6600	1733 1300 240 1000	3 1 2 1
SANPL	658,0000	16:03	9	657.00	0.30 %	137	657.6000	658.0000	31	20	12 996	[+]
SPL	651.20 661.60	591.4000 722.6000	16:03 16:03 16:02 16:02	4 15 3 5	658,0000 658,0000 658,0000 658,0000	2 4 4 1	33 42 48 14	657.4000 657.2000 657.0000 656.8000	658.2000 658.4000 658.6000 659.0000	166 22 18 17	5 1 3 2
MFO	35,0000	15:27	1	34.90	0.29 %	73	35.0000	35.6000	756	0	17	[+]
MFO	34.60 35.00	31.5000 38.3000	15:27 14:52 14:28 14:15	59 7 1 77	35,0000 35,0000 34,9000 34,9000	1 1 1 1	69 100 291 100	34.9000 34.6000 34.4000 34.3000	35.8000 36.0000 36.2000 36.9000	49 100 200 386	1 1 1 3
ATMGRUPA	3,9600	15:54	506	3.96	0.25 %	1325	3.9500	3.9600	518	4	17	[+]
ATG	3.94 3.97	3.5700 4.3500	15:02 14:05 13:03 11:53	20 50 110 5	3,9700 3,9700 3,9400 3,9700	2 3 1 1	1005 790 1000 43	3.9400 3.9300 3.9200 3.9100	3.9700 3.9800 3.9900 4.0000	2554 2975 2553 1845	7 3 4 9
DEBICA	84,6000	15:19	1	84.30	0.24 %	177	84.3000	84.6000	32	0	27	[+]
DBC	84.20 84.90	75.9000 92.7000	14:43 13:20 11:36 11:32	3 1 53 1	84,3000 84,7000 84,3000 84,3000	1 1 4 2	20 31 307 61	84.2000 84.1000 84.0000 83.9000	84.7000 84.8000 84.9000 85.0000	2147 118 100 227	3 2 3 4
SNIEZKA	86,2000	15:13	34	86.20	0.23 %	8	86.2000	86.8000	59	0	21	[+]
SKA	84.60 86.20	77.6000 94.8000	15:05 14:52 14:47 14:47	20 1 4 11	86,0000 86,0000 86,2000 86,2000	3 1 1 1	128 18 9 89	86.0000 84.8000 84.6000 84.4000	87.0000 87.4000 87.8000 88.0000	986 12 45 112	7 1 2 4
KRUK	490,6000	16:04	2	484.90	0.22 %	32	490.5000	490.8000	14	13	6 389	[+]
KRU	481.90 494.20	436.5000 533.2000	16:04 16:04 16:04 16:03	21 1 1 2	490,6000 490,6000 490,6000 490,6000	4 1 2 1	33 1 27 4	490.4000 490.3000 490.2000 490.1000	490.9000 491.0000 491.1000 491.2000	147 50 23 16	2 1 2 1
DOMDEV	252,0000	16:05	3	252.50	0.20 %	164	250.5000	252.0000	567	16	4 003	[+]
DOM	247.50 256.00	227.5000 277.5000	16:00 15:55 15:55 15:50	3 1 3 3	252,0000 252,0000 252,0000 252,0000	8 4 3 3	154 106 53 290	250.0000 249.5000 249.0000 248.5000	252.5000 253.0000 253.5000 254.0000	160 6 10 78	2 2 1 1
BLOOBER	25,4500	15:56	1	25.40	0.20 %	87	25.3500	25.4500	649	6	141	[+]
BLO	25.00 25.50	22.9000 27.9000	15:36 15:32 15:32 15:32	17 1 352 2	25,3000 25,3000 25,3000 25,3000	3 3 2 4	928 225 480 1596	25.3000 25.2000 25.1500 25.1000	25.5000 25.5500 25.6000 25.6500	1221 300 186 5896	2 1 3 1
ARLEN	31,1000	16:02	121	31.00	0.16 %	72	31.0500	31.4000	20	5	170	[+]
ARL	31.00 32.00	27.9000 34.1000	15:54 15:54 15:52 15:52	130 110 10 40	31,1000 31,1000 31,1000 31,1000	4 1 2 1	840 15 1200 50	31.0000 30.9500 30.9000 30.8000	31.5000 31.6000 31.7000 31.8000	715 87 105 110	2 2 3 1
PGE	10,4350	16:04	544	10.45	0.14 %	12415	10.4350	10.4400	11544	1 778	18 566	[+]
PGE	10.34 10.58	9.4020 11.4850	16:04 16:04 16:03 16:03	140 787 13 50	10,4400 10,4400 10,4400 10,4400	4 3 2 2	1824 2784 1354 2027	10.4300 10.4250 10.4200 10.4150	10.4450 10.4500 10.4550 10.4600	489 1428 1382 1009	1 5 2 5
PKOBP	100,7600	16:04	131	100.48	0.14 %	1971	100.7400	100.7600	80	662	66 698	[+]
PKO	100.14 101.22	90.4400 110.5200	16:04 16:04 16:04 16:03	24 101 139 166	100,7600 100,7600 100,7600 100,7800	2 4 6 6	683 1902 822 365	100.7200 100.7000 100.6800 100.6600	100.7800 100.8000 100.8200 100.8400	1543 9781 450 1132	9 8 6 7
UNIMOT	153,4000	15:59	6	153.20	0.13 %	19	153.0000	153.4000	128	5	776	[+]
UNT	152.20 153.80	138.0000 168.4000	15:53 15:46 15:46 15:46	20 6 27 24	153,0000 153,4000 153,0000 153,0000	2 3 2 4	108 199 101 264	152.8000 152.4000 152.2000 152.0000	153.6000 153.8000 154.0000 154.2000	498 456 2811 150	2 2 12 2
ALIOR	127,3000	16:04	81	127.95	0.04 %	8	127.2500	127.4000	595	141	17 967	[+]
ALR	126.70 128.45	115.2000 140.7000	16:04 16:03 16:03 16:03	1 76 8 1	127,3000 127,3500 127,3500 127,3500	3 3 2 8	1186 112 79 1486	127.2000 127.1500 127.1000 127.0000	127.4500 127.5000 127.5500 127.6000	234 147 203 360	3 1 3 6
CAVATINA	13,6000	09:09	1	13.60	0.00 %	30	13.6500	13.8000	1000	0	0	[+]
CAV	13.60 13.60	12.2500 14.9500	09:09 15:01 15:01 15:01	1 192 1 1	13,6000 13,6000 13,7000 13,7000	3 1 2 1	1664 50 33 20	13.6000 13.5500 13.5000 13.4000	13.9000 13.9500 14.0000 14.0500	205 575 232 101	2 2 4 1
EQUNICO	1,2350	11:57	58	1.21	0.00 %	170	1.2100	1.2350	1242	4	4	[+]
EQU	1.20 1.24	1.0850 1.3250	11:57 11:23 10:31 09:59	42 42 100 700	1,2300 1,2050 1,2350 1,2300	2 1 1 1	958 3103 1500 188	1.2050 1.2000 1.1850 1.1800	1.2400 1.2450 1.2500 1.2550	1148 3700 1000 1500	2 2 1 1
SONEL	14,5000	15:53	44	14.50	0.00 %	235	14.4500	14.5000	88	1	11	[+]
SON	14.45 14.65	13.0500 15.9500	15:40 12:15 11:40 11:37	20 10 3 105	14,5000 14,6000 14,4500 14,5000	3 3 1 2	328 50 20 555	14.3000 14.2500 14.2000 14.1500	14.6500 14.7000 14.8000 14.8500	13 40 60 510	1 1 2 1
SKYLINE	1,3400	10:59	2	0.00	0.00 %	4400	1.2500	1.3400	5611	0	0	[+]
SKL	0.00 0.00	1.2100 1.4700	09:37 09:37 09:37 11:57	356 100 3925 1	1,2400 1,2400 1,2400 1,3400	1 1 1 1	6093 5000 5000 4000	1.2400 1.2000 1.1500 1.1000	1.4300 1.4900 1.5000 1.5400	74 3987 3911 7371	1 1 1 2
PATENTUS	2,8900	12:27	1	2.89	0.00 %	556	2.8500	2.8900	359	1	2	[+]
PAT	2.85 2.89	2.6100 3.1700	12:27 12:24 11:24 09:48	124 500 35 9	2,8800 2,8500 2,8800 2,8900	2 2 2 2	1430 1000 700 274	2.8400 2.8300 2.8200 2.8100	2.9000 2.9300 2.9400 2.9500	860 500 1000 500	1 1 1 1
CDRL	7,7000	15:50	300	7.85	0.00 %	477	7.5500	7.7000	120	2	19	[+]
CDL	7.65 7.85	7.1000 8.6000	13:45 13:09 11:07 11:05	500 200 297 401	7,6500 7,7000 7,7000 7,7000	2 1 2 2	233 1050 1331 1060	7.5000 7.4500 7.3500 7.3000	7.7500 7.8000 7.8500 8.0000	1000 356 58 1	1 1 1 1
MARVIPOL	10,9000	16:03	1	10.70	0.00 %	215	10.7000	10.9000	4869	6	60	[+]
MVP	10.70 10.90	9.6400 11.7500	15:37 15:37 15:37 15:37	1454 265 80 83	10,7000 10,7500 10,8000 10,8000	4 4 2 4	1185 844 157 547	10.6500 10.6000 10.5500 10.5000	10.9500 11.0000 11.0500 11.1000	3301 2678 140 470	6 10 1 4
SKARBIEC	34,0000	13:55	1	34.00	0.00 %	1	33.7000	33.8000	503	2	54	[+]
SKH	33.70 34.00	30.6000 37.4000	13:38 12:40 11:49 11:23	100 50 450 465	33,9000 33,7000 34,0000 34,0000	1 1 1 4	200 21 243 541	33.6000 33.5000 33.1000 33.0000	34.0000 34.4000 34.5000 34.6000	945 598 39 830	5 2 1 3
ELKOP	1,8200	15:18	1	0.00	0.00 %	6	1.7800	1.8200	2093	0	0	[+]
EKP	0.00 0.00	1.6400 2.0000	15:18 14:43 14:43 10:21	6 644 6 1	1,8200 1,8200 1,8200 1,8250	2 1 1 3	306 730 2 7	1.7750 1.7650 1.7600 1.7550	1.8250 1.8300 1.8350 1.8400	186 506 5 156	1 2 1 2
RYVU	25,0500	16:04	1	25.40	0.00 %	269	25.0500	25.1500	1781	15	382	[+]
RVU	25.05 25.40	22.9000 27.9000	16:04 16:03 16:02 16:02	22 22 4 1	25,0500 25,0500 25,1500 25,1500	10 2 1 1	1397 82 250 250	25.0000 24.9500 24.9000 24.8500	25.3000 25.3500 25.4000 25.4500	612 717 500 1019	4 3 5 4
PRAGMAINK	2,8600	10:27	5	2.86	0.00 %	1950	2.8600	2.9000	955	0	0	[+]
PRI	2.86 2.86	2.5800 3.1400	10:27 10:27 10:27 09:01	5 5 5 5	2,8600 2,8600 2,8600 2,8600	1 2 2 1	2660 400 350 150	2.8400 2.8200 2.8000 2.7600	2.9200 2.9400 2.9600 2.9800	20 70 220 2635	1 2 3 2
HARPER	5,2200	16:03	300	5.32	0.00 %	5	5.2000	5.2200	3	1	5	[+]
HRP	5.14 5.32	4.7900 5.8400	14:26 14:08 14:08 09:00	5 745 5 5	5,2000 5,1400 5,2000 5,3200	1 1 1 1	205 248 508 1477	5.1400 5.1200 5.1000 5.0800	5.2400 5.2800 5.3000 5.3200	900 45 600 2189	1 1 1 3
COALENERG	2,4500	15:46	1000	2.49	0.00 %	474	2.4500	2.4640	406	33	80	[+]
CLE	2.42 2.49	2.2420 2.7380	15:41 15:33 15:14 15:12	198 393 225 3	2,4500 2,4500 2,4500 2,4660	1 1 1 1	1000 2889 1000 1000	2.4340 2.4320 2.4300 2.4280	2.4660 2.4680 2.4800 2.4860	1997 284 957 600	2 1 1 1
ZAMET	0,7860	12:46	20	0.78	0.00 %	702	0.7760	0.7860	977	4	3	[+]
ZMT	0.77 0.79	0.7020 0.8580	12:19 12:17 12:11 11:54	37 2 6 6	0,7840 0,7840 0,7840 0,7840	2 4 2 2	2259 3658 2615 26	0.7740 0.7720 0.7700 0.7680	0.7880 0.7900 0.7940 0.7960	2850 318 51 225	2 2 1 2
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
AMBRA	19,8000	16:03	100	19.90	0.00 %	295	19.7000	19.8000	137	12	237	[+]
AMB	19.62 20.20	17.9200 21.8500	16:03 15:40 15:36 15:02	5 273 425 500	19,7000 19,6600 19,6200 19,6200	1 2 2 2	127 133 284 350	19.6800 19.6200 19.5800 19.5200	19.8800 19.9000 19.9400 19.9800	84 50 3 30	2 1 1 4
COMPERIA	4,6000	09:00	108	0.00	0.00 %	1000	4.4400	4.6000	1700	0	0	[+]
CPL	0.00 0.00	4.1400 5.0500	13:41 13:41 13:40 13:40	355 145 81 100	4,8000 4,7600 4,7600 4,7000	1 4 1 1	888 2959 800 1000	4.4200 4.4000 4.3200 4.2000	4.8000 4.8600 4.9600 5.1500	645 330 250 500	1 1 1 1
ENERGA	18,9200	15:56	20	18.86	0.00 %	184	18.8400	18.9200	424	2	41	[+]
ENG	18.84 18.92	16.9800 20.7000	15:38 15:22 15:22 15:22	5 76 10 150	18,9200 18,8400 18,8400 18,8400	5 4 1 2	2526 515 255 471	18.8200 18.8000 18.7800 18.7600	18.9600 18.9800 19.0000 19.0200	4382 1501 4762 420	2 3 9 2
MOBRUK	349,0000	16:00	1	354.00	0.00 %	32	347.5000	349.0000	56	2	850	[+]
MBR	346.00 354.00	319.0000 389.0000	15:55 15:55 15:55 15:50	2 2 1 1	347,0000 348,0000 349,0000 349,5000	3 3 3 11	69 18 17 229	346.5000 346.0000 345.5000 345.0000	349.5000 350.0000 351.5000 352.0000	100 227 180 20	2 3 1 1
AGROTON	4,8950	13:20	50	4.82	0.00 %	2658	4.8200	4.8950	88	0	1	[+]
AGT	4.82 4.90	4.3350 5.2900	11:50 09:00 17:00 16:36	216 1 1 1	4,8200 4,8150 4,8950 4,8150	1 1 1 1	11 24 250 250	4.8150 4.8000 4.7800 4.7600	4.9000 4.9100 4.9250 4.9350	758 205 7 50	2 1 1 3
EDINVEST	9,5400	14:05	124	9.54	0.00 %	23	9.5200	9.5400	1	1	12	[+]
EDI	9.50 9.54	8.6000 10.4500	14:05 13:58 13:19 13:17	376 1 100 50	9,5400 9,5400 9,5400 9,5400	1 2 1 1	5 213 310 48	9.4800 9.4600 9.4400 9.4000	9.5800 9.6000 9.7000 9.7800	200 800 10 160	1 1 1 1
ESOTIQ	33,2000	12:35	1	33.20	0.00 %	12	32.7000	33.1000	110	2	56	[+]
EAH	32.60 33.20	29.9000 36.5000	12:03 10:45 10:22 10:22	1 25 2 16	32,6000 33,2000 32,6000 32,6000	4 5 2 4	153 372 9 267	32.6000 32.5000 32.4000 32.2000	33.2000 33.3000 33.4000 33.5000	641 133 120 737	3 3 2 6
KGL	10,0000	09:00	1	10.00	0.00 %	94	9.6000	9.9500	261	0	0	[+]
KGL	10.00 10.00	9.0000 11.0000	09:56 09:00 10:12 09:00	62 6 1 1	10,0000 9,6000 10,0000 10,1000	3 1 1 2	873 1 19 25	9.5500 9.5000 9.2000 9.0500	10.0000 10.1000 10.5000 11.0000	1055 100 518 221	3 1 2 1
NOVITA	101,0000	12:56	7	102.50	0.00 %	26	100.5000	101.0000	26	0	1	[+]
NVT	101.00 102.50	92.4000 112.5000	09:09 11:29 09:55 14:23	1 1 2 1	102,5000 101,0000 101,0000 103,5000	2 1 3 1	25 20 48 16	100.0000 99.2000 99.0000 98.6000	102.5000 103.0000 104.0000 105.0000	74 50 10 15	1 1 1 3
WITTCHEN	16,0300	16:03	1	16.13	0.00 %	98	16.0200	16.0600	27	10	159	[+]
WTN	16.01 16.19	14.5200 17.7400	15:59 15:58 15:56 15:56	8 3 96 491	16,0200 16,0600 16,0100 16,0100	6 32 2 4	573 5726 314 315	16.0100 16.0000 15.9900 15.9800	16.0800 16.0900 16.1000 16.1100	31 117 2148 32	2 2 5 1
MOSTALPLC	14,1500	15:31	2	14.40	0.00 %	65	14.1000	14.1500	198	1	10	[+]
MSP	14.05 14.40	13.0000 15.8000	15:18 14:48 14:47 14:47	5 10 1 113	14,1000 14,1000 14,1000 14,1000	5 4 2 3	312 934 52 434	14.0500 14.0000 13.9500 13.7000	14.2500 14.3000 14.3500 14.4000	1 30 30 59	1 1 1 1
MERCATOR	52,6000	16:00	21	51.80	0.00 %	25	52.1000	52.5000	68	3	149	[+]
MRC	51.50 52.60	46.6500 56.9000	16:00 15:57 15:55 15:55	79 119 2 19	52,6000 52,6000 52,6000 52,5000	2 2 4 3	317 158 151 201	52.0000 51.9000 51.8000 51.7000	52.6000 52.7000 52.8000 52.9000	220 147 40 318	2 2 1 4
CLNPHARMA	21,0000	15:39	2	20.80	0.00 %	30	20.8500	21.0000	782	11	236	[+]
CLN	20.50 21.10	18.7200 22.8500	15:39 15:39 15:24 15:24	68 11 690 10	20,9000 20,9000 20,9000 20,9000	1 1 3 3	190 200 373 457	20.8000 20.7500 20.7000 20.6500	21.0500 21.1000 21.1500 21.2000	20 2704 65 200	1 5 3 1
APSENERGY	3,0700	15:59	21	3.04	0.00 %	447	3.0700	3.1100	21	12	38	[+]
APE	3.00 3.14	2.7400 3.3400	15:59 15:32 15:32 15:32	21 479 6 15	3,0700 3,0600 3,0600 3,0600	1 1 2 2	2451 299 704 370	3.0600 3.0500 3.0400 3.0100	3.1200 3.1400 3.1500 3.1600	21 621 3382 861	1 2 3 2
WAWEL	800,0000	13:33	1	806.00	0.00 %	14	790.0000	800.0000	2	0	38	[+]
WWL	786.00 808.00	726.0000 886.0000	13:09 13:09 13:09 13:09	7 2 1 1	786,0000 790,0000 792,0000 792,0000	4 1 1 2	12 10 4 9	786.0000 784.0000 782.0000 780.0000	802.0000 804.0000 808.0000 810.0000	6 5 7 235	1 1 1 2
MERCOR	12,2000	14:26	10	12.20	0.00 %	112	12.0000	12.3000	220	1	13	[+]
MCR	11.95 12.40	11.0000 13.4000	14:26 13:54 13:52 13:41	10 125 30 1	12,2000 12,3500 12,3500 12,3500	3 5 5 3	67 543 1032 723	11.9500 11.9000 11.8500 11.8000	12.3500 12.4000 12.4500 12.5000	371 677 18 197	2 3 4 2
MENNICA	47,1000	15:54	14	47.10	0.00 %	52	47.4000	47.6000	417	2	88	[+]
MNC	47.10 48.20	42.4000 51.8000	15:54 15:51 15:51 15:51	100 20 109 28	47,4000 47,6000 47,6000 47,6000	3 3 1 1	528 66 5 40	47.1000 47.0000 46.8000 46.3000	48.0000 48.2000 48.3000 48.4000	72 8 50 80	1 1 1 1
KOMPAP	19,2000	15:45	165	19.20	0.00 %	230	18.9000	19.2000	420	1	22	[+]
KMP	19.10 19.20	17.3000 21.0000	15:45 09:44 09:44 09:17	85 400 110 395	19,1000 19,2000 19,2000 19,2000	1 1 1 1	400 440 200 300	18.5000 18.4000 17.7000 17.5000	19.8000 19.9000 21.0000 23.6000	195 126 263 300	1 1 2 1
STALPROFI	8,4000	15:29	23	8.42	0.00 %	400	8.3800	8.4000	657	5	41	[+]
STF	8.36 8.48	7.5800 9.2600	15:20 15:20 15:19 15:19	107 150 400 200	8,4000 8,4000 8,4000 8,4000	5 3 2 2	1053 859 976 260	8.3600 8.3400 8.3000 8.2800	8.4400 8.4600 8.4800 8.5000	323 600 643 2240	2 2 3 4
IZOLACJA	4,1700	12:00	145	4.17	0.00 %	1384	4.0000	4.1700	2202	0	1	[+]
IZO	4.00 4.17	3.7600 4.5800	12:00 12:00 10:04 09:01	19 36 5 2	4,1700 4,1700 4,0000 4,1700	1 2 1 1	2000 1503 300 800	3.9900 3.9100 3.8400 3.8200	4.1800 4.2000 4.2100 4.2300	1217 8305 409 762	2 1 1 1
TALEX	17,9000	10:09	3	17.90	0.00 %	27	17.4000	18.0000	556	0	2	[+]
TLX	17.90 18.00	16.2000 19.6000	10:05 09:28 09:26 09:03	74 1 36 2	17,9000 18,0000 17,9000 17,9000	1 1 1 1	86 582 12 80	17.3000 17.2000 17.1000 16.2000	18.6000 18.9000 19.0000 19.1000	124 578 636 160	2 2 3 1
LOKUM	24,4000	15:57	1	24.40	0.00 %	142	23.7000	24.4000	357	0	4	[+]
LKD	23.70 24.40	22.0000 26.8000	15:57 15:45 15:32 15:32	17 2 60 60	24,0000 24,0000 23,7000 23,7000	1 1 2 2	320 589 90 55	23.5000 23.4000 23.3000 23.2000	24.5000 24.6000 24.7000 25.4000	113 333 10 10	1 3 1 1
RAINBOW	149,0000	16:02	154	149.40	0.00 %	301	148.6000	149.0000	268	77	11 484	[+]
RBW	147.70 150.90	134.5000 164.3000	16:02 16:02 16:01 16:01	28 18 160 105	148,9000 148,9000 148,5000 148,5000	2 2 3 1	26 118 77 53	148.5000 148.4000 148.3000 148.2000	149.1000 149.2000 149.3000 149.5000	77 81 111 300	2 2 2 2
VIGOSYS	666,0000	16:03	2	666.00	0.00 %	92	656.0000	666.0000	64	5	3 590	[+]
VGO	650.00 674.00	600.0000 732.0000	16:02 16:01 15:55 15:38	2 1 19 20	664,0000 656,0000 664,0000 664,0000	2 1 1 1	1040 11 19 15	654.0000 652.0000 650.0000 648.0000	668.0000 670.0000 672.0000 674.0000	119 90 62 40	5 2 4 2
SANOK	21,8000	15:43	30	22.00	0.00 %	163	21.8000	22.0000	352	0	4	[+]
SNK	21.80 22.00	19.8000 24.2000	15:43 15:08 13:13 11:12	14 50 1 42	21,8000 22,0000 21,8000 21,8000	2 3 3 3	300 274 112 252	21.7000 21.6000 21.5000 21.4000	22.2000 22.4000 22.5000 22.8000	200 51 65 257	1 1 2 2
SILVANO	5,0600	15:56	71	5.06	0.00 %	2	4.9000	5.0600	299	0	0	[+]
SFG	5.06 5.06	4.5600 5.5600	16:23 09:19 16:19 16:19	177 200 56 48	5,0600 5,0400 4,8900 4,8900	1 1 1 1	311 100 1650 5	4.8700 4.8600 4.8500 4.8300	5.1000 5.1600 5.2000 5.2800	5 400 320 227	1 1 1 1
REMAK	11,3000	09:00	7	11.30	0.00 %	60	11.1000	11.2000	400	0	0	[+]
RMK	11.30 11.30	10.2000 12.4000	11:48 09:50 09:50 09:47	5 29 41 10	11,3000 11,0500 11,0500 11,3000	1 3 1 2	971 192 60 734	11.0500 11.0000 10.9500 10.9000	11.3000 11.4000 11.4500 11.7000	158 946 13 63	1 2 1 1
MLPGROUP	105,0000	14:51	36	104.00	0.00 %	2	104.5000	105.0000	84	1	147	[+]
MLG	104.00 105.00	93.6000 114.0000	14:51 14:37 14:21 14:21	24 248 2 30	105,0000 104,5000 104,5000 104,5000	2 1 1 2	69 100 74 66	104.0000 103.0000 102.5000 101.0000	106.0000 107.0000 107.5000 108.5000	210 48 70 3	4 2 1 1
STALPROD	237,0000	15:29	2	240.00	0.00 %	26	236.0000	237.0000	4	0	73	[+]
STP	236.00 240.00	216.0000 264.0000	15:01 15:01 15:01 15:01	5 20 5 10	236,0000 236,0000 236,0000 236,0000	3 4 6 5	52 29 53 90	235.0000 234.0000 233.0000 232.0000	238.0000 239.0000 240.0000 241.0000	65 65 75 30	2 2 6 3
MOJ	1,7500	09:08	74	1.75	0.00 %	666	1.7500	1.8000	4280	0	0	[+]
MOJ	1.75 1.75	1.5800 1.9200	16:38 14:50 12:51 09:18	300 20 3000 300	1,7500 1,8000 1,8000 1,8000	1 2 1 1	1095 5500 1209 498	1.7400 1.7000 1.6200 1.6000	1.8500 1.8700 1.8900 1.9500	477 5303 750 2420	1 2 1 1
UNICREDIT	289,2000	12:50	123	289.20	-0.03 %	1000	285.4000	287.9500	1000	0	36	[+]
UCG	289.20 289.20	260.3000 318.1000	17:00 15:33 11:51 11:20	8 1 1 250	289,3000 291,5000 291,5000 291,5000	1 1 0 0	5 60 0 0	285.1500 26.0000 0.0000 0.0000	289.3000 570.0000 0.0000 0.0000	60 1 0 0	1 1 0 0
PZU	68,7200	16:04	27	68.78	-0.06 %	12	68.7200	68.7600	943	539	37 199	[+]
PZU	68.68 69.40	61.9200 75.6400	16:03 16:03 16:03 16:03	443 50 43 12	68,7400 68,7400 68,7400 68,7400	10 3 6 6	476 164 317 1188	68.7000 68.6800 68.6600 68.6400	68.7800 68.8000 68.8200 68.8400	415 2002 432 124	2 6 3 1
PEKAO	249,6000	16:04	46	251.40	-0.08 %	124	249.5000	249.6000	683	129	32 190	[+]
PEO	249.00 251.50	226.3000 276.5000	16:04 16:04 16:03 16:03	100 4 1 11	249,6000 249,6000 249,8000 249,8000	3 3 4 3	143 244 170 371	249.4000 249.3000 249.2000 249.1000	249.7000 249.8000 249.9000 250.0000	37 376 464 266	1 5 7 4
ZABKA	24,9000	16:05	23	24.97	-0.08 %	21118	24.8900	24.9000	10276	2 956	73 706	[+]
ZAB	24.80 25.15	22.4800 27.4600	16:04 16:04 16:04 16:04	144 69 64 92	24,9000 24,9000 24,9000 24,9000	5 3 4 3	2204 3691 3947 406	24.8800 24.8700 24.8600 24.8500	24.9100 24.9200 24.9300 24.9400	3497 1419 2953 411	12 5 5 3
ASSECOSEE	61,0000	16:05	7	61.20	-0.16 %	13	60.8000	61.0000	206	5	275	[+]
ASE	60.50 61.30	55.1000 67.3000	16:02 16:00 15:55 15:55	2 8 20 10	61,0000 61,0000 61,0000 60,9000	1 4 3 6	10 149 303 408	60.7000 60.6000 60.5000 60.4000	61.1000 61.2000 61.3000 61.4000	210 270 344 200	3 2 4 1
WIRTUALNA	57,5000	16:05	5	57.50	-0.17 %	80	57.2000	57.5000	1559	17	1 000	[+]
WPL	57.20 57.50	51.8000 63.2000	16:04 16:03 16:03 16:00	25 20 5 5	57,4000 57,4000 57,4000 57,4000	12 23 8 11	3244 12316 1435 10778	57.1000 57.0000 56.9000 56.8000	57.6000 57.7000 57.8000 57.9000	2687 415 2489 9657	6 7 10 8
AIRWAY	0,3025	15:45	212	0.30	-0.17 %	128	0.2975	0.3025	4988	56	16	[+]
AWM	0.29 0.30	0.2725 0.3325	15:45 14:42 14:03 13:47	35 1000 10 53	0,3020 0,3025 0,3030 0,3030	3 1 2 2	9098 1403 11000 2813	0.2970 0.2905 0.2900 0.2880	0.3030 0.3040 0.3060 0.3090	9890 5000 7000 6600	2 2 1 1
LUBAWA	8,2850	16:05	21	8.40	-0.18 %	4667	8.2500	8.2850	826	176	1 461	[+]
LBW	8.25 8.40	7.5600 9.2300	16:05 16:04 16:04 16:04	10 130 509 84	8,2850 8,2650 8,2650 8,2650	1 12 3 5	3 3215 140 814	8.2450 8.2400 8.2350 8.2300	8.2950 8.3000 8.3050 8.3100	1461 1999 539 865	3 4 3 1
TOYA	9,8200	16:03	397	9.89	-0.20 %	628	9.8100	9.8800	168	33	320	[+]
TOA	9.65 9.90	8.9100 10.8600	16:03 15:48 15:46 15:43	18 10 99 100	9,8200 9,8200 9,8300 9,8300	1 1 1 1	873 386 1 336	9.8000 9.7600 9.7400 9.7200	9.8900 9.9000 9.9100 9.9200	150 1450 1 320	2 4 1 2
MILLENNIUM	18,8100	16:03	99	19.50	-0.21 %	162	18.8000	18.8100	4204	261	4 940	[+]
MIL	18.79 19.80	17.5500 21.4500	16:03 16:03 16:03 16:03	194 4 5 32	18,8150 18,8150 18,8150 18,8200	1 1 4 1	2 406 7403 406	18.7950 18.7850 18.7500 18.7450	18.8150 18.8200 18.8250 18.8300	571 988 988 406	3 2 2 1
IMMOBILE	4,6700	16:04	150	4.69	-0.21 %	855	4.6000	4.6700	1532	9	44	[+]
GKI	4.53 4.72	4.2300 5.1400	15:55 15:49 15:48 15:48	332 427 15 215	4,6000 4,6000 4,6000 4,6800	1 1 2 1	1652 810 820 1663	4.5400 4.5300 4.5200 4.5100	4.6800 4.6900 4.7000 4.7100	4390 500 4045 1287	1 1 3 3
PULAWY	44,8000	16:03	44	45.50	-0.22 %	6	44.8000	45.3000	20	1	35	[+]
ZAP	44.50 45.90	41.0000 50.0000	15:25 15:08 15:08 14:34	20 10 1 26	44,8000 45,4000 45,3000 45,5000	1 1 3 2	23 51 31 9	44.7000 44.5000 44.4000 44.3000	45.4000 45.6000 45.8000 45.9000	40 3 142 970	1 1 2 1
BIOCELTIX	81,8000	16:04	1	82.00	-0.24 %	80	81.3000	81.8000	45	2	193	[+]
BCX	81.30 82.40	73.8000 90.2000	16:04 15:59 15:50 15:50	2 2 62 50	81,8000 81,8000 81,3000 81,4000	2 2 7 2	308 20 445 205	81.2000 81.1000 81.0000 80.8000	81.9000 82.0000 82.1000 82.2000	20 2775 234 10	1 4 1 1
BIOTON	4,1500	16:01	23	4.16	-0.24 %	1304	4.1300	4.1500	177	7	30	[+]
BIO	4.12 4.16	3.7450 4.5750	16:01 15:32 14:34 14:32	421 63 26 5	4,1500 4,1250 4,1250 4,1300	5 3 4 6	635 1061 610 15025	4.1250 4.1200 4.1150 4.1100	4.1550 4.1600 4.1700 4.1750	1000 11909 5 264	1 2 1 1
ODLEWNIE	19,9500	15:37	50	19.90	-0.25 %	202	19.9500	20.2000	256	38	765	[+]
ODL	19.85 20.90	17.9500 21.8000	15:32 15:28 15:18 15:13	1 6 495 23	20,2000 19,9500 20,2000 20,0000	3 1 2 2	756 138 440 305	19.9000 19.8500 19.8000 19.7500	20.3000 20.4000 20.5000 20.6000	983 5064 5845 225	1 3 5 1
DRAGOENT	19,1500	13:34	2	19.15	-0.26 %	248	18.7000	19.1000	90	3	49	[+]
DGE	18.70 19.15	17.2500 21.0000	13:33 13:09 13:03 13:03	3 414 36 64	18,7000 19,1000 19,1000 19,1000	1 2 2 2	40 63 246 4	18.6500 18.6000 18.5500 18.4000	19.1500 19.2500 19.3500 19.4000	23 73 181 38	1 3 1 1
COGNOR	5,4400	16:02	62	5.51	-0.27 %	452	5.4150	5.4400	97	239	1 300	[+]
COG	5.38 5.51	4.9600 6.0600	16:02 16:02 16:01 15:59	94 144 60 468	5,4400 5,4400 5,4100 5,4400	3 2 1 3	467 449 986 92	5.4100 5.4050 5.4000 5.3900	5.4450 5.4500 5.4600 5.4700	243 1718 500 500	2 2 1 1
ATLANTAPL	18,6000	15:57	37	18.50	-0.27 %	18	18.5000	18.6000	420	2	30	[+]
ATP	18.50 18.65	16.6500 20.3000	14:30 14:12 12:48 12:48	36 10 446 420	18,5000 18,6000 18,5000 18,5000	1 2 1 1	494 490 870 75	18.2000 18.0000 17.8000 17.7000	18.6500 19.0500 19.1000 19.3000	81 145 1 1	3 2 1 1
CELTIC	1,7950	15:53	164	1.75	-0.28 %	3149	1.7900	1.7950	72	2	3	[+]
CPD	1.75 1.80	1.5750 1.9250	15:24 12:40 12:40 09:08	50 1 850 1	1,7950 1,7900 1,7800 1,7900	1 2 1 1	2 945 2 2	1.7550 1.7500 1.7450 1.7200	1.8000 1.8150 1.8300 1.8550	4300 2 1100 2	1 1 1 1
DIGITANET	210,4000	15:59	1	211.60	-0.28 %	15	210.0000	210.4000	2	6	1 352	[+]
DIG	207.00 213.60	190.5000 232.6000	15:51 15:47 15:47 15:47	3 1 8 1	210,4000 209,0000 209,0000 210,4000	1 2 2 2	20 25 105 111	209.4000 209.0000 208.8000 208.6000	210.8000 211.0000 211.2000 211.8000	8 51 222 5	3 4 1 1
JSW	27,6800	16:04	371	27.70	-0.29 %	109	27.6600	27.6900	437	465	12 870	[+]
JSW	27.41 28.00	24.9300 30.4700	16:04 16:04 16:04 16:04	107 165 83 1	27,6800 27,6800 27,6800 27,6800	1 3 4 2	59 549 97 63	27.6500 27.6400 27.6300 27.6200	27.7000 27.7500 27.7600 27.8000	172 19008 200 1419	1 2 1 4
CLOUD	67,8000	15:41	2	69.00	-0.29 %	3	67.6000	67.8000	298	0	15	[+]
CLD	66.60 69.00	62.2000 75.8000	14:11 14:03 13:27 13:02	10 41 10 111	66,6000 66,6000 67,0000 67,8000	1 1 1 1	113 50 40 50	66.6000 65.8000 65.6000 64.8000	68.0000 69.0000 69.6000 69.8000	463 15 1 108	2 1 1 1
POLTREG	16,8000	16:04	6	16.95	-0.30 %	200	16.7500	16.9500	153	5	78	[+]
PTG	16.60 17.05	15.3000 18.6000	15:29 14:12 14:08 14:08	120 8 59 220	16,8000 16,9500 16,9500 16,9500	3 1 2 6	742 100 1799 1068	16.7000 16.6500 16.6000 16.5000	17.0000 17.0500 17.1000 17.1500	10 256 1163 750	1 1 1 1
DINOPL	34,9300	16:05	431	35.13	-0.31 %	1703	34.9200	34.9300	2706	952	33 389	[+]
DNP	34.86 35.38	31.6200 38.6400	16:05 16:04 16:04 16:04	284 1 89 63	34,9200 34,9200 34,9300 34,9300	3 7 3 4	166 218 4134 528	34.9100 34.9000 34.8900 34.8800	34.9400 34.9500 34.9600 34.9700	132 759 1258 935	2 1 8 3
JWWINVEST	3,1000	15:03	285	3.12	-0.32 %	220	3.1000	3.1100	459	1	3	[+]
JWW	3.10 3.12	2.8100 3.4300	13:03 10:13 10:06 09:23	10 145 180 300	3,1100 3,1100 3,1100 3,1200	2 2 1 2	618 393 200 500	3.0800 3.0700 3.0600 3.0500	3.1200 3.1500 3.1600 3.1700	1000 100 100 2385	1 1 1 1
RAWLPLUG	15,2000	14:18	164	15.25	-0.33 %	160	14.8000	15.2000	116	0	3	[+]
RWL	15.20 15.25	13.7500 16.7500	09:00 17:00 17:00 16:14	1 36 98 82	15,2500 15,2500 15,2500 15,0500	2 2 1 2	611 107 1110 11	14.7000 14.6500 14.6000 14.5500	15.2500 15.3000 15.4000 15.5000	93 67 488 1200	1 1 1 2
FERRO	29,2000	15:51	20	29.30	-0.34 %	170	29.0000	29.2000	333	8	240	[+]
FRO	28.90 29.30	26.4000 32.2000	15:39 15:39 15:39 15:38	9 30 170 6	29,0000 29,0000 29,0000 29,0000	8 8 7 8	311 363 860 1150	28.9000 28.8000 28.7000 28.6000	29.3000 29.4000 29.5000 29.6000	479 81 97 6	1 2 3 3
ORANGEPL	14,2600	16:05	205	14.31	-0.35 %	2042	14.2450	14.2600	1021	460	6 565	[+]
OPL	14.16 14.33	12.8750 15.7350	16:04 16:04 16:04 16:04	22 304 50 710	14,2450 14,2450 14,2450 14,2600	3 5 7 3	663 1953 1150 737	14.2400 14.2350 14.2300 14.2250	14.2700 14.2750 14.2800 14.2850	701 651 905 1179	3 3 2 5
COMP	56,5000	16:00	125	56.70	-0.35 %	915	56.5000	56.8000	60	5	278	[+]
CMP	56.00 56.70	51.1000 62.3000	15:59 15:59 15:59 15:59	374 36 3 21	56,5000 56,5000 56,5000 56,4000	1 1 2 1	41 41 450 1	56.2000 56.1000 56.0000 55.9000	56.9000 57.0000 57.4000 57.5000	50 1200 11 51	1 1 2 2
PKNORLEN	127,0400	16:04	1	127.40	-0.35 %	96	127.0200	127.0400	285	714	90 449	[+]
PKN	126.00 127.48	114.6600 140.1400	16:04 16:04 16:04 16:04	146 24 40 150	127,0400 127,0400 127,0400 127,0400	10 10 2 6	1699 1445 87 527	127.0000 126.9800 126.9600 126.9400	127.0600 127.0800 127.1000 127.1200	1163 16 424 886	7 1 5 4
SIMFABRIC	1,6180	12:21	10	1.60	-0.37 %	236	1.5940	1.6180	90	1	2	[+]
SIM	1.59 1.62	1.4380 1.7540	12:20 11:39 10:17 10:10	286 114 10 280	1,6160 1,6160 1,6240 1,5920	1 3 1 1	1720 7989 10000 217	1.5920 1.5900 1.5820 1.5740	1.6200 1.6220 1.6240 1.6300	1219 881 537 500	1 1 1 1
MLSYSTEM	15,4200	15:58	15	15.24	-0.39 %	420	15.3000	15.4200	315	3	51	[+]
MLS	15.12 15.50	13.7200 16.7600	15:52 14:15 14:09 14:06	5 4 26 86	15,4400 15,4400 15,2000 15,2000	1 2 1 1	200 21 200 1	15.2000 15.1800 15.1600 15.1400	15.4400 15.4600 15.5000 15.5200	141 8 581 188	2 3 2 1
GETIN	0,5000	16:00	672	0.50	-0.40 %	6211	0.4985	0.5050	6072	103	51	[+]
GTN	0.50 0.51	0.4500 0.5500	15:47 15:40 15:31 15:30	500 137 5500 100	0,5000 0,5000 0,5000 0,5000	1 4 2 3	2820 2800 150 2400	0.4980 0.4970 0.4960 0.4955	0.5070 0.5080 0.5090 0.5100	4986 11521 300 13755	1 3 1 5
FABRITY	25,2000	14:18	10	25.40	-0.40 %	131	25.0000	25.2000	110	1	29	[+]
FAB	24.90 25.40	22.9000 27.9000	13:20 13:20 13:02 13:02	61 9 48 52	24,9000 24,9000 25,2000 25,2000	2 3 5 5	389 655 1027 1250	24.9000 24.8000 24.7000 24.6000	25.3000 25.4000 25.5000 25.6000	222 394 290 335	2 1 4 3
COLUMBUS	3,7050	15:46	745	3.74	-0.40 %	1255	3.7050	3.7350	2039	24	88	[+]
CLC	3.70 3.82	3.3700 4.1100	15:46 15:46 15:46 15:39	5 5 5 100	3,7050 3,7100 3,7150 3,7200	3 4 2 2	3125 1597 900 1354	3.7000 3.6900 3.6850 3.6800	3.7450 3.7550 3.7600 3.7650	55 101 800 1905	2 2 1 3
MOVIEGAMES	7,2900	14:34	1	7.34	-0.41 %	1	7.1600	7.2900	556	2	16	[+]
MOV	7.12 7.34	6.6100 8.0700	14:34 14:33 13:35 13:16	1 1 2 34	7,2400 7,1600 7,2900 7,1500	3 2 1 1	180 121 50 50	7.1500 7.1200 7.0400 7.0300	7.3000 7.3100 7.3500 7.3600	48 50 219 50	3 1 1 1
GREENX	2,3900	15:58	50	2.42	-0.42 %	550	2.3840	2.3900	36100	454	1 081	[+]
GRX	2.34 2.44	2.1780 2.6620	15:58 15:58 15:50 15:43	203 1231 3983 10	2,3900 2,3900 2,3980 2,3900	3 1 1 1	1081 31 50 50	2.3820 2.3800 2.3780 2.3760	2.3980 2.4000 2.4080 2.4100	1017 20000 899 2149	1 1 1 2
SCANWAY	460,0000	16:00	3	468.00	-0.43 %	6	456.0000	460.0000	55	7	3 183	[+]
SCW	445.00 468.00	422.0000 514.0000	16:00 15:59 15:56 15:56	3 2 4 9	460,0000 460,0000 460,0000 460,0000	2 3 5 3	108 25 67 34	455.0000 452.0000 450.0000 449.0000	461.0000 462.0000 463.0000 464.0000	15 24 10 25	2 2 1 3
HUUUGE	23,0000	15:38	92	23.40	-0.43 %	16457	23.0000	23.1000	1270	6	143	[+]
HUG	22.70 23.40	21.1000 25.7000	15:38 15:13 14:53 14:53	111 101 388 68	23,0000 23,0000 23,1500 23,1500	3 3 1 2	1952 677 100 232	22.7500 22.7000 22.6500 22.6000	23.3500 23.4000 23.4500 23.5000	736 2690 61 1183	2 9 1 4
LENA	2,2900	15:41	935	2.30	-0.43 %	1175	2.2800	2.3000	2051	6	14	[+]
LEN	2.27 2.30	2.0700 2.5300	13:24 13:20 12:04 12:04	20 75 105 20	2,2900 2,2900 2,2700 2,2700	7 5 9 4	4315 2501 9923 3000	2.2700 2.2600 2.2500 2.2400	2.3100 2.3200 2.3300 2.3500	100 6900 855 4760	1 3 1 4
KCI	0,8920	14:09	2500	0.90	-0.45 %	92	0.8880	0.9000	4908	19	17	[+]
KCI	0.88 0.90	0.8080 0.9840	12:59 12:26 10:18 10:01	2500 3789 222 200	0,8920 0,8920 0,9020 0,8860	1 2 1 1	2798 9000 10000 2500	0.8840 0.8820 0.8800 0.8760	0.9020 0.9080 0.9100 0.9120	2461 18138 11740 5432	1 3 2 1
XTPL	66,2000	16:00	5	66.50	-0.45 %	17	66.2000	66.4000	510	4	256	[+]
XTP	65.30 66.50	59.9000 73.1000	16:00 15:38 14:54 14:50	35 20 52 100	66,3000 66,5000 66,3000 66,4000	1 3 1 2	5 213 20 20	66.1000 66.0000 65.7000 65.4000	66.5000 66.7000 66.8000 67.1000	2700 5 67 3	3 1 2 1
ACAUTOGAZ	21,7000	15:39	500	21.90	-0.46 %	707	21.6000	21.9000	132	3	59	[+]
ACG	21.70 22.00	19.7500 24.0000	15:34 15:34 15:34 15:34	464 1 140 200	21,7000 21,7000 21,7000 21,7000	4 1 3 2	1011 5 200 40	21.5000 21.4000 21.2000 21.1000	22.0000 22.1000 22.2000 22.3000	236 65 58 271	3 2 1 1
FORTE	21,1000	15:10	18	21.30	-0.47 %	51	20.8000	21.1000	97	6	136	[+]
FTE	20.70 21.40	19.2000 23.4000	15:01 14:52 14:52 14:52	40 93 70 1	20,7000 20,7000 20,7000 20,7000	5 4 10 6	495 387 1065 434	20.7000 20.6000 20.5000 20.4000	21.2000 21.3000 21.4000 21.5000	156 150 481 569	2 3 3 2
QUERCUS	12,3800	16:04	19	12.46	-0.48 %	48	12.3800	12.4400	544	64	800	[+]
QRS	12.30 12.48	11.2200 13.7000	16:04 16:02 15:43 15:43	60 26 8 553	12,3800 12,4400 12,4400 12,4600	2 2 1 3	354 197 1000 154	12.3600 12.3400 12.3200 12.3000	12.4600 12.5000 12.5200 12.5400	500 430 828 2900	1 1 1 1
SHOPER	41,8000	16:02	11	42.00	-0.48 %	137	41.9000	42.0000	190	28	1 181	[+]
SHO	41.50 42.20	37.8000 46.2000	16:01 16:01 15:59 15:55	42 10 100 201	41,9000 41,9000 42,0000 41,9000	1 1 2 5	9 1 169 336	41.8000 41.7500 41.7000 41.6500	42.0500 42.1000 42.2000 42.3000	500 200 10 114	1 1 1 2
ABPL	120,8000	16:05	5	121.60	-0.49 %	202	120.6000	120.8000	141	15	1 851	[+]
ABE	120.00 121.60	109.6000 133.6000	16:04 16:02 16:00 16:00	6 2 12 6	120,6000 120,8000 120,8000 120,8000	8 5 10 7	163 228 157 103	120.4000 120.2000 120.0000 119.8000	121.0000 121.2000 121.4000 121.6000	284 300 257 253	3 2 4 6
SEKO	10,1000	15:48	1	10.05	-0.49 %	354	10.0500	10.1000	139	2	25	[+]
SEK	10.05 10.20	9.0600 11.0500	15:29 14:35 14:25 14:04	1 100 100 100	10,0500 10,1000 10,2000 10,1000	5 2 4 5	2498 105 553 1061	10.0000 9.9400 9.9000 9.8600	10.2000 10.2500 10.3000 10.3500	6561 471 798 710	5 1 3 1
HANDLOWY	118,6000	16:05	10	119.00	-0.50 %	126	118.4000	118.6000	24	30	3 613	[+]
BHW	118.20 120.00	107.2000 130.8000	16:04 16:04 16:04 16:04	20 101 49 850	118,4000 118,6000 118,6000 118,6000	4 9 3 2	1224 6460 422 331	118.2000 118.0000 117.8000 117.6000	118.8000 119.0000 119.2000 119.4000	1526 738 164 364	3 4 1 2
ENELMED	19,7000	15:52	17	19.80	-0.51 %	1	19.3000	19.7000	453	0	0	[+]
ENE	19.70 19.80	17.9000 21.6000	09:00 17:00 14:24 12:46	1 2 50 200	19,8000 19,8000 19,7000 19,4000	1 2 5 3	75 55 570 125	19.2000 19.0000 18.9000 18.8000	19.8000 19.9000 20.0000 20.2000	158 110 5 110	2 2 1 1
IBSM	72,6000	13:34	1	72.80	-0.55 %	1	70.0000	72.8000	9	0	0	[+]
IBS	69.80 72.80	65.6000 80.0000	13:15 13:15 13:15 09:00	3 1 1 1	69,8000 69,8000 69,8000 72,8000	1 1 1 1	27 125 19 20	69.8000 69.6000 68.8000 62.4000	73.0000 76.0000 76.6000 77.0000	104 18 295 10	1 2 1 1
MANGATA	70,4000	13:44	15	70.40	-0.56 %	180	69.0000	70.2000	4	0	26	[+]
MGT	68.40 70.60	63.4000 77.4000	13:44 13:43 12:03 11:51	1 4 1 20	70,2000 70,2000 70,6000 68,4000	2 2 3 1	60 405 65 50	68.6000 68.4000 68.2000 68.0000	70.4000 70.6000 70.8000 71.0000	45 150 20 113	1 3 1 2
ATENDE	3,4800	15:47	900	3.50	-0.57 %	4100	3.4800	3.5000	21057	16	56	[+]
ATD	3.36 3.50	3.1500 3.8500	15:47 15:42 15:34 13:57	1 12 3 1500	3,4600 3,4600 3,4600 3,4600	1 2 1 1	1760 2121 1000 2995	3.4600 3.4500 3.4400 3.3900	3.5100 3.5200 3.5300 3.5400	9355 3632 1721 1004	1 2 1 1
POLENERGIA	51,0000	16:05	4	51.50	-0.58 %	7	50.9000	51.0000	246	2	110	[+]
PEP	50.40 51.90	46.3500 56.6000	16:05 16:00 15:55 15:55	2 7 2 3	51,0000 51,0000 51,0000 51,0000	1 1 2 3	5 5 10 15	50.8000 50.7000 50.6000 50.5000	51.4000 51.5000 51.6000 51.7000	405 35 556 242	2 2 4 1
ASBIS	59,3500	16:05	10	59.90	-0.59 %	539	59.3000	59.4000	224	177	10 506	[+]
ASB	58.55 60.25	53.9500 65.8500	16:04 16:04 16:04 16:03	1 33 10 10	59,4000 59,4000 59,3500 59,3000	7 4 3 3	475 457 348 911	59.2500 59.2000 59.1500 59.1000	59.5000 59.5500 59.6000 59.6500	123 884 1923 3697	2 2 3 5
PHN	9,5800	15:52	210	9.62	-0.62 %	1054	9.5600	9.5800	1040	4	43	[+]
PHN	9.56 9.62	8.6600 10.5500	15:05 13:25 13:25 13:11	3 450 700 800	9,6000 9,5800 9,5800 9,5800	3 2 5 1	910 1000 1151 300	9.5400 9.5200 9.5000 9.4800	9.6000 9.6400 9.7000 9.7600	572 8 124 300	2 1 1 1
INPRO	7,7500	12:54	29	7.90	-0.64 %	171	7.7500	7.8000	988	2	13	[+]
INP	7.75 7.90	7.1500 8.6500	12:54 12:54 12:54 10:51	65 10 1 987	7,7500 7,7500 7,7500 7,8000	5 3 2 2	353 1247 266 317	7.7000 7.6500 7.6000 7.5500	7.9000 8.0000 8.1500 8.2000	12445 944 5 10	1 1 1 1
KOMPUTRON	6,1200	13:52	5	6.16	-0.65 %	421	6.0300	6.1200	535	1	8	[+]
KOM	6.03 6.16	5.5500 6.7700	12:44 12:44 12:44 12:44	1 16 2 100	6,0300 6,0300 6,0400 6,0400	1 2 4 2	2 502 612 702	6.0200 6.0100 6.0000 5.9800	6.1600 6.1800 6.1900 6.2000	360 8 1000 302	1 1 1 4
ONDE	9,0900	15:31	22	9.15	-0.66 %	165	9.0500	9.0800	340	8	75	[+]
OND	9.00 9.15	8.2400 10.0600	15:16 15:07 15:07 14:57	54 177 98 50	9,0300 9,1000 9,0900 9,0300	1 5 2 4	2 3735 494 1205	9.0400 9.0300 9.0200 9.0100	9.0900 9.1000 9.1200 9.1500	878 3750 5 159	1 4 1 1
BIOMAXIMA	11,5600	14:33	28	11.60	-0.69 %	595	11.5600	11.6800	1	4	44	[+]
BMX	11.54 11.72	10.4400 12.7600	14:20 14:20 14:20 14:20	397 93 50 50	11,5600 11,5800 11,5800 11,6000	2 1 3 3	84 50 300 250	11.5400 11.5200 11.5000 11.4800	11.7000 11.7200 11.7400 11.7600	51 51 170 1650	2 2 2 3
AIGAMES	0,8320	15:53	2	0.84	-0.72 %	76	0.8100	0.8300	100	1	1	[+]
ALG	0.80 0.84	0.7560 0.9240	14:02 14:02 13:18 12:39	541 370 30 2	0,8100 0,8100 0,8100 0,8380	4 2 1 1	2113 2121 10 1300	0.8020 0.8000 0.7800 0.7700	0.8320 0.8360 0.8380 0.8400	1453 1252 7592 598	1 2 2 1
MCI	27,7000	16:01	24	28.00	-0.72 %	157	27.7000	28.1000	1074	6	161	[+]
MCI	27.70 28.10	25.2000 30.8000	15:23 15:23 15:23 15:23	69 166 250 247	27,7000 27,7000 27,8000 27,9000	1 4 1 4	1820 199 274 735	27.6000 27.5000 27.4000 27.3000	28.2000 28.3000 28.4000 28.5000	200 475 96 474	1 2 2 2
ALTUSTFI	2,7300	12:43	17	2.67	-0.73 %	6413	2.6600	2.7300	682	1	2	[+]
ALI	2.66 2.73	2.4100 2.9300	12:43 12:43 12:43 12:07	1 1 1 287	2,7200 2,6900 2,6900 2,6600	4 1 1 2	6509 500 500 6	2.6500 2.6400 2.6300 2.6200	2.7400 2.7500 2.7600 2.7700	500 1640 1 491	1 1 1 1
CAPTORTX	81,2000	16:02	28	81.80	-0.73 %	66	80.6000	81.2000	86	2	178	[+]
CTX	80.20 81.80	73.7000 89.9000	16:02 15:26 14:49 14:49	44 6 91 107	81,2000 80,6000 81,2000 81,2000	2 1 2 3	300 687 102 120	80.5000 80.4000 80.2000 80.1000	81.4000 81.8000 81.9000 82.0000	20 350 20 397	1 2 1 6
TAURONPE	9,8860	16:04	511	9.96	-0.74 %	2796	9.8860	9.8880	84	2 848	28 112	[+]
TPE	9.76 10.01	8.9660 10.9550	16:04 16:04 16:04 16:04	371 242 731 10	9,8860 9,8860 9,8860 9,8860	3 5 3 3	1811 3513 2530 2321	9.8840 9.8820 9.8800 9.8780	9.8900 9.8920 9.8940 9.8960	1043 3371 1373 802	1 4 2 1
AILLERON	17,8800	15:31	11	18.02	-0.78 %	40	17.6600	17.8800	38	3	46	[+]
ALL	17.56 18.02	16.2200 19.8200	14:50 14:50 14:50 14:27	19 94 27 56	17,9400 17,9000 17,8800 17,9000	1 1 2 3	35 100 56 240	17.6400 17.6000 17.4400 17.4200	17.9000 17.9600 17.9800 18.0000	210 200 200 954	1 1 1 3
INTROL	7,4800	15:33	50	7.54	-0.80 %	236	7.4800	7.6800	357	3	22	[+]
INL	7.46 7.68	6.8000 8.2800	15:33 15:27 13:50 13:50	200 30 113 200	7,5000 7,6800 7,6800 7,6600	1 1 1 1	259 465 1025 250	7.4600 7.4200 7.4000 7.3800	7.7000 7.7200 7.7400 7.7600	200 319 1000 1475	1 2 1 3
WARIMPEX	2,3100	15:22	10	2.33	-0.86 %	600	2.3000	2.3100	451	12	27	[+]
WXF	2.30 2.34	2.1000 2.5600	14:11 14:10 13:40 13:29	567 22 10 500	2,3000 2,3000 2,3000 2,3000	3 1 3 1	347 200 675 1000	2.2900 2.2800 2.2700 2.2600	2.3200 2.3400 2.3600 2.3900	21024 1083 1011 983	3 2 1 1
ACTION	28,2500	14:28	1	28.45	-0.88 %	1	28.2000	28.2500	52	1	19	[+]
ACT	28.05 28.45	25.6500 31.2500	14:26 14:26 14:26 14:26	1 1 1 1	28,1000 28,1000 28,1500 28,2000	1 1 2 14	1 3 20 26517	28.1500 28.1000 28.0500 28.0000	28.3000 28.3500 28.4000 28.4500	620 105 20 520	4 5 1 3
MBWS	11,1000	09:06	30	11.10	-0.89 %	690	11.2000	11.7500	700	0	0	[+]
MBW	11.10 11.10	10.0000 12.2000	10:16 14:23 12:23 11:12	5 81 5 2	11,2000 11,2000 11,7500 12,5000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	12.5000 14.5000 18.8000 19.8000	16 220 160 140	2 1 1 1
KERNEL	19,6200	15:57	45	19.80	-0.91 %	955	19.5400	19.7200	175	4	71	[+]
KER	19.50 20.00	17.8200 21.7500	14:49 14:49 14:49 14:20	73 40 277 60	19,5000 19,5000 19,5200 19,5000	1 2 1 2	100 1127 214 101	19.5200 19.5000 19.4600 19.4400	19.9000 19.9600 19.9800 20.0000	300 200 526 133	1 1 2 2
4MASS	4,3000	16:01	348	4.33	-0.92 %	763	4.3000	4.3300	2646	11	49	[+]
4MS	4.30 4.33	3.9000 4.7600	15:57 15:57 14:21 13:27	2000 1000 309 327	4,3000 4,3050 4,3000 4,3000	1 1 2 2	57 375 885 1299	4.2750 4.2650 4.2600 4.2500	4.3450 4.3500 4.3900 4.3950	3090 25000 500 1654	2 1 1 1
MAKARONPL	21,6000	15:54	5	21.50	-0.92 %	126	21.6000	21.8000	8	3	65	[+]
MAK	21.50 22.15	19.3600 23.6500	15:39 14:52 14:34 14:34	2 1 91 5	21,8000 21,9500 21,5000 21,5000	1 3 3 2	48 169 100 255	21.5500 21.5000 21.4500 21.4000	21.9500 22.0000 22.1000 22.1500	49 414 47 354	1 3 1 4
AMICA	52,7000	16:03	40	53.30	-0.94 %	522	52.6000	52.9000	91	15	803	[+]
AMC	52.60 54.50	48.0000 58.6000	16:03 16:03 16:01 16:01	1 7 1 5	52,7000 52,7000 53,0000 53,0000	5 2 3 6	922 152 420 899	52.5000 52.4000 52.3000 52.2000	53.0000 53.2000 53.3000 53.4000	201 2 200 200	1 2 1 1
KRKA	1 020,0000	15:32	1	1,030.00	-0.97 %	2	1020.0000	1022.0000	1	0	95	[+]
KRK	1,020.00 1,040.00	927.0000 1132.0000	14:35 14:13 14:13 13:34	1 4 20 2	1 020,0000 1 022,0000 1 024,0000 1 024,0000	1 1 1 1	250 4 5 1	1018.0000 1014.0000 1010.0000 1002.0000	1032.0000 1034.0000 1036.0000 1042.0000	250 1 1 1	1 1 1 1
KINOPOL	20,2000	16:03	74	20.40	-0.98 %	141	20.2000	20.3000	962	12	238	[+]
KPL	19.95 20.50	18.4000 22.4000	15:25 15:17 15:07 15:07	3 2 35 215	20,3000 20,3000 20,2000 20,2000	2 3 1 8	106 185 126 1455	20.1000 20.0000 19.9500 19.9000	20.4000 20.5000 20.6000 20.7000	500 1480 700 634	4 3 3 3
RELPOL	5,9000	15:32	2	5.94	-1.01 %	7	5.7200	5.9000	5	1	6	[+]
RLP	5.66 5.94	5.3600 6.5200	15:32 15:32 15:32 15:32	2 5 5 2	5,8600 5,8600 5,8200 5,8200	1 5 2 4	7 574 1535 1495	5.6800 5.6600 5.6400 5.6200	5.9200 5.9400 5.9600 5.9800	23 2230 1455 140	4 1 4 2
RAFAMET	48,5000	12:39	28	48.50	-1.02 %	20	48.0000	48.5000	40	0	1	[+]
RAF	48.50 48.50	43.6500 53.3000	16:10 12:21 11:29 09:54	2 8 20 12	49,0000 48,5000 49,0000 48,5000	1 1 2 1	160 25 330 108	47.3000 47.0500 47.0000 46.7500	49.0000 49.5000 49.6000 50.0000	8 38 155 60	1 2 1 1
PKPCARGO	13,5300	16:04	1	13.87	-1.02 %	257	13.5300	13.5900	1459	79	1 072	[+]
PKP	13.47 13.87	12.4900 15.2500	16:04 15:43 15:39 15:33	37 70 53 71	13,5300 13,5200 13,5200 13,5500	1 1 8 3	377 50 576 1215	13.5200 13.5100 13.5000 13.4900	13.6000 13.6400 13.6500 13.6600	131 1 626 400	1 1 4 1
BOGDANKA	23,7500	16:04	110	23.90	-1.04 %	5090	23.6500	23.7500	1389	213	5 004	[+]
LWB	23.10 24.00	21.5500 26.2500	16:04 16:03 16:03 16:03	90 10 118 131	23,7500 23,7000 23,7000 23,7000	2 5 8 2	939 3830 2775 1006	23.6000 23.5500 23.5000 23.4500	23.8000 23.8500 23.9000 23.9500	891 875 817 1060	4 3 5 6
PGFGROUP	0,4750	13:59	20	0.49	-1.04 %	570	0.4760	0.5000	2700	3	1	[+]
PGV	0.48 0.49	0.4410 0.5390	13:12 11:35 09:36 09:00	233 2700 62 5	0,4750 0,4750 0,4900 0,4900	2 1 1 1	5197 850 2222 2779	0.4750 0.4715 0.4660 0.4615	0.5020 0.5030 0.5040 0.5090	4002 10607 10000 15211	1 1 1 1
ASTARTA	46,5000	15:50	1	47.00	-1.06 %	135	46.6500	46.8000	32	6	260	[+]
AST	46.50 47.70	42.3000 51.7000	15:50 15:50 15:50 15:50	6 1 8 93	46,5000 46,5000 46,5500 46,5500	1 1 1 6	1000 5 43 589	46.6000 46.5000 46.4500 46.4000	47.2500 47.3000 47.3500 47.4500	1 111 170 20	1 1 1 1
KSGAGRO	3,6300	15:38	250	3.66	-1.09 %	1	3.6100	3.6300	5	0	1	[+]
KSG	3.63 3.66	3.2950 4.0250	15:38 13:45 11:11 09:54	9 2 2 4	3,6300 3,6300 3,6350 3,6600	1 1 1 1	1 10 5 300	3.6050 3.6000 3.5700 3.5650	3.6350 3.6900 3.7000 3.7100	3063 11 200 300	2 1 1 1
BBIDEVNFI	5,3800	09:00	2	5.38	-1.10 %	324	5.3600	5.4000	640	0	0	[+]
BBD	5.38 5.38	4.8500 5.9000	17:00 12:58 12:58 17:00	1 29 1 1	5,4400 5,3600 5,3600 5,4400	2 4 2 2	2 2871 501 1251	5.3400 5.3200 5.2800 5.2600	5.4200 5.4400 5.4800 5.5000	308 3136 815 7662	1 1 2 1
OTMUCHOW	5,2000	14:38	10	5.28	-1.14 %	650	5.0000	5.2000	1443	0	0	[+]
OTM	5.20 5.28	4.7600 5.8000	09:00 13:21 09:40 09:00	1 1 3 5	5,2800 5,2600 5,0200 5,2800	2 1 2 1	521 1513 1000 500	4.9800 4.9600 4.9400 4.9000	5.2800 5.3000 5.3200 5.3800	1400 199 189 223	2 1 1 1
FON	1,6500	14:35	447	1.66	-1.20 %	80	1.6150	1.6500	1000	5	9	[+]
FON	1.62 1.75	1.4950 1.8250	14:22 13:42 12:35 12:26	53 100 318 1	1,6500 1,6500 1,6150 1,7450	1 8 1 1	260 19032 1590 505	1.6100 1.6000 1.5900 1.5800	1.6600 1.6750 1.6800 1.7300	500 500 1000 100	1 1 1 1
06MAGNA	2,4300	15:59	1	2.46	-1.22 %	2986	2.4300	2.4500	999	0	0	[+]
06N	2.43 2.46	2.2200 2.7000	15:39 10:21 09:00 17:00	1 3 150 30	2,4500 2,4300 2,4600 2,4600	3 2 4 2	102 110 1221 342	2.4200 2.4100 2.4000 2.3900	2.4600 2.4700 2.4800 2.4900	5888 30 20 20	2 2 1 1
ENERGOINS	2,4000	15:36	5	2.43	-1.23 %	19	2.3600	2.4000	795	24	56	[+]
ENI	2.33 2.43	2.1900 2.6700	15:36 15:36 15:32 15:29	3 2 2 3	2,4000 2,3900 2,3600 2,4000	4 5 8 3	1506 5957 5114 493	2.3500 2.3400 2.3300 2.3200	2.4100 2.4200 2.4300 2.4400	750 1793 440 591	1 3 1 1
DATAWALK	140,0000	16:04	6	140.20	-1.27 %	49	140.2000	141.0000	680	7	920	[+]
DAT	139.00 143.00	126.2000 154.2000	16:04 16:04 16:04 16:04	26 78 26 6	140,0000 140,2000 140,4000 140,4000	3 4 6 4	191 35 256 54	140.0000 139.8000 139.6000 139.4000	141.2000 141.8000 142.6000 143.0000	20 40 50 193	1 1 1 4
NEWAG	118,8000	16:05	7	120.80	-1.33 %	20	117.8000	118.8000	115	16	1 880	[+]
NWG	116.20 121.00	108.8000 132.8000	16:04 16:04 16:04 16:04	22 17 7 4	118,8000 118,6000 118,0000 118,0000	3 5 12 4	148 335 733 592	117.4000 117.2000 117.0000 116.8000	119.0000 119.2000 119.6000 119.8000	470 330 115 727	5 2 2 3
POLIMEXMS	9,2800	16:05	24	9.51	-1.33 %	427	9.2500	9.2800	1020	457	4 246	[+]
PXM	9.14 9.51	8.5550 10.4500	16:02 16:02 16:02 16:02	1000 1021 725 449	9,2600 9,2800 9,2800 9,2850	1 1 1 1	143 151 20 4711	9.2450 9.2350 9.2300 9.2150	9.2850 9.2900 9.2950 9.3050	300 1000 597 1080	1 1 1 2
INTERCARS	734,0000	16:05	1	744.00	-1.34 %	12	730.0000	734.0000	14	1	670	[+]
CAR	730.00 747.00	670.0000 818.0000	16:05 16:00 15:59 15:55	2 3 1 2	734,0000 734,0000 734,0000 734,0000	2 2 6 3	13 2 45 61	729.0000 728.0000 727.0000 726.0000	735.0000 737.0000 738.0000 739.0000	40 13 4 30	1 1 1 1
VIVID	0,6350	14:45	500	0.65	-1.40 %	1637	0.6350	0.6450	540	6	4	[+]
VVD	0.64 0.65	0.5810 0.7090	12:06 10:15 10:06 10:01	20 18 1 702	0,6350 0,6480 0,6480 0,6480	1 2 3 4	20 1020 2720 11616	0.6330 0.6320 0.6310 0.6300	0.6480 0.6490 0.6500 0.6570	2346 89 7192 40	1 4 9 2
PEPEES	0,8400	15:46	441	0.84	-1.41 %	2891	0.8400	0.8580	115	1	1	[+]
PPS	0.84 0.86	0.7560 0.9240	15:46 15:46 11:05 09:00	57 2 101 667	0,8420 0,8520 0,8600 0,8400	1 2 2 1	100 1060 2061 9260	0.8360 0.8340 0.8320 0.8300	0.8600 0.8640 0.8660 0.8680	2973 167 2000 1780	2 1 1 1
MOL	47,7600	15:35	1	48.46	-1.44 %	1000	47.8000	48.2000	10	2	102	[+]
MOL	47.32 48.50	43.6200 53.3000	15:31 15:03 15:03 15:02	25 175 211 19	48,0000 47,7400 47,7400 47,7400	1 1 1 2	30 1000 200 1205	47.7600 47.7400 47.7000 47.4000	48.4400 48.5000 49.0000 49.4000	1000 40 17 30	1 2 1 1
PCCEXOL	2,0600	15:55	29	2.09	-1.44 %	850	2.0500	2.0600	471	37	76	[+]
PCX	2.03 2.10	1.8850 2.2900	14:52 14:52 14:52 14:52	339 1025 1595 2000	2,0300 2,0300 2,0300 2,0300	1 2 6 6	50 1126 3850 3005	2.0400 2.0300 2.0200 2.0100	2.0700 2.0800 2.0900 2.1000	5111 1500 15115 11876	4 3 9 9
EUROTEL	27,2000	15:28	26	27.20	-1.45 %	14	27.2000	27.6000	812	2	49	[+]
ETL	27.20 27.85	24.5000 29.9000	15:28 15:28 15:23 14:36	1 28 2 6	27,2000 27,2000 27,6000 27,2000	2 1 5 1	66 111 165 80	27.1000 27.0500 27.0000 26.9500	27.7000 27.8000 27.9000 28.0000	57 316 54 779	1 1 1 3
VERCOM	134,6000	16:05	3	136.60	-1.46 %	72	134.4000	134.6000	91	8	1 067	[+]
VRC	133.00 136.60	123.0000 150.2000	16:04 16:04 16:00 15:58	17 20 3 15	134,6000 134,6000 134,6000 134,6000	1 1 2 2	19 11 116 107	134.0000 133.6000 133.2000 133.0000	134.8000 135.0000 135.6000 135.8000	75 25 4 1	1 1 1 1
ENEA	22,7400	16:05	81	23.00	-1.47 %	2703	22.7000	22.7400	3000	241	5 492	[+]
ENA	22.42 23.08	20.7000 25.3000	16:04 16:04 16:04 16:04	1 34 213 15	22,7000 22,7000 22,7200 22,7200	4 5 5 3	327 611 790 3212	22.6800 22.6600 22.6400 22.6200	22.7600 22.7800 22.8000 22.8200	357 887 485 2014	4 5 3 2
VOTUM	46,0000	16:02	2	46.75	-1.50 %	7	46.0500	46.2000	26	17	804	[+]
VOT	46.00 46.95	42.1000 51.4000	16:01 16:00 15:56 15:56	35 6 25 8	46,1000 46,0000 46,0000 46,0000	3 3 2 2	123 285 98 54	46.0000 45.9500 45.9000 45.8500	46.4000 46.5000 46.6000 46.6500	192 60 56 534	1 3 3 3
SANWIL	1,3000	13:03	1642	1.31	-1.52 %	1560	1.3000	1.3250	1230	13	17	[+]
SNW	1.30 1.34	1.1800 1.4400	13:02 13:02 13:02 13:02	30 400 1200 278	1,3000 1,3000 1,3050 1,3050	3 3 2 4	10100 3021 2000 11535	1.2950 1.2900 1.2850 1.2800	1.3300 1.3350 1.3400 1.3450	400 3316 3509 250	1 2 3 1
MIRACULUM	0,6300	13:37	2500	0.66	-1.56 %	12700	0.6300	0.6460	3440	8	5	[+]
MIR	0.63 0.66	0.5940 0.7220	13:37 10:56 10:47 10:30	500 2000 2000 1000	0,6300 0,6320 0,6340 0,6340	2 1 1 4	3334 5500 2000 12508	0.6260 0.6240 0.6220 0.6200	0.6480 0.6500 0.6580 0.6600	3400 5000 4329 14685	1 1 2 3
EUCO	0,5020	14:21	850	0.51	-1.57 %	638	0.5020	0.5170	1213	40	20	[+]
EUC	0.50 0.52	0.4585 0.5590	14:21 12:59 12:26 12:21	3850 20 149 25	0,5020 0,5210 0,5240 0,5240	2 2 2 1	34180 6065 7500 20500	0.4960 0.4920 0.4900 0.4850	0.5180 0.5200 0.5210 0.5220	4000 491 1000 2000	1 1 1 1
EUROCASH	6,1000	16:05	25	6.20	-1.61 %	10	6.0700	6.1000	706	59	361	[+]
EUR	6.06 6.20	5.5800 6.8200	16:00 16:00 15:55 15:51	5 21 26 10	6,1050 6,0950 6,0950 6,0950	3 4 2 3	626 235 1020 1748	6.0600 6.0500 6.0450 6.0400	6.1100 6.1250 6.1300 6.1350	1960 1002 156 2316	4 2 2 3
SYNEKTIK	293,2000	16:04	12	299.80	-1.61 %	5	293.0000	293.2000	11	20	5 857	[+]
SNT	291.00 299.80	270.0000 329.6000	16:04 16:03 16:01 16:00	1 1 1 1	293,2000 293,6000 293,8000 294,0000	6 1 2 7	36 60 111 52	292.8000 292.4000 292.2000 292.0000	293.6000 293.8000 294.0000 294.2000	12 43 585 36	2 2 6 1
MAXCOM	6,0000	13:37	878	5.80	-1.64 %	4	5.8600	5.9800	382	2	11	[+]
MXC	5.60 6.00	5.2200 6.3800	13:37 13:37 12:57 12:57	270 2 2 4	5,9800 5,9800 5,9800 5,9800	1 1 1 1	4 2 207 275	5.8400 5.8200 5.8000 5.7800	6.0000 6.0800 6.1000 6.1200	1721 4 258 4	1 1 1 1
MABION	8,2600	16:04	1	8.41	-1.67 %	266	8.2600	8.3900	1600	14	118	[+]
MAB	8.19 8.47	7.5700 9.2500	16:03 16:03 16:00 15:34	5 1 1 12	8,3900 8,3900 8,2600 8,4000	2 1 2 2	204 4 42 479	8.2500 8.2400 8.2300 8.2200	8.4000 8.4100 8.4200 8.4300	1581 643 755 1823	3 1 1 2
ARTIFEX	20,6500	15:49	25	21.00	-1.67 %	23	20.6500	20.8000	597	6	130	[+]
ART	20.45 21.15	18.9000 23.1000	15:47 15:47 15:17 15:10	40 60 1 1	20,8000 20,8000 20,6500 20,6500	1 4 5 5	24 341 2932 226	20.6000 20.5500 20.5000 20.4500	20.8500 20.9000 20.9500 21.0000	315 750 250 908	1 1 1 2
STAPORKOW	4,6400	14:52	134	4.66	-1.69 %	666	4.6400	4.7000	10	1	5	[+]
ZUK	4.64 4.66	4.2000 5.1000	14:52 14:52 14:18 13:11	706 3 5 1	4,6400 4,6600 4,6600 4,6600	2 1 1 1	2406 1700 3 7500	4.6200 4.6000 4.5800 4.5200	4.7200 4.7400 4.8000 4.8800	48 500 2750 3357	1 1 2 3
ADIUVO	0,5700	14:31	1	0.58	-1.72 %	6057	0.5700	0.5780	4125	16	9	[+]
ADV	0.55 0.58	0.5220 0.6340	14:00 13:59 13:59 11:25	1490 50 8772 36	0,5520 0,5540 0,5600 0,5780	1 1 2 1	766 5000 13888 3000	0.5520 0.5500 0.5420 0.5400	0.5800 0.5920 0.5980 0.6180	3387 12669 360 3375	1 1 2 1
ASSECOBS	77,8000	15:57	19	78.60	-1.77 %	23	77.8000	78.0000	19	1	111	[+]
ABS	77.60 79.00	70.8000 86.4000	15:56 15:56 15:56 15:56	8 8 3 2	77,8000 77,8000 78,0000 78,0000	5 4 8 7	51 67 205 163	77.6000 77.4000 77.2000 77.0000	78.2000 78.8000 79.2000 79.4000	15 19 29 27	1 2 2 2
PLAYWAY	250,0000	15:54	1	257.00	-1.77 %	15	249.0000	251.0000	9	3	846	[+]
PLW	248.00 258.00	231.5000 282.5000	15:54 15:54 15:43 15:40	1 4 1 2	250,0000 250,0000 249,0000 250,0000	3 10 4 5	12 62 67 72	248.5000 248.0000 247.5000 247.0000	251.5000 252.0000 252.5000 253.0000	23 4 55 78	2 2 4 4
PHOTON	1,1100	15:48	697	1.11	-1.77 %	2065	1.1100	1.1200	2380	1	1	[+]
PEN	1.11 1.12	1.0000 1.2200	15:48 15:21 10:21 10:16	203 100 100 100	1,1100 1,1100 1,1200 1,1100	1 6 2 2	45 3512 63 545	1.1050 1.1000 1.0950 1.0800	1.1250 1.1300 1.1350 1.1450	390 530 15 398	1 2 1 1
GRUPAAZOTY	17,1800	16:04	110	17.52	-1.77 %	752	17.1800	17.1900	1325	200	3 451	[+]
ATT	17.16 17.52	15.7700 19.2700	16:04 16:04 16:04 16:01	15 134 1 153	17,1800 17,1800 17,1900 17,1900	6 6 13 6	1637 3262 2095 2911	17.1700 17.1600 17.1500 17.1400	17.2000 17.2100 17.2300 17.2400	667 251 1 345	3 2 1 2
MEXPOLSKA	3,8300	14:51	2	3.93	-1.79 %	3010	3.8200	3.8300	2	5	18	[+]
MEX	3.71 3.93	3.5400 4.3200	14:20 14:18 14:04 13:47	2 2 21 1610	3,8200 3,8100 3,8000 3,7100	1 1 2 2	998 20 550 8410	3.8100 3.7500 3.7200 3.7100	3.8400 3.8500 3.8600 3.8700	2 2 2 2	1 1 1 1
CEZ	206,2000	10:29	4	210.00	-1.81 %	50	205.0000	206.0000	500	0	3	[+]
CEZ	206.20 210.00	189.0000 231.0000	10:29 09:00 15:44 15:17	7 5 10 1	206,4000 210,0000 210,0000 209,0000	1 1 2 1	500 1 5 10	204.2000 202.6000 202.2000 201.0000	206.4000 209.6000 213.0000 213.2000	500 4 8 12	1 1 2 1
PEKABEX	10,6800	16:02	100	10.90	-1.84 %	100	10.4800	10.6800	2510	10	108	[+]
PBX	10.46 10.98	9.8100 11.9800	16:02 15:46 15:46 15:46	300 54 150 250	10,6800 10,5000 10,5000 10,5000	1 1 2 4	95 30 296 3737	10.4600 10.4400 10.4200 10.4000	10.7000 10.7600 10.7800 10.8000	1236 3 6 5	2 1 2 1
MIRBUD	11,7600	16:01	5	11.90	-1.84 %	441	11.6700	11.7200	470	275	3 210	[+]
MRB	11.48 11.98	10.7100 13.0900	16:01 16:01 16:01 16:01	549 49 2 100	11,6700 11,6500 11,6500 11,6700	1 2 2 2	73 530 750 1853	11.6600 11.6500 11.6400 11.6300	11.7300 11.7400 11.7500 11.7600	95 41 723 988	1 1 2 2
IMCOMPANY	36,7500	15:42	91	37.45	-1.87 %	100	36.7000	37.7000	266	1	36	[+]
IMC	36.65 37.65	33.7500 41.1500	15:40 15:16 14:51 14:51	184 216 24 1	37,6500 37,4500 37,4500 37,2500	1 1 2 1	206 183 118 100	36.6500 36.4500 36.2000 35.8000	37.7500 37.8000 37.9500 38.0000	91 25 1413 1914	1 1 1 3
LARQ	2,0600	13:39	100	2.09	-1.90 %	900	2.0300	2.0900	1248	3	7	[+]
LRQ	2.00 2.09	1.8850 2.2900	13:33 13:31 13:11 11:18	50 750 1000 50	2,0800 2,0800 2,0600 2,0000	1 2 2 1	5000 8254 2550 350	2.0200 2.0000 1.9600 1.8500	2.1000 2.1400 2.1500 2.1800	4695 975 998 125	2 1 1 1
CREOTECH	648,0000	16:03	1	645.00	-1.97 %	19	648.0000	653.0000	15	14	9 079	[+]
CRI	638.00 660.00	581.0000 709.0000	16:03 16:03 16:03 16:03	1 6 7 6	648,0000 648,0000 648,0000 649,0000	6 4 4 3	50 88 65 71	647.0000 646.0000 645.0000 643.0000	654.0000 655.0000 656.0000 657.0000	45 63 5 16	2 4 1 2
TRAKCJA	4,2700	16:04	21	4.30	-2.06 %	4632	4.2700	4.2750	1732	65	279	[+]
TRK	4.27 4.35	3.8700 4.7300	15:58 15:52 15:52 15:52	18 70 2 4534	4,2750 4,2750 4,2750 4,2750	1 5 2 4	20 2150 137 4656	4.2650 4.2600 4.2550 4.2500	4.2850 4.2900 4.3000 4.3100	24 27 1000 1773	1 1 1 1
VINDEXUS	13,8500	15:26	20	14.00	-2.12 %	94	13.6500	13.7500	109	4	52	[+]
VIN	13.65 14.20	12.6000 15.4000	15:20 14:40 14:40 14:40	500 406 20 200	13,6500 13,6500 13,7000 13,7000	1 4 1 2	1 751 10 555	13.5500 13.5000 13.4500 13.4000	13.8500 13.9000 13.9500 14.0000	91 211 200 1075	1 1 1 1
XTB	106,3000	16:04	1	108.84	-2.14 %	67	106.3200	106.4200	333	256	27 295	[+]
XTB	105.68 108.84	97.9600 119.7200	16:04 16:04 16:03 16:03	15 3 3 1	106,3000 106,4200 106,4200 106,3000	3 3 3 2	243 82 287 114	106.3000 106.2800 106.2600 106.2400	106.4400 106.4800 106.5000 106.5200	173 113 161 113	1 1 1 1
MOSTALZAB	6,7300	16:03	9	6.88	-2.18 %	254	6.6900	6.7300	6971	55	375	[+]
MSZ	6.62 6.88	6.2000 7.5600	16:03 16:02 15:54 15:54	191 37 140 5	6,7000 6,7000 6,7000 6,7000	1 1 4 5	680 10 1125 1021	6.6500 6.6400 6.6200 6.6100	6.7400 6.7500 6.7700 6.7900	709 4050 1797 2625	3 2 1 1
KGHM	328,0500	16:04	28	330.70	-2.18 %	183	327.9500	328.0500	74	379	124 387	[+]
KGH	326.35 332.10	297.6500 363.7500	16:04 16:04 16:04 16:04	1 1 18 145	327,9000 327,9000 327,9000 327,9000	2 2 2 2	22 22 53 53	327.9000 327.8500 327.8000 327.7500	328.1000 328.1500 328.2000 328.2500	87 75 32 70	3 2 1 1
SOPHARMA	7,1200	13:32	12	7.12	-2.20 %	53	7.1200	7.3800	282	0	0	[+]
SPH	7.12 7.12	6.4200 7.8200	16:49 16:07 15:52 15:52	5 1 1 4	7,2800 6,9400 6,9800 6,9400	1 1 1 1	200 96 178 76	7.1000 6.9200 6.9000 6.8000	7.4200 7.4800 7.5000 7.5200	81 188 694 188	1 1 3 1
PROJPRZEM	17,4500	13:03	200	18.20	-2.24 %	506	17.4000	17.7500	430	1	18	[+]
PJP	17.45 18.20	16.4000 20.0000	12:53 12:51 11:50 11:41	100 300 2 130	17,4500 17,4500 17,7500 17,7500	1 1 1 1	100 88 330 450	17.2000 17.1500 17.1000 17.0000	18.2000 18.2500 18.3000 18.5000	88 967 1141 830	1 3 1 3
INC SA	1,7900	15:32	36	1.85	-2.45 %	445	1.7900	1.8250	1000	27	48	[+]
INC	1.75 1.85	1.6650 2.0300	15:28 13:35 13:35 13:35	1 294 6 200	1,7900 1,8400 1,8400 1,8000	3 2 1 1	5570 5574 16 1785	1.7800 1.7700 1.7650 1.7500	1.8300 1.8400 1.8500 1.8550	4373 1561 13048 1800	1 1 1 1
BIGCHEESE	5,5400	16:02	4	5.68	-2.46 %	1193	5.5400	5.6000	1450	21	115	[+]
BCS	5.52 5.76	5.1200 6.2400	15:55 15:55 15:48 15:36	202 5 40 9	5,5300 5,5400 5,5500 5,5300	4 4 6 9	725 1156 1920 3223	5.5300 5.5200 5.5100 5.5000	5.6700 5.6800 5.6900 5.7300	220 439 835 874	1 2 1 2
SELVITA	35,3500	16:04	28	36.40	-2.48 %	2102	35.3000	35.5000	247	30	1 071	[+]
SLV	35.20 36.40	32.8000 40.0000	16:04 16:04 16:02 16:02	20 9 14 36	35,3500 35,3500 35,5000 35,5000	1 5 4 2	65 525 366 6342	35.2500 35.2000 35.1500 35.1000	35.5500 35.6000 35.9500 36.0000	418 254 115 547	3 1 2 2
LESS	0,2340	15:21	27	0.24	-2.50 %	23	0.2340	0.2350	4240	0	0	[+]
LES	0.23 0.24	0.2160 0.2640	13:19 09:01 09:01 09:01	50 2 2 2	0,2350 0,2400 0,2400 0,2400	1 1 4 1	50 9813 35239 5600	0.2330 0.2310 0.2300 0.2270	0.2370 0.2380 0.2390 0.2400	50 10255 50 12425	1 2 1 4
PHARMENA	3,4300	15:50	7	3.36	-2.56 %	26	3.3500	3.4300	86	2	7	[+]
PHR	3.35 3.49	3.0300 3.6900	15:48 15:48 15:48 15:48	474 200 186 7	3,3500 3,3600 3,3600 3,4300	1 2 1 1	348 1002 600 3	3.3300 3.3200 3.3000 3.2700	3.4600 3.4700 3.4800 3.4900	508 285 100 2100	2 1 1 2
ERBUD	28,2500	15:44	199	28.55	-2.59 %	1	28.0500	28.6000	10	4	109	[+]
ERB	27.90 28.85	25.7000 31.4000	15:44 15:42 15:42 15:42	1 7 2 10	28,2500 28,0000 28,0500 28,0500	1 1 3 3	38 10 148 151	28.0000 27.9500 27.9000 27.8500	28.6500 28.7000 28.7500 28.8000	360 60 25 148	1 1 1 2
NEUCA	702,0000	16:02	1	713.00	-2.64 %	8	701.0000	702.0000	10	2	1 505	[+]
NEU	695.00 720.00	642.0000 784.0000	16:00 15:55 15:54 15:53	1 1 2 4	702,0000 702,0000 702,0000 702,0000	5 1 3 2	26 5 7 43	700.0000 699.0000 698.0000 697.0000	703.0000 704.0000 705.0000 706.0000	5 1 21 82	1 1 3 3
ROPCZYCE	21,8000	15:43	6	22.30	-2.68 %	19	21.8000	22.2000	122	0	4	[+]
RPC	21.80 22.30	20.1000 24.5000	15:43 15:43 11:26 09:35	10 29 11 71	21,8000 21,8000 22,2000 21,8000	4 3 4 1	57 80 649 10	21.7000 21.6000 21.5000 21.4000	22.3000 22.4000 22.5000 22.6000	163 140 588 316	3 4 2 3
KRVITAMIN	12,5000	11:13	125	12.75	-2.72 %	4	12.4000	12.6500	76	0	2	[+]
KVT	12.50 12.75	11.5000 14.0000	09:00 16:34 16:34 16:34	8 13 2 2	12,7500 12,8500 12,8500 12,8500	1 1 1 2	2 2 2 406	12.3500 12.3000 12.2500 12.2000	12.7000 12.7500 12.9000 12.9500	320 466 2 102	2 1 1 3
TORPOL	71,0000	15:53	52	73.00	-2.74 %	142	71.0000	71.2000	196	8	542	[+]
TOR	70.90 73.00	65.7000 80.3000	15:53 15:53 15:46 15:36	2 20 4 16	71,0000 71,0000 71,2000 70,9000	2 2 1 1	102 130 95 92	70.9000 70.8000 70.6000 70.4000	71.3000 71.4000 71.5000 71.6000	12 160 15 7	1 3 2 1
CASPAR	4,9600	15:59	1	5.05	-2.75 %	1689	4.9600	5.0500	1	0	0	[+]
CSR	4.96 5.10	4.5600 5.5500	15:42 10:14 09:01 09:01	1 10 2 2	5,0500 4,9600 5,1000 5,0500	1 1 1 1	100 10 100 10	4.7000 4.6800 4.6600 4.6400	5.1000 5.1500 5.2000 5.3500	59 10744 1622 283	2 3 3 1
BOOMBIT	6,3400	15:50	50	6.42	-2.76 %	137	6.3400	6.4000	300	1	7	[+]
BBT	6.34 6.42	5.7800 7.0600	13:27 13:26 13:26 11:38	313 355 32 43	6,3400 6,3600 6,3800 6,3800	1 1 4 1	407 197 604 500	6.2400 6.2200 6.2000 6.1200	6.4200 6.4400 6.4800 6.5000	250 350 150 360	1 2 1 2
OPTEAM	3,5000	15:43	10	3.60	-2.78 %	590	3.5000	3.6800	3882	4	16	[+]
OPM	3.50 3.68	3.2400 3.9600	15:42 15:30 14:28 14:18	10 10 20 90	3,6200 3,6800 3,6800 3,6200	1 1 1 1	58 75 600 2270	3.4600 3.3600 3.3400 3.3200	3.7000 3.7200 3.9000 3.9600	1410 1126 500 1	3 2 1 1
PCFGROUP	3,4800	16:03	300	3.51	-2.79 %	675	3.4600	3.4800	57	75	261	[+]
PCF	3.38 3.60	3.1550 3.8550	15:57 15:55 15:44 15:42	200 200 30 113	3,5000 3,5000 3,4800 3,4800	2 1 2 4	1400 87 880 1614	3.4200 3.4150 3.4100 3.4000	3.5000 3.5400 3.5450 3.5500	532 1500 1792 11519	1 1 2 3
GPW	77,7000	16:04	56	80.00	-2.81 %	52	77.6500	77.8000	410	67	5 303	[+]
GPW	77.45 80.70	72.0000 88.0000	16:04 16:04 16:04 16:04	5 25 2 6	77,7000 77,7000 77,7000 77,7000	3 1 3 6	122 1 107 771	77.6000 77.5500 77.5000 77.4500	77.9000 77.9500 78.0000 78.0500	150 101 713 101	2 1 4 1
CYBERFLKS	190,0000	16:04	1	195.30	-2.81 %	32	189.8000	190.0000	123	29	5 535	[+]
CBF	189.60 195.30	175.8000 214.8000	16:04 16:04 16:04 16:04	100 1 3 22	190,0000 189,9000 189,9000 189,9000	4 4 6 6	54 34 40 635	189.7000 189.6000 189.5000 189.4000	190.5000 191.5000 191.6000 191.8000	18 50 94 21	1 1 2 2
ULTGAMES	13,7000	15:19	71	14.00	-2.84 %	1	13.7500	13.9000	30	2	22	[+]
ULG	13.70 14.10	12.6000 15.4000	15:17 15:17 14:41 14:10	1 5 1 7	13,7000 13,7500 13,8000 13,8000	2 2 2 1	228 620 27 300	13.7000 13.5000 13.3500 13.3000	14.0000 14.0500 14.1000 14.1500	220 163 275 120	2 1 1 1
BUMECH	22,2000	15:54	1	22.66	-2.97 %	159	22.1000	22.2000	605	50	1 103	[+]
BMC	21.92 22.68	20.4000 24.9200	15:54 15:54 15:54 15:53	48 35 7 22	22,2000 22,1600 22,1400 22,0800	1 2 3 5	65 320 1434 378	22.0800 22.0400 22.0200 22.0000	22.2600 22.2800 22.3000 22.3200	100 2057 346 83	1 1 3 1
IFSA	0,1280	12:58	1000	0.13	-3.03 %	45000	0.1250	0.1280	2160	21	3	[+]
IFR	0.12 0.13	0.1120 0.1500	11:17 11:17 11:14 11:10	1318 3000 1286 2714	0,1300 0,1300 0,1290 0,1290	1 4 1 1	15000 56505 20000 12000	0.1230 0.1220 0.1210 0.1200	0.1290 0.1300 0.1310 0.1340	4585 34523 24654 33508	1 2 1 1
MEDICALG	27,0000	16:04	133	27.95	-3.05 %	4	27.0000	27.1500	24	34	928	[+]
MDG	26.80 28.00	25.2000 30.7000	16:04 16:04 16:04 16:04	80 5 4 50	27,0000 27,0000 27,0000 27,0000	5 6 5 12	211 1003 623 3052	26.9500 26.9000 26.8500 26.8000	27.2000 27.3000 27.3500 27.4000	500 1 720 1	1 1 2 1
SUNEX	2,8300	15:45	589	2.92	-3.08 %	100	2.8250	2.8300	5484	10	28	[+]
SNX	2.80 2.92	2.6250 3.2050	15:38 15:23 13:07 13:02	195 800 100 622	2,8300 2,8300 2,8850 2,8000	1 2 5 1	1000 900 2251 90	2.8100 2.8050 2.8000 2.7950	2.8700 2.8750 2.8800 2.8900	100 1193 459 815	1 2 1 3
ASMGROUP	0,2500	15:33	1500	0.26	-3.10 %	4000	0.2510	0.2560	6999	177	44	[+]
ASM	0.25 0.26	0.2330 0.2830	15:32 15:32 15:32 15:31	14700 13712 88 5500	0,2500 0,2500 0,2510 0,2510	2 2 2 1	40000 24000 12999 30000	0.2500 0.2490 0.2480 0.2470	0.2570 0.2580 0.2590 0.2600	8000 24999 10300 5346	1 2 2 3
MBANK	1 212,0000	16:04	14	1,259.50	-3.27 %	43	1212.0000	1212.5000	190	27	32 686	[+]
MBK	1,208.00 1,259.50	1134.0000 1385.0000	16:04 16:04 16:04 16:04	3 3 9 1	1 212,0000 1 212,0000 1 212,0000 1 212,0000	1 3 2 3	10 29 15 12	1211.5000 1211.0000 1210.5000 1210.0000	1214.0000 1214.5000 1215.0000 1215.5000	100 33 12 70	7 5 2 4
PURE	2,7600	16:04	10	2.86	-3.33 %	249	2.7400	2.7600	1290	202	555	[+]
PUR	2.71 2.86	2.5700 3.1400	16:01 16:01 15:56 15:54	200 2000 28 117	2,7400 2,7300 2,7650 2,7600	2 3 4 4	1875 2808 2509 854	2.7350 2.7300 2.7250 2.7200	2.7650 2.7950 2.8000 2.8100	500 3673 3324 8225	1 2 4 4
BETACOM	5,1800	14:11	250	5.36	-3.36 %	1750	5.1800	5.3000	345	1	6	[+]
BCM	5.18 5.36	4.8300 5.8800	13:28 13:28 11:25 09:00	444 56 400 5	5,1800 5,3000 5,3600 5,3600	2 1 1 1	2201 333 157 317	5.0600 5.0200 5.0000 4.9800	5.3600 5.4000 5.5000 5.6000	1627 1650 2135 999	4 1 2 1
URTESTE	43,0000	15:03	10	42.50	-3.37 %	32	42.9000	43.0000	35	1	26	[+]
URT	41.50 43.80	38.3000 46.7000	14:58 14:58 14:12 14:12	60 8 10 5	42,9000 42,9000 42,2000 42,2000	1 1 2 2	1 31 11 561	42.5000 42.4000 42.2000 42.0000	43.3000 43.5000 43.6000 43.8000	10 9 30 16	1 1 1 1
ZREMB	9,3800	16:04	315	9.70	-3.50 %	150	9.3200	9.4000	232	35	334	[+]
ZRE	9.20 9.70	8.7300 10.6600	16:04 16:04 16:01 15:53	1 184 20 26	9,3800 9,3800 9,3000 9,3800	2 1 2 6	77 500 1263 1075	9.3000 9.2500 9.2200 9.2000	9.4400 9.4900 9.5200 9.5400	216 220 200 207	2 1 1 1
ERG	44,0000	15:38	175	44.20	-3.51 %	180	42.0000	44.0000	180	1	23	[+]
ERG	44.00 45.60	39.8000 48.6000	15:16 14:45 14:45 09:00	2 169 168 4	45,6000 44,0000 44,2000 45,6000	1 1 1 0	37 39 40 0	40.8000 40.6000 37.0000 0.0000	45.6000 45.8000 46.0000 47.4000	232 48 55 400	2 1 1 1
ONEMORE	3,0200	16:03	50	3.14	-3.51 %	653	3.0200	3.0400	3500	246	755	[+]
OML	3.01 3.14	2.8300 3.4500	15:59 15:59 15:59 15:59	327 30 1368 9	3,0200 3,0200 3,0200 3,0300	10 12 3 8	14918 18505 2627 5681	3.0100 3.0000 2.9900 2.9800	3.0500 3.0600 3.0700 3.0800	42657 3650 2731 5300	1 1 2 2
ANSWEAR	17,9200	16:02	136	18.60	-3.55 %	200	17.9400	18.0000	495	26	471	[+]
ANR	17.70 18.64	16.7400 20.4500	16:02 16:02 16:02 15:58	317 188 45 1	17,9200 17,9400 17,9400 18,0000	4 3 2 2	718 340 51 210	17.9200 17.9000 17.8800 17.8600	18.0400 18.1000 18.1400 18.1600	150 500 368 230	1 1 2 1
CORMAY	0,5880	15:27	500	0.62	-3.61 %	3790	0.5880	0.5940	1002	39	23	[+]
CRM	0.59 0.62	0.5580 0.6780	14:36 14:30 14:10 13:42	10 1000 3 1000	0,5940 0,5900 0,5940 0,5980	2 3 5 2	3102 6520 14892 40	0.5840 0.5820 0.5800 0.5780	0.5980 0.6000 0.6020 0.6040	2290 4930 35 8700	1 1 1 2
WOODPCKR	2,8600	14:55	270	3.00	-3.70 %	569	2.8300	2.8600	623	14	42	[+]
WPR	2.83 3.05	2.7000 3.3000	14:55 14:41 14:23 14:22	5 50 5 9	2,8600 2,8700 2,8600 2,8300	2 1 5 1	2010 1000 10339 2689	2.8200 2.8100 2.8000 2.7900	2.8700 2.8800 2.8900 2.9000	140 2630 2990 228	1 1 1 1
ULMA	61,5000	13:38	200	64.50	-3.91 %	44	60.0000	61.5000	110	0	19	[+]
ULM	61.50 64.50	58.5000 70.5000	12:50 12:04 11:57 10:37	98 3 2 6	61,5000 61,5000 61,5000 61,5000	1 1 1 2	130 22 34 35	59.5000 59.0000 58.5000 58.0000	62.0000 64.5000 65.0000 66.0000	125 590 125 40	1 2 2 1
INTERSPPL	0,3860	13:39	1950	0.40	-4.22 %	11990	0.3880	0.4000	1931	7	3	[+]
IPO	0.39 0.40	0.3630 0.4430	13:39 09:27 09:27 09:26	2550 950 250 27	0,3860 0,3860 0,3860 0,4025	3 1 2 1	5106 4000 4070 100	0.3860 0.3830 0.3820 0.3815	0.4020 0.4025 0.4030 0.4035	4000 177 3000 82	1 1 1 2
ONESANO	0,6580	15:56	2000	0.68	-4.36 %	5600	0.6520	0.6600	1997	44	29	[+]
ONO	0.66 0.68	0.6120 0.7480	15:52 14:34 14:31 13:07	2752 3000 25 1999	0,6580 0,6580 0,6580 0,6600	1 1 2 1	3333 989 60 1000	0.6500 0.6480 0.6340 0.6320	0.6660 0.6680 0.6720 0.6780	4675 1500 10000 2719	2 1 2 2
ZUE	13,4500	16:00	100	14.15	-4.61 %	309	13.4000	13.4500	1288	90	1 244	[+]
ZUE	13.30 14.35	12.7500 15.5500	15:54 15:53 15:50 15:50	380 322 410 400	13,4500 13,5000 13,5000 13,5000	2 5 3 3	245 1671 2125 1721	13.3500 13.3000 13.2000 13.1500	13.5000 13.6000 13.6500 13.7000	642 1000 550 700	1 3 2 1
CAPITAL	1,7500	13:54	604	1.79	-4.89 %	5661	1.7600	1.7900	700	29	52	[+]
CPA	1.75 1.83	1.6200 1.9600	13:54 13:36 13:32 12:43	3422 366 1417 1111	1,7600 1,8000 1,7600 1,7600	4 3 1 3	4367 2735 4000 3200	1.7500 1.7400 1.7300 1.7200	1.8000 1.8100 1.8300 1.8400	2356 2100 6061 23452	2 2 2 3
KRAKCHEM	0,3350	16:02	5000	0.35	-5.10 %	1111	0.3340	0.3430	6000	149	51	[+]
KCH	0.34 0.35	0.3150 0.3850	16:01 16:01 15:17 15:16	15000 1000 100 3518	0,3350 0,3350 0,3440 0,3350	3 4 3 5	2111 2416 20111 38001	0.3330 0.3320 0.3310 0.3300	0.3440 0.3460 0.3470 0.3480	2716 4000 11496 15000	1 1 1 1
VOXEL	102,0000	16:05	2	107.00	-5.38 %	194	101.6000	102.0000	348	23	2 419	[+]
VOX	100.60 107.00	96.3000 117.6000	16:00 16:00 16:00 16:00	45 1 12 25	102,0000 102,0000 102,0000 101,8000	3 6 18 9	175 148 455 475	101.4000 101.2000 101.0000 100.8000	102.2000 102.4000 102.6000 102.8000	10 10 10 5	2 2 2 1
DIAG	161,0000	16:05	1	163.50	-5.79 %	262	160.9000	161.0000	113	337	53 640	[+]
DIA	154.20 164.90	147.2000 179.8000	16:05 16:04 16:04 16:04	5 9 30 21	161,0000 161,0000 161,0000 161,0000	4 1 2 5	189 10 388 1085	160.8000 160.7000 160.6000 160.5000	161.1000 161.2000 161.3000 161.4000	80 75 88 122	4 4 4 4
CIGAMES	3,1600	16:02	107	3.35	-5.95 %	6248	3.1600	3.1700	12697	829	2 664	[+]
CIG	3.14 3.35	3.0150 3.6850	16:02 16:02 16:01 16:00	164 50 5 2580	3,1600 3,1700 3,1700 3,1550	1 8 6 4	332 8633 14243 6200	3.1550 3.1500 3.1450 3.1400	3.1750 3.1800 3.1850 3.1900	883 6385 5000 360	2 3 1 1
FASING	15,1000	15:29	199	15.30	-6.21 %	560	14.6000	15.0000	200	1	12	[+]
FSG	15.00 15.30	13.8000 16.8000	15:29 10:06 09:26 09:25	1 499 1 109	15,0000 15,0000 15,0000 15,3000	1 1 1 2	521 30 10 110	14.4000 14.2000 14.1000 14.0000	15.1000 15.9000 16.0000 16.1000	298 150 130 128	1 1 1 1
MODIVO	88,7400	16:04	45	94.64	-6.23 %	173	88.7000	88.7400	323	887	79 750	[+]
MDV	88.12 95.00	85.1800 104.1000	16:04 16:04 16:04 16:04	200 95 100 5	88,7200 88,7200 88,7000 88,7200	1 2 2 4	132 235 139 171	88.6800 88.6600 88.6400 88.6200	88.8000 88.8200 88.8400 88.8600	320 90 90 90	3 1 1 1
HELIO	45,0000	16:04	10	48.30	-6.25 %	53	45.0000	45.5000	99	2	108	[+]
HEL	44.90 49.00	43.5000 53.0000	15:55 15:54 15:54 15:54	30 29 112 93	45,0000 45,2000 45,2000 45,2000	1 1 1 3	50 169 99 211	44.6000 44.4000 44.1000 44.0000	46.0000 46.3000 46.4000 46.5000	99 222 359 162	1 1 1 1
INTERBUD	1,8350	15:39	49722	1.96	-6.38 %	1099	1.8150	1.8550	1100	105	192	[+]
ITB	1.77 1.96	1.7650 2.1500	15:04 14:19 14:18 13:10	133 4124 276 40000	1,8950 1,8000 1,8050 1,8250	2 2 1 2	850 2456 50 450	1.8050 1.8000 1.7800 1.7750	1.8950 1.9600 1.9900 2.0000	367 483 3243 450	1 2 1 1
DMGROUP	2,4700	15:43	160	2.66	-6.79 %	2	2.4400	2.4800	600	55	133	[+]
DMG	2.40 2.71	2.4000 2.9200	15:43 15:43 15:43 15:43	100 100 100 160	2,4700 2,4700 2,4700 2,4700	3 2 4 6	504 4 59 3403	2.4300 2.4200 2.4100 2.4000	2.4900 2.5000 2.5200 2.5500	3300 2005 10 97	1 2 1 2
CAPITEA	0,5760	15:47	3508	0.62	-7.40 %	5500	0.5640	0.5760	4492	1 260	729	[+]
CAP	0.55 0.63	0.5040 0.6120	15:47 15:47 15:47 15:47	1778 3422 6000 572	0,5700 0,5700 0,5680 0,5680	1 2 2 2	5000 18000 6415 5500	0.5620 0.5600 0.5580 0.5560	0.5800 0.5820 0.5840 0.5860	3700 14500 16400 12500	1 2 3 1
MOSTALWAR	5,3000	15:58	51	5.68	-7.67 %	54	5.2600	5.3000	11	90	487	[+]
MSW	5.14 5.68	5.1200 6.2400	15:58 15:55 15:52 15:51	94 20 18 107	5,3000 5,3000 5,3000 5,3000	3 3 4 8	50 14 217 547	5.2200 5.2000 5.1800 5.1600	5.3200 5.3400 5.3600 5.3800	710 781 321 433	3 4 3 1
IDMSAPL	0,4560	12:06	15	0.46	-8.80 %	3594	0.4560	0.4980	3000	5	2	[+]
IDM	0.46 0.46	0.4140 0.5050	09:33 09:33 09:33 09:00	526 819 131 3755	0,4560 0,4580 0,4600 0,4600	2 1 1 1	17112 2892 200 2000	0.4500 0.4440 0.4000 0.3980	0.5000 0.5150 0.5200 0.5450	15100 3000 3932 2986	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4279	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 4.8000 5.0000 5.3000	163 27 213 8556	1 1 1 9

GPW	Świat	Waluty

Notowania GPW
WIG	133898.4	-0.13%	16:04
WIG20	3659.4	-0.20%	16:19
WIG20 Fut	3639.0	+0.14%	16:04
WIG20USD	1017.9	-0.22%	16:04
mWIG40	9173.0	-0.73%	16:04
sWIG80	31299.3	+0.31%	16:04

Notowania Świat
SPX500	7134.1	+0.35%	16:18
NDX100	26702.3	+0.42%	16:18
Nikkei	59349.2	+0.89%	8:45
DAX	24445.2	+0.11%	16:03
Ropa WTI	87.8	+0.42%	16:19
Złoto	4778.2	-0.88%	16:19

Notowania Waluty
EUR/PLN	4.23220	+0.02%	16:19
CHF/PLN	4.61715	+0.13%	16:19
USD/PLN	3.59612	+0.18%	16:19
EUR/USD	1.17688	-0.16%	16:19
GBP/USD	1.35287	-0.03%	16:19
USD/JPY	159.091	+0.21%	16:19

Forum
» Prośba o dodanie Creotech... [0][CRI]
» 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]

Wzrosty	Spadki	Staty
POINTGROUP	2.04	20.35%
11B	168.50	14.78%
QNATECHNO	48.80	12.70%
MWTRADE	3.84	9.71%
MOLECURE	5.74	9.33%
Więcej ...
IFCAPITAL	0.25	-95.25%
IDMSAPL	0.46	-8.80%
MOSTALWAR	5.30	-7.67%
CAPITEA	0.58	-7.40%
DMGROUP	2.47	-6.79%
Więcej ...
Rośnie:		130 Spółek
Bez zmian:		45 Spółek
Spada:		178 Spółek
Obrót:		1,286,607,684 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