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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	2572	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	0.3910 1.0000 1.0100 1.4500	37 1000 505 355	1 1 1 1
BRAND24	59,2000	14:31	139	59.00	8.42 %	890	59.2000	59.4000	290	9	532	[+]
B24	59.00 59.60	53.2000 64.8000	13:10 13:10 11:57 11:30	208 150 1 100	59,2000 59,2000 59,4000 59,2000	2 1 2 1	2199 100 239 2	59.0000 58.8000 58.4000 58.2000	59.6000 59.8000 60.0000 60.4000	1633 8954 14431 830	7 4 12 1
ORCOGROUP	4,7600	11:46	21	4.78	7.21 %	44	4.0400	4.7600	288	3	16	[+]
OPG	4.76 4.84	4.3200 5.2500	10:38 10:31 10:23 10:21	11 250 1000 545	4,7600 4,7600 4,7600 4,7600	1 1 1 1	4186 15065 30 353	3.9800 3.9200 3.7600 3.6400	4.7800 4.8000 4.9000 4.9800	200 413 27248 4692	1 2 1 1
CAPTORTX	49,5000	14:45	1	51.00	6.91 %	44	49.5000	50.0000	554	38	1 921	[+]
CTX	49.30 52.80	45.9000 56.0000	14:45 14:45 14:38 14:38	12 3 3 7	49,5000 49,5000 50,0000 50,0000	1 3 2 1	285 344 1720 100	49.4000 49.3000 49.2000 49.1000	50.2000 50.4000 50.6000 50.8000	167 1011 10 806	3 5 1 4
LIBET	1,5350	09:00	10	1.54	5.86 %	5111	1.4400	1.5150	7000	0	0	[+]
LBT	1.54 1.54	1.3850 1.6850	16:35 12:27 12:27 12:27	6805 6790 15 4454	1,4500 1,4950 1,4900 1,4850	1 1 1 1	7000 2000 409 335	1.4300 1.4100 1.4050 1.4000	1.5350 1.5400 1.5600 1.5700	4176 5325 2000 2040	4 2 1 2
NANOGROUP	2,6900	14:53	6	2.55	5.49 %	1225	2.6500	2.6900	794	50	129	[+]
NNG	2.50 2.72	2.2950 2.8050	14:47 14:47 14:36 14:24	299 695 700 250	2,6900 2,6900 2,6500 2,6900	1 4 1 2	1200 3282 1000 2500	2.5600 2.5500 2.5200 2.5150	2.6950 2.7000 2.7100 2.7150	2000 1200 2070 1500	1 2 2 1
RENDER	76,6000	11:57	2	77.80	5.22 %	35	73.6000	76.4000	50	0	4	[+]
RND	72.80 77.80	70.2000 85.4000	11:57 10:28 10:28 09:00	1 25 25 7	76,0000 72,8000 72,8000 77,8000	2 1 1 1	45 99 25 2	72.8000 72.6000 72.2000 71.8000	76.6000 77.0000 77.2000 77.4000	27 90 24 123	1 2 1 1
IFIRMA	27,4000	14:55	1	26.65	5.18 %	123	27.3000	27.4000	229	2	53	[+]
IFI	26.05 27.55	24.0000 29.3000	14:55 14:44 14:44 14:36	15 35 5 3	27,3500 27,3500 27,3500 27,3500	1 1 1 3	75 65 100 196	27.2000 27.1500 27.1000 27.0000	27.5000 27.5500 27.6000 27.7000	330 2 1427 125	3 1 3 3
DGA	28,8000	14:21	1	27.70	5.11 %	23	28.2000	28.7000	1	1	16	[+]
DGA	27.70 29.00	25.0000 30.4000	14:20 13:04 12:13 12:12	20 1 6 1	28,2000 28,8000 28,2000 28,3000	1 1 1 1	34 50 99 157	28.0000 27.3000 27.1000 26.8000	28.8000 28.9000 29.0000 29.2000	130 151 999 20	4 2 3 1
PROJPRZEM	15,5000	12:20	62	15.60	3.33 %	18	14.9500	15.4000	100	0	1	[+]
PJP	15.50 15.60	14.0500 17.1500	09:00 11:42 11:36 11:36	1 5 5 5	15,6000 15,0000 15,0000 15,0000	2 2 1 2	105 1065 115 1333	14.9000 14.8500 14.8000 14.6000	15.5000 15.5500 15.6000 15.8000	488 485 66 182	1 1 1 1
LSISOFT	27,8000	13:43	36	27.40	2.96 %	46	28.0000	28.4000	148	5	133	[+]
LSI	27.00 28.40	24.8000 30.0000	13:08 13:08 13:08 13:08	52 400 134 214	28,4000 28,4000 28,4000 28,4000	1 1 3 3	164 1500 400 1580	27.8000 27.6000 27.2000 27.0000	28.6000 28.8000 29.0000 29.6000	1355 1033 451 1571	4 2 1 4
ATENDE	2,9200	14:55	1	2.84	2.82 %	1349	2.8700	2.9300	3609	43	120	[+]
ATD	2.73 2.92	2.5600 3.1200	14:55 14:47 14:46 14:46	18 300 152 1	2,9000 2,9000 2,9000 2,8900	1 1 4 1	850 100000 6387 1611	2.8600 2.8300 2.8200 2.8100	2.9600 2.9700 2.9800 2.9900	100 350 1750 9335	1 1 2 3
AGROTON	5,2000	11:18	93	5.04	2.77 %	10	5.0400	5.1800	2000	0	2	[+]
AGT	5.02 5.20	4.5400 5.5400	11:18 11:18 11:18 11:18	5 5 100 52	5,1800 5,1800 5,1400 5,0600	2 4 2 1	217 520 15 10	5.0200 5.0000 4.9800 4.9700	5.2000 5.2400 5.2800 5.3400	4175 352 6 18	3 1 1 3
CCC	141,6000	14:56	8	137.00	2.61 %	164	141.6000	141.6500	90	129	17 988	[+]
CCC	136.50 141.95	123.3000 150.7000	14:56 14:56 14:56 14:56	2 1 3 7	141,6000 141,6000 141,6000 141,6000	2 1 2 1	8 463 230 100	141.5500 141.5000 141.4500 141.4000	141.7000 141.7500 141.8000 141.8500	199 199 199 199	2 2 2 2
IPOPEMA	3,2500	12:58	4	3.17	2.52 %	300	3.1900	3.2300	223	5	16	[+]
IPE	3.05 3.27	2.8600 3.4800	12:41 11:36 11:35 11:35	102 4 3 5	3,2600 3,2700 3,2000 3,2000	1 1 2 1	250 4 8 433	3.1500 3.1100 3.0600 3.0500	3.2400 3.2500 3.2600 3.3000	2996 1246 20000 6000	1 2 1 1
OTLOG	13,1000	14:12	5	13.16	1.87 %	28	12.8600	13.1200	2	0	1	[+]
OTS	12.86 13.16	11.8600 14.4600	14:12 14:12 11:17 11:17	10 5 13 2	13,1000 13,0800 12,8600 12,8800	3 2 1 1	104 9 3 1	12.8000 12.7600 12.7400 12.7200	13.1600 13.1800 13.2600 13.2800	107 53 10 1	1 1 1 1
GOBARTO	22,6000	11:00	90	22.60	1.80 %	10	22.8000	22.6000	56	0	3	[+]
GOB	22.60 22.60	20.4000 24.8000	11:00 15:00 11:27 11:00	50 100 15 8	22,6000 22,2000 21,7000 21,7000	1 1 1 3	1000 43 200 313	21.4000 21.2000 21.1000 21.0000	22.9000 23.3000 23.4000 23.5000	200 100 1915 722	1 1 3 3
ONESANO	0,9100	12:58	39	0.91	1.79 %	5000	0.9000	0.9080	5000	45	41	[+]
ONO	0.89 0.91	0.8160 0.9960	11:12 11:12 10:46 10:46	2925 75 7739 13186	0,9100 0,9100 0,9100 0,9100	1 1 2 2	3000 22000 60 61	0.8920 0.8900 0.8840 0.8820	0.9100 0.9140 0.9180 0.9240	3336 2000 2174 1000	2 1 1 1
PHARMENA	3,3500	14:04	26	3.35	1.52 %	130	3.3000	3.3500	232	0	0	[+]
PHR	3.34 3.35	3.0200 3.6800	14:04 14:04 09:00 09:00	14 10 3 3	3,3500 3,3400 3,3500 3,3500	2 4 1 1	921 791 300 15	3.2200 3.2100 3.2000 3.1900	3.3800 3.4500 3.4700 3.4800	1101 736 854 946	2 1 2 1
BIGCHEESE	12,1600	14:35	2	11.80	1.50 %	653	12.0000	12.1600	495	2	22	[+]
BCS	11.74 12.20	10.6200 12.9800	14:35 12:21 11:39 11:39	3 50 258 50	12,1600 12,1800 12,2000 12,1000	2 2 2 1	903 110 501 150	11.8000 11.7400 11.7000 11.6400	12.1800 12.2000 12.2400 12.4000	150 113 133 94	3 1 2 2
DIGITANET	110,2000	14:56	3	107.80	1.47 %	37	109.6000	110.2000	97	26	2 846	[+]
DIG	105.40 111.20	97.1000 118.4000	14:56 14:55 14:54 14:54	2 5 30 5	110,2000 109,8000 109,8000 109,8000	3 4 2 1	1051 120 30 49	109.4000 109.2000 109.0000 108.6000	110.4000 110.6000 110.8000 111.0000	106 41 130 516	1 4 2 5
ATMGRUPA	3,9800	14:36	10	3.97	1.27 %	140	3.9400	3.9800	897	3	13	[+]
ATG	3.94 3.99	3.5800 4.3600	13:11 13:11 12:12 12:10	80 1359 320 5	3,9900 3,9900 3,9900 3,9700	1 1 4 1	1000 1500 4126 128	3.9300 3.9200 3.9000 3.8900	4.0000 4.0100 4.0300 4.0400	4717 814 1350 666	5 1 1 1
MONNARI	5,1600	14:11	9	5.10	1.18 %	5	5.1200	5.1400	400	3	14	[+]
MON	5.06 5.16	4.5900 5.6000	13:25 13:25 13:25 13:08	500 185 43 400	5,1400 5,1200 5,1200 5,1200	1 2 1 2	70 525 1754 950	5.1000 5.0800 5.0600 5.0400	5.1600 5.1800 5.2000 5.2200	888 2 2106 385	1 1 4 2
TESGAS	2,6000	14:39	30	2.61	1.17 %	300	2.5800	2.6000	950	4	10	[+]
TSG	2.58 2.62	2.3500 2.8700	12:50 11:48 11:48 10:44	20 200 500 915	2,6000 2,5800 2,5900 2,6200	2 5 6 4	1000 327 530 4984	2.5700 2.5600 2.5500 2.5400	2.6100 2.6200 2.6300 2.6500	500 1500 4832 1000	1 2 2 2
LENA	2,7200	12:21	17	2.72	1.12 %	350	2.7000	2.7200	1878	2	6	[+]
LEN	2.69 2.72	2.4500 2.9900	12:21 09:40 09:28 09:17	20 10 410 430	2,7200 2,7200 2,6900 2,6900	2 2 1 2	810 2065 3900 129	2.6900 2.6800 2.6700 2.6600	2.7300 2.7500 2.7600 2.7800	4707 1135 4610 500	3 1 2 1
COGNOR	6,4700	14:41	2000	6.28	1.09 %	780	6.4650	6.4700	8935	91	586	[+]
COG	6.28 6.53	5.6550 6.9050	14:39 14:32 14:31 14:30	538 3000 3000 92	6,4700 6,4700 6,4700 6,4700	1 3 2 2	2 374 2040 4	6.4450 6.4400 6.4250 6.4200	6.4800 6.4850 6.4900 6.4950	2 4 283 264	1 2 6 3
INSTALKRK	37,4000	14:08	1	37.00	1.08 %	4	37.3000	37.4000	100	1	19	[+]
INK	37.00 37.40	33.3000 40.7000	12:34 11:22 11:22 11:22	12 100 18 268	37,3000 37,0000 37,0000 37,2000	1 3 1 3	37 1650 30 108	37.2000 37.1000 37.0000 36.8000	37.7000 37.8000 37.9000 38.0000	51 51 51 51	1 1 1 1
PASSUS	79,6000	14:18	1	79.60	1.02 %	25	77.6000	79.0000	15	2	158	[+]
PAS	77.40 79.60	71.8000 87.4000	14:05 14:05 14:04 14:03	17 10 27 142	77,4000 77,4000 77,6000 78,0000	2 4 3 1	530 575 109 44	77.4000 77.0000 76.4000 76.2000	79.2000 79.4000 79.6000 79.8000	50 100 137 39	1 1 5 3
IMMOBILE	3,1000	14:14	30	3.07	0.98 %	5700	3.0200	3.1000	2272	5	15	[+]
GKI	3.02 3.10	2.7700 3.3700	13:14 13:14 13:14 12:38	316 10 174 1050	3,0200 3,0500 3,0700 3,0800	4 2 1 1	6072 530 350 75	3.0000 2.9700 2.9600 2.9500	3.1100 3.1200 3.1300 3.1400	699 8394 10863 12389	1 3 2 2
RAFAMET	51,5000	13:59	1	51.50	0.98 %	514	50.5000	51.0000	625	0	13	[+]
RAF	50.50 51.50	46.4000 56.5000	12:33 10:46 10:38 10:26	50 168 10 17	50,5000 50,5000 50,5000 51,0000	4 1 3 1	105 155 60 16	50.0000 49.6000 49.0000 48.0000	51.5000 52.0000 52.5000 53.5000	9 444 42 418	1 2 2 1
BETACOM	4,8000	14:25	20	4.80	0.84 %	389	4.7800	4.8000	507	0	1	[+]
BCM	4.78 4.80	4.3200 5.2500	14:18 12:39 10:43 09:00	10 65 172 15	4,8000 4,7800 4,7800 4,8000	1 2 2 2	618 15 1762 713	4.7600 4.7400 4.7200 4.7000	4.8200 4.8800 4.9000 4.9200	677 34 1835 1700	1 1 3 1
VRGSA	4,8500	13:31	20	4.86	0.83 %	100	4.7600	4.8300	500	31	147	[+]
VRG	4.73 4.87	4.3800 5.3400	13:08 13:07 12:26 12:25	900 100 2405 604	4,8500 4,8500 4,8600 4,8600	1 3 3 3	500 900 3119 1270	4.7400 4.7300 4.7200 4.7100	4.8400 4.8500 4.8600 4.8700	1000 16005 1980 1550	1 3 1 1
DOMDEV	262,0000	14:55	12	262.00	0.77 %	19	259.0000	263.5000	40	3	882	[+]
DOM	255.00 264.50	236.0000 288.0000	14:55 14:55 14:54 14:52	7 3 7 2	261,5000 261,5000 261,0000 261,0000	2 6 3 2	27 130 178 76	258.5000 258.0000 257.5000 257.0000	264.0000 264.5000 265.0000 265.5000	55 73 313 60	4 3 3 4
ERBUD	27,5000	13:54	10	27.30	0.73 %	412	27.4000	27.4500	30	1	38	[+]
ERB	27.25 27.50	24.6000 30.0000	13:49 13:14 12:48 12:48	75 30 101 16	27,5000 27,4000 27,4000 27,4500	1 4 5 4	40 263 23 272	27.3500 27.2500 27.2000 27.1500	27.5000 27.6000 27.6500 27.8000	42 1 731 60	1 1 2 1
BEST	28,8000	13:52	1	28.60	0.70 %	4	27.8000	28.0000	270	0	13	[+]
BST	28.00 28.80	25.8000 31.4000	13:52 13:51 13:39 13:39	18 82 6 23	28,0000 28,0000 28,8000 28,6000	1 1 3 2	77 2 102 480	27.6000 27.4000 27.2000 27.0000	28.6000 28.8000 29.0000 29.2000	50 102 500 16	1 2 1 1
KCI	0,9660	14:08	15	0.96	0.63 %	7	0.9600	0.9660	10000	21	20	[+]
KCI	0.95 0.97	0.8640 1.0550	14:03 14:01 13:55 13:55	100 4 25 300	0,9660 0,9600 0,9660 0,9640	1 2 1 1	548 5718 5476 5000	0.9520 0.9500 0.9460 0.9420	0.9680 0.9700 0.9720 0.9740	7524 70007 6000 1910	2 4 1 1
COMPERIA	8,6000	13:54	718	8.60	0.58 %	182	8.6000	8.6500	485	1	12	[+]
CPL	8.55 8.60	7.7500 9.4500	12:37 10:56 09:00 16:19	598 8 50 175	8,5500 8,6000 8,6000 8,5500	1 1 1 1	27 836 900 219	8.5500 8.5000 8.4000 7.9000	8.7000 8.8000 8.8500 8.9000	958 900 189 2532	2 1 1 2
IZOLACJA	3,8200	14:06	1	3.84	0.53 %	1200	3.7000	3.8000	450	3	13	[+]
IZO	3.72 3.84	3.4600 4.2200	14:06 14:06 14:06 14:06	10 8 8 8	3,7500 3,7500 3,7500 3,7500	3 1 1 1	234 2100 6 33	3.6800 3.6600 3.6300 3.6100	3.8200 3.8300 3.8400 3.8800	221 2000 4121 200	1 1 1 1
LARQ	1,9050	09:41	10	1.91	0.53 %	1169	1.9050	1.9800	1313	0	0	[+]
LRQ	1.91 1.91	1.7150 2.0900	09:06 11:14 11:14 11:13	2 3564 292 2000	1,9050 1,8950 1,8950 1,9000	1 1 1 1	1000 1053 4011 369	1.9000 1.8950 1.8900 1.8300	1.9850 1.9900 2.1400 2.1800	1200 3808 700 4002	1 1 1 1
SELENAFM	38,7000	14:28	2	39.00	0.52 %	1	38.4000	38.7000	195	0	15	[+]
SEL	38.60 39.00	35.1000 42.9000	09:00 09:00 09:00 09:00	258 3 70 47	38,6000 39,0000 39,0000 39,0000	1 1 1 1	20 262 22 1	38.2000 37.6000 37.5000 37.4000	38.8000 38.9000 39.0000 39.6000	178 72 273 100	1 1 3 1
BNPPL	115,0000	14:54	10	113.50	0.44 %	518	114.0000	115.0000	101	1	88	[+]
BNP	112.00 115.00	102.5000 124.5000	13:58 13:48 13:04 13:02	90 141 9 99	114,0000 114,0000 114,0000 114,5000	1 5 1 1	9 401 143 64	113.5000 113.0000 112.5000 112.0000	115.5000 116.0000 116.5000 117.0000	299 3010 48 351	3 14 2 5
OTMUCHOW	4,6200	09:00	300	4.62	0.43 %	1675	4.5400	4.7200	340	0	1	[+]
OTM	4.62 4.62	4.1600 5.0800	12:12 09:33 09:32 09:00	495 22 10 1	4,6000 4,6900 4,7100 4,9000	1 3 1 1	1000 2470 5000 44	4.5200 4.5000 4.4500 4.4000	4.7600 4.8000 4.8800 4.9500	1576 332 499 98	1 1 1 1
APSENERGY	2,8000	13:48	6	2.79	0.36 %	14	2.8000	2.8400	893	0	0	[+]
APE	2.79 2.84	2.5200 3.0600	09:48 09:48 09:00 16:42	32 20 5 461	2,8400 2,8400 2,7900 2,7900	3 2 2 1	1790 22 2740 10	2.7900 2.7800 2.7500 2.7400	2.8500 2.8600 2.8800 2.8900	2000 20 2665 20	1 1 4 1
KSGAGRO	3,3900	14:22	2997	3.38	0.30 %	311	3.2900	3.4300	350	11	38	[+]
KSG	3.30 3.41	3.0500 3.7100	13:03 12:56 12:55 12:55	3 6 6 3	3,3900 3,4100 3,3900 3,3900	3 2 1 1	18 11 5 6	3.2800 3.2700 3.2400 3.2300	3.4400 3.4700 3.4800 3.4900	44 6 406 770	2 1 2 2
SEKO	8,3800	14:40	3	8.38	0.24 %	1212	8.2800	8.3800	1054	2	14	[+]
SEK	8.28 8.38	7.5600 9.2000	14:22 14:13 13:12 12:33	2 10 2 30	8,3800 8,2800 8,3800 8,2800	6 5 3 3	852 485 852 1800	8.2600 8.2400 8.2200 8.2000	8.4000 8.4200 8.4400 8.4600	3726 1349 1366 1256	14 5 6 6
RANKPROGR	4,1600	14:17	100	4.10	0.24 %	2159	4.1000	4.1850	350	3	13	[+]
RNK	4.06 4.19	3.6900 4.5100	13:53 11:42 11:22 11:22	50 50 55 295	4,1600 4,1850 4,1900 4,1850	1 1 2 1	5 403 2500 1000	4.0550 4.0300 4.0250 4.0200	4.1900 4.2000 4.2400 4.2500	1745 3062 3309 1000	3 3 4 1
PULAWY	45,9000	14:56	10	46.70	0.22 %	100	45.2000	45.9000	340	1	53	[+]
ZAP	45.10 46.70	42.1000 51.2000	14:25 14:21 12:47 12:47	1 1 6 70	45,9000 45,9000 45,3000 45,3000	4 4 1 1	873 2198 1 10	45.1000 45.0000 44.8000 44.7000	46.0000 46.4000 46.5000 46.6000	100 100 98 188	1 1 2 1
MABION	7,7000	14:51	5	7.70	0.13 %	2	7.6500	7.7000	495	17	130	[+]
MAB	7.58 7.76	6.9300 8.4700	14:51 14:44 14:41 14:40	25 250 2 5	7,7000 7,7000 7,7000 7,7000	1 1 2 4	140 2 4 206	7.6400 7.6300 7.6200 7.6100	7.7100 7.7500 7.7600 7.7800	2 778 1111 1752	1 2 1 2
DEBICA	82,0000	14:52	1	82.00	0.12 %	22	81.5000	82.0000	606	0	31	[+]
DBC	81.10 82.00	73.8000 90.2000	14:46 14:46 14:36 14:10	48 18 26 1	81,5000 81,5000 81,5000 81,5000	3 4 3 2	235 124 137 165	81.4000 81.3000 81.2000 81.1000	82.1000 82.2000 82.3000 82.4000	15 12 31 117	1 1 2 1
OPTEAM	3,2000	14:27	10	3.16	0.00 %	252	3.1800	3.2000	1421	1	2	[+]
OPM	3.16 3.20	2.8600 3.4600	13:13 11:46 11:28 11:28	77 38 40 80	3,2000 3,1800 3,1800 3,1800	3 1 3 1	3255 400 990 2000	3.1600 3.1000 3.0000 2.9200	3.3000 3.4000 3.5000 3.6200	4600 1000 300 975	3 1 1 1
INTERBUD	2,1900	12:52	133	0.00	0.00 %	444	2.1100	2.1800	2000	0	0	[+]
ITB	0.00 0.00	1.9750 2.4000	12:52 12:52 11:26 16:23	315 16 100 13	2,1800 2,1800 2,1700 2,1700	1 1 1 1	273 672 500 428	2.1000 2.0900 2.0800 2.0500	2.1900 2.2000 2.2100 2.2200	1274 2288 1938 3666	1 1 2 1
WIKANA	6,8000	10:24	10	6.50	0.00 %	1200	6.5000	6.8000	2430	0	1	[+]
WIK	6.50 6.80	5.8500 7.1500	10:18 10:18 10:18 12:00	65 30 5 10	6,5000 6,5000 6,5000 6,8000	1 1 1 1	1709 9 1000 500	6.4000 6.2000 6.1500 6.1000	7.0000 7.1500 7.2000 7.2500	313 69 117 573	2 2 1 1
SECOGROUP	28,6000	13:53	35	0.00	0.00 %	270	28.0000	28.6000	3	0	0	[+]
SWG	0.00 0.00	25.8000 31.4000	09:00 12:27 12:27 09:15	1 8 54 6	28,8000 28,2000 28,2000 28,2000	1 2 2 1	26 383 2 1	26.6000 26.2000 26.0000 25.8000	28.8000 29.0000 29.4000 29.6000	59 1031 120 50	3 2 1 1
ABPL	95,8000	14:52	10	95.90	0.00 %	277	95.7000	95.8000	62	2	148	[+]
ABE	95.70 96.90	86.4000 105.4000	14:50 14:49 14:41 14:39	95 20 1 7	95,7000 95,8000 95,8000 95,8000	2 3 2 1	252 3 101 15	95.6000 95.5000 95.4000 95.3000	96.0000 96.5000 96.6000 96.7000	525 15 8 16	5 1 1 2
MOJ	1,4400	14:32	731	1.37	0.00 %	1947	1.2900	1.4400	5648	22	30	[+]
MOJ	1.35 1.44	1.2400 1.5000	14:32 14:32 14:32 14:30	269 531 469 531	1,4100 1,4100 1,4000 1,4000	1 1 1 0	6500 45 1000 0	1.2500 1.2000 1.1700 0.0000	1.4500 1.4600 1.4800 1.5600	1000 720 760 432	1 1 1 1
PANOVA	15,8500	12:16	10	15.85	0.00 %	94	15.8500	16.1000	93	0	0	[+]
NVA	15.85 15.85	14.3000 17.4000	15:53 15:36 11:17 11:17	3 2 32 38	15,8500 15,8500 16,1000 16,1000	1 1 2 2	194 120 111 361	15.8000 15.7500 15.7000 15.6000	16.1500 16.2500 16.3000 16.4000	100 100 1041 62	1 1 2 1
EQUNICO	0,8900	14:04	2191	0.89	0.00 %	1000	0.8700	0.8900	2555	4	4	[+]
EQU	0.89 0.89	0.8000 0.9760	11:56 09:11 09:11 16:18	500 2 1498 3000	0,8900 0,8900 0,8880 0,8900	1 2 1 2	1500 3000 8929 10500	0.8620 0.8500 0.8400 0.8260	0.9180 0.9260 0.9280 0.9500	119 1800 1579 2000	1 1 1 1
SILVANO	5,1000	17:00	47	0.00	0.00 %	111	4.9000	5.0800	49	0	0	[+]
SFG	0.00 0.00	4.5900 5.6000	16:26 16:26 09:32 16:46	3 97 50 9	4,8800 4,8800 5,1800 4,9800	2 2 1 1	274 216 125 141	4.8800 4.8200 4.5700 4.5600	5.1800 5.2800 5.3000 5.3800	561 87 200 380	2 1 1 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	11	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	1 0 0 0	10 0 0 0	1.4100 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENELMED	18,5000	09:55	72	18.50	0.00 %	562	18.0000	18.4000	80	0	1	[+]
ENE	18.50 18.50	16.7000 20.2000	09:55 09:00 11:53 11:53	1 7 92 10	18,5000 18,5000 18,5000 18,5000	1 1 1 1	20 150 72 4	17.8000 17.4000 17.3000 17.2000	18.5000 18.8000 19.0000 19.3000	484 440 240 201	4 1 3 1
KPPD	24,6000	15:09	50	0.00	0.00 %	320	24.4000	24.6000	90	0	0	[+]
KPD	0.00 0.00	22.2000 27.0000	14:29 14:29 12:26 13:58	300 20 20 19	24,8000 24,8000 25,0000 25,0000	1 1 2 1	2 22 125 30	23.0000 22.8000 22.6000 22.2000	24.8000 25.4000 25.6000 26.4000	41 50 300 23	1 1 1 1
SKYLINE	1,3500	16:39	120	0.00	0.00 %	1000	1.4000	1.4400	728	0	0	[+]
SKL	0.00 0.00	1.2200 1.4800	11:40 10:12 11:05 11:05	3000 1000 359 5396	1,4000 1,4000 1,3900 1,3900	2 1 1 2	9436 5000 4000 3109	1.3500 1.3000 1.2500 1.2000	1.4500 1.5000 1.5200 1.5300	5200 900 2000 2440	1 1 1 1
IMPERA	1,4000	13:59	1	1.40	0.00 %	9994	1.4000	1.4700	3300	1	2	[+]
IMP	1.40 1.46	1.2600 1.5400	13:46 11:38 10:59 10:56	1 1 400 1000	1,4000 1,4100 1,4600 1,4300	1 1 1 1	25 1000 5750 505	1.3800 1.3600 1.3500 1.3100	1.4800 1.4900 1.5000 1.5700	444 3000 5269 3000	1 1 4 1
4MASS	4,3000	13:57	4400	4.30	0.00 %	600	4.3000	4.3500	918	42	181	[+]
4MS	4.28 4.37	3.8700 4.7300	13:57 13:57 13:57 13:51	250 250 100 196	4,3000 4,3000 4,3000 4,3600	2 2 1 1	2019 5230 100 523	4.2900 4.2850 4.2800 4.2750	4.3550 4.3600 4.3650 4.3700	250 5000 350 700	1 1 1 2
LESS	0,2300	13:43	50	0.24	0.00 %	179	0.2290	0.2300	17545	26	6	[+]
LES	0.23 0.24	0.2140 0.2600	13:30 13:21 12:33 12:04	70 51 1968 6492	0,2300 0,2300 0,2300 0,2300	3 2 3 1	6120 11300 15334 2566	0.2280 0.2260 0.2250 0.2240	0.2370 0.2380 0.2390 0.2400	50 1168 6582 80	1 3 4 2
PRAGMAINK	3,1400	10:31	5	3.14	0.00 %	200	3.0600	3.1400	399	0	0	[+]
PRI	3.14 3.14	2.8400 3.4400	09:31 09:11 14:44 09:07	5 5 5 5	3,1400 3,1400 3,1400 3,1400	1 3 3 1	200 2800 960 478	3.0400 3.0200 3.0000 2.9600	3.1600 3.1800 3.2000 3.2200	2405 20 52 20	2 1 2 1
TENDERHUT	6,2800	14:39	1	0.00	0.00 %	20	6.1000	6.2000	300	0	0	[+]
THG	0.00 0.00	5.6600 6.9000	14:39 14:35 14:18 14:17	19 1 23 50	6,2000 6,2000 6,1600 6,1600	1 1 3 1	20 150 44 15	6.0800 6.0400 6.0000 5.9800	6.2800 6.3000 6.3200 6.3400	19 1220 20 20	1 2 1 1
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
CASPAR	3,9600	14:51	2	3.96	0.00 %	190	3.8000	3.8600	2000	2	7	[+]
CSR	3.82 3.96	3.5800 4.3400	14:49 09:01 09:01 17:00	1874 2 2 2	3,8200 3,9600 3,9600 3,9600	2 2 1 1	15 2104 730 246	3.7200 3.7000 3.6800 3.6600	3.9600 4.0000 4.1000 4.1600	93 988 2756 500	3 1 3 1
ARTIFEX	13,0000	12:58	2	13.06	0.00 %	2761	13.0000	13.2400	187	1	10	[+]
ART	12.90 13.24	11.7600 14.3600	12:58 12:58 12:58 12:58	6 3 7 14	13,0000 13,0000 13,0000 13,0000	5 1 1 4	724 10 80 808	12.9000 12.8600 12.8400 12.8200	13.2800 13.3600 13.3800 13.4000	103 540 598 20	1 2 1 1
MAXCOM	5,2000	13:37	247	5.18	0.00 %	2	5.1800	5.2000	247	0	2	[+]
MXC	5.16 5.20	4.6700 5.6800	12:23 12:19 12:19 12:19	30 121 2 4	5,1600 5,1600 5,1600 5,1600	1 3 6 9	149 155 2157 22	5.1600 5.1400 5.1200 5.1000	5.2400 5.2800 5.3000 5.3200	4 6 592 229	1 2 8 3
IBSM	59,2000	09:00	1	59.20	0.00 %	1	57.4000	59.2000	8	0	0	[+]
IBS	59.20 59.20	53.4000 65.0000	09:00 09:00 16:32 16:24	1 1 1 10	59,2000 59,2000 59,2000 57,6000	2 1 1 1	61 140 1 13	57.2000 57.0000 50.6000 50.2000	59.4000 59.8000 64.8000 68.0000	44 135 8 25	3 1 1 1
BIOMAXIMA	12,7000	14:50	106	12.70	0.00 %	206	12.7000	12.7500	120	3	36	[+]
BMX	12.70 12.85	11.4500 13.9500	14:47 14:43 14:29 13:46	10 50 100 128	12,7000 12,7000 12,8000 12,7000	3 3 6 10	155 2602 1159 2293	12.6500 12.6000 12.5500 12.5000	12.8000 12.9000 12.9500 13.0000	1258 364 280 2992	2 3 3 2
MBWS	12,5000	09:02	2	0.00	0.00 %	625	12.0000	12.5000	26	0	0	[+]
MBW	0.00 0.00	11.2500 13.7500	16:14 09:00 15:56 09:55	10 10 5 15	12,0000 12,0000 12,0000 12,0000	1 1 0 0	6 163 0 0	10.0000 6.0000 0.0000 0.0000	12.6000 14.3000 18.8000 19.0000	596 220 150 140	1 1 1 1
KOMPAP	22,0000	12:52	350	0.00	0.00 %	350	22.0000	23.0000	390	0	0	[+]
KMP	0.00 0.00	19.8000 24.2000	15:06 15:00 12:01 12:01	50 250 140 60	21,4000 21,4000 21,4000 21,4000	1 1 1 1	200 120 1 250	21.6000 21.2000 21.0000 20.0000	24.0000 25.0000 25.2000 25.8000	520 421 399 80	2 2 1 1
POLICE	8,2000	14:25	10	8.20	0.00 %	50	8.1800	8.2000	99	1	6	[+]
PCE	8.16 8.20	7.3800 9.0200	14:25 14:25 14:02 14:02	10 10 268 217	8,2000 8,2000 8,1600 8,1600	1 2 3 2	957 373 148 920	8.1600 8.1400 8.1200 8.1000	8.3400 8.3600 8.3800 8.4000	270 260 938 1591	1 1 1 4
CELTIC	2,9000	14:13	2300	2.85	0.00 %	4166	2.8000	2.9000	2600	4	10	[+]
CPD	2.80 2.90	2.5700 3.1300	12:26 12:23 12:23 11:03	5 200 103 1	2,9000 2,8200 2,8100 2,8000	1 4 1 2	150 1449 34 600	2.7900 2.7500 2.7200 2.7000	2.9600 2.9800 2.9900 3.0000	610 478 1200 4	1 1 1 1
KRVITAMIN	10,5000	10:10	5	10.50	0.00 %	1219	10.3000	10.5000	598	0	0	[+]
KVT	10.50 10.50	9.4600 11.5500	10:10 16:42 16:42 16:42	9 6 1 1	10,5000 10,5000 10,5000 10,4500	4 4 3 2	570 746 412 302	10.2500 10.2000 10.1500 10.1000	10.5500 10.6000 10.6500 10.7000	611 1000 1003 1116	2 1 2 3
REMAK	12,5000	09:00	7	12.50	0.00 %	83	12.1000	12.5000	530	0	0	[+]
RMK	12.50 12.50	11.2500 13.7500	09:00 10:54 10:54 09:28	1 1 1 168	12,5000 12,5500 12,4500 12,1000	2 2 1 1	215 725 10 1	12.0500 12.0000 11.9500 11.8500	12.6000 12.7500 12.8000 12.8500	838 7 65 150	4 1 1 1
ROPCZYCE	23,0000	13:59	198	23.00	0.00 %	469	22.9000	23.0000	2	1	20	[+]
RPC	22.80 23.00	20.7000 25.3000	13:59 10:39 10:36 10:36	222 41 20 90	23,0000 22,9000 22,9000 22,9000	2 5 6 5	130 425 317 71	22.8000 22.7000 22.6000 22.5000	23.3000 23.4000 23.5000 23.6000	20 70 550 120	1 2 6 2
CDRL	9,2000	10:17	20	9.20	0.00 %	850	9.0500	9.3000	55	0	0	[+]
CDL	9.20 9.20	8.3000 10.1000	09:00 09:00 12:35 12:07	20 10 13 21	9,2000 9,2000 9,2000 9,6500	4 2 1 1	350 9 77 77	9.0000 8.8000 8.2000 8.0500	9.5000 9.5500 9.6000 10.2000	800 48 679 62	1 2 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
KGL	10,8000	09:00	1	10.80	0.00 %	5	10.5000	10.8000	117	0	0	[+]
KGL	10.80 10.80	9.7500 11.8000	09:00 09:00 09:00 16:24	23 97 1 1	10,8000 10,8000 10,8000 10,8000	1 2 2 1	770 123 23 9	10.4000 10.2000 10.0000 9.6500	10.9000 11.8000 12.5000 14.4000	875 100 345 150	2 1 3 1
EUROHOLD	3,0000	09:45	3000	0.00	0.00 %	5	2.8200	3.0000	288	0	0	[+]
EHG	0.00 0.00	2.7000 3.3000	16:24 16:24 12:40 10:13	100 1647 1000 15	3,0000 3,0000 3,0000 3,0000	2 1 1 1	250 462 7 2000	2.8000 2.7800 2.7400 2.7000	3.1400 3.2000 3.2400 3.3000	20 277 1299 7263	3 3 1 6
MUZA	10,1000	09:00	9	10.10	0.00 %	2	10.1000	10.4500	91	0	1	[+]
MZA	10.10 10.10	9.1000 11.1000	09:00 09:00 15:13 13:53	89 2 50 187	10,1000 10,1000 10,1000 10,2500	2 1 1 1	755 101 42 44	10.0000 9.9000 9.6000 9.1000	10.5000 11.0000 11.2000 11.8000	715 1000 200 53	1 1 1 1
INGBSK	331,5000	14:56	10	331.00	-0.15 %	9	331.0000	331.5000	101	3	868	[+]
ING	329.00 333.00	298.0000 364.0000	14:56 14:55 14:55 14:55	6 103 5 14	331,5000 332,0000 331,5000 331,5000	6 6 3 1	155 116 180 35	330.5000 330.0000 329.5000 329.0000	332.0000 332.5000 333.0000 334.0000	16 79 162 272	1 6 8 4
XTB	68,7800	14:56	11	68.80	-0.20 %	111	68.7800	68.8200	59	137	9 452	[+]
XTB	68.00 69.52	61.9200 75.6800	14:56 14:55 14:55 14:54	19 1 4 6	68,7800 68,8200 68,8200 68,8400	2 3 1 3	295 29 92 106	68.7600 68.7400 68.7200 68.7000	68.8400 68.8800 68.9200 68.9600	3851 347 217 100	3 3 3 1
MDIENERGIA	0,8980	14:02	1	0.90	-0.22 %	96	0.8980	0.9000	2254	1	1	[+]
MDI	0.90 0.90	0.8100 0.9900	11:39 10:41 10:19 10:03	1 1 1 750	0,8980 0,8980 0,8980 0,9000	1 1 1 1	22 8500 1848 20	0.8920 0.8900 0.8880 0.8860	0.9380 0.9400 0.9560 0.9620	44 8300 22 21	2 1 1 1
KRKA	868,0000	14:53	57	870.00	-0.23 %	250	868.0000	870.0000	26	0	102	[+]
KRK	868.00 870.00	784.0000 956.0000	14:53 13:33 13:15 12:34	43 1 2 1	868,0000 870,0000 868,0000 870,0000	1 3 1 1	1 11 1 5	864.0000 860.0000 856.0000 850.0000	878.0000 880.0000 884.0000 888.0000	1 10 251 1	1 1 2 1
ESOTIQ	36,7000	13:56	1	36.80	-0.27 %	214	36.0000	36.5000	100	1	21	[+]
EAH	36.00 36.90	33.2000 40.4000	13:46 13:46 13:46 13:46	56 1 4 10	36,0000 36,0000 36,0000 36,1000	1 1 1 2	50 50 21 91	35.9000 35.8000 35.7000 35.6000	36.7000 36.8000 36.9000 37.0000	41 15 486 50	1 1 2 1
WAWEL	700,0000	12:27	2	702.00	-0.28 %	5	702.0000	704.0000	17	0	16	[+]
WWL	700.00 704.00	632.0000 772.0000	12:10 10:59 10:49 10:49	2 4 1 1	700,0000 700,0000 700,0000 700,0000	2 1 2 4	6 5 4 15	700.0000 696.0000 694.0000 690.0000	708.0000 712.0000 714.0000 718.0000	2 4 2 63	1 1 1 4
EDINVEST	6,9800	12:53	7	7.00	-0.29 %	10	6.8800	6.9600	10	0	1	[+]
EDI	6.86 7.00	6.3000 7.7000	12:43 12:18 11:13 09:48	4 40 2 22	6,8600 6,9800 6,9800 6,8600	2 1 1 1	283 223 90 230	6.8600 6.8400 6.8200 6.7600	6.9800 7.0000 7.0600 7.1600	164 1410 204 115	1 2 1 1
ATLANTAPL	16,8000	12:30	2	16.85	-0.30 %	10	16.5000	16.8000	537	2	35	[+]
ATP	16.50 16.85	15.2000 18.5000	12:30 12:27 12:27 11:53	11 1 60 500	16,5500 16,5000 16,5000 16,5500	1 5 2 2	500 2405 61 40	16.4500 16.4000 16.0000 15.8000	16.9000 16.9500 17.0000 17.1000	560 58 1600 900	2 1 3 1
ALTA	1,6100	11:09	149	1.61	-0.31 %	200	1.6100	1.6350	181	5	8	[+]
AAT	1.61 1.61	1.4500 1.7700	09:00 09:00 09:00 14:45	1000 3310 690 310	1,6100 1,6100 1,6100 1,6150	1 3 2 3	250 1225 3000 1408	1.5650 1.5600 1.5550 1.5400	1.6400 1.6500 1.6600 1.6900	1073 2000 2158 1500	1 1 2 1
STALEXP	3,0750	14:44	651	3.09	-0.32 %	150	3.0650	3.0750	1052	78	239	[+]
STX	3.06 3.10	2.7850 3.3950	14:37 14:37 14:37 14:36	250 2 1000 10	3,0600 3,0600 3,0600 3,0750	3 5 12 4	2398 9441 123161 3150	3.0600 3.0550 3.0500 3.0400	3.0800 3.0850 3.0900 3.0950	1014 269 2908 2329	3 1 3 3
ACTION	29,8500	14:41	5	29.35	-0.33 %	1	29.6000	29.8500	432	7	202	[+]
ACT	29.05 30.30	26.4500 32.2500	14:11 14:07 14:06 14:06	1 1 4 113	29,8500 29,9000 29,0500 29,1000	1 1 1 2	1800 1 1 112	29.5500 29.2500 29.2000 29.1500	30.0000 30.1000 30.3000 30.3500	557 300 760 40	3 1 4 2
HYDROTOR	15,1000	13:34	300	15.20	-0.33 %	90	15.1000	15.1500	496	1	11	[+]
HDR	15.10 15.20	13.7000 16.7000	10:49 10:29 10:01 10:01	195 1 34 16	15,1000 15,2000 15,2000 15,2000	1 2 1 1	23 156 520 180	15.0500 15.0000 14.4500 14.2000	15.2000 15.2500 15.3000 15.3500	309 189 100 150	1 2 1 1
06MAGNA	3,0400	14:28	16	3.10	-0.33 %	507	2.9800	3.0400	720	23	69	[+]
06N	2.98 3.10	2.7900 3.4100	14:18 14:18 13:53 13:09	1 201 1 1	3,0400 2,9900 2,9900 3,0400	1 2 2 2	5000 764 3010 2287	2.9700 2.9600 2.9300 2.9100	3.0500 3.0600 3.0800 3.1100	550 669 899 10	2 1 1 1
FERRO	29,4000	14:54	41	29.60	-0.34 %	82	29.4000	29.6000	41	4	118	[+]
FRO	29.10 29.80	26.7000 32.5000	14:54 14:49 14:48 14:48	9 91 60 1	29,4000 29,8000 29,7000 29,7000	7 4 4 16	340 128 674 562	29.3000 29.2000 29.1000 29.0000	29.7000 29.8000 29.9000 30.0000	10 37 243 567	1 2 2 5
PEKABEX	14,8500	14:21	199	14.90	-0.34 %	100	14.7000	14.9000	2	2	34	[+]
PBX	14.65 14.90	13.4500 16.3500	14:01 13:31 13:24 13:24	136 500 18 68	14,8500 14,8000 14,6500 14,6500	3 4 3 10	249 2005 711 2343	14.6500 14.6000 14.5500 14.5000	14.9500 15.0000 15.0500 15.1000	634 5489 2022 71	6 5 3 5
POLENERGIA	58,0000	14:56	5	57.60	-0.34 %	5	58.0000	58.2000	52	2	140	[+]
PEP	57.60 59.00	52.0000 63.2000	14:49 14:45 14:43 14:37	100 8 5 30	58,2000 58,2000 58,0000 58,0000	3 4 4 3	267 509 827 748	57.8000 57.6000 57.4000 57.2000	58.4000 58.6000 58.8000 59.0000	10 81 464 2020	1 2 4 5
RAWLPLUG	13,4500	12:17	67	13.50	-0.37 %	33	13.4500	13.5500	10	0	5	[+]
RWL	13.45 13.55	12.1500 14.8500	12:17 12:15 12:15 09:33	133 167 33 5	13,4500 13,4500 13,5000 13,5500	3 1 3 2	520 300 1164 800	13.4000 13.3500 13.3000 13.1000	13.9000 13.9500 14.0000 14.4500	200 538 480 298	1 1 1 1
POLWAX	1,3200	10:28	3000	1.32	-0.38 %	7452	1.3200	1.3500	800	4	5	[+]
PWX	1.32 1.35	1.1850 1.4450	10:08 10:03 10:03 10:03	40 60 150 150	1,3150 1,3150 1,3250 1,3500	3 1 4 1	1536 7700 6028 47	1.3100 1.3050 1.3000 1.2900	1.3550 1.3800 1.3900 1.4000	2500 8247 143 21946	1 2 2 8
KETY	912,5000	14:56	3	916.00	-0.38 %	23	911.5000	912.5000	34	19	17 806	[+]
KTY	908.50 920.00	824.5000 1007.0000	14:56 14:56 14:56 14:56	6 15 2 5	912,5000 912,5000 912,5000 912,5000	2 2 3 3	12 35 114 71	911.0000 910.5000 910.0000 909.5000	913.0000 913.5000 914.0000 914.5000	66 45 76 21	7 3 5 2
RELPOL	5,0800	13:42	4	5.10	-0.39 %	4	5.0200	5.1000	504	3	15	[+]
RLP	4.95 5.12	4.5900 5.6000	13:42 12:48 12:48 12:48	4 187 60 10	5,0800 4,9800 4,9500 4,9500	1 1 1 1	10 160 4813 4	5.0000 4.9900 4.9800 4.9600	5.1200 5.1600 5.1800 5.2000	1382 354 598 3419	3 2 1 6
ACAUTOGAZ	25,1000	14:25	42	25.10	-0.40 %	126	25.1000	25.2000	1210	1	23	[+]
ACG	25.10 25.50	22.6000 27.6000	14:22 14:22 14:22 14:12	58 52 8 23	25,1000 25,1000 25,1000 25,1000	13 4 7 5	436 80 560 351	25.0000 24.9000 24.8000 24.7000	25.5000 25.8000 25.9000 26.0000	96 272 102 309	2 2 2 1
FEERUM	12,5500	10:22	198	12.50	-0.40 %	660	12.4500	12.5000	120	1	17	[+]
FEE	12.50 12.60	11.2500 13.7500	10:13 09:44 09:42 09:03	360 91 630 7	12,5500 12,6000 12,5500 12,6000	1 1 1 1	5 426 2000 7	11.4500 10.6000 10.4000 8.0000	12.5500 12.8000 13.0000 13.1000	1646 336 620 1	1 3 1 1
PCCEXOL	2,4800	12:27	500	2.49	-0.40 %	2591	2.4700	2.4900	1245	11	27	[+]
PCX	2.47 2.50	2.2500 2.7300	11:21 11:18 11:18 11:17	5 4019 981 19	2,4900 2,4700 2,4700 2,4700	2 6 3 6	2000 2805 1800 4636	2.4600 2.4500 2.4400 2.4300	2.5000 2.5100 2.5200 2.5300	2591 2670 2770 500	5 3 6 1
AIGAMES	0,9440	14:37	11	0.95	-0.42 %	2672	0.9240	0.9440	1565	1	1	[+]
ALG	0.94 0.95	0.8560 1.0450	11:40 09:00 09:00 17:00	1000 111 89 11	0,9400 0,9500 0,9500 0,9480	1 2 1 1	1895 665 83 2800	0.9220 0.9200 0.9180 0.9160	0.9460 0.9500 0.9580 0.9600	2677 1723 2332 1396	1 2 1 1
MIRBUD	14,3000	14:53	25	14.35	-0.42 %	228	14.2600	14.3000	338	100	1 421	[+]
MRB	14.18 14.36	12.9200 15.7800	14:53 14:53 14:51 14:49	141 70 1 191	14,2900 14,2900 14,2600 14,2900	3 1 2 4	355 112 615 623	14.2500 14.2400 14.2300 14.2200	14.3100 14.3200 14.3300 14.3400	10189 119 400 709	4 6 1 2
CEZ	225,0000	14:25	5	228.00	-0.44 %	133	225.0000	226.8000	500	0	14	[+]
CEZ	225.00 228.00	205.2000 250.8000	13:42 13:25 11:23 10:49	1 15 16 4	225,0000 225,0000 225,0000 226,2000	1 1 1 1	500 2500 7 2	224.4000 224.2000 222.4000 222.0000	227.2000 228.0000 228.8000 229.2000	2500 59 13 20	1 2 1 1
SIMFABRIC	1,7880	14:26	10	1.78	-0.45 %	809	1.7180	1.7700	2502	9	16	[+]
SIM	1.72 1.79	1.6060 1.9620	13:02 13:00 13:00 12:56	10 10 10 10	1,7620 1,7600 1,7580 1,7500	1 1 1 2	2000 900 57 594	1.7160 1.7100 1.7040 1.7000	1.7860 1.7900 1.7920 1.7940	227 1250 980 990	1 1 2 1
ZEPAK	21,5500	14:30	31	21.70	-0.46 %	25	21.3500	21.5000	114	5	100	[+]
ZEP	21.25 21.90	19.5400 23.8500	14:27 14:27 14:27 14:27	42 30 3 88	21,6000 21,6000 21,6000 21,6000	1 7 4 1	76 622 80 60	21.3000 21.2500 21.2000 21.1500	21.5500 21.6000 21.7000 21.7500	69 1 65 25	1 1 1 2
SANOK	20,2000	14:36	36	20.30	-0.49 %	26	20.2000	20.3000	147	2	31	[+]
SNK	20.20 20.50	18.3000 22.3000	14:36 14:36 14:36 14:36	50 111 100 2	20,2000 20,2000 20,2000 20,2000	8 16 3 1	641 2150 212 2	20.1000 20.0000 19.9000 19.8500	20.4000 20.5000 20.6000 20.7000	299 775 737 116	2 4 3 2
MURAPOL	38,3000	14:54	2	38.50	-0.52 %	413	38.2500	38.3000	7	28	1 061	[+]
MUR	38.10 38.50	34.6500 42.3500	14:53 14:49 14:47 14:47	10 914 5 130	38,3000 38,2500 38,3000 38,3000	3 3 5 4	183 1064 446 205	38.2000 38.1500 38.1000 38.0500	38.3500 38.4000 38.4500 38.5000	32 103 14 500	1 3 1 1
ATAL	57,4000	14:42	4	58.30	-0.52 %	24	57.4000	57.7000	234	1	56	[+]
1AT	57.30 58.30	52.5000 64.1000	14:29 14:13 14:07 13:26	8 69 2 5	57,7000 57,7000 57,7000 57,5000	1 4 2 11	1 179 159 285	57.3000 57.2000 57.1000 57.0000	57.8000 58.0000 58.4000 58.5000	373 1 202 2	1 1 3 2
ORANGEPL	8,9640	14:56	2	8.96	-0.53 %	928	8.9620	8.9640	326	466	4 169	[+]
OPL	8.90 9.00	8.0640 9.8560	14:56 14:56 14:56 14:56	56 61 134 126	8,9620 8,9620 8,9620 8,9620	2 4 1 2	569 571 1821 918	8.9600 8.9580 8.9560 8.9540	8.9680 8.9700 8.9720 8.9740	726 904 455 668	2 4 2 2
AMICA	55,2000	14:39	1	55.50	-0.54 %	10	55.0000	55.2000	29	4	212	[+]
AMC	55.00 55.60	49.9500 61.0000	14:38 14:34 14:24 14:14	25 1 17 50	55,4000 55,0000 55,3000 55,3000	5 7 3 3	184 367 52 230	54.9000 54.8000 54.7000 54.6000	55.4000 55.5000 55.7000 55.8000	94 1104 150 1038	1 7 4 2
MILKILAND	1,7700	14:18	2	1.78	-0.56 %	1048	1.7300	1.7750	882	2	3	[+]
MLK	1.72 1.78	1.6050 1.9550	14:18 14:15 11:47 10:12	98 2 60 130	1,7350 1,7300 1,7800 1,7800	2 4 2 4	1970 1789 447 10172	1.7200 1.7150 1.7050 1.7000	1.7800 1.7900 1.7950 1.8000	23396 12 900 3048	6 1 1 2
AIRWAY	0,3485	14:38	30	0.35	-0.57 %	1130	0.3450	0.3490	3621	58	20	[+]
AWM	0.35 0.35	0.3155 0.3855	14:29 14:28 14:28 14:23	1 9900 100 30	0,3485 0,3450 0,3450 0,3475	2 1 1 3	4130 1741 15000 15500	0.3425 0.3410 0.3405 0.3400	0.3495 0.3500 0.3505 0.3510	1442 6195 8000 4570	1 1 1 1
MWTRADE	3,4600	09:52	1	3.46	-0.57 %	504	3.3000	3.4600	1018	0	0	[+]
MWT	3.46 3.46	3.1200 3.8000	09:41 12:22 12:21 10:24	2 300 300 500	3,4800 3,4800 3,2800 3,3000	1 2 1 1	1000 1009 20 490	3.2000 3.1400 2.9000 2.7400	3.4800 3.5800 3.6000 3.6400	401 502 1134 1001	4 3 1 2
INPRO	8,1000	14:37	12	8.15	-0.61 %	2958	8.0500	8.1000	1909	0	3	[+]
INP	8.05 8.15	7.3500 8.9500	10:39 09:20 09:05 16:24	300 69 2 10	8,0500 8,0500 8,1500 8,1500	1 1 3 1	13 50 2299 100	8.0000 7.9500 7.8500 7.7500	8.1500 8.2000 8.2500 8.3500	2520 3280 125 292	1 2 1 1
SYNTHAVERSE	3,9800	14:55	220	4.00	-0.62 %	610	3.9300	3.9800	358	180	697	[+]
SVE	3.69 4.01	3.6000 4.4000	14:43 14:41 14:40 14:36	241 59 6 44	3,9300 3,9300 3,9350 3,9900	1 1 3 1	700 400 818 7539	3.9250 3.9050 3.9000 3.8850	3.9850 4.0000 4.0050 4.0150	6 3242 3481 50	1 4 2 1
MOSTALPLC	15,2500	14:17	1	15.45	-0.65 %	20	15.5000	15.9500	30	4	69	[+]
MSP	14.75 16.20	13.9500 16.9500	14:16 14:15 14:15 14:15	1 86 100 100	16,2000 16,1500 15,9500 15,9500	1 2 3 1	519 250 1086 204	15.4000 15.3000 15.2500 15.2000	16.0000 16.0500 16.1000 16.2000	710 350 1081 5999	3 1 3 1
ECHO	5,8600	14:56	50	5.90	-0.68 %	1522	5.8400	5.8600	66	46	267	[+]
ECH	5.80 5.90	5.3200 6.4800	14:55 14:54 14:43 14:26	2 4 343 100	5,8600 5,8600 5,8600 5,8400	4 8 6 6	2390 6882 3200 4918	5.8200 5.8000 5.7800 5.7600	5.8800 5.9000 5.9400 5.9600	10059 11401 3526 8321	4 4 2 23
NTTSYSTEM	8,8000	13:48	2	8.90	-0.68 %	102	8.6200	8.8000	85	1	7	[+]
NTT	8.60 8.90	8.0200 9.7800	13:06 11:24 11:24 11:24	11 198 300 2	8,8000 8,6200 8,6200 8,6400	4 1 1 1	5350 142 880 700	8.6000 8.5800 8.5600 8.5200	8.8200 8.8400 8.9000 8.9600	384 600 115 845	4 1 1 1
AMBRA	17,5200	14:56	9	17.70	-0.68 %	7	17.5200	17.6200	318	11	191	[+]
AMB	17.50 17.76	15.9400 19.4600	14:56 14:56 14:34 14:34	20 36 63 58	17,5200 17,5200 17,5200 17,5800	11 1 1 4	928 200 1 261	17.5000 17.4800 17.4600 17.4400	17.6600 17.7000 17.7600 17.7800	1 175 304 3	1 1 2 1
XTPL	70,3000	14:53	2	69.20	-0.71 %	3	70.3000	71.3000	71	2	120	[+]
XTP	69.10 71.10	62.3000 76.1000	14:53 14:53 14:48 14:47	5 1 92 22	70,6000 70,7000 71,0000 71,0000	1 1 1 1	2 5 80 188	70.1000 69.3000 69.2000 69.1000	71.4000 71.5000 71.6000 71.7000	93 100 45 5	1 1 1 1
ALTUSTFI	2,7700	09:00	11	2.77	-0.72 %	8	2.7300	2.7700	6808	0	0	[+]
ALI	2.77 2.77	2.5000 3.0400	09:00 10:52 10:52 10:37	2 465 2 433	2,7700 2,7900 2,7900 2,7800	1 2 2 1	10 165 308 10	2.7200 2.7100 2.6800 2.6700	2.7800 2.7900 2.8000 2.8100	500 5238 15004 24	1 2 4 1
MARVIPOL	8,1000	13:33	10	8.18	-0.74 %	90	8.1000	8.1200	219	5	40	[+]
MVP	8.10 8.22	7.3800 8.9800	13:09 13:01 12:50 12:50	700 221 359 37	8,1000 8,1200 8,1200 8,1400	1 1 1 1	780 650 85 237	8.0600 8.0200 8.0000 7.9600	8.1600 8.1800 8.2000 8.2200	301 2000 5800 461	2 1 2 1
PLAYWAY	269,5000	14:56	1	266.50	-0.74 %	21	263.5000	270.0000	3	1	234	[+]
PLW	262.50 273.50	240.0000 293.0000	14:56 14:56 14:56 14:56	30 8 1 47	269,5000 269,0000 270,0000 269,5000	1 6 3 1	20 137 45 20	263.0000 262.5000 262.0000 261.5000	270.5000 271.5000 272.0000 272.5000	75 55 112 65	1 3 3 4
11B	159,0000	14:55	1	160.00	-0.75 %	43	159.0000	159.4000	7	9	1 381	[+]
11B	158.00 160.20	144.0000 176.0000	14:55 14:55 14:53 14:53	4 2 3 10	159,0000 159,0000 158,9000 159,0000	1 2 3 3	20 24 278 42	158.9000 158.8000 158.7000 158.6000	159.5000 159.6000 160.2000 160.5000	110 36 90 10	2 2 2 1
JSW	23,7600	14:57	50	23.95	-0.75 %	50	23.7600	23.8500	1113	228	5 404	[+]
JSW	23.45 23.95	21.5600 26.3400	14:56 14:56 14:56 14:56	90 226 121 64	23,7800 23,7900 23,8000 23,7900	2 2 2 2	167 377 105 637	23.7400 23.7300 23.7200 23.7100	23.8600 23.8800 23.8900 23.9000	296 202 365 540	1 4 1 3
NEUCA	779,0000	14:55	6	789.00	-0.76 %	8	774.0000	779.0000	5	1	541	[+]
NEU	770.00 792.00	711.0000 867.0000	14:41 14:41 14:41 14:41	1 1 1 5	779,0000 779,0000 778,0000 778,0000	5 1 1 3	7 10 35 630	773.0000 772.0000 771.0000 770.0000	780.0000 781.0000 782.0000 783.0000	151 1 17 17	1 1 1 1
HANDLOWY	102,8000	14:55	6	103.20	-0.77 %	344	102.4000	102.8000	138	12	1 271	[+]
BHW	102.00 103.60	92.9000 113.4000	14:55 14:54 14:54 14:54	30 22 39 41	102,4000 102,4000 102,6000 102,6000	6 26 8 5	393 1566 271 268	102.2000 102.0000 101.8000 101.6000	103.2000 103.4000 103.6000 103.8000	259 297 1027 591	3 2 4 3
POLTREG	25,5000	13:32	32	25.90	-0.78 %	4	25.3000	25.5000	118	1	14	[+]
PTG	25.50 26.00	23.4000 28.4000	12:55 12:49 11:16 11:16	224 200 82 18	25,5000 25,5000 26,0000 25,9000	2 1 2 1	154 200 106 53	25.2000 25.1000 25.0000 24.9000	26.0000 26.1000 27.5000 27.9000	159 294 14 50	2 1 1 1
AILLERON	15,1000	14:02	6	15.10	-0.79 %	40	15.0200	15.0800	65	12	175	[+]
ALL	15.08 15.22	13.6000 16.6000	13:59 13:59 13:59 13:59	117 239 44 20	15,1000 15,1000 15,1200 15,1200	1 3 2 3	116 3 2838 80	15.0000 14.9800 14.9600 14.8800	15.1000 15.2200 15.2600 15.2800	6972 746 5 51	2 2 1 2
AMREST	12,6000	14:56	33	12.60	-0.79 %	983	12.5800	12.6000	552	125	1 572	[+]
EAT	12.40 12.72	11.3400 13.8600	14:51 14:50 14:45 14:45	44 1 47 256	12,6000 12,6000 12,6000 12,6000	2 4 3 9	28 504 1125 6504	12.5600 12.5400 12.5200 12.5000	12.6200 12.6400 12.6600 12.6800	1191 810 969 1388	3 2 5 2
FASING	12,4000	14:14	100	12.40	-0.80 %	69	12.4000	12.5000	205	0	3	[+]
FSG	12.40 12.40	11.2000 13.6000	13:09 13:09 17:04 16:40	117 59 320 112	12,4000 12,4000 12,5000 12,5000	2 2 2 1	715 107 2200 1	12.3000 12.1000 12.0000 11.8000	12.6000 12.7000 12.8000 12.9000	48 1576 1298 582	1 4 3 1
PHN	9,8400	14:06	89	9.88	-0.81 %	411	9.8400	9.9800	1053	3	29	[+]
PHN	9.84 9.98	8.9000 10.8500	13:26 13:10 11:24 11:24	740 5 2 1100	9,9000 9,9800 9,9800 9,8600	2 1 1 3	1010 300 125 116	9.8200 9.8000 9.7800 9.7400	10.0000 10.0500 10.1000 10.1500	2148 10440 125 77	3 1 1 1
SPYROSOFT	490,0000	14:43	10	490.00	-0.81 %	25	489.0000	490.0000	96	0	16	[+]
SPR	485.00 495.00	441.0000 538.0000	13:10 12:18 12:09 12:09	1 1 1 1	489,0000 490,0000 485,0000 485,0000	1 1 1 1	2 1 10 1	485.0000 484.0000 483.0000 481.0000	491.0000 492.0000 493.0000 495.0000	8 5 27 39	1 2 2 2
KRUK	450,7000	14:56	8	450.20	-0.81 %	18	450.4000	450.8000	22	9	4 180	[+]
KRU	442.60 454.90	405.2000 495.2000	14:56 14:56 14:56 14:56	3 4 1 5	450,7000 450,7000 450,7000 450,7000	3 1 4 1	34 3 115 18	450.1000 450.0000 449.8000 449.6000	450.9000 451.0000 451.1000 451.2000	45 14 18 27	4 2 1 3
TARCZYNSKI	121,5000	13:59	1	125.00	-0.82 %	16	119.0000	121.5000	25	0	32	[+]
TAR	115.00 125.50	112.5000 137.5000	13:11 12:38 12:38 12:38	1 5 1 14	121,0000 120,0000 119,5000 119,5000	1 2 1 1	10 15 1 18	118.5000 118.0000 117.5000 117.0000	122.0000 123.0000 124.0000 125.0000	64 2 5 3	2 1 3 2
EUROCASH	7,7150	14:56	100	7.78	-0.84 %	874	7.7100	7.7300	648	96	743	[+]
EUR	7.69 7.80	7.0050 8.5550	14:56 14:53 14:49 14:49	40 100 250 75	7,7150 7,7200 7,7250 7,7250	3 4 4 4	514 191 1614 1940	7.7050 7.7000 7.6950 7.6900	7.7350 7.7400 7.7450 7.7500	1100 1623 3320 658	6 7 5 5
BUDIMEX	566,0000	14:56	2	569.80	-0.84 %	62	565.6000	566.0000	27	13	7 351	[+]
BDX	561.20 573.80	513.0000 626.6000	14:56 14:55 14:55 14:55	4 2 3 17	566,0000 566,0000 566,0000 566,0000	8 1 5 3	73 2 76 23	565.4000 565.2000 565.0000 564.8000	566.2000 566.4000 566.6000 567.0000	17 36 34 15	2 2 2 1
VINDEXUS	11,6500	14:35	17	11.70	-0.85 %	495	11.5500	11.6500	796	9	105	[+]
VIN	11.50 11.70	10.5500 12.8500	13:42 12:40 12:37 11:49	200 5 700 290	11,5500 11,5500 11,5500 11,5000	3 1 1 4	1453 88 800 765	11.5000 11.4500 11.4000 11.3000	11.7000 11.7500 11.8000 11.8500	719 978 8475 1088	3 2 6 2
LPP	16 065,0000	14:55	2	16,145.00	-0.86 %	2	16035.0000	16045.0000	1	1	20 732	[+]
LPP	15,920.00 16,200.00	14535.0000 17755.0000	14:55 14:55 14:55 14:55	1 1 1 1	16 065,0000 16 070,0000 16 070,0000 16 070,0000	1 1 2 2	2 1 4 3	16030.0000 16020.0000 16015.0000 16000.0000	16050.0000 16055.0000 16060.0000 16065.0000	4 4 4 4	2 2 3 2
WASKO	1,7200	14:40	26	1.74	-0.86 %	2724	1.7000	1.7200	774	7	12	[+]
WAS	1.70 1.74	1.5650 1.9050	14:39 14:39 14:39 14:39	2276 500 200 309	1,7000 1,7050 1,7100 1,7100	2 1 1 2	1500 500 500 1000	1.6950 1.6900 1.6850 1.6800	1.7250 1.7300 1.7350 1.7400	1155 1450 1628 2255	2 1 3 4
TSGAMES	90,8000	14:55	1	91.60	-0.87 %	88	90.8000	91.2000	54	7	651	[+]
TEN	90.30 91.80	82.5000 100.6000	14:55 14:50 14:50 14:50	2 20 50 41	90,8000 91,1000 91,1000 91,0000	3 4 6 2	110 198 690 407	90.6000 90.5000 90.4000 90.3000	91.3000 91.4000 91.5000 91.6000	26 159 53 191	2 5 4 1
GTC	3,4000	14:32	182	3.43	-0.87 %	3	3.4200	3.4300	98	4	13	[+]
GTC	3.40 3.46	3.0900 3.7700	14:32 14:32 14:32 14:32	5 218 590 5	3,4100 3,4100 3,4200 3,4200	1 1 1 2	238 380 300 3283	3.4000 3.3700 3.3400 3.3000	3.4700 3.4800 3.5000 3.5300	6761 54 18 2600	1 2 2 2
IZOSTAL	3,3500	14:54	5	3.39	-0.89 %	2968	3.3500	3.3900	800	17	57	[+]
IZS	3.34 3.44	3.0600 3.7200	14:49 14:47 14:28 14:28	6 39 320 100	3,3500 3,3500 3,3500 3,3500	5 2 1 4	850 2879 1000 2350	3.3400 3.3300 3.3200 3.3100	3.4000 3.4100 3.4200 3.4300	21506 4758 1696 1900	2 2 2 2
ASSECOPOL	189,7000	14:55	15	191.40	-0.89 %	411	189.3000	189.8000	100	43	8 194	[+]
ACP	187.80 192.00	172.3000 210.4000	14:55 14:55 14:55 14:55	50 39 22 17	189,6000 189,6000 189,6000 189,6000	4 8 6 6	82 221 372 158	189.2000 189.1000 189.0000 188.9000	189.9000 190.0000 190.1000 190.2000	96 940 160 250	2 8 2 4
APATOR	22,3500	14:53	5	22.50	-0.89 %	647	22.3500	22.4500	98	5	120	[+]
APT	22.35 22.50	20.2500 24.7500	14:47 14:45 14:45 14:38	108 19 31 4	22,3500 22,3500 22,4000 22,4500	2 4 3 8	156 235 157 392	22.3000 22.2500 22.2000 22.1500	22.5000 22.5500 22.6000 22.6500	916 111 151 272	3 1 2 3
CDPROJEKT	228,8000	14:57	200	228.80	-0.91 %	340	228.5000	229.0000	34	152	34 590	[+]
CDR	225.80 230.30	206.0000 251.6000	14:56 14:56 14:56 14:56	32 14 1 34	229,0000 229,0000 229,0000 229,0000	4 2 2 5	193 387 243 469	228.3000 228.2000 228.1000 228.0000	229.1000 229.2000 229.3000 229.4000	148 164 89 89	3 3 1 1
URTESTE	43,5000	13:43	5	41.80	-0.91 %	5	41.5000	43.6000	10	0	20	[+]
URT	41.10 43.70	37.7000 45.9000	13:20 13:18 13:18 13:18	5 59 1 59	43,5000 41,8000 41,4000 41,4000	1 2 3 1	10 135 109 10	41.1000 41.0000 40.8000 40.5000	43.7000 43.8000 43.9000 44.0000	39 5 50 51	1 1 1 2
ELKOP	2,1600	14:12	890	2.15	-0.92 %	347	2.1400	2.1700	787	9	19	[+]
EKP	2.10 2.17	1.9350 2.3600	14:10 13:51 13:51 13:51	3 1 40 10	2,1400 2,1700 2,1600 2,1500	3 3 3 4	405 1643 947 686	2.1300 2.1200 2.1100 2.1000	2.1800 2.2000 2.2100 2.2200	2287 25 600 1500	1 1 1 1
BOOMBIT	6,4400	13:59	155	6.54	-0.92 %	350	6.4200	6.4800	1095	1	4	[+]
BBT	6.44 6.54	5.9000 7.1800	13:59 13:59 09:47 09:47	16 110 2 170	6,4400 6,4400 6,4800 6,4800	3 1 2 2	610 2 450 307	6.4000 6.3800 6.3400 6.3200	6.5400 6.5600 6.6000 6.6400	1168 1970 200 200	3 1 1 1
KOMPUTRON	6,1000	14:52	325	6.12	-0.97 %	164	6.1000	6.1200	2275	3	19	[+]
KOM	6.00 6.12	5.5200 6.7200	14:50 14:26 14:26 13:52	120 599 577 2	6,0800 6,0800 6,0600 6,1000	1 2 1 2	704 938 973 605	6.0800 6.0200 6.0000 5.9600	6.1400 6.1600 6.1800 6.2000	1000 1357 1307 1270	1 2 1 2
3RGAMES	0,8180	14:31	100	0.83	-0.97 %	1000	0.8200	0.8280	884	5	4	[+]
3RG	0.82 0.84	0.7440 0.9080	13:52 13:52 13:52 13:52	218 870 30 110	0,8200 0,8200 0,8200 0,8200	2 1 3 1	1488 1003 1425 100	0.8180 0.8160 0.8100 0.8080	0.8360 0.8380 0.8400 0.8460	4500 2275 8190 1300	1 1 5 1
ARCTIC	8,0100	14:56	220	8.09	-0.99 %	80	8.0100	8.0400	4496	30	239	[+]
ATC	8.00 8.09	7.2900 8.8900	14:46 14:46 14:46 14:46	447 2 16 2	8,0000 8,0100 8,0200 8,0200	7 5 6 2	3078 1337 181 801	8.0000 7.9900 7.9800 7.9700	8.0900 8.1000 8.1100 8.1200	310 3597 1810 2500	1 2 2 1
SNIEZKA	80,0000	13:23	4	80.80	-0.99 %	35	79.8000	80.4000	25	0	2	[+]
SKA	80.00 80.80	72.8000 88.8000	09:00 09:00 09:00 16:48	5 4 8 3	80,8000 80,8000 80,8000 80,8000	4 1 2 2	32 100 2 109	79.0000 78.6000 78.4000 78.2000	80.8000 81.0000 81.2000 81.8000	77 27 22 20	2 2 2 1
CYFRPLSAT	12,3750	14:56	1016	12.48	-1.00 %	188	12.3550	12.3800	527	338	4 193	[+]
CPS	12.35 12.49	11.2300 13.7200	14:56 14:56 14:56 14:56	325 222 130 286	12,3750 12,3650 12,3650 12,3550	5 6 8 1	819 3541 1099 648	12.3500 12.3450 12.3400 12.3350	12.3850 12.3900 12.3950 12.4000	811 2756 1124 3052	4 4 3 3
TALEX	19,6000	13:04	8	19.80	-1.01 %	103	19.5000	19.6000	92	0	0	[+]
TLX	19.60 19.80	17.9000 21.6000	09:41 09:05 09:05 09:05	7 2 2 2	19,6000 19,8000 19,8000 19,8000	1 2 1 1	47 592 1 30	19.2000 19.1000 18.9000 18.1000	19.9000 20.0000 20.2000 20.4000	344 550 22 66	2 2 1 1
ZAMET	0,7800	10:28	600	0.79	-1.02 %	1000	0.7720	0.7800	100000	1	1	[+]
ZMT	0.78 0.79	0.7100 0.8660	09:05 17:04 17:04 17:00	200 377 523 66	0,7880 0,7880 0,7880 0,7880	3 2 2 3	4030 2678 3336 10310	0.7700 0.7680 0.7620 0.7600	0.7840 0.7860 0.7880 0.7900	3949 3000 109656 1500	2 1 3 1
NEWAG	97,4000	14:55	131	99.00	-1.12 %	11	97.2000	97.4000	547	14	1 359	[+]
NWG	96.20 99.00	89.1000 108.8000	14:55 14:55 14:54 14:54	69 31 2 1036	97,4000 97,4000 97,5000 97,6000	1 1 1 3	50 9 112 503	97.1000 96.7000 96.4000 96.3000	98.0000 98.3000 98.5000 98.6000	362 123 200 147	2 1 1 2
GRUPAAZOTY	18,4400	14:56	18	18.82	-1.13 %	7	18.3900	18.4400	244	88	1 631	[+]
ATT	18.32 18.82	16.9400 20.7000	14:54 14:54 14:54 14:54	26 20 98 90	18,4200 18,4200 18,4200 18,4200	2 3 3 3	188 679 881 807	18.3800 18.3700 18.3600 18.3500	18.4500 18.4600 18.4700 18.4800	5311 2 669 667	1 1 2 3
MERCATOR	39,5000	14:35	25	39.90	-1.13 %	3	39.5000	39.6000	1	1	46	[+]
MRC	39.20 39.90	35.9500 43.8500	14:32 13:28 13:28 12:58	2 8 2 2	39,5000 39,7000 39,7000 39,7000	1 2 4 7	2 11 127 455	39.4000 39.3000 39.2500 39.2000	39.6500 39.7000 39.7500 39.8000	1 96 34 1	1 2 1 1
ENTER	51,8000	14:55	1	52.20	-1.15 %	10	51.4000	51.8000	62	5	246	[+]
ENT	51.20 52.20	47.0000 57.4000	14:55 14:55 14:55 14:54	87 8 1 9	51,8000 51,8000 51,7000 51,6000	5 4 8 14	56 558 246 763	51.3000 51.2000 51.1000 51.0000	51.9000 52.0000 52.3000 52.4000	319 272 366 808	1 6 1 4
ASBIS	27,3000	14:56	5	27.50	-1.16 %	254	27.2200	27.3000	330	76	2 081	[+]
ASB	27.12 27.64	24.7600 30.2400	14:55 14:55 14:48 14:48	2 8 77 14	27,3200 27,3200 27,2600 27,2600	2 4 3 3	121 356 394 155	27.2000 27.1800 27.1600 27.1400	27.3200 27.3400 27.3600 27.3800	29 156 169 297	1 2 2 2
PCCROKITA	68,0000	14:52	100	68.80	-1.16 %	260	68.0000	68.2000	82	2	108	[+]
PCR	68.00 68.80	62.0000 75.6000	14:52 14:52 14:52 14:52	1 100 10 1	68,0000 68,0000 68,0000 68,0000	2 3 3 3	35 170 26 124	67.8000 67.7000 67.6000 67.5000	68.3000 68.4000 68.5000 68.6000	50 643 121 149	2 3 3 1
SONEL	16,8000	14:35	12	17.35	-1.18 %	147	16.7000	16.8000	288	0	4	[+]
SON	16.80 17.35	15.6500 19.0500	14:35 13:15 13:15 13:15	2 8 20 102	16,8000 16,8000 16,8000 16,8000	2 1 1 2	41 10 30 496	16.6500 16.5000 16.4000 16.3500	16.9000 17.1000 17.1500 17.2000	255 559 455 10	1 2 2 1
INTROL	6,6200	13:55	88	6.70	-1.19 %	333	6.6200	6.6400	110	1	10	[+]
INL	6.60 6.70	6.0400 7.3600	13:55 13:08 12:02 12:02	2 100 300 3	6,6400 6,6000 6,6200 6,6200	5 3 1 1	1962 158 2 4	6.6000 6.5800 6.5600 6.5200	6.6600 6.6800 6.7000 6.7200	274 148 413 500	2 1 1 1
MILLENNIUM	15,7300	14:55	250	15.92	-1.19 %	7816	15.6800	15.7300	3063	304	4 759	[+]
MIL	15.55 15.92	14.3300 17.5100	14:55 14:55 14:53 14:52	7 65 1 3	15,6800 15,6800 15,6800 15,6800	5 4 7 3	2458 1572 4043 858	15.6700 15.6600 15.6500 15.6400	15.7500 15.7600 15.7800 15.7900	501 3711 500 9406	2 2 1 4
BLOOBER	24,7000	14:50	2	24.70	-1.20 %	11	24.5000	24.7000	39	7	163	[+]
BLO	24.40 24.90	22.2500 27.1500	14:47 14:11 14:11 14:10	1 3 5 1	24,4500 24,7000 24,4500 24,6500	2 4 4 2	90 335 287 45	24.4500 24.4000 24.3500 24.3000	24.7500 24.8000 24.8500 24.9000	82 190 78 229	2 2 2 2
STALPROFI	8,2000	13:17	20	8.30	-1.20 %	265	8.1800	8.2000	414	1	8	[+]
STF	8.20 8.30	7.4800 9.1200	13:10 12:53 12:53 12:53	2 182 100 100	8,2000 8,2000 8,2000 8,2000	3 1 5 5	190 250 1443 1631	8.1600 8.1400 8.1200 8.1000	8.2400 8.2600 8.2800 8.3000	147 110 250 1152	1 2 3 3
COALENERG	2,4600	14:46	202	2.49	-1.20 %	700	2.4400	2.4600	1454	23	56	[+]
CLE	2.43 2.51	2.2500 2.7300	14:46 14:44 14:43 14:37	298 745 12 300	2,4500 2,4300 2,4500 2,4300	4 7 4 6	3134 4586 9995 2568	2.4300 2.4200 2.4100 2.4000	2.4800 2.4900 2.5000 2.5100	500 2503 3830 1004	1 1 3 2
MOBRUK	283,0000	14:54	21	286.00	-1.22 %	42	282.5000	283.5000	3	2	672	[+]
MBR	282.00 287.00	257.5000 314.5000	14:54 14:54 14:54 14:54	1 1 13 3	283,0000 283,0000 283,0000 283,0000	1 7 6 2	3 51 219 17	282.0000 281.5000 281.0000 280.5000	284.0000 284.5000 285.0000 285.5000	61 11 137 20	3 2 5 2
CORMAY	0,4050	14:36	1949	0.41	-1.22 %	60	0.4040	0.4050	28551	5	2	[+]
CRM	0.40 0.41	0.3650 0.4450	14:36 12:24 11:30 11:21	2881 30 30 30	0,4050 0,4040 0,4050 0,4050	2 2 3 7	60 60 360 6643	0.4030 0.4020 0.4010 0.4000	0.4120 0.4140 0.4150 0.4160	30 190 2514 30	1 4 2 1
SANPL	485,8000	14:56	21	488.00	-1.22 %	23	485.7000	485.9000	5	22	10 470	[+]
SPL	482.20 490.70	439.2000 536.8000	14:56 14:56 14:56 14:56	2 1 4 2	485,8000 485,8000 485,8000 486,0000	3 1 2 1	39 3 35 25	485.6000 485.5000 485.4000 485.3000	486.0000 486.1000 486.2000 486.3000	12 48 35 58	1 3 2 4
ASTARTA	44,0500	14:43	2	45.40	-1.23 %	20	44.0000	44.0500	119	1	57	[+]
AST	44.05 45.40	40.9000 49.9000	12:34 11:46 11:34 11:33	4 5 70 200	44,0500 44,0500 44,0500 44,1000	1 3 2 1	1 437 305 400	43.9500 43.9000 43.8000 43.7000	44.1000 44.1500 44.5000 44.5500	1056 170 19 175	2 1 1 1
ARCHICOM	47,9000	14:37	2	47.70	-1.24 %	10	47.8000	47.9000	126	1	32	[+]
ARH	47.40 48.00	43.0000 52.4000	13:32 13:25 12:39 12:14	55 25 3 63	47,9000 47,9000 47,8000 47,4000	3 1 1 1	119 1 464 254	47.0000 46.9000 46.8000 46.6000	48.0000 48.5000 48.6000 48.7000	110 89 33 158	1 2 2 1
JWWINVEST	3,0800	11:58	30	3.12	-1.28 %	1231	3.0800	3.1200	2800	0	1	[+]
JWW	3.08 3.12	2.8100 3.4300	11:20 11:20 09:00 15:35	200 100 14 329	3,0800 3,0800 3,1200 3,1200	1 1 2 1	300 170 2600 152	3.0600 3.0300 3.0200 3.0100	3.1700 3.1900 3.2000 3.2100	2385 85 315 100	1 1 1 1
PEKAO	188,0500	14:56	75	188.50	-1.29 %	703	188.0000	188.1500	560	494	92 952	[+]
PEO	185.75 189.70	169.6500 207.3000	14:56 14:56 14:56 14:56	15 34 18 77	188,0500 188,0500 188,0500 188,1000	1 6 4 7	113 699 495 464	187.9500 187.9000 187.8500 187.8000	188.2000 188.2500 188.3000 188.3500	615 293 546 215	6 2 5 3
WOODPCKR	3,0100	14:38	396	3.04	-1.31 %	999	3.0100	3.0300	32	2	5	[+]
WPR	3.01 3.04	2.7400 3.3400	14:38 14:37 13:27 13:27	4 299 76 286	3,0200 3,0300 3,0100 3,0100	1 1 1 2	600 536 15 2743	3.0000 2.9700 2.9600 2.9500	3.0400 3.0600 3.0700 3.0900	1387 5 1844 2433	1 1 1 2
LOKUM	22,6000	13:12	86	22.70	-1.31 %	44	22.4000	22.7000	99	0	2	[+]
LKD	22.60 22.70	20.5000 24.9000	11:34 11:33 09:06 16:46	1 13 1 2	22,6000 22,6000 22,7000 22,9000	2 1 1 3	73 23 100 366	22.3000 22.2000 22.1000 22.0000	22.9000 23.0000 23.1000 23.5000	374 169 326 43	2 3 1 1
PKOBP	73,8000	14:56	161	74.00	-1.31 %	846	73.8000	73.8400	673	1 293	95 415	[+]
PKO	72.88 74.38	66.6000 81.4000	14:56 14:56 14:56 14:56	645 1 258 166	73,8000 73,8000 73,8000 73,8200	3 5 4 5	245 761 678 2053	73.7800 73.7600 73.7400 73.7200	73.8600 73.8800 73.9000 73.9200	1665 977 956 449	3 3 3 3
MOLECURE	5,9500	14:52	500	6.06	-1.33 %	580	5.9500	6.0000	1061	16	93	[+]
MOC	5.82 6.06	5.4600 6.6600	13:52 13:52 13:44 13:44	3 17 926 74	6,0200 6,0100 6,0200 6,0100	4 1 2 2	231 222 421 299	5.8800 5.8700 5.8600 5.8500	6.0200 6.0300 6.0400 6.0700	76 466 1367 278	1 2 4 1
IMS	2,9500	14:55	1	2.96	-1.34 %	1142	2.9500	2.9800	1349	1	4	[+]
IMS	2.95 2.99	2.6700 3.2500	12:28 12:28 11:47 11:47	277 273 2 48	2,9500 2,9500 2,9900 2,9900	3 3 3 4	915 142 808 503	2.9400 2.9300 2.9200 2.9100	2.9900 3.0000 3.0100 3.0200	2869 32092 3 1094	4 7 1 1
NOVAVISGR	1,1820	14:04	1	1.20	-1.34 %	158	1.1820	1.1980	5939	11	13	[+]
NVG	1.18 1.20	1.0800 1.3160	12:26 11:55 11:40 11:27	760 400 1 3340	1,1820 1,1820 1,1820 1,1820	3 1 2 3	9001 22 51 1980	1.1800 1.1780 1.1740 1.1720	1.2000 1.2020 1.2060 1.2080	5295 1062 1605 1700	3 2 2 2
PHOTON	2,1900	13:10	419	2.23	-1.35 %	500	2.1200	2.1900	1201	10	22	[+]
PEN	2.08 2.23	2.0100 2.4500	12:53 12:47 12:47 12:47	100 420 71 10	2,2100 2,2000 2,1900 2,1900	2 3 1 3	420 609 460 1409	2.1100 2.0800 2.0700 2.0600	2.2100 2.2300 2.2600 2.2700	651 1480 1223 802	1 2 5 2
ASSECOSEE	65,9000	14:47	9	66.00	-1.35 %	1	65.0000	65.9000	39	9	585	[+]
ASE	65.00 66.90	59.4000 72.6000	14:47 14:47 14:47 14:40	10 16 1 1	65,9000 65,9000 65,8000 65,9000	2 2 1 2	29 204 29 274	64.8000 64.5000 64.4000 64.3000	66.0000 66.1000 66.2000 66.4000	135 485 254 189	2 3 1 1
GPW	61,9500	14:50	18	62.00	-1.35 %	55	61.8500	61.9500	438	75	4 677	[+]
GPW	61.60 62.80	55.8000 68.2000	14:45 14:45 14:45 14:45	1 18 135 35	61,8000 61,8000 61,8000 61,8000	2 1 4 3	170 27 426 239	61.8000 61.7000 61.6500 61.6000	62.0000 62.0500 62.1000 62.1500	1348 194 1117 566	9 2 4 5
TOYA	9,4000	14:56	161	9.69	-1.36 %	60	9.3500	9.4000	352	138	1 298	[+]
TOA	9.30 9.69	8.7300 10.6400	14:56 14:52 14:51 14:51	50 12 118 72	9,4000 9,4100 9,4200 9,4200	3 4 2 1	500 1753 206 2500	9.3400 9.3300 9.3200 9.3100	9.4200 9.4300 9.4400 9.4500	1324 398 300 100	2 2 1 2
APLISENS	17,8500	14:53	173	18.15	-1.38 %	127	17.8500	18.0000	291	0	3	[+]
APN	17.85 18.15	16.3500 19.9500	09:01 14:51 14:07 14:07	2 10 3 5	18,1500 18,1000 17,7000 17,7500	1 1 3 1	75 10 250 51	17.8000 17.7500 17.7000 17.6500	18.1500 18.2000 18.2500 18.3000	495 190 3877 5	2 2 1 1
ALIOR	99,6000	14:56	34	100.80	-1.39 %	43	99.6000	99.6200	37	189	18 904	[+]
ALR	99.04 100.85	90.7200 110.8500	14:56 14:56 14:56 14:56	11 18 16 4	99,6000 99,6000 99,6200 99,6200	3 4 1 4	44 449 84 296	99.5800 99.5600 99.5400 99.5200	99.6400 99.6600 99.6800 99.7000	107 272 177 90	1 3 2 1
ASSECOBS	84,8000	14:47	27	84.80	-1.40 %	154	84.2000	84.8000	73	0	39	[+]
ABS	84.20 86.00	76.4000 93.2000	14:37 14:35 14:29 14:24	1 8 3 11	84,8000 84,8000 84,8000 84,2000	9 3 3 1	367 42 146 18	84.0000 83.8000 83.6000 83.4000	85.8000 86.0000 86.6000 87.0000	66 194 81 43	1 4 5 4
ZUE	10,4500	12:39	57	10.60	-1.42 %	113	10.4000	10.4500	460	1	11	[+]
ZUE	10.45 10.60	9.5400 11.6500	11:18 10:58 10:58 10:58	533 217 142 41	10,4500 10,4500 10,4500 10,4500	1 2 3 4	160 1205 1050 62	10.3500 10.3000 10.2500 10.2000	10.5500 10.6000 10.6500 10.7000	100 502 200 200	1 2 1 1
DINOPL	40,2800	14:56	215	40.67	-1.44 %	285	40.2700	40.2800	1552	1 469	59 447	[+]
DNP	40.06 40.96	36.6100 44.7300	14:56 14:56 14:56 14:56	1 1 250 1	40,2800 40,3000 40,3000 40,3100	3 4 2 3	276 2235 500 1247	40.2600 40.2500 40.2400 40.2300	40.2900 40.3000 40.3100 40.3200	630 1851 779 851	4 3 3 2
GRODNO	10,0500	14:54	150	10.10	-1.47 %	3154	10.0000	10.0500	195	3	30	[+]
GRN	10.05 10.15	9.1000 11.1000	14:54 14:54 13:57 12:57	1 154 375 25	10,0500 10,0500 10,0500 10,0500	1 1 1 1	25 2000 3 500	9.9200 9.9000 9.8800 9.8600	10.1000 10.1500 10.2500 10.3000	311 862 400 3	2 2 1 1
UNICREDIT	267,4500	14:27	10	268.00	-1.49 %	1000	263.5000	266.0500	1000	0	28	[+]
UCG	264.90 268.00	241.2000 294.8000	13:30 13:18 11:21 11:09	2 40 48 6	267,9500 267,4500 264,9000 268,0000	1 1 1 0	6 4 10 0	255.0500 255.0000 240.0000 0.0000	271.5000 277.7000 285.0000 299.0000	3 10 3 44	1 1 1 1
SHOPER	51,4000	14:53	200	53.00	-1.53 %	257	51.2000	51.6000	200	5	248	[+]
SHO	51.00 53.00	47.7000 58.2000	14:53 14:52 14:48 14:44	435 245 3 1	51,4000 51,6000 51,8000 51,8000	7 2 6 4	1482 160 563 304	51.0000 50.8000 50.6000 50.4000	51.8000 52.0000 52.2000 52.4000	208 593 40 370	4 7 1 1
VOXEL	151,0000	14:30	2	154.40	-1.56 %	37	150.4000	151.0000	18	1	106	[+]
VOX	151.00 155.60	139.0000 169.8000	14:16 14:15 14:15 14:15	1 1 1 2	151,0000 151,0000 151,0000 151,0000	6 8 3 1	127 243 32 1	150.2000 150.0000 149.8000 149.6000	151.8000 152.0000 152.4000 152.6000	5 225 90 85	1 2 1 1
MOSTALZAB	6,2600	14:51	120	6.39	-1.57 %	1397	6.2600	6.2800	239	35	222	[+]
MSZ	6.26 6.39	5.7600 7.0200	14:36 14:28 14:10 14:10	7 15 100 100	6,2600 6,3000 6,3000 6,3000	3 1 1 1	360 1000 1000 1333	6.2500 6.2400 6.2300 6.2200	6.3000 6.3100 6.3300 6.3600	9685 24120 1454 50	1 5 1 1
PZU	59,3800	14:56	195	60.02	-1.59 %	556	59.3600	59.3800	981	583	34 620	[+]
PZU	58.90 60.06	54.0200 66.0200	14:56 14:56 14:56 14:56	926 185 208 150	59,3800 59,3800 59,3800 59,3800	4 4 5 5	726 746 1136 2039	59.3400 59.3200 59.3000 59.2800	59.4000 59.4200 59.4400 59.4800	2987 3470 1443 94	6 8 4 4
WARIMPEX	2,4500	14:52	6	2.49	-1.61 %	4414	2.4500	2.4800	1960	9	22	[+]
WXF	2.43 2.49	2.2500 2.7300	14:41 14:41 12:54 12:29	40 310 100 890	2,4800 2,4800 2,4800 2,4400	2 7 1 3	4744 4486 1500 2299	2.4400 2.4300 2.4200 2.4100	2.4900 2.5000 2.5100 2.5200	1364 3000 373 2561	2 1 1 3
PEPCO	26,5200	14:56	1	26.69	-1.63 %	71	26.5100	26.5200	268	372	9 853	[+]
PCO	26.12 26.70	24.0300 29.3500	14:56 14:56 14:56 14:56	12 470 147 31	26,5200 26,5300 26,5300 26,5400	2 2 2 2	15 423 401 1450	26.4900 26.4800 26.4700 26.4600	26.5300 26.5400 26.5500 26.5600	704 1216 1278 750	2 3 3 3
ELEKTROTI	46,9500	14:52	68	47.65	-1.68 %	30	46.9500	47.0500	1376	11	535	[+]
ELT	46.45 47.65	42.9000 52.4000	14:52 14:51 14:50 14:48	13 5 1 1	46,9500 46,9500 46,9500 46,9500	3 2 3 1	42 14 34 11	46.9000 46.8500 46.8000 46.7500	47.1500 47.2000 47.3000 47.3500	20 25 50 100	1 2 1 1
BOGDANKA	20,3000	14:48	18	20.60	-1.69 %	29	20.3000	20.4000	1982	41	826	[+]
LWB	20.10 20.80	18.5400 22.6500	14:48 14:46 14:46 14:46	62 175 55 58	20,3000 20,4000 20,4000 20,3500	2 6 5 17	160 893 230 4244	20.2500 20.2000 20.1500 20.1000	20.4500 20.5000 20.5500 20.6000	75 1584 330 1654	1 5 3 5
MOVIEGAMES	10,4800	14:34	2	10.50	-1.69 %	28	10.2600	10.4600	39	1	6	[+]
MOV	10.24 10.60	9.4500 11.5400	14:34 14:34 14:34 14:19	8 10 2 2	10,3600 10,3600 10,3600 10,3600	2 2 3 2	348 10 330 51	10.2400 10.2200 10.2000 10.1800	10.4800 10.5000 10.5600 10.5800	154 13 50 145	2 1 1 2
ZABKA	23,3000	14:56	475	23.60	-1.69 %	1668	23.2800	23.3000	3040	2 814	65 628	[+]
ZAB	23.00 23.60	21.2400 25.9600	14:56 14:56 14:56 14:56	2820 440 336 3820	23,3000 23,3000 23,2900 23,2900	6 2 3 2	2651 651 1486 665	23.2700 23.2600 23.2500 23.2400	23.3100 23.3200 23.3300 23.3400	7709 4148 2546 2585	7 6 5 4
DECORA	69,4000	14:56	2	70.40	-1.70 %	75	68.4000	69.6000	11	1	93	[+]
DCR	68.60 70.40	63.4000 77.4000	14:56 14:46 14:31 14:31	8 1 45 5	69,4000 69,4000 69,4000 68,6000	5 8 3 5	133 288 13 157	68.2000 68.0000 67.8000 67.6000	69.8000 70.0000 70.2000 70.4000	186 36 31 258	2 1 2 2
MAKARONPL	22,5500	14:29	20	22.80	-1.74 %	73	22.4500	22.7000	596	2	45	[+]
MAK	22.55 22.80	20.5500 25.0500	14:29 13:46 13:46 13:46	1 400 3 113	22,5500 22,6000 22,6000 22,6000	2 2 4 1	22 131 410 20	22.4000 22.2500 22.2000 22.1500	22.7500 22.8000 22.8500 22.9000	71 446 140 240	1 1 2 3
NEXITY	2,2400	10:17	5	2.28	-1.75 %	55	2.1600	2.2800	399	0	0	[+]
NXG	2.24 2.28	2.0600 2.5000	09:02 09:00 15:14 13:23	5 6 5 2250	2,2400 2,2800 2,2800 2,2200	1 1 2 2	183 100 225 106	2.1200 1.9800 1.9700 1.9200	2.3000 2.3200 2.3400 2.3600	200 200 4214 2071	1 1 3 2
MEDINICE	11,2400	14:53	2	11.42	-1.75 %	342	11.0400	11.2200	78	12	133	[+]
ICE	10.96 11.42	10.2800 12.5600	14:38 14:04 14:03 14:03	500 94 100 90	11,1600 11,2400 11,1200 11,0800	2 2 2 1	47 203 221 150	11.0200 10.9800 10.9600 10.9400	11.2600 11.2800 11.3000 11.3400	392 4480 561 4000	3 1 2 1
ONDE	8,4000	14:27	10	8.50	-1.75 %	282	8.3500	8.4000	91	5	40	[+]
OND	8.35 8.59	7.6500 9.3500	14:21 14:20 14:06 13:05	10 8 2 53	8,4000 8,4000 8,4000 8,3500	3 2 3 8	702 1000 1202 4633	8.3400 8.3300 8.3200 8.3000	8.4100 8.5000 8.5500 8.5600	60 302 320 250	1 2 2 1
GAMEOPS	13,4000	14:10	129	13.76	-1.76 %	271	13.4000	13.7200	198	5	75	[+]
GOP	13.40 13.76	12.4000 15.1200	14:10 13:54 13:33 13:33	200 200 504 200	13,4200 13,5000 13,5000 13,5200	1 1 3 2	200 2 3 1500	13.3800 13.3400 13.3200 13.3000	13.7400 13.7800 13.8000 13.8600	200 190 1392 2	1 2 3 1
RAINBOW	121,8000	14:56	13	124.10	-1.77 %	159	121.6000	121.9000	269	36	4 427	[+]
RBW	121.30 124.20	111.7000 136.5000	14:55 14:55 14:54 14:52	30 5 4 1	121,9000 121,9000 121,9000 121,9000	2 1 7 6	40 70 720 175	121.5000 121.4000 121.3000 121.2000	122.0000 122.1000 122.2000 122.3000	656 676 508 439	3 3 5 6
COLUMBUS	6,0300	14:56	265	6.13	-1.79 %	53	6.0200	6.0600	2	22	130	[+]
CLC	6.00 6.13	5.5200 6.7400	14:56 14:56 14:51 14:51	31 374 26 2	6,0300 6,0400 6,0400 6,0400	2 6 1 3	34 1267 901 2162	6.0100 6.0000 5.9800 5.9700	6.0700 6.0800 6.0900 6.1000	43 38 1696 159	1 3 3 3
IDMSAPL	0,5400	10:30	51	0.54	-1.82 %	2464	0.5400	0.5500	14946	0	0	[+]
IDM	0.54 0.54	0.4860 0.5900	15:16 15:04 11:04 11:04	121 24 7 5	0,5500 0,5450 0,5400 0,5450	2 1 1 1	15120 1837 300 11	0.5000 0.4900 0.3500 0.0180	0.5600 0.5800 0.5950 0.6350	94 20 3330 2500	1 1 2 1
FABRITY	27,0000	12:55	1	27.40	-1.82 %	200	26.6000	27.0000	314	1	28	[+]
FAB	26.50 27.40	24.7000 30.1000	11:34 10:57 10:57 10:54	5 89 111 100	27,0000 26,7000 26,7000 27,0000	2 1 1 1	92 379 111 111	26.5000 26.4000 26.3000 26.2000	27.1000 27.2000 27.4000 27.5000	370 51 41 109	1 1 1 1
COMP	54,0000	14:48	67	54.60	-1.82 %	313	54.0000	54.2000	30	5	257	[+]
CMP	53.20 54.60	49.2000 60.0000	14:48 14:48 14:15 14:08	99 1 280 129	54,0000 54,0000 54,0000 54,0000	1 6 6 6	111 239 265 282	53.6000 53.4000 53.2000 53.0000	54.4000 54.6000 54.8000 55.0000	184 209 348 648	3 1 3 8
CLNPHARMA	21,3000	14:26	7	21.65	-1.84 %	1	21.3500	21.5000	1	4	89	[+]
CLN	21.30 21.70	19.5000 23.8000	14:26 14:04 14:04 14:04	93 1 10 182	21,3000 21,6000 21,5500 21,3500	2 2 2 3	13 141 2 257	21.3000 21.2500 21.2000 21.1500	21.5500 21.6000 21.6500 21.7000	10 390 217 1200	1 3 3 4
RYVU	23,7000	14:50	17	23.95	-1.86 %	55	23.6500	23.7500	101	12	274	[+]
RVU	23.30 24.00	21.6000 26.3000	14:43 14:40 14:40 14:38	10 15 50 150	23,7000 23,7000 23,7000 23,5000	2 2 4 2	80 188 1379 141	23.6000 23.5500 23.5000 23.4500	23.8000 23.8500 23.9500 24.0000	20 20 585 1674	1 1 2 3
YARRL	7,4000	12:26	310	7.40	-1.86 %	229	7.3800	7.4600	280	1	9	[+]
YRL	7.30 7.48	6.6600 8.1400	11:45 11:45 11:44 11:44	22 178 32 8	7,3600 7,3600 7,3600 7,3600	1 1 6 2	2 2 292 176	7.3600 7.3400 7.3200 7.3000	7.4800 7.5200 7.5400 7.5600	230 120 1532 422	3 2 1 7
SYGNITY	93,6000	14:53	29	95.20	-1.89 %	1	93.6000	94.2000	132	2	184	[+]
SGN	93.60 95.20	85.8000 104.5000	14:53 14:53 14:53 14:53	1 1 1 2	93,6000 93,6000 93,6000 93,6000	8 6 10 5	12 26 75 7	93.4000 93.2000 93.0000 92.8000	94.4000 94.6000 95.0000 96.0000	388 251 1295 14	1 2 2 1
SCPFL	145,0000	14:56	40	147.80	-1.89 %	34	144.8000	145.0000	81	5	733	[+]
SCP	144.60 147.80	133.2000 162.4000	14:56 14:54 14:54 14:52	15 4 20 90	145,0000 145,0000 145,0000 145,0000	4 5 1 3	28 137 12 37	144.2000 144.0000 143.8000 143.0000	145.8000 146.0000 146.2000 146.6000	84 80 8 1	4 2 1 1
ULTGAMES	12,9000	13:09	185	12.75	-1.90 %	79	12.7000	12.9000	237	6	76	[+]
ULG	12.45 13.05	11.5000 14.0000	13:09 13:09 13:09 13:09	11 24 8 22	12,9000 12,8000 12,8000 12,8000	2 2 1 2	458 417 10 201	12.6500 12.6000 12.5500 12.4000	12.9500 13.0000 13.0500 13.1000	648 231 1000 275	1 2 1 2
QNATECHNO	25,1000	14:46	10	26.00	-1.95 %	253	25.1000	25.4000	43	1	17	[+]
QNA	24.80 26.30	23.4000 28.6000	14:32 13:01 12:00 11:33	7 10 589 1	25,4000 25,4000 25,1000 24,8000	2 1 2 1	169 5 59 324	25.0000 24.9000 24.8000 24.7000	25.5000 25.8000 26.0000 26.2000	115 311 40 51	2 1 1 1
GREENX	1,9010	14:53	1020	1.92	-1.96 %	650	1.8970	1.9070	10	178	339	[+]
GRX	1.88 1.93	1.7280 2.1120	14:46 14:45 14:40 14:31	450 10 1500 1656	1,9000 1,9010 1,9020 1,9060	2 2 1 2	4046 210 667 1500	1.8960 1.8950 1.8940 1.8930	1.9080 1.9090 1.9100 1.9120	10 10 64985 2500	1 1 4 1
DIAG	177,7500	14:56	23	180.70	-1.96 %	213	177.6000	177.8000	75	37	6 676	[+]
DIA	176.90 181.95	162.6500 198.7500	14:56 14:56 14:54 14:54	2 2 22 16	177,7500 177,7000 177,7000 177,7000	5 4 3 1	89 54 83 17	177.5500 177.5000 177.4500 177.4000	177.8500 177.9000 177.9500 178.0000	100 15 523 98	2 1 2 5
MBANK	1 025,5000	14:56	3	1,043.50	-2.01 %	25	1025.0000	1026.0000	12	10	10 274	[+]
MBK	1,014.00 1,043.50	939.2000 1147.5000	14:56 14:55 14:55 14:55	2 5 1 1	1 025,5000 1 026,0000 1 026,0000 1 026,0000	4 1 1 3	31 2 2 25	1024.5000 1024.0000 1023.5000 1023.0000	1026.5000 1027.0000 1027.5000 1028.0000	35 27 17 24	5 4 2 4
VERCOM	117,0000	14:54	5	119.00	-2.01 %	104	116.8000	117.0000	645	2	277	[+]
VRC	116.00 119.00	107.2000 130.8000	14:53 14:53 14:52 14:45	3 2 8 1	116,8000 117,0000 116,8000 117,0000	8 6 12 1	28 513 385 3	116.6000 116.4000 116.0000 115.8000	117.8000 118.0000 118.4000 118.6000	81 119 106 236	2 2 1 2
DELKO	6,8000	14:46	100	6.94	-2.02 %	1088	6.7800	6.8800	1243	11	72	[+]
DEL	6.78 6.94	6.2600 7.6200	14:43 14:43 14:31 14:31	300 149 93 287	6,8000 6,8000 6,8000 6,8000	4 4 4 4	1440 1270 1259 575	6.7600 6.7400 6.7200 6.7000	6.9000 6.9200 6.9400 6.9600	1015 1000 1135 1147	1 1 2 2
MOL	32,9000	14:25	79	33.02	-2.03 %	1000	32.8000	32.9800	25	1	49	[+]
MOL	32.70 33.08	29.7200 36.3200	14:25 14:14 14:13 14:04	1 174 1 1	32,9600 32,9800 32,9800 33,0400	1 1 1 1	120 120 120 1310	32.7800 32.7600 32.7400 32.7000	33.0600 33.0800 33.2600 33.5800	148 198 1000 3	1 2 1 1
BORYSZEW	5,7600	14:52	166	5.92	-2.04 %	6724	5.7600	5.8000	7161	45	263	[+]
BRS	5.74 5.92	5.3400 6.5000	14:45 13:58 13:50 13:49	2 10 70 197	5,8000 5,8000 5,7600 5,7600	6 9 14 4	5856 7506 8865 2367	5.7400 5.7200 5.7000 5.6800	5.8200 5.8400 5.8600 5.8800	529 462 2003 2760	1 1 2 3
INTERCARS	529,0000	14:30	4	540.00	-2.04 %	193	528.0000	532.0000	4	1	740	[+]
CAR	525.00 540.00	486.0000 594.0000	14:30 14:30 14:30 14:30	6 3 12 3	529,0000 529,0000 529,0000 528,0000	1 2 5 3	4 14 32 41	527.0000 526.0000 525.0000 524.0000	533.0000 534.0000 535.0000 536.0000	8 17 53 22	1 2 3 2
MCI	28,7000	14:49	29	28.80	-2.05 %	21	28.7000	29.0000	1383	2	45	[+]
MCI	28.50 29.20	26.0000 31.6000	13:57 13:38 13:38 13:38	150 43 2 45	28,5000 28,5000 28,5000 28,6000	4 1 3 2	299 200 600 285	28.5000 28.4000 28.3000 28.2000	29.2000 29.3000 29.4000 29.5000	599 485 35 502	3 4 1 3
GETIN	0,5660	14:50	134	0.57	-2.08 %	30614	0.5660	0.5730	18359	125	71	[+]
GTN	0.57 0.58	0.5160 0.6300	14:50 13:57 13:51 13:47	70 4000 95 1900	0,5670 0,5660 0,5650 0,5650	4 3 4 4	18457 14271 12538 17100	0.5650 0.5630 0.5620 0.5610	0.5740 0.5750 0.5760 0.5780	2900 5000 1256 6000	1 1 1 1
BOWIM	4,7000	14:11	19	4.78	-2.08 %	3	4.6600	4.7000	764	6	29	[+]
BOW	4.65 4.78	4.3100 5.2400	14:11 13:58 13:58 13:53	1 74 3 25	4,6900 4,6500 4,6700 4,6500	2 2 1 3	439 206 100 616	4.6500 4.6400 4.6200 4.6100	4.7300 4.7400 4.7500 4.7800	3 1 157 200	2 1 4 1
CLOUD	55,6000	14:36	22	56.80	-2.11 %	15	53.8000	55.6000	135	1	58	[+]
CLD	51.20 58.20	51.2000 62.4000	14:33 14:31 12:19 12:19	100 58 16 63	55,0000 54,8000 55,0000 54,8000	1 2 2 2	200 182 235 95	53.2000 53.0000 52.2000 52.0000	55.8000 56.0000 56.8000 57.0000	984 1000 12 1000	1 1 1 1
MANGATA	64,4000	14:30	10	66.00	-2.13 %	68	64.4000	65.8000	1	0	19	[+]
MGT	64.20 66.60	59.4000 72.6000	14:10 14:10 14:10 14:10	11 1 10 2	64,2000 64,4000 64,4000 64,6000	3 4 2 1	91 76 129 51	64.2000 64.0000 63.4000 62.6000	66.0000 66.2000 66.4000 66.6000	3 1 128 255	2 1 2 1
SUNEX	4,3600	14:55	20	4.45	-2.13 %	97	4.2800	4.3600	1481	14	59	[+]
SNX	4.15 4.45	4.0050 4.8950	14:49 14:49 14:18 14:18	3 3 123 200	4,2800 4,3600 4,3700 4,3650	1 3 2 1	50 1203 1200 3	4.2700 4.2650 4.2600 4.2550	4.3700 4.3800 4.3850 4.3900	1671 644 298 812	2 1 7 1
EUROTEL	27,5000	14:38	4	28.00	-2.14 %	111	27.3000	27.5000	393	1	32	[+]
ETL	27.50 28.00	25.2000 30.8000	13:59 13:48 13:48 13:48	10 1 4 100	27,5000 27,5000 27,5000 27,5000	4 5 5 1	291 457 2084 200	27.2000 27.1000 27.0000 26.9000	27.7000 27.9000 28.0000 28.1000	35 311 201 92	1 4 2 2
NEPTIS	13,7000	11:41	1	14.20	-2.14 %	609	13.7000	14.1000	573	0	0	[+]
YAN	13.70 14.20	12.8000 15.6000	09:00 16:40 09:26 09:08	1 3 3 13	14,2000 14,0000 14,2000 14,5000	1 2 1 1	580 9 150 1000	13.6000 13.2000 13.1000 13.0000	14.2000 14.5000 14.8000 14.9000	574 85 160 1298	3 1 2 4
KGHM	188,0000	14:56	1	189.60	-2.19 %	673	187.9500	188.0000	197	533	100 119	[+]
KGH	186.20 189.80	170.6500 208.5000	14:56 14:56 14:56 14:56	2 20 80 6	188,0000 188,0000 188,0000 188,0000	4 6 8 2	27 235 381 61	187.9000 187.8500 187.8000 187.7500	188.0500 188.1000 188.1500 188.2000	572 425 374 313	6 4 4 5
OPONEOPL	89,0000	14:44	1	91.00	-2.20 %	275	88.6000	89.0000	438	6	506	[+]
OPN	87.00 91.60	82.0000 100.0000	14:42 14:38 14:34 14:34	1 15 1 1	89,0000 89,0000 89,0000 89,0000	2 4 5 1	120 210 236 36	88.4000 88.2000 88.0000 87.8000	90.0000 90.6000 91.0000 91.8000	475 2 59 90	3 1 2 1
LENTEX	7,0600	09:19	50	7.06	-2.22 %	650	7.0400	7.1600	250	0	2	[+]
LTX	7.06 7.06	6.3600 7.7600	09:19 16:06 14:19 14:19	200 70 6 3	7,0600 7,2200 7,2600 7,2400	1 3 1 2	500 1100 300 505	7.0200 7.0000 6.9800 6.9600	7.1800 7.2000 7.2600 7.3000	302 285 494 600	1 1 1 1
DMGROUP	3,0800	13:19	201	3.15	-2.22 %	799	3.0800	3.1700	50	0	1	[+]
DMG	3.08 3.20	2.8400 3.4600	13:19 13:19 13:19 13:19	11 11 11 6	3,0800 3,0900 3,1000 3,1200	1 2 5 2	10 2704 211 14	3.0700 3.0600 3.0500 3.0400	3.1800 3.1900 3.2000 3.2200	48 2605 2301 5	5 2 2 1
BENEFIT	3 060,0000	14:56	1	3,130.00	-2.24 %	21	3055.0000	3060.0000	24	3	8 360	[+]
BFT	3,060.00 3,140.00	2820.0000 3440.0000	14:56 14:56 14:56 14:56	7 1 15 1	3 060,0000 3 060,0000 3 060,0000 3 060,0000	12 2 2 3	61 14 120 12	3050.0000 3045.0000 3040.0000 3030.0000	3065.0000 3070.0000 3075.0000 3080.0000	34 135 14 7	7 10 4 3
GRENEVIA	3,2500	14:51	1240	3.33	-2.26 %	1500	3.2400	3.2650	760	38	124	[+]
GEA	3.24 3.33	3.0000 3.6600	14:48 14:35 14:35 13:57	100 100 1000 10	3,2500 3,2500 3,2500 3,2700	2 2 3 1	904 667 644 700	3.2350 3.2300 3.2250 3.2200	3.2700 3.2800 3.2900 3.3000	1287 8640 70 8020	2 1 2 4
MOSTALWAR	6,8800	14:32	3050	7.04	-2.27 %	100	6.9000	6.9800	174	6	41	[+]
MSW	6.82 7.06	6.3400 7.7400	14:17 14:16 14:16 13:59	25 2 25 37	6,8400 6,8200 6,8200 6,8600	1 1 1 3	400 175 155 54	6.8600 6.8400 6.8200 6.8000	7.0000 7.0400 7.0600 7.0800	771 211 303 878	2 1 4 4
PCFGROUP	3,4300	14:51	1	3.51	-2.28 %	1499	3.4300	3.4400	4452	19	64	[+]
PCF	3.43 3.51	3.1600 3.8600	14:48 14:40 14:25 14:24	3 7 9 309	3,4400 3,4400 3,4400 3,4400	1 2 1 4	2004 668 300 1410	3.4250 3.4200 3.4150 3.4100	3.4800 3.4850 3.4900 3.4950	411 169 1782 550	1 1 1 1
IMCOMPANY	25,5000	14:57	105	26.30	-2.30 %	310	25.2000	25.5000	362	6	158	[+]
IMC	25.20 26.70	23.7000 28.9000	14:49 14:16 14:15 14:13	39 48 10 78	25,5000 25,5000 25,2000 25,3000	1 1 1 1	15 160 955 780	25.1000 25.0000 24.9000 24.8000	25.8000 25.9000 26.0000 26.1000	276 1199 1860 10	2 3 2 1
TRANSPOL	3,8100	14:47	39	3.95	-2.31 %	6918	3.8100	3.8900	420	8	29	[+]
TRN	3.81 3.95	3.5600 4.3400	14:38 14:19 14:19 14:19	294 2077 5 600	3,8100 3,8100 3,8200 3,8200	1 1 1 1	5 445 26 5	3.7900 3.7700 3.7500 3.7400	3.9000 3.9200 3.9400 3.9500	2644 5 10 7094	3 1 2 1
TORPOL	54,8000	14:53	16	55.20	-2.32 %	134	54.2000	54.8000	231	10	546	[+]
TOR	53.60 56.00	49.7000 60.7000	14:53 14:37 14:37 14:37	40 1 18 15	54,8000 55,0000 55,0000 54,2000	4 2 3 4	173 563 160 638	54.1000 54.0000 53.9000 53.8000	54.9000 55.0000 55.3000 55.4000	9 61 39 271	1 2 2 1
ERG	42,0000	14:20	180	42.00	-2.33 %	112	41.0000	42.8000	120	0	8	[+]
ERG	42.00 42.00	37.8000 46.2000	09:02 10:44 09:00 09:00	2 15 2 166	43,0000 42,0000 43,0000 42,0000	1 1 0 0	1 1 0 0	40.0000 35.0000 0.0000 0.0000	43.0000 43.8000 44.0000 45.0000	36 300 180 510	1 1 1 2
NOVITA	105,0000	11:07	1	105.00	-2.33 %	29	105.0000	107.5000	54	0	0	[+]
NVT	105.00 105.00	94.6000 115.5000	17:00 14:23 09:26 17:00	1 147 3 4	107,5000 107,0000 104,5000 107,5000	2 5 1 1	23 104 6 40	104.5000 104.0000 103.5000 102.5000	108.0000 108.5000 109.0000 109.5000	91 49 94 45	4 1 4 3
VOTUM	45,9500	14:50	6	46.65	-2.34 %	206	45.8000	45.9000	54	9	434	[+]
VOT	44.20 47.05	42.0000 51.3000	14:50 14:49 14:40 14:38	1 1 1 40	45,9500 45,8000 45,8000 45,8000	1 1 3 3	50 65 203 345	45.6500 45.6000 45.5500 45.5000	45.9500 46.0000 46.0500 46.1000	164 224 30 154	5 2 1 2
GENOMTEC	4,7050	14:52	458	4.91	-2.39 %	542	4.7050	4.8750	186	19	90	[+]
GMT	4.56 4.94	4.4200 5.4000	14:52 14:43 14:38 14:30	42 1 4 46	4,7050 4,7050 4,7650 4,7650	1 1 1 1	1000 1612 200 187	4.7000 4.6550 4.6400 4.6300	4.8800 4.8850 4.9500 4.9950	36 1536 135 620	1 1 1 1
ALLEGRO	32,6550	14:56	48	33.33	-2.42 %	3709	32.6500	32.6600	1664	1 417	46 394	[+]
ALE	32.50 33.37	30.0000 36.6600	14:56 14:56 14:56 14:56	3 62 33 194	32,6550 32,6550 32,6550 32,6550	1 3 4 2	3 744 1498 132	32.6450 32.6400 32.6350 32.6300	32.6650 32.6700 32.6750 32.6800	1121 3829 1076 1015	3 7 3 4
CREEPYJAR	402,0000	14:55	1	410.00	-2.43 %	17	402.0000	403.0000	15	2	776	[+]
CRJ	380.00 412.00	369.0000 451.0000	14:53 14:50 14:50 14:50	20 10 5 1	400,0000 399,0000 399,0000 398,0000	1 1 1 2	30 14 25 33	400.0000 399.0000 398.0000 397.0000	404.0000 405.0000 406.0000 407.0000	10 12 15 19	1 3 1 2
KINOPOL	18,0000	14:52	100	18.45	-2.44 %	100	18.0000	18.1000	445	5	82	[+]
KPL	17.85 18.45	16.6500 20.2000	14:01 14:00 12:57 12:57	100 55 500 236	18,0500 18,1000 17,8500 17,8500	1 1 3 1	200 150 2748 1000	17.9000 17.8500 17.8000 17.7500	18.1500 18.2000 18.2500 18.3000	600 498 9 24	1 1 1 1
WIRTUALNA	52,0000	14:56	1	53.30	-2.44 %	289	51.9000	52.0000	199	44	2 328	[+]
WPL	51.80 53.30	48.0000 58.6000	14:52 14:52 14:52 14:51	1 46 1 1	52,2000 52,2000 52,1000 52,0000	5 5 3 11	262 55 260 2390	51.8000 51.7000 51.6000 51.5000	52.1000 52.2000 52.4000 52.6000	189 884 317 5	2 8 2 1
STAPORKOW	4,0000	14:09	1	4.00	-2.44 %	285	3.9200	4.0000	2191	2	9	[+]
ZUK	3.92 4.10	3.6000 4.4000	13:28 13:02 12:20 11:26	4 60 405 27	3,9200 4,0000 4,0000 4,0000	2 1 1 2	663 26 2000 826	3.9000 3.8800 3.8400 3.8200	4.0800 4.1000 4.1600 4.2000	805 2422 1250 680	1 3 1 1
VIGOSYS	476,0000	14:40	4	488.00	-2.46 %	3	476.0000	480.0000	13	0	46	[+]
VGO	476.00 488.00	440.0000 536.0000	14:40 14:40 13:48 12:39	2 4 1 1	476,0000 477,0000 477,0000 477,0000	1 1 4 1	8 8 20 11	473.0000 472.0000 470.0000 469.0000	487.0000 488.0000 490.0000 500.0000	17 10 3 7	1 1 1 1
MLPGROUP	78,2000	14:32	20	80.20	-2.49 %	100	78.0000	78.2000	30	1	64	[+]
MLG	77.40 80.20	72.2000 88.2000	13:16 13:13 12:32 12:24	20 10 112 23	78,8000 78,8000 77,4000 77,4000	4 2 1 1	217 22 3 7	77.4000 77.0000 76.8000 76.4000	78.8000 79.0000 79.8000 80.0000	170 179 105 16	2 1 2 2
KRAKCHEM	0,7000	13:59	1548	0.71	-2.51 %	1886	0.7000	0.7180	577	7	5	[+]
KCH	0.70 0.72	0.6400 0.7800	13:59 13:59 13:34 13:33	20 187 300 200	0,7000 0,7020 0,7020 0,7020	2 1 1 1	1015 50 8000 145	0.6980 0.6860 0.6800 0.6480	0.7400 0.7700 0.7720 0.7760	2027 1000 10 2264	2 1 1 2
VIVID	0,7760	12:57	11	0.80	-2.51 %	5020	0.7800	0.7860	1500	31	24	[+]
VVD	0.77 0.80	0.7200 0.8760	12:57 12:18 12:16 12:16	30 200 97 20	0,7800 0,7900 0,7700 0,7700	2 1 1 3	3758 19 1000 4690	0.7780 0.7760 0.7740 0.7720	0.7880 0.7900 0.7920 0.7940	30 745 9830 1202	1 2 3 2
PATENTUS	3,4000	14:53	1	3.44	-2.58 %	625	3.3600	3.4000	421	14	46	[+]
PAT	3.35 3.47	3.1000 3.7800	13:49 13:49 13:21 13:21	375 125 11 4	3,3600 3,3700 3,4000 3,3900	5 2 3 3	1368 230 2011 1909	3.3500 3.3400 3.3100 3.3000	3.4400 3.4500 3.4600 3.4800	590 949 400 4400	1 1 1 2
HERCULES	1,3200	13:19	50	1.35	-2.58 %	56	1.3000	1.3200	2834	14	19	[+]
HRS	1.28 1.35	1.2150 1.4850	13:12 12:56 12:07 11:59	260 50 2240 37	1,3150 1,3350 1,3150 1,3000	1 1 2 2	2900 2561 2800 7490	1.2850 1.2800 1.2700 1.2600	1.3350 1.3400 1.3500 1.3550	1382 1150 1008 2107	1 1 2 2
MLSYSTEM	15,7800	14:54	200	15.84	-2.59 %	20	15.7400	15.7800	2546	3	44	[+]
MLS	15.72 16.10	14.2600 17.4200	14:53 14:53 14:46 14:46	2 2 27 44	15,7800 15,7800 15,7600 15,7600	1 1 2 1	300 3 217 3	15.7200 15.7000 15.6800 15.6200	15.9000 15.9200 15.9600 16.0000	34 1 12 1266	1 1 2 3
CREOTECH	355,5000	14:56	5	360.50	-2.60 %	22	355.5000	356.0000	61	12	4 280	[+]
CRI	350.00 363.00	324.5000 396.5000	14:53 14:53 14:53 14:53	4 7 4 11	355,5000 355,5000 355,5000 355,5000	4 2 2 2	111 22 11 25	355.0000 354.5000 354.0000 353.5000	356.5000 357.0000 357.5000 358.0000	97 103 130 87	3 3 2 4
HARPER	5,2200	14:45	386	5.38	-2.61 %	334	5.2200	5.3800	349	8	42	[+]
HRP	5.22 5.38	4.8500 5.9000	14:45 14:45 14:45 14:45	110 504 150 200	5,2200 5,2200 5,2400 5,2400	3 2 1 1	460 355 1454 265	5.2000 5.1800 5.1600 5.1400	5.4000 5.4400 5.4600 5.5000	3389 241 350 1000	2 1 1 1
ULMA	55,0000	13:25	20	56.50	-2.65 %	40	55.0000	56.0000	11	1	39	[+]
ULM	52.50 56.50	51.0000 62.0000	10:24 10:06 09:30 09:30	140 145 145 71	55,0000 54,5000 53,5000 53,0000	2 1 1 1	203 4 209 94	54.5000 53.5000 53.0000 52.0000	56.5000 57.0000 58.5000 59.0000	91 147 149 65	1 2 2 1
BIOTON	4,0400	14:40	1000	4.10	-2.65 %	14	4.0400	4.0500	5493	20	80	[+]
BIO	4.01 4.12	3.6900 4.5100	14:34 14:22 14:22 14:22	7 81 4 14	4,0500 4,0200 4,0300 4,0400	1 2 3 9	14 699 1354 6521	4.0300 4.0200 4.0100 4.0000	4.0600 4.1100 4.1200 4.1300	120 20 1301 12	1 4 2 2
MERCOR	21,8000	14:43	14	22.40	-2.68 %	36	21.8000	21.9000	75	3	63	[+]
MCR	21.60 22.40	20.2000 24.6000	14:43 14:33 13:29 13:27	6 15 137 10	21,8000 21,9000 21,8000 21,9000	1 3 3 1	3 163 103 366	21.7000 21.6000 21.5000 21.4000	22.0000 22.2000 22.3000 22.4000	397 100 215 2454	2 1 3 4
SYNEKTIK	251,0000	14:56	2	258.00	-2.71 %	34	250.4000	251.0000	18	9	2 342	[+]
SNT	248.40 260.60	232.2000 283.8000	14:56 14:56 14:55 14:53	2 1 3 1	251,0000 250,6000 250,4000 251,0000	5 15 3 5	125 318 19 94	250.2000 250.0000 249.8000 249.6000	251.2000 251.4000 251.6000 251.8000	53 21 24 56	4 2 3 3
KOGENERA	60,3000	14:46	5	61.60	-2.74 %	47	60.2000	60.3000	414	14	841	[+]
KGN	59.50 61.60	55.5000 67.7000	14:31 14:29 14:12 14:07	14 50 22 5	60,3000 60,3000 60,2000 60,3000	2 2 1 2	57 195 6 81	60.0000 59.8000 59.7000 59.6000	60.4000 60.5000 60.9000 61.0000	205 124 71 356	1 1 1 1
UNIBEP	12,3000	14:56	120	12.30	-2.77 %	69	12.3000	12.4000	1396	20	241	[+]
UNI	12.10 12.50	11.1000 13.5000	14:38 14:20 14:03 13:52	200 2000 1 14	12,3000 12,3000 12,4000 12,3000	2 2 4 7	3821 150 421 3511	12.2000 12.1500 12.1000 12.0500	12.4500 12.5000 12.5500 12.6000	57 529 50 334	2 4 1 2
CAPITEA	0,3820	14:34	741	0.40	-2.80 %	2759	0.3820	0.3840	223	96	37	[+]
CAP	0.38 0.40	0.3555 0.4345	14:34 14:34 14:28 14:10	1800 10011 8000 8120	0,3820 0,3840 0,3850 0,3840	1 2 2 1	10688 13500 8000 6500	0.3810 0.3800 0.3750 0.3720	0.3865 0.3870 0.3920 0.3925	10000 12578 4851 5400	1 1 2 2
ANSWEAR	27,7500	14:37	55	28.60	-2.80 %	834	27.7000	27.7500	199	11	313	[+]
ANR	27.20 28.60	25.7500 31.4500	14:27 14:19 14:02 13:54	150 337 120 70	27,7000 27,7000 27,7500 27,7500	1 5 1 4	25 555 300 668	27.6000 27.5000 27.4000 27.3500	27.8000 27.9000 27.9500 28.0000	725 149 197 300	2 1 1 1
UNIMOT	125,2000	14:39	24	128.80	-2.80 %	27	125.2000	126.0000	54	1	147	[+]
UNT	125.00 128.80	116.0000 141.6000	14:39 14:34 14:11 14:11	1 1 1 91	125,8000 125,8000 125,8000 125,0000	13 1 1 2	174 15 1 20	125.0000 124.8000 124.6000 124.4000	126.4000 126.6000 127.0000 127.8000	53 697 62 22	3 2 1 1
SANWIL	1,3700	13:44	1484	1.39	-2.84 %	1516	1.3700	1.3900	235	2	2	[+]
SNW	1.37 1.39	1.2550 1.5250	13:44 13:10 13:10 13:10	16 8 70 22	1,3700 1,3700 1,3750 1,3800	1 3 2 1	24 1280 110 600	1.3600 1.3550 1.3500 1.3400	1.4000 1.4050 1.4100 1.4200	1012 1000 4990 1393	3 1 3 3
FORTE	23,8000	14:52	13	24.50	-2.86 %	385	23.8000	23.9000	428	4	95	[+]
FTE	23.80 24.50	22.1000 26.9000	12:58 12:48 12:48 12:48	20 85 11 3	24,0000 23,8000 23,8000 23,9000	7 3 6 2	484 139 297 558	23.7000 23.6000 23.5000 23.4000	24.1000 24.2000 24.3000 24.4000	133 161 272 871	3 2 3 4
HELIO	27,2000	13:50	10	28.00	-2.86 %	467	27.2000	27.9000	65	0	5	[+]
HEL	27.20 28.00	25.2000 30.8000	10:54 10:54 09:49 09:04	123 10 33 2	27,2000 27,3000 28,0000 28,0000	1 3 1 3	7 369 110 1430	27.1000 27.0000 26.8000 26.6000	28.0000 28.2000 28.3000 28.4000	115 37 1340 236	2 2 4 2
PKPCARGO	15,2300	14:56	57	15.55	-2.87 %	70	15.2200	15.2500	4825	61	931	[+]
PKP	15.18 15.55	14.0000 17.1000	14:56 14:52 14:49 14:47	50 50 48 2	15,2300 15,2300 15,2100 15,2100	2 1 2 4	150 168 400 561	15.2100 15.2000 15.1900 15.1800	15.2600 15.2800 15.3000 15.3300	260 260 261 750	1 1 2 1
ADIUVO	0,6740	14:57	487	0.69	-2.88 %	487	0.6740	0.6900	3924	2	1	[+]
ADV	0.67 0.69	0.6240 0.7600	14:51 12:23 09:25 09:12	213 260 192 541	0,6740 0,6900 0,6700 0,6800	1 2 2 1	3494 1001 2028 3100	0.6720 0.6700 0.6680 0.6640	0.6920 0.6940 0.6980 0.7000	2490 1287 3000 10100	1 1 1 2
PKNORLEN	99,8000	14:57	5	101.28	-2.88 %	362	99.8000	99.8100	5	996	100 081	[+]
PKN	99.37 101.82	91.1600 111.4000	14:56 14:56 14:56 14:56	59 344 84 16	99,8200 99,8300 99,8200 99,8200	1 3 2 2	54 237 284 275	99.7900 99.7800 99.7700 99.7600	99.8300 99.8400 99.8500 99.8600	195 720 90 736	1 5 1 4
TEXT	45,3600	14:56	1	46.40	-2.91 %	136	45.2600	45.3600	2	83	3 785	[+]
TXT	45.12 46.70	41.7600 51.0000	14:55 14:54 14:54 14:54	1 1 3 2	45,3600 45,2800 45,2800 45,3600	2 2 10 3	80 29 434 740	45.2400 45.2200 45.2000 45.1800	45.3800 45.4000 45.4400 45.4800	12 10047 43 103	1 3 1 3
FON	0,2600	14:40	4709	0.27	-2.99 %	1291	0.2600	0.2690	4695	74	20	[+]
FON	0.26 0.27	0.2420 0.2940	14:40 14:40 14:40 14:40	1291 709 4291 5000	0,2600 0,2600 0,2600 0,2610	1 1 4 4	800 3680 19052 24452	0.2560 0.2530 0.2520 0.2500	0.2700 0.2720 0.2750 0.2760	5000 5700 10690 70	1 1 2 1
PURE	4,9600	14:50	277	5.12	-3.03 %	37	4.9520	5.0700	29	12	62	[+]
PUR	4.96 5.15	4.6040 5.6250	14:50 14:42 14:42 14:40	20 56 22 194	4,9600 4,9800 4,9820 4,9800	1 1 2 4	283 245 525 170	4.9240 4.9220 4.9200 4.9000	5.0750 5.0800 5.0900 5.1000	51 463 770 999	1 1 1 1
WITTCHEN	16,5600	14:50	15	16.90	-3.04 %	4	16.6200	16.6400	107	16	265	[+]
WTN	16.54 17.08	15.2200 18.5800	14:47 14:47 14:47 14:47	1 140 10 120	16,6000 16,6000 16,6000 16,6000	2 2 4 22	271 103 254 3141	16.5600 16.5400 16.5200 16.5000	16.6600 16.6800 16.7000 16.7800	107 119 4057 434	1 3 4 1
PROCHEM	22,2000	09:42	43	22.90	-3.06 %	338	22.2000	22.9000	95	0	1	[+]
PRM	22.20 22.90	20.7000 25.1000	09:00 09:00 16:38 16:38	2 1 1 1	22,9000 22,9000 22,9000 22,9000	1 1 1 1	77 64 79 80	20.5000 20.3000 20.2000 20.0000	23.2000 23.3000 23.7000 23.8000	324 53 40 25	1 1 1 1
ODLEWNIE	9,4000	14:23	38	9.70	-3.09 %	44	9.4000	9.6000	210	4	39	[+]
ODL	9.40 9.70	8.7400 10.6500	14:23 14:13 14:13 14:13	140 300 10 50	9,4000 9,4000 9,4000 9,4200	2 1 1 1	464 500 500 820	9.2800 9.2600 9.2400 9.2000	9.6400 9.6800 9.7000 9.7800	580 703 3593 150	1 1 2 1
INTERSPPL	0,4940	14:46	111	0.50	-3.14 %	500	0.4820	0.4970	1738	58	28	[+]
IPO	0.48 0.51	0.4500 0.5500	14:41 14:41 14:41 14:28	8148 1849 3 51	0,4810 0,4820 0,4820 0,4820	1 1 2 1	54 39 94 190	0.4790 0.4780 0.4770 0.4750	0.4980 0.4990 0.5000 0.5040	126 8148 488 72	2 1 1 1
AGORA	8,5800	14:53	788	8.80	-3.16 %	77	8.5800	8.6200	14	10	87	[+]
AGO	8.46 8.80	7.9200 9.6800	14:49 14:48 14:42 14:34	2 2 300 182	8,6200 8,6200 8,5800 8,6200	2 1 3 3	202 250 591 212	8.5600 8.5400 8.5200 8.5000	8.7000 8.7200 8.7400 8.7800	1306 200 200 202	3 1 1 2
WIELTON	6,1000	14:53	100	6.26	-3.17 %	40	6.0800	6.1000	405	68	415	[+]
WLT	6.04 6.28	5.6400 6.8800	14:43 14:42 14:40 14:39	25 100 100 5	6,1000 6,1000 6,1000 6,1000	1 2 17 9	360 24 14645 807	6.0700 6.0600 6.0500 6.0400	6.1100 6.1400 6.1500 6.1600	915 1405 4002 200	2 3 3 1
STALPROD	243,0000	14:26	4	248.00	-3.19 %	96	243.0000	244.0000	100	1	200	[+]
STP	243.00 248.00	224.0000 272.0000	14:26 14:26 14:26 14:14	5 20 1 18	243,0000 243,0000 243,0000 244,0000	7 3 8 1	121 112 139 27	242.0000 241.0000 240.0000 239.0000	245.0000 246.0000 247.0000 248.0000	19 10 56 30	3 1 4 3
ATREM	46,7000	14:55	15	47.90	-3.31 %	8	46.5000	46.7000	188	6	276	[+]
ATR	46.30 47.90	43.2000 52.6000	14:52 14:44 14:44 14:44	1 197 50 3	46,5000 46,5000 46,5000 46,5000	4 2 3 2	230 67 230 115	46.4000 46.3000 46.2000 46.1000	46.8000 47.0000 47.2000 47.6000	881 40 156 469	1 1 1 2
ENERGOINS	2,6100	14:54	381	2.75	-3.33 %	2000	2.5500	2.6100	619	31	80	[+]
ENI	2.50 2.78	2.4800 3.0200	14:45 14:45 14:45 14:35	500 330 659 37	2,6300 2,6300 2,6300 2,6300	1 2 1 2	500 2130 2000 2330	2.5400 2.5300 2.5200 2.5100	2.6200 2.6300 2.6500 2.6600	777 900 258 330	1 1 1 1
MEXPOLSKA	3,4000	11:43	2	3.50	-3.41 %	35	3.3000	3.4000	3471	4	12	[+]
MEX	3.40 3.50	3.1500 3.8500	11:34 11:34 11:34 09:03	2942 90 495 3	3,4000 3,4000 3,4100 3,5000	1 1 3 1	3058 4 756 10	3.2800 3.2700 3.2600 3.2000	3.5000 3.5400 3.5500 3.5700	341 607 6211 1029	2 1 2 2
EUCO	1,6950	14:20	48	1.76	-3.42 %	95	1.6650	1.7000	919	44	75	[+]
EUC	1.66 1.80	1.5850 1.9350	14:08 14:07 13:49 13:41	1500 6 4 307	1,6950 1,6950 1,6600 1,6600	1 2 2 1	1689 2100 3220 166	1.6600 1.6550 1.6500 1.6400	1.7050 1.7100 1.7150 1.7200	30 30 1183 3267	1 1 1 3
ZREMB	9,4400	14:37	4	9.61	-3.48 %	2	9.3500	9.4000	84	17	162	[+]
ZRE	9.33 9.75	8.6500 10.5600	14:35 14:11 14:11 14:11	3 359 4 120	9,3300 9,4600 9,4600 9,4000	1 7 3 1	3 1694 686 184	9.3400 9.3300 9.3200 9.3100	9.4300 9.4400 9.4600 9.5000	3 46 141 619	1 1 1 2
SANTANDER	37,3750	14:51	2	38.00	-3.50 %	5000	36.9900	37.3750	460	0	12	[+]
SAN	37.38 38.00	34.2000 41.8000	12:31 11:37 10:58 09:00	1 260 12 20	37,3750 37,3750 38,0000 38,0000	1 1 1 1	17 22 30 10	36.0000 35.1500 35.0000 34.0000	37.6000 38.0000 38.0400 38.5000	5000 998 160 80	1 1 1 1
DRAGOENT	24,6000	14:51	2	25.50	-3.53 %	103	24.6000	25.0000	144	3	63	[+]
DGE	24.60 26.80	23.0000 28.0000	14:51 14:51 14:51 14:51	2 2 2 2	25,0000 24,6000 25,0000 24,6000	3 1 2 1	21 2 106 35	24.5000 24.4000 24.3000 24.2000	25.6000 25.7000 25.8000 25.9000	3 7 2 2	1 3 1 1
BBIDEVNFI	5,3500	14:01	309	5.50	-3.60 %	391	5.3500	5.5000	11050	1	4	[+]
BBD	5.35 5.55	4.9600 6.0500	14:01 13:58 13:08 11:38	289 1 9 1	5,3500 5,3500 5,3500 5,3500	2 3 1 2	818 2619 320 1170	5.3000 5.2500 5.2000 5.1500	5.5500 5.6000 5.6500 5.7000	981 1114 1900 2050	1 2 1 2
COMPREMUM	0,8520	11:42	2500	0.88	-3.62 %	1757	0.8500	0.8520	152	9	8	[+]
CPR	0.85 0.88	0.7940 0.9700	11:32 11:32 10:35 10:34	348 1560 3000 440	0,8520 0,8520 0,8500 0,8540	1 2 1 1	2500 927 3000 9037	0.8400 0.8340 0.8320 0.8300	0.8680 0.8700 0.8800 0.8840	2138 3000 9923 5920	1 1 2 2
MEDICALG	31,6000	14:53	64	32.50	-3.66 %	13	31.4500	31.6500	302	28	904	[+]
MDG	31.40 32.70	29.2500 35.7500	14:50 14:47 14:47 14:47	1 81 130 39	31,4500 31,4500 31,4500 31,4500	2 2 5 4	141 280 553 792	31.4000 31.3000 31.2500 31.1000	31.7000 31.7500 31.8000 31.8500	1 1 60 38	1 1 1 1
CYBERFLKS	171,6000	14:56	2	178.20	-3.70 %	21	171.2000	171.6000	69	17	2 999	[+]
CBF	170.40 178.80	160.4000 196.0000	14:55 14:55 14:55 14:55	8 3 12 1	171,6000 171,6000 171,6000 171,6000	11 4 10 4	193 22 58 85	171.0000 170.8000 170.6000 170.4000	171.8000 172.0000 172.2000 172.4000	85 20 20 191	3 1 1 2
CIGAMES	2,9800	14:55	987	3.10	-3.72 %	1608	2.9750	2.9850	27	215	651	[+]
CIG	2.97 3.10	2.7900 3.4100	14:55 14:51 14:38 14:38	13 1300 2490 200	2,9800 2,9850 2,9850 2,9800	4 1 5 1	3888 500 7153 600	2.9700 2.9650 2.9600 2.9550	2.9900 2.9950 3.0000 3.0100	814 1575 16071 1521	2 3 5 2
NOCTILUCA	92,0000	14:17	71	95.00	-3.77 %	54	92.2000	93.0000	50	3	286	[+]
NCL	92.00 95.00	85.6000 104.5000	14:17 14:17 14:17 14:17	104 1 34 10	92,0000 92,0000 92,0000 92,0000	3 1 1 1	167 1 100 330	92.0000 91.6000 91.4000 91.2000	93.2000 93.8000 94.0000 95.0000	95 24 1167 68	1 1 3 2
DATAWALK	88,0100	14:55	1	90.99	-3.81 %	1	88.0100	88.4900	2	5	479	[+]
DAT	87.60 90.99	81.9000 100.0800	14:40 14:40 14:40 14:40	3 12 8 2	88,0000 88,0000 88,0000 88,0100	2 1 1 1	22 5 4 6	88.0000 87.9400 87.9300 87.9100	88.5000 88.5200 88.5400 88.5600	4 4 4 4	1 1 1 1
DADELO	55,6000	14:56	1	57.00	-3.81 %	31	55.6000	56.0000	33	12	677	[+]
DAD	55.00 57.00	51.4000 62.6000	14:56 14:55 14:54 14:54	1 1 1 1	55,6000 55,6000 55,6000 55,6000	1 3 1 5	40 2260 138 671	55.2000 55.0000 54.4000 54.0000	56.2000 56.8000 57.0000 57.2000	178 216 10420 100	4 2 4 1
BIOCELTIX	90,6000	14:55	4	93.60	-3.82 %	27	90.6000	91.0000	120	5	500	[+]
BCX	86.00 93.90	84.3000 102.8000	14:55 14:55 14:55 14:55	15 1 9 2	90,7000 90,7000 90,7000 90,7000	2 2 1 2	32 160 2 271	90.5000 90.4000 90.3000 90.0000	91.2000 91.3000 91.4000 91.5000	26 13 25 89	1 1 2 2
LUBAWA	9,3100	14:55	450	9.64	-3.82 %	599	9.3050	9.3300	129	328	3 082	[+]
LBW	9.12 9.80	8.6800 10.6000	14:55 14:55 14:55 14:55	5 30 63 702	9,3100 9,3100 9,3100 9,3100	6 4 3 3	2285 833 430 2700	9.3000 9.2900 9.2850 9.2800	9.3350 9.3400 9.3450 9.3500	138 760 139 468	1 4 1 2
POLIMEXMS	5,7300	14:56	34	5.90	-3.86 %	1205	5.7100	5.7300	2338	1 056	6 040	[+]
PXM	5.55 5.96	5.3100 6.4900	14:56 14:55 14:55 14:55	162 202 714 472	5,7300 5,7200 5,7200 5,7200	5 2 6 4	2268 1412 15080 2326	5.7000 5.6900 5.6800 5.6700	5.7400 5.7500 5.7600 5.7700	348 260 50 546	1 1 1 1
PEPEES	0,8700	12:30	2252	0.91	-3.87 %	3844	0.8700	0.9050	126	7	6	[+]
PPS	0.87 0.91	0.8150 0.9950	12:30 12:30 12:30 10:28	2000 100 1148 874	0,8700 0,8750 0,8750 0,9050	2 2 1 1	12824 2100 12 250	0.8600 0.8550 0.8400 0.8200	0.9100 0.9150 0.9200 0.9250	8334 298 4200 8852	1 1 2 2
AUTOPARTN	16,3400	14:56	2	17.00	-3.88 %	200	16.3200	16.3400	212	161	2 662	[+]
APR	16.26 17.06	15.3000 18.7000	14:56 14:55 14:55 14:54	55 1117 65 15	16,3200 16,3400 16,3400 16,3200	6 1 6 8	2518 1952 3822 2181	16.3000 16.2800 16.2600 16.2400	16.3600 16.3800 16.4000 16.4200	1237 1152 1020 961	3 5 2 1
PTWP	123,0000	14:17	49	127.00	-3.91 %	1	123.0000	126.0000	90	0	22	[+]
PTW	123.00 127.00	115.0000 139.0000	14:17 13:47 13:47 13:47	1 19 1 23	123,0000 123,0000 124,0000 124,0000	1 2 1 1	1 102 85 5	122.0000 121.0000 120.0000 119.0000	127.0000 129.0000 131.0000 136.0000	256 1 83 95	2 1 3 1
DBENERGY	11,0000	13:29	5	11.45	-3.93 %	50	10.9000	11.3000	2	0	4	[+]
DBE	11.00 11.45	10.3500 12.5500	13:29 13:29 13:29 13:29	20 103 50 2	11,0000 11,0000 11,0500 11,0500	2 2 2 2	4 153 65 25	10.8500 10.8000 10.7000 10.6000	11.3500 11.4000 11.4500 11.5000	50 11 20 10	1 1 2 1
SFINKS	0,3910	14:28	940	0.41	-3.93 %	7106	0.3910	0.3990	1672	14	5	[+]
SFS	0.39 0.41	0.3660 0.4460	14:04 13:35 12:51 11:24	222 222 5000 2033	0,3910 0,3990 0,3910 0,3960	5 1 2 1	8798 3333 7000 200	0.3900 0.3890 0.3870 0.3850	0.4000 0.4060 0.4080 0.4090	20000 4359 9000 11650	1 1 1 1
ENERGA	17,0000	14:53	11	17.70	-3.95 %	169	16.8200	17.0000	200	74	1 281	[+]
ENG	16.50 17.98	15.9400 19.4600	14:53 14:52 14:51 14:51	700 100 189 1000	17,0000 17,0000 17,0000 17,0000	1 1 3 1	20 250 3546 500	16.8000 16.7800 16.7400 16.7200	17.0200 17.0800 17.1000 17.1600	2570 618 500 347	1 1 1 1
MIRACULUM	0,7200	11:22	259	0.73	-4.00 %	1741	0.7200	0.7500	1000	13	10	[+]
MIR	0.72 0.74	0.6600 0.8040	11:22 11:22 10:24 10:24	14 1778 1000 14	0,7200 0,7200 0,7300 0,7300	1 2 1 2	5130 9120 9250 19165	0.7180 0.7160 0.7140 0.7120	0.7520 0.7580 0.7600 0.7620	500 1000 6100 7250	1 1 3 1
MENNICA	33,6000	14:56	14	35.20	-4.00 %	162	33.6000	34.1000	60	9	319	[+]
MNC	33.40 35.20	31.7000 38.7000	14:55 14:55 14:47 14:33	50 60 2 1	33,6000 33,7000 34,2000 33,6000	3 2 1 1	159 509 1 250	33.5000 33.4000 33.0000 32.6000	34.2000 34.3000 34.4000 34.6000	180 21 300 510	2 1 1 2
JRHOLDING	5,7600	14:31	622	5.92	-4.00 %	30	5.7600	5.8600	11	12	68	[+]
JRH	5.76 6.00	5.3400 6.5000	14:30 14:30 14:30 13:37	1923 278 11 7	5,7600 5,7600 5,7800 5,9000	1 1 2 1	442 1000 1086 100	5.7400 5.6200 5.5400 5.5200	5.8800 5.9000 6.0000 6.0200	845 153 909 481	1 2 2 3
SKARBIEC	30,0000	14:28	500	30.70	-4.15 %	38	29.7000	30.0000	39	5	143	[+]
SKH	29.40 30.80	27.7000 33.7000	14:26 13:56 13:55 13:51	361 194 89 89	30,0000 30,0000 30,0000 29,4000	2 1 2 1	203 85 149 110	29.6000 29.5000 29.4000 29.3000	30.3000 30.4000 30.6000 30.7000	1 49 118 100	1 1 2 1
DEVELIA	8,2400	14:54	20	8.60	-4.19 %	350	8.2100	8.2400	179	105	886	[+]
DVL	8.19 8.60	7.7400 9.4600	14:53 14:53 14:53 14:43	17 183 1000 3	8,2400 8,2300 8,2300 8,2500	4 2 1 1	1754 700 256 340	8.2000 8.1900 8.1800 8.1700	8.2500 8.2600 8.2700 8.2800	771 311 845 1485	4 1 2 3
QUERCUS	12,3000	14:28	950	12.85	-4.28 %	1050	12.3000	12.4000	1000	41	501	[+]
QRS	12.05 12.85	11.6000 14.1000	14:28 14:27 14:27 14:22	50 4 843 1	12,3000 12,5500 12,4000 12,4000	4 2 4 5	408 4191 10706 3346	12.2000 12.1500 12.1000 12.0500	12.4500 12.5000 12.5500 12.6500	1300 1500 1926 457	1 1 1 1
GAMFACTOR	7,5600	14:40	300	7.50	-4.30 %	82	7.5600	7.6400	135	5	36	[+]
GIF	7.50 7.66	6.7600 8.2400	14:27 14:23 13:17 12:54	65 100 200 2	7,6400 7,5800 7,5800 7,5600	2 1 3 1	1110 180 36 20	7.5000 7.4800 7.3600 7.2800	7.6600 7.8200 7.8800 7.9000	71 357 295 234	1 1 1 1
MFO	35,1000	12:59	150	36.00	-4.36 %	135	35.1000	35.3000	135	5	172	[+]
MFO	34.50 36.00	32.4000 39.6000	12:57 12:56 12:54 12:14	100 745 65 90	35,1000 35,1000 35,3000 35,0000	3 3 2 2	78 150 235 382	35.0000 34.7000 34.6000 34.5000	35.5000 35.7000 35.9000 36.0000	532 100 500 184	3 1 1 2
BOS	10,5000	14:55	141	10.98	-4.37 %	169	10.5000	10.5600	400	39	409	[+]
BOS	10.44 10.98	9.8900 12.0600	14:55 14:55 14:46 14:46	6 29 11 110	10,5000 10,5400 10,5400 10,5400	2 3 3 3	350 600 550 1981	10.4600 10.4400 10.4200 10.4000	10.6200 10.6600 10.6800 10.7000	1946 1 116 1077	1 1 2 4
PLAZACNTR	2,3900	14:54	2000	2.60	-4.40 %	3000	2.3600	2.3950	222	46	110	[+]
PLZ	2.33 2.60	2.1100 2.5700	14:54 14:54 14:32 14:32	111 111 2720 300	2,3900 2,3900 2,3500 2,3500	1 1 1 3	694 994 50 1490	2.3400 2.3300 2.3250 2.3050	2.4000 2.4150 2.4200 2.4250	211 222 211 222	1 1 1 1
TERMOREX	0,6500	11:00	20	0.66	-4.41 %	1000	0.6300	0.6550	684	14	9	[+]
TRR	0.64 0.66	0.5900 0.7200	10:59 10:54 09:37 09:37	9796 2000 4 500	0,6400 0,6400 0,6400 0,6400	1 3 1 1	500 15080 1544 500	0.6250 0.6200 0.6150 0.6000	0.6650 0.6700 0.6750 0.6800	500 11780 500 440	1 2 1 1
SELVITA	39,4000	14:42	2	41.10	-4.60 %	239	39.1000	39.4000	241	30	1 179	[+]
SLV	38.60 41.10	37.0000 45.2000	14:31 14:30 14:30 14:16	140 9 52 2	39,4000 39,4000 39,4000 39,3000	3 4 4 3	250 243 384 1985	39.0000 38.9000 38.8000 38.7000	39.5000 39.6000 39.7000 39.8000	168 1524 200 200	3 1 2 1
CAVATINA	14,2000	12:49	30	14.90	-4.70 %	203	14.2000	14.4000	90	2	27	[+]
CAV	14.15 14.90	13.4500 16.3500	12:43 12:43 12:43 12:43	34 255 19 34	14,1500 14,2000 14,2000 14,3000	3 3 5 1	646 110 676 7	14.1500 14.1000 14.0000 13.9500	14.5000 14.6000 14.6500 14.7000	100 620 72 50	1 2 1 1
POINTGROUP	1,7900	13:44	3800	1.88	-4.79 %	200	1.7500	1.8250	6	10	18	[+]
PGM	1.75 1.88	1.6950 2.0600	12:53 12:53 12:53 12:26	450 6 4214 1289	1,7500 1,7550 1,7800 1,7900	1 1 1 1	350 4600 4336 369	1.7450 1.7400 1.7300 1.7200	1.8300 1.8400 2.0000 2.3600	4200 4233 1962 3500	1 1 3 1
HUUUGE	21,8500	14:54	9	23.10	-5.21 %	514	21.8500	22.0000	1215	26	586	[+]
HUG	21.60 23.20	20.8000 25.4000	14:27 14:24 14:24 14:24	100 30 58 50	21,8500 21,6000 21,6000 21,6000	1 1 1 7	1637 1000 723 1345	21.7500 21.7000 21.6500 21.6000	22.0500 22.1500 22.2000 22.2500	57 565 600 1028	1 1 1 2
NTCAPITAL	0,5420	13:09	600	0.57	-5.24 %	1800	0.5500	0.5640	400	8	5	[+]
NTC	0.54 0.57	0.5120 0.6240	13:09 13:08 12:02 12:02	300 100 74 926	0,5460 0,5460 0,5700 0,5680	2 1 2 3	3785 2500 1721 8714	0.5420 0.5400 0.5340 0.5320	0.5660 0.5680 0.5700 0.5720	2200 8000 17581 7585	2 1 2 2
INC SA	1,5200	13:57	1344	1.61	-5.59 %	70	1.5150	1.6000	1344	3	5	[+]
INC	1.52 1.61	1.4450 1.7650	13:57 13:49 13:49 13:49	470 470 502 284	1,5200 1,5400 1,5450 1,5600	1 1 5 1	500 5200 3412 2125	1.5100 1.5050 1.5000 1.4700	1.6050 1.6100 1.6200 1.6250	5171 2134 5522 2150	2 1 3 1
FMG	82,4000	14:19	5	79.40	-5.72 %	6	79.6000	83.4000	13	0	1	[+]
FMG	79.40 82.40	71.6000 87.2000	13:37 13:18 12:37 12:10	1 7 10 12	82,4000 79,4000 87,4000 81,8000	1 1 1 1	24 13 135 32	79.2000 79.0000 78.0000 77.6000	83.6000 87.0000 87.6000 87.8000	15 10 32 29	1 1 1 1
TRAKCJA	2,9900	14:55	344	3.15	-5.83 %	2532	2.9800	2.9900	3576	422	1 267	[+]
TRK	2.92 3.15	2.8350 3.4650	14:55 14:55 14:54 14:54	2000 157 696 1000	2,9900 2,9900 2,9800 2,9800	1 2 4 1	469 2498 3380 498	2.9750 2.9700 2.9650 2.9600	2.9950 3.0000 3.0100 3.0200	9656 6000 9150 500	1 2 1 1
TATRY MOUNTAIN	88,5000	14:37	20	88.50	-5.85 %	29	88.0000	94.0000	619	0	2	[+]
TMR	88.50 88.50	80.0000 97.0000	10:10 15:59 12:20 14:46	1 10 12 20	94,0000 95,0000 95,0000 90,0000	1 1 1 1	1 20 8 5	86.0000 85.0000 80.5000 80.0000	95.0000 103.0000 104.0000 105.0000	28 59 75 105	2 1 2 1
PGE	10,1950	14:57	965	10.57	-5.86 %	8854	10.1950	10.2000	902	4 379	44 226	[+]
PGE	9.82 10.58	9.5100 11.6200	14:57 14:57 14:57 14:57	882 1175 3 928	10,1950 10,1950 10,1950 10,1950	6 1 4 3	4198 1300 3432 1435	10.1900 10.1850 10.1800 10.1750	10.2050 10.2100 10.2150 10.2200	1940 811 1209 5006	10 9 4 8
BUMECH	25,3500	14:55	13	26.90	-5.94 %	80	25.3000	25.4000	1834	72	1 853	[+]
BMC	25.25 27.00	24.2500 29.5500	14:54 14:54 14:52 14:52	4 322 1 84	25,3500 25,3500 25,4000 25,3500	3 2 2 6	216 852 1000 898	25.2500 25.2000 25.1500 25.1000	25.4500 25.5000 25.5500 25.6000	354 137 76 588	2 1 1 2
ASMGROUP	0,4700	14:53	100	0.50	-6.00 %	1822	0.4700	0.4760	200	680	332	[+]
ASM	0.45 0.52	0.4500 0.5500	14:51 14:48 14:48 14:48	95 837 2662 500	0,4660 0,4840 0,4780 0,4740	1 2 2 2	3158 3500 4009 14444	0.4680 0.4660 0.4620 0.4580	0.4780 0.4800 0.4820 0.4840	1000 6200 4094 9163	1 2 2 1
RAEN	0,5720	14:54	2711	0.61	-6.23 %	6449	0.5720	0.5990	3000	43	26	[+]
RAE	0.57 0.61	0.5490 0.6710	14:54 14:54 14:54 14:54	5000 1200 1000 1000	0,5800 0,5800 0,5810 0,5810	1 1 2 1	2260 1000 20500 1000	0.5700 0.5670 0.5600 0.5570	0.6000 0.6030 0.6040 0.6050	18498 4000 1678 4000	1 1 2 1
KERNEL	19,6400	14:41	74	20.70	-6.25 %	323	19.6400	19.7600	16	11	214	[+]
KER	19.50 20.70	18.6400 22.7500	14:23 14:23 14:12 14:06	1 25 77 22	19,6400 19,6400 19,7000 19,6200	1 3 1 1	1378 256 500 1	19.6200 19.6000 19.5200 19.5000	19.8000 19.9000 19.9600 20.0000	500 200 14 300	1 1 1 2
XPLUS	2,4500	14:41	121	2.60	-6.49 %	79	2.4500	2.5400	300	6	14	[+]
XPL	2.45 2.62	2.3400 2.8600	14:41 14:41 14:38 14:38	100 29 21 50	2,4500 2,4700 2,4700 2,4800	1 1 1 1	3095 100 100 220	2.4400 2.4300 2.4200 2.4000	2.5600 2.5700 2.5800 2.5900	3250 325 500 500	2 1 1 1
ATLANTIS	1,9300	14:48	706	2.04	-7.21 %	6000	1.9000	1.9400	67	26	50	[+]
ATS	1.87 2.04	1.8400 2.2400	14:44 12:37 11:59 11:51	71 1000 500 14	1,9100 1,9400 1,9300 1,9100	2 1 2 1	2130 510 5300 657	1.8900 1.8850 1.8800 1.8700	1.9700 1.9750 1.9800 1.9850	800 500 800 2223	1 1 1 1
PGFGROUP	0,5020	14:51	107	0.54	-7.38 %	1000	0.4910	0.5020	393	69	35	[+]
PGV	0.49 0.54	0.4880 0.5960	14:47 14:47 14:28 14:24	400 2600 1300 637	0,5020 0,5000 0,4880 0,4900	4 1 3 1	16558 1279 18390 700	0.4900 0.4890 0.4880 0.4800	0.5040 0.5060 0.5180 0.5200	1000 1000 1600 1000	1 1 1 1
TAURONPE	9,5940	14:56	200	10.45	-9.83 %	3583	9.5700	9.5940	2897	5 772	55 817	[+]
TPE	9.41 10.45	9.4060 11.4950	14:54 14:54 14:54 14:54	1128 700 1385 1714	9,5600 9,5600 9,5620 9,5640	4 4 4 3	4781 7363 5920 2645	9.5680 9.5660 9.5640 9.5620	9.5960 9.6000 9.6020 9.6060	601 8972 550 2937	2 6 1 2
ENEA	19,3900	14:56	126	21.70	-12.02 %	355	19.3500	19.3900	110	1 923	37 637	[+]
ENA	18.94 21.70	17.5800 21.4800	14:56 14:56 14:56 14:56	100 64 10 50	19,3900 19,3900 19,3800 19,3800	3 2 1 2	367 284 423 802	19.3400 19.3300 19.3100 19.3000	19.4000 19.4100 19.4200 19.4300	646 248 263 423	5 2 2 1
DEKPOL	84,4000	14:50	50	89.00	-12.08 %	233	84.2000	84.8000	206	24	2 068	[+]
DEK	81.00 91.40	80.2000 97.8000	14:39 14:39 14:38 14:28	49 200 50 11	84,6000 84,4000 84,2000 84,2000	2 1 1 1	36 36 184 20	84.0000 83.8000 83.4000 83.2000	85.0000 86.0000 86.4000 86.8000	33 14 104 121	2 1 1 3
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	6	PKC	PKC	4170	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 200000 1	5.0500 4.8000 0.0310 0.0300	1.0000 4.8000 5.0000 5.0500	445 211 709 572	1 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	108142.0	-2.24%	13:42
WIG20	2886.9	-2.34%	13:57
WIG20 Fut	2904.0	-2.12%	13:42
WIG20USD	790.0	-2.52%	13:42
mWIG40	7818.1	-2.78%	13:42
sWIG80	28930.8	-1.75%	13:42

Notowania Świat
Dow	46590.2	-1.18%	11-17
SP500 Fut	6657.5	-0.52%	13:47
Nikkei	48703.0	-3.22%	7:45
DAX	23259.1	-1.41%	13:41
Ropa WTI	59.9	+0.07%	13:57
Złoto	4032.3	-0.32%	13:57

Notowania Waluty
EUR/PLN	4.24501	+0.25%	13:57
CHF/PLN	4.59872	+0.20%	13:57
USD/PLN	3.66183	+0.22%	13:57
EUR/USD	1.15926	+0.02%	13:57
GBP/USD	1.31523	-0.04%	13:57
USD/JPY	155.198	-0.00%	13:57

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
BRAND24	59.20	8.42%
ORCOGROUP	4.76	7.21%
CAPTORTX	49.50	6.91%
LIBET	1.54	5.86%
NANOGROUP	2.69	5.49%
Więcej ...
IFCAPITAL	0.25	-95.25%
DEKPOL	84.40	-12.08%
ENEA	19.39	-12.02%
TAURONPE	9.59	-9.83%
PGFGROUP	0.50	-7.38%
Więcej ...
Rośnie:		48 Spółek
Bez zmian:		35 Spółek
Spada:		270 Spółek
Obrót:		1,028,421,239 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