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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
IFSA	6,6800	17:00	233	0.00	99.99 %	6943	PKC	PKC	2480	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	50 100 1 0	0.4200 0.3930 0.0200 0.0000	0.3930 1.0000 1.0100 1.4500	3081 1000 1505 355	5 1 2 1
ASMGROUP	0,3460	17:00	500	0.30	14.57 %	10635	0.3400	0.3460	4500	2 334	790	[+]
ASM	0.29 0.37	0.3020 0.3660	16:49 16:49 16:48 16:45	341 5659 101 5354	0,3460 0,3460 0,3460 0,3380	2 2 3 3	21034 13776 26600 23727	0.3380 0.3360 0.3340 0.3320	0.3480 0.3500 0.3520 0.3540	8459 19391 10236 10413	2 2 3 3
CYBERFLKS	202,5000	17:00	31	178.00	14.41 %	31	202.0000	202.5000	4418	74	14 533	[+]
CBF	177.40 209.00	176.4000 215.0000	17:00 17:00 17:00 17:00	5 6 6 11	202,5000 202,5000 202,5000 202,5000	1 6 3 1	7 189 4 40	201.5000 200.0000 199.6000 199.4000	203.0000 203.5000 204.0000 204.5000	280 20 2085 15	3 1 10 3
ORCOGROUP	4,5000	16:30	15	4.50	9.76 %	863	4.1000	4.4000	450	0	1	[+]
OPG	4.50 4.50	4.0600 4.9400	16:21 09:57 09:00 11:56	7 190 10 160	4,5000 4,5000 4,5000 4,1000	1 1 1 1	4863 30 353 20	4.0000 3.7600 3.6400 3.5000	4.5000 4.6400 4.6600 4.6800	1289 164 419 1800	3 1 1 1
MONNARI	6,7000	17:00	200	6.10	9.48 %	160	6.6600	6.7000	397	133	852	[+]
MON	5.96 6.70	5.5000 6.7000	17:00 17:00 17:00 16:42	8 592 28 100	6,7000 6,7000 6,7000 6,7000	2 1 1 1	328 1423 300 900	6.6000 6.3000 6.2000 6.1200	6.7200 6.7400 6.7600 6.7800	300 1600 2500 600	1 2 2 1
MENNICA	42,4000	17:00	120	39.80	8.72 %	81	41.8000	42.4000	52	7	304	[+]
MNC	39.80 42.40	35.9000 43.7000	17:00 17:00 17:00 17:00	8 41 45 55	42,4000 42,4000 42,4000 42,4000	1 3 2 2	40 143 26 2	41.5000 41.0000 40.8000 40.7000	42.5000 43.4000 43.9000 44.0000	5082 1000 5 59	1 1 1 2
PKPCARGO	12,6000	17:01	80	12.74	8.15 %	1700	12.5300	12.6000	1961	790	10 015	[+]
PKP	12.30 12.99	11.4700 14.0100	17:01 17:00 17:00 17:00	100 1000 59 1	12,6000 12,6000 12,6000 12,6000	1 2 1 1	38 1800 70 110	12.5000 12.4800 12.4500 12.4000	12.6300 12.6600 12.7000 12.7200	3200 4864 4247 250	1 1 3 1
MANGATA	65,4000	16:45	50	62.40	6.86 %	20	65.2000	65.6000	1	0	26	[+]
MGT	62.40 65.80	56.2000 68.6000	16:42 16:13 16:06 15:54	20 1 30 1	65,0000 64,0000 64,0000 65,8000	1 4 1 1	1 148 58 100	64.2000 64.0000 63.8000 63.6000	65.8000 66.2000 66.4000 66.6000	60 3 1 16	2 2 1 1
SHOPER	53,4000	17:00	58	49.50	6.80 %	342	53.4000	53.6000	94	131	6 657	[+]
SHO	49.10 54.40	44.6000 54.4000	17:00 17:00 17:00 17:00	42 8 24 5	53,4000 53,4000 53,4000 53,4000	5 2 1 4	804 1839 211 651	53.2000 53.0000 52.6000 52.4000	53.8000 54.0000 54.2000 54.4000	200 708 391 464	2 3 3 4
MLSYSTEM	16,0000	17:02	46	15.00	5.96 %	3	15.8400	16.0000	1242	46	740	[+]
MLS	15.00 16.70	14.8600 18.1400	17:02 17:00 17:00 17:00	54 8 28 22	16,0000 16,0000 16,0000 16,0000	3 2 2 3	98 253 203 2574	15.8200 15.7400 15.7200 15.7000	16.0200 16.0400 16.0600 16.0800	60 10 2 5	2 1 1 2
AGROTON	5,7600	16:39	327	5.44	5.49 %	420	5.7000	5.7600	1442	10	55	[+]
AGT	5.40 5.88	4.9000 5.9800	16:34 16:22 15:52 15:52	230 100 2 1	5,7600 5,7600 5,7600 5,7400	1 1 3 1	5 5 1019 82	5.5600 5.5400 5.5000 5.4600	5.8000 5.8400 5.8600 5.9000	4220 5 1100 80	4 1 2 2
GRUPAAZOTY	17,7700	17:04	245	17.05	4.71 %	90	17.7600	17.7700	6905	340	5 893	[+]
ATT	16.97 17.80	15.3500 18.7500	17:03 17:03 17:02 17:02	190 1497 249 51	17,7700 17,7700 17,7700 17,7700	1 1 3 1	100 200 3131 1328	17.7500 17.7300 17.7000 17.6800	17.7800 17.8000 17.8100 17.8200	300 7172 188 164	1 8 2 3
TERMOREX	0,6800	12:16	100	0.69	4.62 %	500	0.6550	0.6800	753	0	0	[+]
TRR	0.68 0.69	0.6200 0.7500	10:00 09:08 09:08 09:08	90 15 15 15	0,6800 0,6850 0,6850 0,6850	1 1 1 1	500 500 4201 459	0.6500 0.6450 0.6400 0.6300	0.6850 0.6900 0.6950 0.7000	756 3500 2500 99209	2 2 2 4
KINOPOL	20,5000	17:00	2	19.40	4.59 %	649	20.1000	20.5000	1687	20	411	[+]
KPL	19.40 20.50	17.5000 21.3000	16:46 16:46 16:44 16:43	6 14 10 60	20,2000 20,4000 20,5000 20,4000	3 1 2 1	692 500 1500 4	20.0000 19.9000 19.8000 19.7500	20.6000 20.7000 20.8000 20.9000	1366 130 1200 342	6 2 2 3
MOJ	1,4700	12:45	10	1.47	4.26 %	3551	1.4100	1.4700	2741	1	2	[+]
MOJ	1.41 1.47	1.3300 1.6100	12:39 11:47 09:02 16:31	470 800 10 979	1,4100 1,4700 1,4700 1,4100	1 1 1 1	5500 5540 3000 249	1.4000 1.3500 1.3300 1.2900	1.4800 1.5000 1.5500 1.5600	194 5662 100 432	1 2 1 1
MIRACULUM	0,6900	17:00	20	0.67	4.23 %	659	0.6700	0.6900	4980	28	19	[+]
MIR	0.67 0.69	0.6040 0.7360	16:23 16:20 16:16 16:03	1803 5000 2396 5000	0,6700 0,6700 0,6760 0,6760	1 1 3 1	2222 970 6516 1000	0.6660 0.6620 0.6600 0.6520	0.6920 0.6940 0.6960 0.6980	4000 1000 6800 5360	1 1 1 2
GTC	3,2400	17:00	211	3.13	3.85 %	18	3.1500	3.2400	2063	40	128	[+]
GTC	3.09 3.25	2.8200 3.4400	17:00 17:00 16:02 15:17	500 3 56 400	3,2400 3,2400 3,2000 3,2400	1 1 2 2	4 4 1004 8	3.1400 3.1300 3.1200 3.1000	3.2500 3.2600 3.2700 3.2800	393 2 1000 1027	2 1 1 3
PROJPRZEM	15,0000	16:36	110	14.50	3.81 %	220	14.4000	15.3000	220	4	53	[+]
PJP	14.20 15.50	13.0500 15.9500	16:36 16:32 16:32 16:32	92 89 10 99	15,3000 15,5000 15,5000 15,4500	1 1 3 4	300 200 478 291	14.3000 14.2500 14.2000 14.1500	15.5000 15.5500 15.8000 15.8500	450 10 247 599	2 1 2 1
LPP	17 450,0000	17:04	1	16,990.00	3.78 %	1	17450.0000	17455.0000	4	5	81 568	[+]
LPP	16,720.00 17,465.00	15295.0000 18685.0000	17:04 17:04 17:04 17:04	1 3 1 3	17 450,0000 17 450,0000 17 450,0000 17 450,0000	1 1 1 1	1 100 11 2	17430.0000 17400.0000 17390.0000 17375.0000	17460.0000 17465.0000 17470.0000 17475.0000	4 4 2 16	2 2 2 2
COALENERG	2,8200	17:02	251	2.72	3.68 %	1370	2.7800	2.8200	598	51	142	[+]
CLE	2.68 2.85	2.4500 2.9900	17:00 16:45 16:45 16:43	15 200 33 500	2,8200 2,8000 2,8000 2,8000	1 1 2 1	500 9673 4380 218	2.7700 2.7600 2.7400 2.7300	2.8400 2.8500 2.8600 2.8800	7976 11342 9660 5000	3 13 4 2
SNIEZKA	82,0000	16:42	32	82.00	3.54 %	40	81.0000	82.0000	468	0	17	[+]
SKA	82.00 82.60	73.8000 90.2000	16:42 14:21 13:51 13:51	3 4 19 2	82,0000 82,0000 82,6000 82,6000	3 1 3 1	46 80 37 20	80.8000 80.6000 80.0000 79.8000	82.6000 82.8000 83.0000 83.2000	51 169 52 50	3 2 3 1
STAPORKOW	4,7600	15:34	300	4.60	3.48 %	100	4.6600	4.7200	490	4	17	[+]
ZUK	4.56 4.76	4.1400 5.0500	15:16 15:16 13:11 11:34	27 273 300 1	4,7600 4,7000 4,7200 4,7600	1 3 1 1	21 5304 5 21	4.6400 4.6000 4.5800 4.5600	4.7600 4.8000 4.8400 4.8800	1319 2000 120 1793	3 2 1 1
CYFRPLSAT	11,5100	17:04	100	11.16	3.46 %	948	11.5100	11.5150	271	1 217	13 762	[+]
CPS	11.02 11.54	10.0400 12.2700	17:04 17:03 17:03 17:03	200 10000 100 285	11,5100 11,5100 11,5100 11,5100	1 1 2 1	220 200 6064 50	11.5000 11.4650 11.4500 11.4450	11.5200 11.5300 11.5400 11.5500	654 674 11493 21743	1 1 5 11
MWTRADE	3,0800	17:00	1	3.10	3.36 %	400	3.0000	3.0800	755	3	9	[+]
MWT	3.02 3.10	2.8000 3.4000	16:43 14:22 09:00 09:00	400 470 10 2111	3,0200 3,0800 3,1000 3,1000	2 2 1 2	1017 1020 490 51	2.9800 2.9000 2.7400 2.7000	3.1000 3.1600 3.3000 3.3600	290 1500 1853 1298	1 1 1 1
COMP	59,0000	17:00	10	57.40	3.15 %	66	58.4000	59.0000	489	8	482	[+]
CMP	57.20 59.00	51.8000 63.0000	16:49 16:44 16:44 16:44	11 1 2 1	58,4000 58,6000 58,6000 59,0000	3 6 1 7	167 511 136 465	58.2000 58.0000 57.6000 57.4000	59.4000 59.6000 59.8000 60.0000	97 370 211 1039	2 2 3 9
ECHO	4,9900	17:00	224	4.88	3.10 %	2557	4.9500	4.9900	4159	182	902	[+]
ECH	4.85 4.99	4.4000 5.3600	17:00 17:00 17:00 16:46	2325 675 1000 1000	4,9900 4,9900 4,9900 4,9500	2 3 4 2	4663 2463 1312 1367	4.9200 4.9100 4.9000 4.8900	5.0000 5.0200 5.0400 5.0600	8910 3327 45 974	5 1 4 2
CDPROJEKT	253,0000	17:04	1206	245.40	3.10 %	794	253.0000	253.1000	1688	248	62 572	[+]
CDR	242.70 255.00	220.9000 269.9000	17:03 17:01 17:01 17:01	222 5 10 1068	253,0000 253,0000 253,0000 253,0000	1 1 2 1	254 400 26 1140	252.3000 252.2000 252.0000 251.7000	253.2000 253.3000 253.4000 253.5000	126 1151 302 325	2 2 2 2
ABPL	100,6000	17:00	5	97.70	3.07 %	12	100.2000	100.6000	28	8	768	[+]
ABE	97.30 100.60	88.0000 107.4000	17:00 17:00 16:44 16:42	1 1 3 50	100,6000 100,6000 100,4000 100,2000	2 1 1 2	496 200 478 236	100.0000 99.7000 99.6000 99.5000	100.8000 101.0000 101.2000 101.6000	155 79 45 20	2 3 1 1
FON	0,2360	16:27	3928	0.23	3.06 %	5000	0.2230	0.2360	12672	191	43	[+]
FON	0.22 0.24	0.2070 0.2510	16:27 16:27 16:14 16:13	5661 5000 3500 1000	0,2350 0,2350 0,2340 0,2340	2 1 1 2	15358 4525 9000 18400	0.2220 0.2200 0.2120 0.2100	0.2370 0.2380 0.2420 0.2440	3526 1500 6500 3480	1 1 2 1
BBIDEVNFI	5,0500	17:00	649	4.94	3.06 %	570	4.9800	5.0500	3874	1	6	[+]
BBD	4.94 5.05	4.4600 5.4000	17:00 17:00 16:24 16:24	1 1 2 540	5,0500 5,0500 5,0000 5,0000	1 1 3 5	600 221 390 3144	4.9200 4.9000 4.8600 4.8400	5.1000 5.1500 5.2000 5.2500	12 341 423 1	1 3 2 1
BNPPL	119,5000	17:03	200	119.00	3.02 %	9	119.0000	119.5000	200	18	2 176	[+]
BNP	116.00 124.00	107.5000 130.5000	17:00 17:00 17:00 17:00	50 2 35 1547	119,5000 119,5000 119,5000 119,5000	1 1 5 3	20 13 340 16	118.5000 116.5000 116.0000 115.0000	120.0000 120.5000 121.0000 122.0000	225 37 12 205	2 3 1 2
PLAZACNTR	2,4000	17:04	252	2.32	3.00 %	248	2.4000	2.4300	411	8	18	[+]
PLZ	2.32 2.40	2.0900 2.5500	17:00 17:00 17:00 17:00	37 45 27 141	2,4000 2,4000 2,4000 2,4000	1 1 1 1	1000 411 1040 411	2.3300 2.3200 2.3150 2.3000	2.4350 2.4400 2.4450 2.4750	411 1450 775 444	1 2 2 1
PTWP	139,0000	16:37	7	136.00	2.96 %	16	138.0000	139.0000	35	0	65	[+]
PTW	136.00 142.00	123.0000 149.0000	14:55 14:36 13:59 13:41	19 1 6 2	138,0000 139,0000 140,0000 141,0000	1 5 1 2	1 186 3 12	137.0000 136.0000 132.0000 130.0000	140.0000 142.0000 143.0000 144.0000	109 1 125 229	2 1 4 2
POINTGROUP	1,7800	09:04	3	1.78	2.89 %	2871	1.7300	1.7850	610	0	0	[+]
PGM	1.78 1.78	1.6050 1.9550	09:00 09:00 17:00 13:52	7 7 87 419	1,7800 1,7300 1,7100 1,7900	1 1 1 3	306 4700 4438 986	1.7100 1.7000 1.6900 1.6550	1.7900 1.8000 1.8150 1.9000	4600 4500 291 1000	1 1 1 1
SANPL	511,6000	17:03	17	499.00	2.83 %	356	511.2000	511.6000	4	158	80 282	[+]
SPL	495.50 514.00	449.1000 548.8000	17:00 17:00 17:00 17:00	7 38 143 114	511,6000 511,6000 511,6000 511,6000	2 2 2 2	83 718 97 89	511.0000 510.8000 510.6000 510.4000	511.8000 512.0000 512.2000 512.4000	224 215 1344 1079	3 5 5 3
PCFGROUP	3,1050	17:00	5	3.03	2.81 %	196	3.0750	3.1050	185	69	211	[+]
PCF	2.96 3.19	2.7300 3.3300	17:00 17:00 16:49 16:49	41 500 5 35	3,1050 3,1050 3,1250 3,0750	1 1 4 2	179 500 20776 2000	3.0700 3.0650 3.0600 3.0350	3.1100 3.1250 3.1300 3.1450	991 1974 1983 3000	1 3 1 1
BUMECH	14,4200	17:00	16	14.14	2.71 %	50	14.3400	14.4200	1203	47	674	[+]
BMC	14.08 14.50	12.7400 15.5400	17:00 17:00 17:00 17:00	86 4 10 2	14,4200 14,4200 14,4200 14,4200	2 3 1 1	201 821 400 470	14.3200 14.3000 14.2800 14.2600	14.4400 14.4600 14.4800 14.5000	2 372 330 895	1 4 2 9
UNICREDIT	289,9500	16:07	10	283.20	2.66 %	0	0.0000	290.0000	4	0	23	[+]
UCG	283.20 289.95	254.9000 311.5000	14:22 12:22 10:20 10:20	41 10 8 5	286,8000 287,6500 285,9500 285,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	298.0000 303.0000 0.0000 0.0000	10 3 0 0	1 1 0 0
PEPCO	28,5500	17:00	179	27.85	2.51 %	248	28.5400	28.5500	5517	860	24 053	[+]
PCO	27.28 28.59	25.0700 30.6300	17:00 17:00 17:00 17:00	1137 863 193 1102	28,5500 28,5500 28,5500 28,5500	1 1 1 1	742 1 163 19	28.5300 28.5200 28.5000 28.4900	28.5600 28.5700 28.5800 28.5900	200 1078 3739 3010	1 1 5 4
DADELO	60,0000	17:00	12	58.60	2.39 %	321	60.0000	60.8000	252	35	2 104	[+]
DAD	58.60 61.00	52.8000 64.4000	16:45 16:45 16:22 16:03	25 5 30 100	60,8000 60,8000 60,8000 60,8000	3 1 1 1	92 50 200 48	59.8000 59.6000 59.0000 58.8000	61.0000 61.2000 61.4000 61.8000	6901 31 815 600	6 1 1 2
CREEPYJAR	395,0000	17:01	10	385.00	2.33 %	1	391.0000	395.0000	90	1	249	[+]
CRJ	385.00 397.00	347.0000 423.0000	17:00 17:00 16:49 16:49	2 3 4 3	395,0000 395,0000 396,0000 394,0000	2 2 1 2	5 7 5 5	390.0000 389.0000 388.0000 387.0000	396.0000 397.0000 398.0000 399.0000	4 11 1 30	2 1 1 1
DEVELIA	8,2800	17:00	367	8.17	2.22 %	850	8.2300	8.2800	6777	82	673	[+]
DVL	8.01 8.28	7.3600 8.9800	17:00 17:00 17:00 17:00	20 217 394 2	8,2800 8,2800 8,2800 8,2800	1 1 1 3	236 265 20 6065	8.2000 8.1800 8.1500 8.1400	8.2900 8.3000 8.3200 8.3400	20 2558 550 66	2 7 1 2
HARPER	5,7600	15:31	350	5.64	2.13 %	35	5.7600	5.7800	904	3	19	[+]
HRP	5.64 5.78	5.0800 6.2000	15:16 15:08 15:08 15:08	8 100 290 225	5,7800 5,7600 5,7400 5,7200	4 1 1 1	8066 189 567 500	5.6800 5.6600 5.6400 5.6200	5.8000 5.8600 5.8800 5.9200	1000 620 58 214	1 3 1 1
ALIOR	107,7000	17:00	137	105.75	2.04 %	2165	107.6500	107.7000	3216	548	58 530	[+]
ALR	104.85 107.70	95.1800 116.3000	17:00 17:00 17:00 17:00	689 256 428 10	107,7000 107,7000 107,7000 107,7000	2 2 3 2	1623 315 974 1099	107.6000 107.5500 107.5000 107.4500	107.7500 107.8000 107.8500 107.9000	10 426 2630 676	1 7 7 9
AMREST	14,0200	17:00	97	13.74	2.04 %	200	14.0200	14.0600	3000	137	1 934	[+]
EAT	13.74 14.28	12.3800 15.1000	17:00 17:00 17:00 17:00	34 184 217 70	14,0200 14,0200 14,0200 14,0200	2 2 3 1	960 1449 1181 5	13.9600 13.9400 13.9000 13.8800	14.1600 14.1800 14.2000 14.2200	338 5 1500 2000	3 1 2 1
IDMSAPL	0,5100	15:45	41	0.51	2.00 %	224	0.5100	0.5200	240	4	2	[+]
IDM	0.51 0.51	0.4600 0.5600	14:02 13:06 13:06 10:48	200 1 1734 1500	0,5100 0,5100 0,5100 0,5100	1 1 1 1	15100 2642 150 2036	0.5000 0.4860 0.4500 0.4400	0.5400 0.5450 0.5500 0.5550	2 2500 25376 2500	1 1 2 1
MILKILAND	1,7950	17:00	1	1.76	1.99 %	2034	1.7700	1.7950	2776	80	142	[+]
MLK	1.75 1.80	1.5850 1.9350	16:48 16:48 16:48 16:48	466 656 294 1666	1,7700 1,7700 1,7700 1,7800	2 4 2 6	2512 5800 3300 9447	1.7650 1.7600 1.7550 1.7500	1.8000 1.8300 1.8400 1.8500	2223 2500 795 7350	2 1 1 4
SANTANDER	41,4650	15:49	25	40.55	1.88 %	835	41.4650	41.4700	22	1	34	[+]
SAN	40.30 41.47	36.4950 44.6050	13:45 13:37 13:23 12:05	50 60 20 25	41,4650 41,4400 41,0000 40,9500	2 1 2 1	99 1 44 870	40.9500 40.5500 40.4000 40.1900	42.0000 44.5500 45.0000 46.0000	31 21 60 100	1 1 2 1
MLPGROUP	87,6000	16:37	8	86.80	1.86 %	130	87.6000	88.6000	5	1	123	[+]
MLG	86.80 89.00	78.2000 95.4000	16:28 16:28 16:27 16:27	6 2 8 3	87,6000 87,6000 87,6000 87,8000	1 1 1 1	15 15 50 15	86.8000 86.6000 86.2000 85.4000	88.8000 89.0000 89.2000 89.4000	34 35 280 100	2 1 1 1
ENTER	56,3000	17:00	1	55.30	1.81 %	225	55.6000	56.3000	228	31	1 727	[+]
ENT	54.00 57.40	49.8000 60.8000	17:00 17:00 17:00 17:00	9 31 3 6	56,3000 56,3000 56,3000 56,3000	2 1 2 1	247 250 465 35	55.5000 55.4000 55.3000 55.2000	56.4000 56.5000 56.7000 56.9000	453 724 999 118	1 3 2 2
PEKAO	207,0000	17:03	20	203.20	1.77 %	5072	207.0000	207.1000	284	772	159 001	[+]
PEO	201.50 207.20	182.9000 223.5000	17:00 17:00 17:00 17:00	3108 909 443 10	207,0000 207,0000 207,0000 207,0000	2 3 2 2	2514 1244 7568 1817	206.9000 206.8000 206.7000 206.6000	207.2000 207.3000 207.4000 207.5000	1546 3223 3133 1746	3 4 6 7
TEXT	39,0000	17:01	5	38.40	1.67 %	150	38.6400	39.0000	610	77	2 981	[+]
TXT	38.10 39.16	34.5600 42.2400	17:00 17:00 17:00 17:00	46 50 53 47	39,0000 39,0000 39,0000 39,0000	3 5 1 1	363 369 5 1	38.6200 38.6000 38.5400 38.5200	39.0400 39.0800 39.1000 39.1200	253 340 2508 5	2 3 5 1
POLIMEXMS	7,9600	17:03	300	7.79	1.66 %	2117	7.9600	7.9700	126	2 160	17 155	[+]
PXM	7.60 8.20	7.0200 8.5600	17:00 17:00 17:00 17:00	208 1000 42 62	7,9600 7,9600 7,9600 7,9600	6 2 2 1	2338 10 10 75	7.9500 7.9400 7.9300 7.9000	7.9800 7.9900 8.0000 8.0200	1573 1551 16126 21036	3 2 3 1
ASSECOBS	86,0000	17:00	15	85.20	1.65 %	8	85.2000	86.0000	116	1	76	[+]
ABS	85.00 86.00	76.8000 93.6000	17:00 16:45 16:44 16:25	15 15 14 37	86,0000 86,0000 86,0000 86,0000	2 2 2 7	7 159 80 118	85.0000 84.6000 84.4000 84.0000	86.2000 86.4000 87.0000 87.4000	15 92 108 35	1 2 3 2
INC SA	1,5450	17:00	457	1.52	1.64 %	3333	1.5000	1.5450	743	51	77	[+]
INC	1.50 1.55	1.3700 1.6700	17:00 16:46 16:26 16:20	393 19000 1730 270	1,5450 1,5000 1,5000 1,5000	1 2 1 1	2310 2800 500 7	1.4950 1.4900 1.4800 1.4500	1.5500 1.5700 1.5800 1.5950	2810 2280 360 4294	3 1 1 1
PKNORLEN	94,3800	17:04	128	92.87	1.63 %	50	94.3300	94.3800	440	1 710	160 700	[+]
PKN	92.26 94.75	83.5900 102.1400	17:04 17:01 17:01 17:01	15 2176 50 1143	94,3800 94,3800 94,3800 94,3800	1 2 3 1	2611 1728 898 534	94.3200 94.3000 94.2900 94.2800	94.4000 94.4300 94.4400 94.4500	651 1418 3611 1520	1 2 2 3
ATREM	50,8000	17:00	2	50.60	1.60 %	385	50.0000	50.8000	289	6	302	[+]
ATR	49.10 50.80	45.6000 55.6000	16:49 16:49 16:49 16:46	69 40 2 7	50,8000 50,8000 50,8000 50,8000	1 2 6 6	2 51 537 393	49.9000 49.7000 49.6000 49.5000	51.0000 51.2000 51.4000 51.6000	923 200 40 296	7 1 1 4
DECORA	76,0000	17:03	14	74.80	1.60 %	29	74.2000	76.2000	8	2	174	[+]
DCR	73.60 76.00	67.4000 82.2000	17:03 17:03 17:03 17:03	2 20 1 9	76,0000 76,0000 76,0000 76,0000	3 1 1 1	52 46 20 20	74.0000 73.8000 73.6000 73.0000	76.4000 76.6000 76.8000 77.0000	53 203 385 5	2 3 3 4
06MAGNA	2,6300	15:58	2	2.56	1.54 %	499	2.5700	2.6200	500	8	22	[+]
06N	2.55 2.63	2.3100 2.8100	15:39 15:11 15:11 14:55	2000 1 1 7	2,5800 2,6300 2,5700 2,6300	3 3 1 1	5517 7067 2000 2000	2.5600 2.5500 2.5400 2.5100	2.6300 2.6400 2.6600 2.6800	1886 2066 1000 5780	2 2 1 3
GETIN	0,5500	17:00	700	0.54	1.48 %	51	0.5500	0.5520	38764	171	94	[+]
GTN	0.54 0.55	0.4880 0.5960	17:00 16:27 16:15 16:10	32 60 4000 100	0,5500 0,5500 0,5500 0,5500	1 5 3 13	3540 9582 18652 161211	0.5430 0.5420 0.5410 0.5400	0.5550 0.5560 0.5570 0.5590	3000 2000 285 3000	1 1 1 1
WIKANA	6,9500	17:00	1	6.80	1.46 %	625	6.8500	6.9500	61	16	112	[+]
WIK	6.75 6.95	6.1500 7.4500	15:18 12:28 12:19 09:30	1120 10 32 10	6,8500 6,8500 6,7500 6,8500	1 2 1 1	1140 608 1500 9	6.8000 6.7500 6.6500 6.6000	7.0000 7.1000 7.6000 7.7000	32 1100 1316 250	1 1 1 1
KGHM	245,0000	17:04	3	242.50	1.45 %	446	244.8000	245.0000	5692	641	156 087	[+]
KGH	239.40 247.00	218.3000 266.7000	17:02 17:02 17:02 17:02	20 100 100 100	245,0000 245,0000 245,0000 245,0000	1 2 1 1	10 7547 1944 1177	244.7000 244.5000 244.3000 244.2000	245.1000 245.2000 245.3000 245.4000	856 2919 2390 433	3 8 2 2
POLENERGIA	56,6000	17:00	5	55.80	1.43 %	295	56.6000	57.0000	200	2	111	[+]
PEP	55.80 57.20	50.4000 61.2000	16:41 16:41 16:31 16:14	1 3 14 2	57,2000 57,2000 56,6000 56,8000	1 3 4 8	19 80 286 297	56.0000 55.8000 55.6000 55.2000	57.2000 57.6000 57.8000 58.2000	544 1073 14 413	1 5 2 3
PURE	4,2600	16:48	22	4.15	1.43 %	511	4.1120	4.2580	1130	27	112	[+]
PUR	4.10 4.28	3.7360 4.5640	16:47 16:47 16:47 16:47	63 179 300 133	4,1100 4,1120 4,1200 4,1300	1 1 1 1	1148 250 65 1500	4.1100 4.1060 4.1040 4.1020	4.2600 4.2860 4.2960 4.3000	500 400 350 796	1 1 1 4
ORANGEPL	9,9300	17:00	184	9.70	1.33 %	5010	9.9300	9.9400	1614	520	5 137	[+]
OPL	9.70 9.97	8.7300 10.6700	17:00 17:00 17:00 17:00	183 62 430 476	9,9300 9,9300 9,9300 9,9300	3 1 1 1	3193 237 4352 100	9.9000 9.8920 9.8880 9.8860	9.9420 9.9480 9.9640 9.9660	966 197 197 963	2 2 2 2
ALLEGRO	31,6050	17:04	7790	31.35	1.30 %	8	31.5900	31.6200	10465	4 612	144 881	[+]
ALE	31.09 31.75	28.2150 34.4750	17:04 17:04 17:01 17:00	157 4719 1 100	31,6050 31,6050 31,6050 31,6050	1 1 1 1	1 1468 67 1819	31.5700 31.5650 31.5550 31.5450	31.6250 31.6300 31.6400 31.6500	1520 10363 2959 2252	2 2 2 3
RAEN	0,5640	17:00	10	0.56	1.26 %	400	0.5390	0.5640	4918	55	31	[+]
RAE	0.54 0.59	0.5030 0.6130	16:16 16:14 16:14 16:14	3925 20 1000 1000	0,5400 0,5410 0,5420 0,5430	2 1 2 2	1020 20 1020 1020	0.5380 0.5370 0.5360 0.5340	0.5650 0.5660 0.5670 0.5680	1000 1000 1000 2000	1 1 1 2
TARCZYNSKI	121,5000	16:45	4	120.00	1.25 %	1	120.0000	121.0000	50	0	15	[+]
TAR	116.50 122.50	108.0000 132.0000	15:29 15:23 15:05 15:00	1 1 1 6	121,5000 121,5000 121,0000 121,0000	1 3 2 4	100 3 3 28	119.5000 119.0000 118.0000 117.0000	121.5000 122.0000 122.5000 123.0000	30 9 109 58	1 2 2 6
VERCOM	129,8000	17:00	11	128.20	1.25 %	10	129.4000	129.8000	161	9	1 146	[+]
VRC	124.60 130.20	115.4000 141.0000	17:00 17:00 16:49 16:49	8 167 13 20	129,8000 129,8000 129,8000 129,8000	1 2 1 2	17 19 32 140	129.2000 129.0000 128.8000 128.4000	130.0000 130.2000 130.4000 130.8000	114 173 8 28	2 3 1 1
MOL	32,6800	15:57	4	32.38	1.11 %	1	32.3200	32.8800	3	2	79	[+]
MOL	32.18 32.68	29.1600 35.6000	15:28 14:55 14:55 14:55	200 19 181 819	32,1800 32,3000 32,3000 32,3000	1 1 1 1	1 30 2 2	32.3000 32.1800 32.1600 32.1400	33.0000 33.5000 33.5600 34.0000	149 6 15 66	1 1 1 3
FERRO	27,6000	17:00	6	27.10	1.10 %	200	27.4000	27.6000	8	11	302	[+]
FRO	27.10 28.00	24.4000 29.8000	17:00 16:48 16:48 16:47	4 2 18 4	27,6000 27,7000 27,4000 27,7000	3 6 8 16	3036 661 1440 2409	27.3000 27.2000 27.1000 27.0000	27.7000 27.8000 27.9000 28.0000	655 100 1065 497	4 1 2 4
PKOBP	81,3800	17:01	301	80.50	1.09 %	100	81.3800	81.4000	1343	2 629	213 235	[+]
PKO	79.62 82.00	72.4600 88.5400	17:01 17:00 17:00 17:00	1067 10 100 100	81,3800 81,3800 81,3800 81,3800	2 2 3 1	1620 13836 5331 1040	81.3600 81.3400 81.3200 81.3000	81.4200 81.4400 81.4600 81.4800	1083 796 8775 795	2 1 2 1
UNIBEP	13,9500	16:49	2	13.70	1.09 %	40	13.8500	13.9500	1398	2	34	[+]
UNI	13.70 13.95	12.3500 15.0500	16:47 16:47 16:46 16:42	300 544 24 50	13,9500 13,9500 13,9500 13,9500	1 1 2 2	54 50 826 210	13.8000 13.7500 13.7000 13.6500	14.0000 14.0500 14.1000 14.2000	9032 1 2400 1999	18 1 3 5
KSGAGRO	3,8200	17:00	18	3.79	1.06 %	66	3.6800	3.8200	378	1	5	[+]
KSG	3.68 3.82	3.4200 4.1600	14:58 14:08 14:08 14:08	150 254 96 5	3,8200 3,8200 3,8000 3,6800	1 1 1 1	5 100 358 1000	3.6700 3.6500 3.6400 3.6200	3.8600 3.8700 3.8800 3.8900	95 5 687 4	2 1 1 1
DEKPOL	78,6000	17:00	16	77.60	1.03 %	1	78.0000	78.6000	68	2	138	[+]
DEK	77.00 78.60	70.0000 85.2000	16:49 16:47 16:12 15:56	1 14 60 41	78,6000 78,4000 78,6000 78,6000	1 1 2 1	84 100 51 5	77.4000 77.2000 77.0000 76.8000	80.0000 80.4000 80.6000 80.8000	597 28 55 50	1 1 1 1
XTPL	80,2000	17:04	11	78.40	1.01 %	87	79.0000	80.3000	7	0	23	[+]
XTP	78.40 80.30	70.6000 86.2000	17:04 17:04 16:47 16:47	4 2 7 1	80,2000 80,2000 80,2000 80,0000	1 1 1 1	84 116 10 28	78.5000 78.4000 78.2000 78.1000	80.4000 80.6000 80.8000 81.1000	30 182 6 140	1 1 1 1
PULAWY	50,4000	16:49	10	50.00	1.00 %	102	50.0000	50.4000	382	4	210	[+]
ZAP	50.00 51.80	45.0000 55.0000	16:45 16:36 16:36 15:47	25 36 4 41	50,4000 50,2000 50,2000 50,4000	2 1 2 1	67 50 235 4	49.7000 49.6000 49.5000 49.3000	50.6000 50.8000 51.0000 51.2000	1 632 560 139	1 2 2 1
JWWINVEST	3,1000	15:44	102	3.05	0.98 %	19	3.0500	3.1100	20	0	0	[+]
JWW	3.05 3.10	2.7500 3.3500	15:26 14:25 14:03 13:09	5 15 4 10	3,1000 3,1000 3,0500 3,0700	1 2 1 2	100 104 100 862	3.0400 3.0300 3.0200 3.0100	3.1200 3.1300 3.1400 3.1500	70 20 90 50	2 1 2 1
TORPOL	62,6000	17:00	4	62.00	0.97 %	1674	62.0000	62.6000	926	12	721	[+]
TOR	62.00 63.00	55.8000 68.2000	17:00 17:00 17:00 17:00	43 27 51 19	62,6000 62,6000 62,6000 62,6000	2 2 1 2	45 45 100 31	61.7000 61.6000 61.1000 61.0000	63.0000 63.2000 63.4000 63.5000	591 150 317 150	8 2 3 2
IZOSTAL	3,2200	16:31	248	3.19	0.94 %	1551	3.1900	3.2200	1552	10	33	[+]
IZS	3.18 3.22	2.8800 3.5000	16:31 16:24 16:24 15:58	52 48 94 91	3,2200 3,2200 3,2200 3,2200	3 2 3 4	2397 1558 1855 5205	3.1800 3.1700 3.1600 3.1500	3.2300 3.2400 3.2500 3.2600	1600 200 500 800	3 1 1 2
PZU	65,1000	17:03	100	64.48	0.93 %	37890	65.1000	65.1200	79	1 531	99 512	[+]
PZU	64.02 65.44	58.0400 70.9200	17:02 17:00 17:00 17:00	5 681 268 480	65,1000 65,1000 65,1000 65,1000	1 4 1 2	14 105 50 572	65.0200 65.0000 64.9600 64.8800	65.1400 65.1600 65.1800 65.2000	1 1021 4424 3153	1 2 4 7
SELENAFM	44,3000	17:00	7	44.20	0.91 %	100	43.7000	44.3000	59	6	243	[+]
SEL	43.00 44.30	39.8000 48.6000	17:00 16:43 16:18 16:11	3 20 2 1	44,3000 44,2000 44,2000 44,2000	1 1 1 2	100 385 100 249	43.6000 43.5000 43.3000 43.2000	44.4000 44.5000 44.7000 44.8000	70 145 66 500	1 2 1 3
KPPD	22,2000	15:29	22	22.00	0.91 %	43	22.0000	22.2000	36	0	1	[+]
KPD	22.00 22.20	19.8000 24.2000	10:57 13:52 13:47 10:44	3 88 22 40	22,0000 22,0000 22,2000 22,4000	2 3 1 1	364 131 33 1	21.6000 20.0000 19.6000 13.6000	22.4000 22.6000 24.0000 24.8000	300 340 25 65	1 1 1 1
PGE	8,7140	17:01	97	8.70	0.90 %	7221	8.7140	8.7600	332	2 531	22 120	[+]
PGE	8.56 8.86	7.8280 9.5640	17:01 17:00 17:00 17:00	25000 683 684 68	8,7140 8,7140 8,7140 8,7140	2 1 1 5	4867 250 6507 29705	8.7100 8.7080 8.7040 8.7000	8.7640 8.7680 8.7720 8.7760	39 484 3215 75	1 1 2 2
XPLUS	2,2700	17:04	200	2.28	0.89 %	2065	2.2500	2.2700	1790	1	1	[+]
XPL	2.27 2.28	2.0600 2.5000	15:32 10:21 10:21 10:21	10 5 5 5	2,2700 2,2800 2,2800 2,2800	2 4 1 1	616 3322 496 500	2.2100 2.2000 2.1400 2.1000	2.2800 2.2900 2.3000 2.3100	207 199 973 500	1 1 2 1
ULMA	60,5000	15:33	1	60.00	0.83 %	31	60.0000	60.5000	39	0	1	[+]
ULM	60.00 60.50	54.0000 66.0000	12:23 10:23 09:00 09:01	2 16 1 1	60,0000 60,0000 60,0000 60,0000	1 2 1 1	10 97 12 20	56.5000 56.0000 55.0000 54.0000	61.5000 62.0000 63.5000 64.5000	99 686 34 34	3 3 1 1
AILLERON	17,4000	17:02	58	17.12	0.81 %	4	17.3800	17.4000	142	13	221	[+]
ALL	17.10 17.64	15.4200 18.8200	17:00 17:00 16:49 16:48	200 200 200 200	17,4000 17,4000 17,4000 17,4000	1 3 2 3	7 589 303 270	17.3600 17.3400 17.3000 17.2000	17.4400 17.5000 17.5400 17.5800	65 1101 100 2	1 1 1 1
KERNEL	20,1500	17:00	10	20.00	0.75 %	8	20.0500	20.1500	254	5	93	[+]
KER	19.84 20.40	18.0000 22.0000	16:46 16:36 16:36 16:17	117 5 3 2	20,0500 20,0000 20,0000 20,2500	2 3 2 3	189 1723 12 448	20.0000 19.9000 19.8600 19.8400	20.2000 20.3000 20.3500 20.4000	854 100 100 2846	1 1 1 4
NEUCA	825,0000	17:00	116	826.00	0.73 %	8	821.0000	826.0000	2	3	2 066	[+]
NEU	803.00 826.00	744.0000 908.0000	17:00 17:00 17:00 17:00	5 2 2 3	825,0000 825,0000 825,0000 825,0000	1 1 2 2	15 15 16 47	818.0000 817.0000 816.0000 815.0000	828.0000 829.0000 830.0000 831.0000	1 15 23 47	1 2 2 2
KRAKCHEM	0,5540	16:49	10	0.55	0.73 %	3213	0.5420	0.5560	1439	8	4	[+]
KCH	0.53 0.55	0.4970 0.6060	14:51 14:05 11:55 11:07	238 1000 290 100	0,5420 0,5320 0,5500 0,5500	1 2 2 1	1000 1800 2500 1000	0.5400 0.5320 0.5300 0.5240	0.5600 0.5660 0.5680 0.5700	1143 3200 1060 655	1 1 1 1
ZABKA	22,2500	17:00	1364	22.09	0.72 %	425	22.1900	22.2500	43736	2 767	61 070	[+]
ZAB	21.92 22.25	19.8850 24.2900	17:00 17:00 17:00 17:00	500 1291 10 586	22,2500 22,2500 22,2500 22,2500	1 1 2 2	461 1000 10859 5843	22.1800 22.1700 22.1500 22.1300	22.2600 22.2700 22.2800 22.2900	9418 8878 3847 13354	5 5 8 6
QNATECHNO	28,1000	16:39	24	27.90	0.72 %	7	27.1000	28.1000	31	1	41	[+]
QNA	27.10 28.70	25.2000 30.6000	16:39 16:17 16:16 16:16	226 14 71 4	28,0000 27,1000 27,5000 27,5000	1 5 1 1	359 437 100 13	27.0000 26.0000 25.5000 25.4000	28.5000 28.6000 28.7000 28.9000	100 352 100 100	1 1 1 1
NOCTILUCA	89,6000	17:00	1	88.00	0.67 %	3	89.4000	89.6000	91	3	234	[+]
NCL	87.20 89.80	79.2000 96.8000	17:00 16:39 16:39 16:17	10 75 1 1	89,6000 88,0000 88,0000 88,0000	1 3 2 5	3 25 141 189	87.6000 87.4000 87.2000 87.0000	89.8000 90.2000 91.0000 91.2000	101 54 12 16	2 1 1 1
MOBRUK	310,5000	17:00	9	310.50	0.65 %	10	310.0000	310.5000	281	3	833	[+]
MBR	307.00 313.00	279.5000 341.5000	17:00 17:00 17:00 17:00	1 9 1 15	310,5000 310,5000 310,5000 310,5000	1 1 4 6	2 32 50 75	309.5000 309.0000 308.5000 308.0000	312.0000 312.5000 313.0000 314.0000	28 50 76 65	3 1 3 2
SONEL	15,5000	16:35	32	15.45	0.65 %	187	15.4500	15.5000	23	0	2	[+]
SON	15.45 15.50	13.9500 16.9500	15:40 14:13 14:13 12:22	40 2 2 12	15,5000 15,4500 15,4500 15,5000	1 1 3 5	30 15 51 438	15.4000 15.3500 15.3000 15.2000	15.6000 15.7000 15.8000 15.8500	843 10 20 409	2 1 1 2
OPTEAM	3,1600	15:02	10	3.12	0.64 %	1820	3.1000	3.1600	992	2	7	[+]
OPM	3.06 3.16	2.8200 3.4200	14:07 13:56 13:17 13:17	100 1038 383 117	3,1600 3,0600 3,1000 3,1000	1 1 1 1	962 2500 1993 2000	3.0600 3.0400 3.0200 2.9200	3.1800 3.2000 3.3000 3.3600	2366 1175 1350 651	1 2 3 2
KRUK	476,7000	17:00	21	473.60	0.63 %	132	476.7000	477.0000	31	29	13 986	[+]
KRU	469.40 480.00	426.3000 520.8000	17:00 17:00 17:00 17:00	2 19 10 4	476,7000 476,7000 476,7000 476,7000	1 2 1 1	2 15 1 2	476.4000 476.0000 475.8000 475.6000	477.1000 477.2000 477.9000 478.0000	1 12 2 10	1 1 1 1
SKARBIEC	31,8000	17:00	4	31.50	0.63 %	376	31.3000	31.8000	100	2	61	[+]
SKH	31.30 32.00	28.4000 34.6000	16:48 15:41 15:41 15:41	110 52 45 50	31,3000 31,3000 31,5000 31,7000	1 2 3 3	20 250 387 3	31.0000 30.6000 30.3000 30.2000	32.0000 32.4000 32.6000 32.7000	230 200 298 150	1 2 1 2
COMPERIA	8,2000	16:43	1	8.05	0.61 %	67	8.0500	8.2000	999	0	2	[+]
CPL	8.05 8.20	7.2500 8.8500	15:33 13:30 13:30 16:45	123 55 98 1	8,0500 8,0500 8,0500 8,1500	2 3 1 1	1126 1167 401 101	7.9000 7.6000 7.2000 6.4500	8.3000 8.5500 8.6000 9.0000	1200 596 1040 1015	1 1 2 2
MEDINICE	13,1800	17:00	8	12.90	0.61 %	108	13.1000	13.1800	238	49	641	[+]
ICE	12.62 13.24	11.6200 14.1800	17:00 16:42 16:39 16:39	5 35 62 108	13,1800 13,1800 13,1000 13,1000	1 1 1 3	500 535 256 600	13.0800 13.0600 13.0200 13.0000	13.2000 13.2400 13.2600 13.3000	200 2973 700 2046	1 7 2 4
HANDLOWY	102,2000	17:01	2	102.00	0.59 %	52	102.0000	102.2000	687	17	1 711	[+]
BHW	100.80 102.40	91.8000 112.2000	17:00 17:00 17:00 17:00	7 47 3 38	102,2000 102,2000 102,2000 102,2000	2 4 5 4	8 416 308 110	101.8000 101.6000 101.4000 101.2000	102.4000 102.6000 102.8000 103.0000	367 486 409 2410	5 8 8 11
INPRO	8,7000	14:25	5	8.70	0.58 %	100	8.6000	8.7000	2737	1	6	[+]
INP	8.70 8.70	7.8500 9.5500	14:11 09:00 16:34 13:26	730 4 99 500	8,7000 8,7000 8,6500 8,6000	2 2 1 1	1050 387 150 200	8.5000 8.4500 8.2500 8.2000	8.8500 8.9000 8.9500 9.0500	1489 200 300 500	1 1 2 1
IPOPEMA	3,4600	17:00	1000	3.52	0.58 %	1000	3.4500	3.5000	480	38	131	[+]
IPE	3.43 3.52	3.1700 3.8700	15:45 14:32 14:30 13:38	1325 250 3 20	3,4500 3,4500 3,4500 3,5000	1 3 2 1	100 2250 1450 230	3.4100 3.4000 3.3500 3.2300	3.5200 3.5300 3.5500 3.5600	549 1300 355 2000	2 1 1 1
INTROL	7,0200	17:00	2	6.98	0.57 %	632	7.0200	7.0600	490	3	18	[+]
INL	6.96 7.06	6.3000 7.6600	15:25 15:23 15:12 13:41	10 10 500 100	7,0600 7,0600 7,0200 7,0000	2 1 1 1	1431 2 573 900	7.0000 6.9800 6.9600 6.9200	7.0800 7.1200 7.1600 7.1800	300 500 200 374	1 1 1 2
COLUMBUS	5,2900	16:34	202	5.26	0.57 %	709	5.3100	5.3300	409	56	294	[+]
CLC	5.20 5.37	4.7350 5.7800	16:15 16:14 16:10 16:10	10 2 381 44	5,3300 5,2700 5,3300 5,3300	2 3 1 3	700 2100 2 3004	5.3000 5.2900 5.2800 5.2600	5.3400 5.3500 5.3600 5.3700	1522 1304 1255 2	7 4 3 1
CAPITEA	0,3600	17:00	374	0.36	0.56 %	196	0.3580	0.3600	6219	213	77	[+]
CAP	0.36 0.36	0.3255 0.3975	17:00 16:42 15:10 13:38	26 200 104 282	0,3600 0,3580 0,3580 0,3560	1 3 2 1	2250 8625 17640 1023	0.3565 0.3560 0.3550 0.3540	0.3620 0.3635 0.3640 0.3645	4781 3865 6856 17898	1 1 1 2
MERCATOR	38,2000	16:48	100	38.05	0.53 %	200	38.0000	38.1500	1	10	395	[+]
MRC	37.55 38.50	34.2500 41.8500	16:46 16:46 16:46 16:44	100 76 24 100	38,0000 38,2000 38,1500 37,9000	1 1 1 1	447 34 40 100	37.9500 37.9000 37.8000 37.7500	38.2000 38.2500 38.3000 38.3500	1132 1 196 1	4 1 7 1
PEPEES	0,9400	16:36	10	0.94	0.53 %	376	0.9000	0.9400	6039	13	12	[+]
PPS	0.91 0.94	0.8450 1.0200	15:51 14:23 14:23 14:23	1500 951 4149 817	0,9050 0,9400 0,9400 0,9400	1 2 1 1	1861 429 396 12	0.8950 0.8850 0.8700 0.8400	0.9450 0.9500 0.9600 0.9700	5000 2512 1600 5342	1 2 1 2
TRANSPOL	3,8700	09:00	6	3.87	0.52 %	300	3.8200	3.8700	2988	0	0	[+]
TRN	3.87 3.87	3.4900 4.2500	15:44 15:44 12:48 11:58	9 6 4 347	3,8500 3,8400 3,8400 3,7300	1 1 1 2	100 500 10 6650	3.8000 3.7500 3.7400 3.7300	3.9000 3.9100 3.9200 3.9300	10 1000 5 5	1 1 1 1
STALPROFI	7,9400	17:00	2	7.90	0.51 %	690	7.9200	7.9400	827	4	34	[+]
STF	7.86 7.94	7.1200 8.6800	16:47 16:33 16:33 16:33	10 10 100 103	7,9200 7,9200 7,9200 7,9200	1 2 4 2	4 230 5260 355	7.8800 7.8600 7.8400 7.8200	7.9600 7.9800 8.0000 8.0200	686 1251 1300 434	3 3 4 2
STALEXP	3,0900	17:00	330	3.10	0.49 %	2255	3.0900	3.1050	1026	134	415	[+]
STX	3.07 3.11	2.7900 3.4000	17:00 16:43 16:43 16:43	75 500 267 383	3,0900 3,0900 3,1000 3,1000	4 1 2 2	18302 4500 5000 750	3.0800 3.0750 3.0700 3.0650	3.1100 3.1150 3.1200 3.1250	4481 1000 13561 1010	2 1 7 2
MAKARONPL	22,2500	16:04	1	22.10	0.45 %	21	22.0000	22.2000	2	5	106	[+]
MAK	21.70 22.40	19.9000 24.3000	15:45 15:42 15:22 15:22	3 10 1 2	22,2500 22,2500 21,9500 21,9500	1 2 2 2	22 138 21 60	21.9500 21.9000 21.8500 21.7500	22.2500 22.3000 22.4000 22.4500	31 100 66 40	2 1 2 2
MBANK	1 014,5000	17:00	12	1,011.00	0.45 %	47	1014.0000	1014.5000	256	22	22 721	[+]
MBK	1,001.50 1,017.50	910.0000 1112.0000	17:00 17:00 17:00 17:00	4 4 66 52	1 014,5000 1 014,5000 1 014,5000 1 014,5000	2 2 2 2	43 73 8 47	1013.0000 1012.5000 1012.0000 1011.0000	1015.0000 1017.0000 1017.5000 1018.0000	791 53 154 23	1 1 2 3
ACAUTOGAZ	22,4000	16:37	45	22.30	0.45 %	45	22.3000	22.4000	112	1	33	[+]
ACG	22.20 22.40	20.1000 24.5000	16:05 15:43 15:43 15:43	65 25 20 180	22,4000 22,4000 22,4000 22,4000	4 7 11 4	283 557 1034 54	22.2000 22.1000 22.0000 21.9000	22.5000 22.8000 22.9000 23.0000	830 221 105 313	2 2 1 2
VOTUM	47,5000	17:04	84	47.40	0.42 %	4	47.4500	47.5000	307	9	431	[+]
VOT	47.10 47.60	42.7000 52.1000	17:00 17:00 17:00 17:00	28 12 11 100	47,5000 47,5000 47,5000 47,5000	2 1 1 1	65 1 5 10	47.4000 47.3500 47.3000 47.2500	47.5500 47.6000 47.6500 47.7000	180 337 415 798	4 6 4 6
QUERCUS	12,5000	17:00	3768	12.40	0.40 %	232	12.5000	12.6000	150	17	218	[+]
QRS	12.40 12.70	11.2000 13.6000	17:00 17:00 16:17 16:08	100 132 133 63	12,5000 12,5000 12,6000 12,7000	3 3 3 4	1290 302 473 1670	12.4500 12.4000 12.3500 12.3000	12.7000 12.8000 12.8500 12.9000	937 4470 500 630	1 3 1 1
PGFGROUP	0,5060	16:28	1	0.49	0.40 %	1333	0.4860	0.5060	1005	30	15	[+]
PGV	0.48 0.51	0.4410 0.5380	16:20 16:13 14:09 14:01	20 3077 2570 50	0,4860 0,4860 0,4940 0,4940	1 2 1 1	558 3388 4919 2000	0.4840 0.4820 0.4800 0.4770	0.5080 0.5100 0.5220 0.5300	2200 9812 3740 10159	1 4 1 2
MIRBUD	14,0400	17:01	690	14.00	0.36 %	1	14.0000	14.0400	453	61	851	[+]
MRB	13.92 14.04	12.6000 15.4000	17:01 17:01 17:01 17:01	100 100 105 5	14,0400 14,0400 14,0400 14,0400	1 3 1 1	252 395 125 20	13.9600 13.9500 13.9400 13.9300	14.0500 14.0600 14.0800 14.1000	1000 622 572 1981	3 2 3 8
OTLOG	11,4800	16:04	20	11.40	0.35 %	17	11.1000	11.4600	138	2	19	[+]
OTS	11.04 11.70	10.2600 12.5400	16:04 16:04 16:04 15:46	61 69 130 1	11,4800 11,4800 11,1000 11,4800	1 2 3 1	80 502 131 315	11.0800 11.0600 11.0400 11.0200	11.4800 11.5000 11.5200 11.5600	604 1103 1388 300	2 4 3 1
SPYROSOFT	570,0000	16:38	5	568.00	0.35 %	13	562.0000	570.0000	5	1	428	[+]
SPR	560.00 580.00	512.0000 624.0000	16:36 16:33 16:33 16:20	10 7 2 10	570,0000 562,0000 562,0000 570,0000	2 1 2 3	47 1 25 204	560.0000 556.0000 552.0000 550.0000	572.0000 574.0000 576.0000 578.0000	15 12 5 7	2 2 1 2
TRAKCJA	3,2650	17:00	15	3.27	0.31 %	798	3.2600	3.2650	5373	62	203	[+]
TRK	3.24 3.29	2.9450 3.5950	17:00 17:00 17:00 16:44	10 705 300 700	3,2650 3,2650 3,2650 3,2650	1 2 7 1	2199 90 11566 20	3.2550 3.2450 3.2400 3.2350	3.2700 3.2750 3.2800 3.2900	4017 9920 6527 4576	3 1 3 5
ATLANTAPL	16,9500	17:00	47	16.95	0.30 %	86	16.6000	16.9500	397	0	2	[+]
ATP	16.90 16.95	15.3000 18.6000	17:00 13:48 11:13 09:00	68 2 15 2	16,9500 16,9000 16,9500 16,9500	1 7 1 6	200 177 200 2434	16.5500 16.5000 16.4500 16.4000	17.0000 17.1000 17.3500 17.4000	450 825 21 175	1 1 1 1
DELKO	6,9000	16:46	2	6.90	0.29 %	726	6.8800	6.9000	2431	7	52	[+]
DEL	6.84 6.90	6.2200 7.5800	16:22 16:21 16:21 15:34	156 118 32 41	6,8800 6,8800 6,8800 6,9000	2 2 3 14	22 64 893 4098	6.8600 6.8400 6.8200 6.8000	6.9200 6.9600 6.9800 7.0000	3368 1450 1231 5965	5 5 3 6
MEXPOLSKA	3,5100	17:00	2	3.51	0.29 %	3	3.4300	3.5100	41	3	11	[+]
MEX	3.43 3.51	3.1600 3.8600	16:01 09:18 09:00 17:00	2997 203 2 2	3,4300 3,4300 3,5100 3,5000	2 1 1 1	18 4 30 6	3.4000 3.3800 3.3700 3.3600	3.5300 3.5500 3.6300 3.6500	1000 2500 64 5205	1 1 1 2
WASKO	1,7050	17:00	30	1.71	0.29 %	500	1.6950	1.7050	5473	1	1	[+]
WAS	1.71 1.71	1.5400 1.8800	13:41 09:00 17:00 11:59	600 50 1000 43	1,7050 1,7100 1,7000 1,7200	1 2 1 2	2000 1199 1000 2488	1.6900 1.6750 1.6700 1.6600	1.7100 1.7150 1.7200 1.7250	1458 1800 2124 1367	3 2 3 1
INSTALKRK	35,4000	16:42	20	35.20	0.28 %	1	35.3000	35.4000	770	1	31	[+]
INK	35.10 35.40	31.7000 38.7000	15:25 15:19 15:17 14:36	1 48 1 2	35,3000 35,3000 35,3000 35,4000	6 12 3 2	457 716 88 97	35.1000 35.0000 34.9000 34.8000	35.5000 35.6000 35.7000 35.8000	111 111 111 111	1 2 1 1
ATMGRUPA	3,7800	17:00	1	3.79	0.27 %	723	3.7200	3.7800	256	4	13	[+]
ATG	3.72 3.79	3.4200 4.1600	16:26 16:13 16:11 15:29	16 518 64 93	3,7200 3,7700 3,7800 3,7800	3 3 3 1	407 1153 736 2000	3.7100 3.7000 3.6900 3.6800	3.7900 3.8000 3.8200 3.8400	1000 2873 91 1259	1 5 1 2
SANOK	20,0000	16:37	2	19.95	0.25 %	2277	19.9500	20.0000	1198	5	91	[+]
SNK	19.75 20.00	18.0000 21.9000	16:36 16:36 16:36 16:36	400 2200 100 100	19,9500 19,9500 19,9500 19,9500	3 8 5 4	275 423 478 40	19.8000 19.7500 19.7000 19.6500	20.1000 20.2000 20.3000 20.4000	2115 299 1032 110	4 1 6 3
NTTSYSTEM	8,9200	17:00	1	8.88	0.22 %	293	8.8600	8.9200	757	5	45	[+]
NTT	8.80 8.92	8.0000 9.7600	16:28 15:04 13:48 13:45	110 80 400 290	8,8600 8,8400 8,8800 8,9000	1 2 1 3	120 61 150 542	8.8400 8.7800 8.7400 8.7200	8.9400 8.9600 8.9800 9.0000	500 150 30 280	1 1 1 1
BOS	10,0200	17:03	9003	10.14	0.20 %	397	10.0200	10.0400	91	24	240	[+]
BOS	9.94 10.20	9.1300 11.1400	17:03 17:00 17:00 16:49	100 18 2 3	10,0200 10,0200 10,0200 10,0200	1 1 2 4	28 30 32 46	10.0000 9.9900 9.9800 9.9700	10.0800 10.1000 10.1200 10.1400	220 101 469 254	2 2 2 2
WIELTON	5,8200	16:39	20	5.87	0.17 %	2	5.7700	5.8100	30	62	361	[+]
WLT	5.75 5.97	5.2900 6.4500	16:21 16:21 16:19 16:19	133 567 33 103	5,7600 5,7600 5,7600 5,7600	1 5 2 1	267 1902 374 2	5.7600 5.7500 5.7400 5.7200	5.8200 5.8300 5.8400 5.8500	7 34 2612 102	2 2 3 2
MILLENNIUM	16,0000	17:02	271742	16.04	0.13 %	6117	15.9900	16.0000	62360	917	14 655	[+]
MIL	15.81 16.04	14.4400 17.6400	17:02 17:02 17:02 17:02	3883 8000 12000 7	16,0000 16,0000 16,0000 16,0000	2 2 2 3	2093 3393 685 2491	15.9800 15.9700 15.9600 15.9500	16.0100 16.0200 16.0300 16.0400	500 10 10955 6073	1 1 1 2
ZEPAK	17,4200	17:00	100	17.40	0.11 %	238	17.3600	17.4200	146	19	336	[+]
ZEP	17.30 17.90	15.6600 19.1400	17:00 17:00 17:00 17:00	150 93 24 3	17,4200 17,4200 17,4200 17,4200	7 1 2 3	2717 110 85 409	17.3000 17.2800 17.2600 17.2400	17.5000 17.6000 17.6400 17.6600	744 1302 147 327	1 4 2 2
HYDROTOR	14,0500	09:58	47	14.05	0.00 %	100	14.1000	14.3000	160	0	1	[+]
HDR	14.05 14.05	12.6500 15.4500	09:00 14:54 14:05 14:05	3 5 1 14	14,0500 14,0500 14,3500 14,3000	1 5 3 4	28 3194 470 778	14.0500 14.0000 13.9500 13.8000	14.3500 14.4000 14.4500 14.5000	187 160 785 92	3 1 3 2
PRAGMAINK	3,1400	13:54	5	3.14	0.00 %	760	3.0000	3.1400	1335	1	3	[+]
PRI	3.00 3.14	2.8400 3.4400	11:23 11:23 10:13 10:13	200 800 5 5	3,0000 3,0400 3,1400 3,1400	2 1 1 1	107 100 100 100	2.9400 2.9200 2.9000 2.8600	3.1800 3.2000 3.2200 3.2400	20 20 52 40	1 1 2 2
DGA	26,8000	14:51	1	26.80	0.00 %	100	25.3000	26.0000	200	0	4	[+]
DGA	26.00 26.80	24.2000 29.4000	14:50 14:37 12:50 12:50	34 16 1 11	26,0000 26,0000 26,8000 26,5000	2 1 1 1	525 100 150 7	25.1000 25.0000 24.3000 23.2000	26.8000 28.0000 28.5000 28.8000	451 105 91 20	3 1 1 1
SKYLINE	1,4500	10:22	88	0.00	0.00 %	1214	1.4000	1.4400	3000	0	0	[+]
SKL	0.00 0.00	1.3100 1.5900	11:14 10:23 10:23 15:38	166 500 1000 1000	1,4400 1,4400 1,4300 1,4100	1 1 1 2	930 1000 74 8556	1.3800 1.3700 1.3600 1.3500	1.4500 1.5000 1.5200 1.5300	6846 900 2000 2440	3 1 1 1
INTERCARS	547,0000	17:00	7	550.00	0.00 %	41	547.0000	548.0000	2	9	4 787	[+]
CAR	541.00 550.00	495.0000 605.0000	17:00 17:00 17:00 17:00	3 4 3 3	547,0000 547,0000 547,0000 547,0000	2 7 6 1	2 129 109 50	542.0000 541.0000 540.0000 539.0000	550.0000 553.0000 554.0000 556.0000	222 10 1 16	2 1 1 2
MFO	35,5000	09:00	1	35.50	0.00 %	1	35.0000	35.6000	50	0	0	[+]
MFO	35.50 35.50	32.0000 39.0000	17:00 16:05 09:56 09:00	10 2 3 1	35,5000 34,5000 35,5000 35,9000	1 2 2 1	150 276 52 300	34.6000 34.5000 34.3000 34.1000	35.8000 35.9000 36.5000 36.9000	25 25 12 368	1 2 1 2
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLTREG	25,5000	14:02	1	24.00	0.00 %	4	24.3000	25.4000	113	1	19	[+]
PTG	24.00 25.50	21.6000 26.4000	13:49 13:27 13:27 10:55	720 1 1 1	24,4000 24,8000 24,8000 25,5000	1 2 2 1	100 58 3 2	24.2000 24.0000 23.9000 23.8000	25.5000 25.6000 25.8000 25.9000	594 55 19 241	3 1 1 1
IMCOMPANY	28,2000	16:28	175	29.00	0.00 %	342	28.2000	28.3000	358	1	21	[+]
IMC	28.20 29.00	26.1000 31.9000	16:21 16:20 16:16 16:16	50 30 5 47	28,3000 28,3000 28,3000 28,3000	3 1 1 1	115 100 1 192	28.0000 27.1000 27.0000 26.9000	28.4000 28.8000 28.9000 29.0000	61 279 200 217	1 1 1 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	1	1.7000	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	1 1 0 0	1 10 0 0	1.5000 1.4100 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMPERA	1,3400	15:08	2	1.31	0.00 %	4991	1.3400	1.3700	5000	0	0	[+]
IMP	1.31 1.34	1.1800 1.4400	12:20 12:17 10:30 14:09	5 2 1 2000	1,3200 1,3200 1,3100 1,3400	1 2 1 1	9849 7500 555 3120	1.3300 1.3000 1.2300 1.2200	1.3800 1.3900 1.4000 1.4300	4246 2000 8004 33354	2 1 5 3
BENEFIT	3 375,0000	17:04	230	3,370.00	0.00 %	20	3370.0000	3375.0000	235	7	24 624	[+]
BFT	3,335.00 3,385.00	3035.0000 3705.0000	17:03 17:03 17:02 17:01	158 12 40 3	3 375,0000 3 375,0000 3 375,0000 3 375,0000	2 2 5 7	22 12 37 172	3365.0000 3360.0000 3355.0000 3350.0000	3380.0000 3385.0000 3390.0000 3395.0000	3 2 11 138	2 1 3 5
AMBRA	17,2000	16:49	199	17.06	0.00 %	87	17.2000	17.2400	113	22	380	[+]
AMB	17.00 17.24	15.3600 18.7600	16:49 16:47 16:33 16:32	1001 6 6 24	17,2000 17,2000 17,2400 17,2200	1 1 1 1	60 25 69 211	17.1800 17.1400 17.1000 17.0400	17.2600 17.2800 17.3000 17.3200	1062 16 324 63	3 1 4 1
CASPAR	4,2200	09:00	2	4.22	0.00 %	5	4.0200	4.1000	1000	0	0	[+]
CSR	4.22 4.22	3.8000 4.6400	09:00 17:00 09:00 09:08	2 2 2 2	4,2200 4,2200 4,2200 4,1800	1 1 1 2	3 256 3 229	4.0000 3.9000 3.7400 3.7200	4.2200 4.2800 4.4000 4.5000	966 500 200 1000	3 1 1 1
BIOTON	4,0000	17:00	14	4.00	0.00 %	3000	3.9700	4.0000	1006	39	157	[+]
BIO	3.93 4.01	3.6000 4.4000	17:00 16:33 16:33 16:33	35 480 1500 1523	4,0000 4,0000 4,0000 4,0000	1 4 5 5	5 1550 122 1015	3.9600 3.9300 3.9200 3.9100	4.0100 4.0200 4.0300 4.0400	420 3550 303 10787	3 3 3 2
PHN	9,7800	17:00	2	9.78	0.00 %	263	9.7200	9.7800	78	0	2	[+]
PHN	9.70 9.80	8.8200 10.7500	15:39 12:33 11:42 11:42	3 5 60 10	9,7200 9,7800 9,7000 9,7200	1 1 2 1	140 164 329 134	9.7000 9.6800 9.6400 9.6200	9.8000 9.8600 9.8800 9.9200	1793 295 10 510	2 1 1 2
BEST	27,0000	13:46	37	27.00	0.00 %	178	26.6000	27.0000	382	0	1	[+]
BST	27.00 27.00	24.4000 29.6000	15:44 09:00 13:23 13:22	2 2 34 36	27,0000 27,0000 26,6000 26,6000	6 3 5 1	190 562 572 140	26.4000 26.2000 26.0000 25.8000	27.8000 28.0000 28.4000 28.6000	100 1000 20 95	1 1 1 1
TATRY MOUNTAIN	103,0000	16:04	5	0.00	0.00 %	2	86.5000	100.0000	22	0	0	[+]
TMR	0.00 0.00	93.0000 113.0000	09:00 09:00 09:00 11:06	1 9 1 34	106,0000 106,0000 106,0000 107,0000	2 1 1 1	3 8 40 12	86.0000 85.0000 84.5000 81.5000	103.0000 105.0000 106.0000 107.0000	10 65 215 216	1 3 1 1
KGL	12,0000	09:00	1	12.00	0.00 %	100	11.3000	11.4000	100	0	0	[+]
KGL	12.00 12.00	10.8000 13.2000	09:00 16:25 15:35 15:14	1 2 2 23	12,0000 11,6000 11,6000 11,1000	1 1 1 2	5 49 8 109	10.9000 10.8000 10.5000 10.2000	11.6000 12.0000 12.4000 12.5000	688 202 171 345	1 3 1 3
ENELMED	18,4000	09:00	1	18.40	0.00 %	7	18.2000	18.4000	369	0	0	[+]
ENE	18.40 18.40	16.6000 20.2000	09:00 11:26 09:00 17:00	1 98 2 2	18,4000 18,4000 18,4000 18,4000	1 1 1 0	149 4 215 0	17.4000 17.2000 16.5000 0.0000	18.6000 18.8000 18.9000 19.0000	72 57 75 1605	1 2 1 6
EUCO	1,4800	17:00	200	1.47	0.00 %	2080	1.4600	1.4800	6801	56	81	[+]
EUC	1.44 1.49	1.3250 1.6150	17:00 16:49 16:39 16:39	800 165 799 3544	1,4800 1,4600 1,4600 1,4600	2 2 6 1	2200 580 3760 10	1.4400 1.4300 1.4200 1.4150	1.4850 1.4900 1.5000 1.5100	1300 2000 9880 682	2 2 5 1
STALPROD	240,0000	16:46	1	240.00	0.00 %	58	237.0000	240.0000	39	0	52	[+]
STP	237.00 240.00	216.0000 264.0000	16:44 16:44 16:44 16:43	12 2 5 5	237,0000 237,0000 237,0000 238,0000	6 3 2 2	232 24 21 7	236.0000 235.0000 234.0000 233.0000	241.0000 242.0000 243.0000 244.0000	20 20 347 32	1 3 2 4
MUZA	8,0000	16:35	154	0.00	0.00 %	200	8.0000	8.2600	92	0	0	[+]
MZA	0.00 0.00	7.2000 8.8000	12:02 10:26 10:26 10:14	10 30 54 46	7,9400 8,0000 8,0000 8,0000	2 1 1 1	380 950 2 80	7.9200 7.9000 7.8000 7.3000	8.2800 9.0000 9.9000 11.2000	906 1656 111 200	1 1 1 1
MOSTALZAB	6,6900	16:04	74	6.70	0.00 %	118	6.6500	6.6900	1240	42	283	[+]
MSZ	6.63 6.70	6.0300 7.3700	15:57 15:02 15:02 14:33	104 760 240 70	6,6500 6,7000 6,6900 6,6900	1 2 3 2	310 1512 5997 2130	6.6400 6.6300 6.6200 6.6100	6.7000 6.7400 6.7800 6.7900	320 6000 591 300	1 1 2 1
YARRL	6,7000	16:31	50	6.70	0.00 %	841	6.6200	6.7000	50	1	10	[+]
YRL	6.60 6.76	6.0400 7.3600	16:00 14:21 14:08 13:51	100 300 140 45	6,6200 6,6200 6,6200 6,7000	7 2 1 2	1147 1002 2 94	6.6000 6.5800 6.5600 6.5400	6.7600 6.8000 6.8200 6.8800	250 285 162 2206	2 4 4 5
EUROHOLD	3,0000	15:44	1000	3.00	0.00 %	165	2.9200	3.1400	111	2	6	[+]
EHG	3.00 3.00	2.7000 3.3000	15:44 15:44 15:22 10:17	1014 4 548 200	3,0000 3,0000 3,0000 3,0000	1 1 1 1	4 4 35 200	2.9000 2.7400 2.6400 2.6000	3.1800 3.2000 3.2200 3.2400	300 252 1001 1299	1 2 1 1
MCI	28,2000	15:47	100	28.20	0.00 %	949	28.1000	28.5000	359	6	175	[+]
MCI	28.00 28.50	25.4000 31.0000	15:29 15:23 15:23 15:21	2 49 1 10	28,1000 28,1000 28,3000 28,3000	2 1 4 3	950 1 593 345	28.0000 27.9000 27.8000 27.7000	28.6000 28.7000 28.8000 29.0000	100 200 35 1320	1 1 1 4
AUTOPARTN	16,5000	17:00	105	16.74	0.00 %	1510	16.5000	16.6200	20	128	2 119	[+]
APR	16.44 16.76	15.0800 18.4000	17:00 17:00 17:00 17:00	99 1 76 13	16,5000 16,5000 16,5000 16,5000	4 3 2 3	2014 286 2 660	16.4800 16.4600 16.4400 16.4200	16.6800 16.7000 16.7200 16.7600	200 884 86 1000	1 1 1 1
MOLECURE	7,3500	17:00	3	7.34	0.00 %	193	7.3400	7.3500	1537	12	86	[+]
MOC	7.15 7.35	6.6100 8.0700	17:00 16:49 16:49 16:49	77 8 7 153	7,3500 7,3400 7,2800 7,2900	1 1 2 2	5 5 250 405	7.2000 7.1800 7.1600 7.1500	7.3800 7.4000 7.4400 7.4500	350 490 596 60	1 1 2 1
TALEX	19,9000	09:14	2	19.90	0.00 %	215	19.2000	19.9000	31	0	0	[+]
TLX	19.90 19.90	18.0000 21.8000	14:31 14:21 09:01 09:06	7 25 2 10	19,9000 19,9000 20,6000 19,7000	1 2 1 1	78 79 30 3	19.1000 18.9000 18.2000 18.0000	20.6000 21.6000 21.8000 22.8000	80 150 225 250	1 1 1 1
BRAND24	60,0000	15:01	8	60.00	0.00 %	130	60.0000	60.4000	677	1	77	[+]
B24	60.00 60.40	54.0000 66.0000	12:30 11:37 11:24 11:24	1 130 130 237	60,4000 60,0000 60,0000 60,0000	1 1 2 1	25 29 219 35	59.0000 58.2000 57.0000 56.8000	60.6000 61.0000 61.4000 61.6000	607 391 10 10	3 4 1 1
DBENERGY	9,4000	16:09	97	9.34	0.00 %	150	9.3400	9.3800	20	2	19	[+]
DBE	9.22 9.40	8.4200 10.2500	16:07 16:07 16:03 16:03	20 20 152 9	9,3800 9,3800 9,3800 9,3800	1 2 2 2	10 4791 148 64	9.2400 9.2200 9.1600 9.1200	9.4000 9.4200 9.4400 9.4600	131 53 20 20	1 1 1 1
NEPTIS	13,7000	15:19	149	14.20	0.00 %	2630	13.7000	14.1000	581	0	3	[+]
YAN	13.70 14.20	12.8000 15.6000	15:19 15:19 12:08 09:00	1 20 10 2	13,7000 13,8000 14,1000 14,2000	1 1 1 1	3 6 500 452	13.6000 12.7000 12.0000 11.0000	14.2000 14.8000 14.9000 15.0000	119 158 1200 410	1 2 3 2
SILVANO	5,0000	17:00	6	0.00	0.00 %	62	4.8500	4.9900	111	0	0	[+]
SFG	0.00 0.00	4.5000 5.5000	17:00 17:00 15:20 09:56	44 22 168 50	5,0000 5,0000 4,8500 4,8500	1 1 1 1	103 417 15 50	4.8200 4.7800 4.5000 4.1700	5.0000 5.0800 5.1000 5.1600	327 111 524 55	2 1 1 1
CAVATINA	13,3000	11:34	40	13.25	0.00 %	37	13.2500	13.3000	500	1	13	[+]
CAV	13.15 13.30	11.9500 14.5500	11:11 10:53 10:52 10:22	30 31 565 307	13,3000 13,1500 13,1500 13,2000	1 1 1 1	400 11 10 400	13.2000 13.0500 13.0000 12.9500	13.3500 13.4000 13.4500 13.5000	1030 44 100 774	2 1 1 3
WIRTUALNA	60,2000	17:00	78	60.30	0.00 %	500	59.8000	60.2000	19	17	1 027	[+]
WPL	59.70 60.70	54.3000 66.3000	17:00 17:00 17:00 17:00	81 17 4 6	60,2000 60,2000 60,2000 60,2000	3 5 4 2	721 247 491 45	59.7000 59.6000 59.5000 59.4000	60.3000 60.4000 60.6000 60.7000	170 330 523 712	1 3 3 5
CREOTECH	380,0000	17:00	15	381.50	0.00 %	5	379.0000	380.0000	117	3	1 031	[+]
CRI	371.00 383.00	343.5000 419.5000	17:00 17:00 17:00 16:49	1 1 1 13	380,0000 380,0000 380,0000 380,0000	1 1 1 1	10 90 53 1	378.0000 377.0000 376.0000 375.5000	381.0000 381.5000 382.0000 382.5000	439 1 29 95	3 1 2 4
ERG	38,0000	10:14	215	38.00	0.00 %	256	38.0000	39.4000	22	0	10	[+]
ERG	38.00 38.00	34.2000 41.8000	10:14 16:11 15:56 15:56	49 100 100 1	38,0000 38,0000 38,0000 38,0000	1 1 0 0	100 1 0 0	37.0000 35.0000 0.0000 0.0000	39.6000 40.0000 41.0000 42.0000	230 70 36 117	2 1 1 1
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASBIS	29,6800	17:00	51	29.84	0.00 %	222	29.6400	29.6800	471	42	1 234	[+]
ASB	29.48 29.88	26.8600 32.8200	17:00 17:00 17:00 17:00	106 213 13 13	29,6800 29,6800 29,6800 29,6800	2 2 1 4	26 26 4 148	29.6200 29.5800 29.5600 29.5200	29.7000 29.7400 29.7600 29.8000	1327 20 1 20	3 1 1 1
SECOGROUP	29,0000	12:12	179	0.00	0.00 %	839	29.0000	29.4000	179	0	0	[+]
SWG	0.00 0.00	26.2000 31.8000	10:37 10:17 09:34 09:23	3 568 70 500	29,6000 29,6000 29,6000 29,6000	1 1 1 1	80 100 24 200	28.2000 28.0000 27.8000 27.0000	30.0000 30.2000 31.0000 31.6000	1744 1 500 68	4 1 1 2
CIGAMES	2,6800	17:00	1000	2.66	0.00 %	5495	2.6750	2.6800	4907	465	1 232	[+]
CIG	2.61 2.71	2.3950 2.9250	17:00 17:00 17:00 17:00	93 47 42 861	2,6800 2,6800 2,6800 2,6800	1 1 2 2	4121 14 2059 310	2.6700 2.6650 2.6600 2.6500	2.6850 2.6900 2.6950 2.7000	4 4758 870 3690	1 5 2 5
CLOUD	58,0000	09:00	1	58.00	0.00 %	28	56.0000	57.6000	100	0	0	[+]
CLD	58.00 58.00	52.2000 63.8000	16:22 13:41 13:39 13:12	2 10 40 9	58,0000 55,8000 56,0000 58,0000	1 2 1 3	1 63 90 44	55.6000 55.4000 55.2000 55.0000	58.0000 59.0000 59.4000 59.6000	94 100 38 95	3 1 1 1
FASING	12,8000	16:42	6	12.80	0.00 %	89	12.8000	13.2000	597	0	0	[+]
FSG	12.80 12.80	11.6000 14.0000	16:42 16:41 16:41 16:41	5 4 3 2	12,8000 12,8000 12,8000 12,8000	1 3 1 1	596 46987 100 1	12.6000 12.5000 12.2000 11.8000	13.3000 13.4000 13.6000 13.7000	450 3000 50 500	3 1 1 3
BOGDANKA	18,2800	17:00	112	18.30	-0.11 %	88	18.2800	18.4000	185	55	1 010	[+]
LWB	18.24 18.50	16.4800 20.1000	17:00 17:00 17:00 17:00	10 109 200 250	18,2800 18,2800 18,2800 18,2800	1 2 2 5	1 767 637 729	18.2600 18.2400 18.2200 18.2000	18.4200 18.4400 18.4600 18.4800	282 145 640 500	2 2 5 3
ONDE	8,7900	17:00	16	8.82	-0.11 %	4	8.7600	8.7900	615	12	109	[+]
OND	8.63 8.86	7.9400 9.7000	17:00 17:00 17:00 16:49	16 2 2 31	8,7900 8,7900 8,7900 8,6800	1 1 2 2	69 137 800 989	8.6800 8.6500 8.6400 8.6300	8.8000 8.8400 8.8500 8.8600	1582 152 285 200	3 2 3 2
MURAPOL	40,5000	17:00	15	40.65	-0.12 %	300	40.0500	40.5000	375	34	1 365	[+]
MUR	39.95 40.90	36.6000 44.7000	17:00 17:00 16:36 16:36	48 26 35 100	40,5000 40,5000 40,3000 40,3000	2 2 8 1	155 1028 880 315	40.0000 39.9500 39.9000 39.8500	40.6000 40.6500 40.7000 40.7500	1289 4 11 80	3 1 1 1
DEBICA	82,3000	16:34	11	82.20	-0.12 %	30	82.2000	82.4000	28	0	22	[+]
DBC	82.00 82.50	74.0000 90.4000	16:05 14:52 14:19 14:18	40 6 6 5	82,3000 82,2000 82,4000 82,2000	2 3 1 3	75 129 2 60	82.0000 81.8000 81.7000 81.6000	82.5000 82.6000 82.7000 82.8000	1568 13 18 21	11 1 1 1
SYGNITY	97,8000	17:00	8	99.00	-0.20 %	100	97.2000	97.8000	98	2	163	[+]
SGN	96.80 99.00	89.2000 108.5000	16:49 16:49 16:49 16:48	4 10 10 11	97,0000 97,2000 97,2000 97,8000	1 1 2 2	83 32 71 235	97.0000 96.8000 96.4000 96.2000	98.0000 98.6000 98.8000 99.0000	79 50 63 252	2 1 1 2
MARVIPOL	8,5600	16:27	2	8.60	-0.23 %	1060	8.4800	8.5400	222	7	64	[+]
MVP	8.48 8.62	7.7400 9.4600	16:27 15:54 15:20 14:21	975 25 1 104	8,5600 8,5600 8,4800 8,4800	1 2 1 1	135 140 130 10	8.4600 8.4400 8.4200 8.4000	8.5600 8.5800 8.6000 8.6200	398 50 203 292	1 1 1 2
BUDIMEX	627,4000	17:00	12	636.00	-0.25 %	2075	627.4000	627.6000	114	61	38 660	[+]
BDX	622.80 639.00	572.4000 699.6000	17:00 17:00 17:00 17:00	31 11 43 14	627,4000 627,4000 627,4000 627,4000	3 2 2 1	180 89 14 16	627.2000 627.0000 626.6000 626.4000	627.8000 628.0000 628.6000 628.8000	107 102 1 108	2 2 1 2
CEZ	221,0000	16:23	1	221.60	-0.27 %	8	221.0000	224.0000	35	0	36	[+]
CEZ	221.00 223.60	199.5000 243.6000	15:30 15:01 11:55 11:46	1 80 5 4	223,6000 222,0000 222,0000 223,2000	1 1 1 1	1 10 7 9	220.0000 219.6000 218.8000 217.8000	224.2000 225.0000 225.6000 225.8000	20 70 20 13	1 2 1 1
ELKOP	1,7950	16:42	80	1.79	-0.28 %	839	1.7250	1.7950	660	7	12	[+]
EKP	1.72 1.80	1.6150 1.9650	16:42 14:30 14:30 14:30	7 1 7 175	1,7950 1,8000 1,7950 1,7400	1 1 4 1	457 600 2810 6	1.7200 1.7150 1.7050 1.7000	1.8000 1.8150 1.8450 1.8500	15711 90 584 423	3 1 1 1
SCPFL	145,0000	17:00	1	146.00	-0.28 %	4	145.0000	145.4000	50	2	258	[+]
SCP	144.00 146.00	131.4000 160.6000	17:00 17:00 17:00 16:49	10 2 1 3	145,0000 145,0000 145,0000 144,2000	3 8 1 3	43 402 1 12	144.2000 144.0000 143.8000 143.6000	145.6000 145.8000 146.0000 146.6000	59 374 127 10	2 4 5 2
INGBSK	338,5000	17:00	16	338.00	-0.29 %	324	338.5000	339.0000	16	59	19 896	[+]
ING	336.00 340.00	304.5000 371.5000	17:00 17:00 17:00 17:00	42 1 36 7	338,5000 338,5000 338,5000 338,5000	1 1 1 1	1 1 1 1	338.0000 337.5000 337.0000 336.5000	339.5000 340.0000 341.0000 342.0000	60 15 3 245	1 2 1 4
MEDICALG	33,8500	17:03	100	34.00	-0.29 %	1592	33.8500	34.2000	55	21	732	[+]
MDG	33.60 34.70	30.6000 37.4000	17:00 17:00 17:00 17:00	244 30 77 43	33,8500 33,8500 33,8500 33,8500	2 2 2 1	189 217 257 69	33.8000 33.7500 33.7000 33.6000	34.2500 34.3000 34.3500 34.4000	160 2 50 412	3 1 1 2
GRENEVIA	3,1900	17:00	187	3.20	-0.31 %	1149	3.1600	3.1900	1313	60	192	[+]
GEA	3.14 3.25	2.8800 3.5200	17:00 17:00 16:44 16:21	492 98 523 1	3,1900 3,1900 3,1650 3,1900	1 7 1 1	500 16874 2000 2000	3.1500 3.1400 3.1350 3.1300	3.2000 3.2200 3.2250 3.2400	1583 1148 70 10	1 3 1 1
PCCROKITA	62,8000	16:43	8	63.00	-0.32 %	90	62.5000	62.8000	603	14	866	[+]
PCR	62.10 63.90	56.7000 69.3000	16:40 16:39 16:35 16:33	3 27 16 11	62,4000 62,8000 62,8000 62,8000	7 4 10 8	556 292 588 258	62.4000 62.3000 62.2000 62.1000	62.9000 63.0000 63.1000 63.2000	122 1382 14 565	5 3 2 5
11B	155,1000	17:00	6	156.20	-0.32 %	171	155.1000	155.7000	43	17	2 722	[+]
11B	154.70 157.00	140.6000 171.8000	17:00 17:00 17:00 17:00	10 32 8 11	155,1000 155,1000 155,1000 155,1000	6 1 2 2	324 1 75 53	155.0000 154.9000 154.8000 154.7000	155.8000 156.0000 156.4000 156.5000	136 35 1 1031	2 1 1 1
GAMEOPS	10,4200	16:35	124	10.46	-0.38 %	20	10.2800	10.4000	100	4	43	[+]
GOP	10.14 10.52	9.4200 11.5000	16:35 16:35 16:21 16:14	210 100 300 100	10,4000 10,3800 10,2400 10,2600	1 1 1 1	100 420 1 1	10.2600 10.2400 10.2200 10.2000	10.4200 10.4600 10.5200 10.6600	376 200 2776 684	2 1 2 1
FEERUM	13,0500	15:40	180	13.10	-0.38 %	10	12.1500	12.6000	100	0	2	[+]
FEE	13.05 13.10	11.8000 14.4000	09:00 16:24 16:24 16:24	2 3 75 62	13,1000 13,1000 13,0000 12,9500	1 2 1 1	20 365 252 1	12.1000 12.0000 11.9000 11.8000	13.0500 13.1000 13.2500 13.5000	118 1956 299 1450	1 3 1 1
RAWLPLUG	12,8000	16:11	100	12.85	-0.39 %	402	12.7500	12.8000	180	1	13	[+]
RWL	12.80 12.90	11.6000 14.1000	16:11 16:11 16:11 14:38	200 8 110 100	12,8000 12,8000 12,9000 12,8500	1 2 1 1	250 101 1100 3	12.6500 12.5000 12.4500 12.2500	13.0000 13.2500 14.7000 14.9000	502 100 389 112	2 1 2 1
BLOOBER	25,4000	17:04	14	25.60	-0.39 %	57	25.2500	25.4500	107	13	322	[+]
BLO	25.05 25.80	23.0500 28.1500	17:00 16:42 16:42 16:32	40 33 12 100	25,4000 25,4500 25,4500 25,3000	1 1 4 9	339 250 320 6967	25.1500 25.1000 25.0500 25.0000	25.5000 25.6500 25.7000 25.9500	309 120 200 230	1 1 1 1
GREENX	2,0200	17:00	1501	2.02	-0.39 %	349	2.0200	2.0280	3428	256	518	[+]
GRX	2.01 2.03	1.8180 2.2220	17:00 17:00 16:49 16:49	50 1360 572 350	2,0200 2,0200 2,0280 2,0280	2 6 1 4	1629 7655 200 3135	2.0180 2.0160 2.0140 2.0120	2.0300 2.0320 2.0340 2.0360	8562 1084 568 1044	3 3 2 3
REMAK	12,0000	17:00	3	12.00	-0.41 %	3	11.7000	12.0000	90	0	3	[+]
RMK	11.60 12.00	10.8000 13.2000	17:00 16:32 16:28 13:42	22 100 50 9	12,0000 11,7000 11,7000 11,9500	1 2 1 1	150 209 150 150	11.6500 11.6000 11.4500 11.3500	12.0500 12.1500 12.4000 12.4500	565 750 382 100	2 1 2 1
MAXCOM	4,7000	17:00	2	4.72	-0.42 %	311	4.6400	4.7000	159	1	4	[+]
MXC	4.63 4.72	4.2500 5.1800	15:21 15:21 11:42 11:42	147 3 50 50	4,7000 4,7000 4,7200 4,6300	1 1 1 2	3 3 3 160	4.6300 4.6200 4.6100 4.6000	4.7100 4.7200 4.7300 4.7500	3 7459 1 372	1 3 1 1
PCCEXOL	2,2900	17:00	50	2.30	-0.43 %	714	2.2600	2.2900	950	42	95	[+]
PCX	2.26 2.30	2.0700 2.5300	16:46 16:45 16:43 16:43	1 5 665 440	2,2600 2,2900 2,2600 2,2600	7 2 4 8	2520 510 2350 13978	2.2500 2.2400 2.2300 2.2200	2.3000 2.3100 2.3200 2.3300	565 1680 3060 5258	2 5 7 7
BETACOM	4,6400	13:12	263	4.88	-0.43 %	2708	4.6400	4.8000	1050	1	3	[+]
BCM	4.64 4.88	4.4000 5.3500	12:28 12:28 12:28 10:27	77 22 3 206	4,6400 4,7400 4,7800 4,8400	1 3 1 2	3 23 141 174	4.6200 4.6000 4.5200 4.5000	4.8400 4.8800 4.9000 4.9200	1800 711 979 5142	1 3 1 2
AIGAMES	0,9240	16:06	50	0.91	-0.43 %	2516	0.9040	0.9240	832	0	0	[+]
ALG	0.90 0.93	0.8160 0.9960	15:39 15:09 15:09 15:09	118 28 100 100	0,9240 0,9040 0,9060 0,9060	1 1 1 2	12 2771 12 1141	0.9020 0.9000 0.8900 0.8820	0.9280 0.9300 0.9320 0.9340	237 11387 644 1585	4 2 1 1
DIAG	169,0000	17:00	10	172.00	-0.44 %	350	169.0000	170.1500	20	37	6 245	[+]
DIA	166.50 172.00	154.8000 189.2000	17:00 17:00 17:00 17:00	13 16 26 8	169,0000 169,0000 169,0000 169,0000	4 1 3 5	32 152 100 76	168.9500 168.9000 168.8000 168.7000	170.4500 170.5000 170.6000 170.6500	120 41 1 375	1 2 1 3
APATOR	22,5500	17:00	3	22.70	-0.44 %	8	22.5500	22.7000	147	6	145	[+]
APT	22.55 22.95	20.4500 24.9500	17:00 17:00 16:49 16:48	1 1 1 1	22,5500 22,5500 22,7000 22,7000	3 2 4 6	1002 122 94 351	22.5000 22.4500 22.4000 22.3500	22.7500 22.9000 22.9500 23.0000	70 40 2 556	1 1 2 4
LOKUM	21,9000	17:00	2	21.50	-0.45 %	17	21.5000	21.9000	23	0	1	[+]
LKD	21.50 21.90	19.3500 23.6000	14:22 13:31 12:48 11:13	37 3 1 2	21,5000 21,5000 22,0000 22,0000	2 1 5 2	520 24 3226 26	21.3000 21.2000 21.0000 20.9000	22.0000 22.1000 22.3000 22.4000	614 13 100 20	6 1 1 1
SEKO	8,7200	16:36	12	8.78	-0.46 %	968	8.6200	8.7200	1187	2	16	[+]
SEK	8.62 8.78	7.9200 9.6400	16:24 15:37 15:37 14:33	69 32 218 2	8,7200 8,6200 8,6200 8,6200	1 1 1 4	323 160 4 624	8.6000 8.5600 8.5400 8.5200	8.7400 8.7600 8.7800 8.8000	118 200 197 1481	2 1 2 3
OPONEOPL	87,2000	17:00	21	87.80	-0.46 %	102	87.2000	87.4000	54	2	191	[+]
OPN	87.00 88.00	79.2000 96.4000	17:00 17:00 17:00 16:45	73 19 5 30	87,2000 87,2000 87,2000 87,8000	6 3 1 3	87 122 52 50	87.0000 86.8000 86.6000 86.4000	87.8000 88.0000 88.4000 88.6000	27 418 185 82	1 3 3 2
ODLEWNIE	10,5000	16:18	50	10.75	-0.47 %	338	10.4500	10.6000	1503	6	60	[+]
ODL	10.50 10.75	9.6800 11.8000	16:18 16:18 16:05 15:34	1603 707 1 6	10,5000 10,5000 10,6000 10,5000	3 2 2 2	1289 1100 1000 800	10.4000 10.3500 10.3000 10.2500	10.6500 10.8000 10.8500 10.9000	4179 507 1492 525	3 3 3 2
GOBARTO	20,5000	11:00	64	20.50	-0.49 %	77	20.2000	20.4000	1217	0	1	[+]
GOB	20.50 20.50	18.4500 22.5000	11:00 15:00 15:00 15:00	1 36 8 31	20,5000 20,6000 20,6000 20,6000	1 2 1 1	2 361 3 500	20.1000 20.0000 19.6000 19.5000	20.5000 21.1000 21.3000 21.5000	118 219 187 150	3 1 2 1
ACTION	30,7000	17:00	62	30.90	-0.49 %	1	30.6500	30.7000	38	2	69	[+]
ACT	30.50 30.90	27.8500 33.9500	17:00 17:00 17:00 17:00	1 19 1 19	30,7000 30,7000 30,7000 30,7000	2 2 8 1	51 20 759 20	30.6000 30.5500 30.5000 30.4500	30.7500 30.8000 30.8500 30.9000	318 20 89 2630	4 2 15 19
CDRL	9,5000	16:30	5	9.55	-0.52 %	975	9.5000	9.9500	790	0	4	[+]
CDL	9.50 10.00	8.6000 10.5000	15:54 09:28 09:28 09:28	382 2 2 2	9,5000 10,0000 10,0000 10,0000	1 4 1 1	35 252 2 7	9.3500 9.0000 8.8000 8.5000	10.0000 10.2000 10.4000 10.5000	5749 131 37 1094	3 2 1 2
ATAL	55,9000	17:00	11	56.20	-0.53 %	32	55.9000	56.2000	385	2	114	[+]
1AT	55.90 56.40	50.6000 61.8000	16:27 16:25 16:25 16:18	4 9 2 5	56,2000 55,9000 56,0000 56,2000	3 1 1 6	3 26 22 771	55.8000 55.7000 55.6000 55.5000	56.4000 56.5000 56.8000 56.9000	83 100 767 61	2 1 4 1
PHOTON	1,8550	16:14	610	1.86	-0.54 %	590	1.8550	1.8600	2056	13	24	[+]
PEN	1.82 1.86	1.6750 2.0400	16:13 16:13 15:50 15:50	490 100 710 100	1,8550 1,8500 1,8450 1,8450	1 1 3 7	70 200 3409 6510	1.8450 1.8300 1.8200 1.8000	1.8650 1.8700 1.8950 1.9000	340 1739 426 190	1 3 1 4
IBSM	72,6000	09:00	1	72.60	-0.55 %	2	66.6000	69.0000	50	0	0	[+]
IBS	72.60 72.60	65.4000 79.8000	09:00 15:47 09:00 15:02	1 11 1 1	73,0000 68,6000 73,4000 69,0000	1 5 1 1	20 31 120 26	66.4000 66.2000 66.0000 64.6000	69.2000 71.0000 73.4000 73.6000	115 50 3 464	1 1 1 2
URTESTE	36,0000	12:45	2	36.80	-0.55 %	4	35.9000	36.0000	121	0	17	[+]
URT	36.00 36.80	33.2000 40.4000	12:45 12:45 12:45 12:45	136 2 13 20	36,0000 36,0000 36,0000 36,1000	1 1 1 2	2 10 10 21	35.8000 35.7000 35.5000 35.4000	36.1000 36.5000 36.7000 36.8000	100 2 10 106	1 1 1 2
TSGAMES	86,8000	17:00	67	87.10	-0.57 %	133	86.8000	87.2000	29	9	774	[+]
TEN	86.70 88.20	78.4000 95.8000	17:00 17:00 17:00 17:00	12 3 6 1	86,8000 86,8000 86,8000 86,8000	5 5 8 2	110 107 108 65	86.7000 86.6000 86.5000 86.4000	87.3000 87.4000 87.5000 87.6000	672 501 182 1	6 2 3 1
WAWEL	690,0000	12:46	2	694.00	-0.58 %	7	692.0000	698.0000	1	0	20	[+]
WWL	690.00 694.00	626.0000 762.0000	12:31 12:31 10:39 10:39	7 1 15 2	690,0000 690,0000 694,0000 694,0000	1 1 1 1	100 3 1 29	690.0000 688.0000 684.0000 682.0000	702.0000 706.0000 708.0000 710.0000	5 12 5 32	1 2 2 5
4MASS	4,1700	17:00	100	4.20	-0.60 %	70	4.1650	4.1700	280	34	142	[+]
4MS	4.11 4.27	3.7800 4.6100	17:00 16:49 15:21 15:13	100 20 10 630	4,1700 4,1700 4,2300 4,1650	2 3 1 2	300 2891 2111 2211	4.1550 4.1500 4.1400 4.1300	4.2100 4.2300 4.2350 4.2400	1 100 200 760	1 1 2 3
UNIMOT	132,6000	17:00	50	133.40	-0.60 %	25	132.6000	132.8000	198	1	170	[+]
UNT	130.00 133.40	120.2000 146.6000	17:00 17:00 16:49 16:49	25 75 12 5	132,6000 132,6000 132,8000 132,8000	1 1 1 5	8 68 23 224	132.2000 131.2000 131.0000 130.0000	133.0000 133.4000 133.8000 134.0000	9 473 65 797	2 1 1 4
COGNOR	4,9800	17:03	100	5.07	-0.60 %	2510	4.9700	4.9800	106	161	801	[+]
COG	4.94 5.07	4.5640 5.5750	17:01 17:01 17:00 17:00	62 206 2390 342	4,9800 4,9800 4,9800 4,9800	1 2 7 4	1597 165 3073 1703	4.9680 4.9620 4.9600 4.9500	4.9900 4.9940 4.9960 5.0000	10 10 700 1385	1 1 1 5
ADIUVO	0,6540	17:00	5	0.66	-0.61 %	20	0.6220	0.6540	3328	22	14	[+]
ADV	0.62 0.66	0.5920 0.7200	16:49 16:45 16:44 16:42	5 5 5 6647	0,6400 0,6560 0,6540 0,6240	1 1 2 1	2000 300 10120 25000	0.6200 0.6160 0.5500 0.5400	0.6560 0.6600 0.6700 0.6780	18937 9545 1859 1387	1 4 1 1
CCC	120,3000	17:04	20	121.55	-0.62 %	30	120.3000	120.7000	25	383	46 368	[+]
CCC	119.75 122.65	109.4000 133.7000	17:03 17:03 17:03 17:03	15 30 100 100	120,3000 120,3000 120,3000 120,3000	1 1 4 1	220 25 647 100	120.2000 120.0500 120.0000 119.9000	120.7500 120.9000 120.9500 121.0000	50 20 1 10	1 1 1 1
BOOMBIT	6,3400	17:00	1	6.38	-0.63 %	100	6.2600	6.3400	291	9	56	[+]
BBT	6.12 6.50	5.7600 7.0000	16:06 15:52 15:46 15:28	500 374 1000 1	6,3000 6,3000 6,3000 6,3600	1 1 3 1	500 200 995 187	6.2400 6.2200 6.2000 6.1400	6.3600 6.3800 6.4000 6.4400	597 160 1353 528	3 1 2 2
ENERGA	18,9200	17:00	18	19.00	-0.63 %	15974	18.9200	19.0000	1114	242	4 595	[+]
ENG	18.92 19.06	17.1000 20.9000	17:00 17:00 17:00 17:00	2 1 249 300	18,9200 18,9200 18,9200 18,9200	1 5 10 2	150 2261 69168 550	18.9000 18.8800 18.8600 18.8400	19.0200 19.0400 19.0600 19.0800	859 9434 6437 2320	1 2 7 4
KETY	939,5000	17:03	303	949.00	-0.63 %	20	939.0000	940.0000	6	8	7 695	[+]
KTY	933.50 949.00	854.5000 1043.0000	17:01 17:01 17:00 17:00	165 192 5 21	939,5000 939,5000 939,5000 939,5000	2 3 1 2	15 54 4 24	938.0000 937.5000 937.0000 936.5000	941.5000 942.5000 943.0000 943.5000	7 4 7 20	2 2 2 2
KCI	0,9120	15:28	7655	0.92	-0.65 %	3317	0.8920	0.9140	6683	82	74	[+]
KCI	0.89 0.93	0.8260 1.0050	15:08 13:40 13:13 12:56	10 200 20000 10	0,8900 0,8900 0,8900 0,9180	3 1 1 1	11190 5500 20500 882	0.8900 0.8880 0.8860 0.8840	0.9160 0.9180 0.9240 0.9260	3000 7385 5000 2675	1 1 1 2
ASSECOSEE	61,6000	17:00	5	62.90	-0.65 %	19	61.6000	62.4000	24	3	173	[+]
ASE	61.50 62.90	56.7000 69.1000	16:48 16:48 16:43 16:31	8 17 2 4	61,6000 61,7000 62,4000 62,4000	2 2 4 5	154 125 129 159	61.5000 61.4000 61.3000 61.2000	62.5000 62.6000 62.8000 62.9000	30 86 29 29	1 2 1 1
PHARMENA	3,0000	17:00	2155	3.03	-0.66 %	1150	2.9100	3.0100	900	15	46	[+]
PHR	2.92 3.03	2.7300 3.3300	16:24 16:24 15:53 14:55	845 155 250 345	3,0000 3,0000 3,0100 3,0000	3 4 1 1	1135 1855 4 475	2.9000 2.8500 2.8400 2.8100	3.0300 3.0400 3.0500 3.0600	1786 500 197 1000	4 1 1 2
OTMUCHOW	4,3800	16:48	70	4.58	-0.68 %	80	4.3000	4.3800	166	0	1	[+]
OTM	4.38 4.58	4.1300 5.0200	16:14 15:24 15:24 14:04	30 23 10 59	4,3800 4,3800 4,3800 4,4000	1 1 1 1	6 10 2 5	4.2200 4.1000 4.0800 4.0000	4.4000 4.4100 4.6000 4.6500	300 1701 510 200	1 1 2 1
BORYSZEW	5,4800	17:00	510	5.56	-0.72 %	6691	5.4600	5.4800	9000	342	1 845	[+]
BRS	5.24 5.56	5.0200 6.1000	17:00 17:00 17:00 17:00	1191 888 1129 979	5,4800 5,4800 5,4800 5,4800	2 3 4 1	3713 1688 4043 10000	5.4000 5.3800 5.3600 5.3400	5.5000 5.5200 5.5400 5.5600	4570 245 47 653	3 2 1 1
SANWIL	1,3200	16:48	240	1.32	-0.75 %	1000	1.3000	1.3200	1354	11	14	[+]
SNW	1.30 1.32	1.1850 1.4450	16:14 15:28 15:28 14:34	853 11 914 1000	1,2950 1,3150 1,3000 1,3000	2 2 4 2	7147 60 3556 506	1.2950 1.2900 1.2800 1.2700	1.3300 1.3350 1.3400 1.3550	1690 1040 30 40	3 2 1 1
SFINKS	0,3900	16:38	5	0.38	-0.76 %	672	0.3800	0.3900	6940	104	40	[+]
SFS	0.38 0.40	0.3380 0.4120	16:37 16:35 14:35 14:35	420 55 1474 126	0,3800 0,3900 0,3770 0,3770	2 1 4 2	5626 621 16007 6411	0.3770 0.3760 0.3750 0.3740	0.3920 0.3980 0.4000 0.4050	12296 6674 10992 3250	1 1 4 1
HERCULES	1,2700	17:00	30	1.28	-0.78 %	194	1.2500	1.2700	670	17	21	[+]
HRS	1.24 1.28	1.1550 1.4050	16:36 12:08 11:39 11:39	1086 1800 2 13	1,2500 1,2700 1,2350 1,2500	2 1 1 1	2000 1248 2000 1200	1.2400 1.2350 1.2250 1.2200	1.2800 1.2850 1.2950 1.3000	13443 1200 1200 3000	5 1 1 2
ZAMET	0,7600	16:48	1285	0.76	-0.78 %	719	0.7600	0.7660	1801	11	8	[+]
ZMT	0.75 0.76	0.6840 0.8360	16:14 16:14 16:14 16:00	1000 2539 457 1040	0,7600 0,7600 0,7580 0,7500	1 2 1 1	461 20389 114 53	0.7520 0.7500 0.7400 0.7380	0.7680 0.7700 0.7720 0.7760	250 1585 2650 30	1 2 1 1
AMICA	62,3000	17:00	1	62.40	-0.80 %	29	62.3000	62.7000	79	9	532	[+]
AMC	62.10 63.00	56.2000 68.6000	17:00 17:00 17:00 17:00	30 14 2 28	62,3000 62,3000 62,3000 62,3000	3 6 21 8	123 933 2772 583	62.2000 62.1000 62.0000 61.9000	62.8000 62.9000 63.0000 63.1000	438 1251 886 155	6 3 4 3
PLAYWAY	241,0000	17:00	4	243.00	-0.82 %	1	241.0000	243.0000	101	3	844	[+]
PLW	239.50 245.00	219.0000 267.0000	16:49 16:49 16:40 16:40	4 1 12 7	242,0000 240,5000 240,0000 240,0000	1 10 6 15	49 55 110 261	240.5000 240.0000 239.5000 239.0000	243.5000 244.0000 245.0000 245.5000	121 48 25 25	1 2 2 1
RAINBOW	142,8000	17:03	863	144.10	-0.83 %	16	142.4000	142.9000	32	87	12 381	[+]
RBW	141.10 145.50	129.7000 158.5000	17:00 17:00 17:00 17:00	6 6 30 1	142,8000 142,8000 142,8000 142,8000	1 3 5 4	5 66 667 27	142.1000 142.0000 141.9000 141.8000	143.0000 143.1000 143.2000 143.3000	985 14 115 1	6 2 4 1
ATLANTIS	1,7900	17:00	1	1.72	-0.83 %	1170	1.7200	1.7900	3042	9	16	[+]
ATS	1.72 1.79	1.5500 1.8900	15:55 12:40 12:04 11:57	1273 1 2589 3561	1,7400 1,7900 1,7200 1,7200	2 1 1 1	3400 900 600 500	1.7100 1.7050 1.6900 1.6750	1.8000 1.8050 1.8200 1.8600	1400 1400 100 867	3 1 1 1
VINDEXUS	12,0000	17:00	12	12.15	-0.83 %	219	11.9500	12.0000	1038	6	74	[+]
VIN	11.95 12.30	10.9500 13.3500	16:45 15:04 12:43 12:36	450 100 5 650	12,0000 12,0000 12,0000 12,0000	1 2 4 1	500 411 1266 311	11.9000 11.8500 11.8000 11.7500	12.1000 12.1500 12.2000 12.2500	304 1206 211 1	1 2 1 1
VIGOSYS	465,0000	16:49	1	469.00	-0.85 %	71	460.0000	465.0000	52	0	33	[+]
VGO	459.00 469.00	423.0000 514.0000	16:49 16:21 16:01 15:11	3 6 2 1	464,0000 464,0000 464,0000 465,0000	3 1 1 2	6 20 6 17	459.0000 458.0000 457.0000 456.0000	466.0000 469.0000 471.0000 472.0000	276 4 7 12	2 1 1 2
APLISENS	17,4500	17:00	2	17.60	-0.85 %	2370	17.2000	17.4500	3868	0	1	[+]
APN	17.20 17.60	15.8500 19.3500	15:41 15:24 15:24 14:49	1 14 10 20	17,4500 17,2000 17,2500 17,4000	2 1 2 1	95 4 60 1500	17.1000 17.0500 17.0000 16.9500	17.5500 17.6000 17.6500 17.8000	10 27 10 10	1 1 1 1
EDINVEST	6,9200	16:28	116	6.94	-0.86 %	264	6.7600	6.9200	3122	2	13	[+]
EDI	6.92 6.96	6.2600 7.6200	15:56 14:34 13:39 13:38	71 678 74 2	6,9200 6,9400 6,9400 6,9600	1 2 4 1	330 250 2323 500	6.7400 6.7200 6.7000 6.6400	6.9800 7.0000 7.1000 7.1800	399 1253 16 222	2 2 1 1
HELIO	34,4000	13:30	1	33.00	-0.86 %	31	33.0000	34.4000	1988	0	15	[+]
HEL	33.00 34.40	29.7000 36.3000	13:30 13:30 13:30 13:30	4 4 1 5	33,5000 33,5000 33,4000 33,4000	1 1 1 1	337 50 176 50	32.6000 32.5000 32.1000 32.0000	34.5000 34.9000 35.0000 35.1000	143 248 964 200	1 2 8 1
LENTEX	6,9200	11:24	500	7.00	-0.86 %	975	6.9000	6.9400	6	1	7	[+]
LTX	6.92 7.00	6.3000 7.7000	11:07 11:07 11:07 11:07	144 100 2 2	6,9200 6,9200 6,9200 6,9200	2 2 1 3	205 600 3 59	6.8800 6.8200 6.7600 6.7400	6.9600 6.9800 7.0000 7.0200	500 784 550 600	1 1 3 1
LESS	0,2240	17:03	1334	0.23	-0.88 %	66	0.2240	0.2250	7700	14	3	[+]
LES	0.22 0.23	0.2040 0.2480	17:00 16:39 16:39 16:02	2 78 100 500	0,2240 0,2220 0,2220 0,2250	2 4 5 2	3510 2737 10679 150	0.2220 0.2210 0.2200 0.2190	0.2260 0.2270 0.2280 0.2290	100 100 1168 50	1 1 3 1
KOMPUTRON	6,7800	16:24	2	6.64	-0.88 %	105	6.6400	6.7800	1254	10	67	[+]
KOM	6.44 6.78	5.9800 7.3000	16:17 16:17 16:17 16:17	6 163 287 1500	6,7400 6,7600 6,7600 6,7600	1 1 1 2	303 4200 254 1191	6.6000 6.5200 6.5000 6.4600	6.8200 6.8800 6.9000 6.9400	100 70 1000 7326	1 1 1 4
LUBAWA	8,6200	17:04	40	8.60	-0.92 %	2000	8.6150	8.6200	60	486	4 181	[+]
LBW	8.52 8.70	7.7400 9.4600	17:03 17:03 17:00 17:00	200 200 6000 300	8,6200 8,6200 8,6200 8,6200	2 4 1 2	2 814 3000 734	8.6100 8.6000 8.5950 8.5850	8.6300 8.6400 8.6500 8.6600	100 150 663 5	1 1 4 1
JSW	22,3500	17:00	1001	22.48	-0.93 %	300	22.3500	22.3700	86	346	7 716	[+]
JSW	22.00 22.50	20.2400 24.7200	17:00 17:00 17:00 17:00	1038 1906 93 71	22,3500 22,3500 22,3500 22,3500	1 5 2 1	2164 2250 2632 2	22.3100 22.3000 22.2700 22.2500	22.3800 22.3900 22.4000 22.4100	1111 61 200 150	2 2 1 2
ALTUSTFI	3,1600	16:41	400	2.92	-0.94 %	300	3.0100	3.1600	14907	29	89	[+]
ALI	2.92 3.16	2.6300 3.2100	16:24 16:24 16:24 16:24	4019 981 819 500	3,1600 3,1500 3,1500 3,1400	3 1 1 1	2427 135 2216 680	3.0000 2.9700 2.9500 2.9400	3.1800 3.1900 3.2000 3.2100	1000 409 11874 3000	2 2 6 1
NEXITY	2,0800	13:46	20	1.99	-0.95 %	20	1.9800	2.1000	49	0	1	[+]
NXG	1.97 2.10	1.8000 2.1800	13:46 13:32 13:32 13:32	20 45 10 25	2,0600 1,9700 1,9800 1,9800	1 1 1 1	25 50 100 100	1.9700 1.9400 1.9000 1.8800	2.1200 2.1400 2.1800 2.2000	60 80 200 250	1 1 1 1
ARCTIC	8,2000	17:00	60	8.25	-0.97 %	1716	8.1700	8.2000	3483	32	266	[+]
ATC	8.15 8.25	7.4300 9.0700	17:00 16:49 16:49 16:48	244 41 8 405	8,2000 8,2000 8,2000 8,1800	5 6 1 2	549 4004 200 401	8.1600 8.1500 8.1400 8.1300	8.2200 8.2300 8.2500 8.2800	2120 466 9582 450	2 2 5 1
PANOVA	15,3500	14:24	7	15.50	-0.97 %	113	15.3500	15.5000	204	0	3	[+]
NVA	15.35 15.50	13.9500 17.0500	12:31 12:31 09:12 09:00	80 20 50 61	15,3500 15,3500 15,5000 15,5000	2 1 1 2	212 1 1 201	15.3000 15.2500 15.2000 15.1500	15.6000 15.7500 15.8000 15.9000	497 115 347 135	1 1 1 1
VOXEL	120,8000	17:00	8	121.80	-0.98 %	127	119.6000	120.8000	17	8	949	[+]
VOX	119.00 122.00	109.8000 133.8000	17:00 17:00 17:00 17:00	30 1 11 5	120,8000 120,8000 120,8000 120,8000	5 5 12 1	137 42 247 72	119.4000 119.2000 119.0000 118.8000	121.0000 121.2000 121.4000 121.6000	361 1 297 5	5 1 2 1
CLNPHARMA	20,0000	17:01	130	20.40	-0.99 %	45	20.0000	20.0500	529	15	309	[+]
CLN	19.96 20.45	18.3600 22.4000	17:00 17:00 17:00 17:00	25 10 1000 10	20,0000 20,0000 20,0000 20,0000	2 5 1 4	501 236 5 286	19.9800 19.9600 19.9400 19.9200	20.1000 20.1500 20.2500 20.3000	1076 340 215 355	4 1 1 2
NEWAG	98,8000	17:00	2	100.00	-1.00 %	575	98.6000	98.8000	344	6	548	[+]
NWG	98.70 100.00	90.0000 110.0000	17:00 17:00 17:00 17:00	29 4 7 144	98,8000 98,8000 98,8000 98,8000	2 3 1 7	115 56 49 196	98.5000 98.2000 98.1000 98.0000	99.0000 99.3000 99.5000 99.6000	13 120 256 49	1 1 2 1
DATAWALK	92,0400	17:00	38	92.99	-1.03 %	12	92.0400	92.0500	62	4	386	[+]
DAT	90.36 93.70	83.7000 102.2800	17:00 17:00 17:00 17:00	50 12 20 18	92,0400 92,0400 92,0400 92,0400	1 2 2 1	20 3 230 5	91.9900 91.5100 91.0000 90.5500	92.1800 92.1900 92.2000 92.4300	18 20 100 50	2 1 1 1
KOGENERA	64,0000	17:02	50	64.80	-1.08 %	50	63.8000	64.0000	583	4	239	[+]
KGN	63.70 64.80	58.4000 71.2000	17:00 16:27 16:27 16:27	109 1 14 146	64,0000 64,0000 63,7000 63,7000	2 3 1 2	8 140 81 161	63.7000 63.5000 63.2000 63.1000	64.5000 64.6000 64.8000 65.0000	41 61 223 160	1 1 1 1
COMPREMUM	0,9100	16:40	2049	0.92	-1.09 %	1	0.9100	0.9140	10000	112	103	[+]
CPR	0.91 0.92	0.8280 1.0100	16:40 16:39 16:39 16:15	351 1150 10044 149	0,9100 0,9140 0,9140 0,9100	1 1 1 3	243 3000 1000 6105	0.9080 0.9040 0.9020 0.9000	0.9180 0.9300 0.9340 0.9860	10000 240 12 600	1 1 1 1
BIGCHEESE	12,7200	17:00	89	12.60	-1.09 %	189	12.5200	12.7200	402	3	43	[+]
BCS	12.50 12.82	11.3400 13.8600	12:34 11:10 11:10 11:01	9 111 9 4	12,5200 12,5000 12,6000 12,8200	3 1 1 1	631 120 110 24	12.5000 12.4200 12.4000 12.3000	12.7400 12.7600 12.8000 12.8200	1817 1500 500 10	2 1 1 1
WOODPCKR	2,7200	16:45	20	2.72	-1.09 %	72	2.6300	2.7200	168	15	40	[+]
WPR	2.61 2.75	2.4500 2.9900	16:42 16:42 16:30 16:27	50 50 1100 991	2,7200 2,6100 2,6200 2,6200	1 2 1 1	10 20 15 4000	2.6200 2.6100 2.6000 2.5500	2.7300 2.7500 2.7600 2.7700	5 895 2000 5	1 4 1 1
ARCHICOM	44,5000	17:04	699	44.50	-1.11 %	382	43.9000	45.0000	312	6	246	[+]
ARH	43.20 44.50	40.1000 48.9000	17:00 16:46 16:46 16:46	50 28 10 12	44,5000 44,5000 44,4000 44,4000	2 1 1 1	355 1 300 6	43.8000 43.7000 43.6000 43.5000	45.1000 45.5000 45.6000 45.9000	27 36 156 34	1 2 1 1
LENA	2,6800	16:23	50	2.71	-1.11 %	500	2.6600	2.6800	1250	6	16	[+]
LEN	2.65 2.71	2.4400 2.9800	16:07 16:07 16:07 16:07	493 1000 500 650	2,6500 2,6600 2,6600 2,6600	5 1 1 1	4261 1500 992 125	2.6500 2.6400 2.6300 2.6200	2.6900 2.7000 2.7100 2.7200	17273 2287 1707 1500	1 1 3 1
POLWAX	1,2700	17:00	3000	1.29	-1.17 %	10	1.2700	1.2750	1472	11	14	[+]
PWX	1.27 1.29	1.1600 1.4100	16:43 16:40 16:40 15:29	8 2450 550 700	1,2750 1,2650 1,2700 1,2700	2 4 6 3	5848 30321 14534 2610	1.2650 1.2600 1.2500 1.2400	1.2800 1.2850 1.2900 1.3000	700 1204 1582 6858	1 1 1 6
FABRITY	25,0000	17:00	1	25.10	-1.19 %	13	24.8000	25.0000	299	2	61	[+]
FAB	24.30 25.10	22.6000 27.6000	16:34 16:31 16:23 16:05	2 45 200 77	24,7000 24,7000 24,6000 24,7000	2 1 1 1	4842 92 200 111	24.7000 24.6000 24.5000 24.4000	25.5000 25.6000 25.8000 26.0000	91 111 200 434	1 1 1 2
ULTGAMES	12,0000	17:00	500	11.90	-1.23 %	129	12.0000	12.0500	198	3	39	[+]
ULG	11.55 12.00	10.7500 13.0500	16:33 13:07 12:27 12:23	72 216 54 180	12,0000 11,9500 11,9500 11,9500	1 2 1 2	9 98 150 540	11.9500 11.9000 11.7500 11.7000	12.1000 12.4000 12.4500 12.6000	200 664 600 200	1 1 1 1
WITTCHEN	15,6000	17:01	150	15.70	-1.27 %	103	15.5600	15.6000	5941	27	427	[+]
WTN	15.52 15.80	14.1400 17.2600	17:00 17:00 17:00 16:48	1000 28 100 6	15,6000 15,6000 15,6000 15,6000	1 4 27 2	165 196 6042 6	15.5400 15.5200 15.5000 15.4600	15.6800 15.7000 15.7200 15.8000	1 3 1050 2717	1 1 1 6
ROPCZYCE	23,0000	16:46	846	23.30	-1.29 %	104	23.0000	23.3000	27	1	31	[+]
RPC	23.00 23.30	21.0000 25.6000	16:46 16:46 16:46 13:08	29 130 110 22	23,0000 23,1000 23,2000 23,2000	1 4 3 4	10 1509 345 112	22.9000 22.8000 22.7000 22.6000	23.4000 23.5000 23.6000 23.7000	25 110 110 94	1 2 2 3
SYNTHAVERSE	3,8250	17:00	319	3.88	-1.29 %	331	3.8250	3.8500	3887	42	161	[+]
SVE	3.83 3.88	3.4900 4.2600	17:00 17:00 16:48 16:48	280 301 10 90	3,8250 3,8250 3,8400 3,8400	2 1 2 4	211 3 1003 3103	3.8200 3.8150 3.8100 3.8050	3.8550 3.8600 3.8650 3.8700	500 100 1000 505	1 1 1 2
DOMDEV	262,5000	17:00	2	265.50	-1.32 %	18	262.0000	262.5000	5	2	530	[+]
DOM	260.50 265.50	239.0000 292.0000	17:00 17:00 17:00 17:00	6 5 13 19	262,5000 262,5000 262,5000 262,5000	5 8 3 6	72 103 350 219	261.0000 260.0000 259.5000 259.0000	263.0000 265.0000 265.5000 266.0000	160 83 58 122	2 2 2 7
BOWIM	4,3900	16:48	3	4.45	-1.35 %	3	4.3800	4.3900	994	12	51	[+]
BOW	4.37 4.45	4.0100 4.8900	16:45 15:36 15:36 15:33	3 5 25 25	4,3900 4,4000 4,3700 4,3700	1 1 2 1	200 378 250 277	4.3400 4.3300 4.3200 4.3100	4.4000 4.4500 4.4700 4.4800	5884 2262 566 200	2 2 1 1
ARTIFEX	12,8200	16:37	106	13.10	-1.38 %	194	12.8200	13.0000	693	2	29	[+]
ART	12.56 13.10	11.8000 14.4000	16:37 15:53 15:47 14:26	70 20 20 5	12,9000 12,9000 12,8600 12,8600	1 1 1 2	781 120 20 138	12.7200 12.7000 12.5800 12.5600	13.1000 13.2400 13.4000 13.4400	430 300 1772 100	1 2 3 1
ATENDE	2,8200	17:00	2193	2.87	-1.40 %	1116	2.8200	2.8500	638	11	32	[+]
ATD	2.81 2.87	2.5900 3.1500	16:40 16:40 16:31 16:31	1 1690 50 100	2,8300 2,8300 2,8100 2,8100	2 2 1 2	10511 2450 4 370	2.8000 2.7800 2.7700 2.7600	2.8700 2.8900 2.9000 2.9200	496 5442 1598 1	1 3 1 1
ASSECOPOL	225,8000	17:02	17	228.20	-1.40 %	1317	225.8000	226.0000	65	105	23 351	[+]
ACP	217.00 228.20	205.4000 251.0000	17:00 17:00 17:00 17:00	144 19 158 10	225,8000 225,8000 225,8000 225,8000	1 1 1 2	496 196 196 727	225.4000 225.2000 224.8000 224.4000	226.2000 226.4000 226.6000 226.8000	319 2140 635 1141	2 4 5 4
KRKA	848,0000	14:51	25	850.00	-1.40 %	1	844.0000	860.0000	2	0	31	[+]
KRK	848.00 852.00	766.0000 934.0000	14:38 14:26 10:48 09:35	2 1 1 1	848,0000 848,0000 852,0000 850,0000	1 3 4 1	1 13 6 1	842.0000 840.0000 830.0000 826.0000	866.0000 870.0000 874.0000 876.0000	15 3 1 16	2 3 1 1
ZUE	10,4500	14:25	5	10.60	-1.42 %	176	10.3500	10.4000	250	1	11	[+]
ZUE	10.40 10.60	9.5400 11.6500	12:54 12:54 11:42 11:42	4 251 3 16	10,5000 10,4500 10,4500 10,4000	4 2 4 4	3452 160 2685 351	10.3000 10.2500 10.2000 10.1500	10.4500 10.5000 10.5500 10.6000	1086 100 1029 1996	2 1 2 1
NOVITA	103,5000	15:51	1	104.00	-1.43 %	17	103.0000	103.5000	12	0	3	[+]
NVT	103.00 104.00	93.6000 114.0000	15:48 14:31 11:30 10:18	3 1 1 1	103,0000 104,0000 104,0000 104,0000	1 3 1 1	30 280 2 20	102.5000 102.0000 101.5000 101.0000	104.0000 104.5000 105.0000 106.0000	244 5 63 145	3 1 2 4
DIGITANET	150,6000	17:00	22	150.40	-1.44 %	1	150.0000	150.6000	920	14	2 053	[+]
DIG	145.80 152.80	135.4000 165.4000	17:00 17:00 17:00 17:00	50 19 13 2	150,6000 150,6000 150,6000 150,6000	2 2 2 1	8 168 201 89	149.0000 148.8000 148.6000 148.4000	151.0000 151.4000 151.6000 151.8000	80 115 130 161	2 4 3 2
KRVITAMIN	10,2000	14:48	197	10.25	-1.45 %	1	10.2500	10.3500	999	1	6	[+]
KVT	10.20 10.25	9.2400 11.2500	14:48 10:25 09:18 17:00	43 58 322 1	10,2000 10,2000 10,2500 10,3500	3 2 1 1	454 6 2 2	10.2000 10.1500 10.1000 10.0500	10.4000 10.4500 10.5000 10.5500	3728 257 2501 715	1 2 7 2
RANKPROGR	4,4000	15:43	570	4.42	-1.46 %	1	4.4000	4.4500	1499	2	8	[+]
RNK	4.40 4.47	3.9800 4.8600	15:33 12:21 12:12 11:41	430 3 499 3	4,4000 4,4650 4,4000 4,4650	1 1 1 1	502 400 1500 3000	4.3900 4.3800 4.3750 4.2500	4.4550 4.4700 4.4850 4.4900	618 60 1500 1500	1 1 1 1
DINOPL	39,6600	17:02	274	40.50	-1.47 %	3791	39.6600	39.7400	803	1 859	73 977	[+]
DNP	39.52 40.56	36.4500 44.5500	17:02 17:00 17:00 17:00	619 306 100 581	39,6600 39,6600 39,6600 39,6600	2 1 3 2	90 1297 1536 1951	39.6500 39.6400 39.6300 39.6200	39.7500 39.7600 39.7800 39.8000	160 283 436 1168	1 1 2 1
MERCOR	20,1000	17:00	14	20.40	-1.47 %	214	20.1000	20.2000	2	2	34	[+]
MCR	20.00 20.40	18.4000 22.4000	17:00 16:14 16:14 15:39	18 55 1 1	20,1000 20,1000 20,1000 20,2000	8 1 2 1	1141 130 9 80	20.0000 19.9500 19.9000 19.8000	20.3000 20.4000 20.5000 20.7000	216 415 1471 111	1 5 4 1
ERBUD	26,7000	16:47	20	27.10	-1.48 %	73	26.7000	26.8500	67	6	153	[+]
ERB	26.55 27.20	24.4000 29.8000	16:36 16:36 16:36 16:36	15 1 1 1	26,7000 26,7500 26,7500 26,7500	3 3 4 4	63 126 119 12	26.6500 26.6000 26.5500 26.5000	26.9000 27.0000 27.0500 27.1500	26 100 100 368	1 1 1 1
ENEA	19,4000	17:04	31	19.99	-1.52 %	169	19.4000	19.4400	72	125	2 448	[+]
ENA	19.28 19.99	18.0000 21.9800	17:00 17:00 17:00 17:00	488 37 36 286	19,4000 19,4000 19,4000 19,4000	1 1 1 6	1000 300 160 6113	19.3900 19.3500 19.3300 19.3000	19.4600 19.4900 19.5100 19.5200	72 368 137 71	2 3 1 2
JRHOLDING	5,1200	16:31	100	5.32	-1.54 %	710	5.0200	5.1200	399	18	93	[+]
JRH	5.00 5.32	4.7900 5.8400	15:56 15:56 15:29 15:29	2000 3000 8 8	5,1000 5,1200 5,1800 5,1800	1 2 1 2	100 254 187 6000	5.0000 4.9800 4.9200 4.9000	5.2000 5.2200 5.2600 5.3000	685 10 1300 930	1 1 2 2
SELVITA	43,8000	17:01	2	44.10	-1.57 %	146	43.6000	43.8000	50	17	747	[+]
SLV	42.80 44.60	39.7000 48.5000	17:00 17:00 17:00 17:00	21 9 10 2	43,8000 43,8000 43,8000 43,8000	3 6 4 2	750 1262 43 325	43.4000 43.3000 43.2000 43.1000	44.0000 44.1000 44.3000 44.4000	100 45 90 188	1 1 1 4
ELEKTROTI	40,3500	17:03	100	41.25	-1.59 %	100	40.2500	40.3500	100	30	1 216	[+]
ELT	40.20 41.25	37.1500 45.3500	17:00 17:00 16:49 16:49	100 100 5 7	40,3500 40,3500 40,2500 40,2500	7 2 2 2	1836 1077 60 215	40.2000 40.1500 40.1000 40.0500	40.5000 40.7000 40.7500 40.8000	79 157 195 245	1 2 1 2
RELPOL	4,9200	17:00	450	4.99	-1.60 %	804	4.9100	4.9800	804	10	48	[+]
RLP	4.90 5.02	4.5000 5.4800	16:28 16:28 16:28 16:28	137 1000 4 261	4,9000 4,9100 4,9100 4,9200	5 1 2 1	1934 3 6004 265	4.9000 4.8900 4.8800 4.8700	4.9900 5.0000 5.0200 5.0400	1004 3587 600 1005	2 5 1 2
LARQ	1,7800	15:53	2000	1.85	-1.66 %	1000	1.7150	1.7900	2000	9	15	[+]
LRQ	1.78 1.85	1.6650 2.0300	15:51 15:50 15:48 09:14	2000 2000 2608 2	1,7800 1,7900 1,8000 1,8500	1 1 1 3	5000 1000 1100 2580	1.7100 1.6900 1.6600 1.6500	1.8000 1.8500 1.8550 1.8600	2392 1314 1758 1000	1 2 2 1
MBWS	11,5000	09:11	60	11.50	-1.71 %	240	10.5500	12.1000	150	0	1	[+]
MBW	11.50 11.50	10.3500 12.6500	14:54 09:01 09:02 09:32	10 2 2 50	11,7000 12,5000 12,5000 12,0000	1 1 0 0	6 163 0 0	10.0000 6.0000 0.0000 0.0000	12.5000 13.0000 13.2000 14.9000	96 16 20 200	1 1 1 1
NOVAVISGR	1,0200	16:49	4700	1.04	-1.73 %	6380	1.0100	1.0340	308	59	60	[+]
NVG	1.01 1.04	0.9350 1.1400	15:54 15:54 15:54 15:35	3195 837 2000 5500	1,0100 1,0100 1,0200 1,0200	1 1 7 1	1000 264 9900 1000	1.0040 1.0020 1.0000 0.9950	1.0360 1.0380 1.0400 1.0460	5214 8400 4411 14	3 3 2 1
BIOMAXIMA	11,1500	17:00	11	11.15	-1.76 %	80	11.1000	11.1500	53	6	66	[+]
BMX	11.00 11.25	10.0500 12.2500	16:46 16:12 16:12 16:12	40 36 110 53	11,1000 11,1500 11,1500 11,1500	3 8 3 3	184 1310 450 400	11.0500 11.0000 10.9000 10.8500	11.2000 11.2500 11.3000 11.3500	498 600 200 60	3 2 1 2
MOVIEGAMES	9,4000	17:00	100	9.54	-1.78 %	2	9.3600	9.4200	50	1	13	[+]
MOV	9.29 9.54	8.5900 10.4800	15:26 15:26 15:26 13:02	9 2 21 97	9,4400 9,4400 9,4300 9,3000	1 1 1 1	2 2 2 2	9.3500 9.3400 9.3300 9.3200	9.4400 9.4500 9.4700 9.4800	11 2342 97 94	1 1 3 3
SIMFABRIC	1,6480	16:34	40	1.64	-1.79 %	800	1.6140	1.6500	405	12	19	[+]
SIM	1.61 1.65	1.4780 1.8060	14:51 14:51 14:48 14:10	960 40 350 237	1,6480 1,6480 1,6100 1,6100	1 6 5 1	1000 2786 3635 1	1.6120 1.6100 1.6000 1.5780	1.6680 1.6700 1.6960 1.6980	1042 6280 1131 883	1 2 1 1
GPW	63,3000	17:00	43	64.40	-1.86 %	124	63.3000	63.3500	1	117	7 477	[+]
GPW	63.00 64.40	58.0000 70.8000	17:00 17:00 17:00 17:00	4 4 10 5	63,3000 63,3000 63,3000 63,3000	1 4 1 3	1 862 100 733	63.1500 63.0500 63.0000 62.9500	63.7000 63.8000 63.8500 63.9000	31 1233 731 931	1 4 1 2
TOYA	9,7000	17:01	69	9.94	-1.92 %	81	9.7000	9.7400	25	26	256	[+]
TOA	9.67 9.94	8.9500 10.9200	17:01 17:01 17:01 17:00	50 51 30 13	9,7000 9,7000 9,7000 9,7000	4 3 3 2	1497 275 495 1010	9.6900 9.6800 9.6700 9.6600	9.7500 9.7600 9.7700 9.7800	1580 50 133 1653	1 1 2 1
ASTARTA	45,4500	17:02	41	46.25	-1.94 %	131	45.2500	45.4500	3	8	382	[+]
AST	45.25 46.25	41.6500 50.8000	17:00 17:00 17:00 17:00	3 50 6 24	45,4500 45,4500 45,4500 45,4500	1 1 1 3	299 5 300 332	45.2000 45.1500 45.1000 45.0000	46.1000 46.4000 46.4500 46.5000	10 500 37 623	1 1 1 1
VRGSA	5,0000	17:00	1	4.98	-1.96 %	591	4.9900	5.0800	1700	77	387	[+]
VRG	4.97 5.08	4.4900 5.4600	16:47 16:44 16:36 16:36	1 55 100 69	5,0600 5,0200 5,0000 5,0000	4 2 1 1	549 5011 44 1000	4.9800 4.9700 4.9600 4.9300	5.1000 5.1200 5.1400 5.1600	4526 430 200 3241	8 2 1 4
BIOCELTIX	74,5000	17:01	250	75.90	-1.97 %	51	74.3000	74.5000	252	22	1 602	[+]
BCX	73.20 75.90	68.4000 83.4000	17:01 17:00 17:00 17:00	133 23 187 23	74,5000 74,5000 74,5000 74,5000	5 5 4 7	162 270 325 164	74.2000 74.0000 73.9000 73.8000	74.9000 75.0000 75.1000 75.2000	55 63 3 20	2 2 1 1
SUNEX	3,9200	16:48	299	3.98	-2.00 %	380	3.9400	3.9900	48	36	143	[+]
SNX	3.91 4.02	3.5850 4.3750	16:48 16:48 16:48 16:48	98 505 48 3	3,9250 3,9400 3,9450 3,9500	1 1 1 5	125 401 1020 7210	3.9250 3.9200 3.9050 3.9000	3.9950 4.0000 4.0100 4.0200	3 50 293 1303	1 1 1 2
AIRWAY	0,3395	17:00	272	0.35	-2.02 %	3493	0.3335	0.3395	3567	102	34	[+]
AWM	0.33 0.35	0.3125 0.3815	17:00 17:00 17:00 17:00	913 815 98 802	0,3395 0,3395 0,3395 0,3395	2 3 3 1	12600 27157 14787 10000	0.3330 0.3320 0.3300 0.3270	0.3415 0.3430 0.3450 0.3470	442 1000 15039 1689	1 1 1 1
IFIRMA	29,1500	16:48	10	29.80	-2.02 %	9	28.8000	29.1500	16	3	89	[+]
IFI	27.10 29.85	26.8500 32.7500	16:45 16:45 16:45 16:43	19 106 25 1	29,1500 29,0000 28,9500 29,0000	2 1 1 1	503 7 20 20	28.7500 28.7000 28.5000 28.4000	29.2000 29.3500 29.4000 29.4500	28 42 11 25	1 2 1 1
POLICE	7,7400	16:43	65	7.88	-2.03 %	200	7.6600	7.7400	15545	9	68	[+]
PCE	7.70 7.90	7.1000 8.6600	16:37 16:37 16:37 16:37	200 300 2 191	7,7000 7,7000 7,7000 7,7000	1 3 1 2	3760 615 50 770	7.6400 7.6000 7.5400 7.5000	7.8400 7.8800 7.9000 7.9800	500 666 702 68	1 1 4 1
3RGAMES	0,6760	17:00	1	0.68	-2.03 %	4999	0.6760	0.6800	1376	89	61	[+]
3RG	0.67 0.69	0.6120 0.7480	16:22 16:22 15:54 15:54	889 3611 389 111	0,6800 0,6800 0,6800 0,6800	2 1 2 1	2448 1500 2732 100	0.6740 0.6720 0.6680 0.6660	0.6860 0.6900 0.6920 0.6940	62036 1000 100 3250	2 1 1 3
IMS	2,8900	16:48	36	2.87	-2.03 %	23	2.8700	2.8900	585	38	109	[+]
IMS	2.76 2.91	2.5900 3.1500	16:32 15:48 15:46 15:44	6 33 5 15939	2,8900 2,8700 2,8700 2,8700	1 2 1 4	36 105 100 344	2.8400 2.8300 2.8200 2.8100	2.9000 2.9100 2.9200 2.9400	139 100 335 4335	3 1 3 3
CAPTORTX	66,8000	17:00	100	68.00	-2.05 %	268	66.6000	66.8000	58	10	645	[+]
CTX	65.40 68.20	61.2000 74.8000	17:00 17:00 16:47 16:46	9 5 26 25	66,8000 66,8000 66,8000 66,8000	1 3 1 1	2 441 91 91	66.4000 66.0000 65.8000 65.6000	67.0000 67.2000 67.4000 67.6000	846 140 238 276	4 1 2 2
SYNEKTIK	270,2000	17:04	23	277.20	-2.10 %	3	270.2000	271.4000	102	19	5 083	[+]
SNT	266.60 277.40	249.6000 304.8000	17:03 17:03 17:03 17:03	37 10 24 106	270,2000 270,2000 270,2000 270,2000	8 2 1 2	191 6 1 7	270.0000 269.8000 269.6000 269.4000	271.8000 272.6000 273.0000 273.2000	104 124 2 114	1 1 1 1
XTB	70,8400	17:02	256	72.40	-2.15 %	1117	70.8400	70.8800	6	221	15 718	[+]
XTB	70.46 72.50	65.1600 79.6400	17:02 17:00 17:00 17:00	126 24 47 3	70,8400 70,8400 70,8400 70,8400	3 6 5 1	86 153 134 27	70.8200 70.8000 70.7800 70.7600	70.9200 70.9400 70.9600 71.0000	199 40 2 100	2 2 2 1
TAURONPE	8,8280	17:00	4197	9.02	-2.22 %	3625	8.8280	8.8300	175	2 741	24 586	[+]
TPE	8.68 9.13	8.1180 9.9220	17:00 17:00 17:00 17:00	1678 322 278 4803	8,8280 8,8280 8,8280 8,8280	2 7 1 2	303 24904 150 370	8.8260 8.8200 8.8140 8.8120	8.8540 8.8560 8.8600 8.8620	141 857 300 674	1 1 1 1
ZREMB	8,2000	17:00	2	8.37	-2.26 %	654	8.1600	8.2000	401	32	261	[+]
ZRE	8.14 8.39	7.5400 9.2000	16:49 16:44 16:43 16:43	250 200 47 14	8,2000 8,2000 8,2000 8,1600	3 6 1 5	1064 1756 300 12890	8.1500 8.1400 8.1300 8.1200	8.2100 8.2300 8.2500 8.2600	135 2 244 2231	1 1 2 2
EQUNICO	0,9020	16:38	1581	0.90	-2.38 %	5000	0.9000	0.9180	1963	7	6	[+]
EQU	0.90 0.92	0.8100 0.9900	16:27 14:50 14:50 14:09	19 1000 1299 100	0,9020 0,9000 0,9000 0,9200	1 1 1 1	8427 12 2000 723	0.8900 0.8760 0.8740 0.8560	0.9200 0.9220 0.9260 0.9320	2000 2880 1608 1600	2 1 1 1
GRODNO	10,0500	16:08	200	10.20	-2.43 %	280	10.0500	10.1500	3	6	60	[+]
GRN	10.00 10.20	9.1800 11.2000	13:52 13:50 13:50 13:50	834 1000 500 50	10,0000 10,0000 10,0000 10,0000	5 2 2 2	2152 23 511 105	10.0000 9.9600 9.9400 9.9000	10.2000 10.3000 10.3500 10.4000	300 800 534 1511	2 4 2 7
TENDERHUT	6,3600	16:36	19	6.38	-2.45 %	1	6.3600	6.3800	15	0	0	[+]
THG	6.36 6.38	5.7600 7.0000	16:20 14:49 14:13 14:13	5 20 600 400	6,3800 6,3800 6,5200 6,5200	2 1 2 1	110 20 260 20	6.3400 6.3200 6.3000 6.2800	6.4800 6.5000 6.5200 6.5400	20 31 20 18	1 1 1 1
WARIMPEX	2,3900	17:03	419	2.41	-2.45 %	1350	2.3800	2.3900	1908	15	36	[+]
WXF	2.38 2.44	2.1700 2.6500	16:46 16:38 16:37 16:37	160 10 10 10	2,3900 2,3900 2,3900 2,3900	1 3 4 3	100 970 3661 2790	2.3700 2.3600 2.3500 2.3400	2.4000 2.4100 2.4200 2.4300	4906 616 2796 2500	1 2 2 1
GAMFACTOR	6,3400	15:59	257	6.50	-2.46 %	20	6.4000	6.5000	831	5	31	[+]
GIF	6.34 6.60	5.8600 7.1400	15:59 15:07 14:21 14:21	78 15 4 2	6,3800 6,5000 6,5000 6,5000	7 2 1 3	2456 459 300 262	6.3400 6.3000 6.2800 6.2600	6.5200 6.5400 6.5600 6.6000	1137 100 935 912	2 1 1 3
VIVID	0,7900	15:10	300	0.81	-2.47 %	20	0.7840	0.7900	6067	40	31	[+]
VVD	0.78 0.81	0.7300 0.8900	15:00 14:59 13:54 13:54	3622 20 1413 587	0,7960 0,7960 0,7780 0,7780	1 2 1 2	20 2020 587 59	0.7820 0.7800 0.7780 0.7740	0.7980 0.8080 0.8100 0.8160	1503 40 7551 44	3 2 3 1
MOSTALWAR	7,8800	17:00	350	8.04	-2.48 %	160	7.8600	7.8800	8507	79	629	[+]
MSW	7.64 8.38	7.2400 8.8400	17:00 17:00 17:00 17:00	171 97 100 500	7,8800 7,8800 7,8800 7,8800	2 1 1 2	221 211 550 669	7.8000 7.7800 7.7600 7.7400	7.9800 8.0000 8.1000 8.2000	585 144 711 2251	3 3 2 3
IZOLACJA	3,8600	16:29	1	3.97	-2.53 %	37	3.8600	3.9500	2290	2	6	[+]
IZO	3.81 3.97	3.5800 4.3600	13:04 12:52 12:37 12:36	36 688 52 174	3,9500 3,8600 3,8700 3,8600	1 2 1 1	792 4500 498 2000	3.8100 3.8000 3.7900 3.7800	3.9700 3.9800 4.0000 4.0200	5544 50 458 600	3 1 2 1
LIBET	1,4600	10:41	1800	1.45	-2.67 %	10000	1.4150	1.4950	7115	42	59	[+]
LBT	1.36 1.46	1.3050 1.5950	09:42 09:42 09:42 09:38	7000 2000 2000 6500	1,4600 1,4500 1,4200 1,3600	2 1 3 1	2780 5111 4160 429	1.4100 1.4000 1.3600 1.3400	1.5000 1.5250 1.5300 1.5350	3779 2000 250 2679	2 1 1 2
LSISOFT	29,0000	16:13	33	29.20	-2.68 %	307	29.0000	29.6000	99	0	3	[+]
LSI	29.00 29.60	26.4000 32.0000	13:23 13:09 10:07 17:00	1 9 50 90	29,6000 29,0000 29,2000 29,8000	2 1 1 2	563 257 1 525	28.0000 27.2000 27.0000 26.6000	29.8000 30.0000 31.0000 31.2000	2039 770 10 40	6 3 1 1
DMGROUP	2,7200	17:00	2	2.80	-2.86 %	15	2.7100	2.7200	2387	9	24	[+]
DMG	2.65 2.80	2.5200 3.0800	16:26 16:26 16:26 14:17	990 4 6 414	2,7100 2,7100 2,7100 2,7600	1 4 3 1	105 17053 2028 10	2.7000 2.6800 2.6700 2.6600	2.7400 2.7500 2.7600 2.7800	1006 854 3576 5	2 2 2 1
INTERSPPL	0,4700	16:45	92	0.48	-2.89 %	132	0.4520	0.4700	2697	51	23	[+]
IPO	0.45 0.48	0.4320 0.5260	16:45 16:45 16:45 16:44	65 65 6657 200	0,4690 0,4690 0,4670 0,4670	1 4 1 3	3300 21679 33 27844	0.4510 0.4500 0.4440 0.4400	0.4750 0.4780 0.4870 0.4880	2000 50 1265 6878	1 1 1 2
IMMOBILE	3,3500	17:00	1	3.45	-2.90 %	499	3.3500	3.4200	1444	8	27	[+]
GKI	3.34 3.45	3.1100 3.7900	16:33 16:33 16:21 16:10	11 89 111 1663	3,4200 3,3900 3,3900 3,3800	1 1 1 11	500 800 390 110000	3.3400 3.3300 3.3200 3.3100	3.4500 3.4600 3.4700 3.4900	2110 1137 2655 1511	1 1 2 2
RAFAMET	45,6000	15:53	11	47.00	-2.98 %	66	45.6000	47.0000	59	0	10	[+]
RAF	45.60 47.40	42.4000 51.5000	15:53 15:19 15:19 15:19	19 21 20 5	45,6000 45,6000 45,6000 45,8000	2 1 1 1	301 111 22 30	45.0000 44.6000 44.0000 43.4000	47.2000 47.8000 48.0000 48.2000	125 95 83 31	2 2 1 1
PATENTUS	2,8700	17:00	96	2.96	-3.04 %	1004	2.8700	2.9400	385	5	13	[+]
PAT	2.87 2.96	2.6700 3.2500	17:00 17:00 16:48 16:37	400 4 1 92	2,8700 2,8700 2,9400 2,9200	2 2 2 1	42 3300 2480 50	2.8600 2.8500 2.8300 2.8200	2.9500 2.9600 2.9700 2.9900	908 3863 494 445	1 2 4 1
EUROTEL	27,8000	16:12	25	28.40	-3.14 %	953	27.8000	28.1000	48	5	150	[+]
ETL	27.50 28.50	25.6000 31.2000	15:54 15:45 15:43 15:28	7 46 10 466	28,2000 27,8000 27,8000 27,6000	3 7 2 2	62 744 206 102	27.6000 27.5000 27.4000 27.3000	28.2000 28.3000 28.4000 28.7000	193 17 15004 25	1 1 3 3
HUUUGE	24,1500	17:00	277	24.45	-3.21 %	45276	24.1500	24.4000	69	462	11 081	[+]
HUG	24.00 24.45	22.0500 26.8500	17:00 17:00 17:00 17:00	183 317 85 48	24,1500 24,1500 24,1500 24,1500	1 8 1 3	200 2990 235 403	24.0500 24.0000 23.9000 23.8000	24.6000 24.8000 24.9500 25.0000	403 100 539 446	1 1 3 3
AGORA	9,0000	17:00	250	9.28	-3.23 %	914	8.9800	9.1800	500	61	558	[+]
AGO	8.98 9.30	8.3600 10.2000	17:00 17:00 16:48 16:45	1114 23 200 255	9,0000 9,0000 9,0000 9,0000	1 3 4 5	600 1600 1720 2310	8.9600 8.9400 8.9200 8.9000	9.2000 9.2200 9.2400 9.2600	1831 200 200 200	5 1 1 1
RENDER	70,6000	17:00	49	72.00	-3.29 %	69	70.6000	73.0000	30	1	48	[+]
RND	70.40 72.00	64.8000 79.2000	15:18 13:09 12:42 12:27	20 8 15 98	70,6000 70,6000 70,6000 70,4000	2 1 4 1	102 15 150 2	70.4000 70.2000 70.0000 69.8000	73.6000 73.8000 74.0000 74.4000	2 91 40 65	1 3 2 1
ANSWEAR	24,9000	17:00	50	25.75	-3.30 %	349	24.8000	24.9000	304	25	632	[+]
ANR	24.65 25.95	23.2000 28.3000	17:00 17:00 17:00 17:00	71 59 20 500	24,9000 24,9000 24,9000 24,9000	3 4 5 8	420 182 248 816	24.7500 24.7000 24.6500 24.6000	24.9500 25.0000 25.1000 25.2000	300 1937 395 16	1 2 1 2
NTCAPITAL	0,4600	17:00	2000	0.48	-3.56 %	1410	0.4520	0.4600	3673	51	24	[+]
NTC	0.46 0.48	0.4300 0.5240	17:00 17:00 17:00 17:00	2537 1072 1928 88	0,4600 0,4600 0,4600 0,4600	1 1 1 1	7129 2881 3620 3725	0.4500 0.4480 0.4420 0.4300	0.4680 0.4700 0.4740 0.4750	3000 6000 600 1600	1 1 1 1
PASSUS	91,0000	16:46	1	93.00	-3.60 %	18	90.6000	91.0000	100	5	428	[+]
PAS	88.20 94.00	83.8000 102.0000	16:45 16:45 16:44 16:44	1 1 65 100	90,0000 91,0000 90,8000 90,0000	1 3 1 3	22 175 10 121	90.4000 90.0000 89.8000 89.6000	91.2000 91.4000 91.6000 91.8000	38 50 131 5	2 2 2 1
MABION	7,5600	17:01	140	7.78	-3.69 %	1004	7.5500	7.6000	47	28	215	[+]
MAB	7.50 7.86	7.0100 8.5500	17:01 17:01 17:00 17:00	121 543 457 43	7,5600 7,5600 7,5600 7,5600	1 1 6 2	2 250 6210 546	7.5400 7.5300 7.5200 7.5100	7.6200 7.6400 7.6500 7.6800	400 702 1404 1358	1 2 2 1
RYVU	26,0000	17:04	95	27.00	-3.70 %	1397	25.9000	26.1000	131	84	2 170	[+]
RVU	25.40 27.00	24.3000 29.7000	17:04 17:00 17:00 17:00	95 55 24 40	26,0000 26,0000 26,0000 26,0000	1 5 2 3	200 554 222 1006	25.8500 25.8000 25.7500 25.7000	26.3000 26.4000 26.4500 26.5000	1644 205 181 1571	2 2 2 9
NANOGROUP	2,6500	17:00	500	2.75	-3.81 %	35601	2.6450	2.6500	3028	24	63	[+]
NNG	2.65 2.75	2.4750 3.0250	17:00 16:48 16:48 16:43	500 1200 1772 5	2,6500 2,6500 2,6500 2,7000	2 1 2 2	2500 25 5039 800	2.6400 2.6350 2.6300 2.6200	2.6950 2.7000 2.7300 2.7350	110 1573 450 100	1 1 1 1
KOMPAP	24,0000	16:20	230	24.20	-4.00 %	400	23.2000	24.0000	320	1	12	[+]
KMP	24.00 24.20	21.8000 26.6000	16:20 16:20 14:06 14:06	172 98 49 351	24,0000 24,2000 25,0000 25,0000	1 1 1 0	340 10 250 0	23.0000 22.0000 20.2000 0.0000	24.8000 25.0000 25.2000 26.0000	46 769 499 344	1 3 2 2
APSENERGY	2,4800	17:00	10	2.60	-4.25 %	400	2.4800	2.5800	2907	5	13	[+]
APE	2.47 2.60	2.3400 2.8600	17:00 16:45 16:31 16:31	22 21 334 40	2,4800 2,5700 2,4700 2,4700	2 4 1 3	251 1621 8 612	2.4700 2.4600 2.4500 2.4400	2.5900 2.6000 2.6100 2.6400	35 435 20 1916	2 2 1 2
FORTE	22,2000	17:00	1	23.30	-4.31 %	19	22.1000	22.2000	1032	11	248	[+]
FTE	22.00 23.30	21.0000 25.6000	16:47 16:46 16:46 16:46	40 72 200 25	22,0000 22,0000 22,0000 22,0000	3 2 8 2	408 139 2460 78	22.0000 21.9000 21.8000 21.7000	22.3000 22.5000 22.6000 22.8000	578 378 260 228	2 3 3 3
PROCHEM	23,5000	17:00	69	24.70	-4.47 %	41	23.5000	24.0000	79	1	27	[+]
PRM	23.40 24.80	22.3000 27.1000	17:00 15:43 13:31 11:23	1 3 50 53	23,5000 24,0000 23,6000 23,4000	1 1 1 1	58 71 111 120	23.4000 23.3000 22.6000 22.4000	24.3000 24.4000 24.8000 25.0000	50 308 50 115	1 1 1 2
FMG	74,0000	15:57	1	77.60	-4.88 %	7	68.4000	73.0000	87	1	67	[+]
FMG	63.00 77.60	63.0000 77.0000	15:42 15:04 15:04 15:04	14 40 5 51	73,6000 71,8000 71,8000 71,6000	1 1 2 2	26 45 23 90	68.2000 68.0000 66.0000 65.4000	74.0000 76.0000 77.0000 81.0000	199 15 22 10	1 1 2 1
ALTA	1,3800	17:04	2990	1.45	-5.15 %	10	1.3800	1.4000	2000	41	57	[+]
AAT	1.38 1.45	1.3050 1.5950	17:04 17:00 17:00 16:43	1010 500 2000 145	1,3800 1,3800 1,3800 1,3800	2 1 2 1	1305 63 1005 30000	1.3500 1.3200 1.3100 1.2600	1.4100 1.4250 1.4550 1.4650	11000 39 200 596	1 3 1 1
ESOTIQ	33,5000	17:04	50	35.30	-5.37 %	83	33.4000	33.5000	38	3	118	[+]
EAH	33.40 35.30	31.8000 38.8000	17:04 17:03 17:02 17:00	30 258 100 27	33,5000 33,5000 33,5000 33,5000	2 2 2 3	136 67 148 31	33.3000 33.2000 33.1000 33.0000	34.8000 34.9000 35.0000 35.1000	133 117 3044 20	1 3 2 1
GENOMTEC	4,0450	17:00	1230	4.37	-5.93 %	270	4.0450	4.0900	337	99	406	[+]
GMT	3.95 4.39	3.9300 4.8000	17:00 17:00 16:49 16:48	3 50 462 2	4,0450 4,0450 4,0400 4,1300	1 1 1 1	1400 50 650 50	4.0350 4.0250 4.0150 4.0100	4.1500 4.1900 4.2000 4.2150	3483 200 1000 1173	1 1 1 1
MDIENERGIA	0,8540	15:45	1564	0.90	-6.15 %	20	0.8600	0.8880	1000	4	3	[+]
MDI	0.85 0.90	0.8100 0.9900	15:08 14:30 14:29 12:22	1 4 500 1	0,8520 0,8540 0,8600 0,8540	3 2 1 1	3400 1041 1000 42	0.8540 0.8520 0.8500 0.8480	0.8900 0.9000 0.9100 0.9160	1019 471 2997 300	2 2 1 1
MOSTALPLC	14,2500	17:04	17	14.95	-6.25 %	324	14.2000	14.4500	10	8	121	[+]
MSP	13.80 15.10	13.5000 16.4000	17:00 17:00 17:00 16:34	158 111 10 17	14,2500 14,2500 14,2500 14,4000	1 1 2 5	111 1 433 977	14.1500 14.1000 14.0500 14.0000	14.5000 14.5500 14.6000 14.7000	371 10 261 168	1 1 3 2
ENERGOINS	2,5000	17:00	2611	2.61	-6.72 %	19541	2.5000	2.5400	400	361	955	[+]
ENI	2.48 2.86	2.3500 2.8700	17:00 17:00 16:47 16:47	89 2300 1467 374	2,5000 2,5000 2,5200 2,5200	4 3 2 3	4336 3561 3500 16500	2.4900 2.4800 2.4700 2.4600	2.5500 2.5600 2.5700 2.6000	297 3000 850 2593	1 2 1 3
EUROCASH	6,1300	17:04	1167	6.59	-6.98 %	13426	6.1300	6.1500	31711	1 362	8 541	[+]
EUR	6.12 6.59	5.9350 7.2450	17:04 17:01 17:01 17:01	759 56 340 500	6,1300 6,1300 6,1300 6,1300	6 6 5 17	1344 1329 2563 10095	6.1250 6.1200 6.1150 6.1100	6.1700 6.1800 6.1900 6.1950	1500 200 30 1231	1 1 2 14
ONESANO	0,7580	16:35	1872	0.82	-7.33 %	893	0.7500	0.7760	96	18	14	[+]
ONO	0.76 0.82	0.7380 0.8980	16:35 16:35 16:35 16:32	1385 50 58 60	0,7580 0,7580 0,7580 0,7600	1 2 1 1	3000 4137 20 1000	0.7420 0.7400 0.7240 0.7120	0.7800 0.7960 0.7980 0.8000	2000 2440 2051 27251	1 3 2 3
TESGAS	2,2700	17:00	771	2.39	-7.35 %	573	2.2500	2.2700	2619	104	229	[+]
TSG	2.12 2.39	1.9450 2.3700	17:00 17:00 17:00 17:00	40 560 1140 300	2,2700 2,2700 2,2700 2,2700	2 1 1 1	1050 500 1000 250	2.2400 2.2300 2.2000 2.1700	2.2900 2.3000 2.3200 2.3300	145 700 1200 1530	1 1 1 1
PEKABEX	10,7000	17:01	91	11.55	-7.36 %	31	10.7000	10.8000	2	62	684	[+]
PBX	10.60 11.55	10.4000 12.7000	17:01 17:00 17:00 17:00	400 109 86 300	10,7000 10,7000 10,7000 10,7000	2 4 4 3	421 2110 670 164	10.6500 10.6000 10.5500 10.5000	10.9000 11.0000 11.0500 11.1500	2 1592 76 197	1 5 2 2
INTERBUD	1,9300	17:00	281	2.02	-7.66 %	1113	1.9300	2.0900	474	1	2	[+]
ITB	1.93 2.02	1.8200 2.2200	17:00 17:00 17:00 17:00	349 97 70 50	1,9300 1,9300 1,9300 1,9300	1 1 1 1	672 400 177 714	1.9100 1.9000 1.8100 1.8000	2.1000 2.1400 2.1500 2.1600	7290 1500 2000 1500	2 1 1 1
CORMAY	0,3600	17:01	3607	0.40	-7.69 %	1393	0.3600	0.3700	40000	270	99	[+]
CRM	0.36 0.40	0.3600 0.4380	17:00 17:00 17:00 17:00	10000 8000 50000 478	0,3600 0,3600 0,3600 0,3600	1 1 1 1	1954 3665 100 6000	0.3560 0.3550 0.3530 0.3500	0.3800 0.3860 0.3870 0.3930	100000 3960 30812 300	1 3 3 1
DRAGOENT	21,5000	17:00	68	23.90	-10.04 %	700	21.3000	22.3000	1	1	21	[+]
DGE	21.50 23.90	19.4500 23.7000	17:00 16:47 16:46 16:45	19 1 2 4	21,5000 21,6000 21,7000 21,8000	1 5 1 1	400 1011 45 86	21.0000 20.7000 20.6000 20.1000	22.5000 23.2000 23.3000 23.5000	2 11 68 2	1 1 2 1
CELTIC	2,6900	16:49	2	3.00	-11.51 %	2	2.6900	2.7000	1462	82	224	[+]
CPD	2.66 3.00	2.4300 2.9700	16:48 16:48 16:41 16:36	500 338 500 750	2,7000 2,7000 2,7000 2,7000	1 3 1 1	800 857 640 4	2.6800 2.6700 2.6400 2.6300	2.7900 2.9300 2.9400 2.9600	2865 490 162 2514	1 1 1 2
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	3	PKC	PKC	4225	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 1 1	5 268 2500 1	5.0500 4.8000 0.0320 0.0300	0.0250 1.0000 4.8000 5.0000	443 445 211 709	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	113456.5	+0.97%	17:09
WIG20	3062.0	+1.34%	17:09
WIG20 Fut	3064.0	+1.26%	17:02
WIG20USD	852.2	+2.35%	17:15
mWIG40	8048.2	-0.16%	17:09
sWIG80	29378.1	+0.44%	17:09

Notowania Świat
S&P500	6887.5	+0.01%	18:25
Nasdaq	23518.9	-0.57%	18:25
Nikkei	50148.8	-0.90%	7:45
DAX	24278.2	+0.61%	17:31
Ropa WTI	57.4	-1.83%	18:25
Złoto	4277.9	+1.17%	18:25

Notowania Waluty
EUR/PLN	4.22405	-0.01%	18:25
CHF/PLN	4.53025	+0.35%	18:25
USD/PLN	3.59240	-0.54%	18:25
EUR/USD	1.17583	+0.54%	18:25
GBP/USD	1.34251	+0.33%	18:25
USD/JPY	155.189	-0.54%	18:25

Forum
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]

Wzrosty	Spadki	Staty
ASMGROUP	0.35	14.57%
CYBERFLKS	202.50	14.41%
ORCOGROUP	4.50	9.76%
MONNARI	6.70	9.48%
MENNICA	42.40	8.72%
Więcej ...
IFCAPITAL	0.25	-95.25%
CELTIC	2.69	-11.51%
DRAGOENT	21.50	-10.04%
CORMAY	0.36	-7.69%
INTERBUD	1.93	-7.66%
Więcej ...
Rośnie:		134 Spółek
Bez zmian:		43 Spółek
Spada:		176 Spółek
Obrót:		1,861,022,232 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