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
ADIUVO	0,6300	13:28	1800	0.53	19.77 %	34204	PKC	PKC	62658	190	106	[+]
ADV	0.53 0.63	0.5220 0.6340	13:28 13:28 13:28 13:27	3680 2349 2000 1929	0,6200 0,6100 0,6060 0,6040	1 1 1 2	20000 1326 2000 7000	0.7700 0.7500 0.7100 0.7000	0.6280 0.6300 0.6600 0.6700	3600 12438 1700 2000	1 5 1 1
WOODPCKR	5,3000	15:15	5	4.56	16.74 %	32	5.3000	5.3200	1086	184	979	[+]
WPR	4.44 5.50	4.5000 5.5000	15:15 15:14 15:12 15:04	1376 90 2 4	5,3000 5,3000 5,3200 5,3200	1 1 1 3	125 1448 370 579	5.2000 5.1800 5.1600 5.1400	5.4000 5.4200 5.4400 5.4600	4881 1384 1000 2805	3 1 1 3
COMPREMUM	1,4000	15:15	100	1.27	12.45 %	1000	1.3900	1.4000	5650	1 550	2 160	[+]
CPR	1.24 1.46	1.2600 1.5300	15:09 15:05 15:04 15:04	10000 1120 1000 2131	1,3900 1,3900 1,3900 1,3900	1 4 2 1	1000 9662 400 200	1.3850 1.3800 1.3750 1.3700	1.4100 1.4200 1.4300 1.4400	3829 4000 5170 50000	1 1 3 1
GENOMTEC	4,6500	15:15	1	4.30	10.71 %	50	4.5850	4.6500	3580	111	504	[+]
GMT	4.24 4.73	3.8700 4.7300	15:14 15:14 15:14 15:11	1208 500 4222 50	4,6500 4,6400 4,6150 4,6150	2 1 1 2	2550 50 1526 2553	4.5800 4.5450 4.5400 4.5150	4.6900 4.7000 4.7200 4.7300	850 1160 500 1271	2 3 1 2
TSGAMES	113,4000	15:17	3	103.80	9.25 %	48	112.8000	113.4000	276	76	8 318	[+]
TEN	103.40 114.00	93.5000 114.0000	15:17 15:16 15:16 15:16	90 60 10 23	113,4000 112,8000 113,4000 113,4000	4 3 1 14	550 220 200 1104	112.6000 112.4000 112.2000 112.0000	113.6000 113.8000 114.0000 114.2000	531 582 2097 310	6 6 20 2
CELTIC	2,6700	12:57	1	2.45	7.66 %	2	2.5100	2.5900	92	6	16	[+]
CPD	2.45 2.67	2.2100 2.6900	12:56 12:56 12:56 11:29	100 2 3000 40	2,5400 2,5400 2,5000 2,5000	1 1 3 1	3000 2 1636 2	2.5000 2.4600 2.4500 2.4400	2.6000 2.6400 2.6500 2.6600	6000 97 99 98	2 1 1 1
CREOTECH	590,0000	15:17	10	545.00	7.27 %	23	587.0000	590.0000	131	18	10 501	[+]
CRI	545.00 610.00	540.0000 658.0000	15:17 15:17 15:17 15:17	10 1 1 6	590,0000 587,0000 590,0000 590,0000	2 10 4 2	39 435 24 6	586.0000 585.0000 584.0000 583.0000	592.0000 593.0000 594.0000 595.0000	78 20 44 8	3 2 2 2
ASBIS	37,1600	15:17	125	35.96	6.23 %	249	37.1400	37.1800	26	329	12 033	[+]
ASB	35.66 37.18	32.3800 39.5400	15:17 15:16 15:16 15:16	100 34 227 20	37,1600 37,1800 37,1800 37,1800	3 3 4 3	335 393 744 443	37.1200 37.1000 37.0800 37.0600	37.2000 37.2200 37.2400 37.2600	8631 700 1012 372	16 2 3 4
MOL	41,7400	15:13	16	39.12	5.94 %	1000	41.5600	41.9600	1000	13	534	[+]
MOL	39.12 42.02	35.2200 43.0200	15:10 15:06 15:01 14:57	1 1 1 50	41,7400 41,7400 42,0000 42,0200	2 2 1 1	1150 119 1 1	41.5000 41.2000 40.8000 40.7000	42.0600 42.2400 42.2600 42.5000	1000 2773 877 500	1 2 1 1
RAFAMET	44,8000	14:28	48	43.40	5.66 %	4	44.0000	44.8000	213	0	9	[+]
RAF	43.40 44.80	39.2000 47.6000	14:28 14:16 14:16 14:16	52 5 10 43	44,8000 44,8000 44,6000 44,4000	2 2 3 2	60 444 135 150	42.6000 42.4000 42.2000 42.0000	45.0000 45.2000 45.4000 45.8000	586 236 10 30	1 3 1 1
CEZ	210,4000	15:15	500	203.80	5.62 %	500	210.6000	211.6000	500	2	355	[+]
CEZ	202.20 212.40	183.5000 224.0000	14:42 14:30 14:27 14:20	30 14 99 10	210,8000 210,6000 209,0000 209,8000	2 1 1 1	550 2500 10 4	210.0000 209.8000 209.0000 208.0000	212.2000 212.4000 212.6000 214.8000	500 175 2500 3	1 1 1 1
PKNORLEN	104,1000	15:18	659	99.40	5.23 %	296	104.0800	104.1000	3888	4 010	412 487	[+]
PKN	99.27 104.20	89.4600 109.3400	15:18 15:18 15:18 15:18	20 20 10 16	104,1000 104,1000 104,1000 104,1000	4 9 5 7	1928 1077 1006 1140	104.0600 104.0400 104.0200 104.0000	104.1200 104.1400 104.1600 104.1800	1021 500 780 1341	3 5 4 6
TRAKCJA	4,9800	15:15	188	4.80	5.06 %	312	4.9800	5.0000	2900	578	2 859	[+]
TRK	4.80 5.08	4.3200 5.2700	15:12 15:12 15:12 15:11	62 150 165 839	4,9950 4,9950 4,9950 4,9900	1 1 2 1	2004 500 692 4356	4.9700 4.9600 4.9500 4.9450	5.0200 5.0300 5.0500 5.0600	20 18572 710 1440	1 4 2 2
POLIMEXMS	8,1000	15:16	100	7.70	5.06 %	1938	8.1000	8.1200	5736	1 027	8 249	[+]
PXM	7.70 8.25	6.9300 8.4700	15:12 15:11 15:11 15:11	25 3452 1144 11	8,1000 8,0900 8,0900 8,0900	1 3 4 4	2300 1070 4698 1470	8.0900 8.0800 8.0700 8.0600	8.1300 8.1400 8.1500 8.1600	1881 3575 6188 1285	3 4 3 2
VIVID	0,7580	14:35	2667	0.72	4.99 %	720	0.7500	0.7520	1740	148	111	[+]
VVD	0.70 0.78	0.6480 0.7920	14:34 14:33 14:29 14:29	1500 30 1880 705	0,7580 0,7580 0,7580 0,7560	1 1 2 2	16138 100 64 2094	0.7480 0.7440 0.7420 0.7400	0.7540 0.7580 0.7600 0.7640	10 5425 5010 1919	1 2 3 3
TORPOL	57,6000	15:16	10	55.90	4.73 %	359	57.6000	58.4000	198	11	630	[+]
TOR	55.20 58.60	50.4000 61.4000	15:15 15:15 15:14 15:14	16 63 1 35	58,1000 58,1000 58,1000 58,1000	2 1 2 3	1063 263 52 1250	57.5000 57.2000 57.1000 57.0000	58.5000 58.6000 58.8000 58.9000	854 253 40 625	3 1 2 4
FABRITY	27,6000	15:13	10	26.50	4.55 %	45	27.6000	27.9000	158	3	81	[+]
FAB	26.10 27.90	23.9000 29.1000	15:07 15:07 14:54 14:54	42 34 46 20	27,9000 27,9000 27,9000 27,9000	1 1 1 1	100 365 158 1000	27.5000 27.4000 27.3000 26.9000	28.0000 28.2000 28.3000 28.8000	982 379 11 460	5 3 1 2
ASTARTA	45,8500	15:17	30	43.65	4.44 %	272	45.8000	45.8500	167	5	211	[+]
AST	43.30 45.85	39.3000 48.0000	15:16 15:13 15:13 15:13	52 20 500 1	45,8500 45,8000 45,8000 45,8000	2 1 1 1	127 180 2 230	45.3000 45.1500 44.9000 44.8500	45.9000 45.9500 46.0000 46.2000	200 172 140 326	1 1 2 2
TATRY MOUNTAIN	95,0000	12:34	1	91.00	4.40 %	9	91.0000	95.0000	95	0	0	[+]
TMR	91.00 95.00	82.0000 100.0000	12:28 15:37 09:00 16:46	1 1 10 1	91,0000 91,0000 96,0000 92,0000	1 1 2 1	10 6 9 40	90.0000 87.0000 85.0000 84.5000	95.5000 96.0000 97.0000 99.0000	4 13 7 19	1 1 1 1
NEWAG	109,2000	15:17	4	106.00	4.20 %	82	109.2000	109.8000	64	34	3 724	[+]
NWG	105.60 110.80	95.4000 116.6000	15:15 15:15 15:15 15:15	4 27 30 20	109,8000 109,8000 109,8000 109,8000	6 5 2 2	153 751 2 61	109.0000 108.8000 108.6000 108.4000	110.0000 110.4000 110.6000 110.8000	292 247 58 464	5 2 3 3
NOCTILUCA	102,0000	15:16	20	98.80	4.08 %	187	101.5000	102.0000	209	5	491	[+]
NCL	97.80 102.00	89.0000 108.5000	15:15 15:14 15:14 15:14	8 20 2 18	101,5000 102,0000 102,0000 102,0000	3 4 7 3	153 241 353 91	101.0000 100.5000 100.0000 99.8000	102.5000 103.0000 103.5000 104.0000	213 227 125 170	9 10 3 5
QUERCUS	12,8500	15:12	10	12.55	4.05 %	70	12.8500	12.9500	787	29	367	[+]
QRS	12.40 12.85	11.3000 13.8000	15:10 15:09 15:05 14:57	12 78 72 1928	12,8500 12,8500 12,8500 12,8500	2 3 1 2	101 1634 100 2732	12.6500 12.6000 12.5500 12.5000	13.0000 13.0500 13.1000 13.1500	400 39 113 2150	1 1 1 2
SANWIL	1,4150	14:54	697	1.36	4.04 %	105	1.3700	1.4100	932	7	9	[+]
SNW	1.35 1.42	1.2200 1.4900	14:54 14:54 14:54 14:54	34 34 34 34	1,4100 1,4050 1,4000 1,4000	2 2 1 2	2926 3420 35 1920	1.3650 1.3600 1.3550 1.3500	1.4150 1.4200 1.4250 1.4300	4500 303 930 2720	1 2 1 2
POLWAX	1,4150	15:12	824	1.37	4.04 %	602	1.4150	1.4500	27	110	158	[+]
PWX	1.35 1.47	1.2350 1.5050	15:12 14:43 14:43 14:43	20 6 177 100	1,4200 1,4650 1,4150 1,4200	1 1 1 1	300 300 4300 7221	1.4100 1.4000 1.3900 1.3850	1.4600 1.4650 1.4700 1.4800	200 8265 1938 3932	1 1 2 3
BENEFIT	3 835,0000	15:16	3	3,680.00	3.93 %	21	3830.0000	3835.0000	18	2	8 632	[+]
BFT	3,680.00 3,855.00	3315.0000 4045.0000	15:14 15:13 15:13 15:13	11 1 1 2	3 835,0000 3 835,0000 3 835,0000 3 835,0000	9 6 2 4	25 19 89 83	3825.0000 3820.0000 3815.0000 3810.0000	3840.0000 3845.0000 3850.0000 3855.0000	21 24 12 55	6 7 3 4
ARLEN	33,8600	15:17	10	35.20	3.87 %	8	33.8550	33.8600	4	33	1 122	[+]
ARL	33.26 35.20	31.6800 38.7200	14:56 14:56 14:56 14:52	4 47 13 10	33,8650 33,8600 33,8600 33,9950	1 1 1 1	12 13 15 15	33.8500 33.8400 33.8300 33.8200	34.0000 34.1200 34.1500 34.2800	159 27 15 50	1 1 1 1
IZOSTAL	3,2700	15:16	10	3.13	3.81 %	500	3.2400	3.2700	1390	92	290	[+]
IZS	3.07 3.28	2.8200 3.4400	15:01 15:01 15:01 15:01	320 1000 700 500	3,2800 3,2800 3,2800 3,2700	2 1 10 2	700 2518 6191 350	3.2300 3.2200 3.1800 3.1700	3.2800 3.2900 3.3000 3.3100	975 2510 1133 500	3 7 2 1
MAXCOM	5,5000	13:15	93	5.32	3.77 %	137	5.3400	5.4600	1	4	23	[+]
MXC	5.32 5.50	4.7900 5.8400	13:12 13:12 12:58 12:58	30 165 33 2	5,4400 5,4400 5,4400 5,4200	3 4 3 2	604 14 1906 4	5.3200 5.3000 5.2800 5.2600	5.4800 5.5000 5.5600 5.5800	4 2082 347 4	2 4 1 1
VOTUM	47,3000	15:16	34	45.60	3.73 %	161	47.3000	47.3500	276	31	1 476	[+]
VOT	45.60 47.45	41.0500 50.1000	15:12 15:12 15:10 14:56	34 16 1 21	47,1000 47,1000 47,1000 47,3000	3 1 1 1	825 189 14 55	47.0000 46.9500 46.9000 46.8000	47.4000 47.4500 47.5000 47.5500	822 604 2675 53	4 5 9 1
WIELTON	6,1900	15:18	1	5.97	3.69 %	200	6.1400	6.1900	222	36	216	[+]
WLT	5.92 6.24	5.3800 6.5600	15:17 15:17 15:17 15:17	20 1 1 1	6,1900 6,1800 6,1700 6,1500	5 2 3 1	140 18 964 67	6.1200 6.1100 6.1000 6.0900	6.2000 6.2200 6.2400 6.2500	8441 111 674 1008	1 1 1 4
ORANGEPL	11,1800	15:17	54	10.80	3.57 %	2175	11.1800	11.1900	1859	893	9 876	[+]
OPL	10.80 11.19	9.7160 11.8700	15:16 15:16 15:16 15:16	42 136 687 486	11,1800 11,1800 11,1750 11,1750	12 7 2 3	7145 5249 1863 3364	11.1750 11.1700 11.1650 11.1600	11.1950 11.2000 11.2050 11.2100	20 980 894 3782	1 4 3 5
BORYSZEW	5,8000	15:17	6	5.60	3.57 %	2121	5.7600	5.8000	1354	280	1 614	[+]
BRS	5.60 5.92	5.0400 6.1600	15:17 15:17 15:17 15:14	483 100 17 300	5,7800 5,7800 5,8000 5,7800	4 3 5 10	3385 2208 8394 7048	5.7400 5.7200 5.7000 5.6800	5.8400 5.8600 5.8800 5.9000	1500 8952 2988 7235	1 4 3 10
IMCOMPANY	29,5000	13:25	25	28.40	3.51 %	10	28.9000	29.5000	326	2	56	[+]
IMC	28.40 29.50	25.6000 31.2000	13:25 12:50 12:41 12:37	51 97 2 100	29,5000 29,4000 29,5000 29,4000	1 1 1 1	348 10 10 10	28.8000 28.7000 28.6000 28.5000	29.7000 29.8000 30.0000 30.3000	100 336 400 96	1 1 1 2
FORTE	26,6000	15:14	1	25.90	3.50 %	399	26.3000	26.6000	401	13	344	[+]
FTE	25.60 26.60	23.4000 28.4000	15:08 14:59 14:58 14:56	5 1 2 1	26,6000 26,6000 26,6000 26,5000	2 2 6 5	90 342 1197 692	26.2000 26.1000 26.0000 25.9000	26.7000 26.8000 26.9000 27.0000	912 139 1165 6793	5 3 5 12
ELEKTROTI	46,8000	15:03	1	45.40	3.31 %	91	46.4000	46.6000	33	16	739	[+]
ELT	44.60 47.05	40.9000 49.9000	15:03 14:59 14:59 14:59	1 5 2 8	46,4000 46,4000 46,4500 46,4500	1 3 3 1	20 46 218 557	46.3000 46.2500 46.2000 46.1500	46.7000 46.8000 46.8500 46.9000	50 90 506 100	1 1 2 2
TOYA	9,6200	15:00	72	9.37	3.22 %	30	9.6200	9.6400	320	38	365	[+]
TOA	9.35 9.65	8.4400 10.3000	15:00 14:56 14:50 14:50	11 10 1 3	9,6200 9,6500 9,6300 9,6300	1 1 1 1	610 810 2147 13	9.5800 9.5700 9.5400 9.5300	9.6500 9.6600 9.6800 9.6900	1344 510 119 510	2 2 2 3
RAINBOW	152,0000	15:17	44	147.40	3.12 %	471	151.8000	152.2000	40	31	4 624	[+]
RBW	147.30 152.40	132.7000 162.1000	15:17 15:14 15:14 15:14	26 70 1 69	152,0000 152,3000 152,3000 152,2000	1 3 2 3	97 130 383 128	151.7000 151.5000 151.4000 151.3000	152.3000 152.4000 152.5000 152.6000	31 333 263 709	2 6 5 6
SPYROSOFT	536,0000	14:59	56	522.00	3.08 %	3	526.0000	538.0000	42	0	174	[+]
SPR	522.00 536.00	470.0000 574.0000	14:59 14:59 14:59 14:59	5 1 2 2	536,0000 536,0000 534,0000 534,0000	3 3 3 1	28 15 19 10	524.0000 522.0000 520.0000 516.0000	540.0000 542.0000 544.0000 546.0000	5 2 21 16	2 2 3 2
PGE	9,2640	15:17	407	9.01	3.07 %	2308	9.2620	9.2680	417	3 059	28 084	[+]
PGE	8.92 9.31	8.1100 9.9100	15:17 15:17 15:17 15:17	325 2 601 300	9,2640 9,2640 9,2640 9,2600	6 3 2 5	3271 2211 1959 2976	9.2600 9.2580 9.2560 9.2540	9.2700 9.2720 9.2740 9.2760	260 28 1304 1300	3 1 2 1
AIGAMES	0,8820	14:46	62	0.87	3.04 %	1200	0.8820	0.9000	3280	1	1	[+]
ALG	0.86 0.88	0.7840 0.9560	14:41 14:41 10:28 10:28	50 200 445 6	0,8600 0,8660 0,8600 0,8700	2 1 1 1	696 489 3000 1000	0.8600 0.8560 0.8420 0.8400	0.9120 0.9180 0.9260 0.9320	5 2 4 2	1 1 1 1
KOGENERA	76,0000	15:16	1	74.10	2.98 %	384	76.0000	76.4000	481	6	452	[+]
KGN	74.10 76.90	66.7000 81.5000	15:00 14:49 14:32 14:29	25 5 20 9	76,4000 76,0000 76,4000 76,4000	1 1 2 1	28 17 134 80	75.9000 75.8000 75.7000 75.6000	76.5000 76.6000 76.7000 76.8000	453 170 500 696	3 1 2 2
KPPD	21,0000	14:02	52	20.60	2.94 %	12	20.6000	21.0000	258	0	6	[+]
KPD	20.60 21.00	18.6000 22.6000	12:56 11:01 10:07 09:00	50 20 28 125	21,0000 20,6000 20,6000 20,6000	3 1 5 2	1960 5 539 118	20.4000 20.2000 20.0000 19.3000	23.6000 24.0000 26.4000 26.8000	250 30 63 68	1 1 2 2
TESGAS	2,1300	14:31	746	2.07	2.90 %	310	2.0900	2.1300	1254	4	8	[+]
TSG	2.07 2.13	1.8650 2.2700	14:31 14:31 12:02 10:22	45 401 246 10	2,1200 2,1000 2,0800 2,0800	1 4 1 1	700 5273 5278 400	2.0800 2.0700 2.0600 2.0500	2.1400 2.1500 2.2000 2.2200	1903 10600 2000 321	2 3 3 1
ANSWEAR	23,4500	14:58	50	22.95	2.85 %	100	23.2000	23.4500	4227	39	899	[+]
ANR	22.65 23.50	20.7000 25.2000	14:57 14:57 14:57 14:50	100 1000 39 150	23,3000 23,3000 23,3000 23,5000	1 7 3 3	422 1764 1690 671	23.1500 23.0000 22.9000 22.8000	23.5000 23.5500 23.6000 23.6500	230 639 100 2567	2 1 1 4
PCFGROUP	3,8050	15:12	10	3.74	2.84 %	2477	3.7750	3.8050	601	29	109	[+]
PCF	3.63 3.82	3.3650 4.1050	15:11 15:06 14:47 14:47	6 23 119 1	3,8050 3,8050 3,8000 3,8050	2 1 1 1	4085 500 700 500	3.7450 3.7050 3.7000 3.6600	3.8100 3.8150 3.8200 3.8450	315 1072 11 3902	1 2 1 1
ACTION	32,9000	15:15	1	31.80	2.81 %	1	32.8500	32.9000	203	4	132	[+]
ACT	31.70 32.90	28.6500 34.9500	15:12 15:12 15:12 15:12	115 1 19 1	32,9000 32,8500 32,8500 32,8000	1 1 1 1	1 1 1 1	32.7500 32.7000 32.6500 32.6000	32.9500 33.0000 33.0500 33.1000	20 101 28 120	2 4 1 4
HERCULES	1,4800	15:09	1331	1.45	2.78 %	226	1.4800	1.4950	150	30	45	[+]
HRS	1.45 1.50	1.3050 1.5950	14:55 14:52 14:51 14:51	10 30 820 180	1,4750 1,4950 1,4950 1,4950	1 2 1 1	1325 1616 1050 1000	1.4750 1.4700 1.4600 1.4550	1.5000 1.5200 1.5250 1.5350	20000 2060 6000 500	9 2 1 1
PEKAO	212,9000	15:17	1	208.30	2.75 %	736	212.8000	212.9000	410	406	85 898	[+]
PEO	208.20 214.10	187.5000 229.1000	15:17 15:17 15:17 15:17	42 5 103 1	212,9000 212,9000 212,8000 212,8000	12 3 5 4	1814 96 598 549	212.7000 212.6000 212.5000 212.4000	213.0000 213.1000 213.2000 213.3000	1458 725 954 393	7 6 5 3
PKOBP	89,6200	15:17	2	87.56	2.61 %	1813	89.6000	89.6200	794	1 643	146 163	[+]
PKO	87.54 89.80	78.8200 96.3000	15:17 15:17 15:17 15:17	20 151 125 2	89,6200 89,6200 89,6200 89,6200	10 6 5 4	1691 1625 941 808	89.5800 89.5600 89.5400 89.5200	89.6400 89.6600 89.6800 89.7000	2675 1097 1618 2245	5 4 6 9
APLISENS	17,8000	12:12	1	17.15	2.59 %	1	17.3500	17.5000	500	1	19	[+]
APN	17.15 17.80	15.4500 18.8500	11:16 11:16 11:16 11:04	161 5 5 1	17,8000 17,7500 17,5000 17,2000	1 2 2 2	5 10 519 615	17.3000 17.2500 17.2000 17.1500	17.6000 17.7000 17.7500 17.8000	500 491 88 693	1 1 1 3
BUMECH	30,0500	15:17	32	29.30	2.56 %	218	30.0500	30.2000	2309	387	11 804	[+]
BMC	29.30 31.80	26.4000 32.2000	15:17 15:17 15:17 15:17	495 100 32 100	30,1500 30,2000 30,2000 30,2000	4 3 4 5	1549 352 392 1653	30.0000 29.9500 29.9000 29.8500	30.2500 30.3000 30.3500 30.4000	220 1300 265 945	1 1 2 4
BNPPL	141,5000	15:12	156	138.00	2.54 %	30	140.5000	141.0000	107	113	15 812	[+]
BNP	135.00 143.00	124.5000 151.5000	15:12 15:12 15:08 15:08	60 110 70 155	141,5000 141,5000 142,0000 142,0000	3 1 6 3	191 35 529 1112	140.0000 139.5000 139.0000 138.5000	141.5000 142.5000 143.0000 145.0000	196 114 1286 1024	1 2 4 2
XTB	78,6600	15:17	2	77.10	2.42 %	384	78.5400	78.6600	195	283	21 983	[+]
XTB	76.80 78.68	69.4000 84.8000	15:17 15:17 15:17 15:17	10 13 16 192	78,6600 78,6600 78,5400 78,6600	3 1 4 5	277 58 446 359	78.5200 78.5000 78.4800 78.4600	78.6800 78.7000 78.7200 78.7400	112 320 765 311	6 9 5 4
IBSM	76,4000	14:19	1	74.60	2.41 %	136	73.0000	76.6000	145	0	1	[+]
IBS	73.00 76.40	67.2000 82.0000	13:43 13:43 12:00 11:40	4 1 1 1	73,0000 73,2000 76,4000 73,0000	2 1 1 0	99 10 15 0	71.4000 67.4000 62.2000 0.0000	77.6000 79.4000 80.0000 82.0000	10 26 780 54	1 1 1 1
PLAYWAY	281,0000	15:16	10	279.00	2.37 %	7	281.0000	281.5000	289	2	690	[+]
PLW	276.00 283.00	251.5000 306.5000	15:13 15:13 15:10 15:05	1 2 10 5	280,5000 280,5000 281,5000 281,0000	1 2 3 3	161 108 90 124	280.0000 279.5000 279.0000 278.5000	282.0000 282.5000 283.0000 283.5000	83 18 155 128	5 5 8 5
OPONEOPL	95,4000	15:00	2	94.00	2.36 %	20	94.0000	95.4000	187	3	308	[+]
OPN	92.20 95.40	84.6000 103.0000	15:00 15:00 15:00 15:00	5 6 16 1	95,4000 95,4000 95,4000 95,4000	1 3 2 5	15 59 40 440	93.8000 93.6000 93.4000 93.2000	95.8000 96.0000 96.4000 96.6000	30 203 166 100	1 4 3 1
MBANK	1 013,5000	15:17	2	1,005.00	2.35 %	23	1013.5000	1014.0000	82	12	12 526	[+]
MBK	998.00 1,017.50	904.6000 1105.5000	15:16 15:16 15:15 15:15	2 3 8 7	1 013,0000 1 013,0000 1 013,5000 1 013,5000	4 5 2 2	26 43 14 16	1013.0000 1012.5000 1012.0000 1011.5000	1014.5000 1015.0000 1015.5000 1016.0000	36 51 43 22	5 4 5 3
MOVIEGAMES	8,7000	15:17	100	8.50	2.35 %	100	8.7000	8.7300	224	3	29	[+]
MOV	8.35 8.72	7.6500 9.3500	15:17 15:17 15:16 15:16	19 6 19 50	8,7200 8,7200 8,7100 8,7000	1 1 1 2	100 3273 21 14	8.6100 8.6000 8.5100 8.5000	8.7400 8.7500 8.7700 8.7800	50 19 36 23	1 2 2 1
AUTOPARTN	18,4000	15:17	26	17.98	2.34 %	145	18.4000	18.4600	402	91	1 648	[+]
APR	17.94 18.42	16.2000 19.7600	15:17 15:17 15:17 15:17	78 1 44 1	18,4000 18,4000 18,4000 18,4000	1 3 1 2	50 1180 180 3437	18.3800 18.3600 18.3400 18.3200	18.4800 18.5000 18.5200 18.5400	281 3684 537 3567	3 5 2 3
MOBRUK	372,5000	15:18	4	373.50	2.34 %	42	372.0000	372.5000	21	3	1 244	[+]
MBR	367.00 375.00	336.5000 410.5000	15:18 15:18 15:13 15:13	1 14 2 4	372,5000 372,5000 372,0000 372,0000	5 9 5 3	158 48 102 14	371.5000 371.0000 370.5000 370.0000	373.0000 373.5000 374.0000 374.5000	145 34 1077 18	4 4 4 2
GPW	70,4500	15:16	1	69.15	2.32 %	40	70.3000	70.4500	363	30	2 088	[+]
GPW	69.15 70.65	62.2500 76.0500	15:15 15:14 15:13 15:13	1 20 100 100	70,4500 70,5000 70,4000 70,4500	3 4 3 3	142 126 678 394	70.2500 70.2000 70.1500 70.1000	70.5000 70.5500 70.6000 70.6500	75 125 144 284	2 2 2 4
ONESANO	0,7980	12:14	77	0.78	2.31 %	1272	0.7820	0.7980	2469	3	2	[+]
ONO	0.78 0.80	0.7020 0.8580	12:14 12:14 11:28 09:35	734 1589 11 20	0,7980 0,7900 0,7900 0,7980	3 1 5 1	1018 2800 21101 1000	0.7800 0.7720 0.7700 0.7640	0.8000 0.8040 0.8080 0.8100	5000 1000 71 20	1 1 3 1
TAURONPE	9,8880	15:17	515	9.69	2.30 %	1738	9.8820	9.8900	2718	2 015	19 868	[+]
TPE	9.61 9.98	8.7220 10.6550	15:17 15:17 15:17 15:16	673 2 296 516	9,8860 9,8880 9,8840 9,8840	1 4 1 3	1039 2808 1400 2531	9.8800 9.8780 9.8760 9.8740	9.8960 9.8980 9.9000 9.9020	2206 1729 2516 806	2 3 4 1
ASSECOPOL	222,2000	15:17	1	221.40	2.30 %	540	221.4000	222.2000	215	83	18 263	[+]
ACP	218.20 224.40	199.3000 243.4000	15:17 15:17 15:17 15:17	2 1 17 16	222,2000 222,2000 222,0000 222,0000	9 7 2 1	305 288 112 200	221.2000 221.0000 220.8000 220.6000	222.4000 222.6000 222.8000 223.0000	24 61 120 599	2 2 2 3
GRODNO	13,7000	15:08	21	13.25	2.24 %	179	13.7000	13.8000	1350	19	256	[+]
GRN	12.80 13.80	11.9500 14.5500	15:06 14:58 14:58 14:58	25 101 500 182	13,8000 13,8000 13,8000 13,8000	2 1 2 1	128 16 138 999	13.6500 13.5000 13.4500 13.4000	13.8500 13.9000 13.9500 14.0000	3397 4366 1453 2123	4 14 7 12
INGBSK	367,0000	15:15	1	360.00	2.23 %	67	365.0000	367.0000	143	6	2 312	[+]
ING	356.00 367.00	324.0000 396.0000	15:11 15:10 15:10 15:10	5 5 67 70	365,0000 365,0000 366,0000 366,0000	1 1 2 3	5 159 70 535	364.5000 364.0000 363.5000 362.5000	367.5000 368.0000 368.5000 369.0000	79 167 135 59	4 2 3 3
SKARBIEC	36,6000	14:57	2	35.80	2.23 %	154	36.6000	36.9000	170	5	173	[+]
SKH	35.80 36.90	32.3000 39.3000	14:23 14:23 14:16 13:36	1 1 36 220	36,9000 36,9000 36,9000 36,9000	1 2 1 1	66 135 365 344	36.3000 36.1000 36.0000 35.9000	37.0000 37.1000 37.2000 37.3000	481 100 50 50	4 1 1 1
UNIBEP	13,8000	15:14	202	13.75	2.22 %	48	13.8000	13.8500	59	17	227	[+]
UNI	13.45 13.80	12.4000 15.1000	15:10 15:10 15:10 14:50	48 52 100 48	13,8000 13,8000 13,8000 13,8000	1 2 1 1	26 51 300 1	13.7000 13.6500 13.6000 13.5500	13.9000 13.9500 14.0000 14.1500	1505 528 504 535	7 4 8 1
ENTER	66,7000	15:16	2	66.10	2.14 %	540	66.6000	66.7000	39	15	991	[+]
ENT	65.70 66.90	59.5000 72.7000	15:03 15:03 15:03 14:56	3 27 20 7	66,7000 66,6000 66,6000 66,7000	3 3 1 2	101 70 200 310	66.5000 66.4000 66.3000 66.2000	66.8000 66.9000 67.0000 67.1000	2230 593 2143 515	3 3 14 3
MILLENNIUM	16,6900	15:15	77	16.50	2.14 %	2621	16.6700	16.6900	2944	1 167	19 405	[+]
MIL	16.43 16.78	14.8500 18.1500	15:15 15:15 15:15 15:15	185 199 111 60	16,6700 16,6900 16,6900 16,6900	7 5 5 2	5835 67184 3190 1580	16.6600 16.6500 16.6400 16.6300	16.7000 16.7100 16.7200 16.7300	2242 814 2435 1512	4 2 3 2
LIBET	1,4500	12:48	64	1.42	2.11 %	45	1.4450	1.4500	16752	4	5	[+]
LBT	1.42 1.45	1.2800 1.5600	12:30 12:24 12:24 11:11	14 2 2 851	1,4500 1,4450 1,4450 1,4450	2 2 1 1	1204 4131 4 9500	1.4300 1.4200 1.4100 1.4000	1.4650 1.4800 1.4950 1.5000	2 2 2808 9502	1 1 1 2
TARCZYNSKI	122,5000	15:16	62	122.00	2.08 %	20	121.0000	122.5000	6	0	33	[+]
TAR	121.00 123.00	110.0000 134.0000	15:16 15:16 15:16 15:02	2 2 2 42	123,0000 123,0000 123,0000 122,5000	1 10 3 6	65 37 61 126	120.5000 120.0000 119.5000 119.0000	123.0000 123.5000 124.0000 124.5000	498 9 19 150	3 2 2 1
BUDIMEX	691,0000	15:16	10	677.00	2.07 %	59	690.6000	691.0000	98	14	9 893	[+]
BDX	677.00 691.20	609.4000 744.6000	15:16 15:16 15:16 15:16	30 5 3 1	691,0000 691,2000 691,2000 690,8000	1 2 2 3	8 17 30 34	690.4000 690.2000 690.0000 689.8000	691.2000 691.4000 691.6000 691.8000	54 28 35 14	3 3 3 1
PURE	5,4400	15:13	9	5.76	2.06 %	500	5.4200	5.4350	22	508	2 978	[+]
PUR	5.40 6.30	5.1850 6.3350	15:13 15:13 15:13 15:13	190 208 100 2	5,4500 5,4150 5,4100 5,4050	1 10 1 1	100 12282 455 100	5.4050 5.4000 5.3800 5.3600	5.4400 5.4550 5.4600 5.4700	571 100 101 733	2 1 2 2
PZU	70,3200	15:18	20	69.30	2.06 %	739	70.3200	70.3400	9757	856	59 735	[+]
PZU	69.20 70.34	62.3800 76.2200	15:17 15:17 15:17 15:17	169 5 8 175	70,3400 70,3400 70,3000 70,3200	3 6 4 9	139 3755 1337 2715	70.3000 70.2800 70.2600 70.2400	70.3600 70.3800 70.4000 70.4200	350 685 12987 389	5 5 11 2
ALTA	1,5500	15:00	19	1.55	1.97 %	3	1.5250	1.5500	257	5	8	[+]
AAT	1.52 1.56	1.3950 1.7050	14:59 14:59 14:41 14:24	637 2 500 309	1,5500 1,5450 1,5200 1,5200	1 1 2 2	4947 80 4 1123	1.5200 1.5100 1.5050 1.4900	1.5550 1.5600 1.5650 1.5700	1962 1000 1000 1756	3 1 1 1
PEPCO	29,7900	15:16	67	29.12	1.95 %	542	29.8000	29.8100	985	580	17 332	[+]
PCO	29.12 30.15	26.2100 32.0300	15:16 15:16 15:16 15:16	240 221 295 302	29,7900 29,8000 29,8000 29,8000	5 3 4 3	1540 640 1039 773	29.7900 29.7800 29.7700 29.7600	29.8200 29.8300 29.8400 29.8500	485 617 986 1636	4 2 2 3
APSENERGY	2,7000	14:46	406	2.66	1.89 %	3278	2.6900	2.7800	22	39	108	[+]
APE	2.66 2.80	2.4000 2.9200	14:46 14:44 14:44 14:35	890 587 22 23	2,7100 2,7100 2,7200 2,7100	1 1 1 3	4000 2000 3 2559	2.6800 2.6700 2.6600 2.6500	2.7900 2.8000 2.8100 2.8200	41 791 22 2682	2 1 1 2
EUROCASH	7,0100	15:10	18	6.88	1.89 %	347	6.9950	7.0100	1003	90	627	[+]
EUR	6.88 7.04	6.1950 7.5650	15:10 15:10 15:10 15:10	281 30 55 299	7,0000 7,0000 7,0000 7,0050	4 1 2 2	551 1100 585 3158	6.9900 6.9850 6.9800 6.9700	7.0150 7.0200 7.0250 7.0300	900 3807 2730 1083	2 5 2 4
KERNEL	22,0000	14:53	105	21.40	1.85 %	6	22.0000	22.0500	661	4	97	[+]
KER	21.40 22.05	19.2600 23.5000	14:35 14:32 14:31 14:31	180 200 10 100	22,0000 22,0500 22,0000 22,0000	1 1 1 1	98 1600 500 700	21.7000 21.6000 21.5500 21.5000	22.1000 22.1500 22.2000 22.4000	1076 110 1136 185	3 1 2 3
SANPL	554,2000	15:17	16	547.00	1.84 %	95	554.2000	554.4000	209	54	30 020	[+]
SPL	543.60 556.40	492.3000 601.6000	15:17 15:17 15:16 15:16	1 27 8 16	554,2000 554,2000 554,4000 554,2000	6 3 3 1	151 51 62 21	554.0000 553.8000 553.6000 553.4000	554.6000 554.8000 555.0000 555.2000	73 68 99 86	3 3 3 3
POLENERGIA	56,0000	15:13	30	56.20	1.82 %	100	55.4000	56.0000	333	3	181	[+]
PEP	55.00 56.20	50.6000 61.8000	15:13 15:13 15:13 15:13	26 29 87 190	56,0000 56,0000 56,0000 56,0000	1 5 2 4	100 608 508 131	55.2000 55.0000 54.8000 54.2000	56.2000 56.4000 56.6000 56.8000	18 736 581 95	1 3 3 3
HYDROTOR	16,8000	13:54	1	16.50	1.82 %	159	16.5500	16.8000	447	0	2	[+]
HDR	16.50 16.95	14.8500 18.1500	13:39 11:48 11:27 09:19	1 68 5 20	16,5500 16,8000 16,8000 16,9500	1 1 1 1	97 255 101 469	16.3000 16.1000 16.0500 16.0000	16.9500 17.2500 17.3000 17.6000	50 20 44 249	1 1 1 1
VINDEXUS	14,0500	15:08	11	14.00	1.81 %	1714	14.0500	14.4500	1781	12	165	[+]
VIN	13.60 14.50	12.6000 15.4000	14:59 14:59 14:51 14:36	225 175 1 50	14,0500 14,2000 14,2000 14,4500	1 1 1 1	594 270 111 200	14.0000 13.9500 13.9000 13.8500	14.5000 14.5500 14.6000 14.7500	5028 94 600 2000	5 2 1 1
MARVIPOL	9,1800	15:02	2	9.02	1.77 %	792	9.1400	9.1800	114	3	27	[+]
MVP	9.02 9.18	8.1200 9.9200	14:49 13:43 13:01 13:01	2 1 1 15	9,1800 9,1800 9,1800 9,1800	3 5 2 3	336 1100 180 252	9.1200 9.1000 9.0600 9.0400	9.2400 9.2600 9.2800 9.3000	3758 150 170 170	2 1 1 1
ATREM	58,4000	15:16	38	57.80	1.74 %	1336	58.2000	58.4000	482	19	1 100	[+]
ATR	57.80 58.80	52.2000 63.4000	15:16 15:16 15:12 15:08	32 30 300 18	58,4000 58,4000 58,4000 58,2000	4 3 3 4	105 151 186 146	58.0000 57.8000 57.6000 57.4000	58.6000 58.8000 59.0000 59.2000	314 425 219 190	4 5 5 2
MURAPOL	41,5000	15:09	10	41.15	1.72 %	7	41.5000	41.6500	213	14	600	[+]
MUR	41.00 41.80	37.0500 45.2500	15:01 14:54 14:47 14:47	11 48 1 1	41,6500 41,6500 41,7000 41,7000	1 3 1 1	50 97 400 1	41.4000 41.3500 41.3000 41.2500	41.7000 41.7500 41.8000 41.8500	179 140 327 100	3 2 4 1
BRAND24	59,6000	14:31	2	59.80	1.71 %	18	59.6000	59.8000	459	0	1	[+]
B24	59.60 59.80	54.0000 65.6000	10:15 14:44 14:22 10:23	15 11 2 10	59,8000 58,6000 58,8000 59,8000	1 3 1 1	11 221 200 130	59.0000 58.6000 58.4000 58.0000	60.0000 62.0000 62.2000 62.4000	194 194 5 15	3 1 1 1
KRUK	477,6000	15:17	10	471.90	1.70 %	77	477.5000	477.6000	33	36	17 017	[+]
KRU	470.80 478.90	424.8000 519.0000	15:17 15:17 15:17 15:17	5 7 3 3	477,6000 477,6000 477,5000 477,6000	2 3 3 2	36 45 42 29	477.4000 477.3000 477.2000 477.1000	477.8000 477.9000 478.0000 478.1000	16 57 180 37	2 2 6 2
CDPROJEKT	269,5000	15:17	38	267.00	1.70 %	406	269.3000	269.7000	626	217	58 235	[+]
CDR	265.80 271.00	240.3000 293.7000	15:17 15:17 15:17 15:17	20 5 37 33	269,7000 269,7000 269,7000 269,7000	4 7 3 3	372 576 213 104	269.2000 269.1000 269.0000 268.9000	269.8000 269.9000 270.0000 270.1000	259 381 674 145	4 4 13 2
PROCHEM	24,0000	14:36	1	23.60	1.69 %	60	23.6000	24.0000	99	0	7	[+]
PRM	23.60 24.00	21.3000 25.9000	14:36 14:23 12:08 09:54	104 70 36 15	23,6000 23,6000 23,6000 23,6000	1 1 1 1	1185 322 122 140	23.5000 23.3000 22.8000 22.2000	24.3000 24.4000 24.9000 25.7000	111 308 222 222	1 1 1 1
KINOPOL	24,7000	15:01	600	24.40	1.65 %	950	24.6000	24.7000	2895	4	93	[+]
KPL	24.10 24.70	22.0000 26.8000	14:38 14:34 14:27 14:23	50 1 1 25	24,6000 24,5000 24,6000 24,6000	4 1 1 1	471 41 81 400	24.5000 24.4000 24.3000 24.2000	24.8000 24.9000 25.0000 25.1000	585 962 2271 517	2 4 13 3
ALIOR	114,6000	15:17	3	113.10	1.64 %	523	114.6000	114.6500	784	128	14 671	[+]
ALR	113.00 114.80	101.8000 124.4000	15:17 15:16 15:16 15:16	12 9 6 38	114,6000 114,6000 114,6000 114,6000	6 4 4 4	301 236 292 228	114.5500 114.5000 114.4500 114.4000	114.7000 114.7500 114.8000 114.8500	815 282 402 684	4 2 4 8
RAWLPLUG	12,5000	13:14	323	12.30	1.63 %	10	12.4000	12.5000	864	0	5	[+]
RWL	12.30 12.50	11.1000 13.5000	12:31 11:11 11:10 11:08	1 1 1 77	12,4000 12,4000 12,4000 12,3500	1 2 4 4	1 20 332 1810	12.3500 12.3000 12.2500 12.2000	12.7000 12.8000 12.9000 12.9500	85 629 150 200	1 2 1 1
VERCOM	139,6000	15:14	120	139.00	1.60 %	269	139.6000	140.2000	33	5	715	[+]
VRC	138.80 143.00	125.2000 152.8000	15:12 15:12 15:12 15:12	34 18 25 41	139,8000 139,8000 139,8000 140,0000	1 5 2 1	22 138 110 100	139.4000 139.0000 138.8000 138.2000	140.4000 140.8000 141.0000 141.2000	306 919 2072 10	1 1 3 1
SOPHARMA	12,7500	13:18	10	0.00	1.59 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.3000 13.8000	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
SELVITA	45,3000	15:12	145	44.70	1.57 %	480	45.2000	45.4000	294	16	708	[+]
SLV	44.20 45.90	40.3000 49.1000	15:12 15:04 15:03 15:03	55 20 5 47	45,3000 45,4000 45,2000 45,2000	2 2 3 3	300 200 471 274	45.1000 45.0000 44.8000 44.7000	45.5000 45.6000 45.9000 46.0000	518 363 561 620	6 2 4 3
BOGDANKA	20,1000	15:17	25	19.96	1.52 %	2	20.0500	20.1500	600	28	566	[+]
LWB	19.90 20.35	17.9800 21.9500	15:10 15:10 15:10 15:06	100 186 196 10	20,1500 20,1500 20,1500 20,1000	3 2 4 3	694 501 1167 657	20.0000 19.9800 19.9600 19.9400	20.2000 20.2500 20.3000 20.3500	1280 351 3459 3176	9 3 11 10
KRKA	950,0000	14:51	2	950.00	1.50 %	250	940.0000	950.0000	101	0	10	[+]
KRK	930.00 950.00	856.0000 1045.0000	14:36 14:36 14:36 14:36	1 1 2 1	950,0000 948,0000 946,0000 946,0000	1 2 1 1	1 8 1 1	934.0000 930.0000 928.0000 922.0000	952.0000 954.0000 958.0000 966.0000	2 250 2 50	1 1 1 1
ALLEGRO	30,4050	15:17	164	30.20	1.50 %	563	30.4050	30.4250	1700	1 834	55 807	[+]
ALE	30.14 30.59	27.1800 33.2200	15:17 15:17 15:17 15:17	112 224 10 267	30,4050 30,4050 30,4300 30,4250	2 2 3 3	304 736 689 850	30.4000 30.3950 30.3900 30.3850	30.4300 30.4350 30.4400 30.4450	801 224 984 366	2 3 2 1
WAWEL	820,0000	13:22	2	812.00	1.49 %	16	808.0000	818.0000	31	0	33	[+]
WWL	804.00 820.00	732.0000 892.0000	12:54 12:54 10:34 10:34	16 15 1 1	820,0000 818,0000 812,0000 812,0000	1 1 1 2	18 20 1 8	806.0000 804.0000 802.0000 800.0000	820.0000 822.0000 828.0000 832.0000	85 10 1 16	2 1 1 1
HUUUGE	24,0500	15:17	124	23.70	1.48 %	393	24.0000	24.0500	667	12	284	[+]
HUG	23.70 24.10	21.3500 26.0500	15:15 15:15 15:15 15:15	495 54 779 2	24,0500 24,0500 24,0500 24,0500	2 2 2 4	1272 1013 1580 1341	23.8500 23.8000 23.7500 23.7000	24.1000 24.1500 24.2500 24.3000	270 759 115 3943	2 1 1 6
MABION	8,2800	14:50	118	8.20	1.47 %	150	8.2300	8.2800	600	16	132	[+]
MAB	8.20 8.49	7.3800 9.0200	14:50 14:17 14:07 14:07	2 1 10 2	8,2700 8,2800 8,2100 8,2200	1 2 3 2	100 1190 409 647	8.2200 8.2100 8.2000 8.1600	8.2900 8.3000 8.3200 8.3300	795 1994 125 1121	1 3 1 2
HANDLOWY	111,2000	15:17	1	109.80	1.46 %	607	111.2000	111.4000	474	22	2 484	[+]
BHW	109.60 111.60	98.9000 120.6000	15:17 15:14 15:14 15:14	30 15 1 3	111,2000 111,4000 111,2000 111,4000	8 4 5 3	275 137 266 1624	111.0000 110.8000 110.6000 110.4000	111.6000 111.8000 112.0000 112.2000	1074 257 1796 527	12 5 17 7
DINOPL	40,2600	15:17	321	39.86	1.44 %	1988	40.2600	40.2700	296	1 496	59 823	[+]
DNP	39.70 40.27	35.8800 43.8400	15:17 15:17 15:17 15:17	185 79 118 2	40,2600 40,2600 40,2700 40,2700	2 6 3 3	1028 1765 1194 1069	40.2500 40.2400 40.2300 40.2200	40.2800 40.2900 40.3000 40.3100	1069 1460 6162 330	6 4 8 1
WIRTUALNA	63,2000	15:09	2	63.00	1.44 %	2	63.2000	63.4000	268	16	1 017	[+]
WPL	63.00 64.10	56.7000 69.3000	15:09 15:07 15:07 15:07	1 1 3 2	63,2000 63,2000 63,2000 63,2000	5 13 3 3	84 1831 50 104	63.1000 63.0000 62.9000 62.8000	63.5000 63.6000 63.7000 63.9000	1020 470 109 199	3 1 2 3
WITTCHEN	18,2600	15:15	162	18.10	1.44 %	82	18.2800	18.3200	129	47	853	[+]
WTN	17.92 18.48	16.3000 19.9000	15:15 15:15 15:15 15:15	121 67 38 75	18,2600 18,2800 18,3200 18,3200	4 2 1 1	1446 4987 45 33	18.2600 18.2400 18.2200 18.2000	18.3400 18.3600 18.3800 18.4000	401 30 161 2345	3 1 4 4
SCPFL	143,8000	15:14	1	142.00	1.41 %	200	143.6000	143.8000	3	2	260	[+]
SCP	141.00 144.60	127.8000 156.2000	15:11 15:06 14:54 14:54	1 3 4 419	143,6000 143,6000 143,6000 143,6000	3 2 2 2	65 16 25 36	143.4000 143.0000 142.8000 142.6000	144.4000 144.6000 144.8000 145.0000	5 58 23 120	1 3 2 2
MILKILAND	1,8250	15:16	1992	1.80	1.39 %	10000	1.8200	1.8350	1280	48	86	[+]
MLK	1.80 1.85	1.6200 1.9800	15:16 15:14 15:10 15:10	1000 1000 2200 800	1,8250 1,8250 1,8350 1,8350	1 4 2 2	1115 9286 650 10450	1.8150 1.8000 1.7950 1.7900	1.8450 1.8500 1.8550 1.8600	303 6036 300 700	1 5 1 1
QNATECHNO	29,3000	14:51	140	28.90	1.38 %	8	29.3000	29.5000	75	2	52	[+]
QNA	28.50 29.60	26.1000 31.7000	14:51 14:39 14:33 14:18	60 7 352 180	29,4000 29,4000 29,3000 29,3000	3 1 1 1	351 1041 25 1	28.8000 28.7000 28.4000 28.2000	29.6000 29.7000 29.8000 29.9000	30 200 119 175	1 1 2 2
KSGAGRO	3,7500	14:11	1639	3.61	1.35 %	3	3.6600	3.7500	405	5	19	[+]
KSG	3.60 3.75	3.2500 3.9700	14:09 14:09 14:08 14:08	500 200 500 20	3,7500 3,7500 3,7500 3,7500	1 1 3 4	200 411 3 365	3.6500 3.6400 3.6100 3.6000	3.7900 3.8000 3.8500 3.8700	160 1005 1000 316	2 2 1 1
AMREST	13,8600	15:16	82	13.74	1.32 %	303	13.7200	13.8600	1271	104	1 432	[+]
EAT	13.66 13.96	12.3800 15.1000	15:16 15:16 15:16 15:16	204 354 46 62	13,7600 13,7400 13,7400 13,7400	5 5 4 2	2182 2323 3331 2081	13.7000 13.6800 13.6600 13.6400	13.8800 13.9000 13.9200 13.9400	469 221 2181 1519	3 3 4 2
XTPL	77,4000	15:07	41	76.50	1.31 %	82	77.4000	77.6000	10	2	166	[+]
XTP	76.00 77.80	68.9000 84.1000	15:07 14:50 14:48 14:48	10 5 86 42	77,4000 77,4000 77,8000 77,8000	1 2 1 1	20 31 5 70	76.8000 76.7000 76.4000 76.3000	77.7000 77.8000 77.9000 78.0000	5 120 5 197	1 2 1 5
MOSTALWAR	7,7400	15:06	10	7.56	1.31 %	857	7.7200	7.7400	549	6	47	[+]
MSW	7.56 7.76	6.8200 8.3000	15:05 14:45 14:38 14:38	2 60 90 13	7,7400 7,7600 7,7600 7,7600	1 2 2 2	1 426 422 365	7.6600 7.6400 7.6200 7.6000	7.8000 7.8200 7.8400 7.8600	211 208 261 1010	1 1 1 2
MFO	39,0000	15:04	2	38.50	1.30 %	179	39.0000	39.5000	879	0	13	[+]
MFO	38.50 39.50	34.7000 42.3000	15:04 15:04 12:41 12:31	1 5 30 1	39,2000 39,2000 39,2000 39,5000	1 1 2 1	99 99 723 262	38.7000 38.6000 38.5000 38.2000	39.9000 40.0000 40.3000 40.4000	50 50 100 200	1 1 1 1
IFIRMA	35,4500	15:17	2	35.00	1.29 %	42	35.0500	35.4500	18	1	40	[+]
IFI	34.60 35.45	31.5000 38.5000	15:17 15:17 15:17 15:17	40 50 3 3	35,4000 35,4000 35,4000 35,3500	1 1 1 1	31 65 145 39	35.0000 34.9000 34.6500 34.6000	35.5000 35.6000 35.6500 36.0000	82 110 600 1350	3 2 1 6
ARCHICOM	48,4000	14:56	100	47.80	1.26 %	181	48.0000	48.4000	500	2	82	[+]
ARH	47.30 48.40	43.1000 52.4000	14:56 14:56 14:56 14:56	12 152 22 99	48,4000 48,4000 48,4000 48,4000	1 1 2 1	1100 150 7 42	47.8000 47.7000 47.5000 47.4000	48.5000 48.6000 48.8000 49.0000	487 1000 408 209	2 1 2 2
XPLUS	2,4300	11:42	1	2.37	1.25 %	1615	2.3700	2.4200	90	3	6	[+]
XPL	2.37 2.43	2.1400 2.6000	11:39 09:40 09:40 09:40	80 151 843 105	2,3700 2,4200 2,4200 2,4200	1 3 1 3	700 1386 3230 188	2.3600 2.3500 2.3400 2.3300	2.4300 2.4400 2.4500 2.4600	2785 3095 520 100	3 1 2 1
GRUPAAZOTY	17,8000	15:17	17	17.84	1.25 %	5247	17.8000	17.8400	379	139	2 496	[+]
ATT	17.72 18.10	16.0600 19.6200	15:17 15:17 15:17 15:16	20 60 50 95	17,8000 17,8000 17,8100 17,8300	2 4 2 7	163 510 589 490	17.7900 17.7800 17.7700 17.7600	17.8500 17.8600 17.8700 17.8800	170 3317 716 765	1 3 3 3
ENERGOINS	2,4500	15:03	10	2.42	1.24 %	9210	2.4000	2.4500	895	21	51	[+]
ENI	2.38 2.48	2.1800 2.6600	14:59 14:51 14:49 14:49	250 17 190 5	2,4000 2,4500 2,4000 2,4000	5 6 3 5	8393 5889 3200 16126	2.3900 2.3800 2.3700 2.3600	2.4600 2.4700 2.4800 2.4900	2993 1600 2360 1700	3 2 2 3
COGNOR	5,3300	15:15	250	5.29	1.23 %	1003	5.3250	5.3500	1895	353	1 873	[+]
COG	5.27 5.43	4.7620 5.8150	15:15 15:12 15:12 15:11	5 300 6 470	5,3500 5,3300 5,3250 5,3300	1 1 1 3	20 2000 650 7997	5.3200 5.3150 5.3100 5.3050	5.3600 5.3650 5.3700 5.3750	1000 1150 5269 2687	1 2 2 1
OTLOG	11,6400	11:57	141	11.32	1.22 %	5	11.4600	11.5000	400	1	13	[+]
OTS	11.32 11.66	10.2000 12.4400	11:57 10:55 10:51 10:51	5 20 7 5	11,6400 11,4400 11,4400 11,4400	3 1 1 4	133 8 3 409	11.4400 11.4200 11.4000 11.3400	11.6200 11.6400 11.6600 11.6800	120 2000 148 10	1 1 1 1
SECOGROUP	34,4000	11:02	18	34.40	1.18 %	733	34.0000	34.4000	7	0	1	[+]
SWG	34.40 34.40	31.0000 37.8000	09:00 12:48 12:38 12:18	6 34 4 10	34,4000 34,0000 35,0000 35,0000	1 1 3 2	50 29 255 401	33.2000 33.0000 32.0000 31.2000	34.6000 35.0000 35.4000 35.8000	29 337 230 50	1 1 1 1
IMMOBILE	4,3300	14:57	10	4.28	1.17 %	999	4.2600	4.3300	290	9	36	[+]
GKI	4.18 4.33	3.8600 4.7000	14:53 14:53 14:53 14:53	874 100 100 126	4,3100 4,3000 4,3000 4,3000	3 1 2 2	2210 2376 1599 2830	4.2500 4.2100 4.2000 4.1900	4.3400 4.3500 4.3600 4.3900	350 350 518 4452	1 1 1 3
ENEA	20,7400	15:16	151	20.54	1.17 %	326	20.7200	20.7600	695	213	4 426	[+]
ENA	20.48 21.08	18.4900 22.5800	15:16 15:15 15:15 15:15	227 75 106 3	20,7400 20,7200 20,7200 20,7200	7 2 1 4	1593 625 380 2899	20.7000 20.6800 20.6600 20.6400	20.8000 20.8200 20.8400 20.8600	2147 500 6158 382	6 1 3 2
LPP	20 310,0000	15:17	1	20,100.00	1.15 %	5	20300.0000	20310.0000	5	2	38 270	[+]
LPP	20,100.00 20,380.00	18090.0000 22110.0000	15:17 15:17 15:17 15:17	1 2 2 1	20 310,0000 20 310,0000 20 310,0000 20 300,0000	4 1 1 2	8 5 1 2	20290.0000 20280.0000 20270.0000 20260.0000	20320.0000 20330.0000 20340.0000 20350.0000	9 6 8 12	5 2 4 2
ZEPAK	19,8400	15:13	27	19.78	1.12 %	62	19.8200	19.8800	260	12	245	[+]
ZEP	19.64 20.05	17.8200 21.7500	15:12 15:12 15:12 15:10	2 3 9 2	19,8600 19,8600 19,8600 19,8800	2 2 4 5	141 115 367 281	19.7800 19.7600 19.7400 19.7200	19.9600 19.9800 20.0000 20.0500	40 215 301 331	1 2 2 3
DEVELIA	9,2100	15:14	106	9.11	1.10 %	378	9.2000	9.2300	4894	163	1 501	[+]
DVL	9.11 9.33	8.2000 10.0200	15:14 15:14 15:14 15:13	24 100 207 97	9,2100 9,2100 9,2100 9,2100	2 4 5 6	129 3422 1224 5385	9.1900 9.1800 9.1700 9.1600	9.2500 9.2600 9.2700 9.2800	5786 857 3807 4564	2 1 3 2
MLPGROUP	92,8000	14:18	5	92.00	1.09 %	14	91.4000	93.4000	5	0	37	[+]
MLG	90.00 92.80	82.8000 101.0000	14:18 14:18 14:18 14:18	3 3 77 50	92,8000 90,0000 90,6000 91,0000	2 2 1 4	89 128 25 155	90.6000 90.4000 90.2000 90.0000	93.6000 93.8000 94.0000 94.4000	80 133 13 106	1 1 1 2
MIRBUD	13,9000	15:17	350	13.83	1.09 %	3	13.8800	13.9300	3264	136	1 902	[+]
MRB	13.80 14.14	12.4500 15.2100	15:16 15:16 15:16 15:15	110 286 64 29	13,9100 13,9300 13,9200 13,9200	2 5 4 4	201 9680 716 1265	13.8600 13.8500 13.8400 13.8300	13.9500 13.9600 13.9700 13.9800	262 582 149 2741	2 2 2 3
TEXT	43,0600	15:17	75	42.68	1.08 %	527	42.8600	43.0800	588	34	1 453	[+]
TXT	42.58 43.12	38.4200 46.9400	15:17 15:15 15:15 15:15	2 1 14 30	43,0600 43,0600 43,0600 43,0600	1 3 1 3	563 103 80 356	42.8400 42.8000 42.7400 42.7200	43.1000 43.1600 43.1800 43.2000	147 360 32 145	5 3 2 4
ARCTIC	8,5700	15:17	200	8.49	1.06 %	1427	8.5600	8.6000	1264	27	228	[+]
ATC	8.44 8.64	7.6500 9.3300	15:17 15:04 14:54 14:52	281 10 1 150	8,6000 8,6200 8,6200 8,5800	2 2 4 1	210 760 4430 2	8.5500 8.5100 8.5000 8.4900	8.6200 8.6300 8.6400 8.6500	62 851 1093 1600	1 2 2 2
TENDERHUT	5,7800	14:08	40	5.68	1.05 %	40	5.7800	5.8000	40	0	3	[+]
THG	5.68 5.90	5.1200 6.2400	13:52 13:13 13:13 13:13	20 80 20 20	5,7600 5,9000 5,9000 5,9000	1 2 3 2	40 40 240 164	5.7600 5.7400 5.7200 5.7000	5.8600 5.8800 5.9000 5.9200	40 40 1320 40	1 1 3 2
ULTGAMES	14,5000	14:54	1	14.45	1.05 %	200	14.5500	14.9500	200	4	53	[+]
ULG	14.40 15.05	13.0500 15.8500	14:50 14:50 14:50 14:50	25 1 1 1	14,5000 14,5000 14,6000 14,6500	2 2 1 1	564 898 250 188	14.5000 14.2000 14.1500 14.1000	15.0000 15.0500 15.1000 15.1500	328 205 300 15	2 2 2 1
MAKARONPL	24,1500	15:16	5	24.40	1.05 %	10	23.9500	24.1500	76	3	77	[+]
MAK	23.90 24.45	22.0000 26.8000	14:33 14:33 14:29 14:19	10 27 54 10	23,9500 23,9500 23,9500 24,0000	3 2 1 3	289 60 42 100	23.9000 23.8500 23.8000 23.7500	24.2000 24.2500 24.3000 24.3500	4974 30 53 50	1 1 1 2
BIOCELTIX	78,5000	15:09	30	77.80	1.03 %	86	78.4000	78.7000	20	3	241	[+]
BCX	77.70 79.50	70.1000 85.5000	15:08 15:08 15:08 15:07	69 53 17 10	78,5000 78,5000 78,5000 78,8000	1 3 4 6	30 165 155 793	78.3000 78.2000 78.1000 78.0000	78.8000 79.2000 79.3000 79.4000	827 100 155 20	2 1 1 1
11B	150,5000	15:17	10	149.00	1.01 %	25	150.3000	150.7000	35	5	756	[+]
11B	149.00 151.40	134.1000 163.9000	15:17 15:15 15:15 15:15	10 20 10 9	150,5000 150,5000 150,5000 150,6000	1 2 1 1	1 26 1 20	150.2000 150.0000 149.9000 149.7000	150.8000 151.0000 151.1000 151.2000	32 20 54 24	1 1 2 1
ENELMED	20,0000	12:31	70	19.90	1.01 %	400	19.8000	20.4000	13	1	29	[+]
ENE	19.70 20.40	18.0000 21.8000	11:51 10:55 10:40 10:27	45 4 1 246	20,4000 20,4000 20,4000 20,0000	1 1 1 1	851 4 22 500	19.7000 18.4000 18.0000 17.5000	20.6000 21.0000 21.8000 22.4000	431 183 1 60	2 3 1 1
POLICE	7,9800	12:38	1	7.98	1.01 %	3	7.9800	8.0000	150	1	7	[+]
PCE	7.98 8.14	7.2000 8.7600	11:41 10:19 09:56 09:56	61 61 187 10	8,0800 8,1200 8,1400 8,0800	1 1 1 2	15 3000 200 900	7.9400 7.9000 7.8200 7.8000	8.0400 8.0800 8.1000 8.1200	500 4791 120 317	1 3 1 1
BOS	10,1000	15:12	30	10.06	1.00 %	990	10.0800	10.1000	10	21	214	[+]
BOS	10.00 10.16	9.0600 11.0600	15:01 15:01 15:01 14:58	108 1 1891 10	10,1200 10,1000 10,1000 10,0800	3 5 6 2	800 55 2298 501	10.0400 10.0200 10.0000 9.9900	10.1200 10.1400 10.1600 10.1800	228 410 803 175	2 2 2 3
ENERGA	20,3500	15:09	10	20.30	0.99 %	300	20.2500	20.3500	501	14	287	[+]
ENG	20.20 20.50	18.2800 22.3000	15:05 14:55 14:36 14:36	10 2 534 24	20,2500 20,2000 20,2000 20,2500	9 3 9 11	5067 1750 2570 12300	20.2000 20.1500 20.1000 20.0500	20.4000 20.4500 20.5000 20.6500	992 1090 599 871	3 3 2 3
KETY	1 025,0000	15:17	1	1,016.00	0.99 %	43	1023.0000	1025.0000	81	9	9 375	[+]
KTY	1,009.00 1,030.00	914.5000 1117.0000	15:17 15:17 15:16 15:14	5 23 1 13	1 023,0000 1 023,0000 1 023,0000 1 024,0000	7 3 5 2	104 81 277 130	1022.0000 1021.0000 1020.0000 1019.0000	1026.0000 1027.0000 1028.0000 1029.0000	102 80 667 378	7 7 7 11
AMICA	62,0000	15:17	2	61.50	0.98 %	50	61.8000	62.0000	115	11	710	[+]
AMC	61.40 62.40	55.4000 67.6000	15:12 15:11 15:11 15:11	1 62 59 79	62,0000 62,0000 62,0000 62,0000	5 5 6 5	94 515 233 101	61.6000 61.5000 61.4000 61.3000	62.2000 62.3000 62.4000 62.5000	86 100 998 23	2 1 2 2
YARRL	6,5200	15:12	10	6.50	0.93 %	2	6.5000	6.5200	983	4	26	[+]
YRL	6.40 6.58	5.8600 7.1400	15:10 14:46 13:54 13:54	2 5 34 2	6,5200 6,5200 6,4000 6,4000	2 3 1 5	9 231 6 522	6.4200 6.4000 6.3800 6.3600	6.5600 6.5800 6.6400 6.7000	110 285 1310 100	2 3 7 1
SYGNITY	87,8000	14:52	1	88.00	0.92 %	5	87.0000	87.6000	21	3	287	[+]
SGN	86.60 88.00	79.2000 96.8000	14:52 14:52 14:52 14:52	7 24 2 1	87,8000 87,6000 87,6000 87,4000	5 1 2 2	78 17 2 7	86.6000 86.4000 86.2000 86.0000	87.8000 88.0000 88.2000 88.4000	305 4446 17 31	3 3 1 1
CYFRPLSAT	13,2300	15:17	100	13.20	0.92 %	1084	13.2300	13.2350	1112	675	8 943	[+]
CPS	13.10 13.41	11.8800 14.5200	15:17 15:17 15:17 15:17	38 129 255 52	13,2300 13,2300 13,2350 13,2350	1 2 3 4	445 600 813 1817	13.2250 13.2200 13.2150 13.2100	13.2400 13.2450 13.2500 13.2550	1736 500 2007 757	2 1 4 2
MOSTALZAB	6,6200	14:45	245	6.53	0.91 %	488	6.5700	6.6000	500	29	188	[+]
MSZ	6.52 6.65	5.8800 7.1800	14:45 14:45 13:42 13:29	486 269 1 170	6,6200 6,6200 6,6200 6,5700	1 1 1 3	1218 1200 3000 684	6.5600 6.5500 6.5400 6.5300	6.6200 6.6400 6.6500 6.6600	255 490 6731 2000	1 2 2 1
MERCATOR	40,6500	15:06	32	40.70	0.87 %	40	40.3500	40.6000	2	3	139	[+]
MRC	40.30 40.90	36.6500 44.7500	15:06 15:06 14:51 14:51	7 1 4 116	40,6500 40,6500 40,4000 40,4000	1 7 9 5	100 383 360 352	40.3000 40.2500 40.2000 40.1500	40.6500 40.7000 40.8000 40.8500	1264 580 101 112	3 4 2 2
LESS	0,2340	10:03	12	0.23	0.86 %	100	0.2280	0.2300	50	12	3	[+]
LES	0.23 0.23	0.2090 0.2550	10:03 10:03 10:03 10:03	2 10 12 12	0,2340 0,2330 0,2330 0,2330	1 1 1 1	100 100 100 2484	0.2270 0.2260 0.2240 0.2230	0.2320 0.2330 0.2340 0.2350	50 50 3548 10238	1 1 6 3
TRANSPOL	3,7800	13:10	1000	3.78	0.80 %	101	3.7500	3.7800	2646	1	5	[+]
TRN	3.78 3.80	3.4100 4.1500	10:19 10:13 09:34 09:22	25 152 31 20	3,7800 3,7800 3,7800 3,7800	1 1 6 3	369 10 8827 2010	3.7400 3.6700 3.6600 3.6400	3.8000 3.8400 3.8500 3.8700	56080 10 5 795	3 1 1 2
ATMGRUPA	3,9200	14:44	25	3.90	0.77 %	687	3.9000	3.9200	362	21	83	[+]
ATG	3.89 3.93	3.5100 4.2900	14:24 14:24 13:38 13:38	364 836 164 336	3,9200 3,9200 3,9200 3,9200	2 5 3 1	252 3577 6061 500	3.8900 3.8800 3.8700 3.8600	3.9400 3.9600 3.9700 3.9800	1500 721 6015 1207	1 2 7 2
MOSTALPLC	14,2000	15:10	605	14.10	0.71 %	173	14.2000	14.3000	200	3	48	[+]
MSP	14.00 14.25	12.7000 15.5000	15:10 15:10 15:06 14:12	72 28 222 511	14,2500 14,2500 14,2000 14,0000	1 2 1 2	1 152 111 688	14.1000 14.0000 13.9000 13.8000	14.4500 14.5500 14.6000 14.8000	528 70 39 184	1 1 1 1
DMGROUP	2,9100	15:11	1000	2.94	0.69 %	520	2.9000	2.9300	10	5	15	[+]
DMG	2.90 2.97	2.6500 3.2300	15:08 15:08 14:14 14:14	980 20 980 10	2,9000 2,9000 2,9000 2,9000	1 2 1 2	10 1099 1500 81	2.8900 2.8800 2.8700 2.8600	2.9400 2.9500 2.9600 2.9700	467 10 2800 2521	1 1 1 2
ABPL	119,2000	15:16	5	118.00	0.68 %	48	119.2000	119.6000	285	2	235	[+]
ABE	117.80 119.80	106.2000 129.8000	15:03 15:02 14:54 14:54	1 85 29 10	119,2000 119,6000 119,2000 119,4000	1 7 1 3	20 207 42 27	118.8000 118.6000 118.4000 118.0000	119.8000 120.0000 120.2000 120.4000	119 489 20 14	1 5 1 1
INTERCARS	600,0000	15:13	30	595.00	0.67 %	78	599.0000	600.0000	50	2	1 038	[+]
CAR	595.00 607.00	536.0000 654.0000	15:13 15:13 14:59 14:59	3 45 26 38	600,0000 600,0000 600,0000 600,0000	2 3 4 3	6 12 94 117	598.0000 597.0000 596.0000 595.0000	601.0000 603.0000 604.0000 605.0000	20 14 89 14	1 1 2 1
BEST	31,2000	14:29	200	31.00	0.65 %	533	30.6000	31.2000	250	4	120	[+]
BST	30.60 31.40	28.0000 34.0000	14:27 14:17 14:00 14:00	1 2 1 2	31,2000 30,6000 31,2000 31,2000	2 3 4 1	865 580 346 7	30.4000 30.2000 30.0000 29.6000	31.6000 31.8000 32.0000 32.6000	106 70 110 94	1 1 2 1
JWWINVEST	3,1200	09:18	70	3.12	0.65 %	50	3.0400	3.1200	1130	0	0	[+]
JWW	3.12 3.12	2.8100 3.4300	09:18 09:18 10:51 10:51	50 8 461 50	3,1200 3,1200 3,1000 3,1000	2 1 2 1	2375 100 3210 100	3.0200 3.0100 3.0000 2.9800	3.1300 3.1400 3.1500 3.1600	660 70 2400 50	1 2 1 1
DATAWALK	144,0000	15:14	49	146.98	0.61 %	1	144.0000	144.6400	2	15	2 139	[+]
DAT	142.00 148.50	132.3000 161.6600	15:14 15:14 15:14 14:59	1 9 10 7	144,0200 144,1600 144,6000 144,2000	1 1 1 2	10 10 2 2	143.6000 143.5200 143.0400 143.0000	144.6600 144.7000 144.7400 144.7800	2 2 2 2	1 1 1 1
BLOOBER	24,9500	15:00	96	24.85	0.60 %	57	24.6500	24.9500	444	12	290	[+]
BLO	24.70 24.95	22.4000 27.3000	15:00 14:55 14:55 14:55	104 80 200 1	24,7000 24,7000 24,7000 24,7000	4 5 11 2	174 104 2161 2	24.6000 24.5500 24.5000 24.4500	25.0000 25.2500 25.3000 25.4500	13579 779 150 365	7 2 1 2
MEDINICE	25,1500	15:17	30	25.30	0.60 %	185	25.1000	25.1500	302	245	6 199	[+]
ICE	23.20 27.10	22.8000 27.8000	15:17 15:17 15:17 15:17	315 100 46 317	25,1000 25,1000 25,1000 25,1000	1 3 4 1	100 686 258 230	24.9000 24.8000 24.7000 24.6500	25.6000 25.7000 25.7500 25.8000	120 150 200 140	1 1 1 2
DELKO	6,8000	15:01	94	6.80	0.59 %	262	6.8000	6.8200	3748	11	76	[+]
DEL	6.80 6.82	6.1200 7.4800	15:01 15:00 14:56 14:37	18 1 20 5	6,8000 6,8000 6,8200 6,8200	4 2 3 7	129 713 14 878	6.7600 6.7400 6.7000 6.6800	6.8400 6.8600 6.8800 6.9000	2 512 10 2398	1 3 1 5
LUBAWA	8,3750	15:10	5	8.47	0.54 %	937	8.3600	8.3750	3631	199	1 666	[+]
LBW	8.34 8.48	7.6250 9.3150	15:10 15:10 15:10 15:10	212 97 71 92	8,3700 8,3700 8,3700 8,3700	4 3 7 6	2059 1695 3937 1690	8.3550 8.3450 8.3400 8.3350	8.3800 8.3900 8.3950 8.4000	490 1461 258 2497	1 3 1 5
DECORA	79,4000	15:03	5	80.00	0.51 %	14	79.4000	80.4000	1612	2	164	[+]
DCR	78.60 80.60	72.0000 88.0000	15:01 13:47 13:47 13:47	1 3 1 18	79,4000 78,6000 78,8000 78,8000	1 3 1 1	1 19 3 1	79.0000 78.8000 78.6000 78.4000	80.6000 80.8000 81.0000 81.8000	115 361 1652 137	5 4 12 3
CORMAY	0,3970	14:52	14	0.38	0.51 %	676	0.3910	0.3970	2592	12	5	[+]
CRM	0.38 0.40	0.3460 0.4220	14:52 10:45 10:19 10:19	986 1000 1766 2780	0,3970 0,3980 0,3980 0,3970	1 1 2 1	99 347 74 1189	0.3900 0.3890 0.3880 0.3870	0.3980 0.3990 0.4000 0.4020	5636 6370 2000 3933	3 3 1 2
ZABKA	22,3400	15:17	31	22.25	0.49 %	5408	22.3400	22.3500	5160	1 272	28 346	[+]
ZAB	22.15 22.39	20.0300 24.4700	15:17 15:17 15:17 15:17	10 32 184 69	22,3400 22,3400 22,3400 22,3400	10 7 3 5	3768 1858 1799 3020	22.3300 22.3200 22.3100 22.3000	22.3600 22.3700 22.3800 22.3900	1026 2300 1893 764	3 5 3 3
LARQ	2,0700	11:11	200	2.00	0.49 %	4980	2.0000	2.0500	1000	5	10	[+]
LRQ	2.00 2.09	1.8000 2.2000	10:02 10:01 10:00 09:01	5 400 4595 2	2,0000 2,0000 2,0000 2,0900	1 1 1 1	4500 660 900 357	1.9800 1.9450 1.9050 1.8600	2.0600 2.0700 2.1000 2.1300	6498 4800 1261 1000	2 2 1 1
CAPITEA	0,3095	15:15	695	0.31	0.49 %	8000	0.3075	0.3095	7320	41	13	[+]
CAP	0.31 0.31	0.2785 0.3395	14:49 14:49 14:13 13:29	2000 9000 11200 3000	0,3075 0,3080 0,3110 0,3100	1 1 1 1	3000 2000 5150 3480	0.3070 0.3055 0.3045 0.3040	0.3110 0.3120 0.3130 0.3140	4000 10000 4100 3521	1 1 1 1
CLNPHARMA	21,0500	14:59	47	20.95	0.48 %	3	21.0500	21.1500	192	12	260	[+]
CLN	20.75 21.25	18.8600 23.0000	14:59 14:59 14:36 14:36	100 65 15 40	21,0500 21,0500 21,0500 21,0500	2 1 2 2	111 34 98 157	21.0000 20.9500 20.9000 20.8500	21.2000 21.2500 21.3000 21.3500	2486 105 623 359	3 2 4 4
SANTANDER	44,2000	14:56	100	44.00	0.45 %	90	44.2000	44.3000	132	13	552	[+]
SAN	43.63 44.49	39.6000 48.4000	14:51 13:42 13:39 13:23	100 31 100 6	44,1500 43,6250 44,1000 43,7700	1 1 1 1	5000 30 46 30	43.9200 43.4550 43.0000 42.5000	44.6750 45.0000 45.2000 46.0000	5000 31 63 90	1 1 2 1
KCI	0,9100	13:07	305	0.91	0.44 %	4989	0.9000	0.9080	10000	6	5	[+]
KCI	0.90 0.91	0.8180 0.9980	13:04 12:28 12:27 12:27	153 37 11 11	0,9100 0,9100 0,8980 0,9080	2 2 1 1	9997 7072 4984 5000	0.8960 0.8920 0.8900 0.8820	0.9100 0.9140 0.9180 0.9200	18994 1650 12491 13000	2 1 3 3
PCCEXOL	2,3200	15:07	9	2.32	0.43 %	139	2.3100	2.3200	2595	18	41	[+]
PCX	2.30 2.33	2.0900 2.5500	14:07 14:03 14:02 12:41	1000 6 5 361	2,3200 2,3200 2,3200 2,3100	6 4 7 4	6445 2321 4087 480	2.3000 2.2900 2.2800 2.2700	2.3300 2.3400 2.3500 2.3600	434 1380 5241 1582	2 2 6 6
AGORA	9,6400	15:12	5	9.50	0.42 %	714	9.6400	9.6800	2	8	81	[+]
AGO	9.50 9.76	8.5600 10.4500	13:33 13:20 13:20 13:20	1 12 10 300	9,7000 9,7000 9,7000 9,7000	2 2 2 2	202 1087 350 1167	9.6200 9.6000 9.5600 9.5400	9.7000 9.7200 9.7400 9.7600	212 1440 703 314	2 2 2 2
VIGOSYS	508,0000	14:44	24	506.00	0.40 %	5	500.0000	508.0000	1007	0	231	[+]
VGO	498.00 508.00	456.0000 556.0000	14:40 14:39 14:39 14:38	4 1 1 1	498,0000 508,0000 508,0000 508,0000	2 1 2 3	8 9 18 10	498.0000 497.0000 496.0000 492.0000	510.0000 512.0000 514.0000 516.0000	49 79 134 50	5 8 3 4
ZUE	12,6000	14:59	47	12.60	0.40 %	300	12.5000	12.6000	33	1	17	[+]
ZUE	12.45 12.70	11.3500 13.8500	14:59 14:46 14:38 14:38	303 175 41 29	12,6000 12,6000 12,4500 12,4500	1 1 1 3	459 1000 112 693	12.4500 12.4000 12.3500 12.3000	12.6500 12.7000 12.7500 12.8000	533 750 710 299	2 3 4 3
HARPER	5,4600	14:34	467	5.44	0.37 %	5	5.5400	5.6400	132	2	11	[+]
HRP	5.44 5.64	4.9000 5.9800	14:34 12:28 12:28 12:28	5 2 950 40	5,5400 5,5000 5,5400 5,5400	2 2 1 1	120 281 460 330	5.4800 5.4600 5.4400 5.4200	5.6600 5.6800 5.7200 5.7600	1696 40 756 416	3 1 2 1
IMS	2,7000	15:17	1000	2.69	0.37 %	9332	2.7000	2.7100	227	5	13	[+]
IMS	2.69 2.79	2.4300 2.9500	14:02 14:02 13:39 12:48	64 120 880 50	2,7000 2,7100 2,7100 2,7200	1 1 1 3	6 400 1123 594	2.6900 2.6800 2.6700 2.6600	2.7200 2.7300 2.7500 2.7700	2489 370 19 2730	1 1 2 1
JSW	25,4100	15:17	138	25.33	0.36 %	253	25.4300	25.4800	1047	316	8 101	[+]
JSW	25.26 26.00	22.8000 27.8600	15:17 15:17 15:16 15:16	141 59 100 11	25,4100 25,4100 25,4100 25,4500	3 4 2 3	314 551 539 1900	25.4100 25.4000 25.3800 25.3600	25.4900 25.5000 25.5100 25.5200	76 1342 440 80	1 5 2 1
MCI	28,3000	13:24	50	28.20	0.35 %	26	28.2000	28.3000	612	1	31	[+]
MCI	28.00 28.30	25.4000 31.0000	13:23 13:20 13:17 12:56	74 26 74 15	28,2000 28,2000 28,2000 28,2000	4 1 3 4	227 1 327 405	28.1000 28.0000 27.9000 27.8000	28.4000 28.6000 28.7000 28.8000	350 362 395 478	2 3 3 2
LENTEX	6,8200	14:38	1	6.82	0.29 %	1801	6.7600	6.8200	3180	1	7	[+]
LTX	6.76 6.82	6.1400 7.5000	14:38 14:38 13:57 13:57	200 1 524 151	6,8000 6,8000 6,7600 6,7600	3 2 1 1	251 1600 579 100	6.7400 6.7000 6.6800 6.6600	6.8800 6.9000 6.9200 6.9600	1400 1500 550 87	2 3 1 1
EDINVEST	6,9000	12:15	2	6.88	0.29 %	12	6.8600	6.9000	182	1	6	[+]
EDI	6.76 6.90	6.2000 7.5600	12:06 11:44 11:35 11:35	300 5 18 232	6,9000 6,9000 6,9000 6,9000	2 2 2 7	15 88 32 2026	6.7600 6.7400 6.7200 6.7000	6.9200 6.9600 6.9800 7.0000	218 220 2801 1100	1 1 3 1
HELIO	37,5000	14:59	5	37.60	0.27 %	22	37.5000	37.6000	810	1	27	[+]
HEL	37.20 37.90	33.9000 41.3000	14:30 14:06 13:15 11:40	29 27 2 23	37,6000 37,5000 37,5000 37,2000	1 3 3 1	30 279 810 26	37.4000 37.1000 37.0000 36.9000	37.9000 38.0000 38.1000 38.4000	618 583 200 25	1 1 1 1
CLOUD	75,2000	15:10	15	77.80	0.27 %	17	74.8000	75.2000	61	0	27	[+]
CLD	75.00 77.80	70.2000 85.4000	14:19 12:52 12:52 12:43	1 10 34 15	75,0000 76,0000 76,0000 76,0000	1 2 1 1	20 35 102 70	74.2000 74.0000 73.8000 73.6000	76.0000 77.4000 77.6000 77.8000	156 97 150 103	2 1 1 3
ELKOP	1,9300	15:13	800	1.88	0.26 %	69	1.9300	1.9800	412	8	15	[+]
EKP	1.88 1.99	1.6900 2.0600	11:29 11:28 11:17 11:17	1 2100 6 644	1,9850 1,8800 1,9850 1,9600	1 2 2 4	1230 3869 1590 3230	1.9050 1.9000 1.8750 1.8700	1.9850 1.9900 2.0000 2.0100	2193 242 13596 920	2 1 3 3
BIOTON	4,0600	15:03	1	4.07	0.25 %	285	4.0500	4.0600	959	17	67	[+]
BIO	4.04 4.08	3.6700 4.4700	14:02 14:00 13:49 13:35	200 18 200 1	4,0700 4,0700 4,0700 4,0700	2 3 1 4	405 705 2000 3010	4.0300 4.0200 4.0100 4.0000	4.0700 4.0900 4.1000 4.1100	9581 1005 6889 5000	1 2 6 1
ARTIFEX	15,8400	15:00	10	15.76	0.25 %	321	15.8400	16.0000	168	38	590	[+]
ART	15.40 16.08	14.2000 17.3200	14:59 14:59 14:58 14:58	84 116 64 60	16,0000 16,0000 16,0200 16,0000	1 1 1 1	200 160 515 160	15.6800 15.5800 15.5600 15.4600	16.0600 16.0800 16.1000 16.1200	150 134 20 135	1 1 1 1
SFINKS	0,4040	14:34	4829	0.40	0.25 %	500	0.3890	0.4040	456	17	7	[+]
SFS	0.39 0.41	0.3620 0.4420	14:00 13:47 13:36 13:36	5 30 5 1608	0,4040 0,3880 0,4050 0,4040	3 1 2 1	13043 3658 9800 4000	0.3880 0.3870 0.3850 0.3840	0.4050 0.4060 0.4070 0.4090	5207 6395 6799 12577	2 1 1 1
INSTALKRK	39,7000	14:59	9	39.40	0.25 %	10	39.3000	39.7000	107	0	7	[+]
INK	39.30 39.70	35.5000 43.3000	14:59 14:16 14:16 14:16	3 6 22 12	39,6000 39,3000 39,3000 39,4000	2 4 4 3	74 143 148 161	39.2000 39.1000 39.0000 38.9000	39.8000 39.9000 40.0000 40.2000	2331 198 742 14	1 1 7 1
URTESTE	46,5000	15:04	14	46.60	0.22 %	29	46.5000	47.6000	46	0	2	[+]
URT	46.50 47.70	42.0000 51.2000	13:42 13:13 10:52 09:38	10 15 10 1	47,6000 47,7000 47,6000 46,6000	2 1 1 1	53 4 10 10	46.3000 46.2000 46.1000 46.0000	47.7000 48.0000 48.1000 48.6000	14 118 15 10	1 2 1 1
JRHOLDING	4,6400	15:06	494	4.62	0.22 %	33	4.6200	4.6400	406	20	90	[+]
JRH	4.44 4.64	4.1600 5.0800	15:00 15:00 15:00 15:00	500 765 1 740	4,6400 4,6400 4,6400 4,6400	1 1 1 1	300 1000 1000 600	4.6000 4.5200 4.5100 4.5000	4.6600 4.6700 4.6800 4.6900	5 1 23 55	1 1 2 1
NOVAVISGR	1,0120	15:10	1	1.01	0.20 %	1189	1.0120	1.0340	451	10	10	[+]
NVG	1.01 1.04	0.9090 1.1100	14:46 14:10 13:47 13:47	1 809 205 1359	1,0120 1,0120 1,0100 1,0140	5 2 2 4	1461 2022 820 5535	1.0100 1.0040 1.0020 1.0000	1.0360 1.0380 1.0400 1.0420	3000 594 12349 6680	1 2 3 1
UNIMOT	133,0000	15:16	1	132.20	0.15 %	57	132.8000	133.0000	320	3	348	[+]
UNT	132.00 134.60	119.0000 145.4000	15:12 15:12 15:09 15:04	10 40 10 52	132,8000 132,8000 132,8000 133,0000	1 1 4 3	5 20 22 82	132.6000 132.2000 132.0000 131.6000	134.6000 134.8000 135.0000 135.8000	149 20 354 83	1 1 5 2
VOXEL	140,8000	15:16	16	140.80	0.14 %	84	140.8000	141.0000	163	4	604	[+]
VOX	140.60 141.40	126.8000 154.8000	15:14 15:10 15:00 15:00	7 20 19 23	141,0000 141,0000 141,0000 141,0000	4 4 3 4	228 100 499 68	140.6000 140.4000 140.2000 140.0000	141.2000 141.4000 141.6000 141.8000	90 181 100 108	1 4 3 4
MLSYSTEM	15,8400	14:51	25	15.82	0.13 %	286	15.8400	15.9000	193	3	40	[+]
MLS	15.72 15.94	14.2400 17.4000	14:25 13:57 13:57 13:57	7 200 80 250	15,9000 15,9000 15,9400 15,9400	1 2 2 2	103 55 253 300	15.8200 15.8000 15.7800 15.7600	15.9600 16.0000 16.0200 16.0400	87 118 3 239	1 2 1 2
DIAG	202,7000	15:17	1	205.00	0.10 %	4	202.5000	202.7000	117	53	10 818	[+]
DIA	202.00 208.00	184.5000 225.5000	15:17 15:17 15:17 15:17	19 9 4 5	202,6000 202,6000 202,6000 202,6000	4 2 4 10	63 21 96 385	202.4000 202.3000 202.2000 202.0000	202.8000 202.9000 203.0000 203.1000	187 90 110 40	4 2 2 1
CDRL	7,7000	15:17	4	7.65	0.00 %	1709	7.5000	7.8500	980	2	17	[+]
CDL	7.50 7.85	6.9000 8.4000	15:17 15:17 14:51 14:49	64 134 63 2	7,7500 7,8000 7,8500 7,8000	1 1 1 1	2 90 200 3000	7.4000 7.2500 7.2000 7.1500	7.9000 7.9500 8.1000 8.1500	340 1 466 203	1 1 1 1
CASPAR	4,7200	09:02	2	4.72	0.00 %	10	4.5400	4.7000	1919	0	0	[+]
CSR	4.72 4.72	4.2600 5.1500	17:00 16:16 16:16 16:16	2 4 5 1	4,7200 4,6800 4,6800 4,6800	1 3 1 1	405 1820 12 151	4.5200 4.5000 4.2800 4.2600	4.8000 4.8400 4.8600 4.9600	200 700 500 1	1 1 1 1
BOOMBIT	7,0400	15:14	250	7.00	0.00 %	1350	6.9400	7.0200	500	8	54	[+]
BBT	6.98 7.12	6.3000 7.7000	15:14 15:11 15:11 15:06	300 250 300 300	7,0400 7,0400 7,0400 7,0400	1 3 1 1	300 474 1200 1000	6.9200 6.9000 6.8800 6.8600	7.0400 7.0600 7.0800 7.1000	550 800 500 446	2 2 1 2
DADELO	74,6000	15:09	30	76.00	0.00 %	35	74.2000	74.6000	167	11	867	[+]
DAD	74.00 78.40	68.4000 83.6000	15:09 15:09 15:09 15:09	30 3 20 97	74,6000 74,6000 74,6000 74,6000	3 3 3 3	326 185 670 1022	74.0000 73.6000 73.4000 73.2000	74.8000 75.0000 75.4000 75.6000	70 400 47 184	1 1 1 3
ATAL	58,0000	15:17	172	58.80	0.00 %	184	57.8000	58.0000	216	4	220	[+]
1AT	57.80 59.00	53.0000 64.6000	15:11 15:11 15:08 15:05	130 50 1 4	57,8000 57,9000 58,0000 58,0000	5 4 3 1	419 83 715 25	57.6000 57.5000 57.4000 57.3000	58.4000 58.5000 58.8000 58.9000	86 154 139 20	1 2 1 1
RANKPROGR	4,4000	15:16	2500	4.38	0.00 %	1282	4.3200	4.4000	6627	15	67	[+]
RNK	4.30 4.40	3.9450 4.8150	14:14 14:14 13:58 13:56	411 462 5543 1000	4,4000 4,4000 4,4000 4,4000	1 2 6 1	904 1141 6157 200	4.3100 4.3050 4.3000 4.2900	4.4450 4.4500 4.4950 4.5000	500 1000 349 200	1 1 1 1
CAPTORTX	79,0000	15:09	4	79.00	0.00 %	429	78.8000	79.6000	437	2	174	[+]
CTX	76.20 79.60	71.2000 86.8000	15:09 15:01 14:59 14:59	1 12 30 46	79,0000 78,8000 78,8000 79,0000	3 1 2 1	124 30 421 3	78.4000 78.0000 77.8000 77.6000	80.0000 80.4000 80.6000 80.8000	99 113 354 15	2 1 1 1
COMPERIA	6,9500	09:02	150	6.95	0.00 %	15	6.8000	6.9500	698	0	1	[+]
CPL	6.95 6.95	6.3000 7.6000	12:49 12:29 15:06 14:41	1 481 1 47	6,9500 6,8000 6,9500 6,7000	1 1 2 2	519 1153 600 533	6.7500 6.7000 6.6000 6.5000	7.0000 7.3000 7.5000 7.7500	1600 999 189 84	2 1 1 1
NEXITY	1,2800	09:00	10	1.28	0.00 %	90	1.2200	1.2700	1210	0	0	[+]
NXG	1.28 1.28	1.1600 1.4000	15:50 15:50 13:23 12:08	33 67 20 10	1,2800 1,2800 1,2800 1,2200	4 1 3 1	251 200 277 100	1.2100 1.2000 1.1700 1.1600	1.2800 1.2900 1.3000 1.3100	2082 141 726 215	2 2 2 1
SIMFABRIC	1,7000	14:14	562	1.70	0.00 %	848	1.6640	1.6980	573	1	2	[+]
SIM	1.70 1.70	1.5300 1.8660	14:04 13:44 13:38 16:31	88 512 10 10	1,7000 1,6980 1,6980 1,7000	1 1 1 2	1000 30 30 1181	1.6620 1.6600 1.6580 1.6500	1.7000 1.7280 1.7300 1.7340	9231 1594 2500 500	3 1 1 1
IFSA	0,2780	12:44	950	0.00	0.00 %	7968	PKC	PKC	275958	0	0	[+]
IFR	0.00 0.00	0.2510 0.3050	12:37 11:56 11:47 11:47	50 1000 1911 6000	0,2780 0,2780 0,2780 0,2780	1 2 1 1	7500 319 2552 3030	0.2800 0.2780 0.2540 0.2240	0.1600 0.2000 0.2750 0.2780	5570 2000 73950 76624	1 1 1 5
AIRWAY	0,3315	15:15	4900	0.33	0.00 %	500	0.3275	0.3320	7847	179	60	[+]
AWM	0.32 0.34	0.2975 0.3635	15:15 14:22 14:22 14:19	100 1293 307 3779	0,3315 0,3265 0,3265 0,3270	3 1 1 1	7300 6600 6000 4010	0.3265 0.3260 0.3255 0.3250	0.3330 0.3340 0.3360 0.3370	7340 3263 448 4441	2 2 1 2
INTERBUD	2,1800	14:51	100	2.18	0.00 %	457	2.1000	2.1800	2988	3	7	[+]
ITB	2.18 2.19	1.9650 2.3900	12:25 09:25 09:19 09:19	40 800 798 1	2,1800 2,1800 2,1900 2,1800	2 1 1 2	898 500 500 505	2.0500 2.0400 2.0300 2.0200	2.1900 2.2000 2.2100 2.2200	1702 1098 7 4500	1 1 1 1
POLTREG	26,2000	14:49	191	26.50	0.00 %	200	26.1000	26.2000	64	1	16	[+]
PTG	26.20 26.50	23.9000 29.1000	14:49 14:49 14:49 13:52	5 3 1 55	26,2000 26,2000 26,2000 26,2000	7 2 4 7	2235 7 420 449	26.0000 25.7000 25.6000 25.5000	26.6000 26.8000 27.0000 27.2000	582 300 915 179	3 2 2 2
RENDER	89,0000	15:11	10	89.00	0.00 %	50	86.8000	89.0000	2	0	4	[+]
RND	89.00 89.00	80.2000 97.8000	15:11 11:13 10:17 10:17	10 1 19 3	89,0000 89,0000 89,0000 89,0000	1 2 2 1	1 130 81 91	86.4000 86.0000 84.6000 84.0000	90.0000 91.8000 92.0000 92.6000	200 42 83 80	1 2 2 1
KGL	10,7000	09:00	1	10.70	0.00 %	89	10.6000	10.7000	1352	0	0	[+]
KGL	10.70 10.70	9.6500 11.7000	09:00 09:00 16:01 10:00	1 2 1 11	10,7000 10,7000 10,7000 10,6000	1 1 1 1	10 782 147 500	10.4000 10.2000 10.1000 10.0000	11.0000 11.6000 12.0000 12.5000	485 38 225 80	3 1 2 1
COALENERG	2,9500	15:17	33	2.95	0.00 %	1561	2.9300	2.9500	4877	37	108	[+]
CLE	2.86 2.97	2.6600 3.2400	15:16 15:13 14:59 14:58	439 21 40 300	2,9300 2,9400 2,9500 2,9200	2 2 4 2	2130 2600 4111 4686	2.9200 2.8900 2.8800 2.8700	2.9600 2.9700 2.9800 2.9900	2629 20855 500 1694	4 3 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ESOTIQ	33,9000	15:15	50	34.00	0.00 %	100	33.7000	34.0000	90	2	64	[+]
EAH	33.60 34.10	30.6000 37.4000	15:07 15:07 15:07 15:07	32 350 40 63	33,6000 33,6000 33,6000 33,6000	1 1 3 3	1000 20 124 74	33.6000 33.5000 33.4000 33.3000	34.1000 34.2000 34.3000 34.4000	156 90 120 140	2 2 3 3
EUROHOLD	2,9200	13:04	96	0.00	0.00 %	107	2.9000	3.1600	13	0	0	[+]
EHG	0.00 0.00	2.6400 3.2000	13:04 13:41 13:41 13:41	4 1350 3 7	2,9200 2,9600 2,9600 2,9600	1 1 2 1	2 200 152 400	2.8000 2.7400 2.7200 2.7000	3.1800 3.2000 3.2200 3.2400	583 2631 11 240	2 2 1 2
BIGCHEESE	12,4000	14:28	835	12.40	0.00 %	205	12.4000	12.5400	99	12	142	[+]
BCS	12.10 12.54	11.1600 13.6400	13:55 13:31 13:31 12:25	100 1 3 120	12,4000 12,5400 12,5000 12,4000	1 1 1 4	50 85 100 290	12.3000 12.2000 12.1800 12.1000	12.5800 12.6000 12.6600 12.7000	133 840 350 400	1 2 2 1
DEKPOL	93,0000	14:36	18	93.00	0.00 %	54	92.6000	93.6000	93	4	371	[+]
DEK	92.40 93.60	83.8000 102.0000	14:30 14:30 14:26 14:26	10 2 18 17	93,6000 93,4000 93,4000 93,4000	5 4 5 1	192 77 176 22	92.4000 92.2000 92.0000 91.6000	93.8000 94.0000 94.2000 94.6000	4 1070 80 20	2 6 2 1
MEDICALG	32,6500	15:15	20	32.70	0.00 %	1029	32.6500	32.8000	130	67	2 222	[+]
MDG	32.65 33.45	29.4500 35.9500	15:15 15:15 15:15 15:15	20 3 6 58	32,6500 32,6500 32,6500 32,6500	9 4 12 2	1084 1089 1359 1142	32.6000 32.5500 32.5000 32.4500	32.8500 32.9000 32.9500 33.0000	156 46 531 222	2 1 1 3
ONDE	9,3700	15:07	2	9.37	0.00 %	77	9.3400	9.3700	21	8	79	[+]
OND	9.21 9.37	8.4400 10.3000	15:07 15:07 15:07 15:07	2 2 2 2	9,3700 9,3700 9,3700 9,3700	4 1 1 3	796 1 1 65	9.2800 9.2700 9.2600 9.2500	9.3800 9.4000 9.4400 9.4500	300 150 500 440	1 1 1 2
COLUMBUS	5,0800	15:11	3	5.04	0.00 %	187	5.0800	5.1100	944	59	301	[+]
CLC	5.02 5.30	4.5400 5.5400	15:11 15:11 15:11 15:11	250 40 2 5	5,0800 5,0800 5,0800 5,0900	4 3 6 3	424 422 2152 329	5.0700 5.0600 5.0500 5.0400	5.1400 5.1600 5.1800 5.1900	5 143 3129 3352	1 2 2 3
NTTSYSTEM	10,8500	14:57	250	11.00	0.00 %	630	10.8500	11.0000	155	5	51	[+]
NTT	10.80 11.15	9.9000 12.1000	14:52 14:52 14:52 14:20	2 30 100 1	10,9000 10,9000 10,9000 11,0000	1 2 2 1	685 765 110 150	10.8000 10.6500 10.6000 10.5500	11.0500 11.1000 11.1500 11.2000	348 1602 1621 100	1 5 3 1
POINTGROUP	1,6200	09:39	3	1.62	0.00 %	983	1.6200	1.6400	4574	0	0	[+]
PGM	1.62 1.62	1.4600 1.7800	09:00 09:00 09:17 09:17	7 7 791 10	1,6200 1,6200 1,6200 1,6400	1 2 1 1	5000 851 1000 4871	1.6000 1.5600 1.5500 1.5400	1.6600 1.7000 1.7200 1.7600	4796 4500 563 750	1 1 1 1
TALEX	19,2000	11:11	25	19.80	0.00 %	376	18.6000	19.2000	505	0	1	[+]
TLX	19.20 19.80	17.9000 21.6000	09:03 15:54 09:00 16:28	2 15 1 150	19,8000 19,2000 19,8000 19,2000	2 1 1 1	152 553 81 1	18.5000 18.4000 18.3000 18.0000	19.3000 19.7000 19.8000 20.0000	48 724 950 846	1 1 3 2
STALPROFI	8,2000	15:09	2	8.12	0.00 %	411	8.1200	8.2200	453	10	78	[+]
STF	8.10 8.22	7.3200 8.9200	14:56 14:56 14:56 14:56	1571 10 211 208	8,2000 8,2000 8,2000 8,2000	4 5 1 3	727 710 20 3250	8.1000 8.0800 8.0600 8.0400	8.2400 8.2600 8.3000 8.3200	461 125 474 331	6 2 4 3
SANOK	22,2000	15:04	111	22.40	0.00 %	130	22.1000	22.2000	607	1	16	[+]
SNK	22.00 22.40	20.2000 24.6000	14:46 14:46 14:23 13:57	82 68 19 9	22,2000 22,2000 22,2000 22,2000	3 3 6 5	586 291 1864 531	22.0000 21.9000 21.8000 21.7000	22.3000 22.4000 22.5000 22.6000	576 1674 351 601	3 3 2 3
BETACOM	4,7400	15:09	1844	4.78	0.00 %	292	4.6600	4.7400	1795	3	13	[+]
BCM	4.74 4.78	4.3200 5.2500	14:54 12:12 11:30 11:30	569 130 6 8	4,7600 4,7600 4,7400 4,7400	1 5 2 3	141 1152 240 2103	4.6200 4.6000 4.5600 4.5400	4.7600 4.8000 4.9000 4.9600	4450 340 1000 259	1 1 1 1
REMAK	11,6500	14:43	120	11.75	0.00 %	424	11.7500	11.9000	160	2	22	[+]
RMK	11.55 12.25	10.6000 12.9000	13:53 13:53 13:53 13:52	69 613 83 75	11,5500 12,2500 12,2500 12,2000	1 1 1 2	18 87 139 418	11.7000 11.6000 11.5500 11.5000	12.0500 12.3000 12.3500 12.4500	1123 105 254 14	2 1 1 1
MONNARI	7,2800	15:15	34	7.12	0.00 %	907	7.2200	7.2800	326	8	57	[+]
MON	7.10 7.28	6.4200 7.8200	14:14 14:14 14:13 14:13	400 54 1563 600	7,2800 7,2800 7,2800 7,2800	3 1 1 2	774 133 133 833	7.2000 7.1800 7.1600 7.1400	7.3000 7.3200 7.3800 7.4000	12534 1142 1150 2250	3 1 2 4
LSISOFT	32,6000	17:00	1	0.00	0.00 %	256	32.0000	32.4000	88	0	0	[+]
LSI	0.00 0.00	29.4000 35.8000	12:29 12:21 10:58 09:07	96 3 1 16	32,0000 32,2000 32,6000 32,2000	2 1 2 3	210 120 578 1520	31.6000 31.4000 31.2000 31.0000	32.6000 32.8000 33.0000 33.4000	528 215 118 250	2 1 1 1
GRENEVIA	3,3000	15:07	9	3.32	0.00 %	736	3.2950	3.3300	9	72	238	[+]
GEA	3.21 3.34	2.9850 3.6450	14:59 14:48 14:48 14:48	2 1560 8 6	3,3350 3,2900 3,2900 3,2900	2 1 2 4	1340 680 969 1516	3.2900 3.2850 3.2800 3.2750	3.3350 3.3400 3.3500 3.3600	845 2586 410 1770	2 3 2 3
WARIMPEX	2,4600	14:09	300	2.45	0.00 %	2016	2.4400	2.4600	225	16	40	[+]
WXF	2.43 2.48	2.2100 2.6900	13:11 13:08 13:07 13:07	3 1268 1000 1050	2,4600 2,4300 2,4300 2,4300	1 2 7 14	922 1612 7567 21414	2.4300 2.4200 2.4100 2.4000	2.4700 2.4800 2.4900 2.5000	777 2898 1410 1111	1 1 2 2
DOMDEV	266,0000	15:16	13	269.00	0.00 %	139	265.5000	266.0000	344	7	1 766	[+]
DOM	263.50 269.00	242.5000 295.5000	15:13 15:12 14:50 14:50	92 1 36 36	266,0000 266,0000 266,0000 266,0000	4 2 6 3	33 80 105 20	265.0000 264.5000 264.0000 263.5000	266.5000 267.0000 267.5000 268.5000	15 30 73 10	1 3 1 1
PROJPRZEM	19,2000	15:03	5	19.80	0.00 %	100	19.0000	19.2000	265	1	18	[+]
PJP	19.00 19.80	17.8500 21.7000	13:55 13:55 10:40 10:05	90 20 115 5	19,3000 19,3000 19,0000 19,4000	1 1 1 1	405 406 100 12	18.8000 18.5000 18.2500 18.1000	19.3000 19.4000 19.5000 19.5500	190 387 100 2	1 1 1 1
IDMSAPL	0,5000	10:14	5	0.00	0.00 %	15195	0.5000	0.5200	365	0	0	[+]
IDM	0.00 0.00	0.4500 0.5500	09:38 09:00 10:20 15:27	94 11 50 1130	0,5000 0,5000 0,5000 0,5000	1 2 1 0	2082 2966 140 0	0.4980 0.4500 0.3500 0.0000	0.5450 0.5500 0.9800 1.0000	2500 14000 2500 2222	1 1 1 1
FASING	14,9000	11:25	90	14.90	0.00 %	170	14.5000	14.8000	27	0	1	[+]
FSG	14.90 14.90	13.5000 16.3000	16:14 16:14 16:14 16:14	2 2 2 2	14,9000 14,9000 14,9000 14,9000	1 1 1 2	521 100 2 186	14.4000 13.7000 13.5000 13.3000	14.9000 15.0000 15.1000 15.2000	80 1524 1148 99	1 2 2 1
FON	1,9300	14:28	100	1.93	0.00 %	1500	1.9250	1.9600	745	2	4	[+]
FON	1.93 1.99	1.7400 2.1200	14:28 13:40 13:36 13:36	31 950 10 20	1,9300 1,9300 1,9300 1,9300	2 3 2 1	453 1665 1922 1350	1.9200 1.9000 1.8800 1.8700	1.9650 1.9700 1.9900 2.0200	869 999 1644 613	1 1 1 1
MBWS	11,2500	10:44	5	0.00	0.00 %	700	11.2500	11.8000	785	0	0	[+]
MBW	0.00 0.00	10.1500 12.3500	09:00 09:01 09:04 09:00	1 1 2 1	11,8000 11,8000 11,8000 11,8000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	12.5000 16.0000 18.8000 19.4000	16 220 160 150	1 1 1 1
ERG	44,0000	16:07	35	0.00	0.00 %	400	42.0000	44.0000	301	0	0	[+]
ERG	0.00 0.00	39.6000 48.4000	15:50 15:50 13:37 10:27	7 10 190 190	44,0000 44,0000 44,0000 42,0000	1 1 0 0	100 100 0 0	41.0000 40.0000 0.0000 0.0000	45.0000 46.0000 47.0000 47.8000	200 210 40 400	1 1 1 1
PRAGMAINK	2,9800	09:00	5	2.98	0.00 %	1000	2.8800	2.9800	4418	0	0	[+]
PRI	2.98 2.98	2.7000 3.2600	09:00 15:47 14:27 14:27	5 5 174 100	2,9800 2,9800 2,8600 2,8600	5 2 1 1	1250 3111 100 50	2.8600 2.8400 2.8200 2.8000	3.0000 3.0200 3.0400 3.0600	3720 520 20 82	1 2 1 2
KOMPAP	25,0000	14:26	50	24.80	0.00 %	240	24.2000	25.0000	605	1	20	[+]
KMP	24.80 25.00	22.4000 27.2000	13:11 13:11 13:11 12:50	108 221 171 150	25,0000 25,0000 25,0000 25,0000	3 1 2 1	640 50 355 57	24.0000 22.8000 22.6000 22.4000	25.4000 25.6000 26.0000 26.8000	450 300 397 250	2 1 2 1
UNICREDIT	298,0000	15:58	5	0.00	0.00 %	100	298.2000	301.0000	1000	0	0	[+]
UCG	0.00 0.00	268.2000 327.8000	14:11 10:35 10:05 11:40	1 10 1 103	304,3500 300,1500 302,0000 305,0000	1 1 1 1	1000 100 7 2	298.1000 298.0000 291.0000 290.0000	335.5000 366.0000 375.0000 0.0000	2 2 66 0	1 1 1 0
SKYLINE	1,4600	10:52	1	0.00	0.00 %	100	1.4200	1.4600	5146	0	0	[+]
SKL	0.00 0.00	1.3200 1.6000	12:37 11:26 11:26 09:06	36 7 4 21	1,4400 1,3700 1,3700 1,3700	1 2 3 1	35 2066 7822 2000	1.4100 1.3700 1.3600 1.3500	1.4700 1.4900 1.5000 1.5100	660 36 3000 2000	1 1 2 1
4MASS	4,1950	15:11	108	4.20	-0.12 %	1142	4.1950	4.2150	6	15	65	[+]
4MS	4.20 4.21	3.7800 4.6200	14:14 14:12 14:07 14:07	491 954 224 16	4,2000 4,2000 4,2000 4,2000	2 2 1 2	5117 11511 150 110	4.1900 4.1800 4.1650 4.1600	4.2200 4.2250 4.2300 4.2350	110 2467 1800 2430	2 2 2 3
DIGITANET	154,4000	15:08	5	154.60	-0.13 %	51	153.0000	154.4000	1	4	663	[+]
DIG	152.00 156.00	139.2000 170.0000	15:07 15:07 15:05 15:05	1 1 1 2	154,4000 154,4000 154,6000 153,0000	1 3 4 7	99 41 12 166	152.2000 152.0000 151.8000 151.6000	154.6000 154.8000 155.0000 155.2000	13 22 99 175	3 2 1 3
PULAWY	48,9000	14:43	10	48.20	-0.20 %	1	48.7000	49.7000	43	0	10	[+]
ZAP	48.20 49.80	43.4000 53.0000	14:18 14:11 14:11 11:46	37 8 2 2	49,0000 49,0000 49,0000 49,8000	1 1 3 2	20 55 188 21	48.4000 48.3000 48.2000 48.1000	49.8000 50.0000 50.2000 50.4000	146 275 98 32	2 5 1 2
SEKO	9,7800	14:48	161	9.80	-0.20 %	2	9.8000	9.8400	2	9	91	[+]
SEK	9.70 9.82	8.8200 10.7500	14:48 14:15 14:12 14:11	725 2 419 4	9,8200 9,8200 9,8200 9,8200	3 2 3 6	371 12 104 889	9.7800 9.7600 9.7400 9.7200	9.8800 9.9000 9.9200 9.9400	106 380 1312 1008	1 1 5 4
NOVITA	98,8000	13:52	25	98.80	-0.20 %	25	98.8000	99.0000	167	0	11	[+]
NVT	98.40 98.80	89.0000 108.5000	10:21 10:13 09:06 09:06	78 3 2 2	98,4000 98,6000 98,6000 98,6000	2 1 1 2	35 1 10 12	98.6000 98.4000 98.2000 98.0000	99.2000 99.4000 99.6000 99.8000	93 2 3 25	1 1 1 1
APATOR	25,1000	15:15	2	25.30	-0.20 %	11	25.0000	25.1000	293	10	245	[+]
APT	25.10 25.50	22.8000 27.8000	14:54 14:46 14:45 14:45	100 35 115 254	25,1000 25,1500 25,1500 25,1500	3 2 2 2	221 422 936 131	24.8500 24.8000 24.7500 24.7000	25.1500 25.2000 25.4000 25.4500	273 586 15 50	1 1 1 1
AMBRA	17,1600	15:04	10	17.20	-0.23 %	90	17.1600	17.2000	12347	12	203	[+]
AMB	17.06 17.34	15.4800 18.9200	15:03 14:48 14:47 14:46	35 250 5 10	17,2000 17,2000 17,1400 17,2000	1 3 5 4	165 859 164 394	17.1400 17.1200 17.1000 17.0800	17.2400 17.3000 17.3200 17.3400	326 29 210 834	1 1 1 2
CYBERFLKS	208,0000	15:17	63	212.00	-0.24 %	160	207.5000	208.0000	31	8	1 677	[+]
CBF	207.00 212.50	190.8000 233.0000	15:17 15:17 15:17 15:16	7 10 1 12	208,0000 208,0000 208,0000 207,0000	18 16 15 10	257 111 937 436	207.0000 206.5000 206.0000 205.5000	208.5000 209.0000 209.5000 210.0000	68 219 607 59	2 4 6 5
ZAMET	0,8220	15:11	3000	0.82	-0.24 %	2000	0.8220	0.8240	6132	10	9	[+]
ZMT	0.81 0.83	0.7420 0.9060	14:02 13:52 13:50 13:45	738 10 60 40	0,8240 0,8260 0,8260 0,8260	2 1 1 3	1050 700 122 4322	0.8160 0.8140 0.8100 0.8060	0.8260 0.8280 0.8300 0.8340	6943 1763 7413 14792	2 3 2 2
ATLANTAPL	19,0500	13:52	105	19.10	-0.26 %	752	19.0000	19.0500	196	1	11	[+]
ATP	19.00 19.10	17.2000 21.0000	13:51 13:30 13:29 13:25	10 5 50 5	19,0500 19,0500 19,0500 19,0500	2 6 2 3	118 130 35 499	18.9000 18.8000 18.7000 18.6000	19.1000 19.2000 19.3000 19.4000	57 1147 456 42	1 3 2 1
SYNEKTIK	299,0000	15:17	1	301.40	-0.27 %	37	298.6000	299.0000	100	28	8 396	[+]
SNT	294.20 301.80	271.4000 331.4000	15:16 15:14 15:13 15:13	10 18 2 1	299,0000 299,0000 299,0000 298,8000	2 4 17 4	45 76 563 92	298.4000 298.2000 298.0000 297.8000	299.2000 299.4000 299.6000 300.0000	27 20 34 117	2 1 1 1
PHOTON	1,7700	14:20	10	1.76	-0.28 %	1318	1.7550	1.7700	7296	3	5	[+]
PEN	1.76 1.79	1.5800 1.9300	14:08 12:59 12:46 12:31	10 150 299 50	1,7700 1,7700 1,7850 1,7850	1 1 4 5	1714 5000 149 8412	1.7500 1.7400 1.7350 1.7300	1.7850 1.7900 1.7950 1.8000	783 251 1236 1772	1 2 1 1
GAMFACTOR	6,8200	15:08	146	6.68	-0.29 %	2256	6.8000	6.8200	200	5	34	[+]
GIF	6.60 6.84	6.0200 7.3400	14:52 13:58 13:20 13:11	70 100 10 304	6,8000 6,8000 6,8000 6,8000	2 1 2 1	90 5 767 2	6.6600 6.6200 6.6000 6.5800	6.8400 6.8600 6.9000 6.9200	1226 457 50 340	2 2 2 2
3RGAMES	0,6800	14:44	216	0.70	-0.29 %	10384	0.6800	0.6920	694	22	15	[+]
3RG	0.68 0.70	0.6300 0.7700	14:44 14:44 14:40 14:09	1151 2033 2360 1307	0,6820 0,6840 0,6840 0,6840	1 2 1 1	790 5050 800 200	0.6740 0.6720 0.6700 0.6660	0.6960 0.6980 0.7000 0.7060	1151 7794 28758 2100	1 2 5 1
ATENDE	3,3700	15:14	640	3.38	-0.30 %	2000	3.3500	3.4500	450	40	140	[+]
ATD	3.37 3.57	3.0500 3.7100	14:54 14:47 14:46 14:46	50 888 500 10	3,3700 3,3700 3,3800 3,3800	1 1 1 1	3084 3000 2000 150	3.3300 3.2500 3.2300 3.2100	3.4600 3.4700 3.4800 3.4900	3114 2010 1000 1499	2 2 1 3
CAVATINA	14,9500	14:32	12	15.00	-0.33 %	288	14.9500	15.0500	70	1	20	[+]
CAV	14.95 15.05	13.5000 16.5000	09:48 09:12 09:00 09:00	504 20 500 291	15,0500 15,0500 15,0000 15,0000	2 1 1 1	22 49 515 50	14.9000 14.8500 14.8000 14.7000	15.1000 15.1500 15.2000 15.3000	133 450 20 400	1 2 1 1
GTC	2,9400	15:09	4	2.94	-0.34 %	4	2.9300	2.9400	2000	55	162	[+]
GTC	2.92 2.94	2.6500 3.2300	14:31 14:25 14:24 14:18	750 20000 4 1000	2,9400 2,9300 2,9300 2,9400	3 1 5 1	6665 43 4337 1000	2.9200 2.9100 2.9000 2.8800	2.9500 3.0000 3.0300 3.0400	4087 5000 4 4	1 1 1 1
SELENAFM	57,4000	15:03	26	57.60	-0.35 %	152	57.4000	57.6000	722	1	73	[+]
SEL	57.00 57.80	52.0000 63.2000	14:44 14:44 14:44 14:44	27 10 15 12	57,0000 57,4000 57,4000 57,6000	1 4 3 2	10 116 263 2	57.0000 56.0000 55.4000 55.2000	57.8000 58.0000 58.2000 58.6000	1315 1453 330 45	3 3 1 1
COMP	55,4000	14:57	100	55.80	-0.36 %	110	55.4000	55.6000	176	10	566	[+]
CMP	55.20 56.40	50.4000 61.2000	14:57 14:56 14:55 14:48	33 18 20 1	55,4000 55,4000 55,2000 55,2000	2 9 4 3	132 186 131 316	55.2000 55.0000 54.8000 54.6000	55.8000 56.0000 56.2000 56.4000	522 468 514 1491	3 3 4 3
SYNTHAVERSE	4,0050	15:10	800	4.04	-0.37 %	200	4.0050	4.0350	800	39	158	[+]
SVE	3.98 4.06	3.6400 4.4400	15:10 15:03 15:03 14:34	200 550 200 295	4,0100 4,0450 4,0400 4,0000	3 4 7 1	2437 2579 3133 3	4.0000 3.9950 3.9900 3.9850	4.0400 4.0450 4.0500 4.0600	200 163 9233 248	1 1 4 1
LOKUM	26,8000	15:05	1	26.50	-0.37 %	7	26.8000	27.0000	200	1	26	[+]
LKD	26.50 26.90	23.9000 29.1000	15:01 14:57 14:50 14:40	25 50 1 375	26,8000 26,8000 26,8000 26,8000	1 1 2 3	4 45 157 111	26.7000 26.6000 26.5000 26.1000	27.1000 27.2000 27.4000 27.5000	292 19 122 86	1 1 2 2
STALPROD	262,0000	15:13	8	260.00	-0.38 %	50	260.0000	262.0000	2	1	283	[+]
STP	258.00 262.00	234.0000 286.0000	15:13 14:56 14:56 14:45	1 5 13 1	262,0000 259,0000 259,0000 260,0000	3 5 5 3	78 66 39 40	259.0000 258.0000 257.0000 256.0000	263.0000 264.0000 265.0000 266.0000	16 20 68 153	2 2 5 3
06MAGNA	2,5600	13:45	99	2.56	-0.39 %	706	2.5300	2.5600	1235	0	1	[+]
06N	2.52 2.56	2.3100 2.8100	13:33 12:32 12:32 12:32	2 3 10 7	2,5600 2,5200 2,5200 2,5200	12 5 2 1	279 2112 110 5000	2.5200 2.5100 2.5000 2.4900	2.5700 2.5800 2.5900 2.6000	1151 5169 2990 4910	3 3 5 6
ECHO	5,0800	15:15	40	5.10	-0.39 %	4092	5.0400	5.0800	133	19	93	[+]
ECH	5.00 5.10	4.5900 5.6000	14:58 14:56 14:54 14:54	1808 98 200 235	5,0400 5,0400 5,0400 5,0400	6 9 4 2	5151 7060 3962 5500	5.0200 5.0000 4.9900 4.9800	5.1000 5.1200 5.1400 5.1600	13444 2200 3762 174	10 3 7 2
LENA	2,5400	15:06	35	2.55	-0.39 %	4266	2.5400	2.5600	3502	17	44	[+]
LEN	2.52 2.56	2.3000 2.8000	15:06 15:06 15:06 15:06	125 400 416 350	2,5400 2,5400 2,5400 2,5400	4 3 8 12	2292 2206 8569 3874	2.5300 2.5200 2.5100 2.5000	2.5700 2.5800 2.5900 2.6000	834 1500 4000 4931	2 1 1 2
PHN	9,5400	15:15	114	9.58	-0.42 %	730	9.5200	9.5600	125	3	26	[+]
PHN	9.54 9.58	8.6400 10.5000	15:15 15:15 15:15 14:42	75 250 61 75	9,5400 9,5400 9,5400 9,5400	5 2 3 4	392 188 260 1547	9.5000 9.4600 9.4200 9.4000	9.5800 9.6000 9.6400 9.6600	1250 10438 537 1036	1 1 1 1
DRAGOENT	22,8000	13:37	1	22.90	-0.44 %	35	22.3000	22.8000	49	1	29	[+]
DGE	22.20 23.00	20.7000 25.1000	10:22 10:22 10:22 10:00	11 7 32 55	22,9000 22,9000 22,9000 22,9000	1 2 2 2	774 77 100 1003	22.2000 22.1000 22.0000 21.9000	22.9000 23.0000 23.1000 23.3000	129 1925 3 12	2 1 1 2
STAPORKOW	4,4200	13:34	150	4.44	-0.45 %	1348	4.4200	4.4800	500	2	7	[+]
ZUK	4.42 4.52	4.0000 4.8800	12:33 12:21 10:41 10:41	1 305 97 203	4,5200 4,4200 4,5200 4,5200	1 1 1 2	1800 385 1727 1001	4.4000 4.3600 4.3000 4.2600	4.5000 4.5200 4.5400 4.5600	1000 1479 400 300	1 1 1 1
MUZA	8,5000	09:18	880	8.50	-0.47 %	35	8.5000	8.6000	873	1	7	[+]
MZA	8.50 8.50	7.6600 9.3400	12:12 11:51 09:00 09:00	102 6 35 350	8,5400 8,9200 8,9200 8,9200	1 3 1 2	2 1004 14 1003	8.3000 8.2000 7.5200 7.5000	9.0000 9.7000 9.9000 10.0000	480 141 111 45	1 1 1 1
INTROL	8,1000	15:13	2	8.14	-0.49 %	410	8.0200	8.1000	228	5	44	[+]
INL	8.00 8.26	7.3400 8.9400	14:36 14:23 14:23 14:23	3 184 16 28	8,0200 8,1000 8,1000 8,1000	3 1 1 1	41 5 8 2	8.0000 7.9800 7.9600 7.9400	8.1200 8.1600 8.2400 8.2600	9 53 1108 196	1 1 2 1
GAMEOPS	11,9400	14:12	1	12.38	-0.50 %	2	11.7600	11.8800	100	3	40	[+]
GOP	11.64 12.38	11.1600 13.6000	13:57 13:17 13:01 12:25	6 41 26 48	11,7400 11,8400 11,8000 11,6400	1 1 2 2	11 10 1391 460	11.7400 11.7200 11.7000 11.6400	11.9400 11.9600 12.0800 12.1800	158 300 700 50	1 1 1 1
GETIN	0,5860	14:37	217	0.59	-0.51 %	29	0.5910	0.5930	238	187	111	[+]
GTN	0.58 0.60	0.5340 0.6520	14:35 14:11 14:11 14:11	100 4772 2200 1858	0,5920 0,5830 0,5830 0,5840	1 1 2 2	30 30 7113 4918	0.5890 0.5880 0.5860 0.5850	0.5940 0.5970 0.5980 0.5990	9296 3700 3815 5998	1 2 1 1
ATLANTIS	1,8000	12:42	396	1.81	-0.55 %	208	1.7900	1.8100	3851	1	2	[+]
ATS	1.80 1.81	1.6250 1.9850	12:26 12:14 11:27 17:00	100 4 416 467	1,8000 1,8050 1,8050 1,8100	4 1 1 1	2895 252 1400 3000	1.7800 1.7700 1.7600 1.7550	1.8150 1.8300 1.8500 1.8600	150 1420 2510 2754	1 1 3 3
MOLECURE	7,1500	15:13	50	7.20	-0.56 %	50	7.1200	7.1500	50	20	146	[+]
MOC	7.09 7.36	6.4800 7.9200	15:02 15:00 14:59 14:59	289 307 11 9	7,1200 7,1400 7,1200 7,1400	3 4 3 2	182 408 391 425	7.1100 7.1000 7.0900 7.0800	7.1600 7.1700 7.1800 7.1900	526 2997 3331 5	1 1 2 1
INPRO	8,6500	15:15	16	8.70	-0.57 %	680	8.6000	8.6500	284	1	5	[+]
INP	8.55 8.70	7.8500 9.5500	12:06 10:51 10:51 10:23	60 98 82 34	8,5500 8,5500 8,5500 8,5500	2 2 2 4	13199 524 230 1510	8.5500 8.5000 8.4500 8.4000	8.7000 8.7500 8.8000 8.8500	426 2619 3692 1990	2 1 2 1
MANGATA	68,0000	15:13	3	68.40	-0.58 %	1	67.8000	68.0000	95	0	18	[+]
MGT	67.00 68.40	61.6000 75.2000	14:44 14:44 12:12 11:53	2 30 3 10	68,0000 68,0000 67,0000 68,4000	1 1 1 1	3 4 60 150	67.6000 67.4000 67.2000 67.0000	68.2000 68.4000 68.6000 68.8000	50 281 56 59	1 2 2 3
CIGAMES	2,4750	15:06	533	2.49	-0.60 %	331	2.4750	2.4850	11525	291	725	[+]
CIG	2.45 2.54	2.2450 2.7350	15:05 14:54 14:54 14:54	36 573 145 2	2,4750 2,4850 2,4850 2,4850	3 4 1 5	1531 2426 3000 12527	2.4700 2.4650 2.4600 2.4550	2.4900 2.4950 2.5000 2.5050	3921 3910 1584 8500	5 2 3 2
VRGSA	4,8700	15:04	994	4.86	-0.61 %	2971	4.8700	4.8900	3278	23	111	[+]
VRG	4.84 4.90	4.3800 5.3400	14:27 14:00 14:00 13:50	3 300 401 1	4,8900 4,8900 4,8900 4,8900	2 5 5 6	2357 1530 1699 1904	4.8600 4.8500 4.8400 4.8300	4.9000 4.9100 4.9200 4.9400	4878 655 2654 2250	3 1 5 1
OTMUCHOW	4,8300	12:01	390	4.98	-0.62 %	1110	4.8300	4.9800	89	0	2	[+]
OTM	4.83 4.98	4.4900 5.4600	09:00 09:00 16:38 14:23	1 205 50 359	4,9800 4,8600 4,8600 4,8500	1 1 1 1	245 10 10 1576	4.8200 4.8000 4.7800 4.7600	4.9900 5.0000 5.0600 5.1800	1504 11782 115 9	1 1 1 1
CREEPYJAR	626,0000	15:16	4	620.00	-0.63 %	318	626.0000	628.0000	16	13	7 701	[+]
CRJ	606.00 638.00	558.0000 682.0000	15:16 15:16 15:16 15:16	41 9 25 135	626,0000 626,0000 626,0000 626,0000	3 1 2 1	100 17 60 30	624.0000 622.0000 620.0000 618.0000	630.0000 634.0000 638.0000 640.0000	2 94 46 14	1 6 2 3
OPTEAM	3,1400	09:41	50	3.10	-0.63 %	1788	3.1000	3.1400	95	0	1	[+]
OPM	3.10 3.14	2.8000 3.4000	09:40 09:25 09:00 09:00	75 25 1 145	3,1400 3,1400 3,1000 3,1000	7 4 2 3	2020 727 878 3140	3.0800 3.0600 3.0400 3.0200	3.1600 3.1800 3.2000 3.3000	3640 3578 4000 18	3 4 2 1
FERRO	30,3000	15:04	6	30.80	-0.66 %	327	30.3000	30.5000	487	6	188	[+]
FRO	30.30 30.80	27.8000 33.8000	15:02 14:59 14:54 14:54	10 16 2 4	30,5000 30,5000 30,5000 30,5000	7 11 14 6	590 1860 785 191	30.2000 30.1000 30.0000 29.9000	30.6000 30.7000 30.8000 30.9000	476 497 3137 1091	3 3 8 5
NEPTIS	14,5000	11:23	10	14.60	-0.68 %	1180	14.2000	14.5000	110	1	8	[+]
YAN	14.20 14.60	13.2000 16.0000	10:02 09:32 09:25 09:25	427 108 1 1	14,2000 14,6000 14,6000 14,6000	1 1 1 2	400 11 180 515	13.5000 13.4000 13.2000 13.0000	14.6000 14.7000 14.8000 14.9000	793 98 1915 1760	1 1 3 2
RYVU	26,4500	15:16	91	26.70	-0.75 %	240	26.4500	26.5500	118	18	470	[+]
RVU	26.30 26.95	24.0500 29.3500	15:12 15:08 15:08 15:04	90 14 77 59	26,4500 26,4500 26,4500 26,4500	2 3 3 4	359 369 265 1530	26.4000 26.3500 26.3000 26.2500	26.6000 26.6500 26.7000 26.7500	129 39 134 1128	2 1 2 2
IZOLACJA	3,9200	13:27	158	4.10	-0.76 %	482	3.9200	4.0500	2040	0	1	[+]
IZO	3.92 4.10	3.6900 4.5100	13:27 12:02 11:52 09:03	95 10 10 2	3,9200 4,0500 4,0000 4,1000	1 2 1 1	1856 2800 4 27	3.9000 3.8700 3.8600 3.8300	4.0800 4.1000 4.1100 4.1500	550 5319 132 750	1 2 1 2
BOWIM	5,0600	15:06	258	5.10	-0.78 %	39	5.0600	5.1000	5870	6	29	[+]
BOW	5.06 5.10	4.5900 5.6000	15:06 14:57 14:53 14:34	242 6 2 200	5,0600 5,0600 5,1000 5,0600	2 2 6 1	1700 76 2700 1520	5.0400 5.0200 5.0000 4.9800	5.1400 5.1600 5.1800 5.2000	300 189 1322 6312	2 2 4 7
PEKABEX	12,7500	15:17	20	13.00	-0.78 %	1784	12.7500	12.8000	20	16	211	[+]
PBX	12.70 13.00	11.7000 14.3000	15:16 15:15 15:14 15:13	20 20 20 20	12,7500 12,7500 12,7500 12,7500	6 3 9 2	2577 582 5733 986	12.7000 12.6500 12.6000 12.5500	12.8500 12.9500 13.0000 13.0500	51 398 1073 1871	1 4 6 2
KRAKCHEM	0,5000	12:48	580	0.50	-0.79 %	490	0.4850	0.4990	2000	1	1	[+]
KCH	0.50 0.50	0.4480 0.5460	12:47 12:46 12:46 09:39	300 129 225 129	0,5000 0,4990 0,4990 0,4970	1 3 1 2	2650 1524 2000 973	0.4840 0.4830 0.4820 0.4810	0.5000 0.5040 0.5060 0.5100	1120 2 302 2700	2 1 1 1
PROTEKTOR	0,9900	14:52	400	1.00	-0.80 %	8000	0.9840	0.9880	2811	164	161	[+]
PRT	0.98 1.00	0.9000 1.0950	14:49 14:49 14:48 14:48	5000 20038 2376 2050	0,9820 0,9820 0,9820 0,9820	2 25 5 6	21636 27471 1176 6553	0.9820 0.9800 0.9780 0.9760	0.9900 0.9940 0.9960 0.9980	32269 1012 2800 6258	3 2 2 4
PCCROKITA	71,7000	15:02	4	71.80	-0.83 %	23	71.7000	72.0000	326	1	95	[+]
PCR	71.60 72.50	64.7000 78.9000	14:58 14:56 14:38 14:15	1 1 1 1	72,0000 72,0000 71,7000 71,6000	2 5 2 2	35 86 88 70	71.6000 71.5000 71.4000 71.3000	72.4000 72.5000 72.6000 72.7000	110 85 50 68	2 3 2 5
MENNICA	46,6000	14:54	10	46.50	-0.85 %	10	46.3000	46.6000	190	2	96	[+]
MNC	46.00 47.40	41.9000 51.0000	14:47 14:28 14:03 14:03	80 10 438 42	46,5000 46,5000 46,5000 46,5000	1 1 3 2	4 200 333 307	46.2000 46.1000 46.0000 45.8000	46.8000 47.0000 47.4000 47.6000	112 207 12 277	1 1 1 3
PKPCARGO	13,7800	15:16	100	14.00	-0.86 %	126	13.7700	13.8000	500	54	745	[+]
PKP	13.72 14.13	12.6000 15.4000	15:16 15:16 15:05 15:04	10 10 2 100	13,7800 13,7800 13,8200 13,8000	5 2 5 6	1002 137 1547 2169	13.7600 13.7500 13.7400 13.7200	13.8100 13.8200 13.8300 13.8400	20 656 252 466	2 5 1 4
ACAUTOGAZ	23,1000	14:51	73	23.10	-0.86 %	624	23.0000	23.1000	42	1	24	[+]
ACG	23.00 23.30	20.8000 25.4000	14:51 14:23 12:43 12:43	2 95 1 13	23,1000 23,1000 23,1000 23,1000	2 3 3 3	290 179 352 646	22.9000 22.8000 22.7000 22.6000	23.2000 23.3000 23.4000 23.5000	120 387 162 154	2 2 3 2
PANOVA	16,3000	13:41	20	16.45	-0.91 %	480	16.3000	16.7500	91	0	2	[+]
NVA	16.30 16.45	14.8500 18.0500	13:41 16:21 11:46 16:19	80 20 1 90	16,4500 16,4500 16,3000 16,2500	2 2 1 3	277 503 95 485	16.2500 16.2000 16.1000 16.0500	16.8000 16.8500 16.9000 16.9500	100 437 725 912	1 1 3 2
ASSECOBS	85,6000	15:16	96	85.20	-0.93 %	3	85.4000	85.6000	90	6	471	[+]
ABS	85.20 86.40	76.8000 93.6000	15:15 15:14 15:13 15:09	10 51 3784 24	86,4000 85,6000 85,6000 85,4000	12 13 7 11	200 382 73 150	85.2000 85.0000 84.8000 84.6000	86.2000 86.4000 86.6000 87.0000	55 95 13 10	1 1 1 1
ALTUSTFI	3,1500	15:13	1891	3.18	-0.94 %	4109	3.1500	3.1900	3816	10	30	[+]
ALI	3.15 3.19	2.8700 3.4900	14:59 14:12 13:23 12:33	30 79 601 1	3,1500 3,1500 3,1900 3,1900	1 1 2 1	610 230 813 1000	3.1400 3.1300 3.1100 3.1000	3.2000 3.2200 3.2300 3.2400	2370 6000 1000 9600	3 2 1 2
MERCOR	21,0000	15:15	20	21.30	-0.94 %	615	20.9000	21.2000	398	15	314	[+]
MCR	20.90 21.30	19.2000 23.4000	14:49 14:49 14:46 14:16	18 18 90 82	20,9000 20,9000 21,2000 20,9000	7 3 2 7	1009 502 199 1474	20.8000 20.7000 20.6000 20.5000	21.3000 21.4000 21.5000 21.6000	644 643 2492 890	5 6 5 9
SUNEX	4,2000	14:45	500	4.24	-0.94 %	200	4.2000	4.2250	5	10	42	[+]
SNX	4.15 4.29	3.8200 4.6600	14:29 14:29 14:29 14:29	151 5 300 25	4,1600 4,1700 4,1700 4,1850	2 2 1 3	470 1076 4 420	4.1600 4.1500 4.1300 4.1200	4.2300 4.2500 4.2600 4.2700	5 500 5 510	1 1 1 2
EQUNICO	1,0300	15:17	548	1.01	-0.96 %	452	1.0300	1.0400	2015	3	3	[+]
EQU	1.01 1.04	0.9100 1.1100	15:17 14:31 13:12 12:50	1290 90 12 150	1,0300 1,0200 1,0300 1,0300	1 1 3 1	3820 5000 7029 1500	1.0200 1.0150 1.0100 1.0050	1.0500 1.0750 1.0900 1.1000	484 2067 24561 4000	1 1 4 2
MEXPOLSKA	3,9600	14:47	10	4.00	-1.00 %	763	3.9600	4.0600	2500	10	41	[+]
MEX	3.96 4.05	3.6000 4.4000	12:57 12:57 12:57 11:02	700 111 589 711	4,0500 4,0500 4,0500 4,0500	1 1 1 1	722 716 900 2600	3.9500 3.9400 3.9200 3.9100	4.1500 4.1600 4.1700 4.2000	84 900 1170 1500	1 1 2 1
ZREMB	8,6300	15:12	100	8.80	-1.03 %	1	8.6200	8.6900	4	8	72	[+]
ZRE	8.51 8.80	7.9200 9.6800	15:12 15:12 15:05 15:05	1 2 200 18	8,6300 8,6400 8,7200 8,7200	5 2 1 2	1408 4 300 433	8.6000 8.5900 8.5800 8.5700	8.7200 8.7500 8.7800 8.8000	1050 1366 1000 785	1 2 1 3
SHOPER	52,2000	15:16	10	53.80	-1.14 %	818	52.0000	52.2000	453	31	1 637	[+]
SHO	50.40 53.80	48.5000 59.0000	15:11 15:07 15:07 15:04	4 25 9 4	52,2000 52,2000 52,2000 52,2000	5 6 6 7	125 636 2306 1310	51.8000 51.6000 51.4000 51.2000	52.4000 52.6000 52.8000 53.0000	864 140 194 851	3 2 1 4
BIOMAXIMA	12,7500	15:10	1	12.85	-1.16 %	323	12.7500	12.8500	468	6	73	[+]
BMX	12.75 12.90	11.6000 14.1000	15:08 13:37 12:36 12:36	6 1 20 39	12,7500 12,9000 12,9000 12,9000	3 1 1 4	3077 150 200 455	12.7000 12.6500 12.6000 12.5500	12.9000 12.9500 13.0000 13.0500	1254 379 5703 848	4 5 5 4
DEBICA	85,5000	15:08	1	86.50	-1.16 %	21	85.5000	85.6000	11	2	129	[+]
DBC	85.40 86.50	77.9000 95.1000	15:02 15:02 14:34 13:27	6 30 30 30	85,5000 85,5000 85,6000 85,7000	2 3 2 3	57 121 99 83	85.4000 85.3000 85.2000 85.1000	85.7000 85.8000 85.9000 86.0000	40 45 148 143	1 1 2 4
ROPCZYCE	24,6000	14:35	94	24.90	-1.20 %	6	24.6000	24.9000	200	1	15	[+]
RPC	24.50 24.90	22.5000 27.3000	14:35 14:35 11:48 11:42	2 4 42 178	24,7000 24,8000 24,5000 24,5000	2 1 3 4	330 2 49 917	24.5000 24.4000 24.3000 24.2000	25.1000 25.2000 25.3000 25.4000	100 40 270 700	1 1 3 2
EUROTEL	31,5000	15:17	94	31.90	-1.25 %	117	31.5000	31.8000	139	6	190	[+]
ETL	31.20 31.90	28.8000 35.0000	15:17 15:11 15:10 15:10	100 39 46 54	31,5000 31,7000 31,7000 31,7000	1 2 3 2	104 161 193 114	31.4000 31.3000 31.2000 31.1000	31.9000 32.0000 32.1000 32.2000	2 1210 153 216	1 6 3 4
GREENX	2,5080	15:17	115	2.54	-1.26 %	4435	2.4980	2.5080	630	844	2 137	[+]
GRX	2.49 2.58	2.2860 2.7940	15:16 15:16 15:16 15:12	761 203 36 69	2,4960 2,5020 2,5020 2,5020	1 2 2 1	1000 1831 2405 600	2.4960 2.4940 2.4920 2.4880	2.5160 2.5180 2.5300 2.5320	8035 2222 2000 8995	1 1 1 2
PATENTUS	3,0100	15:08	250	3.05	-1.31 %	121	2.9800	3.0300	5579	10	30	[+]
PAT	3.00 3.07	2.7500 3.3500	15:06 14:50 14:50 14:49	10 510 357 500	3,0300 3,0000 3,0000 3,0000	1 3 2 2	1000 2000 2504 3000	2.9700 2.9600 2.9500 2.9400	3.0500 3.0600 3.0700 3.0800	845 990 1749 945	2 2 1 1
RAEN	0,5180	15:14	962	0.53	-1.33 %	1000	0.5130	0.5260	5	24	13	[+]
RAE	0.51 0.53	0.4725 0.5770	14:13 13:15 13:12 11:14	2 600 400 3200	0,5260 0,5260 0,5260 0,5280	1 1 1 2	10 1000 580 11034	0.5120 0.5110 0.5100 0.5050	0.5270 0.5280 0.5290 0.5300	8436 1800 6000 3125	1 1 1 2
WIKANA	7,2000	13:57	1	7.00	-1.37 %	550	7.0500	7.2000	1650	0	1	[+]
WIK	7.00 7.30	6.3000 7.7000	13:48 09:00 09:00 09:58	150 1 15 10	7,0500 7,3000 7,0000 7,3000	2 1 1 0	1224 1395 100 0	7.0000 6.7500 6.4000 0.0000	7.2500 7.3000 7.3500 7.4000	2000 3818 1050 3061	1 4 1 2
ASSECOSEE	70,5000	15:15	21	71.00	-1.40 %	176	70.5000	70.7000	695	4	275	[+]
ASE	70.30 71.50	63.9000 78.1000	15:15 15:12 15:10 15:10	2 5 2 13	70,5000 70,5000 70,6000 70,6000	7 1 2 8	79 141 41 751	70.3000 70.2000 70.1000 70.0000	71.2000 71.3000 71.4000 71.5000	200 30 49 1690	2 1 2 6
TERMOREX	0,7000	14:52	30	0.71	-1.41 %	690	0.7000	0.7100	4510	0	0	[+]
TRR	0.70 0.71	0.6400 0.7800	14:42 11:46 09:30 09:11	30 100 10 15	0,7100 0,7000 0,7100 0,7100	2 1 1 1	1500 500 500 11120	0.6950 0.6900 0.6850 0.6800	0.7150 0.7200 0.7300 0.7350	4701 239150 12860 500	3 2 3 1
WASKO	4,1400	15:13	10	4.23	-1.43 %	1000	4.1000	4.1400	190	94	394	[+]
WAS	4.10 4.28	3.8100 4.6500	15:13 15:13 15:12 15:11	1004 996 10 4	4,1000 4,1000 4,1500 4,1000	2 2 1 2	21 649 20 150	4.0800 4.0600 4.0500 4.0400	4.1500 4.1600 4.1800 4.1900	894 1792 9267 54	1 1 1 1
IMPERA	1,3300	14:53	2	1.33	-1.48 %	551	1.3300	1.3900	3649	0	0	[+]
IMP	1.33 1.33	1.2000 1.4600	14:49 12:26 11:54 15:15	1 4 1 3849	1,3300 1,3300 1,3300 1,3500	2 1 2 1	2142 2400 27847 1973	1.3200 1.3100 1.3000 1.2900	1.4000 1.4300 1.4600 1.4800	16772 5000 3350 10444	3 1 1 2
CCC	133,8500	15:17	4	136.50	-1.58 %	264	133.8000	133.8500	497	197	26 512	[+]
CCC	133.55 136.90	122.8500 150.1500	15:17 15:17 15:17 15:17	6 17 2 7	133,8500 133,8000 133,8000 133,8000	6 8 6 8	423 435 956 418	133.7500 133.7000 133.6500 133.6000	133.9000 133.9500 134.0000 134.0500	273 328 939 337	3 4 5 4
MDIENERGIA	0,8500	15:09	1	0.86	-1.62 %	3999	0.8500	0.8600	2017	0	0	[+]
MDI	0.84 0.86	0.7780 0.9500	14:51 12:27 10:12 09:00	13 1 11 2	0,8500 0,8400 0,8400 0,8640	4 1 1 2	1911 9050 32 2990	0.8400 0.8380 0.8320 0.8300	0.8640 0.8660 0.8680 0.8700	39 50 34 50	2 1 1 1
SONEL	16,1000	14:20	2	16.10	-1.83 %	31	16.0500	16.1000	234	1	10	[+]
SON	15.90 16.15	14.5000 17.7000	14:08 12:28 12:23 12:16	14 180 65 46	16,1000 16,0000 15,9000 16,0000	1 2 2 1	120 86 505 20	16.0000 15.9000 15.7000 15.6000	16.1500 16.3000 16.4000 16.4500	3 10 15 460	1 1 3 1
AGROTON	5,3600	15:14	18	5.28	-1.83 %	51	5.3600	5.4400	1288	2	11	[+]
AGT	5.28 5.44	4.7600 5.8000	14:42 14:21 14:16 12:54	50 331 114 180	5,4400 5,3600 5,4000 5,4000	1 1 4 1	130 410 114 300	5.3000 5.2600 5.2400 5.2200	5.4600 5.5400 5.5600 5.6000	4529 10830 190 89	2 1 1 1
NEUCA	792,0000	15:07	2	799.00	-1.86 %	2	794.0000	796.0000	35	2	1 463	[+]
NEU	791.00 809.00	720.0000 878.0000	15:07 15:07 15:07 15:07	1 1 4 1	792,0000 792,0000 792,0000 792,0000	1 5 6 1	6 22 132 1	792.0000 791.0000 790.0000 789.0000	797.0000 798.0000 799.0000 800.0000	20 1 790 1	3 1 2 1
SNIEZKA	84,4000	15:16	19	84.20	-1.86 %	60	84.2000	85.2000	29	0	36	[+]
SKA	84.20 85.60	75.8000 92.6000	15:16 13:42 13:42 12:34	7 7 23 3	84,4000 84,8000 84,8000 84,4000	1 1 1 1	119 50 1 19	84.0000 83.8000 83.6000 83.4000	85.4000 85.8000 86.0000 86.4000	30 26 1027 99	1 1 3 1
BBIDEVNFI	5,2000	14:52	1	5.25	-1.89 %	574	5.2000	5.3000	2415	2	9	[+]
BBD	5.20 5.30	4.7400 5.7500	12:28 12:25 10:10 09:33	630 1 977 4	5,2000 5,2000 5,3000 5,3000	3 2 1 4	3000 5335 5000 4852	5.1500 5.1000 5.0500 5.0000	5.3500 5.4000 5.4500 5.5000	312 3265 6865 3059	1 5 5 4
RELPOL	5,7000	14:27	443	5.78	-2.06 %	84	5.7000	5.7800	602	3	15	[+]
RLP	5.70 5.84	5.2200 6.3400	14:27 14:27 14:27 14:27	750 1 1 5	5,7200 5,7200 5,7200 5,7200	1 1 2 4	1 1 3 314	5.6800 5.6600 5.6400 5.6200	5.8200 5.8400 5.8600 5.8800	5 84 814 1000	1 1 3 1
ERBUD	28,8500	15:17	48	30.00	-2.20 %	2	28.8500	29.2000	229	2	69	[+]
ERB	28.85 30.00	27.0000 33.0000	15:17 15:17 15:07 15:05	1 1 1 10	28,9500 28,9500 29,0000 29,0000	2 3 1 3	115 160 10 126	28.8000 28.7500 28.6500 28.6000	29.2500 29.3000 29.4000 29.5000	50 350 9 57	1 1 1 1
KOMPUTRON	6,9000	13:32	164	6.94	-2.27 %	400	6.9400	7.0000	2	3	24	[+]
KOM	6.82 7.06	6.2600 7.6200	13:32 13:32 13:08 13:08	484 2 9 1	6,9200 6,9400 7,0400 7,0200	2 3 2 1	402 130 265 900	6.9200 6.9000 6.8800 6.8600	7.0200 7.0400 7.0600 7.0800	709 379 12569 2	2 1 2 1
KRVITAMIN	10,7000	15:14	2	10.95	-2.28 %	347	10.6500	10.9000	2	1	8	[+]
KVT	10.65 11.05	9.8600 12.0000	14:50 14:50 13:47 13:47	1 2 1 1	10,9500 10,9000 10,9500 10,6500	2 2 1 1	464 163 142 1	10.6000 10.5500 10.5000 10.4500	10.9500 11.0000 11.1000 11.2500	132 362 2 5	1 3 1 2
AILLERON	15,5800	15:06	24	15.96	-2.38 %	105	15.6000	15.7200	41	10	163	[+]
ALL	15.56 16.18	14.3800 17.5400	15:06 15:06 15:06 15:06	20 10 200 120	15,5800 15,6000 15,6000 15,6000	2 2 1 4	246 254 200 707	15.5800 15.5600 15.5400 15.5200	15.7400 15.8000 15.8200 15.9000	153 217 128 15	1 2 1 1
ULMA	61,0000	15:07	41	62.50	-2.40 %	134	61.0000	62.5000	11	0	3	[+]
ULM	61.00 62.50	56.5000 68.5000	09:03 17:00 09:00 12:09	2 1 1 24	62,5000 62,5000 62,5000 62,0000	1 1 1 1	35 22 30 20	60.5000 59.5000 59.0000 55.5000	63.0000 63.5000 64.0000 64.5000	45 130 40 76	1 1 1 2
ODLEWNIE	12,2000	15:13	100	12.50	-2.40 %	982	12.1500	12.2000	23	5	55	[+]
ODL	12.15 12.50	11.2500 13.7500	14:57 14:56 14:31 14:23	17 35 250 1	12,2000 12,1500 12,2500 12,1500	4 2 5 1	1312 1065 808 226	12.1000 12.0500 12.0000 11.9500	12.2500 12.3000 12.3500 12.4000	73 750 122 2530	1 1 1 2
INTERSPPL	0,4350	14:44	3000	0.45	-2.47 %	11114	0.4350	0.4560	6992	51	22	[+]
IPO	0.44 0.46	0.4040 0.4920	14:44 14:44 14:00 14:00	237 2777 3884 2666	0,4350 0,4360 0,4350 0,4360	2 1 2 3	6499 2666 19000 2205	0.4330 0.4310 0.4300 0.4260	0.4570 0.4590 0.4600 0.4620	254 9409 8960 9519	3 1 3 3
NANOGROUP	2,5700	15:10	500	2.64	-2.47 %	187	2.5700	2.5950	1500	97	252	[+]
NNG	2.52 2.65	2.3750 2.8950	15:09 15:09 15:09 15:01	213 187 100 2300	2,5700 2,5800 2,5850 2,5850	1 2 1 4	900 1800 2000 3342	2.5600 2.5400 2.5350 2.5300	2.6000 2.6200 2.6300 2.6400	9564 3000 746 261	2 1 1 2
IPOPEMA	4,2400	14:15	400	4.23	-2.53 %	600	4.2400	4.3000	83	10	43	[+]
IPE	4.15 4.30	3.8100 4.6500	13:52 13:52 13:52 13:13	595 2 2 1000	4,2500 4,2400 4,2400 4,2500	1 2 2 1	201 2 1620 530	4.2100 4.2000 4.1900 4.1800	4.3200 4.3400 4.3500 4.3600	100 831 750 697	1 2 3 1
KGHM	311,7000	15:17	43	322.00	-2.56 %	546	311.5000	311.7000	197	753	235 626	[+]
KGH	308.00 323.40	289.8000 354.2000	15:17 15:17 15:17 15:17	52 66 1 1	311,7000 311,7000 311,5000 311,5000	3 3 7 5	196 137 298 239	311.4000 311.3000 311.2000 311.1000	311.8000 311.9000 312.0000 312.1000	93 91 657 239	1 2 8 4
MWTRADE	3,0200	12:55	400	3.02	-2.58 %	150	3.0200	3.0600	150	1	3	[+]
MWT	3.02 3.02	2.7200 3.3200	11:34 10:45 10:45 10:10	100 2 429 1	3,0200 3,0200 3,0200 3,0200	2 2 2 1	1000 1202 1928 500	3.0000 2.9600 2.9200 2.8800	3.1400 3.2800 3.3000 3.3400	1001 501 201 32	2 2 1 1
FEERUM	12,9500	10:41	100	13.30	-2.63 %	190	12.9500	13.1000	1248	0	3	[+]
FEE	12.95 13.30	12.0000 14.6000	10:08 09:03 17:00 09:29	110 2 2 291	12,9500 13,3000 13,3000 12,8500	1 1 1 2	9 600 1 221	12.7000 12.6500 12.6000 12.3000	13.2500 13.3000 13.3500 13.5000	630 490 760 2000	1 1 2 1
DGA	25,3000	09:34	2	24.60	-2.69 %	100	24.8000	25.3000	28	0	3	[+]
DGA	24.60 25.30	22.2000 27.0000	09:00 09:00 14:27 14:27	30 70 1 9	24,6000 24,6000 26,0000 25,9000	1 1 2 1	100 200 459 100	24.6000 24.5000 24.3000 23.4000	25.4000 25.5000 26.3000 26.6000	70 295 52 282	1 1 1 1
PASSUS	144,0000	15:17	82	147.00	-2.70 %	20	144.0000	145.0000	266	9	1 236	[+]
PAS	140.00 148.00	132.5000 161.5000	15:13 15:13 15:12 15:12	64 20 1 31	143,0000 143,5000 143,0000 143,0000	1 1 2 3	4 1 25 8	143.0000 142.5000 142.0000 141.5000	146.0000 146.5000 147.0000 147.5000	614 25 155 33	7 2 2 2
PTWP	137,0000	14:44	20	141.00	-2.84 %	113	137.0000	141.0000	1	0	26	[+]
PTW	137.00 142.00	127.0000 155.0000	14:41 14:41 12:39 12:39	1 16 9 10	137,0000 137,0000 142,0000 140,0000	2 2 1 1	20 132 16 150	136.0000 135.0000 134.0000 133.0000	142.0000 143.0000 148.0000 149.0000	117 1 18 600	3 1 1 1
ORCOGROUP	4,0600	15:00	296	4.18	-3.33 %	64	4.0600	4.4400	297	3	10	[+]
OPG	4.06 4.18	3.7800 4.5800	15:00 15:00 09:49 09:49	1888 316 110 1387	4,1600 4,1800 4,2000 4,1800	1 1 1 1	828 828 4236 828	4.0400 4.0200 4.0000 3.9200	4.4600 4.4800 4.6000 4.7000	990 14250 36 50	2 1 1 1
MIRACULUM	0,7760	15:14	79	0.80	-3.48 %	2221	0.7760	0.8060	9500	21	16	[+]
MIR	0.78 0.80	0.7240 0.8840	11:41 09:47 09:47 09:34	1500 8707 1293 1400	0,8000 0,8000 0,8000 0,8000	1 1 1 2	1500 842 5000 5842	0.7740 0.7720 0.7700 0.7620	0.8080 0.8100 0.8180 0.8200	5000 3000 5000 60001	1 1 1 1
INC SA	2,0200	15:03	365	2.10	-3.81 %	1635	2.0200	2.0800	755	18	38	[+]
INC	2.02 2.16	1.8900 2.3100	15:02 14:18 14:18 14:16	635 35 5 750	2,0300 2,0300 2,0300 2,0400	2 4 2 3	547 9000 2006 5200	2.0100 2.0000 1.9550 1.9500	2.0900 2.1000 2.1100 2.1200	4038 1 2790 1000	2 1 2 1
SILVANO	5,0400	14:55	1	5.04	-3.82 %	832	5.0400	5.2400	543	0	0	[+]
SFG	5.04 5.04	4.5400 5.5400	14:55 17:00 17:00 13:34	3 3 47 205	5,0400 5,2400 5,2400 5,2400	1 1 1 1	211 266 227 370	5.0200 5.0000 4.9800 4.9400	5.3000 5.4400 5.5000 5.6800	4091 229 1 325	2 1 1 1
ASMGROUP	0,3660	15:03	1093	0.39	-4.19 %	1400	0.3560	0.3640	660	460	168	[+]
ASM	0.35 0.39	0.3480 0.4240	15:01 14:58 14:58 14:58	1307 6340 5000 5000	0,3640 0,3540 0,3540 0,3540	2 6 4 3	14000 39802 25720 24645	0.3540 0.3520 0.3500 0.3480	0.3660 0.3680 0.3700 0.3720	16098 15000 20396 37175	2 2 4 5
NTCAPITAL	0,5700	15:14	3333	0.60	-5.00 %	3000	0.5620	0.5700	1250	10	6	[+]
NTC	0.57 0.60	0.5400 0.6600	15:14 15:14 15:14 14:53	2621 1037 20 32	0,5700 0,5700 0,5720 0,5920	1 1 1 1	500 500 500 500	0.5580 0.5560 0.5540 0.5520	0.5900 0.5920 0.6000 0.6100	12800 1141 5979 1782	1 1 1 1
PEPEES	0,8850	15:10	1210	0.93	-5.35 %	30	0.8600	0.8850	7272	68	60	[+]
PPS	0.84 0.93	0.8400 1.0200	15:10 13:50 12:57 12:57	140 3 28 2	0,8800 0,8750 0,9000 0,9000	1 2 3 1	137 6000 2630 10000	0.8550 0.8500 0.8400 0.8350	0.9000 0.9200 0.9250 0.9300	3000 1782 1118 150	1 2 2 1
PHARMENA	3,9900	15:09	7	4.22	-5.45 %	90	3.9000	3.9700	903	39	154	[+]
PHR	3.87 4.22	3.8000 4.6400	15:07 15:07 15:07 15:07	792 100 500 206	3,9000 3,9100 3,9500 3,9500	1 4 2 2	13 6773 410 2347	3.8900 3.8700 3.8600 3.8500	3.9800 4.0000 4.0500 4.0700	931 2887 299 878	1 1 1 1
PGFGROUP	0,5180	14:01	3846	0.55	-5.47 %	1	0.5380	0.5400	4000	272	146	[+]
PGV	0.52 0.55	0.4950 0.6040	14:01 14:00 14:00 14:00	354 100 480 100	0,5180 0,5200 0,5200 0,5220	1 2 1 2	100 500 100 1100	0.5160 0.5140 0.5120 0.5100	0.5420 0.5440 0.5460 0.5480	3200 14319 10081 7699	1 2 1 1
STALEXP	3,2100	15:15	104	3.40	-6.41 %	11510	3.2000	3.2100	1597	1 079	3 483	[+]
STX	3.14 3.44	3.0600 3.7400	15:15 15:14 15:13 15:13	52 12 1 200	3,2050 3,2050 3,2050 3,2050	2 8 6 12	53 8343 6078 15175	3.1950 3.1900 3.1850 3.1800	3.2150 3.2200 3.2250 3.2300	8689 4260 6567 6375	1 1 5 5
PLAZACNTR	2,9000	14:46	117	3.10	-6.45 %	411	2.9200	2.9900	4	24	73	[+]
PLZ	2.90 3.10	2.7900 3.4100	14:46 14:46 14:46 14:21	360 330 2993 150	2,9050 2,9100 2,9400 3,0000	1 1 2 1	1500 2000 1383 100	2.9150 2.9100 2.9000 2.8900	3.0000 3.0500 3.0600 3.0700	850 987 446 860	1 1 1 1
DBENERGY	8,2800	14:55	63	9.00	-8.00 %	10	8.3400	8.6800	315	2	16	[+]
DBE	8.28 9.22	8.1000 9.9000	14:55 14:55 14:54 14:54	121 29 10 160	8,2800 8,2800 8,4000 8,4400	2 3 1 1	63 265 92 10	8.3200 8.3000 8.2800 8.2200	8.7000 8.7400 9.0000 9.0400	10 10 10 69	1 1 1 2
CAPITAL	2,5200	15:16	826	2.66	-8.03 %	13	2.5000	2.5200	4467	847	2 261	[+]
CPA	2.40 2.92	2.4000 2.9200	15:16 15:16 15:15 15:15	587 387 1893 107	2,5200 2,5200 2,5200 2,5000	1 6 3 10	999 6856 3167 13196	2.4600 2.4400 2.4200 2.4000	2.5400 2.5600 2.5800 2.6000	1669 4717 3723 6140	2 2 4 6
MOJ	1,7100	15:16	773	1.89	-10.00 %	167	1.7100	1.8000	3500	23	43	[+]
MOJ	1.71 1.98	1.7100 2.0600	15:14 14:46 14:46 14:24	1000 750 337 4420	1,8000 1,7100 1,7100 1,8000	1 2 1 1	4700 647 498 1000	1.7000 1.6300 1.6000 1.5300	1.8900 1.9600 1.9800 2.0000	750 1433 6681 9650	1 2 3 5
EUCO	2,1400	15:11	300	2.37	-12.65 %	2853	2.1300	PKC	1000	844	1 910	[+]
EUC	2.14 2.44	2.1400 2.6000	15:11 15:11 15:11 15:11	1305 3813 682 318	2,1400 2,1400 2,1400 2,1400	2 2 8 1	18084 1300 9915 1000	2.1200 2.1100 2.1000 2.0900	2.1000 2.1300 2.1400 2.1500	4000 2617 8862 2188	1 2 2 2
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	2166	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	4.5800 4.6000 4.8000 5.0000	112 1391 1425 376	1 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	123076.7	+1.83%	15:17
WIG20	3326.8	+1.96%	15:32
WIG20 Fut	3347.0	+1.92%	15:17
WIG20USD	926.1	+2.22%	15:17
mWIG40	8722.0	+1.85%	15:17
sWIG80	31393.1	+0.93%	15:17

Notowania Świat
S&P500	6927.3	+0.75%	15:32
Nasdaq	23445.1	+0.95%	15:32
Nikkei	53688.9	+1.73%	7:45
DAX	24837.5	+1.13%	15:16
Ropa WTI	59.9	-1.15%	15:32
Złoto	4838.2	+0.12%	15:32

Notowania Waluty
EUR/PLN	4.20629	-0.13%	15:32
CHF/PLN	4.53310	+0.08%	15:32
USD/PLN	3.58954	-0.41%	15:32
EUR/USD	1.17182	+0.28%	15:32
GBP/USD	1.34365	+0.04%	15:32
USD/JPY	158.603	+0.19%	15:32

Forum
» Prośba o dodanie Iron Wolf oraz... [1]
» sundragon zmiana nazwy [0][SDG]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]
» Dywidenda [0][STX]
» Prośba o dodanie COREY EUROPE [3][T2P]
» Prośba o dodanie RRH Group SA [0]
» Dodanie spółki [0]
» wycofanie [2][CDA]

Wzrosty	Spadki	Staty
ADIUVO	0.63	19.77%
WOODPCKR	5.30	16.74%
COMPREMUM	1.40	12.45%
GENOMTEC	4.65	10.71%
TSGAMES	113.40	9.25%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUCO	2.14	-12.65%
MOJ	1.71	-10.00%
CAPITAL	2.52	-8.03%
DBENERGY	8.28	-8.00%
Więcej ...
Rośnie:		194 Spółek
Bez zmian:		46 Spółek
Spada:		113 Spółek
Obrót:		1,667,568,516 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