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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
XPLUS	2,6600	17:02	31	2.19	25.47 %	1395	2.6400	2.6600	705	57	144	[+]
XPL	2.19 2.69	2.1600 2.6900	17:01 17:00 16:27 16:21	572 31 605 30	2,6600 2,6600 2,6400 2,6600	1 1 1 2	648 1224 576 700	2.6000 2.5900 2.5800 2.5200	2.6900 2.7100 2.7200 2.7400	300 504 100 100	1 1 1 1
SCANWAY	410,0000	17:00	9	364.00	14.21 %	91	400.0000	410.0000	608	40	15 846	[+]
SCW	360.00 410.00	360.0000 440.0000	17:00 17:00 17:00 17:00	13 50 727 20	410,0000 410,0000 410,0000 410,0000	1 1 2 2	5 5 117 153	398.0000 397.0000 396.0000 395.0000	411.0000 412.0000 413.0000 414.0000	13 21 216 9	2 2 3 1
CAPITEA	0,6800	17:01	20000	0.60	14.09 %	4975	0.6700	0.6800	76527	1 474	966	[+]
CAP	0.60 0.69	0.5920 0.7200	17:00 17:00 17:00 17:00	6634 5000 10000 10000	0,6800 0,6800 0,6800 0,6800	1 3 2 3	73 6800 5500 8550	0.6680 0.6500 0.6440 0.6400	0.6820 0.6840 0.6860 0.6880	10000 4163 5620 1864	3 1 2 1
GAMEOPS	12,0000	17:02	14	11.45	12.15 %	1	12.0000	12.0500	667	38	444	[+]
GOP	11.30 12.55	10.3500 12.5500	17:00 17:00 16:41 16:41	100 100 176 19	12,0000 12,0000 12,0000 12,0000	4 2 1 1	659 197 1220 250	11.7500 11.7000 11.6000 11.5500	12.2000 12.4000 12.4500 12.5000	251 100 101 2540	1 1 3 6
SKARBIEC	31,4000	17:00	300	28.60	10.18 %	10	31.3000	31.4000	159	11	331	[+]
SKH	28.60 31.50	28.3000 34.5000	16:49 16:49 16:33 16:30	32 674 15 11	31,1000 31,1000 31,1000 31,1000	1 1 2 2	200 71 1631 1100	31.0000 30.5000 30.4000 30.3000	31.5000 31.6000 31.8000 31.9000	316 33 30 10	2 1 1 1
INC SA	1,9200	17:00	11	1.81	9.71 %	989	1.9200	1.9700	5000	50	96	[+]
INC	1.75 1.99	1.6300 1.9900	16:47 16:33 16:33 16:29	100 989 1500 25	1,9750 1,9900 1,9800 1,9900	2 1 1 1	2405 1600 600 70	1.9150 1.9000 1.8700 1.8650	1.9750 1.9800 1.9900 2.0000	2900 5000 8989 1800	1 1 2 3
KSGAGRO	3,8100	17:02	155	3.60	8.86 %	10	3.7900	3.8100	595	51	194	[+]
KSG	3.59 3.95	3.2400 3.9500	17:01 17:00 17:00 16:49	545 355 100 125	3,8100 3,8100 3,8100 3,8500	1 1 1 1	5 6 5 10	3.7800 3.7650 3.7550 3.7500	3.8800 3.8900 3.9000 3.9200	202 884 985 330	2 2 2 1
ATREM	53,0000	17:04	28	52.00	7.83 %	220	52.6000	53.0000	1120	50	2 649	[+]
ATR	52.00 53.70	46.8000 57.2000	17:00 17:00 17:00 17:00	16 4 4 6	53,0000 53,0000 53,0000 53,0000	6 3 1 2	105 140 180 102	52.5000 52.4000 52.3000 52.2000	53.1000 53.2000 53.3000 53.4000	180 2400 23 1162	1 1 1 6
IBSM	74,4000	14:06	20	69.00	7.83 %	20	71.4000	74.4000	110	0	24	[+]
IBS	69.00 78.00	68.4000 83.2000	11:12 11:12 11:12 11:12	124 3 19 26	78,0000 78,0000 78,0000 78,0000	1 1 1 2	5 119 3 2	71.2000 71.0000 69.6000 69.2000	77.8000 78.0000 81.4000 82.0000	1 726 2 54	1 3 1 1
AGROTON	4,9400	17:00	68	4.80	7.63 %	25	4.9300	4.9400	2078	12	60	[+]
AGT	4.80 5.18	4.3200 5.2800	17:00 17:00 17:00 17:00	1 1 3 14	4,9400 4,9400 4,9400 4,9400	1 1 2 1	307 600 1024 400	4.8500 4.8100 4.8000 4.7400	4.9500 4.9650 4.9700 4.9800	21 21 200 11	1 1 1 1
BETACOM	5,3600	15:55	10	5.36	7.41 %	1715	5.1800	5.3600	1390	3	18	[+]
BCM	5.18 5.50	4.8300 5.8800	15:38 15:10 14:08 13:44	100 5 285 20	5,3600 5,1800 5,4000 5,4000	1 1 1 1	201 157 60 2000	5.0600 5.0000 4.9900 4.9000	5.4000 5.5000 5.6000 5.6600	1655 2145 400 40	2 4 1 1
IMMOBILE	4,3500	17:00	8	4.07	6.88 %	2353	4.2500	4.3500	1182	50	209	[+]
GKI	4.07 4.44	3.6700 4.4700	17:00 16:45 16:42 16:33	42 22 1500 5	4,3500 4,2600 4,2600 4,2600	1 1 1 2	1063 1499 16 2000	4.1900 4.1700 4.1600 4.1200	4.3600 4.3800 4.3900 4.4000	100 6 346 1118	1 1 1 2
MEDINICE	56,2000	17:04	10	52.80	6.64 %	100	56.0000	56.2000	2961	26	1 440	[+]
ICE	52.70 56.50	47.5500 58.0000	17:02 17:02 17:01 17:00	88 52 24 55	56,2000 56,2000 56,2000 56,2000	1 2 1 1	60 76 269 1000	55.7000 55.3000 55.2000 55.0000	56.3000 56.5000 56.7000 56.8000	500 1382 1126 74	1 7 1 3
CREOTECH	652,0000	17:02	21	621.00	6.02 %	9	646.0000	652.0000	33	21	13 307	[+]
CRI	612.00 655.00	559.0000 683.0000	17:02 17:02 17:02 17:02	4 1 2 10	652,0000 652,0000 652,0000 652,0000	2 2 8 3	22 386 197 96	642.0000 641.0000 640.0000 639.0000	653.0000 654.0000 655.0000 656.0000	573 546 328 103	6 7 6 2
WOODPCKR	3,4400	14:43	580	3.26	5.52 %	505	3.3500	3.4400	575	2	8	[+]
WPR	3.26 3.45	2.9400 3.5800	13:52 13:52 13:52 13:26	345 150 5 203	3,4400 3,3800 3,3700 3,3400	2 1 1 1	577 20 500 334	3.3400 3.3000 3.2700 3.2600	3.4500 3.4900 3.5000 3.5400	558 5 870 50	1 1 2 1
SELVITA	32,7000	17:04	275	31.50	5.48 %	245	32.6000	32.7000	16691	129	4 229	[+]
SLV	31.35 33.40	28.3500 34.6500	17:03 17:03 17:03 17:02	1000 2000 1000 200	32,7000 32,7000 32,7000 32,7000	1 9 1 5	1 2821 1 675	32.5500 32.5000 32.4500 32.4000	33.0000 33.0500 33.1000 33.2000	50 3 1736 130	1 1 3 1
CEZ	212,8000	16:16	7	202.20	5.24 %	20	202.8000	212.2000	8	0	11	[+]
CEZ	202.20 212.80	182.0000 222.4000	16:16 16:16 12:44 12:43	11 1 5 3	209,8000 209,2000 207,0000 207,2000	2 2 1 1	4 5 50 1	202.6000 202.2000 198.0000 197.4000	212.6000 212.8000 213.0000 214.2000	2 7 16 369	1 1 2 1
INGBSK	454,8000	17:00	81	433.00	5.03 %	160	454.8000	455.0000	221	35	15 738	[+]
ING	433.00 454.80	389.8000 476.2000	17:00 17:00 17:00 17:00	77 5 2 48	454,8000 454,8000 454,8000 454,8000	1 1 1 1	5 200 6 398	454.6000 452.4000 449.8000 449.6000	455.2000 455.4000 455.6000 455.8000	19 12 54 8	2 2 2 2
POLIMEXMS	9,4950	17:03	400	9.06	4.98 %	1190	9.4900	9.4950	600	1 774	16 663	[+]
PXM	9.05 9.54	8.1550 9.9650	17:02 17:02 17:02 17:00	2100 500 1000 3010	9,4950 9,4950 9,4950 9,4950	2 1 2 1	28 205 40 150	9.4750 9.4700 9.4600 9.4500	9.5000 9.5050 9.5100 9.5150	17430 1047 18995 100	5 3 3 1
URTESTE	44,6000	16:11	93	43.90	4.94 %	60	43.2000	44.8000	20	0	9	[+]
URT	42.00 44.60	39.6000 48.2000	16:11 16:11 14:14 13:01	1 6 2 10	44,5000 44,1000 43,5000 42,2000	1 1 1 1	20 20 250 500	43.0000 42.5000 42.3000 42.2000	45.0000 45.5000 46.0000 46.4000	14 30 5 20	1 1 1 1
JRHOLDING	4,9000	17:00	290	4.68	4.70 %	9980	4.9000	4.9200	140	56	273	[+]
JRH	4.68 4.90	4.2200 5.1400	17:00 17:00 17:00 17:00	319 391 4609 2000	4,9000 4,9000 4,9000 4,9000	1 1 1 1	7 86 25 11	4.8900 4.8500 4.8300 4.7700	4.9300 4.9700 4.9800 5.0600	740 10 4840 3600	1 1 2 1
ASBIS	49,4000	17:01	57	47.50	4.44 %	1	49.3800	49.4000	2278	306	14 856	[+]
ASB	47.50 49.40	42.7600 52.2500	17:01 17:00 17:00 17:00	30 120 100 81	49,4000 49,4000 49,4000 49,4000	1 1 1 1	1 1 1 31	49.3000 49.2400 49.1600 49.0400	49.4400 49.4800 49.5000 49.5200	25 30 1340 4	2 2 12 1
MDIENERGIA	0,7660	17:00	9	0.73	4.36 %	58	0.7640	0.7660	1749	0	0	[+]
MDI	0.73 0.77	0.6540 0.7980	15:36 15:13 14:01 09:48	32 10 4 6	0,7640 0,7640 0,7640 0,7340	1 1 2 1	14 14 61 100	0.7320 0.7300 0.7240 0.7220	0.7680 0.7760 0.7780 0.7820	42 4784 34 36	2 1 1 1
MFO	33,7000	16:43	2	32.70	4.33 %	500	32.5000	33.0000	150	1	41	[+]
MFO	32.40 34.20	29.5000 35.9000	16:43 16:43 16:43 16:43	22 150 59 1	32,6000 32,7000 33,0000 33,0000	2 2 1 1	570 220 300 25	32.4000 32.2000 32.0000 31.5000	33.7000 33.8000 33.9000 34.0000	152 100 75 295	2 1 1 1
NEUCA	683,0000	17:03	10	662.00	4.27 %	1	681.0000	683.0000	16	4	2 445	[+]
NEU	656.00 684.00	596.0000 728.0000	17:02 17:00 17:00 17:00	42 7 3 2	683,0000 683,0000 683,0000 683,0000	1 2 1 4	12 16 8 74	678.0000 674.0000 673.0000 672.0000	684.0000 688.0000 689.0000 690.0000	48 2 18 3	4 1 1 1
IMCOMPANY	36,7000	17:00	97	35.50	4.26 %	50	36.6500	36.7000	608	9	331	[+]
IMC	33.60 38.00	31.9500 39.0500	17:00 15:26 15:04 14:55	103 20 1 60	36,7000 37,1500 37,2000 37,2000	1 1 1 1	310 100 200 270	36.1500 36.1000 35.7000 35.4000	37.2000 37.4000 37.7000 37.9000	36 189 500 20	1 1 1 1
ENTER	56,3000	17:00	18	54.00	4.26 %	1834	56.3000	56.6000	4	41	2 287	[+]
ENT	54.00 57.00	48.6000 59.4000	17:00 17:00 16:49 16:49	20 8 6 1	56,3000 56,3000 56,8000 56,7000	1 6 2 1	40 420 38 20	55.4000 55.0000 54.8000 54.6000	56.8000 56.9000 57.0000 57.1000	94 357 1434 23	1 4 13 1
ENELMED	19,7000	17:00	2	19.30	4.23 %	1	19.0000	19.7000	73	3	59	[+]
ENE	19.00 19.90	17.4000 21.2000	15:56 15:30 15:26 15:26	25 477 9 3	19,7000 19,0000 19,7000 19,7000	1 3 1 2	1 81 50 276	18.9000 18.7000 18.6000 18.5000	19.9000 21.0000 22.0000 22.6000	186 175 508 476	2 3 3 1
MWTRADE	3,9800	15:22	112	4.10	4.19 %	100	3.8000	3.9800	1002	2	9	[+]
MWT	3.76 4.10	3.7000 4.5000	13:58 11:27 11:27 11:12	310 57 150 80	3,9800 3,9800 3,9600 3,7600	1 1 1 1	50 770 246 2000	3.7800 3.7600 3.7400 3.7200	4.1000 4.2000 4.4000 4.4200	456 1000 147 100	2 1 1 1
MODIVO	91,0800	17:03	21	87.44	4.16 %	944	91.0600	91.0800	649	696	63 142	[+]
MDV	87.14 92.80	78.7000 96.1800	17:03 17:03 17:03 17:03	2 98 2 98	91,0800 91,0800 91,0800 91,0800	2 1 2 2	215 5 464 6	91.0200 91.0000 90.9800 90.9400	91.2000 91.2800 91.3000 91.4200	12 499 1000 30	1 1 1 2
ARTIFEX	20,6000	17:00	155	19.76	4.15 %	100	20.2000	20.6000	416	19	378	[+]
ART	19.34 20.60	17.8000 21.7000	16:43 16:37 16:37 16:18	19 276 74 20	20,3000 20,3000 20,1500 20,3000	1 1 1 1	110 700 260 1000	20.1500 20.1000 20.0000 19.9800	20.7000 20.7500 20.8000 20.9000	77 100 383 457	1 1 3 2
RYVU	24,0000	17:04	10000	23.35	4.12 %	9667	24.0000	24.4500	90	127	3 042	[+]
RVU	23.05 24.90	21.0500 25.6500	17:01 17:01 17:00 17:00	132 9389 13 2	24,0000 24,0000 24,0000 24,0000	2 1 2 1	155 42 45 2100	23.9500 23.9000 23.8500 23.8000	24.5000 24.6000 24.7000 24.7500	1507 100 76 11	3 1 2 2
MILKILAND	1,8000	17:02	2500	1.73	4.05 %	5755	1.7980	1.8200	5090	311	567	[+]
MLK	1.73 1.90	1.5580 1.9020	17:00 17:00 17:00 17:00	4243 12 1000 500	1,8000 1,8000 1,8000 1,8000	1 1 1 1	5000 700 1000 10000	1.7600 1.7440 1.7400 1.7320	1.8280 1.8380 1.8400 1.8420	4550 1425 1395 740	1 1 2 1
KERNEL	19,6800	17:00	7	19.04	3.91 %	293	19.6800	19.8000	188	27	524	[+]
KER	19.04 21.20	18.8200 22.9500	16:47 16:44 16:42 16:42	125 75 46 9	19,8600 19,8600 19,8800 19,8800	1 2 1 3	1000 1355 50 2344	19.6600 19.6000 19.5800 19.5000	19.8600 19.8800 19.9000 19.9800	896 1663 300 65	2 3 1 1
COALENERG	2,5600	17:02	2000	2.47	3.90 %	92	2.5600	2.6140	456	192	509	[+]
CLE	2.45 2.81	2.4420 2.9820	17:00 17:00 17:00 17:00	600 1202 250 860	2,5600 2,5600 2,5600 2,5600	1 1 1 1	4 609 1000 5765	2.5400 2.5360 2.5240 2.5200	2.6200 2.6280 2.6440 2.6600	1300 5311 198 2019	1 4 1 2
PROTEKTOR	1,1780	17:01	3699	1.14	3.88 %	20	1.1620	1.1800	7692	106	122	[+]
PRT	1.13 1.19	1.0240 1.2480	17:00 17:00 17:00 16:43	301 999 1 1000	1,1780 1,1780 1,1780 1,1780	1 1 1 3	100 20 22 12967	1.1600 1.1560 1.1520 1.1500	1.1900 1.1940 1.1960 1.1980	8050 46 2000 2508	2 3 1 2
PKOBP	99,2500	17:02	10	96.20	3.81 %	40	99.2400	99.2500	1976	2 948	289 335	[+]
PKO	95.14 99.25	86.5800 105.8200	17:02 17:01 17:01 17:01	10 100 100 208	99,2500 99,2500 99,2500 99,2500	1 1 2 1	14 50 202 5585	99.0000 98.8000 98.7900 98.7800	99.2600 99.2800 99.2900 99.3000	4916 10138 25985 5683	1 2 2 3
MILLENNIUM	19,2500	17:02	6177	18.50	3.75 %	100	19.2000	19.2500	43823	1 098	21 010	[+]
MIL	18.50 19.37	16.6500 20.3500	17:01 17:01 17:01 17:00	294 303 17573 100	19,2500 19,2500 19,2500 19,2500	1 1 4 2	6040 9936 2654 6202	19.1100 19.1050 19.1000 19.0750	19.2550 19.2650 19.2700 19.2750	24 31 3775 4398	2 2 3 3
DATAWALK	149,6000	17:00	1	145.80	3.74 %	54	148.2000	149.6000	1688	17	2 641	[+]
DAT	144.80 155.00	131.4000 160.2000	17:00 17:00 17:00 17:00	238 24 120 8	149,6000 149,6000 149,6000 149,6000	1 1 2 1	26 1 41 5	148.0000 147.8000 147.6000 147.4000	150.0000 151.0000 152.0000 152.8000	40 80 9 60	1 1 1 4
MBANK	1 280,5000	17:00	38	1,262.50	3.68 %	608	1259.0000	1280.5000	898	26	32 636	[+]
MBK	1,223.50 1,280.50	1136.5000 1388.5000	17:00 17:00 17:00 17:00	70 174 10 136	1 280,5000 1 280,5000 1 280,5000 1 280,5000	1 1 3 1	94 135 31 102	1258.0000 1256.5000 1256.0000 1255.5000	1281.0000 1282.0000 1282.5000 1283.0000	597 203 131 29	1 3 1 2
BNPPL	167,6000	17:00	1	161.80	3.58 %	37	166.0000	167.6000	46	11	1 828	[+]
BNP	161.00 168.20	145.8000 177.8000	17:00 17:00 17:00 17:00	14 7 1 13	167,6000 167,6000 167,6000 167,6000	1 1 1 2	13 59 40 140	165.8000 165.6000 165.4000 165.0000	167.8000 168.0000 168.2000 168.4000	80 50 113 940	1 1 1 1
KPPD	23,4000	16:02	136	23.60	3.54 %	430	22.4000	23.4000	330	0	7	[+]
KPD	22.60 23.60	21.4000 25.8000	13:10 13:10 09:16 15:08	177 3 1 1	22,6000 22,6000 23,6000 22,6000	1 1 1 1	3 67 1 57	20.0000 19.3000 14.0000 12.4000	23.8000 27.0000 27.2000 28.4000	200 95 90 24	1 1 2 1
LPP	23 440,0000	17:00	6	22,640.00	3.53 %	5	23300.0000	23440.0000	36	5	120 575	[+]
LPP	22,360.00 23,440.00	20380.0000 24900.0000	17:00 17:00 17:00 17:00	1 1 3 1	23 440,0000 23 440,0000 23 440,0000 23 440,0000	2 2 2 2	13 7 20 9	23280.0000 23260.0000 23240.0000 23220.0000	23460.0000 23480.0000 23500.0000 23520.0000	6 19 100 26	3 4 13 4
ABPL	123,4000	17:00	1	119.00	3.52 %	10	122.6000	123.4000	49	14	1 685	[+]
ABE	112.00 123.40	107.2000 130.8000	17:00 17:00 17:00 17:00	22 25 10 14	123,4000 123,4000 123,4000 123,4000	3 1 1 1	298 10 5 5	122.4000 121.0000 120.4000 120.2000	123.6000 123.8000 124.0000 124.4000	976 86 90 50	4 1 3 1
ZUE	13,4000	17:01	700	12.85	3.47 %	84	13.3500	13.4000	1963	91	1 215	[+]
ZUE	12.70 13.50	11.6000 14.1000	17:00 17:00 17:00 17:00	5 75 120 250	13,4000 13,4000 13,4000 13,4000	1 2 2 4	333 700 1055 2643	13.2500 13.2000 13.1500 13.1000	13.4500 13.5000 13.5500 13.6000	42 4683 1350 957	1 14 4 7
ADIUVO	0,6000	16:16	2371	0.57	3.45 %	1000	0.5740	0.5980	1100	9	5	[+]
ADV	0.57 0.60	0.5160 0.6280	16:14 15:58 13:54 12:19	329 31 1100 540	0,5880 0,5880 0,5740 0,5880	1 3 2 3	4100 3623 4000 7050	0.5720 0.5700 0.5600 0.5500	0.6000 0.6100 0.6160 0.6200	5335 785 3375 8758	2 1 1 3
INTROL	7,2200	16:45	12	7.10	3.44 %	86	7.1200	7.2200	176	3	24	[+]
INL	7.10 7.28	6.4000 7.8000	16:41 16:10 16:07 15:50	4 2 4 3	7,2200 7,2200 7,2200 7,2200	1 2 4 3	269 366 481 334	7.1000 7.0200 7.0000 6.9800	7.2400 7.2600 7.3000 7.3200	328 187 300 200	5 1 2 1
UNIBEP	16,0600	17:00	6	15.60	3.35 %	40	15.8000	16.0600	34	23	359	[+]
UNI	15.54 16.10	14.0400 17.1600	16:44 16:31 16:28 16:27	268 15 62 1	16,1000 16,1000 16,1000 16,1000	3 1 1 1	104 102 40 200	15.7600 15.7400 15.7200 15.7000	16.0800 16.1000 16.1600 16.1800	160 2746 400 100	1 4 1 1
ULMA	62,0000	17:00	149	60.00	3.33 %	16	60.0000	62.0000	151	2	107	[+]
ULM	60.00 62.50	54.0000 66.0000	16:46 16:46 16:41 16:41	1 1 7 10	62,5000 62,0000 62,0000 62,0000	2 3 2 2	42 57 17 127	58.5000 58.0000 57.0000 56.0000	62.5000 63.0000 64.5000 65.0000	49 65 609 142	1 2 2 3
KGHM	313,2000	17:03	3	307.00	3.30 %	5	313.0000	313.2000	1453	694	215 113	[+]
KGH	303.20 314.00	276.3000 337.7000	17:02 17:01 17:01 17:01	50 32 100 45	313,2000 313,2000 313,2000 313,2000	1 2 1 7	200 304 90 2952	312.2000 312.1000 312.0500 312.0000	313.3000 313.4000 313.5000 313.6000	2799 2779 414 448	4 3 9 2
CIGAMES	3,1900	17:00	639	3.14	3.24 %	5331	3.1900	3.2100	9745	767	2 467	[+]
CIG	3.13 3.28	2.8250 3.4450	17:00 17:00 17:00 16:48	843 220 230 1687	3,1900 3,1900 3,1900 3,1900	1 4 2 6	2000 1294 20482 17505	3.1800 3.1700 3.1650 3.1600	3.2150 3.2200 3.2250 3.2300	3890 8486 2623 1500	1 2 2 3
PEKAO	247,8000	17:00	113	245.20	3.21 %	186	247.3000	247.8000	2905	571	140 414	[+]
PEO	238.80 248.80	220.7000 269.7000	17:00 17:00 17:00 17:00	69 53 98 34	247,8000 247,8000 247,8000 247,8000	1 1 1 1	245 10 165 100	247.2000 247.0000 245.8000 245.7000	247.9000 248.0000 248.1000 248.2000	314 2910 554 417	5 9 2 3
MIRBUD	11,9600	17:00	100	11.60	3.10 %	143	11.9100	11.9600	6842	168	2 004	[+]
MRB	11.52 12.15	10.4400 12.7600	17:00 17:00 17:00 17:00	45 204 84 122	11,9600 11,9600 11,9600 11,9600	6 1 1 2	2960 60 150 3004	11.9000 11.8800 11.8600 11.8400	11.9800 11.9900 12.0000 12.0400	714 1552 2830 500	3 2 5 1
AIGAMES	0,8140	13:18	2	0.79	3.04 %	220	0.7720	0.8080	266	1	1	[+]
ALG	0.77 0.82	0.7120 0.8680	13:16 13:15 12:56 12:54	20 100 12 12	0,7740 0,7740 0,7740 0,8140	2 1 1 1	1520 10 500 4400	0.7700 0.7660 0.7640 0.7580	0.8100 0.8160 0.8180 0.8200	480 802 134 4969	1 1 1 1
PANOVA	15,3000	14:53	321	15.20	3.03 %	1	15.2500	15.3000	52	1	11	[+]
NVA	15.20 15.30	13.7000 16.7000	14:41 13:18 11:26 10:25	120 148 4 48	15,3000 15,2500 15,2500 15,2000	1 1 3 3	200 160 482 531	15.0000 14.9000 14.8500 14.8000	15.3500 15.4000 15.5000 15.5500	22 27 60 10	1 1 2 1
EUCO	0,5100	17:04	993	0.50	3.03 %	7	0.5100	0.5270	2152	409	216	[+]
EUC	0.48 0.55	0.4495 0.5480	16:49 16:35 16:18 16:18	7 1159 1850 2000	0,5100 0,5180 0,5100 0,5110	1 1 2 1	1644 2000 6390 2000	0.5020 0.5010 0.5000 0.4900	0.5280 0.5300 0.5380 0.5390	17000 1790 1 3000	1 1 1 1
SANPL	658,6000	17:04	2	640.00	2.97 %	88	658.4000	658.6000	335	85	55 825	[+]
SPL	635.00 661.00	576.0000 704.0000	17:00 17:00 17:00 17:00	44 36 132 64	658,6000 658,6000 658,6000 658,6000	1 1 1 1	131 1 9 6	657.8000 657.0000 656.0000 655.6000	658.8000 659.0000 659.2000 659.4000	51 45 532 320	2 2 2 2
DIGITANET	174,7000	17:00	27	169.50	2.95 %	27	173.0000	174.9000	6	12	2 026	[+]
DIG	166.10 175.00	152.6000 186.4000	17:00 17:00 17:00 17:00	18 6 10 4	174,7000 174,7000 174,7000 174,7000	2 1 5 1	39 150 117 10	172.0000 170.1000 170.0000 169.7000	175.0000 175.7000 176.0000 176.1000	155 73 361 73	4 2 2 1
SFINKS	0,4300	17:00	69	0.42	2.87 %	7000	0.4210	0.4300	7419	258	109	[+]
SFS	0.40 0.45	0.3780 0.4620	16:42 16:41 16:40 16:40	5 5000 5000 2000	0,4360 0,4230 0,4250 0,4270	1 1 1 1	1421 5000 5000 5000	0.4200 0.4190 0.4170 0.4150	0.4350 0.4360 0.4370 0.4380	3473 507 2700 5800	1 1 1 2
VERCOM	123,2000	17:00	10	121.00	2.84 %	117	123.0000	123.2000	124	20	2 455	[+]
VRC	119.00 123.20	109.0000 133.0000	17:00 17:00 16:48 16:47	70 59 34 7	123,2000 123,2000 122,8000 123,0000	1 1 2 5	7 82 183 32	121.0000 120.4000 120.2000 120.0000	123.4000 124.0000 124.8000 125.0000	12 105 173 63	2 3 1 2
MARVIPOL	8,7400	15:21	10	8.50	2.82 %	366	8.5400	8.7000	750	4	31	[+]
MVP	8.50 8.80	7.6600 9.3400	14:41 14:41 14:39 13:57	155 343 13 12	8,5600 8,5600 8,5600 8,7800	1 1 2 2	160 160 6 175	8.5200 8.5000 8.4800 8.4600	8.7400 8.7600 8.7800 8.8000	323 4383 782 478	2 3 3 3
HELIO	46,3000	11:57	11	46.20	2.66 %	20	46.3000	46.8000	21	1	56	[+]
HEL	46.20 48.00	41.6000 50.8000	11:57 11:56 11:32 11:32	149 20 202 52	47,0000 47,0000 48,0000 47,8000	1 2 1 2	120 220 84 47	46.2000 45.2000 45.1000 45.0000	48.0000 49.0000 49.5000 49.9000	656 1100 99 220	1 1 1 2
ALLEGRO	27,7000	17:04	13560	27.00	2.59 %	3300	27.6850	27.7000	46896	8 735	240 968	[+]
ALE	26.90 27.98	24.3000 29.7000	17:04 17:04 17:02 17:00	2440 15000 73 64	27,7000 27,7000 27,7000 27,7000	3 1 2 2	2208 2682 5731 495	27.6700 27.6600 27.6550 27.6500	27.7050 27.7100 27.7150 27.7200	463 2344 1045 492	1 1 1 1
CREEPYJAR	642,0000	17:00	4	630.00	2.56 %	1	634.0000	642.0000	17	2	1 476	[+]
CRJ	630.00 648.00	568.0000 692.0000	17:00 17:00 17:00 17:00	3 7 34 1	642,0000 642,0000 642,0000 642,0000	5 5 1 1	7 303 3 27	632.0000 630.0000 628.0000 626.0000	644.0000 646.0000 648.0000 650.0000	40 114 168 63	2 6 8 3
ASSECOPOL	177,8500	17:03	50	173.55	2.48 %	341	177.8500	177.9000	4447	151	26 849	[+]
ACP	173.15 179.60	156.2000 190.9000	17:00 17:00 17:00 17:00	450 450 264 88	177,8500 177,8500 177,8500 177,8500	2 2 2 2	204 83 1453 221	177.5000 177.4500 177.4000 177.3000	177.9500 178.0000 178.0500 178.1500	930 150 1 1188	3 1 1 2
TORPOL	68,6000	17:01	45	67.00	2.39 %	94	68.6000	69.2000	50	23	1 566	[+]
TOR	67.00 69.50	60.3000 73.7000	17:01 17:00 17:00 17:00	5 1 7 32	68,6000 68,6000 68,6000 68,6000	1 1 1 3	10 3 85 236	68.2000 68.1000 68.0000 67.4000	69.3000 69.4000 69.5000 69.6000	44 330 306 60	1 3 3 3
POLENERGIA	51,4000	17:00	120	50.20	2.39 %	106	50.6000	51.4000	11	6	294	[+]
PEP	49.50 51.70	45.2000 55.2000	17:00 16:47 16:45 16:45	77 13 1 77	51,4000 51,4000 51,4000 51,3000	3 1 1 1	979 1 26 1	50.5000 50.3000 50.1000 50.0000	51.5000 51.6000 51.7000 51.8000	186 100 70 28	1 1 1 1
MAKARONPL	21,4000	17:00	2	21.25	2.39 %	40	21.1000	21.4000	38	3	57	[+]
MAK	20.90 21.50	19.1400 23.3500	16:42 16:42 16:08 16:08	1 2 3 9	21,0500 21,4500 21,5000 21,0500	1 8 4 1	40 790 218 40	21.0500 21.0000 20.9000 20.8500	21.4500 21.5000 21.6500 21.7000	148 368 319 160	1 2 4 4
UNICREDIT	290,0000	15:57	5	286.00	2.35 %	100	285.0000	291.0000	5	0	62	[+]
UCG	284.00 290.55	257.4000 314.6000	15:53 15:23 12:37 11:19	5 1 1 145	289,2500 290,0000 290,5500 284,0000	1 1 1 1	20 100 3 7	283.0000 272.5000 272.0000 271.5000	292.0000 295.0000 300.0000 300.4000	5 39 116 826	1 1 3 1
ROPCZYCE	22,0000	15:36	333	21.50	2.33 %	3	21.7000	21.9000	20	0	9	[+]
RPC	21.30 22.00	19.3500 23.6000	15:36 15:36 15:36 13:07	20 10 20 2	21,9000 21,9000 21,8000 21,3000	1 1 1 4	20 20 75 273	21.6000 21.5000 21.4000 21.3000	22.0000 22.2000 22.3000 22.4000	998 202 34 401	2 2 2 2
TSGAMES	106,0000	17:03	11	105.00	2.32 %	757	106.0000	106.2000	248	34	3 603	[+]
TEN	103.60 106.60	94.5000 115.5000	17:00 17:00 17:00 17:00	3 123 167 8	106,0000 106,0000 106,0000 106,0000	1 1 1 1	640 9 9 10	105.7000 105.3000 105.2000 104.8000	106.3000 106.5000 106.6000 106.7000	10 280 188 255	1 4 5 2
ASTARTA	47,7000	17:03	144	47.30	2.25 %	200	47.4000	47.7000	113	43	2 065	[+]
AST	47.10 49.70	42.6000 52.0000	17:02 17:00 17:00 16:49	56 78 35 31	47,7000 47,7000 47,7000 47,7000	1 1 1 1	300 200 48 300	47.3500 47.3000 47.2500 47.2000	47.7500 47.8500 48.0000 48.0500	123 500 635 500	1 1 3 1
SANTANDER	44,9850	17:00	5	45.00	2.23 %	55	44.5700	45.4000	47	1	42	[+]
SAN	44.20 45.00	40.5000 49.5000	16:08 16:05 15:47 15:45	3 25 79 20	45,0000 45,0000 45,0000 45,0000	1 1 1 1	48 5 5 35	44.1000 44.0050 44.0000 43.1000	46.2000 46.5000 47.0000 47.5000	334 10 101 100	1 1 2 1
INTERSPPL	0,3940	14:36	1446	0.40	2.20 %	107	0.3865	0.4000	4217	6	2	[+]
IPO	0.39 0.40	0.3555 0.4345	10:16 09:18 09:09 09:09	1200 2635 30 30	0,3900 0,3900 0,3865 0,3875	2 2 1 3	4685 2012 4000 5636	0.3860 0.3855 0.3835 0.3820	0.4025 0.4050 0.4060 0.4170	100 5744 52 52	2 1 1 1
LESS	0,2350	17:00	2	0.23	2.17 %	50	0.2300	0.2350	3247	19	4	[+]
LES	0.23 0.24	0.2070 0.2530	16:46 16:46 16:46 16:46	3872 50 50 50	0,2350 0,2350 0,2350 0,2350	1 2 2 2	50 100 4517 100	0.2280 0.2270 0.2260 0.2250	0.2360 0.2370 0.2380 0.2390	12134 100 150 3100	4 2 2 3
DEVELIA	9,4300	17:00	2847	9.35	2.17 %	2010	9.4300	9.4400	1255	137	1 279	[+]
DVL	9.19 9.43	8.4200 10.2800	17:00 17:00 17:00 17:00	286 20 243 184	9,4300 9,4300 9,4300 9,4300	1 1 3 1	8307 530 4718 8	9.4100 9.3000 9.2900 9.2200	9.4500 9.4600 9.4700 9.4800	1650 1100 1016 1286	5 2 1 2
TERMOREX	0,7050	11:31	11	0.69	2.17 %	3758	0.6900	0.7050	1542	0	0	[+]
TRR	0.69 0.71	0.6250 0.7550	09:53 09:33 09:33 09:33	141 15 15 15	0,7050 0,6900 0,6900 0,6900	1 2 1 1	70 1245 500 410	0.6850 0.6800 0.6750 0.6700	0.7100 0.7150 0.7200 0.7300	2550 2701 500 10099	2 2 1 2
BENEFIT	3 710,0000	17:00	8	3,648.00	2.15 %	40	3710.0000	3714.0000	4	4	13 676	[+]
BFT	3,630.00 3,764.00	3284.0000 4012.0000	17:00 17:00 17:00 17:00	2 2 8 2	3 710,0000 3 710,0000 3 710,0000 3 710,0000	1 1 2 1	84 10 50 19	3684.0000 3682.0000 3680.0000 3678.0000	3716.0000 3718.0000 3720.0000 3722.0000	6 129 18 17	2 3 2 2
ACTION	28,6000	17:00	1	29.40	2.14 %	5	28.3500	28.6000	149	8	237	[+]
ACT	27.75 29.40	26.5000 32.3000	16:31 16:30 16:30 16:30	1 1 1 1	28,6500 28,4000 28,4500 28,5000	2 2 1 1	5 5 1 1	28.3000 28.2500 28.2000 28.1500	28.6500 28.7000 28.7500 28.8000	409 145 145 1	1 2 2 1
DINOPL	34,4000	17:00	2294	34.29	2.11 %	500	34.3700	34.4000	39937	4 407	150 591	[+]
DNP	33.74 34.40	30.8700 37.7100	17:00 17:00 17:00 17:00	4706 378 379 379	34,4000 34,4000 34,4000 34,4000	1 1 1 1	5501 592 30 30	34.2600 34.2500 34.2400 34.2300	34.4100 34.4200 34.4300 34.4400	1895 1063 3873 440	3 5 5 4
SYNEKTIK	301,8000	17:04	69	299.80	2.10 %	295	301.8000	302.8000	10	31	9 260	[+]
SNT	293.40 303.60	270.0000 329.6000	17:03 17:03 17:02 17:00	96 6 46 5	301,8000 301,8000 301,8000 301,8000	1 1 8 3	1 1 743 9	301.0000 300.2000 300.0000 299.8000	303.0000 303.2000 303.4000 303.6000	340 6 32 265	2 1 2 5
DOMDEV	246,5000	17:00	132	244.50	2.07 %	98	245.0000	246.5000	62	4	904	[+]
DOM	240.50 247.00	220.5000 268.5000	17:00 17:00 17:00 17:00	6 7 15 15	246,5000 246,5000 246,5000 246,5000	1 2 5 5	85 95 578 1313	244.0000 243.5000 243.0000 242.0000	247.0000 247.5000 248.0000 248.5000	57 116 130 98	3 3 3 3
ODLEWNIE	17,7000	16:49	2	17.75	2.02 %	280	17.2500	17.5000	200	12	218	[+]
ODL	17.25 17.80	16.0000 19.5000	16:47 16:47 16:47 16:47	70 2 448 10	17,2500 17,3000 17,3000 17,3000	4 3 5 2	88 302 236 180	17.2000 17.1500 17.1000 17.0500	17.5500 17.6000 17.7000 17.7500	300 200 98 114	1 1 1 2
AGORA	8,4800	17:02	1991	8.32	1.92 %	52	8.3600	8.5000	3200	25	213	[+]
AGO	8.24 8.50	7.5000 9.1400	17:00 16:36 16:28 16:27	9 250 62 20	8,4800 8,3800 8,4000 8,4000	2 2 5 3	240 209 1005 282	8.3400 8.3200 8.3000 8.2400	8.5200 8.5400 8.5600 8.5800	1700 1230 1526 900	2 3 2 2
QUERCUS	11,6600	17:00	5	11.56	1.92 %	200	11.4600	11.6600	145	11	124	[+]
QRS	11.10 11.70	10.4200 12.7000	16:48 16:47 16:47 16:43	8 981 344 214	11,6800 11,5000 11,5000 11,6800	1 1 2 2	10 110 349 2000	11.4400 11.3200 11.3000 11.2200	11.6800 11.7000 11.7800 11.8800	778 995 430 165	1 1 3 1
PASSUS	132,8000	17:00	15	130.60	1.84 %	15	132.8000	136.0000	117	6	804	[+]
PAS	128.20 137.60	117.6000 143.6000	16:49 16:49 16:49 16:48	10 17 1 39	134,4000 134,4000 134,2000 135,8000	1 1 3 3	1 12 35 98	132.4000 132.2000 132.0000 131.4000	136.2000 136.6000 136.8000 137.0000	36 30 52 272	1 1 1 5
BUDIMEX	753,0000	17:04	1	744.00	1.81 %	12	752.8000	753.2000	1	45	34 255	[+]
BDX	731.80 778.20	669.6000 818.4000	17:04 17:02 17:00 17:00	15 22 1 25	753,0000 753,0000 753,0000 753,0000	1 1 1 1	4 67 7 5	752.6000 752.0000 751.8000 751.6000	753.4000 753.6000 754.0000 754.2000	9 9 13 41	1 2 2 2
VOTUM	45,0500	17:00	6	47.35	1.81 %	425	45.0500	45.5000	10	19	892	[+]
VOT	44.00 47.35	42.6500 52.0000	17:00 17:00 16:48 16:48	1 2 1 2	45,0500 45,0500 45,6500 45,6500	1 2 3 2	20 30 22 37	45.0000 44.8500 44.7000 44.6500	45.6500 45.7000 45.7500 45.9500	21 50 455 21	3 1 1 1
MANGATA	68,2000	16:00	23	69.60	1.79 %	12	68.2000	69.4000	37	0	8	[+]
MGT	67.20 69.60	62.8000 76.4000	13:58 11:16 11:16 10:07	8 5 1 3	68,0000 68,4000 68,0000 68,0000	1 1 2 3	2 5 98 201	68.0000 67.8000 67.2000 67.0000	69.8000 70.0000 71.4000 72.0000	63 12 29 34	3 1 2 1
PHOTON	1,1350	17:00	6	1.11	1.79 %	45	1.1050	1.1350	424	14	15	[+]
PEN	1.10 1.14	1.0000 1.2200	16:45 16:03 12:14 12:14	25 36 962 1540	1,1350 1,1000 1,0950 1,1000	2 5 4 5	164 3598 3050 6174	1.1000 1.0950 1.0900 1.0800	1.1400 1.1450 1.1500 1.1550	960 2997 5651 381	3 3 4 2
FERRO	28,5000	17:00	162	28.10	1.79 %	127	28.5000	29.0000	377	12	351	[+]
FRO	28.10 29.00	25.3000 30.9000	17:00 17:00 17:00 17:00	2 20 69 13	28,5000 28,5000 28,5000 28,5000	1 4 10 3	100 713 1326 452	28.2000 28.1000 28.0000 27.9000	29.2000 29.3000 29.4000 29.5000	121 2 22 320	3 1 2 3
SECOGROUP	34,4000	16:20	3	34.40	1.78 %	62	34.2000	34.4000	533	0	0	[+]
SWG	34.40 34.40	31.0000 37.8000	09:57 16:45 13:00 10:04	3 12 2 14	34,4000 33,8000 34,2000 33,2000	1 2 1 1	16 234 1 1	33.2000 33.0000 31.4000 31.2000	35.0000 35.4000 35.8000 36.0000	15 100 50 202	1 1 1 2
KETY	1 088,0000	17:00	2	1,070.00	1.78 %	5	1086.0000	1088.0000	322	11	11 704	[+]
KTY	1,046.00 1,090.00	963.0000 1177.0000	17:00 17:00 17:00 17:00	6 42 22 10	1 088,0000 1 088,0000 1 088,0000 1 088,0000	1 1 1 3	3 1 6 70	1085.0000 1083.0000 1082.0000 1080.0000	1089.0000 1090.0000 1091.0000 1092.0000	309 133 13 26	5 11 4 4
WIELTON	5,7500	17:01	571	5.67	1.77 %	429	5.7500	5.7800	506	267	1 556	[+]
WLT	5.61 6.08	5.1100 6.2300	17:00 17:00 17:00 17:00	29 1998 12 50	5,7500 5,7500 5,7500 5,7500	2 2 1 11	9166 521 2 4935	5.7400 5.7200 5.7100 5.7000	5.7900 5.8000 5.8400 5.8500	325 4009 359 12657	1 3 3 1
AMBRA	18,5400	17:00	155	18.50	1.76 %	10	18.5200	18.5400	500	11	198	[+]
AMB	18.42 18.84	16.6600 20.3500	17:00 17:00 17:00 17:00	4 91 2099 762	18,5400 18,5400 18,5400 18,5400	1 1 1 2	7 5 5 557	18.5000 18.4800 18.4400 18.4200	18.7000 18.8000 18.8200 18.8400	11 70 8 231	1 1 2 3
MEDICALG	25,9500	17:00	87	25.95	1.76 %	50	25.9000	25.9500	830	79	2 038	[+]
MDG	25.45 26.55	23.4000 28.5000	17:00 17:00 17:00 17:00	60 29 41 959	25,9500 25,9500 25,9500 25,9500	2 1 1 4	201 19 1 93	25.8500 25.8000 25.7500 25.7000	26.0000 26.0500 26.1000 26.1500	762 100 71 561	4 1 1 3
ALTUSTFI	2,9100	17:00	5	2.91	1.75 %	10	2.9000	2.9100	248	9	26	[+]
ALI	2.90 2.91	2.6200 3.2000	16:35 16:25 16:09 13:47	1 340 78 1	2,9100 2,9000 2,9100 2,9100	1 3 2 1	500 2002 302 1000	2.8500 2.8000 2.7600 2.7500	2.9300 2.9400 2.9500 2.9600	5773 498 1000 493	2 1 1 1
KRUK	482,0000	17:02	36	480.00	1.75 %	169	480.6000	482.0000	89	30	14 411	[+]
KRU	472.50 482.00	432.0000 528.0000	17:02 17:02 17:02 17:02	4 7 2 13	482,0000 482,0000 482,0000 482,0000	1 1 2 2	1 262 124 109	479.2000 478.3000 478.0000 477.7000	482.1000 482.3000 482.5000 482.6000	1 1 32 128	1 1 3 3
IZOLACJA	4,0900	17:00	2	4.08	1.74 %	146	4.0000	4.0900	1547	0	0	[+]
IZO	4.00 4.09	3.6800 4.4800	13:11 09:01 09:01 09:01	4 2 2 2	4,0000 4,0900 4,0900 4,0900	1 1 1 1	3 14 1 150	3.9100 3.8400 3.7700 3.7200	4.1000 4.1700 4.1800 4.2300	5 183 1050 762	1 1 1 1
11B	136,5000	17:00	35	135.10	1.64 %	7	136.5000	137.0000	306	5	733	[+]
11B	135.00 138.70	121.6000 148.6000	17:00 17:00 16:46 16:42	18 2 12 36	136,5000 136,5000 136,9000 137,0000	1 1 3 1	40 38 68 5	136.3000 136.2000 136.0000 135.5000	137.3000 137.5000 137.6000 137.7000	20 36 15 176	1 2 1 2
GPW	78,0500	17:00	2	76.50	1.63 %	130	77.8500	78.0500	268	114	8 816	[+]
GPW	76.20 78.20	68.8500 84.1500	17:00 17:00 17:00 17:00	1 20 2 1	78,0500 78,0500 78,0500 78,0500	2 3 3 1	4 9854 10 1168	77.7000 77.6000 77.5000 77.4000	78.1000 78.1500 78.2000 78.2500	40 303 2636 19	1 2 3 1
GTC	2,5400	09:38	45	2.54	1.60 %	202	2.4900	2.5300	1	0	0	[+]
GTC	2.54 2.54	2.2900 2.7900	09:38 15:13 15:13 13:39	5 148 5 1000	2,5400 2,5000 2,5100 2,5000	2 1 1 2	907 250 500 1417	2.4800 2.4700 2.4600 2.4500	2.5400 2.5500 2.5600 2.6000	660 250 7640 13641	2 1 2 2
KRKA	1 016,0000	16:09	8	1,000.00	1.60 %	1	1010.0000	1016.0000	1	0	89	[+]
KRK	1,000.00 1,016.00	900.0000 1100.0000	16:09 15:59 15:23 15:23	2 2 1 1	1 016,0000 1 016,0000 1 014,0000 1 010,0000	1 1 4 1	1 3 5 2	998.0000 997.0000 996.0000 995.0000	1020.0000 1026.0000 1028.0000 1040.0000	22 1 3 4	2 1 2 1
ATAL	57,5000	17:00	10	57.90	1.59 %	43	57.4000	57.5000	170	6	352	[+]
1AT	56.60 58.00	52.2000 63.6000	16:47 16:47 16:37 16:33	113 150 171 595	57,4000 57,4000 57,0000 57,0000	1 1 1 2	100 85 20 100	57.1000 56.9000 56.8000 56.7000	57.8000 57.9000 58.0000 58.2000	150 40 150 438	1 1 1 2
CLOUD	66,0000	16:49	1	65.00	1.54 %	50	65.2000	66.0000	447	0	30	[+]
CLD	64.80 66.00	58.6000 71.4000	16:49 16:41 13:28 13:27	7 6 50 2	65,8000 65,8000 66,0000 66,0000	4 1 1 1	235 200 50 1	65.0000 64.6000 64.2000 63.8000	67.0000 68.0000 68.2000 68.6000	500 111 259 136	1 1 1 2
POLTREG	16,7500	17:00	140	16.65	1.52 %	3118	16.7500	16.8500	193	6	97	[+]
PTG	16.50 17.20	15.0000 18.3000	17:00 16:40 16:20 16:14	10 250 3 150	16,7500 16,7500 16,7500 16,7500	1 1 1 1	100 950 50 98	16.5500 16.5000 16.4500 16.4000	17.0000 17.1000 17.1500 17.2000	150 185 487 1422	1 1 1 1
ELEKTROTI	50,8500	17:00	19	50.00	1.50 %	10	50.3000	50.8500	81	16	789	[+]
ELT	49.82 51.30	45.0000 55.0000	17:00 17:00 17:00 16:49	10 18 3 77	50,8500 50,8500 50,8500 50,5000	2 1 1 1	53 10 30 10	50.2500 50.2000 50.1500 50.1000	50.9000 51.0000 51.0500 51.1000	559 492 573 130	1 4 2 2
SPYROSOFT	421,0000	17:00	2	416.00	1.45 %	1	421.0000	424.0000	1	0	193	[+]
SPR	411.00 426.00	375.0000 457.0000	16:25 16:09 15:58 14:46	12 3 8 5	420,0000 420,0000 420,0000 426,0000	1 1 1 2	10 1 1 11	420.0000 418.0000 417.0000 416.0000	425.0000 426.0000 427.0000 428.0000	10 133 20 2	2 4 1 2
NTTSYSTEM	10,7500	16:37	184	10.40	1.42 %	10	10.5000	10.7000	400	8	84	[+]
NTT	10.30 10.75	9.3600 11.4000	16:37 16:36 16:36 15:33	16 100 82 7	10,7500 10,6500 10,6500 10,5000	3 3 2 3	370 581 2074 757	10.4500 10.4000 10.3500 10.3000	10.7500 10.8500 10.9000 10.9500	817 30 125 530	1 3 1 2
PZU	68,0800	17:01	5500	67.14	1.40 %	11395	68.0600	68.0800	9719	2 246	151 751	[+]
PZU	66.82 68.08	60.4400 73.8400	17:01 17:00 17:00 17:00	1 594 540 1086	68,0800 68,0800 68,0800 68,0800	2 1 1 1	1153 9745 4292 701	68.0000 67.9600 67.9400 67.9200	68.1000 68.1200 68.1400 68.1600	10173 33 1739 12183	13 1 2 4
RELPOL	5,8000	16:48	100	5.72	1.40 %	560	5.7800	5.8000	1963	5	28	[+]
RLP	5.62 5.86	5.1600 6.2800	13:24 12:53 12:47 12:42	46 3 153 90	5,8400 5,8600 5,8600 5,8600	1 2 1 1	5 700 5 29	5.7600 5.7400 5.6800 5.6200	5.8200 5.8400 5.8600 5.8800	200 743 574 7	1 1 2 1
KOGENERA	73,4000	17:00	2	72.40	1.38 %	50	72.7000	73.4000	64	4	295	[+]
KGN	71.60 73.80	65.2000 79.6000	17:00 16:43 16:29 16:19	5 2 5 35	73,4000 72,6000 72,6000 72,6000	2 2 1 3	58 101 100 284	72.6000 72.5000 72.4000 72.2000	73.5000 73.7000 74.0000 74.2000	68 31 468 90	1 1 4 1
IPOPEMA	5,8600	16:43	7	5.78	1.38 %	382	5.7800	5.8600	1339	4	24	[+]
IPE	5.68 5.86	5.2200 6.3400	15:20 15:05 15:05 15:05	34 3 97 364	5,8600 5,8400 5,8400 5,8200	1 1 1 1	2091 100 732 520	5.7600 5.7400 5.6800 5.6600	5.8800 5.9000 5.9200 5.9800	2430 3940 350 1632	3 2 1 2
MOSTALPLC	14,7500	17:00	10	14.75	1.37 %	50	14.4500	14.7500	20	1	8	[+]
MSP	14.40 14.90	13.3000 16.2000	13:36 13:36 13:36 13:36	305 110 35 50	14,4000 14,4000 14,4500 14,5000	1 1 2 1	179 110 92 33	14.4000 14.3500 14.3000 14.2500	14.8000 14.9000 14.9500 15.0000	110 263 73 156	1 3 3 2
MEXPOLSKA	3,7200	17:00	2	3.66	1.36 %	3	3.6900	3.7200	306	9	33	[+]
MEX	3.64 3.72	3.3000 4.0200	16:25 16:25 16:18 16:18	5 2 3 5	3,6900 3,6900 3,6900 3,6800	1 1 2 7	201 100 523 1205	3.6600 3.6200 3.6100 3.6000	3.7300 3.7500 3.7600 3.8000	551 399 10 10	1 2 1 1
ALIOR	126,0000	17:00	789	125.45	1.33 %	36	125.9500	126.0000	813	207	26 147	[+]
ALR	123.40 128.00	112.9500 137.9500	17:00 17:00 17:00 17:00	62 112 100 9	126,0000 126,0000 126,0000 126,0000	2 2 2 2	500 156 24 256	125.9000 125.8500 125.8000 125.7500	126.1000 126.2000 126.3000 126.4000	1 1 36 11	1 1 2 2
COGNOR	5,0050	17:02	300	4.95	1.32 %	1609	5.0050	5.0300	200	467	2 330	[+]
COG	4.85 5.06	4.4520 5.4400	17:00 17:00 17:00 17:00	591 63 343 5	5,0050 5,0050 5,0050 5,0050	3 1 1 2	2100 730 14 600	5.0000 4.9960 4.9940 4.9900	5.0400 5.0450 5.0500 5.0550	500 2307 3148 303	1 2 4 2
WAWEL	798,0000	16:41	1	776.00	1.27 %	17	784.0000	796.0000	2	0	54	[+]
WWL	774.00 798.00	700.0000 852.0000	16:36 16:23 16:21 16:20	3 4 1 1	798,0000 798,0000 798,0000 784,0000	1 1 4 2	10 6 50 40	782.0000 778.0000 772.0000 770.0000	798.0000 802.0000 804.0000 806.0000	5 42 2 10	1 2 1 1
BLOOBER	24,3000	17:00	7	24.00	1.25 %	104	23.9500	24.3000	193	4	95	[+]
BLO	23.75 24.50	21.6000 26.4000	16:49 16:44 16:40 16:32	98 183 4 120	24,2500 24,2000 24,2000 24,0000	4 2 3 3	167 3304 1202 2284	23.9000 23.8500 23.8000 23.7500	24.3500 24.4000 24.5000 24.6000	1 244 346 10	1 2 3 1
3RGAMES	0,6480	16:49	3000	0.69	1.25 %	197	0.6440	0.6480	2666	67	44	[+]
3RG	0.64 0.70	0.6260 0.7620	16:47 16:47 15:48 15:47	150 100 106 100	0,6500 0,6480 0,6500 0,6500	2 2 2 1	302 6998 3100 732	0.6420 0.6400 0.6360 0.6320	0.6540 0.6600 0.6680 0.6700	858 5000 2514 4000	1 1 1 1
TAURONPE	10,7000	17:02	2000	10.63	1.23 %	20	10.6600	10.7000	12792	4 108	44 170	[+]
TPE	10.46 11.02	9.5680 11.6900	17:00 17:00 17:00 17:00	20248 1500 80 9248	10,7000 10,7000 10,7000 10,7000	1 2 2 2	188 1638 3525 177	10.6450 10.6400 10.6350 10.6300	10.7050 10.7100 10.7150 10.7200	93 3760 1219 9054	2 2 2 7
RAINBOW	149,8000	17:01	40	148.00	1.22 %	40	149.8000	149.9000	24	48	7 162	[+]
RBW	145.00 151.00	133.2000 162.8000	17:00 17:00 17:00 17:00	9 16 7 7	149,8000 149,8000 149,8000 149,8000	3 2 1 1	70 199 67 261	149.7000 149.5000 149.2000 149.0000	150.0000 150.2000 150.3000 150.5000	36 51 14 85	3 2 2 5
SIMFABRIC	1,6780	17:00	8	1.66	1.21 %	54	1.6280	1.6780	4436	4	7	[+]
SIM	1.66 1.68	1.4940 1.8220	16:24 16:24 15:02 14:46	590 240 10 709	1,6760 1,6760 1,6760 1,6580	1 1 2 1	1000 2638 8000 497	1.6200 1.6160 1.6100 1.6040	1.6800 1.6880 1.6900 1.6960	1010 217 7 300	1 1 1 1
VIGOSYS	508,0000	17:00	9	493.00	1.20 %	64	504.0000	508.0000	96	1	318	[+]
VGO	492.00 508.00	444.0000 542.0000	17:00 17:00 16:41 16:38	1 3 2 3	508,0000 508,0000 508,0000 508,0000	2 1 2 1	19 6 20 7	500.0000 497.0000 495.0000 494.0000	510.0000 512.0000 514.0000 516.0000	52 30 29 7	7 4 3 1
BOS	10,2200	17:00	1	10.14	1.19 %	250	10.1600	10.2200	1399	13	130	[+]
BOS	10.12 10.24	9.1300 11.1400	17:00 16:46 16:42 16:42	300 5 199 200	10,2200 10,2400 10,2200 10,2200	3 2 7 4	166 385 300 168	10.1400 10.1200 10.1000 10.0800	10.2400 10.2600 10.2800 10.3000	229 3569 825 2420	4 3 3 9
ANSWEAR	18,7000	17:00	1	18.50	1.19 %	503	18.6400	18.8000	1009	13	237	[+]
ANR	18.50 19.14	16.6600 20.3500	17:00 17:00 17:00 17:00	25 26 219 73	18,7000 18,7000 18,7000 18,7000	1 2 3 1	70 185 173 5	18.6000 18.5800 18.5600 18.5200	18.9000 18.9400 18.9600 19.0400	255 50 37 39	3 1 1 2
ZREMB	9,6500	17:00	59	9.58	1.15 %	765	9.5500	9.6500	12	24	233	[+]
ZRE	9.47 9.70	8.6300 10.5200	17:00 17:00 17:00 17:00	53 139 300 8	9,6500 9,6500 9,6500 9,6500	2 1 1 4	1687 1 500 862	9.5000 9.4700 9.4500 9.4400	9.6800 9.7000 9.7100 9.7800	5503 1112 11 200	2 4 1 1
CYFRPLSAT	11,6400	17:00	10	11.62	1.13 %	2912	11.6200	11.6400	2260	331	3 847	[+]
CPS	11.53 11.75	10.4600 12.7800	17:00 17:00 17:00 17:00	24 123 4 119	11,6400 11,6400 11,6400 11,6400	1 8 3 3	100 11130 4939 569	11.5700 11.5500 11.5450 11.5400	11.6450 11.6500 11.6550 11.6600	10 1029 1330 95	2 5 3 3
MOL	45,7000	17:00	6	45.66	1.11 %	35	45.5000	45.7000	5036	3	150	[+]
MOL	44.68 45.80	41.1000 50.2000	16:38 16:38 16:32 16:18	172 47 9 6	45,8000 45,6600 45,6600 45,3400	1 1 1 1	1111 100 20 50	45.0000 44.9200 44.9000 44.7800	45.9000 46.0000 46.1000 46.1600	113 1063 90 110	1 3 1 1
DMGROUP	2,7600	17:00	2	2.84	1.10 %	1	2.7200	2.7600	6797	0	1	[+]
DMG	2.75 2.84	2.5600 3.1200	16:43 15:28 15:05 15:05	4 11 2 2	2,7500 2,7600 2,7600 2,7600	2 3 1 3	245 836 645 60	2.7100 2.7000 2.6900 2.6800	2.7700 2.8200 2.8400 2.8500	503 112 1151 89	2 1 1 1
SONEL	14,1500	16:16	2	14.00	1.07 %	20	14.0000	14.1000	26	3	40	[+]
SON	13.80 14.30	12.6000 15.4000	14:03 13:52 13:26 13:06	130 20 52 7	14,1500 14,1500 14,0000 14,0000	1 2 3 6	130 223 240 1586	13.9500 13.9000 13.8500 13.8000	14.1500 14.3000 14.3500 14.4000	868 20 20 269	1 1 1 2
NOVAVISGR	0,8890	16:48	1119	0.87	1.02 %	633	0.8710	0.8890	744	18	15	[+]
NVG	0.87 0.89	0.7830 0.9570	16:39 15:57 15:38 15:26	137 700 27 123	0,8890 0,8900 0,8900 0,8890	2 1 2 2	1550 671 11262 3700	0.8700 0.8680 0.8660 0.8650	0.8900 0.8990 0.9000 0.9050	4453 32 279 28	2 2 2 1
HANDLOWY	119,2000	17:00	40	118.00	1.02 %	58	119.0000	119.2000	15	42	4 989	[+]
BHW	117.20 120.00	106.2000 129.8000	17:00 17:00 17:00 17:00	56 71 22 3	119,2000 119,2000 119,2000 119,2000	3 3 3 7	45 3 202 788	118.6000 118.4000 118.2000 118.0000	119.4000 119.6000 119.8000 120.0000	50 615 647 7771	1 4 9 31
MLPGROUP	100,0000	17:00	61	99.00	1.01 %	100	98.0000	100.0000	239	1	112	[+]
MLG	99.00 102.00	89.2000 108.5000	17:00 17:00 17:00 17:00	39 10 93 18	100,0000 100,0000 100,0000 100,0000	1 1 1 1	18 1 100 100	96.2000 96.0000 95.2000 95.0000	101.0000 102.0000 102.5000 103.0000	152 214 9 100	1 2 1 1
PGFGROUP	0,5090	17:00	15	0.48	0.99 %	130	0.5080	0.5090	825	60	30	[+]
PGV	0.48 0.51	0.4295 0.5240	16:37 16:30 16:29 15:25	160 5499 1000 1000	0,5090 0,4910 0,4915 0,5030	1 1 1 1	1301 100 1000 1815	0.4910 0.4900 0.4875 0.4870	0.5100 0.5160 0.5180 0.5200	10365 10774 2973 10469	4 2 1 3
KINOPOL	20,8000	17:01	3	20.90	0.97 %	250	20.7000	20.8000	103	5	112	[+]
KPL	20.50 21.00	18.8500 22.9000	17:00 16:23 16:17 16:17	2 12 1 190	20,8000 20,8000 20,7000 20,7000	3 1 3 2	1450 100 1501 380	20.6000 20.5000 20.4000 20.3000	20.9000 21.0000 21.1000 21.3000	581 533 500 382	2 3 1 2
CDPROJEKT	246,4000	17:02	204	246.00	0.94 %	119	246.4000	246.6000	425	183	44 806	[+]
CDR	240.80 247.30	221.4000 270.6000	17:02 17:01 17:00 17:00	96 304 207 19	246,4000 246,4000 246,4000 246,4000	1 1 1 1	88 87 329 54	246.3000 246.2000 246.1000 246.0000	246.7000 246.8000 246.9000 247.0000	2 2786 50 1095	1 6 1 12
PCFGROUP	3,3300	17:00	25	3.25	0.91 %	2257	3.3000	3.3300	175	9	31	[+]
PCF	3.25 3.39	2.9250 3.5750	16:48 16:47 16:47 16:47	200 63 200 30	3,3000 3,3700 3,3500 3,3500	3 1 2 1	12558 300 547 406	3.2900 3.2600 3.2500 3.2100	3.3400 3.3700 3.3800 3.3900	3478 1764 470 1224	2 3 3 1
SHOPER	40,3000	17:00	30	40.20	0.88 %	10	40.2500	40.3000	3	20	800	[+]
SHO	40.00 41.20	36.2000 44.2000	17:00 17:00 17:00 17:00	25 28 304 20	40,3000 40,3000 40,3000 40,3000	1 1 1 2	20 53 30 270	40.2000 40.1500 40.1000 40.0500	40.3500 40.9500 41.0500 41.2000	433 1 5 220	1 1 1 2
TOYA	9,3800	17:00	780	9.32	0.86 %	54	9.3200	9.3800	20	65	609	[+]
TOA	9.25 9.40	8.3900 10.2400	17:00 17:00 17:00 17:00	800 200 2 300	9,3800 9,3800 9,3800 9,3800	3 1 1 3	200 800 100 1423	9.3100 9.3000 9.2900 9.2800	9.3900 9.4000 9.4400 9.4500	2698 1609 10 1295	2 7 1 4
STALPROD	236,0000	15:43	4	235.00	0.85 %	5	233.0000	235.0000	16	0	69	[+]
STP	233.00 236.00	212.0000 258.0000	15:10 15:09 15:09 15:09	1 3 6 1	236,0000 233,0000 233,0000 233,0000	2 6 3 2	11 221 32 95	232.0000 231.0000 230.0000 229.0000	236.0000 237.0000 238.0000 239.0000	16 47 53 119	2 6 4 8
OPONEOPL	85,7000	17:00	2	86.30	0.82 %	48	85.7000	85.8000	244	11	903	[+]
OPN	84.80 87.20	77.7000 94.9000	16:49 16:48 16:48 16:48	50 396 138 1	85,7000 85,8000 85,8000 85,7000	1 2 4 1	50 6 142 62	85.4000 85.2000 85.0000 84.9000	86.0000 86.2000 86.3000 86.4000	945 72 62 592	5 2 1 3
NOCTILUCA	88,7000	17:00	3	88.00	0.80 %	44	88.5000	88.7000	74	1	50	[+]
NCL	87.90 88.70	79.2000 96.8000	16:47 16:44 16:27 16:27	52 5 4 1	88,5000 88,7000 88,5000 88,5000	1 2 2 2	22 120 123 21	88.1000 88.0000 87.9000 87.8000	88.8000 89.0000 89.1000 89.2000	55 53 73 32	3 3 3 2
PROCHEM	25,4000	09:00	1	25.40	0.79 %	62	24.6000	25.4000	78	0	0	[+]
PRM	25.40 25.40	22.9000 27.9000	16:48 16:48 10:47 09:00	1 1 1 1	25,2000 25,2000 25,2000 25,4000	1 1 1 1	39 6 100 160	24.5000 23.7000 23.4000 23.1000	25.6000 25.8000 26.0000 26.5000	394 64 187 316	3 1 2 1
LENTEX	7,7800	14:58	1	7.70	0.78 %	720	7.6600	7.7600	173	7	54	[+]
LTX	7.66 7.78	6.9400 8.4600	14:58 14:58 14:21 14:21	100 214 1 985	7,7600 7,7200 7,7800 7,7000	1 2 2 2	2100 121 4111 101	7.6400 7.6200 7.6000 7.5800	7.7800 7.8000 7.8200 7.8400	1848 5004 2210 500	2 5 2 1
IFSA	0,1330	11:42	2650	0.13	0.76 %	4428	0.1290	0.1340	31236	28	4	[+]
IFR	0.13 0.13	0.1130 0.1510	11:14 10:39 09:06 09:00	2700 10000 375 12547	0,1340 0,1270 0,1330 0,1320	1 2 1 1	2000 6145 50000 6000	0.1280 0.1270 0.1260 0.1250	0.1380 0.1400 0.1450 0.1500	24000 4400 9119 14310	1 2 1 2
BIOCELTIX	81,4000	17:03	23	81.70	0.74 %	227	81.4000	81.5000	117	4	331	[+]
BCX	78.00 82.60	73.6000 89.8000	17:00 16:38 16:38 16:38	7 11 30 10	81,4000 80,6000 81,0000 81,0000	1 1 1 2	120 20 30 95	81.2000 80.8000 80.7000 80.6000	82.0000 82.4000 82.6000 82.7000	844 8 10 30	3 1 1 1
ONEMORE	2,7700	17:03	732	2.80	0.73 %	768	2.7700	2.7800	5000	343	935	[+]
OML	2.63 2.82	2.5200 3.0800	17:03 17:02 17:01 17:00	268 70 7930 2070	2,7700 2,7700 2,7700 2,7700	1 1 3 1	500 700 2309 300	2.7500 2.7400 2.7200 2.7100	2.7900 2.8000 2.8100 2.8200	7300 2858 3870 3000	4 3 2 1
APSENERGY	2,8300	16:35	2	2.80	0.71 %	3970	2.8100	2.8500	720	24	69	[+]
APE	2.78 2.88	2.5200 3.0800	16:35 16:05 16:05 15:46	8 16 22 1000	2,8300 2,8300 2,8300 2,8500	1 3 2 1	2 176 1325 25	2.8000 2.7800 2.7500 2.7300	2.8600 2.8700 2.8800 2.8900	369 38 625 20	3 2 2 1
VOXEL	99,8000	17:00	19	99.50	0.71 %	66	99.3000	99.8000	1740	14	1 421	[+]
VOX	98.20 100.60	89.6000 109.4000	17:00 17:00 17:00 17:00	30 21 22 10	99,8000 99,8000 99,8000 99,8000	3 1 16 2	89 10 724 30	99.2000 99.1000 99.0000 98.8000	100.0000 100.2000 100.4000 100.6000	13 500 336 55	1 1 4 1
SUNEX	2,8600	17:00	380	2.88	0.70 %	707	2.8250	2.8600	1037	7	21	[+]
SNX	2.82 2.88	2.5950 3.1650	17:00 17:00 16:45 16:45	16 4 342 200	2,8600 2,8600 2,8600 2,8600	1 1 2 1	21 441 1020 1000	2.8200 2.8050 2.8000 2.7800	2.8700 2.8800 2.9000 2.9050	1000 976 1376 1551	1 2 3 1
FASING	15,1000	14:43	2	15.00	0.67 %	10	14.9000	15.1000	203	0	2	[+]
FSG	15.00 15.10	13.5000 16.5000	14:43 14:43 14:43 14:42	2 2 2 107	15,1000 15,1000 15,1000 15,0000	1 1 1 2	514 500 100 20	14.6000 14.4000 14.0000 13.6000	15.3000 16.6000 16.7000 16.8000	691 600 235 700	3 1 3 2
ESOTIQ	33,2000	16:46	1	33.10	0.61 %	2062	32.7000	33.2000	15	1	41	[+]
EAH	32.70 33.40	29.8000 36.4000	15:56 15:56 15:56 15:39	1 8 16 110	32,7000 32,7000 32,8000 33,0000	1 4 1 1	100 265 223 50	32.6000 32.5000 32.4000 32.3000	33.3000 33.4000 33.5000 33.6000	14 257 110 1094	1 4 4 2
EUROCASH	6,0350	17:00	444	6.00	0.58 %	556	6.0350	6.0500	450	101	606	[+]
EUR	5.94 6.07	5.4000 6.6000	17:00 17:00 17:00 17:00	556 390 391 536	6,0350 6,0350 6,0350 6,0350	1 1 3 3	2 2 7289 5004	6.0200 6.0050 6.0000 5.9800	6.0600 6.0650 6.0700 6.0750	371 927 9524 260	1 3 5 2
INTERCARS	697,0000	17:00	8	684.00	0.58 %	1	694.0000	697.0000	2	2	1 724	[+]
CAR	684.00 703.00	616.0000 752.0000	17:00 17:00 17:00 17:00	4 4 17 24	697,0000 697,0000 697,0000 697,0000	1 4 1 2	15 75 3 35	692.0000 690.0000 684.0000 680.0000	702.0000 703.0000 706.0000 709.0000	12 10 10 28	1 1 1 2
DEKPOL	84,6000	16:48	6	84.40	0.48 %	69	84.4000	84.6000	1	2	152	[+]
DEK	84.00 86.00	76.0000 92.8000	16:43 16:43 16:34 16:29	4 155 2 10	84,6000 84,6000 84,6000 85,0000	3 5 1 2	100 712 10 15	84.2000 84.0000 83.6000 82.2000	85.0000 86.0000 86.2000 86.4000	67 497 5 10	1 7 1 1
IMS	2,1800	16:24	5	2.17	0.46 %	3500	2.1600	2.1800	195	8	18	[+]
IMS	2.13 2.18	1.9540 2.3850	16:24 16:22 15:39 15:39	8 100 2 49	2,1800 2,1500 2,1800 2,1800	1 3 1 1	2413 256 100 770	2.1500 2.1400 2.1350 2.1300	2.1900 2.2000 2.2100 2.2200	100 3896 100 597	1 4 1 2
SANOK	21,8000	17:00	2	21.80	0.46 %	100	21.6000	21.8000	69	2	48	[+]
SNK	21.50 22.00	19.6500 23.9000	16:12 16:04 16:04 16:01	1 84 76 100	21,6000 21,5000 21,5000 21,6000	2 4 3 5	16 213 433 435	21.5000 21.4000 21.3000 21.2000	21.9000 22.0000 22.4000 22.5000	50 3392 1691 17536	1 4 1 4
LENA	2,3200	16:37	14	2.30	0.43 %	120	2.3000	2.3200	1439	5	12	[+]
LEN	2.29 2.32	2.0700 2.5300	16:37 16:37 16:34 16:31	100 386 50 84	2,3100 2,3100 2,3100 2,3100	2 3 5 4	3000 2858 10274 1465	2.2900 2.2800 2.2700 2.2600	2.3300 2.3400 2.3500 2.3600	1440 1500 855 1500	1 1 1 1
EQUNICO	1,2050	15:48	8	1.21	0.42 %	162	1.1900	1.2050	3371	0	0	[+]
EQU	1.21 1.21	1.0850 1.3250	13:46 16:42 16:42 16:31	150 1000 28 100	1,2050 1,2000 1,2000 1,2100	1 2 3 3	500 1037 1600 1050	1.1850 1.1800 1.1750 1.1700	1.2100 1.2200 1.2300 1.2350	969 1345 972 1836	1 2 1 2
SELENAFM	47,6000	17:00	5	47.20	0.42 %	119	47.2000	47.6000	1504	8	398	[+]
SEL	47.10 48.20	42.5000 51.8000	16:49 16:48 16:48 16:43	3 2 1 69	47,6000 47,6000 47,6000 47,2000	6 6 2 2	5177 371 52 90	47.1000 47.0000 46.9000 46.8000	47.7000 47.9000 48.0000 48.1000	302 550 583 333	1 2 2 1
EDINVEST	9,9800	14:54	1	9.96	0.40 %	160	9.6200	9.9600	576	4	34	[+]
EDI	9.60 10.00	8.9800 10.9500	14:46 14:46 14:37 14:37	11 563 18 382	9,6000 9,6000 9,6000 9,6000	1 2 1 1	800 345 83 310	9.6000 9.4800 9.4600 9.4400	9.9800 10.0000 10.1500 10.2000	113 2352 259 700	2 5 2 2
AMICA	50,7000	17:04	19	51.40	0.40 %	161	50.7000	51.1000	7	23	1 175	[+]
AMC	50.60 51.60	46.3000 56.5000	17:00 17:00 17:00 17:00	5 60 1500 15	50,7000 50,7000 50,7000 50,7000	8 13 3 3	418 1047 354 123	50.6000 50.5000 50.4000 50.3000	51.4000 51.5000 51.6000 51.7000	815 197 143 5	4 2 2 1
ULTGAMES	13,3000	17:01	500	13.35	0.38 %	100	13.1500	13.3000	79	3	34	[+]
ULG	13.30 13.45	12.0500 14.6500	16:49 16:17 13:03 09:25	20 100 34 402	13,3000 13,3000 13,3500 13,4500	1 1 1 3	300 1 500 979	13.0000 12.9500 12.9000 12.8500	13.3500 13.4000 13.4500 13.6500	475 760 3154 270	3 3 4 1
IFIRMA	29,5000	17:00	1	29.40	0.34 %	10	29.2000	29.5000	131	2	61	[+]
IFI	28.90 29.55	26.5000 32.3000	16:47 16:45 16:45 16:45	10 4 5 5	29,5000 29,4500 29,4500 29,4500	1 1 2 3	46 100 95 109	29.1500 29.1000 29.0500 29.0000	29.5500 29.6000 29.7000 29.7500	692 1 56 75	6 1 2 1
JWWINVEST	3,0800	12:13	100	3.08	0.33 %	3000	3.0000	3.0800	700	0	1	[+]
JWW	3.08 3.08	2.7800 3.3800	12:13 16:17 16:17 16:17	100 30 370 100	3,0800 3,0700 3,0700 3,0600	1 1 1 2	120 200 190 400	2.9800 2.9700 2.9600 2.9400	3.0900 3.1000 3.1100 3.1200	100 170 120 150	1 3 1 1
MOSTALWAR	6,2600	17:00	204	6.24	0.32 %	269	6.2200	6.2600	243	7	44	[+]
MSW	6.14 6.34	5.6200 6.8600	15:52 15:43 15:26 14:41	13 131 2000 994	6,2800 6,2200 6,2000 6,2000	2 1 2 1	3625 1000 99 226	6.2000 6.1800 6.1600 6.1200	6.2800 6.3000 6.3400 6.3800	234 839 163 874	1 2 2 2
PCCROKITA	68,4000	17:00	40	68.50	0.29 %	586	68.4000	68.5000	740	1	80	[+]
PCR	67.10 68.50	61.7000 75.3000	17:00 17:00 17:00 17:00	45 14 10 10	68,4000 68,4000 68,4000 68,4000	1 2 1 3	1 11 10 84	67.8000 67.7000 67.2000 67.1000	68.6000 68.9000 69.0000 69.2000	1 21 86 30	1 2 6 2
LSISOFT	35,4000	17:00	151	35.30	0.28 %	73	34.9000	35.4000	53	1	32	[+]
LSI	34.60 35.40	31.8000 38.8000	17:00 16:43 16:43 16:24	26 198 4 19	35,4000 35,4000 35,4000 35,4000	1 1 1 2	1000 14 1000 139	34.8000 34.7000 34.6000 34.5000	36.0000 38.0000 39.6000 39.9000	1750 100 1000 300	1 1 1 2
PKPCARGO	14,1300	17:04	150	14.01	0.28 %	805	14.1300	14.2900	200	109	1 543	[+]
PKP	14.01 14.43	12.6100 15.4100	17:00 17:00 17:00 17:00	20 106 69 500	14,1300 14,1300 14,1300 14,1300	1 5 2 1	1000 331 322 425	14.1200 14.1000 14.0700 14.0500	14.3000 14.3100 14.3200 14.3400	3505 2459 800 100	4 2 2 1
COLUMBUS	3,8000	16:44	50	3.84	0.26 %	5	3.7700	3.8000	1378	20	77	[+]
CLC	3.76 3.85	3.4600 4.2200	16:44 16:42 16:23 16:22	50 500 1832 5	3,8000 3,8000 3,7950 3,7950	3 2 8 1	1851 1005 904 3	3.7600 3.7550 3.7500 3.7450	3.8150 3.8200 3.8300 3.8350	5 5 5 5	1 1 1 1
INSTALKRK	38,1000	16:38	44	38.20	0.26 %	6	38.1000	38.5000	22	1	28	[+]
INK	38.00 38.30	34.4000 42.0000	16:38 13:40 13:03 11:47	18 50 32 300	38,3000 38,3000 38,3000 38,3000	2 1 1 1	48 18 1 40	38.0000 37.8000 37.7000 37.6000	38.6000 38.7000 38.8000 38.9000	327 52 52 125	2 1 1 2
MLSYSTEM	15,9000	17:00	10	15.86	0.25 %	222	15.7000	15.9000	8462	4	71	[+]
MLS	15.70 15.90	14.2800 17.4400	16:42 16:42 16:42 16:41	235 30 367 10	15,9000 15,8800 15,8200 15,8200	2 1 1 2	10 2 22 293	15.6800 15.6600 15.6200 15.6000	15.9600 15.9800 16.0000 16.0400	250 15 523 2	1 1 2 1
LUBAWA	8,7300	17:00	600	8.71	0.23 %	94	8.7200	8.7500	500	252	2 193	[+]
LBW	8.60 8.81	7.8400 9.5800	17:00 17:00 17:00 17:00	319 150 60 90	8,7300 8,7300 8,7300 8,7300	1 1 1 5	400 1 300 340	8.6900 8.6850 8.6800 8.6500	8.7700 8.7750 8.7800 8.7950	168 500 1500 55	3 1 3 1
4MASS	4,4100	17:00	2	4.40	0.23 %	1	4.4000	4.4100	1778	31	138	[+]
4MS	4.37 4.41	3.9600 4.8400	16:49 16:36 16:36 16:16	1903 72 10 2	4,4000 4,4000 4,4000 4,4000	1 3 1 1	1000 271 800 150	4.3750 4.3700 4.3600 4.3550	4.4200 4.4300 4.4400 4.4450	3400 3433 5100 2277	1 1 1 1
RAFAMET	51,5000	13:49	5	50.50	0.19 %	34	51.5000	51.9000	5	0	1	[+]
RAF	50.50 51.50	45.4500 55.5000	13:49 11:01 11:01 11:01	11 1 1 1	51,4000 51,4000 51,4000 51,4000	1 1 1 1	20 53 9 28	50.7000 50.6000 50.5000 50.4000	52.0000 52.5000 53.0000 53.5000	5 305 40 191	1 2 2 2
XTB	104,1800	17:04	375	104.50	0.17 %	1102	104.1800	104.5000	110	611	64 041	[+]
XTB	103.00 105.98	94.0500 114.9400	17:04 17:04 17:00 17:00	109 16 15 241	104,1800 104,1800 104,1800 104,1800	2 1 2 2	14 115 69 34	104.1600 104.1400 104.1200 104.1000	104.6000 104.7000 104.7200 104.7400	21 2852 45 12	2 1 1 1
AIRWAY	0,3200	16:48	130	0.31	0.16 %	260	0.3170	0.3200	6511	219	70	[+]
AWM	0.31 0.32	0.2805 0.3425	16:39 16:39 16:24 16:24	959 4041 959 3932	0,3200 0,3200 0,3200 0,3200	2 1 1 2	3376 262 263 6004	0.3165 0.3160 0.3155 0.3150	0.3215 0.3220 0.3250 0.3255	6400 5000 13100 5000	1 1 2 1
SYNTHAVERSE	3,6250	17:00	805	3.60	0.14 %	128	3.6100	3.6250	3198	15	54	[+]
SVE	3.59 3.63	3.2400 3.9600	17:00 16:49 16:38 16:29	13 70 713 63	3,6250 3,6250 3,6100 3,6100	1 1 4 5	1000 2000 712 2904	3.6000 3.5950 3.5900 3.5850	3.6300 3.6500 3.6700 3.6850	9649 4 1004 1000	2 1 2 1
DECORA	72,7000	17:00	1	72.60	0.14 %	70	72.0000	72.7000	316	1	75	[+]
DCR	71.30 72.70	65.4000 79.8000	16:39 16:38 16:32 16:03	38 1 3 2	72,0000 72,7000 72,7000 72,0000	2 3 1 1	119 126 100 25	71.9000 71.6000 71.5000 71.4000	72.8000 72.9000 73.2000 73.6000	70 5 8 20	2 1 1 1
DIAG	167,0000	17:00	68	168.00	0.06 %	1023	167.0000	168.7000	1	68	11 507	[+]
DIA	167.00 171.10	151.2000 184.8000	17:00 17:00 17:00 17:00	2 110 30 29	167,0000 167,0000 167,0000 167,0000	6 1 1 11	124 2 1 346	166.9000 166.7000 166.6000 166.5000	169.1000 169.5000 169.6000 169.7000	330 434 76 378	1 2 2 2
MUZA	9,8000	10:10	37	0.00	0.00 %	600	9.8000	10.1000	750	0	0	[+]
MZA	0.00 0.00	8.8500 10.7000	11:59 09:33 14:52 14:52	1 75 8 263	9,8000 10,0000 10,0000 10,0000	1 1 0 0	774 70 0 0	9.7000 8.9000 0.0000 0.0000	10.4000 10.5000 10.6000 11.0000	166 526 500 400	1 1 1 1
TARCZYNSKI	120,0000	16:16	5	120.00	0.00 %	1	119.5000	120.0000	164	0	44	[+]
TAR	119.00 122.00	108.0000 132.0000	16:02 15:02 15:02 15:01	6 1 9 1	120,0000 119,0000 119,0000 120,0000	1 6 2 2	1 184 80 51	119.0000 118.5000 118.0000 117.5000	121.0000 122.0000 123.0000 123.5000	1 293 50 6	1 5 1 2
TATRY MOUNTAIN	85,0000	14:56	53	0.00	0.00 %	28	85.0000	90.0000	8	0	0	[+]
TMR	0.00 0.00	76.5000 93.5000	12:34 11:48 09:00 09:00	15 12 1 1	85,0000 85,0000 90,0000 90,0000	1 1 2 1	1 1 15 30	84.5000 84.0000 80.0000 78.5000	92.5000 93.0000 94.0000 100.0000	12 9 164 6	1 1 1 1
RANKPROGR	4,0750	17:00	35	3.96	0.00 %	2788	3.9550	4.0750	1371	0	1	[+]
RNK	3.96 4.08	3.5600 4.3500	17:00 09:59 09:36 09:36	5 5 130 170	4,0750 4,0750 3,9550 3,9550	2 1 1 1	1003 49 420 125	3.9500 3.9400 3.9100 3.9050	4.0800 4.0900 4.1150 4.1200	2557 1500 1505 100	1 1 2 1
INTERBUD	2,0000	09:00	50	2.00	0.00 %	70	1.9950	2.0000	5763	0	0	[+]
ITB	2.00 2.00	1.8000 2.2000	17:00 15:32 09:00 17:00	70 2 50 77	2,0000 2,0000 2,0100 2,0100	3 1 1 1	316 550 177 500	1.8850 1.8400 1.8300 1.8200	2.0100 2.0400 2.0800 2.1000	223 7472 700 3575	1 3 1 4
ESTAR	1,4600	12:01	10	0.00	0.00 %	3	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEWAG	110,0000	17:00	42	110.00	0.00 %	30	109.8000	110.6000	140	21	2 271	[+]
NWG	108.20 111.40	99.0000 121.0000	17:00 17:00 17:00 17:00	8 4 10 2	110,0000 110,0000 110,0000 110,0000	1 2 1 2	10 35 2 3	109.4000 109.0000 108.4000 108.2000	110.8000 111.0000 111.2000 111.4000	104 299 48 90	2 4 1 1
MOVIEGAMES	6,8500	16:49	6	6.90	0.00 %	50	6.7600	6.8400	24	3	20	[+]
MOV	6.69 6.90	6.2100 7.5900	16:49 16:46 16:40 16:40	24 200 3 129	6,8400 6,8100 6,8500 6,8500	1 1 2 3	100 50 66 115	6.7500 6.7100 6.6700 6.6600	6.8500 6.8600 6.8700 6.8800	178 4 57 65	1 1 2 2
BIOTON	4,1900	17:02	1000	4.19	0.00 %	10	4.1750	4.1900	1427	16	65	[+]
BIO	4.13 4.19	3.7750 4.6050	17:01 17:00 17:00 16:11	115 923 77 23	4,1900 4,1900 4,1900 4,1900	1 2 3 1	5 12 1499 363	4.1400 4.1350 4.1300 4.1250	4.2000 4.2100 4.2250 4.2300	213 1500 2600 405	1 2 4 2
DEBICA	82,9000	16:41	20	82.80	0.00 %	182	82.5000	82.9000	210	1	97	[+]
DBC	82.50 82.90	74.6000 91.0000	16:32 16:21 16:21 16:18	5 5 12 3	82,9000 82,9000 82,9000 82,9000	5 5 4 7	148 154 222 653	82.4000 82.3000 82.2000 82.1000	83.0000 83.2000 83.5000 83.9000	157 41 566 190	5 1 3 1
CYBERFLKS	177,0000	17:00	52	177.00	0.00 %	38	176.9000	177.0000	210	20	3 627	[+]
CBF	176.60 179.80	159.3000 194.7000	17:00 17:00 17:00 17:00	1 12 2 8	177,0000 177,0000 177,0000 177,0000	1 3 5 2	20 58 237 23	176.7000 176.6000 176.5000 176.4000	178.0000 178.5000 179.0000 179.5000	399 10 175 88	2 1 2 3
NANOGROUP	2,4800	17:00	20	2.48	0.00 %	935	2.4500	2.4800	530	31	75	[+]
NNG	2.43 2.49	2.2350 2.7250	16:39 16:24 16:20 16:17	40 400 201 205	2,4500 2,4550 2,4800 2,4800	1 1 1 3	1000 712 1300 4409	2.4450 2.4400 2.4350 2.4300	2.4850 2.4900 2.5000 2.5050	2000 11000 5459 2679	1 2 4 2
ASMGROUP	0,2610	16:08	3000	0.26	0.00 %	4000	0.2620	0.2660	2339	65	17	[+]
ASM	0.26 0.27	0.2380 0.2900	16:08 15:19 15:05 15:05	2000 464 2470 611	0,2620 0,2610 0,2610 0,2610	3 4 3 3	4226 28642 8783 21748	0.2610 0.2600 0.2590 0.2580	0.2670 0.2680 0.2690 0.2700	1956 12365 10250 12350	2 3 3 3
CAVATINA	13,9000	10:55	2	13.90	0.00 %	20	13.8500	13.9000	2028	0	0	[+]
CAV	13.90 13.90	12.5500 15.2500	10:55 10:55 10:55 09:44	1 1 1 5	13,9000 13,9000 13,9000 13,9000	1 1 2 1	20 20 550 20	13.8000 13.7000 13.5000 13.4000	14.1000 14.1500 14.2000 14.2500	72 94 123 178	1 1 2 2
PTWP	136,0000	15:37	2	137.00	0.00 %	20	134.5000	136.0000	285	0	18	[+]
PTW	134.50 137.00	123.5000 150.5000	15:11 15:11 14:01 12:47	1 21 2 1	136,0000 136,0000 136,0000 134,5000	1 1 1 2	11 27 3 123	133.0000 132.5000 132.0000 130.5000	136.5000 137.0000 137.5000 138.5000	315 216 21 1	2 2 2 1
GENOMTEC	4,6000	17:00	10	4.60	0.00 %	94	4.4700	4.6000	2888	3	15	[+]
GMT	4.46 4.60	4.1400 5.0600	16:48 16:48 16:48 16:02	198 6 165 4	4,4700 4,4800 4,4800 4,5000	1 2 1 1	624 1400 106 81	4.4650 4.4600 4.4550 4.4500	4.6450 4.6500 4.6550 4.7700	968 729 139 450	1 1 1 1
KGL	10,0000	14:32	3	10.10	0.00 %	1	9.5000	10.0000	50	0	0	[+]
KGL	10.00 10.10	9.1000 11.1000	13:22 09:00 09:00 11:00	7 1 2 100	10,0000 10,1000 10,1000 10,0000	1 1 1 1	19 191 100 155	9.2000 9.0000 8.9000 8.5000	10.1000 10.2000 10.3000 10.5000	139 785 261 518	1 1 1 2
ERG	45,6000	16:25	2	44.20	0.00 %	180	44.0000	45.6000	282	0	6	[+]
ERG	44.20 45.60	39.8000 48.6000	16:25 16:17 16:17 15:55	8 61 61 78	44,2000 44,2000 44,2000 45,6000	1 1 0 0	100 40 0 0	43.2000 37.0000 0.0000 0.0000	46.0000 47.4000 48.2000 48.8000	723 400 80 105	2 1 1 1
POLWAX	1,0700	16:12	2555	1.07	0.00 %	3934	1.0600	1.0700	20	23	25	[+]
PWX	1.05 1.07	0.9640 1.1750	16:05 15:44 15:37 14:20	2555 20 1500 301	1,0700 1,0700 1,0700 1,0700	7 1 2 2	10755 1250 3340 688	1.0500 1.0400 1.0350 1.0300	1.0750 1.0800 1.0850 1.0900	1 1800 2490 61700	1 1 2 2
COMPERIA	4,6000	09:00	44	0.00	0.00 %	1000	4.6200	4.7800	250	0	0	[+]
CPL	0.00 0.00	4.1400 5.0500	11:35 11:22 16:29 16:29	1640 20 20 20	4,6000 4,6000 4,6000 4,6000	2 1 1 1	2016 1000 45 1000	4.6000 4.5000 4.4800 4.4400	4.8000 5.1500 5.2000 5.5000	2600 500 866 250	2 1 2 1
ARCHICOM	47,4000	17:00	325	47.30	0.00 %	48	47.4000	48.5000	284	1	66	[+]
ARH	46.60 48.60	42.6000 52.0000	16:49 16:39 16:39 16:32	34 23 17 45	48,2000 47,2000 47,3000 47,3000	1 2 1 1	2 182 100 64	47.3000 47.2000 47.1000 46.9000	48.6000 48.8000 48.9000 49.0000	1201 180 108 477	4 2 3 3
ELKOP	1,8500	17:00	9	1.81	0.00 %	6	1.8050	1.8500	3764	2	3	[+]
EKP	1.79 1.85	1.6300 1.9900	16:46 16:43 16:29 14:51	631 777 27 1	1,8000 1,8000 1,8200 1,8500	2 1 1 1	1368 377 300 730	1.8000 1.7900 1.7850 1.7650	1.8800 1.8850 1.8900 1.9000	600 605 268 857	1 2 1 3
SOPHARMA	7,4200	11:28	107	7.42	0.00 %	62	7.1200	7.4200	435	0	1	[+]
SPH	7.42 7.42	6.6800 8.1600	09:42 13:58 13:54 13:19	1 1 8 1	7,4200 7,4200 6,9000 7,4200	1 1 1 1	700 195 76 119	6.9200 6.9000 6.8000 6.5000	7.4800 7.5000 7.5200 8.0000	188 519 188 263	1 2 1 2
NEXITY	1,1600	16:40	5	1.16	0.00 %	95	1.0900	1.1600	695	0	0	[+]
NXG	1.16 1.16	1.0500 1.2700	09:56 09:53 09:49 11:06	21 25 100 750	1,1600 1,0900 1,1000 1,1500	1 1 1 2	100 100 885 700	1.0800 1.0700 1.0600 1.0500	1.1700 1.1800 1.1900 1.2000	4000 159 200 5954	1 1 1 5
IMPERA	1,5000	13:30	34	1.45	0.00 %	705	1.4400	1.5000	8381	6	8	[+]
IMP	1.44 1.50	1.3100 1.5900	13:27 13:19 13:09 16:39	5166 55 384 5	1,4500 1,4400 1,4500 1,5000	1 1 2 2	177 350 10000 11111	1.4300 1.4100 1.4000 1.3800	1.5600 1.6700 1.7000 1.8300	1848 1170 3577 383	1 1 2 1
STAPORKOW	4,7200	16:36	1	4.72	0.00 %	49	4.7200	4.7400	1600	1	3	[+]
ZUK	4.68 4.76	4.2600 5.1500	16:27 16:27 16:27 16:14	5 1 12 1	4,6800 4,6800 4,7000 4,7000	2 1 1 1	2296 234 1 1076	4.6800 4.6600 4.6400 4.6200	4.7600 4.8000 4.8400 4.8600	1072 1600 1000 1505	1 1 1 2
SILVANO	4,8500	09:00	29	0.00	0.00 %	728	4.8800	4.9400	1498	0	0	[+]
SFG	0.00 0.00	4.3700 5.3200	09:00 17:00 17:00 16:34	71 8 42 60	4,8500 4,9300 4,9300 4,8900	1 1 1 1	184 100 300 300	4.8600 4.8200 4.6100 4.5000	5.0600 5.1600 5.2000 5.2800	177 400 320 227	1 1 1 1
MOJ	1,5000	13:27	5000	0.00	0.00 %	5000	1.5000	1.5800	90	0	0	[+]
MOJ	0.00 0.00	1.3500 1.6500	12:32 09:35 09:35 09:06	1632 2934 363 637	1,5000 1,5000 1,5800 1,5800	1 2 1 1	700 1333 1000 450	1.4500 1.4400 1.3000 1.2900	1.6000 1.6900 1.7000 1.7400	7584 498 3845 850	3 1 4 2
DELKO	6,2600	17:00	476	6.26	0.00 %	3	6.2600	6.2800	586	2	12	[+]
DEL	6.21 6.26	5.6400 6.8800	16:24 16:24 15:46 15:39	250 5 33 100	6,2600 6,2600 6,2600 6,2600	1 2 2 1	1 64 210 4	6.2200 6.2100 6.2000 6.1900	6.2900 6.3000 6.3100 6.3200	410 4825 161 253	2 3 4 2
MONNARI	5,8200	14:56	10	5.88	0.00 %	20	5.8000	5.8200	22	2	9	[+]
MON	5.80 5.88	5.3000 6.4600	11:13 11:13 10:46 10:46	480 620 245 213	5,8000 5,8000 5,8200 5,8200	1 1 2 1	533 456 1910 350	5.7400 5.6400 5.6000 5.5400	5.8800 5.9000 5.9200 5.9400	126 100 350 650	2 1 1 2
WIKANA	7,3000	14:41	10	7.05	0.00 %	339	7.0500	7.3000	1030	0	1	[+]
WIK	7.05 7.30	6.3500 7.7500	14:40 16:03 15:40 15:33	110 5 5 15	7,0500 7,3000 7,3000 7,3000	2 2 1 0	2969 60 100 0	7.0000 6.8500 6.4000 0.0000	7.9000 8.1000 8.1500 8.3000	1610 201 2091 700	2 1 2 2
REMAK	11,8500	09:00	2	11.85	0.00 %	1	11.3500	11.8500	59	0	0	[+]
RMK	11.85 11.85	10.7000 13.0000	17:00 16:17 14:56 13:19	10 71 4 51	11,8500 11,4000 11,6000 11,3000	2 2 3 3	69 51 322 192	11.3000 11.1000 11.0500 11.0000	11.9000 12.0000 12.2000 12.4000	9 110 293 600	1 1 1 2
PRAGMAINK	2,8600	09:00	1	0.00	0.00 %	200	2.8000	2.8600	19	0	0	[+]
PRI	0.00 0.00	2.5800 3.1400	14:33 11:22 10:08 10:08	100 2740 120 20	2,8400 2,7600 2,8600 2,8600	1 2 1 1	1000 400 472 200	2.7800 2.7400 2.7200 2.6800	2.8800 2.9000 2.9200 2.9400	20 50 50 445	1 1 1 1
FABRITY	25,1000	16:45	21	25.20	0.00 %	254	24.8000	25.1000	8950	0	3	[+]
FAB	24.80 25.20	22.7000 27.7000	16:45 13:03 13:03 12:54	4 40 8 18	25,1000 24,8000 25,0000 25,1000	3 5 3 2	331 421 354 602	24.7000 24.6000 24.5000 24.4000	25.2000 25.3000 25.5000 25.6000	59 111 109 100	1 1 1 1
VINDEXUS	14,0000	16:37	200	14.15	0.00 %	1236	14.0000	14.1500	107	1	20	[+]
VIN	14.00 14.15	12.7500 15.5500	13:25 13:22 13:22 13:04	3 194 56 59	14,0000 14,0000 14,0000 14,0000	1 3 5 1	1 3 100 1	13.9000 13.8500 13.8000 13.7500	14.2000 14.2500 14.3000 14.3500	340 222 2510 852	2 1 2 1
MBWS	11,8000	09:01	2	11.80	0.00 %	1000	7.0000	11.5000	15	0	0	[+]
MBW	11.80 11.80	10.6500 12.9500	09:02 09:00 09:01 09:01	2 18 10 2	11,8000 11,7000 11,7000 11,7000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	11.8000 12.5000 14.5000 18.8000	63 16 220 160	1 1 1 1
SKYLINE	1,4200	11:16	2	0.00	0.00 %	100	1.3300	1.4200	5284	0	0	[+]
SKL	0.00 0.00	1.2800 1.5600	09:00 10:37 10:37 09:28	5500 2 1 23	1,3300 1,4200 1,4200 1,3200	1 1 1 1	5715 2000 3000 4000	1.3200 1.3100 1.3000 1.2500	1.4500 1.4900 1.5400 1.5900	3911 3987 7371 3000	1 1 2 1
PROJPRZEM	18,2500	17:00	2	18.25	0.00 %	500	18.0000	18.2500	196	1	10	[+]
PJP	18.15 18.25	16.4500 20.0000	16:43 16:09 16:08 15:52	80 6 158 80	18,2500 18,2500 18,2500 18,2500	1 1 2 1	87 50 1512 185	17.0500 16.8000 16.5000 16.2000	18.3000 18.4000 18.5000 18.6000	1551 6 1165 400	2 1 5 1
APLISENS	17,8000	17:00	2	17.80	0.00 %	7	17.7000	17.8000	133	0	3	[+]
APN	17.40 17.80	16.0500 19.5500	15:46 14:01 13:33 13:33	3 1 5 5	17,7000 17,7500 17,7000 17,7000	1 1 2 1	29 5 205 80	17.4000 17.3500 17.3000 17.2500	17.9000 18.0000 18.1000 18.1500	102 300 14 215	2 1 1 2
MIRACULUM	0,6760	17:00	10	0.68	0.00 %	600	0.6600	0.6760	3500	5	3	[+]
MIR	0.66 0.68	0.6100 0.7420	16:12 15:10 11:01 11:01	400 490 181 1819	0,6600 0,6760 0,6760 0,6760	1 1 3 2	5000 1876 7518 9970	0.6560 0.6540 0.6520 0.6500	0.6780 0.6800 0.6820 0.7000	1000 6000 6000 10715	1 1 1 1
PHARMENA	3,2800	16:40	7	3.30	0.00 %	731	3.2000	3.2800	3141	0	1	[+]
PHR	3.16 3.30	2.9700 3.6300	16:31 13:44 13:42 13:42	23 7 346 5	3,2000 3,2800 3,2000 3,2300	1 1 1 2	364 2 999 467	3.1600 3.1500 3.1300 3.1200	3.3000 3.3400 3.3500 3.4200	2561 28 800 1	2 1 1 1
ENERGA	18,8000	17:00	1	18.82	-0.11 %	4900	18.6800	18.8000	5454	14	254	[+]
ENG	18.66 18.82	16.9400 20.7000	17:00 16:45 16:45 15:43	10 100 300 101	18,8000 18,6800 18,6800 18,6600	2 1 3 5	721 22 1455 2450	18.6600 18.6200 18.6000 18.5800	18.8200 18.8400 18.8600 18.8800	998 69 1545 4000	3 1 5 4
UNIMOT	145,6000	17:00	13	146.00	-0.14 %	1	145.4000	145.6000	50	3	374	[+]
UNT	142.20 146.00	131.4000 160.6000	17:00 17:00 17:00 17:00	43 3 108 21	145,6000 145,6000 145,6000 145,6000	1 1 3 1	1 35 67 29	144.8000 144.6000 144.0000 143.4000	145.8000 146.0000 146.2000 146.4000	1 73 12 494	1 3 1 2
PGE	11,1600	17:00	631	11.18	-0.18 %	3357	11.1500	11.1600	27236	3 470	38 674	[+]
PGE	10.89 11.41	10.0650 12.2950	17:00 17:00 17:00 17:00	631 897 150 1238	11,1600 11,1600 11,1600 11,1600	2 2 2 2	106 6080 2350 229	11.1450 11.1400 11.1350 11.1300	11.1650 11.1700 11.1750 11.1800	4082 22700 7750 55	2 3 2 2
MENNICA	46,9000	17:00	12	46.20	-0.21 %	43	46.9000	47.9000	175	4	205	[+]
MNC	46.20 48.60	41.6000 50.8000	17:00 17:00 17:00 17:00	32 22 87 12	46,9000 46,9000 46,9000 46,9000	1 1 2 1	2 30 130 10	46.8000 46.6000 46.5000 46.4000	48.0000 48.1000 48.4000 48.5000	38 7 416 157	1 1 3 2
MABION	8,3600	17:00	100	8.45	-0.24 %	1856	8.3600	8.3900	20	11	89	[+]
MAB	8.36 8.51	7.6100 9.2900	17:00 17:00 17:00 17:00	54 7 2 150	8,3600 8,3600 8,3600 8,3600	2 1 2 3	1002 2 4 665	8.3500 8.3400 8.3200 8.3100	8.4000 8.4100 8.4200 8.4400	119 4 500 992	1 1 1 2
CELTIC	1,9900	14:10	5	1.95	-0.25 %	2	1.9050	1.9900	5193	3	6	[+]
CPD	1.90 2.00	1.7550 2.1400	12:35 12:35 12:35 11:34	2002 2 2 500	1,9000 1,9000 1,9150 1,9950	1 1 1 1	4000 251 500 1300	1.9000 1.8900 1.8200 1.8100	1.9950 2.0000 2.0600 2.0700	377 4700 825 2	1 2 1 1
ZAMET	0,7840	14:32	1	0.79	-0.25 %	2009	0.7720	0.7840	10745	11	9	[+]
ZMT	0.77 0.79	0.7080 0.8640	13:56 13:56 13:56 13:56	2392 587 324 6	0,7700 0,7700 0,7720 0,7740	3 3 2 2	7173 1026 1228 1705	0.7700 0.7680 0.7660 0.7640	0.7860 0.7880 0.7900 0.7920	2600 222 8 2	1 4 1 1
AILLERON	16,1600	17:00	200	16.28	-0.25 %	76	16.1600	16.2800	322	11	172	[+]
ALL	15.90 16.28	14.6600 17.9000	16:49 16:49 16:48 16:47	329 4 350 22	16,1600 16,1600 16,0800 16,1600	1 1 2 2	150 1 21 208	16.0000 15.9800 15.9600 15.9200	16.3400 16.3800 16.4000 16.4200	66 306 300 62	2 2 1 1
ATMGRUPA	3,8700	16:47	8	3.89	-0.26 %	629	3.8600	3.8800	4161	7	27	[+]
ATG	3.86 3.89	3.5100 4.2700	16:30 16:11 16:06 15:59	1 2 2 250	3,8700 3,8700 3,8700 3,8700	4 1 1 2	3232 50 10 800	3.8500 3.8400 3.8300 3.8100	3.8900 3.9000 3.9200 3.9500	825 3223 1222 1105	1 6 3 4
ATLANTAPL	18,5500	17:00	37	18.95	-0.27 %	289	18.5500	18.9000	52	1	14	[+]
ATP	18.55 18.95	17.1000 20.8000	17:00 16:08 16:03 15:59	54 1 18 1	18,5500 18,9000 18,5500 18,9000	2 1 1 2	577 11 684 235	18.5000 18.3500 17.7500 17.7000	18.9500 19.0000 19.0500 19.1000	447 1632 70 451	3 4 1 2
POINTGROUP	1,6950	13:11	230	1.61	-0.29 %	1	1.6100	1.6950	4470	0	1	[+]
PGM	1.61 1.70	1.4450 1.7650	09:12 09:12 09:00 09:00	50 1 44 1	1,6950 1,6650 1,6050 1,6050	1 1 1 1	4807 4688 186 850	1.6050 1.6000 1.5800 1.5200	1.7000 1.7200 1.8500 1.8600	4430 563 750 369	1 1 1 1
MOBRUK	340,5000	17:00	163	343.00	-0.29 %	103	340.5000	344.5000	79	7	2 418	[+]
MBR	339.50 345.00	309.0000 377.0000	17:00 17:00 17:00 17:00	8 9 3 1	340,5000 340,5000 340,5000 340,5000	8 1 9 2	279 10 157 4	340.0000 339.5000 339.0000 338.0000	345.0000 346.0000 346.5000 347.5000	37 71 12 21	4 2 2 2
BOOMBIT	6,3600	13:59	50	6.30	-0.31 %	27	6.3000	6.3600	10	0	2	[+]
BBT	6.30 6.36	5.6800 6.9200	11:39 10:58 15:16 12:42	300 20 320 200	6,3600 6,3000 6,3800 6,4000	1 2 1 1	8 181 220 500	6.2600 6.2000 6.1200 6.0600	6.3800 6.4000 6.4400 6.4600	773 223 396 1825	2 2 2 2
NTCAPITAL	0,6140	09:05	20	0.61	-0.32 %	100	0.5880	0.6100	4835	0	0	[+]
NTC	0.61 0.61	0.5540 0.6740	13:01 13:01 13:01 13:01	111 19 500 100	0,6160 0,6140 0,5860 0,5860	2 1 1 1	600 491 500 500	0.5860 0.5840 0.5820 0.5800	0.6140 0.6160 0.6200 0.6220	20 2283 5000 3500	1 2 1 3
PATENTUS	2,9900	14:44	71	3.00	-0.33 %	307	2.9600	2.9900	1863	1	3	[+]
PAT	2.99 3.00	2.7000 3.3000	14:12 14:12 13:55 12:53	66 500 10 396	2,9900 2,9900 3,0000 3,0000	1 3 2 2	500 1965 1100 739	2.9500 2.9400 2.9300 2.9200	3.0000 3.0100 3.0200 3.0300	990 598 500 425	1 2 1 1
BOWIM	5,9000	16:40	2	5.90	-0.34 %	3	5.8600	5.8800	250	7	41	[+]
BOW	5.72 5.92	5.3200 6.4800	16:40 16:40 16:15 15:47	141 199 8 1	5,9000 5,8800 5,8000 5,8800	1 2 3 1	1300 88 227 1050	5.8000 5.7800 5.7400 5.7200	5.9000 5.9200 5.9400 5.9600	277 6030 300 230	1 2 3 2
MCI	27,9000	16:14	100	28.00	-0.36 %	930	27.7000	27.9000	500	1	36	[+]
MCI	27.70 28.00	25.2000 30.8000	15:15 15:01 14:33 14:01	5 176 1 10	27,9000 27,9000 27,9000 27,7000	2 1 1 1	2077 85 200 200	27.6000 27.5000 27.4000 27.3000	28.0000 28.2000 28.5000 28.8000	4247 200 496 210	3 1 3 2
DGA	27,9000	15:27	100	27.50	-0.36 %	60	26.4000	27.9000	147	1	31	[+]
DGA	26.40 27.90	24.8000 30.2000	11:55 09:32 09:32 16:41	4 952 48 1	26,4000 27,9000 27,5000 28,0000	1 2 1 1	20 165 296 200	25.8000 25.6000 25.4000 25.0000	28.0000 28.4000 28.5000 28.9000	949 100 112 67	2 1 1 1
GAMFACTOR	5,0900	16:30	200	5.00	-0.39 %	36	5.0900	5.1000	1413	5	25	[+]
GIF	4.99 5.11	4.5000 5.5000	16:26 15:42 15:30 15:07	300 288 265 67	5,0900 5,0100 5,0100 5,0100	1 2 1 2	262 300 410 3	5.0100 5.0000 4.9900 4.9850	5.1100 5.1200 5.1500 5.1600	440 100 29 320	3 2 1 1
HERCULES	1,2900	17:00	94	1.30	-0.39 %	6294	1.2550	1.2900	9906	2	3	[+]
HRS	1.29 1.30	1.1700 1.4200	17:00 15:27 15:27 15:27	6 1141 1 1105	1,2900 1,2950 1,2950 1,2950	3 3 1 1	3770 3080 5 5000	1.2500 1.2400 1.2250 1.2200	1.2950 1.3000 1.3150 1.3200	8859 1432 1178 1204	1 1 2 2
LOKUM	24,3000	16:47	1	24.40	-0.41 %	2	23.2000	24.3000	85	0	2	[+]
LKD	24.20 24.40	22.0000 26.8000	15:51 12:45 09:37 09:00	69 2 2 3	24,2000 24,2000 24,2000 24,4000	1 2 2 2	100 205 15 44	22.8000 22.7000 22.6000 22.4000	24.4000 24.5000 24.6000 24.7000	51 113 27 10	2 1 2 1
LIBET	1,2150	11:22	10	1.22	-0.41 %	7	1.2150	1.2200	9000	1	1	[+]
LBT	1.22 1.24	1.1000 1.3400	09:43 09:43 09:43 09:43	10 10 10 10	1,2400 1,2400 1,2400 1,2400	1 4 2 4	1150 8 9504 1804	1.1650 1.1250 1.1200 1.1150	1.2400 1.2750 1.2800 1.3000	11858 5000 9002 2	2 1 2 1
AUTOPARTN	19,5800	17:00	13	19.68	-0.41 %	6	19.5800	19.6000	200	252	4 966	[+]
APR	19.42 19.96	17.7200 21.6000	17:00 17:00 17:00 17:00	2 2 2 2	19,5800 19,5800 19,5800 19,5800	2 2 1 1	200 200 200 120	19.5200 19.5000 19.4800 19.4400	19.6200 19.6600 19.6800 19.7000	80 139 4 400	2 2 2 1
PHN	9,5400	17:00	2	9.58	-0.42 %	491	9.5000	9.5400	18	5	47	[+]
PHN	9.50 9.58	8.6400 10.5000	16:49 16:48 16:48 16:48	1509 276 10 20	9,5000 9,5000 9,5000 9,5000	2 1 1 2	1062 200 300 409	9.4600 9.4000 9.3800 9.3600	9.5600 9.5800 9.6400 9.7200	260 1245 473 5030	2 1 2 1
BORYSZEW	4,7500	17:04	50	4.77	-0.42 %	7718	4.7200	4.7500	926	175	832	[+]
BRS	4.68 4.83	4.2950 5.2400	17:00 17:00 17:00 16:48	24 216 117 583	4,7500 4,7500 4,7500 4,7200	4 10 1 4	3600 7438 47 1520	4.7100 4.7000 4.6850 4.6800	4.8000 4.8100 4.8200 4.8250	5 6 2006 2000	1 1 2 1
SCPFL	140,0000	16:49	10	140.60	-0.43 %	16	139.4000	140.0000	451	0	62	[+]
SCP	139.00 140.60	126.6000 154.6000	16:48 16:48 16:48 16:38	5 3 3 4	140,0000 139,8000 139,8000 140,0000	1 2 1 1	12 20 30 18	139.2000 139.0000 138.8000 138.4000	140.6000 140.8000 141.4000 141.6000	52 54 18 69	2 2 2 3
COMPREMUM	1,1250	16:48	1	1.13	-0.44 %	2431	1.1000	1.1250	4974	20	22	[+]
CPR	1.10 1.13	1.0200 1.2400	16:47 16:47 16:47 16:47	569 1219 1452 1700	1,1000 1,1000 1,1050 1,1150	1 2 1 1	60 2900 4000 9000	1.0900 1.0800 1.0750 1.0700	1.1300 1.1350 1.1400 1.1450	2096 2800 5000 800	2 2 1 2
ACAUTOGAZ	22,2000	15:53	14	22.20	-0.45 %	80	21.7000	22.2000	91	1	18	[+]
ACG	21.70 22.20	20.0000 24.4000	15:53 15:51 15:51 15:48	56 1 3 200	21,7000 21,7000 21,7000 21,7000	6 3 1 2	397 221 5 500	21.6000 21.5000 21.4000 21.2000	22.3000 22.4000 22.5000 22.6000	280 1181 301 890	3 1 3 2
KCI	0,8500	15:23	40	0.86	-0.47 %	5000	0.8560	0.8600	1130	4	4	[+]
KCI	0.85 0.86	0.7780 0.9500	15:19 15:08 15:08 13:34	5 2610 1388 4	0,8500 0,8500 0,8540 0,8540	1 3 2 1	1880 3694 7500 5000	0.8520 0.8500 0.8480 0.8460	0.8640 0.8660 0.8680 0.8700	5351 5000 2485 4325	2 1 1 3
TESGAS	2,0600	16:48	300	2.08	-0.48 %	1680	2.0200	2.0600	1400	8	16	[+]
TSG	2.01 2.08	1.8750 2.2800	16:07 16:07 14:23 11:58	197 577 100 1	2,0100 2,0100 2,0100 2,0700	2 2 1 2	1803 10250 700 500	2.0100 2.0000 1.9850 1.9800	2.0700 2.0800 2.0900 2.1100	1999 1622 1000 2000	1 2 1 2
PCCEXOL	2,0800	16:29	300	2.10	-0.48 %	5200	2.0800	2.1000	4560	7	15	[+]
PCX	2.08 2.10	1.8900 2.3100	16:22 15:44 15:42 15:37	40 50 174 515	2,1000 2,0800 2,0900 2,0900	3 4 3 2	1841 12884 1815 1000	2.0700 2.0600 2.0500 2.0400	2.1100 2.1200 2.1300 2.1400	5997 2129 3500 6310	8 3 3 9
WITTCHEN	16,2000	17:00	98	16.06	-0.49 %	8	16.1100	16.2000	35105	9	147	[+]
WTN	16.06 16.33	14.4600 17.6600	17:00 16:48 16:48 16:48	102 98 4 10	16,2000 16,1000 16,2000 16,1100	4 1 1 3	895 8 10 112	16.1000 16.0900 16.0700 16.0600	16.2600 16.3000 16.3300 16.3400	1 1 186 1	1 1 2 1
DBENERGY	10,0500	17:00	5	10.10	-0.50 %	4	10.0000	10.1000	20	0	2	[+]
DBE	10.00 10.15	9.1000 11.1000	16:35 11:49 11:15 11:15	1 86 42 11	10,0000 10,1000 10,1000 10,1500	1 1 1 2	5 6 1 136	9.8400 9.8200 9.7400 9.7200	10.1500 10.3000 10.4000 10.4500	99 20 36 290	1 2 2 2
MURAPOL	38,7500	17:00	60	39.00	-0.51 %	697	38.7500	38.8000	570	95	3 716	[+]
MUR	38.70 39.30	35.1000 42.9000	17:00 17:00 17:00 17:00	8 48 60 98	38,7500 38,7500 38,7500 38,7500	3 1 2 3	328 1 47 10	38.7000 38.6500 38.6000 38.5500	38.9500 39.1000 39.1500 39.2000	186 60 61 103	1 1 1 2
WIRTUALNA	56,9000	17:03	18	57.10	-0.52 %	3401	56.8000	56.9000	378	171	9 754	[+]
WPL	56.80 57.50	51.4000 62.8000	17:03 17:02 17:02 17:01	100 160 640 92	56,9000 56,9000 56,9000 56,9000	3 4 7 3	5018 252 751 710	56.7000 56.6000 56.5000 56.4000	57.1000 57.2000 57.3000 57.4000	1216 1106 1060 1075	3 2 2 3
ZABKA	22,4200	17:03	1000	22.54	-0.53 %	8030	22.4200	22.4300	2	3 218	72 448	[+]
ZAB	22.29 22.79	20.2900 24.7900	17:00 17:00 17:00 17:00	831 5574 380 74	22,4200 22,4200 22,4200 22,4200	3 2 2 3	6615 2168 2195 38920	22.4100 22.4000 22.3900 22.3800	22.4400 22.4500 22.4600 22.4700	2 2 102 3	1 1 2 2
TEXT	37,5000	17:00	84	37.70	-0.53 %	6	37.5000	37.6000	172	22	810	[+]
TXT	37.38 37.84	33.9400 41.4600	17:00 17:00 17:00 16:48	3 9 6 51	37,5000 37,5000 37,5000 37,5200	1 1 1 2	2 300 2 88	37.4200 37.4000 37.3800 37.3600	37.8000 37.8400 37.8800 37.9000	1821 2 4 25	2 1 1 1
STALEXP	2,7500	17:00	300	2.75	-0.54 %	475	2.7450	2.7600	2903	151	416	[+]
STX	2.74 2.77	2.4750 3.0250	17:00 17:00 16:48 16:47	507 81 18 1000	2,7500 2,7500 2,7500 2,7500	4 6 17 2	2465 3841 12910 5000	2.7400 2.7350 2.7300 2.7250	2.7650 2.7700 2.7750 2.7800	14719 20500 4070 8240	6 6 2 2
VIVID	0,6460	16:06	1723	0.66	-0.62 %	20	0.6400	0.6470	3061	12	7	[+]
VVD	0.64 0.66	0.5930 0.7230	16:06 15:40 15:40 15:40	20 277 20 2	0,6460 0,6450 0,6450 0,6440	2 2 1 1	2020 4400 40 20	0.6390 0.6380 0.6330 0.6320	0.6490 0.6500 0.6570 0.6580	5033 5088 40 1062	2 4 2 1
ALTA	1,5900	16:27	210	1.56	-0.62 %	250	1.5350	1.5900	593	2	2	[+]
AAT	1.54 1.59	1.4050 1.7150	16:05 12:27 09:55 09:00	790 10 250 300	1,5900 1,5900 1,5350 1,5600	2 1 2 2	4234 1501 2 5759	1.5300 1.5200 1.5150 1.5100	1.6050 1.6100 1.6200 1.6300	487 4668 1000 2000	1 1 1 1
PEPCO	28,0200	17:01	200	28.20	-0.64 %	100834	28.0200	28.0600	4	1 289	36 259	[+]
PCO	27.85 28.45	25.3800 31.0200	17:00 17:00 17:00 17:00	100 2 3416 54	28,0200 28,0200 28,0200 28,0200	3 4 2 2	4418 645 3235 2787	28.0100 28.0000 27.9900 27.9800	28.1500 28.1800 28.1900 28.2000	68 5227 2 401	1 3 1 4
PULAWY	46,8000	16:48	93	47.30	-0.64 %	100	46.0000	46.8000	12	2	78	[+]
ZAP	46.00 47.30	42.6000 52.0000	16:48 16:43 16:43 16:43	7 50 15 5	46,2000 46,2000 46,2000 46,2000	1 2 1 1	100 6 28 50	45.9000 45.8000 45.7000 45.5000	47.0000 47.1000 47.3000 47.5000	30 2 60 1	1 1 2 1
IZOSTAL	3,0600	16:24	5	3.08	-0.65 %	1010	3.0400	3.0600	2727	5	15	[+]
IZS	3.04 3.08	2.7800 3.3800	16:13 16:11 15:52 15:40	65 10 620 300	3,0500 3,0600 3,0500 3,0500	3 6 5 8	1133 5197 1463 5672	3.0300 3.0200 3.0100 3.0000	3.0700 3.0800 3.0900 3.1000	480 741 700 450	1 3 1 1
NEPTIS	15,1000	17:00	12	15.20	-0.66 %	287	14.8000	15.1000	105	1	9	[+]
YAN	15.10 15.30	13.7000 16.7000	14:39 14:39 14:39 14:38	102 60 60 60	15,3000 15,3000 15,3000 15,3000	2 1 1 1	590 1 1 1	14.7000 14.6000 14.5000 14.4000	15.3000 15.4000 15.5000 15.6000	560 2214 674 432	1 2 3 3
ATENDE	3,0200	16:49	1	3.03	-0.66 %	4537	3.0000	3.0300	156	10	31	[+]
ATD	2.99 3.04	2.7300 3.3300	16:47 16:39 16:31 15:33	20 165 763 704	3,0200 3,0200 3,0000 3,0300	1 1 1 2	325 11 11 44	2.9900 2.9800 2.9700 2.9600	3.0400 3.0600 3.0700 3.1000	1018 1043 1000 2000	2 2 1 1
BIOMAXIMA	11,7800	15:54	332	11.84	-0.67 %	10	11.7000	11.7200	20	2	26	[+]
BMX	11.60 11.84	10.6600 13.0200	14:58 14:58 14:58 14:58	500 50 109 9	11,7800 11,7800 11,7800 11,7800	1 4 2 4	67 395 170 550	11.6200 11.5600 11.5400 11.5200	11.7600 11.7800 11.8000 11.8400	50 268 2500 2291	1 3 3 3
ONESANO	0,5840	17:00	16	0.58	-0.68 %	2026	0.5740	0.5840	3184	13	8	[+]
ONO	0.57 0.58	0.5220 0.6340	17:00 15:39 15:38 15:37	9 1191 1300 1200	0,5840 0,5840 0,5840 0,5840	2 5 1 1	3000 8725 1000 2500	0.5720 0.5700 0.5660 0.5640	0.5900 0.5980 0.6020 0.6040	3348 2053 2771 1000	1 3 2 1
CLNPHARMA	21,1500	16:41	4	21.25	-0.70 %	49	20.9500	21.1500	125	6	127	[+]
CLN	20.80 21.30	19.1400 23.3500	16:41 16:41 16:40 16:36	45 51 50 16	21,1000 21,1000 21,1000 21,1000	1 5 1 1	40 2825 1 1	20.9000 20.8000 20.6500 20.6000	21.2000 21.2500 21.3000 21.4000	1173 277 216 15	3 2 1 1
STALPROFI	8,2600	16:47	5	8.30	-0.72 %	384	8.2000	8.2400	700	5	44	[+]
STF	8.20 8.30	7.4800 9.1200	16:37 15:23 14:51 14:06	1 3 219 63	8,2600 8,2000 8,2600 8,2600	3 2 1 7	372 300 100 1355	8.1800 8.1400 8.1200 8.1000	8.2600 8.2800 8.3000 8.3200	3538 722 496 198	5 2 3 3
PLAZACNTR	2,7200	17:00	66	2.68	-0.73 %	661	2.6500	2.7200	199	8	21	[+]
PLZ	2.61 2.72	2.4150 2.9450	17:00 17:00 17:00 16:46	384 16 11 100	2,7200 2,7200 2,7200 2,7200	2 3 1 2	631 1036 250 3500	2.6400 2.6300 2.6250 2.6200	2.7300 2.7500 2.7800 2.7950	411 411 1641 522	1 1 2 1
BEST	27,1000	17:00	100	27.40	-0.73 %	670	26.9000	27.2000	258	23	621	[+]
BST	27.00 27.50	24.7000 30.1000	16:49 16:49 16:49 16:49	60 100 100 100	27,4000 27,3000 27,3000 27,1000	2 1 2 1	190 200 201 70	26.8000 26.7000 26.6000 26.5000	27.4000 27.5000 27.7000 27.8000	100 58 55 69	1 1 1 1
BBIDEVNFI	5,4400	17:00	1	5.36	-0.73 %	887	5.3600	5.4400	3142	0	0	[+]
BBD	5.36 5.44	4.8300 5.8800	13:35 17:00 15:18 12:11	1 1 1 1	5,3600 5,4800 5,3600 5,3600	3 3 1 2	2002 874 180 501	5.3400 5.3200 5.3000 5.2800	5.4800 5.5000 5.5600 5.6400	815 7662 366 272	2 1 1 2
COMP	53,4000	17:00	6	53.80	-0.74 %	27	53.3000	54.0000	112	10	522	[+]
CMP	53.00 54.20	48.4500 59.1000	17:00 17:00 17:00 17:00	4 5 4 5	53,4000 53,4000 53,4000 53,4000	4 1 3 1	245 250 221 20	53.2000 53.1000 53.0000 52.9000	54.1000 54.5000 55.0000 55.3000	40 77 235 8	1 2 2 1
MOSTALZAB	6,6500	17:00	1	6.70	-0.75 %	3	6.6500	6.6700	300	28	185	[+]
MSZ	6.57 6.70	6.0300 7.3700	17:00 17:00 16:35 16:35	4 2 3 10	6,6500 6,6500 6,6900 6,6900	1 2 3 1	43 548 4002 140	6.6400 6.6300 6.6200 6.6000	6.6900 6.7000 6.7200 6.7400	5522 6602 812 2701	4 6 2 3
HARPER	5,1400	16:33	25	5.18	-0.77 %	5	5.0800	5.1200	703	0	2	[+]
HRP	5.02 5.18	4.6700 5.6800	13:39 13:39 13:39 13:20	153 1 1 10	5,1600 5,1400 5,1400 5,0200	4 3 3 3	602 540 603 1501	5.0400 5.0200 5.0000 4.9700	5.1400 5.1600 5.1800 5.2000	108 93 2184 10243	1 1 3 1
GREENX	2,2980	17:00	458	2.32	-0.78 %	201536	2.2980	2.3180	1000	515	1 191	[+]
GRX	2.29 2.34	2.0900 2.5540	17:00 17:00 17:00 17:00	71 999 500 2066	2,2980 2,2980 2,2980 2,2980	3 1 4 3	5432 19499 16500 4080	2.2960 2.2940 2.2920 2.2900	2.3200 2.3220 2.3240 2.3260	4000 102 54 615	2 1 1 3
YARRL	5,0400	16:06	277	5.10	-0.79 %	111	5.0200	5.0400	143	2	11	[+]
YRL	5.04 5.10	4.5900 5.6000	16:06 16:06 16:06 16:06	260 55 55 10	5,0400 5,0400 5,0400 5,0400	1 1 1 4	100 650 100 127	5.0000 4.9600 4.9500 4.9400	5.0800 5.1000 5.1600 5.1800	55 2578 165 161	1 2 3 3
DADELO	74,9000	17:00	9	75.90	-0.79 %	99	74.8000	74.9000	219	8	593	[+]
DAD	74.40 75.90	68.4000 83.4000	17:00 16:48 16:47 16:39	57 60 30 234	74,9000 74,9000 74,9000 74,9000	1 2 1 1	111 389 30 22	74.7000 74.6000 74.5000 74.4000	75.4000 75.5000 75.7000 75.8000	79 51 72 560	3 2 2 4
06MAGNA	2,4800	17:00	23	2.50	-0.80 %	967	2.4200	2.4800	447	4	9	[+]
06N	2.42 2.50	2.2500 2.7500	17:00 17:00 16:47 16:47	48 49 197 250	2,4800 2,4800 2,4200 2,4300	6 8 3 5	3232 6893 957 1088	2.4100 2.4000 2.3900 2.3800	2.4900 2.5000 2.5100 2.5200	1009 831 1228 578	3 3 4 3
WARIMPEX	2,3600	16:42	200	2.38	-0.84 %	1066	2.3500	2.3800	701	2	5	[+]
WXF	2.34 2.39	2.1500 2.6100	15:45 15:32 15:32 14:44	395 374 126 19	2,3900 2,3900 2,3900 2,3900	6 1 1 1	11528 20 20 20	2.3400 2.3300 2.3200 2.3100	2.3900 2.4000 2.4100 2.4200	2378 3125 1000 2412	4 4 1 3
ZEPAK	18,2000	17:00	5	18.34	-0.87 %	116	18.1800	18.2000	395	4	71	[+]
ZEP	18.14 18.36	16.5200 20.1500	17:00 16:48 16:47 16:46	1 1 8 75	18,2000 18,2000 18,2000 18,2800	1 1 2 4	100 5 65 8	18.1600 18.1400 18.1200 18.1000	18.2800 18.3000 18.3200 18.3400	83 438 129 1600	1 1 1 1
ASSECOSEE	60,8000	17:00	14	59.80	-0.98 %	34	60.6000	60.8000	1908	19	1 122	[+]
ASE	59.80 60.90	53.9000 65.7000	17:00 17:00 17:00 16:49	293 57 9 107	60,8000 60,8000 60,8000 60,6000	1 3 9 3	5 165 343 193	60.0000 59.9000 59.8000 59.7000	61.0000 61.3000 61.8000 62.0000	1 20 49 37	1 1 2 2
CASPAR	5,0500	17:00	2	5.10	-0.98 %	10	4.5400	5.0500	2	8	40	[+]
CSR	4.82 5.10	4.6000 5.6000	16:28 15:49 14:06 14:01	4 1690 19 2	4,8200 4,8200 5,0500 5,1000	2 1 1 2	13 9 169 18	4.5200 4.5000 4.2400 4.2000	5.1000 5.1500 5.2000 5.2500	1743 20934 12 1800	1 2 1 1
ARLEN	29,9000	16:34	26	30.20	-0.99 %	200	29.9500	30.2000	80	7	205	[+]
ARL	29.90 30.30	27.2000 33.2000	16:34 15:36 15:36 15:36	5 32 80 5	30,0000 29,9000 29,9000 29,9000	8 1 8 2	1139 100 594 205	29.9000 29.8500 29.8000 29.7500	30.3000 30.4000 30.4500 30.5000	958 69 9 66	3 1 1 1
SEKO	10,0000	16:41	500	10.10	-0.99 %	100	10.0500	10.1000	2181	3	29	[+]
SEK	10.00 10.15	9.1000 11.1000	16:24 16:22 16:17 16:17	2 9 4 1	10,0000 10,1000 10,0000 10,0500	6 1 2 4	636 1 750 511	10.0000 9.9600 9.9000 9.8600	10.1500 10.2000 10.2500 10.3000	7789 427 292 6015	3 2 1 5
SYGNITY	69,3000	17:00	10	68.80	-1.00 %	5	68.4000	69.3000	71	5	340	[+]
SGN	68.00 70.30	62.0000 75.6000	17:00 17:00 17:00 17:00	19 30 11 9	69,3000 69,3000 69,3000 69,3000	1 1 3 4	5 20 26 57	68.3000 68.2000 68.1000 68.0000	69.4000 69.5000 69.6000 70.0000	76 76 20 518	1 1 1 1
AMREST	11,7000	17:00	9	11.86	-1.02 %	688	11.7000	11.7800	93	43	505	[+]
EAT	11.54 11.90	10.6800 13.0400	17:00 17:00 17:00 17:00	6 32 7 276	11,7000 11,7000 11,7000 11,7000	1 3 1 3	257 302 114 2050	11.6000 11.5800 11.5600 11.5400	11.8000 11.8200 11.8400 11.8800	350 500 502 313	2 1 2 2
RAWLPLUG	14,5000	15:14	30	14.35	-1.02 %	65	14.5000	14.6000	9	0	5	[+]
RWL	14.35 14.60	12.9500 15.7500	14:28 12:50 11:11 11:10	1 5 1 29	14,6000 14,5000 14,4000 14,4000	2 2 1 2	1100 137 94 8	14.4000 14.3500 14.3000 14.2500	14.8500 15.5000 15.6500 15.7000	506 20 65 173	1 1 1 1
XTPL	66,3000	17:01	50	67.30	-1.04 %	68	66.2000	66.3000	50	2	156	[+]
XTP	66.10 67.40	60.6000 74.0000	17:00 17:00 17:00 16:49	100 100 50 1	66,3000 66,3000 66,3000 66,4000	3 5 2 3	198 232 92 102	66.1000 66.0000 65.8000 65.6000	66.4000 66.8000 67.5000 67.8000	3 5 180 30	1 1 2 1
TALEX	18,7000	10:51	2	19.10	-1.06 %	295	18.4000	19.0000	2	2	32	[+]
TLX	18.70 19.10	17.2000 21.0000	10:51 10:32 09:27 09:27	535 140 524 60	18,7000 19,0000 19,1000 19,1000	1 1 1 1	190 84 120 12	18.1000 17.7000 17.2000 17.1000	19.2000 19.3000 19.8000 20.0000	292 110 77 200	1 1 2 2
FEERUM	13,7000	17:00	2	13.70	-1.08 %	150	13.1000	13.7000	198	0	4	[+]
FEE	13.60 13.75	12.3500 15.0500	13:02 13:02 13:02 13:02	2 2 2 2	13,7500 13,7500 13,7500 13,7500	1 1 1 1	32 238 112 240	12.6000 12.5500 12.4500 12.4000	13.7500 13.8500 14.8500 15.0000	295 25 200 500	1 1 1 1
HUUUGE	22,4000	17:00	347	22.65	-1.10 %	1734	22.4000	22.6500	200	6	129	[+]
HUG	22.40 22.65	20.4000 24.9000	17:00 17:00 17:00 17:00	4 65 30 64	22,4000 22,4000 22,4000 22,4000	2 2 1 2	250 256 100 130	22.3000 22.2000 22.1500 22.1000	22.8000 23.0000 23.0500 23.2000	320 1917 294 75	1 1 1 2
CAPTORTX	79,5000	17:00	8	81.00	-1.12 %	11	79.5000	80.6000	21	2	177	[+]
CTX	79.40 81.00	72.9000 89.1000	16:42 16:20 16:20 16:20	20 49 33 1	79,5000 79,6000 79,6000 79,6000	2 1 3 1	83 1 55 6	79.4000 79.1000 79.0000 78.0000	81.0000 81.2000 81.3000 81.8000	41 40 77 10	1 1 1 1
TRAKCJA	4,3200	17:01	1757	4.39	-1.14 %	12408	4.3200	4.3600	2000	227	998	[+]
TRK	4.30 4.52	3.9500 4.8200	17:00 17:00 17:00 17:00	425 765 1 134	4,3200 4,3200 4,3200 4,3200	1 4 2 7	330 2356 5000 46388	4.3150 4.3100 4.3050 4.3000	4.3700 4.3750 4.3800 4.3900	33 300 2204 1399	1 1 1 1
SANWIL	1,2850	15:17	1000	1.29	-1.15 %	2000	1.2900	1.3000	2755	7	9	[+]
SNW	1.29 1.29	1.1600 1.4100	15:17 15:17 12:12 09:00	2000 2000 2000 5	1,2900 1,2900 1,2900 1,2850	1 3 1 2	312 12076 1384 1900	1.2850 1.2800 1.2750 1.2700	1.3050 1.3100 1.3150 1.3200	3000 1349 2200 2630	1 2 1 3
APATOR	24,6000	17:00	40	24.90	-1.20 %	44	24.4000	24.6000	304	9	224	[+]
APT	24.40 25.05	22.4500 27.3500	16:49 16:48 16:48 16:45	250 103 69 45	24,6500 24,6500 24,6500 24,6000	1 4 3 2	1 156 7 12	24.3500 24.3000 24.2000 24.1500	24.7000 24.9000 24.9500 25.0000	7358 150 575 561	1 2 2 5
ENEA	25,8800	17:00	404	25.50	-1.22 %	265	25.8600	25.9800	4032	233	5 996	[+]
ENA	25.30 26.40	22.9600 28.0400	17:00 17:00 17:00 17:00	286 199 32 130	25,8800 25,8800 25,8800 25,8800	2 2 2 2	265 1185 286 557	25.8400 25.8200 25.8000 25.7800	26.0000 26.0400 26.0600 26.0800	2197 353 6 12	4 3 1 1
NOVITA	99,2000	13:03	10	100.50	-1.29 %	31	99.0000	99.8000	23	0	6	[+]
NVT	98.80 100.50	90.6000 110.5000	13:03 11:00 10:30 10:10	3 2 27 4	99,4000 99,6000 98,8000 98,8000	3 1 2 1	12 10 15 2	98.6000 98.4000 98.2000 98.0000	100.5000 101.0000 101.5000 102.0000	10 28 11 82	1 1 2 1
DRAGOENT	18,5500	16:02	2	18.70	-1.33 %	9	18.3000	18.6000	12	1	27	[+]
DGE	18.10 18.70	16.8500 20.5000	16:02 14:23 14:11 14:11	2 5 170 210	18,5500 18,6000 18,1000 18,1000	1 1 1 1	2 50 40 2	18.2500 18.2000 18.1500 18.1000	18.6500 18.7000 18.8500 18.9000	5 2 2 6	2 1 1 2
PEPEES	0,8580	17:00	10	0.83	-1.38 %	571	0.8500	0.8580	1123	11	9	[+]
PPS	0.83 0.86	0.7480 0.9120	15:19 09:53 09:01 09:00	12 5255 1900 1	0,8500 0,8400 0,8320 0,8300	1 2 1 2	1999 35 10 4	0.8300 0.8200 0.8100 0.8060	0.8700 0.8740 0.8800 0.9000	3000 100 1500 1795	1 1 1 2
ERBUD	28,6000	17:00	5	29.20	-1.38 %	49	28.2000	28.6000	150	5	131	[+]
ERB	27.90 29.25	26.3000 32.1000	17:00 16:47 16:29 16:29	1 10 1 5	28,6000 28,6000 28,2000 28,2000	1 3 2 8	380 527 623 1488	28.1500 28.1000 28.0500 28.0000	28.6500 29.0000 29.1000 29.2000	496 366 210 378	1 6 1 2
WASKO	7,0600	17:01	9	7.16	-1.40 %	87	7.0400	7.0600	4060	32	226	[+]
WAS	6.90 7.18	6.4600 7.8600	17:01 17:00 17:00 17:00	491 109 278 122	7,0600 7,0600 7,0600 7,0600	1 1 4 2	300 500 1500 724	7.0000 6.9800 6.9400 6.9200	7.0800 7.1000 7.1200 7.1400	441 4349 581 200	1 2 2 1
ONDE	8,9800	16:40	1	9.01	-1.43 %	120	9.0000	9.0400	488	14	124	[+]
OND	8.97 9.09	8.1100 9.9100	16:25 16:21 16:21 16:21	200 308 176 16	9,0400 9,0400 9,0300 9,0200	4 3 1 2	474 1504 500 238	8.9800 8.9700 8.9600 8.9500	9.0600 9.0800 9.0900 9.1000	5 51 405 22	1 1 2 1
MAXCOM	5,4000	17:00	2	5.40	-1.46 %	593	5.3400	5.4000	386	0	0	[+]
MXC	5.40 5.40	4.8600 5.9400	09:01 09:01 09:01 09:01	2 2 2 2	5,4000 5,4000 5,4000 5,4000	1 1 1 2	2 6 2 8	5.3200 5.3000 5.2600 5.2400	5.4800 5.5000 5.5600 5.5800	230 1988 318 4	1 2 1 1
TRANSPOL	13,4500	17:00	357	13.20	-1.47 %	257	13.1500	13.4500	143	26	350	[+]
TRN	12.75 13.85	11.9000 14.5000	17:00 17:00 17:00 17:00	23 184 553 100	13,4500 13,4500 13,4500 13,4500	1 2 1 3	1521 201 150 356	13.1000 13.0000 12.9000 12.8000	13.5000 13.5500 13.6000 13.6500	200 150 119 202	1 1 1 1
PLAYWAY	245,5000	17:00	1	250.00	-1.60 %	11	244.0000	245.5000	9	4	1 007	[+]
PLW	244.00 251.00	225.0000 275.0000	17:00 17:00 16:48 16:48	11 7 7 13	245,5000 245,5000 246,5000 246,5000	5 10 3 6	55 161 16 176	243.5000 243.0000 242.5000 242.0000	246.0000 247.0000 248.0000 248.5000	127 83 53 52	2 3 2 1
TENDERHUT	5,8200	16:47	11	5.86	-1.69 %	25	5.8000	5.8200	94	0	1	[+]
THG	5.82 5.92	5.2800 6.4400	16:14 16:13 11:51 11:51	18 10 2 19	5,8200 5,8200 5,9200 5,9200	1 1 1 2	40 40 40 60	5.7800 5.7400 5.7200 5.7000	5.8400 5.8600 5.8800 5.9200	7 7 39 18	1 1 1 1
ECHO	5,1500	17:00	200	5.27	-1.72 %	1120	5.1500	5.2700	474	18	95	[+]
ECH	5.15 5.29	4.7450 5.7900	17:00 17:00 17:00 17:00	130 5 277 300	5,1500 5,1500 5,1500 5,1500	1 1 2 2	800 5 3329 593	5.1400 5.1300 5.1200 5.1100	5.2900 5.3000 5.3200 5.3400	969 94 5 300	2 2 1 1
GRODNO	14,2500	17:03	700	14.75	-1.72 %	6125	14.2500	14.4500	114	54	770	[+]
GRN	14.10 14.75	13.3000 16.2000	17:00 17:00 17:00 16:47	115 13 47 654	14,2500 14,2500 14,2500 14,2500	3 1 3 3	2376 196 615 1510	14.2000 14.1500 14.1000 14.0500	14.5000 14.5500 14.6000 14.6500	393 495 267 802	1 2 1 3
ARCTIC	7,8600	17:00	4	8.00	-1.75 %	348	7.8600	7.9900	1114	18	138	[+]
ATC	7.82 8.00	7.2000 8.8000	16:47 16:46 16:46 16:26	12 75 248 6	7,8600 7,9800 7,9800 7,9800	2 3 3 2	900 772 705 1200	7.8400 7.8300 7.8200 7.8100	8.0000 8.0300 8.0400 8.0500	2974 240 1000 512	6 1 1 1
BIGCHEESE	6,1400	17:03	161	6.30	-1.76 %	685	6.0400	6.1500	347	31	190	[+]
BCS	6.00 6.30	5.6700 6.9300	16:48 16:42 16:34 16:30	16 15 10 64	6,1400 6,0400 6,1400 6,1400	2 2 4 16	250 1533 541 17503	6.0300 6.0200 6.0100 6.0000	6.2200 6.2300 6.2400 6.2800	250 500 600 450	1 1 1 2
VRGSA	4,7200	17:00	263	4.79	-1.87 %	1121	4.7200	4.7700	1343	11	53	[+]
VRG	4.72 4.79	4.3200 5.2600	17:00 17:00 17:00 17:00	500 464 100 400	4,7200 4,7200 4,7200 4,7200	1 2 1 1	315 315 25 10	4.7100 4.7000 4.6800 4.6500	4.7900 4.8000 4.8100 4.8200	300 1770 815 930	1 5 1 2
CDRL	7,7500	16:49	105	7.90	-1.90 %	98	7.7500	7.8500	9	1	9	[+]
CDL	7.75 7.90	7.1500 8.6500	16:49 16:49 15:26 15:02	97 35 9 192	7,7500 7,7500 7,7500 7,8000	2 1 1 2	200 1000 400 1208	7.7000 7.6500 7.5500 7.5000	7.9000 7.9500 8.0000 8.4000	195 950 1001 167	1 1 2 1
ORANGEPL	14,3050	17:01	1692	14.58	-1.92 %	222	14.3050	14.3150	567	964	13 822	[+]
OPL	14.17 14.60	13.1250 16.0350	17:01 17:00 17:00 17:00	308 1058 494 376	14,3050 14,3050 14,3050 14,3050	1 1 1 1	363 59 507 1363	14.3000 14.2950 14.2900 14.2850	14.3200 14.3250 14.3350 14.3400	1777 3629 392 2591	2 2 2 2
OPTEAM	3,0000	15:50	6	3.08	-1.96 %	3189	2.9600	3.0000	34	1	3	[+]
OPM	3.00 3.08	2.7800 3.3800	10:41 10:41 09:00 16:41	1000 68 33 25	3,0800 3,0800 3,0800 3,0600	1 1 1 1	1000 100 200 850	2.9400 2.8800 2.8400 2.5000	3.1000 3.1800 3.2000 3.4000	3450 630 7277 3	2 2 4 1
CORMAY	0,5960	17:00	10	0.61	-1.97 %	40	0.5880	0.5960	9631	264	157	[+]
CRM	0.58 0.62	0.5480 0.6680	17:00 17:00 16:42 16:35	47 103 1600 32	0,5960 0,5960 0,5900 0,5940	3 2 4 5	4527 7240 10767 8616	0.5860 0.5840 0.5820 0.5800	0.5980 0.6000 0.6040 0.6100	14912 3015 3200 2900	4 3 1 1
KRVITAMIN	12,4000	14:42	10	12.40	-1.98 %	8	11.6500	12.4000	20	0	0	[+]
KVT	12.40 12.40	11.2000 13.6000	14:59 14:15 10:11 10:11	1 300 2 8	12,6500 12,2000 12,6500 12,5000	1 2 1 1	2 420 177 387	11.6000 11.5000 11.2500 11.2000	12.5000 12.6500 12.8000 12.9000	100 499 57 724	1 1 2 2
OTLOG	13,5000	16:49	50	13.78	-2.03 %	78	13.0200	13.5000	1543	3	43	[+]
OTS	12.96 14.00	12.4200 15.1400	16:47 16:45 16:45 16:45	50 50 37 13	13,5000 13,5000 13,5000 13,4800	3 1 1 1	124 1000 81 100	13.0000 12.9800 12.9600 12.9400	13.6800 13.7200 13.7600 13.7800	14 4 4 319	4 1 1 1
GETIN	0,5250	16:48	95	0.54	-2.05 %	9650	0.5220	0.5250	46947	285	152	[+]
GTN	0.52 0.54	0.4815 0.5880	16:44 16:44 16:44 16:42	350 300 1900 40	0,5220 0,5220 0,5220 0,5250	2 1 3 1	5000 11111 83686 2390	0.5200 0.5180 0.5160 0.5140	0.5360 0.5370 0.5380 0.5390	300 350 4030 5500	1 1 3 2
SNIEZKA	81,2000	16:48	18	83.00	-2.17 %	105	81.2000	81.4000	412	0	40	[+]
SKA	81.20 83.00	74.8000 91.2000	16:48 16:11 15:33 14:32	42 10 15 1	81,2000 81,2000 81,4000 81,4000	2 1 1 1	30 50 10 50	81.0000 80.8000 80.6000 80.2000	82.8000 83.0000 83.4000 84.8000	6 20 20 35	1 1 1 1
RENDER	75,4000	16:47	99	76.00	-2.33 %	1	75.4000	76.2000	2	1	49	[+]
RND	75.20 76.00	68.4000 83.6000	16:47 16:41 16:11 16:11	1 99 13 8	75,4000 75,4000 75,4000 75,4000	1 2 1 1	6 18 30 10	75.2000 75.0000 74.8000 74.6000	77.6000 77.8000 78.0000 79.0000	77 140 1 1	2 1 1 1
FORTE	20,5000	17:00	1	20.60	-2.38 %	4	20.3000	20.5000	179	9	190	[+]
FTE	20.20 20.80	18.5500 22.6000	17:00 16:47 16:36 16:30	1 43 195 10	20,5000 20,4000 20,4000 20,4000	8 7 10 1	2716 489 732 60	20.2000 20.1000 20.0000 19.9500	20.6000 20.7000 20.8000 20.9000	198 384 301 344	2 4 2 2
MERCOR	11,7000	17:00	300	12.20	-2.50 %	64	11.7000	11.7500	1	10	118	[+]
MCR	11.50 12.20	11.0000 13.4000	17:00 17:00 17:00 16:48	236 18 6 50	11,7000 11,7000 11,7000 11,7000	2 7 5 13	62 1005 504 2310	11.6500 11.6000 11.5500 11.5000	11.8000 11.9000 11.9500 12.0000	1 3 329 2	1 3 6 2
KOMPUTRON	6,1800	17:00	123	6.30	-2.83 %	5	6.1800	6.2600	198	4	24	[+]
KOM	6.16 6.37	5.6700 6.9300	17:00 16:30 15:09 15:09	5 3 23 41	6,1800 6,1800 6,2000 6,2000	1 1 1 1	2 2 2 2	6.1600 6.1500 6.1400 6.1200	6.2800 6.2900 6.3200 6.3500	4 2 300 300	2 1 1 1
ENERGOINS	2,4000	17:02	32	2.44	-2.83 %	5425	2.3800	2.4000	3095	319	771	[+]
ENI	2.33 2.52	2.2000 2.6800	17:01 17:00 17:00 16:49	150 4 10 89	2,4000 2,4000 2,4000 2,4000	3 1 4 5	2655 110 7335 6411	2.3600 2.3500 2.3300 2.3200	2.4300 2.4400 2.4500 2.4600	5434 2879 2026 2300	2 1 3 2
OTMUCHOW	5,1000	12:53	1074	5.28	-3.04 %	200	5.0000	5.1000	3770	1	7	[+]
OTM	5.10 5.28	4.7600 5.8000	12:53 09:00 15:53 09:51	295 1 66 526	5,1000 5,2800 5,2600 5,1600	2 1 2 1	41 500 600 500	4.9800 4.8600 4.8500 4.8400	5.2000 5.2800 5.3200 5.3800	1443 1408 189 223	1 2 1 1
INPRO	7,9000	13:25	837	8.20	-3.07 %	393	7.9000	8.0000	1855	4	33	[+]
INP	7.90 8.20	7.4000 9.0000	13:25 13:04 12:14 10:52	316 184 4 400	7,9000 7,9000 8,0000 7,9500	1 2 1 2	200 774 50 726	7.8500 7.8000 7.7000 7.6000	8.2500 8.4000 8.5000 8.5500	150 12000 60 100	1 1 1 1
QNATECHNO	44,2000	16:43	30	45.50	-3.07 %	1	44.0000	44.2000	290	4	161	[+]
QNA	41.50 45.50	41.0000 50.0000	16:40 16:40 16:26 16:24	24 6 1 99	44,0000 44,1000 44,1000 44,6000	1 1 1 1	190 50 17 690	42.7000 42.5000 42.0000 41.9000	44.4000 44.6000 44.8000 45.4000	10 71 261 10	1 1 1 1
BUMECH	24,0000	17:04	333	24.86	-3.07 %	404	24.0000	24.0200	143	245	5 791	[+]
BMC	22.62 25.00	22.3800 27.3400	17:03 17:03 17:03 17:03	40 200 500 50	24,0000 24,0000 24,0000 24,0000	1 1 1 1	200 117 200 85	23.9400 23.8600 23.7400 23.7200	24.0800 24.1000 24.1400 24.1600	400 500 400 792	1 1 2 2
GRUPRACUJ	41,1000	17:00	223	43.10	-3.07 %	289	41.1000	41.6000	140	154	6 499	[+]
GPP	40.80 43.15	38.8000 47.4000	17:00 17:00 17:00 17:00	6 42 2 46	41,1000 41,1000 41,1000 41,1000	1 3 1 4	5 31 10 1168	41.0500 41.0000 40.9500 40.9000	41.6500 42.1500 42.3000 42.4000	50 412 40 15	1 1 1 1
POLICE	7,4000	16:25	1	7.46	-3.14 %	10	7.3800	7.4600	2	4	31	[+]
PCE	7.36 7.58	6.7200 8.2000	16:24 16:12 16:12 15:54	1 1 1 5	7,4000 7,5000 7,4800 7,4600	1 1 7 1	10 100 402 200	7.3600 7.3400 7.3200 7.3000	7.4800 7.5000 7.5600 7.5800	1000 1000 5 420	1 1 1 2
LARQ	2,0300	15:23	300	2.10	-3.33 %	1000	2.0000	2.0700	3671	9	18	[+]
LRQ	2.03 2.13	1.8900 2.3100	13:48 13:29 13:26 12:39	100 400 2000 329	2,0500 2,0500 2,0700 2,0700	1 1 2 1	990 2550 2550 1400	1.9800 1.9650 1.9600 1.9500	2.1000 2.1200 2.1500 2.1800	12000 700 998 125	1 1 1 1
GRUPAAZOTY	18,1500	17:02	180	18.80	-3.35 %	13	18.1300	18.1500	2108	594	10 704	[+]
ATT	17.62 18.80	16.9200 20.6800	17:02 17:02 17:00 17:00	10 170 88 12	18,1500 18,1500 18,1500 18,1500	1 1 1 2	50 31 100 111	18.1200 18.1100 18.1000 18.0800	18.1800 18.1900 18.2000 18.2200	254 750 2701 501	4 2 7 3
HYDROTOR	17,1000	11:46	400	17.75	-3.39 %	50	17.0000	17.2500	435	0	7	[+]
HDR	17.10 17.75	16.0000 19.5000	09:00 16:49 13:17 13:17	1 1 15 75	17,7500 17,7000 17,7000 17,6500	1 1 1 1	200 1 100 456	16.7000 16.6500 16.6000 16.4500	17.7000 17.8000 17.9000 17.9500	150 78 255 262	1 1 1 2
ASSECOBS	79,0000	17:00	22	81.80	-3.42 %	4	79.0000	79.2000	21	1	113	[+]
ABS	79.00 82.00	73.8000 89.8000	17:00 17:00 17:00 17:00	7 40 62 30	79,0000 79,0000 79,0000 79,0000	1 2 1 1	120 39 6 200	78.8000 78.6000 78.4000 78.2000	79.4000 79.8000 80.0000 80.4000	331 20 35 54	2 1 2 1
MOLECURE	5,1800	17:00	14	5.40	-3.72 %	2522	5.1800	5.2300	852	62	329	[+]
MOC	5.15 5.40	4.8600 5.9400	17:00 17:00 17:00 16:49	11 590 10 530	5,1800 5,1800 5,1800 5,1800	1 6 1 1	125 4338 550 1000	5.1600 5.1500 5.1400 5.1300	5.2400 5.2700 5.2900 5.3000	623 900 3211 903	1 1 1 2
EUROTEL	27,0000	17:01	27	27.60	-3.91 %	11	27.0000	27.4500	910	1	39	[+]
ETL	27.00 27.80	24.8500 30.3500	16:49 16:49 16:40 16:40	15 8 69 23	27,0000 27,0000 27,0000 27,0000	5 2 1 1	129 255 488 130	26.3500 26.3000 26.2000 26.1000	27.5500 27.6000 27.6500 27.9000	37 40 550 400	1 1 1 1
KOMPAP	19,2000	15:52	4	19.70	-4.00 %	67	19.1000	19.2000	396	2	39	[+]
KMP	19.20 20.00	17.8000 21.6000	12:19 12:18 11:37 10:27	400 400 2 400	19,2000 19,3000 20,0000 19,2000	1 1 1 1	1 122 420 200	19.0000 18.8000 18.4000 17.7000	20.0000 20.8000 21.0000 22.0000	620 68 195 126	1 1 1 1
CAPITAL	1,8500	17:04	1000	1.94	-4.64 %	10386	1.8400	1.8500	207888	70	131	[+]
CPA	1.85 1.95	1.7500 2.1200	17:04 17:04 17:00 17:00	1530 470 100 1083	1,8500 1,8500 1,8500 1,8500	1 1 4 2	10000 1500 4307 11000	1.8300 1.8100 1.8000 1.7500	1.9000 1.9100 1.9300 1.9400	3000 1800 644 3315	1 2 1 2
KRAKCHEM	0,4060	16:49	2	0.43	-4.69 %	3	0.4050	0.4060	15108	1 179	514	[+]
KCH	0.40 0.47	0.3880 0.4740	16:43 16:35 16:35 16:35	5000 924 900 1138	0,3970 0,3960 0,4080 0,4050	1 4 1 2	4000 25252 961 10077	0.3970 0.3960 0.3950 0.3940	0.4070 0.4080 0.4090 0.4100	2000 2800 6899 15000	1 1 2 2
MERCATOR	52,7000	17:02	1	56.00	-4.70 %	370	52.2000	52.7000	1905	38	2 058	[+]
MRC	51.80 56.00	50.4000 61.6000	17:02 17:02 17:00 17:00	12 50 10 40	52,7000 52,7000 52,7000 52,7000	4 1 4 4	1074 100 312 270	52.0000 51.9000 51.8000 51.7000	52.8000 52.9000 53.0000 53.1000	60 151 755 826	1 3 1 2
PURE	2,8000	17:04	891	3.00	-5.08 %	609	2.8000	2.8350	400	551	1 567	[+]
PUR	2.75 3.02	2.7000 3.3000	17:04 17:04 17:04 17:04	100 1000 509 1000	2,8000 2,8000 2,8000 2,8000	1 2 1 2	200 4000 1000 1800	2.7800 2.7750 2.7700 2.7600	2.8500 2.8550 2.8600 2.8650	200 1489 6 91	1 3 1 1
PKNORLEN	128,5800	17:03	5	135.26	-5.46 %	4485	128.5800	128.8000	15	2 386	310 400	[+]
PKN	128.50 135.26	121.7400 148.7800	17:03 17:01 17:01 17:01	395 605 500 500	128,5800 128,5800 128,5800 128,5800	13 7 11 122	1145 3000 2838 18140	128.5600 128.5400 128.5200 128.5000	128.8600 128.9000 128.9600 129.0000	83 300 25 150	1 1 1 2
EUROHOLD	3,7000	15:14	2	3.92	-5.61 %	300	3.7000	3.8000	395	2	6	[+]
EHG	3.70 3.92	3.5400 4.3000	15:14 14:13 14:13 14:13	434 200 366 500	3,7000 3,7000 3,7000 3,7000	2 1 1 2	1002 435 302 1001	3.5000 3.4000 3.3600 3.3000	3.9000 3.9800 4.0000 4.1800	2500 500 204 500	2 1 3 1
PEKABEX	9,7000	17:00	359	10.50	-5.64 %	22601	9.7000	9.7600	8	240	2 364	[+]
PBX	9.70 10.50	9.4500 11.5400	17:00 17:00 17:00 17:00	18200 133 10 178	9,7000 9,7000 9,7000 9,7000	1 1 2 1	1 185 191 10	9.6900 9.6800 9.6500 9.6400	9.8600 9.9200 9.9500 9.9800	3 3 3 1003	1 1 1 2
IDMSAPL	0,4600	17:00	107	0.46	-7.63 %	2893	0.4600	0.4980	948	6	3	[+]
IDM	0.46 0.46	0.4140 0.5050	14:17 16:18 13:05 12:44	5460 1 5600 5500	0,4600 0,4980 0,4600 0,4600	1 1 2 1	819 1000 17112 2892	0.4580 0.4560 0.4500 0.4440	0.5000 0.5150 0.5200 0.5450	15000 3000 3932 2986	1 1 1 1
JSW	28,5500	17:01	139	31.05	-8.20 %	20171	28.5500	28.6200	705	1 426	41 470	[+]
JSW	28.20 31.05	27.9500 34.1500	17:01 17:01 17:01 17:01	10 100 96 655	28,5500 28,5500 28,5500 28,5500	1 1 1 1	100 121 20 100	28.5400 28.5300 28.5200 28.5100	28.6300 28.6500 28.6600 28.6700	991 81 743 143	2 2 2 2
FON	1,6900	10:40	5	1.69	-8.40 %	1750	1.7000	1.8450	1081	0	1	[+]
FON	1.69 1.69	1.5250 1.8550	10:39 10:39 09:00 17:00	181 119 18 5	1,6900 1,6900 1,6900 1,8450	1 2 1 1	950 1057 9000 950	1.6950 1.6900 1.6650 1.6600	1.8500 1.8550 1.8600 1.8800	865 990 809 1000	1 1 2 1
BOGDANKA	28,6000	17:03	46	31.60	-8.92 %	824	28.6000	28.8000	499	761	22 228	[+]
LWB	27.60 31.65	25.6500 31.2500	17:02 17:00 17:00 17:00	100 63 200 75	28,6000 28,6000 28,6000 28,6000	2 3 7 10	101 158 1781 1775	28.5500 28.5000 28.4000 28.3000	28.8500 28.9000 28.9500 29.0000	10 1093 1461 202	1 2 5 4
ORCOGROUP	3,4000	13:32	5	3.40	-10.99 %	20	3.4800	4.5800	9	0	0	[+]
OPG	3.40 3.40	3.0600 3.7400	13:32 14:23 10:58 14:40	2 647 9 126	3,4000 3,8200 3,8200 4,0200	2 1 1 1	1328 6495 1028 144	3.4200 3.4000 3.2200 2.3000	4.6000 4.6200 4.6400 4.7000	354 828 282 50	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4936	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.2500 5.3000	163 213 400 8328	1 1 1 9

GPW	Świat	Waluty

Notowania GPW
WIG	131302.6	+1.30%	17:09
WIG20	3596.8	+1.25%	17:09
WIG20 Fut	3572.0	+1.19%	17:04
WIG20USD	994.5	+1.82%	17:15
mWIG40	9036.1	+1.58%	17:09
sWIG80	30228.5	+0.25%	17:09

Notowania Świat
DJ30	47916.6	-0.56%	22:04
NDX100	25116.3	+0.14%	22:01
Nikkei	56924.1	+1.84%	8:45
DAX	23855.2	+0.20%	17:31
Ropa WTI	95.6	-2.29%	22:59
Złoto	4759.6	-0.13%	22:00

Notowania Waluty
EUR/PLN	4.24879	+0.01%	22:00
CHF/PLN	4.59106	-0.09%	22:00
USD/PLN	3.62290	-0.21%	22:00
EUR/USD	1.17276	+0.22%	22:00
GBP/USD	1.34684	+0.26%	22:00
USD/JPY	159.305	+0.19%	22:00

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

Wzrosty	Spadki	Staty
XPLUS	2.66	25.47%
SCANWAY	410.00	14.21%
CAPITEA	0.68	14.09%
GAMEOPS	12.00	12.15%
SKARBIEC	31.40	10.18%
Więcej ...
IFCAPITAL	0.25	-95.25%
ORCOGROUP	3.40	-10.99%
BOGDANKA	28.60	-8.92%
FON	1.69	-8.40%
JSW	28.55	-8.20%
Więcej ...
Rośnie:		181 Spółek
Bez zmian:		41 Spółek
Spada:		131 Spółek
Obrót:		2,555,321,784 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