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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	2521	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	50 100 1 0	0.4200 0.3930 0.0200 0.0000	0.3910 0.3930 1.0000 1.0100	37 94 1000 505	1 1 1 1
EQUNICO	0,9380	13:42	100	0.88	9.07 %	144	0.8820	0.9360	2000	41	37	[+]
EQU	0.84 0.96	0.7940 0.9700	12:21 11:26 11:26 11:26	60 1394 1800 2000	0,9400 0,9600 0,9580 0,9500	1 1 2 3	800 7621 2217 11150	0.8800 0.8700 0.8380 0.8360	0.9380 0.9400 0.9580 0.9600	3900 5554 2090 2898	1 3 2 2
KSGAGRO	3,8200	14:26	20	3.75	6.70 %	331	3.6900	3.8200	980	46	176	[+]
KSG	3.62 3.97	3.3800 4.1200	14:07 14:05 13:30 13:30	500 980 5 400	3,8200 3,8200 3,6900 3,7000	1 2 2 1	500 2050 710 412	3.6800 3.6400 3.6300 3.6200	3.8400 3.8800 3.9000 3.9200	1080 75 2800 263	1 1 1 2
NANOGROUP	2,9000	14:49	1000	2.73	6.42 %	2992	2.8650	2.9000	10	167	471	[+]
NNG	2.63 2.90	2.4550 2.9950	14:49 14:49 14:49 14:49	3504 2000 948 3690	2,9000 2,9000 2,9000 2,9000	1 1 2 1	874 18 1212 296	2.8600 2.8350 2.8300 2.8200	2.9050 2.9300 2.9350 2.9400	1500 990 780 1000	1 1 1 1
COALENERG	2,7500	14:49	66	2.63	5.77 %	41967	2.7300	2.7500	684	268	727	[+]
CLE	2.62 2.78	2.3700 2.8900	14:48 14:48 14:48 14:48	500 3830 36 466	2,7400 2,7400 2,7400 2,7300	1 2 1 1	1500 3789 5555 5000	2.7000 2.6900 2.6800 2.6700	2.7600 2.7700 2.7800 2.7900	602 2715 5030 8139	1 4 7 4
SILVANO	5,1800	13:22	500	5.08	5.71 %	110	4.9500	5.1800	334	1	5	[+]
SFG	5.08 5.18	4.5800 5.5800	13:22 13:22 13:22 13:22	61 219 49 99	5,1800 5,1000 5,1000 5,0800	1 2 2 1	62 274 216 125	4.9000 4.8800 4.8200 4.6000	5.2800 5.3000 5.4400 5.4800	87 200 125 111	1 1 1 1
KOMPAP	23,0000	11:34	340	23.00	4.55 %	340	23.0000	23.6000	80	0	9	[+]
KMP	23.00 23.00	20.8000 25.2000	11:34 12:52 15:06 15:00	50 350 50 250	23,0000 22,0000 21,4000 21,4000	1 1 2 1	200 10 46 250	22.2000 22.0000 21.0000 20.0000	23.8000 24.0000 25.0000 25.2000	1200 850 421 399	2 3 2 1
ONESANO	0,9040	14:08	2374	0.88	4.15 %	32	0.8920	0.9040	1002	25	22	[+]
ONO	0.88 0.90	0.7920 0.9680	14:08 14:07 14:05 13:59	32 2598 2000 5000	0,9040 0,9000 0,9000 0,9000	1 2 1 1	10000 2532 12300 32	0.8900 0.8820 0.8800 0.8740	0.9060 0.9080 0.9100 0.9140	1500 5034 6336 2000	1 2 3 1
KERNEL	20,0000	14:31	10	19.20	4.06 %	2933	20.0000	20.0500	217	49	975	[+]
KER	19.10 20.30	17.2800 21.1000	14:25 14:09 14:04 13:56	50 20 1 1000	20,0000 20,0000 20,0500 20,0000	1 1 1 1	5 270 306 500	19.7600 19.7200 19.7000 19.6200	20.1000 20.1500 20.2000 20.2500	133 1 532 286	1 1 4 4
MOBRUK	297,5000	14:49	3	279.00	4.02 %	112	297.0000	297.5000	239	30	8 843	[+]
MBR	278.00 301.00	251.5000 306.5000	14:49 14:49 14:48 14:48	8 2 6 9	297,5000 297,5000 297,5000 297,5000	1 5 2 3	10 124 13 96	296.5000 296.0000 295.5000 295.0000	298.0000 298.5000 299.0000 299.5000	10 74 289 253	1 4 13 9
OTLOG	13,4600	14:21	100	14.36	3.70 %	407	13.2400	13.4600	85	5	70	[+]
OTS	13.24 14.46	12.9400 15.7800	14:02 14:02 14:02 13:40	200 73 1 1	13,4600 13,4000 13,3800 13,2400	2 3 1 1	233 1300 10 10	13.2200 13.2000 13.1000 13.0800	13.4800 13.5200 13.5400 13.5600	4 5 1 5	1 2 1 1
QNATECHNO	26,1000	13:48	1	26.20	3.57 %	12	25.5000	26.2000	53	0	8	[+]
QNA	25.00 26.20	23.6000 28.8000	13:48 12:03 11:47 11:46	1 1 47 1	26,1000 25,0000 25,5000 25,5000	2 1 1 3	319 300 62 69	25.2000 25.0000 24.9000 24.8000	26.3000 26.5000 26.9000 27.8000	305 136 100 20	1 2 1 1
STAPORKOW	3,9800	14:23	13	3.86	3.11 %	256	3.8800	3.9800	314	0	0	[+]
ZUK	3.86 3.98	3.4800 4.2400	09:00 09:00 16:21 16:17	1 32 2000 1000	3,9800 3,8600 3,8600 3,8400	1 1 1 1	268 2000 500 3	3.8600 3.8400 3.8200 3.6400	4.0000 4.0800 4.1000 4.2000	1913 805 1637 680	2 1 3 1
CLOUD	58,0000	10:57	17	58.00	2.84 %	95	56.0000	57.8000	45	0	20	[+]
CLD	53.80 58.00	52.2000 63.8000	10:57 10:57 10:39 10:06	2 1 100 7	57,0000 56,2000 56,0000 55,8000	1 1 1 5	135 50 98 238	55.8000 54.2000 54.0000 53.8000	58.0000 58.4000 59.0000 59.4000	1183 131 156 105	4 2 2 2
MILKILAND	1,8100	14:30	113	1.78	2.84 %	1584	1.8100	1.8200	2939	228	413	[+]
MLK	1.76 1.85	1.6050 1.9550	14:14 14:07 14:05 14:05	1560 2320 3800 1200	1,8300 1,8200 1,8100 1,8200	1 2 1 1	1110 1599 3000 862	1.8050 1.7900 1.7800 1.7750	1.8300 1.8350 1.8400 1.8450	4636 3980 2000 6452	3 2 2 2
ENELMED	18,5000	11:24	1	18.50	2.78 %	20	17.8000	18.4000	440	1	9	[+]
ENE	18.00 18.50	16.7000 20.2000	11:21 11:21 09:00 09:00	325 50 6 14	18,0000 18,0000 18,5000 18,5000	2 1 1 1	438 150 72 4	17.6000 17.4000 17.3000 17.2000	18.5000 19.0000 19.3000 19.5000	293 240 201 151	4 3 1 2
SFINKS	0,3900	13:44	5	0.38	2.63 %	1450	0.3800	0.3900	44375	15	6	[+]
SFS	0.38 0.39	0.3450 0.4210	13:44 13:43 13:02 12:37	3000 1000 55 5000	0,3840 0,3840 0,3900 0,3800	1 1 1 2	500 4000 3500 6497	0.3790 0.3750 0.3730 0.3720	0.3990 0.4000 0.4040 0.4050	2900 21040 6540 6450	2 2 2 1
ASTARTA	45,1000	14:40	65	44.70	2.50 %	116	44.8000	45.1000	88	14	625	[+]
AST	44.50 45.70	40.2500 49.1500	14:40 14:32 14:32 14:32	5 36 45 66	45,1000 45,1000 45,0000 45,0000	1 1 1 1	50 100 300 300	44.7000 44.6000 44.5500 44.5000	45.1500 45.2500 45.3000 45.4000	400 445 78 99	1 1 1 2
MWTRADE	3,3200	11:22	11	3.26	2.47 %	33	3.2200	3.3200	484	8	26	[+]
MWT	3.26 3.32	2.9400 3.5800	11:12 17:00 15:35 11:06	8000 2185 6000 276	3,2600 3,2400 3,2400 3,2000	1 1 1 1	224 600 4 20	3.2000 3.1400 3.0800 2.9000	3.4600 3.4800 3.5800 3.6000	1017 760 502 1134	1 5 3 1
PLAYWAY	267,5000	14:49	1	264.50	2.29 %	31	264.5000	267.5000	40	3	730	[+]
PLW	258.00 268.00	238.5000 290.5000	14:49 14:49 14:49 14:49	1 20 16 3	267,5000 267,0000 265,0000 265,0000	2 1 2 3	97 20 55 88	264.0000 263.5000 263.0000 262.5000	268.0000 268.5000 269.0000 269.5000	108 27 25 20	6 2 2 1
GRUPAAZOTY	18,5800	14:48	100	18.11	2.20 %	1812	18.5200	18.5900	1178	116	2 125	[+]
ATT	18.07 18.58	16.3000 19.9200	14:48 14:48 14:48 14:48	200 1 1 50	18,5800 18,5700 18,5700 18,5600	1 2 1 4	1433 984 3 2034	18.5000 18.4900 18.4800 18.4700	18.6000 18.6100 18.6200 18.6300	160 241 844 5	2 2 2 1
GAMFACTOR	7,7800	13:39	100	7.60	2.10 %	205	7.5400	7.7600	297	4	27	[+]
GIF	7.48 7.80	6.8400 8.3600	13:34 13:34 13:25 13:15	196 4 100 200	7,8000 7,7800 7,7000 7,7800	1 1 1 1	250 295 885 200	7.5200 7.5000 7.4800 7.3800	7.7800 7.8000 7.8600 7.9800	260 643 85 235	1 1 2 2
ADIUVO	0,6840	14:49	5	0.69	2.09 %	350	0.6560	0.6840	1562	1	0	[+]
ADV	0.66 0.69	0.6200 0.7560	14:36 14:36 09:00 16:36	650 42 10 12	0,6560 0,6600 0,6880 0,6700	2 1 1 1	14539 34 311 2000	0.6500 0.6480 0.6440 0.6420	0.6860 0.6880 0.6920 0.7000	1000 2631 2300 10815	1 2 1 2
AGROTON	5,2600	13:43	5	5.18	1.94 %	255	5.2800	5.4400	6	7	39	[+]
AGT	5.12 5.58	4.6700 5.6800	13:40 13:40 13:34 13:09	2 1 1 2	5,2600 5,2600 5,5400 5,2600	3 1 2 1	1263 7 524 1000	5.2600 5.2400 5.2000 5.1400	5.5200 5.5400 5.5600 5.5800	6 789 368 943	1 3 3 2
PULAWY	47,9000	12:15	30	47.90	1.91 %	34	46.8000	47.3000	1	0	15	[+]
ZAP	46.50 47.90	43.2000 52.6000	11:32 11:32 11:32 10:54	1 27 7 40	47,9000 47,8000 47,7000 47,8000	2 1 2 1	79 70 90 50	46.5000 46.3000 46.2000 46.1000	47.4000 47.5000 47.8000 47.9000	1 1 100 187	1 1 1 3
ORANGEPL	9,0840	14:48	78	8.82	1.88 %	130	9.0780	9.0840	723	470	4 216	[+]
OPL	8.79 9.08	7.9380 9.7020	14:48 14:48 14:47 14:47	246 14 130 145	9,0840 9,0840 9,0800 9,0800	5 2 2 3	800 728 1351 655	9.0760 9.0740 9.0720 9.0700	9.0860 9.0880 9.0900 9.0920	303 53 1465 2054	2 1 4 3
ATLANTIS	1,9400	09:39	1	1.91	1.57 %	200	1.9000	1.9300	1320	1	3	[+]
ATS	1.91 1.94	1.7200 2.1000	09:00 09:00 09:00 16:21	135 320 1000 1000	1,9100 1,9100 1,9100 1,9100	2 1 1 2	875 5000 657 2615	1.8850 1.8800 1.8700 1.8500	1.9400 1.9600 1.9650 1.9800	7516 463 1286 800	4 1 2 1
SELENAFM	38,5000	12:16	13	38.50	1.32 %	1	37.8000	38.3000	309	0	1	[+]
SEL	38.50 38.50	34.7000 42.3000	17:00 16:26 15:27 12:22	123 1 2 8	38,0000 37,8000 37,6000 37,8000	1 1 1 1	308 1 14 200	37.6000 37.4000 37.3000 37.1000	38.4000 38.5000 38.7000 38.8000	431 102 195 958	3 1 1 2
ASBIS	28,5200	14:49	1	28.10	1.28 %	39	28.4400	28.5200	173	79	2 239	[+]
ASB	27.80 28.64	25.3000 30.9000	14:49 14:47 14:47 14:42	2 7 13 1	28,5200 28,5200 28,5200 28,4800	1 2 1 1	34 340 359 180	28.4200 28.4000 28.3800 28.3600	28.5400 28.5600 28.5800 28.6000	234 319 53 680	5 3 2 5
BENEFIT	3 185,0000	14:47	1	3,145.00	1.27 %	37	3175.0000	3185.0000	31	3	10 818	[+]
BFT	3,100.00 3,190.00	2835.0000 3455.0000	14:47 14:47 14:47 14:47	1 2 3 2	3 185,0000 3 185,0000 3 185,0000 3 185,0000	7 5 3 5	60 31 15 55	3170.0000 3165.0000 3160.0000 3155.0000	3190.0000 3195.0000 3200.0000 3205.0000	40 17 122 1	6 7 11 1
IPOPEMA	3,2100	13:46	20	3.20	1.26 %	100	3.1700	3.2100	83	0	0	[+]
IPE	3.20 3.21	2.8800 3.5200	12:35 12:32 12:32 12:31	10 10 10 10	3,2100 3,2100 3,2000 3,2000	1 1 2 2	109 200 154 8	3.1500 3.1200 3.1100 3.0600	3.2200 3.2300 3.2500 3.3000	20 250 996 6350	1 1 1 2
TARCZYNSKI	122,0000	13:11	1	120.00	1.24 %	2	121.0000	123.0000	14	0	5	[+]
TAR	120.00 123.50	108.0000 132.0000	13:10 11:40 11:26 11:26	1 5 3 1	122,0000 120,0000 120,0000 120,0000	1 1 1 1	10 20 5 4	120.5000 120.0000 119.0000 118.5000	123.5000 124.0000 124.5000 125.0000	84 98 112 82	3 3 4 2
IMCOMPANY	25,0000	14:28	111	25.20	1.21 %	150	25.0000	25.1000	25	4	110	[+]
IMC	24.90 25.70	22.7000 27.7000	14:25 14:23 14:23 14:17	55 33 300 41	25,0000 25,4000 25,3000 25,2000	2 2 1 1	580 755 100 611	24.8000 24.7000 24.6000 24.1000	25.2000 25.3000 25.4000 25.5000	50 246 2582 393	1 2 1 1
ZABKA	24,4700	14:49	30	24.05	1.20 %	5175	24.4600	24.4700	206	4 918	119 364	[+]
ZAB	23.96 24.65	21.6500 26.4500	14:49 14:49 14:49 14:49	37 41 374 106	24,4700 24,4700 24,4700 24,4700	6 4 3 2	2526 3043 2646 1392	24.4500 24.4400 24.4300 24.4200	24.4800 24.4900 24.5000 24.5100	1592 2115 1622 1681	5 4 5 4
PCFGROUP	3,4500	14:49	438	3.43	1.17 %	1000	3.4300	3.4600	2555	30	103	[+]
PCF	3.35 3.45	3.0900 3.7700	14:49 14:49 14:49 14:41	1000 62 795 5	3,4450 3,4450 3,4400 3,4400	1 1 1 1	1000 1000 4412 1810	3.4150 3.4100 3.4000 3.3700	3.4850 3.4950 3.5000 3.5450	169 4882 2000 500	1 3 1 1
DINOPL	42,4100	14:49	25	41.39	1.14 %	826	42.3900	42.4100	1134	2 187	91 513	[+]
DNP	41.06 42.49	37.2600 45.5200	14:49 14:49 14:49 14:49	50 158 84 118	42,4100 42,4000 42,4000 42,4000	5 4 3 2	1329 671 609 502	42.3800 42.3700 42.3600 42.3500	42.4200 42.4300 42.4400 42.4500	1177 1613 1142 364	2 1 8 3
ENERGOINS	2,7000	14:31	36	2.61	1.12 %	800	2.6800	2.6900	400	44	120	[+]
ENI	2.55 2.78	2.3500 2.8700	14:28 14:04 14:04 14:03	19 2561 200 550	2,7000 2,7000 2,7000 2,7000	1 1 1 1	800 315 2000 320	2.6700 2.6600 2.6500 2.6300	2.7000 2.7700 2.7800 2.7900	2184 5129 2943 1200	1 2 3 2
MOSTALPLC	15,4000	13:02	5	15.60	0.98 %	28	15.1000	15.4000	588	1	19	[+]
MSP	15.05 15.60	14.0500 17.1500	11:35 11:30 11:30 10:19	12 100 10 217	15,1000 15,1000 15,1500 15,0500	2 1 1 1	286 170 450 7	15.0000 14.9500 14.9000 14.7500	15.5500 15.6000 15.8500 16.0000	89 338 297 114	2 2 2 2
ULMA	57,0000	10:57	19	57.00	0.88 %	152	55.0000	57.0000	1	0	2	[+]
ULM	57.00 57.00	51.5000 62.5000	10:57 09:00 16:20 16:20	11 1 9 16	57,0000 57,0000 56,5000 56,5000	2 2 1 2	110 178 15 46	52.5000 52.0000 51.5000 51.0000	57.5000 58.0000 58.5000 59.0000	141 100 149 65	1 1 2 1
BOWIM	4,7200	13:35	2	4.65	0.85 %	3	4.6500	4.7000	3	3	15	[+]
BOW	4.60 4.75	4.1900 5.1000	13:35 13:35 13:35 13:35	3 3 3 3	4,7200 4,7200 4,7100 4,7000	1 1 2 3	3 3 6 628	4.6400 4.6300 4.6200 4.6100	4.7100 4.7200 4.7300 4.7500	6 1 150 155	2 1 1 4
SPYROSOFT	486,0000	14:38	10	482.00	0.83 %	3	481.0000	488.0000	1	0	49	[+]
SPR	480.00 486.00	434.0000 530.0000	13:23 13:23 13:23 11:43	1 1 1 1	486,0000 485,0000 484,0000 485,0000	1 1 1 1	22 1 16 1	480.0000 475.0000 474.0000 471.0000	490.0000 491.0000 492.0000 493.0000	15 8 2 1	2 1 1 1
UNIBEP	12,5000	14:42	32	12.35	0.81 %	913	12.3000	12.5000	474	6	77	[+]
UNI	12.25 12.50	11.1500 13.5500	14:42 14:42 13:40 13:40	68 2 80 69	12,4500 12,4000 12,5000 12,5000	5 4 3 4	5762 705 82 1135	12.2500 12.2000 12.1500 12.1000	12.5500 12.6000 12.6500 12.7000	50 334 50 2095	1 2 1 5
RELPOL	5,2400	14:48	49	5.18	0.77 %	6	5.1000	5.2400	148	5	28	[+]
RLP	5.06 5.26	4.6700 5.6800	12:50 12:45 12:45 12:44	231 388 2 6	5,1600 5,2600 5,2600 5,2200	2 1 2 1	1087 141 6 350	5.0800 5.0600 5.0400 5.0200	5.2600 5.2800 5.3000 5.3600	612 556 1106 800	1 2 4 2
POLICE	8,2400	12:16	25	8.20	0.73 %	23	8.2400	8.3200	247	2	14	[+]
PCE	8.14 8.24	7.3800 9.0200	12:15 12:10 11:24 10:34	170 34 10 10	8,2000 8,1800 8,1800 8,1400	2 1 3 5	66 50 639 538	8.1800 8.1600 8.1400 8.1200	8.3800 8.4000 8.4600 8.4800	938 1611 5 800	1 5 1 1
DGA	29,2000	14:41	1	29.50	0.69 %	4	28.3000	29.2000	99	0	8	[+]
DGA	28.20 29.50	26.6000 32.4000	14:18 14:17 13:59 09:53	1 1 1 1	29,1000 29,1000 28,3000 29,1000	1 1 1 1	148 333 202 500	28.2000 27.3000 27.2000 27.0000	29.4000 29.5000 29.8000 30.0000	200 99 271 264	1 1 2 3
VOTUM	47,3000	14:44	4	47.70	0.64 %	130	47.2500	47.4000	672	13	640	[+]
VOT	47.00 47.80	42.9500 52.4000	14:44 14:43 14:43 14:43	1 19 15 26	47,3000 47,3000 47,3000 47,3000	1 1 2 2	126 91 100 132	47.2000 47.1500 47.1000 47.0500	47.5000 47.7000 47.7500 47.8000	259 170 627 675	2 3 3 12
TENDERHUT	6,4600	11:28	20	6.42	0.62 %	20	6.2400	6.4400	5	0	1	[+]
THG	6.42 6.46	5.7800 7.0600	11:28 11:28 11:28 11:28	20 20 20 20	6,4600 6,4400 6,4400 6,4200	1 2 2 1	20 220 113 20	6.2200 6.2000 6.1800 6.1600	6.4600 6.4800 6.5000 6.5200	20 300 1182 300	1 1 2 1
KCI	0,9680	14:19	500	0.96	0.62 %	4980	0.9480	0.9680	4500	117	113	[+]
KCI	0.93 0.97	0.8660 1.0550	13:41 13:41 13:41 13:40	875 1000 8000 1000	0,9700 0,9680 0,9680 0,9680	1 1 2 2	5000 5000 10950 6200	0.9460 0.9440 0.9420 0.9400	0.9700 0.9720 0.9740 0.9760	66328 6000 350 594	4 1 1 1
KRUK	459,9000	14:49	4	454.00	0.61 %	9	459.8000	460.1000	7	10	4 538	[+]
KRU	447.30 460.60	408.6000 499.4000	14:49 14:48 14:48 14:48	7 3 2 4	459,9000 459,9000 460,0000 460,0000	1 2 4 1	7 23 85 18	459.7000 459.6000 459.5000 459.4000	460.2000 460.3000 460.4000 460.5000	15 10 6 50	2 1 2 2
ATLANTAPL	16,9000	13:08	60	16.70	0.60 %	84	16.6000	16.9500	58	1	23	[+]
ATP	16.60 16.90	15.0500 18.3500	12:23 12:23 12:20 12:20	482 89 372 57	16,9000 16,8500 16,8000 16,7000	4 1 6 2	410 200 2410 61	16.5000 16.4500 16.4000 16.0000	17.0000 17.1000 17.2000 17.3500	1608 900 140 21	4 1 1 1
INTROL	6,8200	14:21	118	6.80	0.59 %	382	6.8200	6.8600	1172	3	22	[+]
INL	6.62 6.86	6.1200 7.4800	14:00 13:31 11:52 11:39	3 60 5 300	6,8600 6,8000 6,8600 6,8000	1 1 2 1	381 300 1535 350	6.8000 6.7400 6.6800 6.6400	6.8800 6.9000 6.9400 6.9600	184 600 100 867	1 2 1 2
WAWEL	712,0000	13:55	16	702.00	0.56 %	6	700.0000	712.0000	55	0	19	[+]
WWL	702.00 712.00	632.0000 772.0000	13:55 12:54 11:27 11:03	4 3 1 3	712,0000 702,0000 702,0000 702,0000	1 4 3 2	5 16 26 14	696.0000 694.0000 690.0000 688.0000	714.0000 716.0000 718.0000 720.0000	6 14 17 38	2 1 2 5
4MASS	4,2550	14:43	100	4.21	0.47 %	900	4.2550	4.2650	11	16	68	[+]
4MS	4.20 4.28	3.7850 4.6250	14:39 14:35 14:30 14:28	1680 7 21 9	4,2550 4,2500 4,2500 4,2500	1 4 3 1	272 1591 1476 100	4.2500 4.2050 4.2000 4.1850	4.2700 4.2750 4.2800 4.2950	100 100 6337 500	1 1 3 1
PASSUS	84,8000	14:35	50	83.40	0.47 %	303	84.8000	85.6000	10	3	271	[+]
PAS	82.60 85.80	75.2000 91.6000	14:32 13:56 13:56 13:52	10 32 2 35	84,8000 85,6000 85,6000 85,6000	1 1 2 2	95 50 114 110	84.6000 83.4000 83.2000 83.0000	85.8000 86.0000 86.4000 86.6000	40 100 15 247	3 1 1 3
XPLUS	2,3800	11:59	1	2.37	0.42 %	2375	2.3000	2.3800	2190	1	3	[+]
XPL	2.30 2.38	2.1400 2.6000	11:13 11:13 11:13 11:13	20 21 5 24	2,3000 2,3000 2,3200 2,3700	1 1 1 4	300 650 200 655	2.2700 2.2600 2.2500 2.2000	2.4000 2.4200 2.4300 2.4500	400 50 200 500	1 1 1 1
STALPROD	246,0000	14:39	1	245.00	0.41 %	45	245.0000	246.0000	13	0	43	[+]
STP	245.00 246.00	221.0000 269.0000	14:19 13:57 12:01 12:01	1 5 52 4	246,0000 245,0000 245,0000 245,0000	1 2 7 5	2 21 100 138	244.0000 243.0000 242.0000 241.0000	247.0000 248.0000 249.0000 250.0000	46 20 65 227	3 3 4 6
WITTCHEN	16,5000	14:48	3	16.66	0.36 %	599	16.4200	16.5000	27	20	324	[+]
WTN	16.20 16.76	15.0000 18.3200	14:47 14:47 14:47 14:47	160 83 30 7	16,4200 16,4400 16,4400 16,4600	4 3 1 1	790 600 1 1	16.4000 16.3800 16.3200 16.3000	16.5200 16.5600 16.5800 16.6000	84 72 374 100	1 1 1 1
SNIEZKA	82,0000	14:32	1	82.00	0.24 %	31	81.0000	82.0000	130	0	7	[+]
SKA	81.00 82.00	73.8000 90.2000	14:32 13:28 12:47 11:50	9 5 1 30	81,8000 81,8000 81,0000 81,8000	1 3 1 1	16 127 20 12	80.2000 80.0000 79.8000 79.2000	82.2000 82.8000 83.0000 83.6000	13 10 7 122	1 1 1 2
ALLEGRO	31,5650	14:49	34	30.30	0.21 %	635	31.5600	31.5750	342	2 890	89 836	[+]
ALE	30.30 31.72	27.2700 33.3300	14:49 14:49 14:49 14:49	153 39 1 15	31,5650 31,5700 31,5700 31,5650	2 2 3 4	214 851 900 1738	31.5550 31.5500 31.5450 31.5400	31.5800 31.5850 31.5900 31.5950	579 842 246 246	2 2 1 1
CYFRPLSAT	11,6900	14:49	378	11.65	0.21 %	3101	11.6750	11.6900	3303	1 271	14 698	[+]
CPS	11.46 11.76	10.4850 12.8150	14:49 14:49 14:49 14:49	3559 5761 10 200	11,6900 11,6900 11,6800 11,6800	1 1 2 5	112 440 1112 30662	11.6700 11.6600 11.6550 11.6500	11.6950 11.7000 11.7050 11.7100	144 16070 275 1600	1 4 2 1
PKPCARGO	15,2300	14:41	24	15.04	0.20 %	342	15.2300	15.2800	1	69	1 032	[+]
PKP	14.82 15.36	13.5400 16.5400	14:40 14:32 14:19 14:19	10 24 100 100	15,2300 15,2300 15,3500 15,3600	2 1 1 2	558 750 1878 1076	15.1900 15.1700 15.1600 15.1500	15.3000 15.3300 15.3400 15.3700	50 320 1251 1070	1 1 2 2
DOMDEV	264,5000	14:42	1	264.00	0.19 %	26	263.0000	264.5000	14	2	456	[+]
DOM	259.00 265.50	238.0000 290.0000	14:39 14:14 14:14 14:12	10 9 1 6	263,0000 263,5000 263,5000 262,5000	4 3 3 2	71 269 25 80	262.5000 262.0000 261.0000 260.5000	265.0000 265.5000 266.0000 266.5000	54 60 28 19	2 2 3 1
CCC	139,5000	14:49	76	139.00	0.18 %	196	139.4000	139.6000	468	135	18 610	[+]
CCC	136.85 139.65	125.1000 152.9000	14:49 14:49 14:49 14:49	91 14 55 14	139,5000 139,4500 139,4500 139,5000	3 5 1 2	244 283 100 112	139.3500 139.3000 139.2000 139.1500	139.6500 139.7000 139.7500 139.8000	127 103 130 473	3 4 2 3
CDRL	9,5500	11:32	820	9.55	0.00 %	850	9.1000	9.5500	950	1	8	[+]
CDL	9.55 9.55	8.6000 10.5000	11:32 11:32 09:02 09:02	17 6 2 2	9,5500 9,5500 9,5500 9,5500	3 1 2 1	250 2 9 77	9.0000 8.9000 8.8000 8.2000	9.6000 10.0000 10.2000 10.3000	679 10 62 1391	1 1 1 1
NTTSYSTEM	8,6400	14:43	10	8.70	0.00 %	550	8.6000	8.7200	872	14	119	[+]
NTT	8.46 8.72	7.8400 9.5600	14:43 14:43 14:43 14:43	40 600 50 300	8,6200 8,6000 8,5800 8,5800	1 4 2 2	900 130 1595 684	8.5000 8.4800 8.4600 8.4400	8.7400 8.7800 8.8200 8.8400	605 50 365 600	1 1 1 1
DIGITANET	111,0000	14:48	4	111.00	0.00 %	49	110.6000	111.0000	287	17	1 868	[+]
DIG	109.00 111.80	99.9000 122.0000	14:48 14:48 14:48 14:46	1 18 31 21	110,6000 110,8000 110,8000 111,0000	1 1 3 1	17 5 20 110	110.4000 110.2000 110.0000 109.6000	111.2000 111.4000 111.6000 111.8000	49 74 10 95	2 2 1 2
POINTGROUP	1,8250	09:03	4	1.75	0.00 %	1996	1.7500	1.8000	600	0	0	[+]
PGM	1.75 1.83	1.5750 1.9250	09:03 09:03 09:00 09:00	1 5 4 6	1,7950 1,7950 1,7500 1,7500	1 2 1 1	40 4610 4336 369	1.7450 1.7400 1.7300 1.7200	1.8250 1.8300 1.8400 1.8550	716 4193 4233 468	1 1 1 1
INC SA	1,6000	12:14	90	1.60	0.00 %	712	1.5200	1.6000	2059	5	8	[+]
INC	1.52 1.60	1.4400 1.7600	12:13 12:13 12:04 12:04	129 371 1700 700	1,6000 1,6000 1,5200 1,5200	1 1 4 2	2640 5121 2046 357	1.5100 1.5050 1.5000 1.4500	1.6050 1.6100 1.6200 1.6250	5171 2134 5522 2150	2 1 3 1
HERCULES	1,3100	11:11	4	1.30	0.00 %	3591	1.2700	1.3100	2986	2	2	[+]
HRS	1.27 1.31	1.1700 1.4300	11:11 11:11 10:36 10:10	96 1400 15 80	1,3100 1,3050 1,2700 1,3100	1 1 1 1	1276 2000 2000 6200	1.2600 1.2500 1.2450 1.2400	1.3200 1.3250 1.3400 1.3450	1284 1000 6850 5000	2 1 2 1
NEXITY	2,3200	09:48	50	0.00	0.00 %	5	2.2000	2.3200	700	0	0	[+]
NXG	0.00 0.00	2.1000 2.5400	09:24 09:00 09:15 09:15	74 5 11 89	2,3000 2,2400 2,3000 2,1800	1 1 2 2	50 100 225 106	2.1600 1.9800 1.9700 1.9200	2.3400 2.3600 2.3800 2.4000	4214 2071 125 45	3 2 1 1
CELTIC	2,6900	13:07	10	2.69	0.00 %	162	2.6200	2.6900	727	3	8	[+]
CPD	2.61 2.70	2.4300 2.9500	13:05 11:52 11:35 11:35	20 5 53 47	2,6900 2,6900 2,6200 2,6300	1 3 1 1	974 5900 121 507	2.6100 2.6000 2.5900 2.5300	2.7000 2.7800 2.7900 2.8000	2800 520 120 100	1 1 1 1
ORCOGROUP	4,7000	09:06	122	0.00	0.00 %	51	4.0600	4.6600	419	0	0	[+]
OPG	0.00 0.00	4.2400 5.1500	17:00 15:44 11:46 10:38	5 7 21 11	4,7000 4,7000 4,7600 4,7600	1 1 1 1	44 5000 30 353	4.0400 4.0000 3.7600 3.6400	4.6800 4.7000 4.7200 4.7600	1800 1800 15 288	1 3 1 2
MBWS	12,5000	09:02	2	0.00	0.00 %	625	12.0000	12.5000	26	0	0	[+]
MBW	0.00 0.00	11.2500 13.7500	16:14 09:00 15:56 09:55	10 10 5 15	12,0000 12,0000 12,0000 12,0000	1 1 0 0	6 163 0 0	10.0000 6.0000 0.0000 0.0000	12.6000 13.0000 14.3000 18.8000	596 29 220 150	1 1 1 1
IFIRMA	27,5000	14:44	25	27.40	0.00 %	2	27.4500	27.5000	281	1	32	[+]
IFI	27.40 27.90	24.7000 30.1000	14:13 14:13 14:12 14:12	60 7 8 85	27,5000 27,5000 27,5000 27,5000	1 1 2 1	2 80 60 50	27.4000 27.2500 27.2000 27.1500	27.8000 27.8500 27.9000 27.9500	80 25 75 255	1 1 1 1
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PRAGMAINK	3,1400	09:14	5	3.14	0.00 %	200	3.0600	3.1400	1046	0	0	[+]
PRI	3.14 3.14	2.8400 3.4400	14:18 14:18 14:18 10:58	5 5 5 5	3,1400 3,1400 3,1400 3,1400	1 4 3 1	200 3220 960 478	3.0400 3.0200 3.0000 2.9600	3.1600 3.1800 3.2000 3.2200	2547 20 467 20	3 1 3 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	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
GRODNO	10,0500	12:28	129	10.00	0.00 %	431	10.0500	10.1500	487	3	31	[+]
GRN	10.00 10.05	9.0000 11.0000	12:28 10:25 10:03 10:03	1 1300 4 1196	10,0500 10,0500 10,0000 10,0000	6 1 2 2	927 2 1200 5	10.0000 9.9200 9.9000 9.8800	10.2500 10.3000 10.3500 10.4000	15 1003 68 140	1 2 1 3
TATRY MOUNTAIN	94,0000	14:33	2	0.00	0.00 %	100	89.0000	94.0000	617	0	0	[+]
TMR	0.00 0.00	85.0000 103.0000	14:37 10:10 15:59 12:20	20 1 10 12	88,5000 94,0000 95,0000 95,0000	2 1 1 1	4 1 20 25	88.0000 86.0000 85.0000 84.5000	95.0000 103.0000 104.0000 105.0000	28 59 75 105	2 1 2 1
SECOGROUP	28,0000	09:16	270	28.00	0.00 %	280	27.0000	28.0000	545	0	8	[+]
SWG	28.00 28.00	25.2000 30.8000	15:59 13:53 09:00 12:27	3 35 1 8	28,0000 28,6000 28,8000 28,2000	1 2 1 1	40 383 1 1	26.4000 26.2000 26.0000 25.8000	28.8000 29.0000 29.4000 29.6000	59 771 120 50	3 1 1 1
RAFAMET	51,5000	14:25	11	51.50	0.00 %	50	51.0000	51.5000	318	0	23	[+]
RAF	51.00 51.50	46.4000 56.5000	12:43 11:24 11:02 11:02	50 50 140 10	51,0000 51,0000 51,0000 51,0000	3 1 3 1	410 50 63 45	50.0000 49.2000 49.0000 47.4000	52.5000 53.0000 53.5000 54.5000	42 20 418 5	2 1 1 1
DMGROUP	3,1700	12:00	5	3.17	0.00 %	95	3.1200	3.1600	499	0	0	[+]
DMG	3.17 3.17	2.8600 3.4800	09:09 09:09 09:09 09:09	2 2 2 2	3,1700 3,1700 3,1700 3,1700	1 1 3 1	10 10 18 4	3.1000 3.0800 3.0700 3.0600	3.1700 3.1800 3.2000 3.2200	2633 5594 1512 15	2 3 1 2
MOJ	1,4000	14:17	5200	1.40	0.00 %	3000	1.3300	1.4000	6148	6	9	[+]
MOJ	1.40 1.40	1.2600 1.5400	12:35 09:51 15:18 12:33	219 729 600 600	1,4000 1,4000 1,4000 1,4000	1 1 2 1	1500 6000 1947 555	1.3200 1.3000 1.2900 1.2100	1.4100 1.4200 1.4400 1.4500	800 1000 5148 1000	1 1 1 1
PCCEXOL	2,4700	13:09	216	2.49	0.00 %	643	2.4700	2.5000	4874	4	9	[+]
PCX	2.47 2.50	2.2500 2.7300	11:39 11:39 11:39 11:39	541 100 808 500	2,4700 2,4700 2,4700 2,4800	5 6 2 7	2778 2805 800 3641	2.4600 2.4500 2.4400 2.4300	2.5100 2.5200 2.5300 2.5400	3000 1770 500 6961	3 5 1 6
LESS	0,2330	11:18	7064	0.23	0.00 %	50	0.2290	0.2320	5520	46	11	[+]
LES	0.23 0.23	0.2100 0.2560	11:18 11:18 11:18 10:34	6025 50 50 26321	0,2330 0,2330 0,2330 0,2330	1 4 3 4	8520 1450 12036 17889	0.2280 0.2270 0.2260 0.2250	0.2330 0.2340 0.2350 0.2360	986 1094 150 50	2 3 3 1
ERG	42,0000	17:00	2	0.00	0.00 %	193	40.0000	42.0000	300	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	15:08 15:08 14:20 09:02	48 32 180 2	41,0000 41,0000 42,0000 43,0000	1 0 0 0	1 0 0 0	35.0000 0.0000 0.0000 0.0000	43.0000 43.8000 45.0000 46.0000	36 300 510 746	1 1 2 1
HYDROTOR	15,1500	11:07	40	15.15	0.00 %	125	15.0000	15.1500	553	0	4	[+]
HDR	15.00 15.15	13.6500 16.6500	09:09 09:00 15:26 09:00	200 3 100 5	15,0000 15,1500 15,1500 15,2000	2 1 1 1	600 520 1 80	14.9000 14.4500 14.4000 14.3000	15.2000 15.2500 15.3000 15.3500	85 493 100 150	1 3 1 1
IDMSAPL	0,5400	12:16	105	0.54	0.00 %	1053	0.5400	0.5500	14989	0	0	[+]
IDM	0.54 0.54	0.4860 0.5900	09:00 09:49 16:31 09:19	50 13 1000 101	0,5400 0,5400 0,5400 0,5400	2 1 1 1	15120 1837 300 11	0.5000 0.4900 0.3500 0.0180	0.5600 0.5800 0.5950 0.6350	94 20 3330 2500	1 1 2 1
FON	0,2600	14:05	552	0.26	0.00 %	2848	0.2600	0.2630	9141	26	7	[+]
FON	0.25 0.26	0.2370 0.2890	13:52 11:04 10:40 10:40	6600 859 1500 5217	0,2600 0,2630 0,2630 0,2630	1 2 2 1	5900 2768 9000 4000	0.2540 0.2530 0.2520 0.2510	0.2640 0.2650 0.2680 0.2700	15330 7886 4515 5000	2 1 1 1
MUZA	10,0000	09:12	19	0.00	0.00 %	766	9.8000	10.2000	250	0	0	[+]
MZA	0.00 0.00	9.0000 11.0000	09:01 09:00 09:00 09:00	19 97 5 2	10,0000 10,0000 10,0000 10,0000	1 1 0 0	70 164 0 0	6.7800 6.0000 0.0000 0.0000	10.2500 11.0000 11.2000 11.8000	1052 1000 200 53	2 1 1 1
NEPTIS	13,7000	14:36	119	13.90	0.00 %	650	13.7000	14.1000	600	0	5	[+]
YAN	13.70 14.10	12.6000 15.2000	14:36 14:36 14:36 14:35	10 20 1 70	13,7000 13,9000 13,9000 14,1000	1 1 2 1	580 7 9 150	13.6000 13.5000 13.2000 13.1000	14.2000 14.5000 14.8000 14.9000	560 183 160 1200	1 2 2 3
LENTEX	7,0200	14:25	3375	0.00	0.00 %	1150	7.0200	7.0600	160	0	0	[+]
LTX	0.00 0.00	6.3200 7.7200	14:25 12:18 16:36 16:07	22 263 2 198	7,0200 7,0200 7,0200 7,0200	2 2 2 2	800 505 700 102	7.0000 6.9600 6.9400 6.9200	7.0800 7.1000 7.1600 7.2600	705 650 363 494	3 1 1 1
SCPFL	145,2000	14:49	10	146.00	0.00 %	44	145.2000	145.4000	7	4	540	[+]
SCP	143.60 146.00	131.4000 160.6000	14:48 14:41 14:41 14:41	93 2 5 5	145,2000 145,4000 145,4000 145,4000	6 2 1 3	120 67 5 150	145.0000 144.6000 144.2000 144.0000	145.6000 145.8000 146.0000 146.2000	5 29 73 42	1 1 3 2
ELKOP	2,0200	11:34	99	2.00	0.00 %	370	1.9700	2.0200	1699	4	8	[+]
EKP	1.97 2.02	1.8000 2.2000	11:33 11:27 09:58 09:57	31 530 200 200	1,9700 2,0000 2,0200 2,0200	2 1 1 1	1402 405 6 1500	1.9600 1.9500 1.9400 1.9300	2.0300 2.0400 2.0900 2.1100	2389 1272 8 135	2 1 1 1
JWWINVEST	3,0800	09:15	10	3.08	0.00 %	490	3.0800	3.1000	100	0	0	[+]
JWW	3.08 3.08	2.7800 3.3800	13:26 12:49 09:00 09:24	57 193 29 5	3,0800 3,0800 3,1200 3,1200	1 1 1 2	300 170 100 2662	3.0600 3.0300 3.0200 3.0100	3.1100 3.1200 3.1600 3.1900	200 2761 2390 85	1 1 1 1
FMG	86,6000	09:59	1	0.00	0.00 %	6	78.6000	86.2000	11	0	0	[+]
FMG	0.00 0.00	78.0000 95.2000	17:00 14:19 13:37 13:18	1 5 1 7	79,8000 82,4000 82,4000 79,4000	1 1 1 2	13 24 70 39	78.4000 78.0000 77.4000 76.0000	86.4000 86.6000 87.0000 87.8000	15 70 13 29	1 2 2 1
RENDER	77,0000	11:33	6	0.00	0.00 %	7	74.8000	76.6000	31	0	0	[+]
RND	0.00 0.00	69.4000 84.6000	11:33 09:25 09:00 09:00	14 30 2 1	76,8000 76,8000 76,8000 76,8000	1 2 1 2	1 32 19 19	74.6000 74.2000 74.0000 73.6000	76.8000 77.0000 77.4000 77.6000	75 35 123 2	2 2 1 1
ARTIFEX	13,0000	14:31	9	13.00	0.00 %	9	12.9200	13.0000	201	2	30	[+]
ART	12.68 13.00	11.7000 14.3000	14:29 14:29 14:14 14:03	151 99 20 90	12,9200 12,9200 12,9000 12,9200	1 1 1 1	26 332 1 1000	12.9000 12.8400 12.8200 12.8000	13.2000 13.2200 13.2600 13.3400	150 9 604 156	1 1 1 2
CASPAR	3,9600	09:00	1	3.96	0.00 %	2100	3.8000	3.9600	52	0	0	[+]
CSR	3.96 3.96	3.5800 4.3400	17:00 16:38 15:27 09:00	2 500 3 26	3,9600 3,8400 3,8400 3,9600	1 1 1 2	10 730 246 21	3.7000 3.6800 3.6600 3.6000	3.9800 4.0000 4.1000 4.1600	2000 1188 2756 500	1 2 3 1
AGORA	8,9800	13:52	3	8.98	0.00 %	200	9.0000	9.0800	2	8	72	[+]
AGO	8.92 8.98	8.1000 9.8600	13:52 12:24 12:23 12:19	159 100 230 270	8,9800 8,9600 8,9600 8,9600	1 1 3 6	138 170 1369 2214	8.9800 8.9600 8.9200 8.9000	9.1000 9.1200 9.1400 9.1600	410 200 188 54	3 1 1 1
IMPERA	1,4000	13:17	5	1.40	0.00 %	5491	1.4000	1.4400	6000	1	2	[+]
IMP	1.40 1.40	1.2600 1.5400	10:16 09:00 16:15 15:59	4 1200 6000 25	1,4000 1,4000 1,4000 1,3800	1 1 1 1	1000 5750 505 555	1.3600 1.3500 1.3100 1.2300	1.4500 1.4700 1.4800 1.4900	234 3300 444 3000	1 1 1 1
IBSM	59,4000	09:02	1	59.40	0.00 %	4	57.6000	59.4000	31	0	0	[+]
IBS	59.40 59.40	53.6000 65.2000	09:02 09:02 09:02 09:00	1 1 1 1	59,4000 59,4000 59,4000 59,4000	1 2 1 1	1 61 140 1	57.4000 57.2000 57.0000 50.6000	59.6000 59.8000 64.8000 68.0000	7 135 8 25	1 1 1 1
CAVATINA	14,4000	12:38	5	14.20	0.00 %	444	14.2000	14.4000	64	0	6	[+]
CAV	14.20 14.40	12.8000 15.6000	10:35 17:00 17:00 16:11	400 31 49 503	14,2000 14,4000 14,4000 14,2000	3 5 1 2	86 676 7 200	14.1000 14.0000 13.9500 13.9000	14.5000 14.6000 14.7000 14.7500	100 620 119 82	1 2 2 1
ECHO	5,8600	14:46	150	5.92	0.00 %	2310	5.8200	5.8600	4048	37	218	[+]
ECH	5.84 5.92	5.3400 6.5000	14:35 14:22 14:22 14:22	2 128 72 500	5,8600 5,8400 5,8400 5,8400	21 5 6 5	22963 369 4820 809	5.8000 5.7800 5.7600 5.7400	5.8800 5.9000 5.9200 5.9400	16240 8544 2768 6370	3 2 2 3
DADELO	55,0000	14:49	30	54.80	0.00 %	83	55.0000	55.6000	67	4	208	[+]
DAD	54.00 56.00	49.4000 60.2000	14:49 14:14 13:58 13:54	20 472 100 1	55,6000 55,0000 54,4000 55,0000	1 1 10 2	130 321 1239 4	54.4000 54.2000 54.0000 53.8000	55.8000 56.0000 56.2000 56.6000	105 144 64 303	1 3 2 2
PEPCO	26,5900	14:49	28	26.35	0.00 %	1820	26.5800	26.5900	534	290	7 622	[+]
PCO	25.88 26.59	23.7200 28.9800	14:48 14:48 14:48 14:48	303 332 156 205	26,5900 26,5900 26,5900 26,5900	1 4 1 5	140 1561 140 1135	26.5700 26.5600 26.5500 26.5400	26.6000 26.6100 26.6200 26.6300	1090 401 400 580	5 2 1 2
TERMOREX	0,6400	10:29	875	0.64	0.00 %	500	0.6300	0.6400	175	1	1	[+]
TRR	0.64 0.66	0.5800 0.7000	10:22 10:00 10:00 10:00	100 16 16 16	0,6550 0,6400 0,6400 0,6400	1 2 1 1	500 2900 1544 12380	0.6250 0.6200 0.6150 0.6100	0.6550 0.6600 0.6650 0.6700	7247 11440 500 500	2 1 1 1
KRKA	870,0000	14:03	2	870.00	0.00 %	250	856.0000	870.0000	36	0	51	[+]
KRK	852.00 870.00	784.0000 956.0000	13:03 11:44 11:34 11:34	2 25 7 2	870,0000 868,0000 852,0000 854,0000	2 1 1 1	6 2 1 7	850.0000 848.0000 844.0000 840.0000	872.0000 880.0000 884.0000 888.0000	250 1 1 1	1 1 1 1
PROCHEM	23,2000	09:00	2	23.20	0.00 %	338	22.2000	23.1000	100	0	0	[+]
PRM	23.20 23.20	20.9000 25.5000	09:00 15:48 15:47 09:28	1 2 88 7	23,2000 23,2000 22,9000 22,9000	1 2 1 1	30 108 64 80	20.6000 20.4000 20.3000 20.0000	23.2000 23.3000 23.7000 23.8000	1321 53 40 25	2 1 1 1
IMS	2,9800	14:47	50	2.99	0.00 %	5532	2.9700	2.9800	1819	6	18	[+]
IMS	2.94 2.99	2.7000 3.2800	14:36 14:36 14:36 14:35	4 70 100 100	2,9800 2,9700 2,9700 2,9700	2 2 1 4	305 398 100 1308	2.9500 2.9400 2.9300 2.9200	2.9900 3.0000 3.0100 3.0200	2730 31398 13 1094	2 6 2 1
WIKANA	7,3000	14:31	40	7.10	0.00 %	41	7.2000	7.3000	1451	0	1	[+]
WIK	7.10 7.30	6.4000 7.8000	09:01 09:00 16:12 16:06	10 65 10 7	7,3000 7,1000 7,3000 7,2000	1 1 1 1	435 1080 144 9	7.1000 7.0000 6.9500 6.6000	7.4000 7.5000 7.6000 7.9000	154 220 2449 901	1 1 3 1
PEPEES	0,8950	14:14	1000	0.90	0.00 %	291	0.8750	0.9000	12621	3	2	[+]
PPS	0.90 0.90	0.8100 0.9800	14:14 14:14 14:14 09:03	1500 149 127 2	0,8950 0,8950 0,8950 0,8950	1 2 2 1	396 2080 9837 12	0.8700 0.8550 0.8500 0.8400	0.9050 0.9100 0.9150 0.9200	126 3000 300 4200	1 1 1 2
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUROHOLD	3,0000	09:45	3000	0.00	0.00 %	5	2.8200	3.1200	12	0	0	[+]
EHG	0.00 0.00	2.7000 3.3000	16:24 16:24 12:40 10:13	100 1647 1000 15	3,0000 3,0000 3,0000 3,0000	1 1 1 1	300 462 7 259	2.8000 2.7800 2.7400 2.5400	3.1400 3.1600 3.2000 3.2400	8 420 252 1299	2 1 2 1
TALEX	19,9000	09:03	2	19.90	0.00 %	203	19.2000	19.9000	186	0	0	[+]
TLX	19.90 19.90	18.0000 21.8000	09:03 09:03 09:03 09:03	2 2 2 2	19,9000 19,9000 19,9000 19,9000	2 1 1 1	592 1 30 3	19.1000 18.9000 18.1000 18.0000	20.0000 20.2000 20.4000 20.6000	550 22 66 82	2 1 1 1
REMAK	12,4000	14:47	40	12.40	0.00 %	50	12.1000	12.4000	35	0	1	[+]
RMK	12.40 12.40	11.2000 13.6000	09:00 14:35 14:35 10:47	7 10 10 3	12,4000 12,4000 12,4000 12,0000	2 1 1 1	722 10 1 100	12.0000 11.9500 11.8500 11.8000	12.5000 12.6000 12.7500 12.8000	166 838 7 65	2 4 1 1
ABPL	96,4000	14:49	1	96.30	-0.10 %	33	96.4000	96.6000	10	2	199	[+]
ABE	95.40 96.90	86.7000 105.8000	14:46 14:21 14:14 14:04	116 1 12 85	96,4000 96,3000 96,0000 96,0000	2 2 1 1	107 192 1 50	96.3000 96.0000 95.6000 95.5000	96.7000 96.9000 97.0000 97.1000	90 1 6 65	1 1 2 2
DIAG	176,2000	14:50	5	178.00	-0.11 %	192	176.0000	176.2000	5	40	7 142	[+]
DIA	174.30 179.85	160.2000 195.8000	14:49 14:47 14:47 14:47	5 24 12 11	176,1500 176,2000 176,2000 176,2000	1 1 1 2	6 37 60 70	175.9500 175.9000 175.8000 175.7500	176.3000 176.4000 176.7000 176.7500	7 8 404 58	1 1 1 1
11B	157,8000	14:45	20	158.00	-0.13 %	3	157.5000	157.8000	80	10	1 632	[+]
11B	154.90 158.00	142.2000 173.8000	14:38 14:28 14:28 14:28	25 14 12 2	157,5000 157,1000 157,1000 157,1000	1 1 1 2	6 15 21 87	157.3000 157.2000 157.0000 156.9000	157.9000 158.0000 158.1000 158.4000	21 255 28 20	2 5 3 1
AIGAMES	0,9460	11:05	21	0.92	-0.21 %	300	0.9140	0.9460	132	5	4	[+]
ALG	0.91 0.95	0.8320 1.0150	10:00 09:55 09:55 09:55	89 628 372 1200	0,9480 0,9120 0,9140 0,9140	1 3 1 1	2152 3315 634 707	0.9120 0.9100 0.9060 0.9040	0.9480 0.9500 0.9600 0.9680	2153 153 1396 1112	2 1 1 1
CDPROJEKT	227,3000	14:49	18	226.10	-0.22 %	112	227.2000	227.4000	135	116	26 218	[+]
CDR	223.20 228.50	203.5000 248.7000	14:49 14:49 14:49 14:49	39 3 3 27	227,3000 227,4000 227,4000 227,4000	8 11 6 3	537 447 179 138	227.1000 227.0000 226.9000 226.8000	227.5000 227.6000 227.7000 227.8000	286 326 294 134	12 7 9 5
SYNEKTIK	259,4000	14:45	1	257.80	-0.23 %	76	259.2000	259.8000	40	11	2 889	[+]
SNT	253.80 260.20	232.2000 283.4000	14:45 14:44 14:43 14:43	2 1 3 8	259,4000 259,4000 259,4000 259,4000	3 4 1 1	38 108 36 15	259.0000 258.8000 258.6000 258.4000	260.0000 260.2000 260.4000 260.6000	59 46 35 70	4 3 1 1
ZEPAK	21,3000	14:45	116	21.35	-0.23 %	149	21.3000	21.3500	150	5	98	[+]
ZEP	21.00 21.50	19.2200 23.4500	14:45 14:45 14:39 14:39	50 153 116 1	21,3000 21,3000 21,0000 21,0000	1 4 4 3	5 150 272 585	21.2000 20.9000 20.8000 20.7500	21.4000 21.4500 21.5000 21.5500	65 5367 1319 95	2 3 3 1
ARCTIC	8,0900	14:38	596	8.11	-0.25 %	210	8.0400	8.1000	3295	45	359	[+]
ATC	8.00 8.12	7.3000 8.9200	14:38 14:38 14:38 14:38	550 500 201 200	8,0900 8,0900 8,0900 8,0900	2 4 6 17	1447 6086 2104 17566	8.0300 8.0200 8.0100 8.0000	8.1100 8.1200 8.1500 8.1600	310 678 316 200	1 3 1 1
MERCATOR	39,2500	14:44	100	39.30	-0.25 %	53	39.2500	39.3500	1	2	80	[+]
MRC	39.10 39.45	35.4000 43.2000	13:14 13:14 13:14 12:32	58 1 1 27	39,4000 39,3500 39,3000 39,4000	1 1 3 6	1 1 146 55	39.2000 39.1500 39.1000 39.0500	39.4000 39.4500 39.5000 39.6000	862 43 450 125	2 1 2 1
IZOLACJA	3,8800	12:28	6	3.89	-0.26 %	900	3.7600	3.8800	486	1	2	[+]
IZO	3.80 3.89	3.5100 4.2700	12:27 10:10 10:10 09:09	220 300 100 2	3,8000 3,8000 3,8200 3,8800	1 3 2 2	2100 1861 1200 31	3.7500 3.7100 3.7000 3.6800	3.8900 3.9200 3.9500 3.9700	296 2000 660 1003	1 1 1 2
CAPITEA	0,3885	13:49	187	0.39	-0.26 %	2833	0.3805	0.3880	10493	51	19	[+]
CAP	0.38 0.39	0.3510 0.4280	13:49 13:49 13:35 13:35	140 2673 9856 5000	0,3880 0,3880 0,3780 0,3780	1 1 1 2	513 3000 3725 18144	0.3800 0.3790 0.3785 0.3780	0.3885 0.3895 0.3920 0.3925	3913 7418 2570 2650	1 2 1 1
YARRL	7,1600	14:28	40	7.18	-0.28 %	104	7.1600	7.3000	271	2	13	[+]
YRL	7.16 7.30	6.4800 7.8800	12:17 12:17 12:17 11:34	617 440 15 2	7,1600 7,1800 7,2800 7,1800	3 1 3 3	465 2 147 138	7.1400 7.1200 7.1000 7.0800	7.3400 7.3800 7.4000 7.4400	34 1025 265 55	1 5 4 1
APLISENS	17,6500	12:40	4	17.65	-0.28 %	21	17.6500	17.8000	70	0	8	[+]
APN	17.60 17.65	15.9000 19.4000	09:56 09:18 09:00 17:00	466 7 1 2	17,6500 17,6000 17,6500 17,7000	2 3 1 2	205 91 500 127	17.6000 17.5000 17.4500 17.4000	17.9000 18.0000 18.1500 18.2000	177 289 495 10	2 1 2 1
ESOTIQ	36,0000	11:26	30	35.50	-0.28 %	100	35.8000	36.0000	970	0	4	[+]
EAH	35.50 36.20	32.0000 39.0000	11:08 10:43 10:34 10:22	3 1 30 3	36,2000 35,9000 36,0000 36,2000	1 2 2 3	48 300 67 246	35.5000 35.4000 35.3000 35.1000	36.2000 36.3000 36.5000 36.6000	44 70 470 50	2 2 2 1
PCCROKITA	67,6000	14:40	1	68.00	-0.29 %	78	67.6000	67.8000	72	1	74	[+]
PCR	67.40 68.00	61.2000 74.8000	14:33 13:55 13:50 13:15	1 31 27 29	67,6000 67,4000 67,4000 67,4000	4 2 7 8	146 79 591 464	67.4000 67.3000 67.2000 67.1000	67.9000 68.0000 68.1000 68.2000	31 605 10 141	1 4 1 1
MEDICALG	31,6000	14:29	1	31.55	-0.32 %	287	31.4000	31.6000	271	11	332	[+]
MDG	31.00 31.60	28.4000 34.7000	14:28 14:28 14:20 14:16	1 1 240 5	31,6000 31,6000 31,5000 31,6000	3 2 1 5	525 1077 201 1210	31.2500 31.2000 31.1500 31.0500	31.7500 31.8000 31.9000 31.9500	160 200 347 100	2 1 3 1
BRAND24	59,4000	12:33	82	59.80	-0.34 %	5883	59.4000	59.8000	9505	0	18	[+]
B24	59.40 59.80	54.0000 65.6000	12:33 11:52 10:28 10:12	31 141 3 20	59,4000 59,4000 59,4000 59,4000	4 1 1 1	8000 1000 2 150	59.2000 59.0000 58.2000 58.0000	60.0000 60.4000 61.0000 61.4000	16424 300 75 1718	13 1 1 2
APSENERGY	2,8800	14:49	20	2.90	-0.35 %	520	2.8300	2.8800	583	2	5	[+]
APE	2.83 2.90	2.6100 3.1900	12:42 10:46 10:46 09:05	222 1 21 100	2,8800 2,8300 2,8300 2,9000	2 3 5 1	1000 1039 145 4	2.8200 2.8100 2.7800 2.7700	2.8900 2.9000 2.9100 2.9200	2596 704 20 22	1 3 1 1
ERBUD	27,8000	14:36	25	27.80	-0.36 %	1	27.6500	27.8000	177	1	28	[+]
ERB	27.50 27.80	25.0500 30.5500	13:59 13:59 13:59 13:56	274 67 59 1	27,8000 27,7000 27,7000 27,7000	2 5 1 3	194 487 37 392	27.6000 27.5000 27.4500 27.4000	27.9000 28.0000 28.0500 28.1000	1 138 25 100	1 2 1 1
PEKAO	192,5500	14:49	61	190.75	-0.39 %	1378	192.5000	192.5500	140	592	112 756	[+]
PEO	189.40 192.75	171.7000 209.8000	14:49 14:49 14:49 14:49	36 47 200 20	192,5500 192,6000 192,6000 192,6500	2 5 3 5	165 283 283 259	192.4500 192.4000 192.3500 192.3000	192.6000 192.6500 192.7000 192.7500	66 271 226 485	1 5 6 5
MBANK	1 027,5000	14:49	2	1,030.00	-0.39 %	17	1027.0000	1028.0000	32	10	10 463	[+]
MBK	1,007.00 1,030.00	927.0000 1133.0000	14:48 14:48 14:48 14:47	1 1 1 1	1 028,0000 1 028,0000 1 027,0000 1 028,0000	5 3 2 5	22 35 11 45	1026.5000 1026.0000 1025.5000 1025.0000	1028.5000 1029.0000 1029.5000 1030.0000	53 63 8 7	5 2 1 2
ENTER	51,5000	14:47	5	51.50	-0.39 %	42	51.4000	51.5000	236	3	162	[+]
ENT	50.90 51.70	46.3500 56.6000	14:46 14:39 14:39 14:17	8 1 10 11	51,4000 51,4000 51,4000 51,4000	1 2 1 7	200 65 2 227	51.3000 51.2000 51.1000 51.0000	51.7000 51.9000 52.0000 52.2000	96 202 471 7708	1 2 2 2
VINDEXUS	11,7000	14:47	708	11.70	-0.43 %	311	11.6000	11.7500	1277	7	86	[+]
VIN	11.55 11.75	10.5500 12.8500	14:11 14:02 13:59 13:59	292 508 201 299	11,7000 11,7000 11,7000 11,7000	4 6 2 2	1555 2568 588 976	11.5500 11.5000 11.4500 11.4000	11.8000 11.8500 11.9000 11.9500	5054 383 14856 1770	3 2 4 6
LOKUM	22,4000	09:43	2	22.40	-0.44 %	21	22.4000	22.6000	37	0	0	[+]
LKD	22.40 22.40	20.2000 24.6000	14:41 09:58 09:00 16:13	64 82 21 229	22,5000 22,5000 22,4000 22,5000	2 1 1 2	73 23 100 24	22.3000 22.2000 22.1000 22.0000	22.7000 22.9000 23.0000 23.5000	65 374 169 43	1 2 3 1
DEBICA	81,1000	14:41	1	81.50	-0.49 %	59	81.1000	81.2000	18	1	43	[+]
DBC	81.10 81.50	73.4000 89.6000	13:42 12:47 12:40 12:29	10 65 1 67	81,2000 81,1000 81,1000 81,1000	3 1 1 4	262 200 200 18	81.0000 80.9000 80.7000 80.5000	81.5000 81.6000 81.7000 81.8000	376 226 200 1	2 1 1 1
MOLECURE	6,0200	14:31	1	6.02	-0.50 %	3	5.9200	6.0200	216	24	145	[+]
MOC	5.80 6.10	5.4200 6.6200	14:31 14:31 14:26 14:15	3 3 100 220	6,0100 6,0100 6,0200 6,0200	1 5 1 1	488 4952 70 3	5.9100 5.9000 5.8600 5.8400	6.0300 6.0400 6.0500 6.0700	442 115 21 2472	1 1 1 1
COLUMBUS	5,9600	14:48	50	6.04	-0.50 %	614	5.9200	5.9600	718	34	200	[+]
CLC	5.90 6.04	5.4400 6.6400	14:36 14:36 14:29 14:24	595 9 9 155	5,9500 5,9500 5,9200 5,9100	3 2 6 6	1743 3792 318 599	5.9100 5.9000 5.8900 5.8800	5.9700 5.9800 6.0000 6.0100	170 2 352 2	2 1 2 1
MURAPOL	38,4000	14:47	1	38.60	-0.52 %	127	38.4000	38.4500	600	4	140	[+]
MUR	38.40 38.75	34.7500 42.4500	14:47 14:47 14:40 14:40	6 35 20 20	38,4000 38,4000 38,4500 38,4500	4 2 1 4	217 4054 80 516	38.3500 38.3000 38.2500 38.2000	38.5000 38.5500 38.6000 38.6500	322 60 50 1	1 1 1 1
TRANSPOL	3,8100	14:30	200	3.83	-0.52 %	4762	3.8100	3.8300	140	1	4	[+]
TRN	3.81 3.83	3.4500 4.2100	13:29 11:16 10:56 09:36	3 400 456 29	3,8300 3,8100 3,8300 3,8300	1 1 1 1	5 445 26 5	3.7900 3.7700 3.7500 3.7400	3.8900 3.9000 3.9200 3.9400	412 2570 5 210	1 2 1 3
SIMFABRIC	1,7780	13:23	18	1.72	-0.56 %	265	1.7340	1.7600	482	6	11	[+]
SIM	1.71 1.78	1.5480 1.8920	12:18 12:17 12:04 12:03	256 431 500 400	1,7800 1,7780 1,7800 1,7800	1 1 1 1	1250 1000 828 20	1.7260 1.7240 1.7200 1.7180	1.7800 1.7860 1.7880 1.7920	4200 480 968 980	3 1 1 2
IZOSTAL	3,3300	14:49	100	3.39	-0.60 %	395	3.2700	3.3300	775	38	126	[+]
IZS	3.22 3.39	3.0600 3.7200	14:41 14:36 14:33 14:31	5 12 500 280	3,2700 3,2900 3,2900 3,2900	1 3 2 2	1000 1480 242 750	3.2600 3.2500 3.2400 3.2300	3.3400 3.3500 3.3600 3.3700	450 500 1205 3914	1 1 4 2
MIRBUD	14,8100	14:49	74	14.80	-0.60 %	3	14.8000	14.8300	319	161	2 372	[+]
MRB	14.59 14.92	13.3200 16.2800	14:49 14:47 14:46 14:46	130 26 120 62	14,8100 14,8000 14,8100 14,8100	1 1 1 4	71 5 71 743	14.7900 14.7800 14.7700 14.7600	14.8400 14.8500 14.8600 14.8700	994 503 1294 664	4 4 4 3
SONEL	16,6000	13:52	25	17.10	-0.60 %	4	16.5000	16.6000	75	0	8	[+]
SON	16.50 17.10	15.4000 18.8000	13:14 11:48 10:54 10:22	30 100 50 5	16,7000 16,6000 16,6000 16,6000	1 1 2 1	30 31 101 15	16.4000 16.3500 16.3000 16.2000	16.7000 16.9000 16.9500 17.0000	155 10 450 20	2 1 1 2
ARCHICOM	47,4000	12:42	73	47.70	-0.63 %	47	47.3000	47.4000	190	0	13	[+]
ARH	47.40 47.70	43.0000 52.4000	12:19 10:30 10:08 17:00	37 2 170 76	47,4000 47,7000 47,7000 47,7000	1 2 1 2	38 6 464 334	47.1000 46.9000 46.8000 46.6000	47.7000 48.0000 48.5000 48.6000	1252 187 1 30	1 1 1 1
VIGOSYS	462,0000	11:21	3	464.00	-0.65 %	20	465.0000	470.0000	7	0	51	[+]
VGO	460.00 477.00	418.0000 510.0000	11:16 11:16 10:51 10:51	5 6 7 5	468,0000 468,0000 477,0000 475,0000	2 1 3 1	17 3 16 1	463.0000 462.0000 461.0000 460.0000	472.0000 480.0000 487.0000 488.0000	40 8 4 10	2 2 1 1
STALEXP	3,0250	14:49	500	3.06	-0.66 %	5306	3.0200	3.0250	152	86	259	[+]
STX	3.02 3.06	2.7500 3.3600	14:40 14:36 14:33 14:33	100 5 51 449	3,0300 3,0300 3,0200 3,0200	2 9 5 20	5451 6485 6826 26539	3.0150 3.0100 3.0050 3.0000	3.0300 3.0350 3.0450 3.0500	10075 5014 4833 16299	2 3 2 7
CYBERFLKS	177,4000	14:50	1	178.80	-0.67 %	2	177.2000	177.4000	21	4	784	[+]
CBF	175.40 179.00	161.0000 196.6000	14:50 14:49 14:48 14:48	2 5 1 5	177,4000 177,4000 177,4000 177,4000	4 3 4 3	30 22 149 17	177.0000 176.8000 176.6000 176.4000	177.6000 177.8000 178.0000 178.4000	21 8 212 9	2 1 2 2
ATAL	56,0000	13:43	1	56.60	-0.71 %	68	55.6000	56.0000	102	1	66	[+]
1AT	55.00 56.60	51.0000 62.2000	13:43 13:43 13:29 13:29	9 1 6 1	56,0000 55,9000 56,0000 55,9000	1 1 1 1	1 1 1 1	55.5000 55.4000 55.3000 55.2000	56.2000 56.4000 56.5000 56.6000	20 41 260 225	1 1 1 2
STALPROFI	8,1600	14:46	130	8.22	-0.73 %	452	8.1400	8.1600	46	0	4	[+]
STF	8.16 8.22	7.4000 9.0400	14:46 11:39 10:57 09:40	24 3 100 76	8,1600 8,2200 8,1800 8,1600	5 5 3 1	1134 1128 459 250	8.1200 8.1000 8.0800 8.0600	8.2200 8.2400 8.2600 8.2800	465 340 165 545	5 4 3 5
INGBSK	335,5000	14:42	22	333.00	-0.74 %	84	334.0000	336.0000	27	3	1 005	[+]
ING	332.00 336.50	300.0000 366.0000	14:42 14:42 14:42 14:42	20 20 1 4	335,0000 335,0000 335,0000 334,5000	3 2 3 1	38 58 106 5	333.5000 333.0000 332.5000 332.0000	336.5000 337.0000 337.5000 338.0000	20 2 35 71	3 1 1 2
RAWLPLUG	13,2000	14:35	73	13.35	-0.75 %	496	13.2000	13.3500	100	1	8	[+]
RWL	13.20 13.35	12.0500 14.6500	14:35 12:31 12:07 12:07	7 100 13 180	13,2000 13,2000 13,2000 13,2500	2 1 1 2	500 156 300 6	13.1500 13.1000 13.0500 13.0000	13.4000 13.5000 13.6500 13.8500	872 342 500 542	1 2 2 1
POLWAX	1,3000	11:29	520	1.31	-0.76 %	6980	1.3000	1.3100	9103	12	16	[+]
PWX	1.30 1.31	1.1800 1.4400	11:29 11:10 11:07 10:26	713 1500 650 979	1,3000 1,3000 1,3000 1,3000	2 3 3 2	1810 1647 1688 580	1.2950 1.2900 1.2800 1.2750	1.3250 1.3350 1.3400 1.3500	22 4 1271 800	1 2 2 1
HARPER	5,2400	11:59	10	5.28	-0.76 %	1910	5.2200	5.2400	1305	1	5	[+]
HRP	5.24 5.28	4.7600 5.8000	11:40 11:40 11:40 09:00	555 370 75 5	5,2400 5,2400 5,2800 5,2800	2 2 1 1	274 1005 110 265	5.2000 5.1800 5.1600 5.1400	5.3400 5.3600 5.4800 5.5200	135 1400 403 15	1 1 3 1
TESGAS	2,5600	13:59	15	2.58	-0.78 %	99	2.5600	2.5700	1000	6	15	[+]
TSG	2.54 2.58	2.3300 2.8300	11:45 11:17 11:17 11:08	260 1000 1386 1000	2,5800 2,5700 2,5600 2,5400	4 2 2 4	520 505 1010 5210	2.5300 2.5200 2.5100 2.5000	2.5800 2.5900 2.6000 2.6200	740 5502 2488 500	1 3 3 1
AILLERON	14,9800	14:39	6	15.24	-0.79 %	2	14.9600	14.9800	156	10	156	[+]
ALL	14.96 15.24	13.7200 16.7600	14:33 14:17 14:17 14:16	1 597 73 28	14,9600 14,9600 14,9600 14,9800	3 2 1 1	820 820 150 1	14.9400 14.9200 14.9000 14.8800	15.1400 15.1600 15.1800 15.2000	50 135 135 125	1 1 1 1
ACAUTOGAZ	24,8000	14:18	16	25.00	-0.80 %	481	24.8000	25.0000	585	1	36	[+]
ACG	24.80 25.00	22.5000 27.5000	12:20 12:20 12:19 11:56	15 85 100 100	24,8000 24,8000 24,8000 24,8000	5 7 6 2	351 335 254 41	24.7000 24.6000 24.5000 24.4000	25.1000 25.3000 25.4000 25.5000	1928 111 500 945	2 1 1 4
CEZ	224,4000	14:17	31	225.00	-0.80 %	500	224.4000	225.8000	500	0	21	[+]
CEZ	224.40 225.00	202.6000 247.4000	13:52 12:20 12:03 12:03	6 6 2 30	224,6000 224,6000 225,0000 225,0000	2 1 1 1	2514 500 7 2	224.0000 223.8000 222.4000 222.0000	226.0000 226.8000 228.0000 228.8000	540 2500 70 13	2 1 3 1
FORTE	23,9000	14:37	120	24.10	-0.83 %	1	23.9000	24.0000	297	2	51	[+]
FTE	23.90 24.10	21.7000 26.5000	14:35 14:26 13:51 12:26	45 150 397 117	23,9000 24,0000 24,0000 24,0000	2 3 5 7	306 145 280 926	23.8000 23.7000 23.6000 23.5000	24.1000 24.2000 24.3000 24.4000	397 261 201 642	3 3 4 5
JSW	23,8000	14:47	24	23.79	-0.83 %	499	23.8100	23.8800	333	158	3 756	[+]
JSW	23.50 24.05	21.4200 26.1600	14:47 14:46 14:46 14:46	16 100 2 3	23,8000 23,8000 23,8800 23,8800	3 1 2 1	294 127 166 800	23.8000 23.7900 23.7800 23.7600	23.8900 23.9000 23.9100 23.9200	802 226 636 366	2 2 2 1
VERCOM	118,0000	14:42	5	118.00	-0.84 %	59	118.0000	119.8000	73	0	40	[+]
VRC	117.80 119.60	106.2000 129.8000	14:41 14:37 14:37 14:37	1 10 1 7	119,6000 119,6000 119,6000 119,4000	2 2 6 5	12 9 361 46	117.8000 117.6000 117.2000 117.0000	120.0000 120.2000 120.4000 120.6000	50 161 100 317	2 2 1 3
TRAKCJA	2,9400	14:49	100	2.97	-0.84 %	241	2.9150	2.9400	2350	229	660	[+]
TRK	2.80 2.99	2.6700 3.2600	14:47 14:45 14:45 14:40	8 1027 226 10	2,9400 2,9200 2,9200 2,9450	2 1 1 2	756 1087 286 1469	2.9100 2.9050 2.9000 2.8900	2.9450 2.9500 2.9550 2.9600	777 2700 2700 379	1 2 1 2
ROPCZYCE	23,2000	09:20	10	23.30	-0.85 %	287	23.2000	23.3000	20	0	3	[+]
RPC	23.20 23.30	21.0000 25.6000	09:20 09:00 09:00 16:42	12 11 115 30	23,2000 23,2000 23,3000 23,4000	1 1 1 1	10 20 10 80	23.1000 23.0000 22.9000 22.8000	23.4000 23.5000 23.6000 23.7000	128 170 120 220	2 4 2 2
NOVAVISGR	1,1700	14:16	1000	1.19	-0.85 %	22725	1.1700	1.1740	1461	4	5	[+]
NVG	1.17 1.19	1.0720 1.3080	12:29 12:29 12:25 11:35	234 378 20 10	1,1700 1,1720 1,1720 1,1740	1 2 7 4	24 74 5600 7974	1.1680 1.1640 1.1600 1.1500	1.1920 1.1940 1.1960 1.1980	7580 383 75 3759	2 2 4 4
KRAKCHEM	0,6900	12:01	15	0.71	-0.86 %	38	0.6520	0.6880	1409	18	12	[+]
KCH	0.65 0.71	0.6420 0.7820	11:53 11:53 11:52 11:01	6408 8000 618 1081	0,6460 0,6800 0,6820 0,6900	2 3 1 1	595 2672 50 80	0.6500 0.6460 0.6160 0.6000	0.6900 0.7000 0.7200 0.7300	8647 522 2232 1830	1 1 2 1
POLIMEXMS	5,7900	14:48	1	5.78	-0.86 %	2	5.7800	5.7900	3068	492	2 794	[+]
PXM	5.51 5.80	5.2100 6.3500	14:48 14:48 14:48 14:48	2 570 325 629	5,7800 5,7700 5,7700 5,7700	3 2 3 5	1495 5764 11740 2249	5.7700 5.7600 5.7500 5.7400	5.8000 5.8100 5.8200 5.8300	14417 5600 843 1580	11 5 3 3
MOSTALWAR	6,8400	12:41	2	6.88	-0.87 %	406	6.7600	6.8600	292	3	22	[+]
MSW	6.72 6.94	6.2000 7.5600	12:41 12:39 12:39 12:39	3 5 2 3	6,8400 6,7600 6,7800 6,7800	4 5 4 2	220 1030 563 221	6.7400 6.7200 6.7000 6.6600	6.9000 6.9200 6.9400 6.9600	1221 67 62 447	3 2 1 2
BNPPL	113,0000	14:11	20	113.00	-0.88 %	162	112.5000	114.5000	5	0	18	[+]
BNP	112.00 113.00	102.0000 124.0000	14:11 13:15 12:13 12:10	10 4 1 1	113,0000 112,0000 113,0000 113,0000	9 3 4 1	742 194 163 87	112.0000 111.5000 111.0000 110.5000	115.0000 115.5000 116.0000 117.0000	509 1000 2927 1311	5 1 13 5
AMICA	55,0000	14:38	2	55.10	-0.90 %	200	54.9000	55.0000	373	2	128	[+]
AMC	54.80 55.40	49.6000 60.6000	14:06 13:38 13:35 13:28	50 377 100 300	55,0000 54,8000 54,8000 54,8000	2 4 4 5	243 282 706 368	54.8000 54.7000 54.6000 54.5000	55.2000 55.3000 55.4000 55.5000	392 51 50 1	2 2 1 1
PGE	10,3050	14:49	631	10.30	-0.91 %	2300	10.3000	10.3050	1686	1 517	15 433	[+]
PGE	10.04 10.31	9.2660 11.3200	14:49 14:49 14:49 14:49	325 361 558 128	10,3000 10,3000 10,3000 10,3000	6 8 5 3	3612 7184 3056 2340	10.2950 10.2900 10.2850 10.2800	10.3100 10.3150 10.3200 10.3250	1445 8 3406 1293	3 1 6 3
DBENERGY	10,7000	13:10	22	10.80	-0.93 %	78	10.7000	11.0000	20	0	0	[+]
DBE	10.70 10.80	9.7200 11.8500	13:10 13:10 14:50 14:46	15 5 48 35	10,7000 10,8000 10,8000 10,8000	3 2 1 1	30 175 55 95	10.6000 10.5000 10.4500 10.4000	11.1000 11.2000 11.3000 11.3500	280 110 10 50	3 2 1 1
KRVITAMIN	10,4500	13:37	2	10.35	-0.95 %	199	10.3500	10.4500	248	0	3	[+]
KVT	10.35 10.45	9.3200 11.3500	09:00 09:00 09:00 16:37	103 2 195 610	10,3500 10,3500 10,3500 10,5500	2 4 3 2	252 570 551 101	10.3000 10.2500 10.2000 10.1500	10.5000 10.5500 10.6000 10.6500	31 191 1000 1003	2 2 1 2
CREEPYJAR	415,0000	14:46	2	410.00	-0.95 %	5	412.0000	415.0000	3	0	82	[+]
CRJ	406.00 415.00	369.0000 451.0000	14:34 14:34 14:26 13:52	8 1 80 20	412,0000 412,0000 409,0000 409,0000	1 1 2 2	20 5 13 11	409.0000 407.0000 406.0000 405.0000	416.0000 417.0000 418.0000 419.0000	8 14 33 19	1 1 1 2
SEKO	8,3000	14:34	25	8.38	-0.95 %	165	8.3000	8.3600	200	2	13	[+]
SEK	8.30 8.38	7.5600 9.2000	14:34 14:12 13:40 12:52	100 107 3 20	8,3000 8,3600 8,3200 8,3600	4 8 5 3	408 968 485 852	8.2800 8.2600 8.2400 8.2200	8.3800 8.4000 8.4200 8.4400	617 3351 1349 1366	3 13 5 6
RAINBOW	124,2000	14:44	6	125.30	-0.96 %	96	124.1000	124.3000	95	28	3 451	[+]
RBW	121.60 125.30	112.8000 137.8000	14:44 14:44 14:44 14:44	19 20 24 38	124,2000 124,2000 124,2000 124,2000	8 2 5 3	317 97 139 589	124.0000 123.9000 123.8000 123.7000	124.4000 124.5000 124.6000 124.7000	103 52 185 290	4 2 4 3
BOGDANKA	20,4000	14:49	30	20.50	-0.97 %	64	20.3500	20.4000	767	11	229	[+]
LWB	20.20 20.60	18.4600 22.5500	14:34 14:29 14:29 14:26	71 2 18 30	20,3500 20,3500 20,3500 20,4000	3 4 9 5	734 623 1480 395	20.3000 20.2500 20.2000 20.1500	20.4500 20.5000 20.5500 20.6000	481 75 396 773	3 1 3 6
NOVITA	102,0000	11:04	6	102.00	-0.97 %	1	101.5000	102.0000	19	0	11	[+]
NVT	102.00 102.00	91.8000 112.0000	10:23 10:23 10:23 10:23	2 2 68 12	102,0000 102,0000 102,0000 102,0000	1 1 1 3	7 5 76 32	100.5000 100.0000 99.6000 99.0000	102.5000 103.0000 104.0000 105.0000	2 48 73 10	1 1 1 1
SANOK	20,2000	14:23	120	20.20	-0.98 %	584	20.1000	20.2000	271	2	43	[+]
SNK	20.10 20.40	18.2000 22.2000	13:14 13:13 13:09 12:03	14 37 1 100	20,2000 20,2000 20,2000 20,2000	13 4 1 4	852 113 2 617	20.0000 19.9000 19.8500 19.8000	20.3000 20.4000 20.5000 20.6000	165 345 861 52	2 5 4 1
BIGCHEESE	11,8800	14:08	2	11.98	-1.00 %	200	11.5800	11.8800	1	3	34	[+]
BCS	11.50 11.98	10.8000 13.1600	13:09 13:09 12:08 12:08	4 60 200 700	11,5200 11,5200 11,5000 11,5000	1 3 4 4	239 459 790 605	11.5600 11.5200 11.5000 11.4000	11.9000 11.9600 11.9800 12.0000	2 160 200 1460	1 1 1 4
FERRO	29,2000	14:48	35	29.70	-1.02 %	330	29.0000	29.2000	345	11	326	[+]
FRO	28.80 29.70	26.8000 32.6000	14:42 14:38 14:38 14:37	3 190 1 1	29,2000 29,0000 29,2000 29,2000	4 9 3 5	409 542 431 200	28.9000 28.8000 28.7000 28.6000	29.3000 29.5000 29.6000 29.7000	100 119 165 4018	1 2 2 9
BIOTON	3,8800	14:39	371	3.92	-1.02 %	397	3.8500	3.8800	605	66	253	[+]
BIO	3.77 3.94	3.5300 4.3100	14:20 13:58 13:47 13:47	368 5 905 95	3,8800 3,8800 3,8500 3,8700	1 1 2 3	400 1000 1375 1855	3.8200 3.8100 3.8000 3.7900	3.8900 3.9000 3.9100 3.9200	4938 5005 465 339	3 2 2 1
POLENERGIA	58,4000	14:47	200	58.00	-1.02 %	249	57.8000	58.4000	199	1	85	[+]
PEP	57.80 59.00	52.2000 63.8000	14:40 14:36 14:29 14:29	1 4 5 10	58,4000 57,8000 58,6000 58,6000	1 3 3 2	240 715 85 31	57.6000 57.4000 57.2000 57.0000	58.6000 58.8000 59.0000 59.4000	100 40 954 1	1 3 7 1
ASSECOSEE	65,3000	14:17	1	66.60	-1.06 %	5	65.0000	65.3000	999	1	49	[+]
ASE	64.60 66.60	60.0000 73.2000	14:08 14:08 13:57 13:57	3 1 13 1	65,7000 65,7000 65,7000 65,0000	1 1 1 1	35 116 50 195	64.7000 64.6000 64.4000 64.3000	65.7000 65.9000 66.0000 66.2000	319 444 116 189	2 2 1 1
TOYA	9,2900	14:47	32	9.31	-1.06 %	179	9.2400	9.2900	23	100	925	[+]
TOA	8.94 9.50	8.3800 10.2400	14:47 14:47 14:47 14:47	19 39 19 5	9,2900 9,2800 9,2700 9,2700	1 1 4 1	3 100 282 402	9.2300 9.2100 9.2000 9.1700	9.3000 9.3100 9.3200 9.3300	538 32 3 55	3 1 1 2
HELIO	27,2000	13:54	67	27.20	-1.09 %	43	27.2000	28.0000	50	0	3	[+]
HEL	27.20 27.80	24.5000 29.9000	13:33 10:09 09:02 16:20	42 1 10 10	27,2000 27,8000 27,2000 27,5000	2 4 1 1	34 525 80 9	27.1000 27.0000 26.6000 26.5000	28.2000 28.3000 28.4000 28.5000	32 302 236 594	1 2 2 2
TEXT	44,5000	14:47	237	44.96	-1.11 %	30	44.5000	44.6000	204	64	2 852	[+]
TXT	44.02 45.20	40.4800 49.4400	14:46 14:46 14:46 14:46	17 217 322 95	44,5000 44,5000 44,5000 44,5000	6 3 1 1	508 153 50 250	44.4400 44.4200 44.4000 44.3800	44.6200 44.7400 44.7600 44.7800	80 125 102 80	1 2 2 1
APATOR	22,1500	14:49	129	22.20	-1.12 %	71	22.1500	22.4000	20	23	503	[+]
APT	21.95 22.50	19.9800 24.4000	14:49 14:49 14:47 14:37	10 161 50 14	22,1500 22,1500 22,1500 22,2000	3 3 6 2	305 716 505 39	22.1000 22.0500 22.0000 21.9500	22.5000 22.5500 22.8500 22.9000	853 622 113 70	5 3 3 1
INTERCARS	529,0000	14:48	5	531.00	-1.12 %	69	528.0000	530.0000	54	1	751	[+]
CAR	529.00 539.00	478.0000 584.0000	14:48 14:45 14:42 14:42	1 20 2 17	530,0000 529,0000 529,0000 529,0000	5 4 8 2	70 74 299 32	527.0000 526.0000 525.0000 524.0000	531.0000 532.0000 533.0000 534.0000	55 30 18 7	5 3 3 1
EUROCASH	7,8000	14:48	1	7.76	-1.14 %	1002	7.7950	7.8000	307	67	516	[+]
EUR	7.66 7.82	6.9850 8.5350	14:48 14:46 14:46 14:46	2 47 92 8	7,8000 7,7900 7,7900 7,7900	1 1 1 3	10 10 10 5205	7.7850 7.7800 7.7750 7.7700	7.8050 7.8100 7.8150 7.8200	20 549 1073 25	1 4 2 2
KETY	908,0000	14:49	1	911.50	-1.14 %	10	907.0000	908.0000	21	6	5 651	[+]
KTY	893.00 911.50	820.5000 1002.0000	14:49 14:49 14:49 14:49	4 1 14 4	909,0000 908,5000 908,5000 908,0000	5 3 3 2	17 42 41 15	906.5000 906.0000 905.5000 905.0000	908.5000 909.0000 909.5000 910.0000	34 41 11 9	3 3 2 1
FABRITY	25,8000	13:42	19	27.00	-1.15 %	157	25.6000	25.8000	111	1	32	[+]
FAB	25.60 27.00	24.3000 29.7000	13:28 13:00 13:00 13:00	29 5 43 4	25,6000 25,7000 25,7000 25,7000	2 1 1 3	509 11 124 187	25.3000 25.2000 25.1000 25.0000	25.9000 26.0000 26.4000 26.5000	20 726 13 19	1 2 1 1
DELKO	6,8000	12:58	270	6.90	-1.16 %	1812	6.8000	6.8800	541	5	34	[+]
DEL	6.80 6.92	6.2200 7.5800	12:57 12:18 12:18 12:18	37 500 500 291	6,8000 6,8200 6,8200 6,8400	3 4 4 4	1009 1350 885 1259	6.7800 6.7600 6.7400 6.7200	6.9000 6.9200 6.9400 6.9600	1000 1555 3623 1147	1 4 8 2
ENEA	20,5000	14:48	4	20.32	-1.16 %	2003	20.4400	20.5000	1242	230	4 628	[+]
ENA	19.84 20.54	18.2900 22.3400	14:42 14:42 14:42 14:42	116 100 100 192	20,5000 20,5000 20,5000 20,4800	9 5 8 3	1654 1448 1519 895	20.4200 20.4000 20.3800 20.3600	20.5200 20.5400 20.5600 20.5800	1180 744 3036 4000	4 3 3 2
WASKO	1,7100	13:00	10	1.70	-1.16 %	50	1.6950	1.7100	514	2	4	[+]
WAS	1.70 1.72	1.5300 1.8700	12:16 10:05 09:58 09:36	100 10 500 10	1,7000 1,7200 1,7100 1,7100	1 1 1 1	500 500 500 500	1.6850 1.6800 1.6750 1.6700	1.7200 1.7250 1.7300 1.7350	250 2048 1450 970	1 3 2 2
MONNARI	5,0400	14:42	7	5.08	-1.18 %	444	5.0200	5.0400	493	9	44	[+]
MON	5.02 5.08	4.5800 5.5800	14:42 14:42 11:46 11:39	40 53 1008 548	5,0400 5,0400 5,0200 5,0200	5 1 2 1	1972 600 3133 600	5.0000 4.9900 4.9800 4.9700	5.0600 5.0800 5.1000 5.1200	1204 346 300 583	1 1 1 2
PZU	61,0600	14:49	225	61.40	-1.20 %	382	61.0400	61.0600	886	725	44 026	[+]
PZU	60.24 61.40	55.2600 67.5400	14:49 14:49 14:49 14:49	1 283 1 156	61,0600 61,0600 61,0600 61,0600	1 7 2 1	165 1615 594 430	61.0200 61.0000 60.9800 60.9600	61.0800 61.1000 61.1200 61.1400	1048 1112 2453 430	3 4 8 1
PHN	9,8400	14:31	476	9.94	-1.20 %	55	9.8400	9.9200	1050	4	37	[+]
PHN	9.84 10.10	8.9600 10.9000	14:31 14:31 14:31 13:04	3 10 11 1	9,8400 9,8600 9,8800 10,1000	3 2 4 2	345 332 445 522	9.8000 9.7800 9.7400 9.7200	9.9800 10.1000 10.2000 10.2500	10 279 495 130	1 2 3 2
MABION	7,4400	14:44	263	7.57	-1.20 %	2	7.4400	7.4700	258	11	82	[+]
MAB	7.42 7.58	6.8200 8.3200	14:44 14:44 14:38 14:20	200 37 40 30	7,4400 7,4400 7,4700 7,4500	2 3 2 4	502 736 202 414	7.4300 7.4200 7.4100 7.4000	7.4800 7.4900 7.5000 7.5300	198 200 2250 1800	1 1 5 1
INPRO	8,1000	12:59	1821	8.20	-1.22 %	1009	8.1000	8.2000	1230	2	16	[+]
INP	8.10 8.20	7.4000 9.0000	11:25 10:36 09:03 15:36	50 78 2 15	8,1000 8,1000 8,2000 8,2000	1 1 1 3	13 50 72 2299	8.0000 7.9500 7.9000 7.8500	8.3500 8.4000 8.4500 8.5000	417 200 200 60500	2 1 1 2
AMREST	12,8000	14:41	423	12.80	-1.23 %	1180	12.7200	12.8000	1421	56	718	[+]
EAT	12.48 12.94	11.5200 14.0800	14:41 14:41 14:41 14:22	443 73 61 28	12,8000 12,8000 12,8000 12,8000	1 3 7 2	1000 2125 5501 2250	12.7000 12.6600 12.6400 12.6200	12.8200 12.8400 12.8600 12.8800	150 1160 3185 1870	1 3 4 4
TSGAMES	88,6000	14:45	97	89.50	-1.23 %	92	88.6000	88.9000	98	11	936	[+]
TEN	87.60 89.60	80.6000 98.4000	14:45 14:44 14:35 14:34	3 4 33 4	88,7000 88,9000 88,8000 88,9000	1 3 2 2	35 65 218 352	88.4000 88.3000 88.2000 88.1000	89.0000 89.1000 89.2000 89.3000	1055 70 436 247	3 2 6 4
AMBRA	17,4600	14:48	2	17.54	-1.24 %	203	17.4400	17.5600	92	16	279	[+]
AMB	17.36 17.64	15.8000 19.2800	14:48 14:45 14:45 14:45	6 8 5 7	17,4600 17,5600 17,5600 17,5400	1 1 2 9	9 5 158 704	17.4200 17.4000 17.3600 17.3000	17.5800 17.6000 17.6400 17.6800	370 100 93 1	2 1 1 1
MLSYSTEM	15,8000	14:31	125	16.00	-1.25 %	247	15.5400	15.7800	250	5	79	[+]
MLS	15.42 16.00	14.4000 17.6000	14:16 14:12 14:12 14:00	173 1 28 1	15,8000 15,5400 15,5400 15,8000	2 4 1 1	677 330 100 100	15.5200 15.5000 15.4400 15.4200	15.8000 15.8200 15.8400 15.8600	1464 3 200 10	2 1 1 1
MOSTALZAB	6,2500	14:37	995	6.30	-1.26 %	461	6.2100	6.2400	753	18	111	[+]
MSZ	6.20 6.35	5.6700 6.9300	14:36 14:35 14:22 14:16	500 264 36 200	6,2400 6,2300 6,2300 6,2300	3 1 4 2	3725 2 1093 1802	6.2000 6.1900 6.1800 6.1700	6.2500 6.2900 6.3000 6.3600	9005 485 840 100	1 1 1 1
LPP	15 940,0000	14:49	1	15,980.00	-1.27 %	7	15935.0000	15950.0000	7	2	36 173	[+]
LPP	15,405.00 16,040.00	14385.0000 17575.0000	14:49 14:49 14:49 14:47	1 1 1 2	15 940,0000 15 945,0000 15 945,0000 15 950,0000	2 1 1 1	4 1 2 2	15930.0000 15925.0000 15920.0000 15915.0000	15955.0000 15960.0000 15965.0000 15970.0000	11 6 6 1	4 2 2 1
OPONEOPL	92,8000	14:22	12	94.00	-1.28 %	18	92.2000	92.8000	27	1	129	[+]
OPN	92.00 94.00	84.6000 103.0000	14:13 14:13 14:13 14:13	12 1 10 42	92,0000 92,2000 92,2000 92,2000	1 2 1 1	9 193 1 221	92.0000 91.0000 90.8000 90.4000	93.0000 93.8000 94.0000 94.4000	110 161 125 50	2 8 3 1
ZAMET	0,7580	14:47	50	0.77	-1.30 %	3504	0.7520	0.7580	1436	12	9	[+]
ZMT	0.76 0.77	0.6920 0.8440	14:47 14:47 14:47 14:47	50 1300 150 14	0,7580 0,7580 0,7580 0,7580	2 2 2 5	2047 7140 5450 28024	0.7500 0.7440 0.7420 0.7400	0.7600 0.7680 0.7720 0.7740	92528 3400 2707 600	1 2 2 2
SYGNITY	91,0000	14:44	8	93.40	-1.30 %	192	91.0000	91.4000	78	5	427	[+]
SGN	87.20 93.40	84.2000 102.5000	14:37 14:22 14:21 14:21	5 1 14 41	91,0000 90,2000 91,4000 91,2000	1 1 3 1	200 400 370 152	90.8000 90.2000 90.0000 89.2000	91.6000 91.8000 92.8000 93.0000	189 17 45 131	1 1 1 3
JRHOLDING	6,0000	14:03	9	6.08	-1.32 %	2	5.8400	5.9000	784	1	6	[+]
JRH	6.00 6.08	5.4800 6.6800	14:00 13:51 13:48 12:46	5 200 200 50	6,0000 6,0200 6,0200 6,0000	3 2 1 1	728 3061 500 12	5.8200 5.8000 5.7000 5.6400	6.0000 6.0800 6.1000 6.1800	91 333 808 70	1 1 3 1
BUDIMEX	579,2000	14:47	8	578.60	-1.33 %	80	579.4000	579.8000	67	32	18 518	[+]
BDX	568.00 583.00	520.8000 636.4000	14:47 14:47 14:47 14:47	13 2 17 14	579,6000 579,6000 579,6000 579,8000	4 5 3 1	77 100 37 30	579.2000 579.0000 578.8000 578.6000	580.0000 580.2000 580.4000 580.6000	40 53 20 20	3 3 1 1
ATENDE	2,9700	14:31	238	3.10	-1.33 %	6373	2.9700	3.0400	167	64	194	[+]
ATD	2.96 3.12	2.7900 3.4100	13:58 13:58 13:58 13:58	453 2000 3047 4350	2,9600 2,9600 2,9700 2,9700	1 3 1 1	1547 6978 3000 3000	2.9600 2.9500 2.9400 2.9300	3.0500 3.0600 3.0900 3.1000	1139 3509 1348 4025	2 1 1 3
MERCOR	22,0000	14:41	43	22.30	-1.35 %	57	22.0000	22.2000	168	1	19	[+]
MCR	21.80 22.30	20.1000 24.5000	14:09 12:24 12:21 12:18	20 10 10 2	22,2000 22,2000 22,2000 22,2000	5 1 5 2	327 67 930 6	21.8000 21.7000 21.5000 21.4000	22.3000 22.4000 22.5000 22.7000	128 106 1250 68	3 1 3 2
NEUCA	803,0000	14:49	1	814.00	-1.35 %	6	799.0000	808.0000	6	1	526	[+]
NEU	793.00 815.00	733.0000 895.0000	14:47 14:47 14:47 14:47	5 1 1 2	806,0000 806,0000 806,0000 804,0000	3 1 3 3	21 18 3 26	797.0000 796.0000 794.0000 793.0000	809.0000 810.0000 811.0000 812.0000	25 10 14 1	4 1 3 1
SUNEX	4,2500	14:48	500	4.31	-1.39 %	46	4.2200	4.2400	1000	6	27	[+]
SNX	4.20 4.34	3.8800 4.7400	14:47 14:40 13:36 12:23	500 70 20 100	4,2200 4,2500 4,2500 4,2500	1 1 1 4	5 3 4 1118	4.2150 4.2100 4.2050 4.2000	4.2500 4.3000 4.3100 4.3300	1430 286 1605 244	1 1 2 1
SANTANDER	37,2100	13:30	127	36.99	-1.40 %	10000	37.3700	37.7200	10000	1	44	[+]
SAN	36.97 37.28	33.2950 40.6850	11:17 09:55 09:55 09:49	175 76 80 100	36,9700 37,2800 37,2550 37,2350	1 2 1 1	5000 1020 10 10	37.1550 37.0000 36.9700 34.0000	37.8100 38.9500 41.0000 41.4700	5000 1294 90 22	1 1 1 1
PKOBP	74,2600	14:50	200	73.90	-1.41 %	216	74.2600	74.2800	904	852	62 972	[+]
PKO	73.20 74.56	66.5200 81.2800	14:50 14:50 14:50 14:50	16 1 15 200	74,2600 74,2600 74,2600 74,2600	3 4 7 5	435 589 1069 1002	74.2200 74.2000 74.1800 74.1600	74.3000 74.3200 74.3400 74.3600	347 568 326 790	5 2 3 1
LSISOFT	27,6000	10:14	75	27.80	-1.43 %	1425	27.6000	28.0000	250	0	7	[+]
LSI	27.60 27.80	25.2000 30.4000	10:14 09:48 13:43 13:08	164 46 36 52	27,8000 28,0000 27,8000 28,4000	2 1 1 1	580 30 30 30	27.0000 26.8000 26.6000 26.4000	28.4000 28.6000 28.8000 29.0000	448 540 1033 451	2 2 2 1
VIVID	0,8000	14:40	25	0.81	-1.48 %	35	0.8020	0.8140	35	59	47	[+]
VVD	0.79 0.82	0.7300 0.8900	13:51 13:51 13:51 13:51	19 91 20 20	0,8160 0,8140 0,8120 0,8100	2 1 1 4	54 135 4000 1125	0.8000 0.7980 0.7960 0.7940	0.8160 0.8180 0.8200 0.8240	59 112 2500 6925	1 1 1 2
ELEKTROTI	46,5000	14:43	5	46.90	-1.48 %	101	46.4000	46.5000	193	10	445	[+]
ELT	46.10 47.30	42.2500 51.5000	14:38 14:38 14:34 14:34	2 1 1 9	46,5000 46,5000 46,5000 46,5000	1 3 3 1	20 25 505 41	46.3500 46.3000 46.2000 46.1500	46.5500 46.6000 46.6500 46.7000	442 20 50 417	6 1 2 2
SYNTHAVERSE	3,9600	14:00	861	4.00	-1.49 %	900	3.9300	3.9550	1000	46	182	[+]
SVE	3.84 4.00	3.6000 4.4000	13:44 13:44 13:07 12:55	139 27 123 477	3,9600 3,9600 3,9600 3,9600	2 3 1 5	600 383 1533 2128	3.9200 3.9150 3.9050 3.9000	3.9600 3.9650 3.9750 3.9800	10450 5300 844 940	1 1 2 1
AIRWAY	0,3275	14:41	1306	0.33	-1.50 %	99	0.3250	0.3275	16859	97	32	[+]
AWM	0.32 0.34	0.2955 0.3605	14:39 14:27 14:17 13:46	694 100 39 34	0,3275 0,3275 0,3245 0,3280	2 2 1 2	1082 666 6000 18497	0.3245 0.3240 0.3235 0.3230	0.3280 0.3335 0.3345 0.3350	1081 3694 10000 3000	2 1 1 2
UNICREDIT	264,0000	12:31	5	264.35	-1.53 %	1000	264.9500	267.3000	1000	1	136	[+]
UCG	264.00 265.05	237.9500 290.7500	11:27 11:27 11:18 11:17	300 125 25 11	264,0000 264,0000 264,0000 265,0500	1 1 1 1	1000 195 6 4	264.7500 264.0000 255.0500 255.0000	267.9500 268.1000 284.8500 285.0000	1000 22 10 3	1 1 1 1
ALTA	1,5950	13:12	50	1.62	-1.54 %	150	1.5950	1.6000	3865	7	12	[+]
AAT	1.60 1.62	1.4600 1.7800	11:19 10:29 09:27 16:42	1300 30 6105 29	1,5950 1,6000 1,6200 1,6200	1 3 2 1	400 1514 3000 660	1.5900 1.5600 1.5550 1.5500	1.6300 1.6400 1.6500 1.6600	880 4574 2076 2158	1 1 2 2
GRENEVIA	3,1700	14:34	321	3.20	-1.55 %	612	3.1700	3.1900	1731	39	123	[+]
GEA	3.16 3.20	2.8800 3.5200	14:32 14:32 14:12 14:10	46 988 12 3730	3,1650 3,1650 3,1650 3,1650	2 2 4 3	1704 1000 704 1455	3.1650 3.1600 3.1500 3.1400	3.2000 3.2100 3.2200 3.2250	7655 1006 1000 12	3 2 1 3
FEERUM	12,6000	11:53	1	12.80	-1.56 %	660	11.5000	12.0500	630	1	8	[+]
FEE	11.95 12.80	11.5500 14.0500	11:47 09:00 17:00 13:17	660 2 2 1000	11,9500 12,8000 12,8000 12,4500	1 1 1 2	5 426 7 420	11.4500 10.6000 8.0000 5.1000	12.4000 12.6000 12.7500 12.8000	298 159 200 332	1 2 2 3
UNIMOT	126,0000	14:44	10	127.80	-1.56 %	11	125.2000	126.0000	6	2	207	[+]
UNT	124.00 127.80	115.2000 140.4000	14:43 14:41 14:36 14:31	2 2 5 14	125,2000 126,0000 125,2000 125,6000	3 1 2 1	81 6 56 100	125.0000 124.8000 124.6000 124.4000	126.2000 126.4000 126.6000 126.8000	17 28 74 79	1 3 2 1
HANDLOWY	100,4000	14:39	2	102.20	-1.57 %	344	100.4000	100.8000	488	15	1 565	[+]
BHW	100.40 102.60	92.0000 112.4000	14:37 14:36 14:36 14:33	3 4 37 1	100,6000 100,8000 100,8000 100,8000	22 37 6 7	3427 3058 256 423	100.2000 100.0000 99.9000 99.8000	101.0000 101.2000 101.4000 101.6000	114 1187 293 553	4 8 5 5
FASING	12,3000	09:30	245	12.30	-1.60 %	981	12.1000	12.5000	116	0	4	[+]
FSG	12.30 12.30	11.1000 13.5000	09:30 15:10 15:10 15:10	105 2 2 2	12,3000 12,5000 12,5000 12,5000	2 2 1 3	825 239 1111 700	12.0000 11.8000 11.7000 11.6000	12.6000 12.7000 12.8000 13.0000	596 1800 1548 872	1 4 2 4
INSTALKRK	36,8000	12:34	5	37.40	-1.60 %	1	36.9000	37.4000	24	1	27	[+]
INK	36.80 37.40	33.7000 41.1000	12:21 12:21 12:11 11:44	60 51 75 10	36,9000 36,9000 37,0000 37,0000	2 2 4 4	96 141 232 287	36.8000 36.7000 36.6000 36.5000	37.6000 37.7000 37.9000 38.0000	111 50 111 80	1 1 1 1
WARIMPEX	2,4500	14:30	864	2.45	-1.61 %	1032	2.4400	2.4500	1513	14	33	[+]
WXF	2.41 2.46	2.2100 2.6900	14:23 14:18 14:18 14:17	2968 11 11 11	2,4400 2,4500 2,4500 2,4500	2 2 6 8	422 1348 3605 3686	2.4300 2.4200 2.4100 2.4000	2.4600 2.4800 2.5000 2.5200	4982 908 4873 561	2 2 3 2
KINOPOL	18,0000	14:46	100	18.25	-1.64 %	600	18.0000	18.1500	301	79	1 441	[+]
KPL	17.85 18.30	16.4500 20.0000	14:41 14:32 14:29 14:29	109 2 527 118	18,1500 18,0000 18,0000 18,0000	1 2 2 3	200 559 2884 1501	17.9000 17.8500 17.8000 17.7000	18.2000 18.2500 18.3000 18.3500	500 180 174 566	1 1 2 3
RYVU	23,7000	14:49	98	23.80	-1.66 %	70	23.6000	23.7500	254	26	603	[+]
RVU	23.15 24.40	21.4500 26.1500	14:49 14:49 14:49 14:46	52 15 4 24	23,7000 23,6000 23,7000 23,6000	1 1 2 3	21 99 303 901	23.5500 23.5000 23.4500 23.4000	23.8000 23.9000 23.9500 24.0000	410 751 1512 751	2 2 4 2
06MAGNA	2,9500	14:48	1	2.94	-1.67 %	5072	2.9400	2.9700	483	3	9	[+]
06N	2.94 3.00	2.6500 3.2300	14:48 13:37 13:14 13:00	980 1 3 700	2,9500 2,9500 2,9400 2,9400	2 1 2 1	1005 5098 4984 1000	2.9300 2.9200 2.9100 2.9000	3.0000 3.0400 3.0500 3.0600	2711 600 550 669	4 1 2 1
BORYSZEW	5,8800	14:45	1	5.90	-1.67 %	4169	5.8800	5.9200	4192	36	215	[+]
BRS	5.88 6.00	5.3200 6.4800	14:42 14:40 14:31 14:31	1 67 1 1	5,9200 5,9200 5,8800 5,9200	2 4 6 8	3626 4678 3744 5376	5.8600 5.8400 5.8200 5.8000	5.9400 5.9600 5.9800 6.0000	4869 2450 2000 4849	2 3 3 10
ODLEWNIE	9,4400	14:44	212	9.52	-1.67 %	388	9.4400	9.5000	2931	3	32	[+]
ODL	9.44 9.62	8.5800 10.4500	14:25 14:10 12:41 11:20	288 127 6 500	9,4400 9,4400 9,4400 9,5000	1 2 1 1	300 1250 300 250	9.4200 9.4000 9.3800 9.3600	9.5600 9.6000 9.6200 9.6400	525 579 1 523	1 2 1 1
XTPL	69,8000	14:36	3	69.60	-1.69 %	10	68.8000	69.8000	4	1	92	[+]
XTP	68.70 70.00	62.7000 76.5000	14:36 14:28 14:13 13:56	4 16 70 1	69,1000 68,9000 68,9000 69,1000	1 1 1 1	141 431 46 5	68.7000 68.6000 68.5000 68.4000	69.9000 70.2000 70.5000 70.6000	59 16 50 101	1 2 3 2
BETACOM	4,6200	13:49	59	4.70	-1.70 %	2041	4.6200	4.7800	1685	4	17	[+]
BCM	4.60 4.78	4.2400 5.1500	10:57 10:29 10:10 10:04	25 175 198 15	4,6200 4,6200 4,6200 4,7800	2 2 1 1	2149 161 282 134	4.6000 4.5600 4.5400 4.5000	4.8000 4.8200 4.8800 4.9000	3012 677 34 1370	3 1 1 2
DECORA	69,0000	14:18	20	70.60	-1.71 %	62	68.8000	69.0000	6	0	30	[+]
DCR	69.00 70.60	63.6000 77.6000	14:18 14:18 14:18 14:18	1 1 5 31	69,0000 69,0000 69,0000 69,0000	3 4 6 3	74 44 84 133	68.6000 68.4000 68.2000 68.0000	69.6000 70.4000 70.6000 71.0000	121 51 319 59	2 1 2 2
MARVIPOL	8,0200	14:10	381	8.02	-1.72 %	108	8.0200	8.2000	1376	12	95	[+]
MVP	8.02 8.20	7.2200 8.8200	14:10 14:10 14:10 14:10	478 182 58 800	8,0400 8,0600 8,0800 8,1000	3 3 2 1	4885 275 339 133	8.0000 7.9000 7.8600 7.8400	8.2200 8.3000 8.3600 8.3800	655 100 202 122	2 1 1 1
ZREMB	9,6300	14:43	8	9.40	-1.73 %	295	9.5000	9.6300	419	10	95	[+]
ZRE	9.40 9.70	8.4600 10.3400	14:36 14:35 14:35 14:35	3 15 2 2	9,6300 9,6300 9,6300 9,6300	2 2 3 2	202 357 554 376	9.4600 9.4500 9.4400 9.4300	9.6400 9.6600 9.6900 9.7000	804 167 24 132	2 1 2 2
MILLENNIUM	15,7200	14:49	130	16.00	-1.75 %	5253	15.7200	15.7400	2640	436	6 848	[+]
MIL	15.59 16.00	14.4000 17.6000	14:49 14:48 14:48 14:47	326 14 314 115	15,7300 15,7400 15,7300 15,7300	6 5 3 3	4351 2093 2494 3158	15.7100 15.7000 15.6900 15.6800	15.7500 15.7600 15.7700 15.7800	2689 1834 1642 1219	4 5 4 2
MDIENERGIA	0,8960	14:47	300	0.93	-1.75 %	200	0.8960	0.9240	100	7	7	[+]
MDI	0.90 0.94	0.8380 1.0200	11:35 11:35 11:35 11:35	43 44 43 202	0,8960 0,9020 0,9020 0,9260	1 3 1 1	2000 8670 2000 1848	0.8940 0.8920 0.8900 0.8880	0.9260 0.9300 0.9380 0.9420	130 9038 41 8300	3 1 1 1
ONDE	8,3700	14:47	672	8.50	-1.76 %	1146	8.3700	8.3900	124	7	55	[+]
OND	8.35 8.50	7.6500 9.3500	14:27 14:25 14:25 14:25	70 155 5 79	8,3700 8,3500 8,3600 8,3600	3 1 2 2	1245 3 1010 1002	8.3500 8.3400 8.3300 8.3200	8.4400 8.4500 8.4600 8.4800	85 1436 500 550	1 1 1 2
SANPL	489,5000	14:49	2	492.00	-1.77 %	5	489.3000	489.5000	38	22	10 622	[+]
SPL	484.00 492.00	442.8000 541.2000	14:49 14:48 14:48 14:48	22 1 2 2	489,5000 489,5000 489,4000 489,4000	4 3 2 4	17 34 14 30	489.2000 489.1000 489.0000 488.9000	489.6000 489.7000 489.8000 489.9000	7 97 40 26	2 9 4 2
MEDINICE	11,0000	14:45	500	10.96	-1.79 %	291	10.8200	11.0600	6	24	257	[+]
ICE	10.40 11.20	9.8700 12.0400	14:45 14:45 14:23 14:22	200 42 200 196	11,0000 11,0000 10,8400 10,8200	1 2 2 1	989 102 1900 271	10.8000 10.7400 10.7000 10.6200	11.1400 11.1600 11.1800 11.2000	200 60 70 5997	1 1 3 2
ALTUSTFI	2,7400	14:00	369	2.73	-1.79 %	10	2.6800	2.7300	2	31	82	[+]
ALI	2.65 2.74	2.4600 3.0000	13:43 13:42 13:42 11:51	11 2 999 1	2,7400 2,7200 2,7000 2,7300	2 3 4 2	9011 1910 1420 710	2.6700 2.6600 2.6500 2.6400	2.7400 2.7500 2.7600 2.7700	131 787 800 40	1 2 1 4
MENNICA	32,3000	14:23	2	33.30	-1.82 %	48	32.3000	32.6000	511	3	97	[+]
MNC	32.30 33.60	30.0000 36.6000	14:14 14:01 13:55 13:49	150 1 3 151	32,3000 32,6000 32,6000 32,3000	1 1 3 1	9 46 1301 250	32.2000 32.1000 32.0000 31.9000	32.8000 32.9000 33.0000 33.3000	342 18 497 61	1 1 1 2
BIOCELTIX	90,0000	14:42	15	91.70	-1.85 %	5	89.8000	90.0000	42	4	318	[+]
BCX	87.10 91.70	82.6000 100.8000	14:26 14:09 13:54 13:54	10 5 86 4	89,8000 90,0000 90,1000 90,1000	5 1 2 2	128 34 45 108	89.7000 89.5000 89.4000 89.3000	90.3000 90.4000 90.6000 90.7000	5 56 20 30	1 1 1 1
PANOVA	15,8000	14:23	33	15.90	-1.86 %	552	15.8000	15.8500	23	0	3	[+]
NVA	15.80 15.90	14.3500 17.4500	14:01 13:40 13:40 13:40	1 10 1 1	15,8500 15,8500 15,8500 15,8500	1 2 2 1	1 230 361 483	15.7500 15.7000 15.6000 15.5500	15.9000 16.0000 16.1000 16.2000	533 209 92 100	1 1 1 1
ALIOR	100,2000	14:49	19	102.00	-1.86 %	51	100.1000	100.1500	196	119	11 890	[+]
ALR	99.12 102.00	91.8000 112.2000	14:49 14:49 14:49 14:48	19 21 1 20	100,2000 100,2000 100,2500 100,2000	5 3 3 1	380 90 229 80	100.0500 100.0000 99.9800 99.9600	100.2000 100.2500 100.3000 100.3500	577 373 285 392	8 3 4 3
MAXCOM	5,1000	13:43	7700	5.16	-1.92 %	306	5.0800	5.1000	306	16	80	[+]
MXC	5.10 5.16	4.6500 5.6600	13:36 13:36 13:36 13:36	7800 4 2 2	5,1000 5,1000 5,1000 5,1000	1 1 3 6	310 131 2360 2610	5.0600 5.0400 5.0200 5.0000	5.1200 5.1600 5.1800 5.2000	460 390 4 335	1 1 1 3
POLTREG	25,1000	14:00	32	25.60	-1.95 %	64	25.1000	25.7000	7	1	27	[+]
PTG	25.10 25.60	23.1000 28.1000	14:00 14:00 13:40 12:30	67 1 1 26	25,1000 25,1000 25,1000 25,2000	3 1 2 1	306 53 420 53	25.0000 24.9000 24.8000 24.7000	25.9000 26.0000 26.9000 27.0000	71 215 50 195	1 1 1 1
CAPTORTX	50,4000	14:46	10	50.00	-1.95 %	100	49.6000	50.4000	40	10	498	[+]
CTX	48.10 51.40	45.0000 55.0000	14:45 14:22 14:22 14:22	50 9 100 51	50,4000 50,6000 50,4000 50,4000	1 1 1 1	40 64 33 222	49.5000 49.4000 49.3000 49.2000	50.6000 50.8000 51.0000 51.2000	181 290 293 284	1 2 3 3
PLAZACNTR	2,5000	14:08	11	2.56	-1.96 %	289	2.5000	2.5300	111	3	8	[+]
PLZ	2.40 2.58	2.3050 2.8150	13:42 13:42 13:42 13:37	11 11 11 219	2,5450 2,5100 2,4750 2,4700	1 1 2 1	11 11 1264 1000	2.4500 2.4400 2.4300 2.4250	2.5500 2.5800 2.5850 2.5900	499 441 400 365	1 1 1 1
3RGAMES	0,7980	14:46	1800	0.81	-1.97 %	72	0.7980	0.8000	7682	66	53	[+]
3RG	0.79 0.82	0.7300 0.8900	13:29 13:29 12:38 12:37	610 90 100 1945	0,7980 0,7980 0,7900 0,7900	1 1 2 1	252 89 1955 425	0.7940 0.7920 0.7900 0.7880	0.8120 0.8140 0.8160 0.8180	390 3282 7125 2155	1 2 2 1
SHOPER	49,4000	14:45	10	50.20	-1.98 %	98	49.3000	49.4000	119	18	878	[+]
SHO	48.50 50.40	45.2000 55.2000	14:42 14:39 14:39 14:38	3 1 2 1	49,4000 49,3000 49,3000 49,3000	2 2 3 2	51 164 1280 13	49.2000 49.1000 49.0000 48.9000	49.5000 49.9000 50.0000 50.2000	747 20 144 70	3 1 2 1
ASSECOPOL	183,3000	14:49	1	183.70	-1.98 %	802	183.0000	183.3000	797	103	18 751	[+]
ACP	180.10 185.80	165.4000 202.0000	14:46 14:46 14:46 14:46	29 8 76 8	183,3000 183,3000 183,2000 183,2000	6 8 6 6	335 375 233 222	182.9000 182.8000 182.7000 182.6000	183.4000 183.5000 183.6000 183.7000	377 114 240 86	5 2 5 1
CIGAMES	2,9700	14:44	121	3.00	-1.98 %	1118	2.9700	2.9850	1000	208	617	[+]
CIG	2.94 3.03	2.7000 3.2900	14:43 14:22 14:21 14:11	1000 85 296 50	2,9800 2,9600 2,9600 2,9600	1 4 2 6	3000 2370 4500 23590	2.9650 2.9600 2.9550 2.9500	2.9900 2.9950 3.0000 3.0100	536 2215 8321 8021	3 2 4 3
WIRTUALNA	54,3000	14:45	1	55.10	-1.99 %	325	54.1000	54.3000	95	29	1 578	[+]
WPL	53.50 55.10	49.6000 60.6000	14:45 14:45 14:45 14:45	111 95 7 196	54,3000 54,3000 54,3000 54,3000	3 3 4 1	807 220 950 100	54.0000 53.9000 53.8000 53.7000	54.4000 54.5000 54.6000 54.9000	75 22 336 280	2 1 2 2
MCI	29,5000	14:35	58	30.10	-1.99 %	200	29.4000	29.5000	342	3	100	[+]
MCI	29.30 30.10	27.1000 33.1000	14:35 14:01 13:34 12:54	42 3 130 243	29,5000 29,5000 29,3000 29,3000	3 1 1 4	270 204 600 900	29.3000 29.2000 29.1000 29.0000	29.6000 29.8000 29.9000 30.0000	1487 550 1123 860	1 2 3 4
MLPGROUP	78,0000	12:50	36	79.60	-2.01 %	14	78.0000	79.2000	322	0	23	[+]
MLG	78.00 79.60	71.8000 87.4000	11:31 09:33 09:01 09:00	50 1 200 3	78,0000 79,4000 78,2000 79,6000	1 1 2 4	16 20 37 188	77.8000 77.6000 77.0000 76.4000	79.4000 79.6000 80.0000 80.4000	33 193 16 5	1 1 2 1
BOS	10,5600	14:28	10	10.50	-2.04 %	368	10.5000	10.5600	5189	15	154	[+]
BOS	10.40 10.76	9.4500 11.5400	14:27 14:23 14:06 13:59	1 11 89 100	10,5600 10,5800 10,5800 10,5800	3 4 7 4	1065 1030 3764 417	10.4400 10.4200 10.4000 10.3800	10.5800 10.6000 10.6200 10.6600	3989 10 983 178	1 1 2 2
XTB	68,5600	14:49	5	69.98	-2.06 %	19	68.4800	68.5600	82	107	7 368	[+]
XTB	68.30 70.04	63.0000 76.9600	14:49 14:49 14:49 14:49	10 20 67 100	68,5600 68,5600 68,5600 68,5600	3 5 8 5	219 201 352 1492	68.4400 68.4200 68.4000 68.3800	68.5800 68.6000 68.6200 68.6400	1377 228 194 220	4 4 3 3
MAKARONPL	21,4000	14:06	69	21.80	-2.06 %	87	21.2000	21.4000	62	3	74	[+]
MAK	21.15 21.80	19.6200 23.9500	14:05 14:04 14:04 13:46	111 20 20 50	21,3500 21,3000 21,3000 21,1500	4 3 3 7	147 425 985 229	21.1500 21.1000 21.0500 21.0000	21.5000 21.6000 21.6500 21.7000	489 139 344 87	1 2 3 3
RANKPROGR	4,2300	13:08	455	4.33	-2.08 %	3	4.3150	4.3250	400	3	11	[+]
RNK	4.23 4.33	3.9000 4.7600	13:08 13:03 13:03 13:03	10 695 2 3	4,2300 4,2300 4,2950 4,3250	1 2 2 1	3 1800 1300 500	4.2900 4.2400 4.2300 4.1900	4.3300 4.3350 4.3400 4.3700	1010 1000 1000 1500	2 1 1 1
KGHM	191,0000	14:49	17	190.00	-2.10 %	210	191.0000	191.0500	118	443	84 042	[+]
KGH	188.15 192.10	171.0000 209.0000	14:49 14:49 14:49 14:49	92 13 1 126	191,0500 191,0500 191,0500 191,0500	5 3 6 5	979 229 1822 366	190.9500 190.9000 190.8500 190.8000	191.1000 191.1500 191.2000 191.2500	159 191 161 304	3 3 6 6
ASSECOBS	82,6000	14:42	40	84.80	-2.13 %	43	82.6000	84.4000	1	1	42	[+]
ABS	82.40 84.80	76.4000 93.2000	14:41 14:27 14:15 13:11	1 40 1 2	82,8000 84,2000 84,2000 82,6000	1 2 3 3	48 34 121 49	82.4000 82.2000 82.0000 81.8000	84.6000 84.8000 85.0000 85.2000	29 81 76 67	3 1 2 3
MOL	33,6200	14:46	301	34.50	-2.15 %	116	33.6200	33.6800	1000	1	49	[+]
MOL	33.42 34.50	31.0600 37.9400	14:29 13:52 13:25 13:25	83 1 1 29	33,6200 33,7800 33,5800 33,5800	1 1 1 1	1000 1000 16 31	33.5200 33.3000 33.2400 33.0200	33.8000 33.8600 33.8800 34.3200	56 115 1000 164	1 1 1 1
WIELTON	6,3600	14:23	10	6.20	-2.15 %	126	6.3300	6.3600	1558	14	89	[+]
WLT	6.20 6.46	5.5800 6.8200	14:13 14:13 14:13 14:10	82 300 18 7	6,3600 6,3600 6,3600 6,3600	3 6 4 1	1312 2215 2209 2	6.3200 6.3100 6.3000 6.2900	6.3900 6.4000 6.4100 6.4200	27 1519 5 196	2 2 1 2
GPW	61,5000	14:49	15	62.80	-2.15 %	1050	61.4000	61.5000	211	46	2 843	[+]
GPW	61.20 62.80	56.5500 69.0500	14:48 14:48 14:48 14:48	65 136 80 12	61,5000 61,5000 61,4500 61,5000	2 3 5 6	150 171 298 382	61.3500 61.3000 61.2500 61.2000	61.5500 61.6000 61.6500 61.7000	610 547 502 494	4 3 3 4
INTERSPPL	0,4950	14:25	111	0.51	-2.17 %	1058	0.4830	0.4980	4011	33	16	[+]
IPO	0.48 0.51	0.4560 0.5560	14:24 14:21 14:21 14:08	5000 151 515 4842	0,4850 0,4950 0,4850 0,4830	2 2 3 2	109 130 132 21393	0.4810 0.4790 0.4760 0.4700	0.4990 0.5000 0.5060 0.5080	5726 10000 3388 75	1 1 1 1
ENERGA	16,9600	14:43	11	16.72	-2.19 %	150	16.9200	16.9800	624	23	378	[+]
ENG	16.62 17.22	15.0600 18.3800	14:43 14:37 14:28 14:11	189 5 6 350	16,9600 16,9600 16,9600 16,9600	3 1 3 1	849 150 989 870	16.9000 16.8400 16.8200 16.7800	17.0000 17.0800 17.1600 17.1800	95 188 450 182	1 2 1 2
ATMGRUPA	3,8600	14:32	370	3.95	-2.28 %	45	3.8600	3.9200	1500	33	130	[+]
ATG	3.86 3.95	3.5600 4.3400	14:32 14:32 14:32 14:32	50 397 430 23940	3,8600 3,8600 3,8700 3,8900	5 1 1 5	2042 5 335 7537	3.8500 3.8300 3.8200 3.8100	3.9500 3.9600 3.9800 3.9900	1173 5856 2250 2500	2 2 1 2
GENOMTEC	4,4900	14:16	10	4.60	-2.29 %	62	4.4050	4.4900	427	44	195	[+]
GMT	4.26 4.61	4.1400 5.0600	14:16 13:30 13:19 13:19	453 110 20 170	4,4900 4,4900 4,4900 4,4900	3 1 1 1	1710 50 1723 50	4.4000 4.3600 4.3550 4.3400	4.5000 4.5300 4.5650 4.5700	1000 14 50 1962	1 1 1 2
PKNORLEN	98,8700	14:49	30	99.00	-2.30 %	487	98.8200	98.8700	578	1 733	170 303	[+]
PKN	97.28 99.27	89.1000 108.9000	14:49 14:49 14:49 14:49	4 16 5 29	98,8200 98,8200 98,8200 98,8200	1 1 2 1	270 200 380 250	98.8100 98.8000 98.7900 98.7800	98.8800 98.8900 98.9000 98.9100	317 517 663 594	4 5 4 4
MFO	33,7000	14:48	50	34.50	-2.32 %	47	33.7000	33.8000	163	2	84	[+]
MFO	32.10 34.80	31.1000 37.9000	14:48 14:03 13:47 13:34	1 2 24 59	33,7000 33,0000 33,7000 32,6000	4 2 1 1	287 677 7 100	33.1000 32.6000 32.5000 32.4000	33.9000 34.1000 34.2000 34.3000	295 233 224 100	1 2 1 1
NEWAG	96,6000	14:49	28	98.50	-2.33 %	163	96.5000	96.8000	60	10	957	[+]
NWG	95.60 98.50	88.7000 108.2000	14:49 14:49 14:49 14:49	10 2 6 20	96,6000 96,6000 96,6000 96,5000	2 1 1 5	128 1 33 95	96.4000 96.3000 96.2000 96.0000	97.3000 97.4000 97.8000 97.9000	48 89 128 92	2 2 1 2
BIOMAXIMA	12,6000	14:46	88	12.75	-2.33 %	301	12.5000	12.6000	14	14	171	[+]
BMX	12.20 12.85	11.5000 14.0000	14:46 14:29 14:22 14:22	412 100 9 27	12,6000 12,6000 12,5000 12,5500	2 1 2 7	83 100 400 627	12.4500 12.4000 12.3500 12.3000	12.7000 12.8000 12.8500 12.9000	1210 240 377 1334	1 3 4 3
GREENX	1,9020	14:48	1223	1.93	-2.36 %	1000	1.9030	1.9150	2585	155	297	[+]
GRX	1.90 1.93	1.7360 2.1200	14:48 14:48 14:48 14:39	1994 900 883 17	1,9020 1,9020 1,9020 1,9020	2 8 1 3	3985 12602 12 970	1.9010 1.9000 1.8930 1.8900	1.9170 1.9180 1.9200 1.9230	1985 7630 2803 1345	2 1 2 2
ULTGAMES	12,4000	13:59	2	12.80	-2.36 %	243	12.4000	12.7500	160	1	11	[+]
ULG	12.30 12.80	11.5500 14.0500	13:01 13:01 12:55 12:11	95 10 114 86	12,3500 12,4000 12,7500 12,7500	2 1 1 1	455 55 134 291	12.3500 12.3000 12.0500 12.0000	12.8000 12.9000 12.9500 13.0500	455 404 600 1000	2 1 1 1
ZUE	10,3000	14:09	3	10.40	-2.37 %	200	10.2000	10.2500	1	12	126	[+]
ZUE	10.05 10.40	9.3600 11.4000	14:09 13:44 13:44 12:54	1 3000 1047 1000	10,3000 10,1500 10,1500 10,1500	1 2 2 2	953 356 1069 523	10.1500 10.1000 10.0500 10.0000	10.3000 10.3500 10.4000 10.4500	160 497 1 160	1 2 1 1
GETIN	0,5520	14:48	90	0.56	-2.47 %	110	0.5520	0.5610	4480	178	99	[+]
GTN	0.55 0.57	0.5020 0.6120	14:46 14:46 14:46 14:46	6513 50 1000 50	0,5500 0,5500 0,5500 0,5500	2 11 1 4	20099 48665 10000 32070	0.5510 0.5500 0.5490 0.5480	0.5630 0.5640 0.5660 0.5680	10000 722 6000 3498	1 1 1 2
BLOOBER	23,5000	14:42	10	24.10	-2.49 %	156	23.1500	23.5000	425	11	270	[+]
BLO	23.10 24.10	21.7000 26.5000	14:42 14:40 14:33 14:33	490 85 2 75	23,5000 23,5000 23,5000 23,4500	2 2 6 1	350 830 2598 8	23.1000 23.0500 23.0000 22.9000	23.6000 23.6500 23.7000 23.7500	500 2 3 118	1 1 1 1
PATENTUS	3,3000	14:47	1000	3.35	-2.65 %	500	3.2900	3.3000	312	27	88	[+]
PAT	3.30 3.40	3.0200 3.6800	14:47 14:47 14:39 14:39	4 684 301 15	3,3000 3,3000 3,3000 3,3000	1 3 1 1	700 2388 100 500	3.2600 3.2500 3.2400 3.2000	3.3400 3.3500 3.3800 3.3900	230 1496 871 750	4 1 1 1
DATAWALK	88,0700	14:49	4	90.37	-2.67 %	6	87.8200	88.2500	4	7	634	[+]
DAT	86.20 90.37	81.3400 99.4000	14:49 14:49 14:49 14:46	1 50 2 2	88,0700 88,0700 87,8200 88,0500	1 1 2 1	4 47 27 8	87.8100 87.5800 87.5500 87.5300	88.2600 88.2700 88.2800 88.2900	5 3 5 5	2 1 1 1
INTERBUD	2,1500	09:20	267	2.20	-2.71 %	17	2.1400	2.1500	974	0	1	[+]
ITB	2.15 2.20	1.9800 2.4200	09:00 09:00 12:52 12:52	20 50 133 315	2,2000 2,2100 2,1900 2,1800	1 1 1 2	672 500 428 813	2.0900 2.0800 2.0500 2.0200	2.2000 2.2100 2.2200 2.2500	980 2461 3666 777	1 3 1 1
KOGENERA	59,9000	14:46	65	60.70	-2.76 %	935	59.9000	60.4000	142	1	89	[+]
KGN	59.50 60.90	54.7000 66.7000	14:46 14:34 14:34 14:17	35 1 16 2	60,2000 60,4000 60,4000 60,4000	1 1 6 4	7 20 320 196	59.8000 59.6000 59.5000 59.3000	60.5000 60.6000 60.9000 61.0000	675 170 465 221	1 1 1 1
CREOTECH	352,5000	14:49	12	354.00	-2.76 %	10	352.0000	353.0000	13	8	2 956	[+]
CRI	343.50 355.50	319.0000 389.0000	14:49 14:49 14:49 14:49	100 5 4 15	352,5000 352,0000 352,0000 352,0000	3 1 2 2	1011 10 1010 15	351.5000 351.0000 350.5000 350.0000	353.5000 354.0000 354.5000 355.5000	100 13 144 10	1 1 5 1
SKYLINE	1,4000	11:12	1772	1.40	-2.78 %	9436	1.3500	1.4400	7077	2	2	[+]
SKL	1.40 1.40	1.2600 1.5400	12:00 10:24 10:23 10:01	128 100 100 500	1,4400 1,4000 1,4400 1,4400	1 1 2 1	5000 4000 3109 3000	1.3000 1.2500 1.2000 1.1500	1.4500 1.5000 1.5200 1.5300	5200 900 2000 2440	1 1 1 1
GTC	3,5000	14:46	42	3.46	-2.78 %	12	3.4500	3.5000	7513	4	14	[+]
GTC	3.44 3.50	3.1200 3.8000	13:51 13:49 13:49 13:49	2000 1991 3 3	3,5000 3,5000 3,4900 3,4700	2 1 4 2	6 2990 2509 803	3.4300 3.4200 3.4000 3.3900	3.5100 3.5500 3.6000 3.6500	3 2500 6 3	1 1 2 1
HUUUGE	22,6000	14:32	44	22.40	-2.80 %	4	22.5000	22.6000	190	13	281	[+]
HUG	22.25 22.75	20.2000 24.6000	14:32 14:32 14:32 14:32	75 50 75 185	22,6000 22,6000 22,5500 22,5500	1 1 1 1	1239 1410 74 723	22.4500 22.4000 22.3500 22.3000	22.7000 22.7500 22.8500 22.9000	246 620 1696 500	1 2 3 1
SANWIL	1,3700	13:29	3140	1.38	-2.84 %	860	1.3700	1.3800	500	4	6	[+]
SNW	1.37 1.38	1.2400 1.5100	13:29 12:39 10:28 10:28	60 120 638 70	1,3700 1,3700 1,3750 1,3750	1 3 2 1	24 1280 110 962	1.3600 1.3550 1.3500 1.3450	1.4000 1.4050 1.4100 1.4200	92 1434 4626 22	2 1 4 1
IMMOBILE	3,0800	12:02	6	3.22	-2.84 %	94	3.0800	3.1600	3376	18	56	[+]
GKI	3.08 3.22	2.9000 3.5400	12:02 11:57 11:45 11:35	34 4954 411 2740	3,0900 3,1000 3,1000 3,1000	1 3 1 2	3268 6520 72 2530	3.0600 3.0500 3.0300 3.0200	3.1900 3.2000 3.2200 3.2400	3135 20 1710 2426	1 1 1 2
COMP	53,8000	14:27	3	55.40	-2.89 %	67	53.6000	53.8000	66	3	146	[+]
CMP	53.20 56.00	49.9000 60.8000	14:20 14:12 14:12 14:12	1 7 2 31	53,8000 54,0000 53,8000 53,8000	2 4 6 3	126 245 381 276	53.4000 53.2000 53.0000 52.8000	54.0000 54.4000 54.6000 54.8000	453 186 315 297	6 2 5 6
EUROTEL	26,8000	14:46	37	27.50	-2.90 %	269	26.5000	26.8000	264	4	104	[+]
ETL	26.50 27.50	24.8000 30.2000	14:43 13:43 13:35 13:26	10 1 380 111	26,8000 26,6000 26,8000 26,5000	2 3 2 2	214 151 272 130	26.4000 26.3000 26.2000 26.1000	26.9000 27.0000 27.2000 27.3000	111 525 112 100	1 4 2 1
BUMECH	24,9500	14:45	28	25.70	-2.92 %	740	24.8500	25.0000	2976	39	963	[+]
BMC	24.15 25.95	23.1500 28.2500	14:45 14:45 14:42 14:41	30 320 30 51	24,9500 24,9000 24,8500 24,8500	2 2 3 2	398 285 1320 548	24.8000 24.7500 24.7000 24.6500	25.0500 25.1000 25.1500 25.2000	220 200 400 150	3 1 2 1
VRGSA	4,6600	12:24	323	4.57	-2.92 %	53	4.6800	4.7800	5038	9	42	[+]
VRG	4.57 4.79	4.1200 5.0200	12:16 12:16 12:16 11:48	323 51 20 281	4,6500 4,6600 4,6600 4,7800	1 2 1 3	5 677 775 1823	4.6700 4.6600 4.6500 4.6400	4.7900 4.8000 4.8500 4.8600	13001 10162 100 4448	3 3 1 3
MOVIEGAMES	9,9400	14:34	74	10.16	-2.93 %	200	9.9500	10.0000	410	5	52	[+]
MOV	9.92 10.16	9.1500 11.1600	14:34 14:34 14:34 14:34	50 60 100 16	9,9400 9,9500 10,0000 10,0000	1 5 6 1	26 2679 2726 285	9.9400 9.9200 9.9000 9.8700	10.1000 10.1200 10.1400 10.1600	74 50 79 79	1 1 2 1
ACTION	29,7500	14:09	19	30.30	-2.94 %	25	29.8000	30.0000	630	2	73	[+]
ACT	29.75 30.60	27.3000 33.3000	14:03 14:01 13:59 13:59	381 15 1 1	30,0000 30,0000 29,8000 29,8000	2 1 1 1	490 700 1 1	29.7500 29.7000 29.6500 29.3500	30.1500 30.2500 30.3000 30.3500	400 500 20 40	1 2 1 2
PHOTON	1,9400	14:29	500	1.97	-3.00 %	100	1.9200	1.9400	1000	5	10	[+]
PEN	1.91 1.99	1.7750 2.1600	12:49 12:40 12:40 12:14	1000 43 290 10	1,9500 1,9850 1,9800 1,9800	2 2 4 10	137 796 630 5619	1.9150 1.9100 1.9050 1.9000	1.9850 1.9900 1.9950 2.0000	1051 9508 102 1472	3 4 1 2
PHARMENA	3,2200	14:28	6	3.30	-3.01 %	183	3.2100	3.2700	331	1	4	[+]
PHR	3.21 3.30	2.9700 3.6300	13:45 12:26 11:49 11:39	6 4 7 117	3,2700 3,2800 3,2800 3,2100	1 1 1 1	300 15 6 183	3.2000 3.1900 3.1800 3.1300	3.2800 3.3000 3.3200 3.3300	257 200 1366 10	2 1 1 1
TORPOL	54,5000	14:45	60	55.10	-3.02 %	240	54.5000	54.6000	782	7	380	[+]
TOR	54.00 56.30	49.6000 60.6000	14:44 14:28 14:27 14:17	30 9 1 10	54,6000 54,5000 54,5000 54,5000	2 5 5 11	15 191 405 636	54.3000 54.2000 54.1000 54.0000	54.8000 55.3000 55.4000 55.5000	180 30 325 38	1 1 2 1
OPTEAM	3,2000	10:25	100	3.20	-3.03 %	2931	3.1600	3.2000	520	0	1	[+]
OPM	3.20 3.20	2.8800 3.5200	10:25 13:07 13:00 16:44	100 7 586 31	3,2000 3,3000 3,3000 3,3000	1 1 2 1	400 3700 690 230	3.1000 3.0200 3.0000 2.9400	3.3000 3.4000 3.5000 3.6200	4999 2000 300 975	5 2 1 1
CLNPHARMA	20,2000	14:48	38	20.85	-3.12 %	94	20.1000	20.2500	150	30	597	[+]
CLN	19.62 20.95	18.7800 22.9000	14:48 14:42 14:37 14:37	2 5 8 160	20,2000 20,1000 20,3000 20,2500	1 2 1 1	20 3096 12 2115	20.0500 20.0000 19.9600 19.9400	20.3000 20.4000 20.4500 20.5500	342 1967 1933 400	3 4 3 1
EDINVEST	6,7600	14:04	6	6.86	-3.15 %	7	6.7400	6.7600	294	1	6	[+]
EDI	6.76 6.98	6.1800 7.5400	13:54 13:54 12:22 11:45	259 230 45 10	6,7600 6,7600 6,8200 6,8400	1 3 2 1	10 1441 8 95	6.7200 6.7000 6.6200 6.5600	6.8200 6.9600 6.9800 7.0000	106 30 719 8447	1 3 3 4
KOMPUTRON	6,1000	14:42	8	6.28	-3.17 %	335	6.1000	6.2600	712	5	32	[+]
KOM	6.10 6.30	5.6600 6.9000	14:27 14:23 14:23 14:15	3 2566 300 91	6,2600 6,1000 6,1200 6,1000	1 1 2 2	1500 1500 1360 1742	6.0800 6.0600 6.0400 6.0200	6.2800 6.3000 6.3400 6.3600	542 570 1932 300	2 1 1 1
TAURONPE	9,6800	14:49	1018	9.82	-3.20 %	3879	9.6720	9.6800	1752	2 697	26 176	[+]
TPE	9.59 9.96	8.8380 10.8000	14:49 14:49 14:49 14:48	384 116 150 400	9,6800 9,6800 9,6800 9,6800	7 7 4 7	4809 6495 4436 4322	9.6700 9.6680 9.6660 9.6640	9.6820 9.6840 9.6860 9.6880	2255 208 833 3417	3 1 1 3
PROJPRZEM	15,0000	13:50	100	15.50	-3.23 %	18	14.9500	15.3500	100	0	7	[+]
PJP	15.00 15.50	13.9500 17.0500	13:38 13:13 12:33 12:33	100 8 108 12	15,0000 15,5000 15,5000 15,5000	2 2 2 1	250 1065 1333 9	14.9000 14.8500 14.6000 14.5000	15.4000 15.5000 15.5500 15.8000	200 484 485 247	1 1 1 2
VOXEL	143,2000	14:48	10	147.20	-3.24 %	12	142.8000	143.2000	30	2	217	[+]
VOX	142.40 147.20	132.6000 161.8000	14:45 14:45 14:41 14:41	10 100 10 10	143,0000 143,0000 142,6000 142,6000	2 3 1 1	34 40 4 1	142.6000 142.4000 142.2000 142.0000	143.4000 143.6000 144.0000 144.4000	15 5 100 5	2 1 1 1
NOCTILUCA	86,8000	14:49	5	88.80	-3.34 %	70	86.2000	86.8000	174	4	307	[+]
NCL	84.60 89.00	80.0000 97.6000	14:35 14:35 13:58 13:58	9 1 3 1	86,8000 86,6000 86,8000 86,8000	1 3 1 5	2 68 45 97	86.0000 85.4000 85.2000 85.0000	87.0000 87.2000 87.4000 87.6000	51 1 1 42	2 1 1 3
BOOMBIT	6,2600	14:34	103	6.48	-3.40 %	301	6.2600	6.4400	389	2	11	[+]
BBT	6.26 6.48	5.8400 7.1200	13:38 13:38 13:38 11:59	396 170 34 500	6,2600 6,3000 6,3000 6,3000	4 3 1 1	795 106 215 5	6.2400 6.2000 6.1600 6.1000	6.4600 6.5000 6.5200 6.5400	330 210 550 433	2 2 1 3
ANSWEAR	26,7500	14:49	1	27.25	-3.43 %	39	26.5000	26.7500	161	23	616	[+]
ANR	26.40 27.45	24.5500 29.9500	14:46 14:45 14:41 14:41	1 110 18 16	26,5000 26,7000 26,7500 26,7500	1 1 4 6	5 17 721 1257	26.4500 26.4000 26.3500 26.3000	26.8000 26.8500 26.9000 27.0000	222 341 647 691	1 2 3 4
EUCO	1,8200	14:45	40	1.95	-3.70 %	444	1.8000	1.8400	886	100	187	[+]
EUC	1.76 1.95	1.7550 2.1300	14:06 14:06 14:03 14:02	50 10 2960 2000	1,8500 1,8500 1,8200 1,8200	1 2 1 2	3474 6000 908 6000	1.7750 1.7700 1.7550 1.7500	1.8450 1.8500 1.8600 1.8650	1996 1929 1787 2600	1 2 1 2
MEXPOLSKA	3,3700	13:11	21	3.50	-3.71 %	1298	3.3800	3.4500	284	0	0	[+]
MEX	3.37 3.50	3.1500 3.8500	09:00 15:48 09:00 17:00	2 3 2 2	3,5000 3,5000 3,5000 3,5000	1 1 2 1	3079 10 29 31	3.3700 3.3200 3.3000 3.2900	3.5000 3.5400 3.5500 3.5700	3048 607 74 1029	2 1 1 2
MIRACULUM	0,7220	10:04	500	0.72	-3.73 %	300	0.7220	0.7500	460	1	0	[+]
MIR	0.72 0.72	0.6500 0.7940	09:00 17:00 17:00 16:35	100 10 10 501	0,7220 0,7500 0,7500 0,7220	2 1 2 1	3654 5130 9120 9250	0.7200 0.7180 0.7160 0.7140	0.7580 0.7600 0.7620 0.7660	1000 6100 7250 6000	1 3 1 1
LARQ	1,9050	09:54	95	1.91	-3.79 %	4358	1.9000	1.9500	500	0	0	[+]
LRQ	1.91 1.91	1.7150 2.0900	09:03 12:05 09:01 14:53	12 1313 10 10	1,9050 1,9800 1,9850 1,9050	1 1 1 1	4011 369 393 1000	1.8900 1.8100 1.7500 1.6900	1.9850 1.9900 2.1300 2.1400	1200 3808 1500 700	1 1 1 1
PTWP	125,0000	14:10	1	131.00	-3.85 %	7	125.0000	129.0000	75	0	29	[+]
PTW	125.00 131.00	118.0000 144.0000	13:17 13:03 13:00 12:55	75 14 90 30	129,0000 129,0000 129,0000 129,0000	1 1 3 4	85 16 107 33	124.0000 123.0000 122.0000 121.0000	130.0000 131.0000 133.0000 134.0000	755 75 46 20	2 2 1 1
LUBAWA	9,2850	14:47	94	9.35	-3.88 %	49	9.2850	9.2900	1711	198	1 842	[+]
LBW	9.19 9.42	8.4150 10.2800	14:47 14:47 14:47 14:45	41 116 5 104	9,2850 9,2850 9,2850 9,2650	2 5 5 1	2240 617 1734 1000	9.2700 9.2650 9.2600 9.2500	9.2950 9.3000 9.3050 9.3100	922 6723 502 1	3 4 1 1
MANGATA	61,2000	14:47	2	65.80	-4.08 %	38	61.2000	61.8000	10	0	18	[+]
MGT	61.20 65.80	59.4000 72.2000	14:47 14:47 14:47 14:47	1 1 1 1	61,4000 61,4000 61,4000 61,6000	2 2 4 1	128 233 108 33	61.0000 60.8000 60.2000 60.0000	62.0000 62.4000 62.6000 63.2000	160 9 64 1	1 1 1 1
KPPD	23,0000	13:58	330	24.00	-4.17 %	125	22.6000	22.8000	44	0	9	[+]
KPD	23.00 24.00	21.6000 26.4000	13:58 09:13 16:31 14:10	2 48 50 1	23,0000 24,0000 24,0000 24,0000	1 1 1 1	30 345 4 33	22.2000 22.0000 21.6000 20.4000	23.0000 24.0000 25.0000 26.4000	4998 1397 130 23	2 3 1 1
WOODPCKR	2,9700	14:49	1000	3.10	-4.19 %	649	2.9700	3.0200	5	19	55	[+]
WPR	2.80 3.10	2.7900 3.4100	14:49 14:47 14:04 14:03	5 274 29 262	2,9700 2,9400 2,9400 2,9400	1 1 3 6	2560 176 19 1930	2.9300 2.8400 2.8100 2.8000	3.0600 3.0700 3.0800 3.1000	213 2443 5 108	2 1 1 1
KGL	11,3000	14:30	2	11.60	-4.24 %	140	10.9000	11.3000	706	1	7	[+]
KGL	11.00 11.60	10.5000 12.7000	12:01 12:01 11:48 11:48	100 65 421 29	11,0000 11,0000 11,0000 11,0000	1 1 2 2	741 234 109 23	10.8000 10.6000 10.2000 10.0000	11.6000 11.8000 12.0000 12.5000	99 99 330 460	1 1 3 4
SELVITA	43,0000	14:25	1	44.00	-4.44 %	275	43.0000	43.3000	212	32	1 373	[+]
SLV	42.30 44.40	39.6000 48.4000	14:25 14:24 14:24 14:24	2 17 1 8	43,0000 43,0000 43,0000 43,0000	2 1 1 4	277 282 481 259	42.9000 42.8000 42.7000 42.6000	43.4000 43.5000 43.7000 43.8000	220 181 673 100	2 2 3 1
ATREM	47,3000	14:45	110	49.00	-4.44 %	7	47.3000	47.4000	122	8	376	[+]
ATR	45.40 49.50	44.1000 53.8000	14:28 14:27 14:27 14:13	2 3 5 260	47,4000 47,4000 47,4000 47,1000	1 3 3 3	6 62 97 240	47.1000 47.0000 46.9000 46.8000	47.5000 47.8000 48.0000 48.3000	178 164 52 166	2 2 1 1
BBIDEVNFI	5,2500	14:17	690	5.30	-4.55 %	560	5.2500	5.4500	290	4	21	[+]
BBD	5.20 5.30	4.7800 5.8000	14:06 13:45 13:16 12:06	780 111 1 318	5,2500 5,2500 5,2000 5,2500	2 2 1 2	2320 1170 312 4086	5.2000 5.1500 5.0500 5.0000	5.5000 5.5500 5.6000 5.6500	1155 9277 2817 1900	3 3 2 1
DEKPOL	79,2000	14:40	100	83.00	-4.58 %	60	79.4000	79.8000	113	7	558	[+]
DEK	77.40 83.00	74.8000 91.2000	14:36 14:36 14:36 14:36	88 49 25 77	79,8000 79,8000 79,8000 79,8000	1 1 2 1	60 442 312 240	79.2000 79.0000 78.8000 78.6000	80.0000 81.4000 82.0000 82.8000	276 20 52 210	2 1 1 1
PGFGROUP	0,4750	14:41	100	0.49	-4.62 %	16450	0.4700	0.4760	100	50	24	[+]
PGV	0.46 0.50	0.4450 0.5420	13:24 13:24 13:24 13:24	1176 2500 874 100	0,4670 0,4680 0,4680 0,4690	1 1 2 1	5000 1600 1624 2198	0.4690 0.4680 0.4670 0.4650	0.4770 0.4780 0.4790 0.4800	100 100 3004 3450	1 1 2 3
OTMUCHOW	4,5000	11:32	150	4.72	-4.66 %	2503	4.5000	4.7000	223	0	1	[+]
OTM	4.50 4.72	4.2500 5.1800	09:00 09:00 16:10 15:10	3 1 60 15	4,7200 4,7200 4,5400 4,5400	1 1 2 1	5000 380 69 80	4.4500 4.4200 4.4000 4.3000	4.7200 4.9000 4.9500 4.9700	1885 500 98 500	2 1 1 1
LENA	2,5900	14:48	500	2.72	-4.78 %	10	2.6100	2.6200	1766	40	105	[+]
LEN	2.57 2.72	2.4500 2.9900	14:48 14:36 14:35 14:33	1700 501 501 3	2,6100 2,6200 2,6000 2,6000	3 2 3 1	5322 1682 403 1500	2.5800 2.5700 2.5500 2.5400	2.6300 2.6500 2.6600 2.6700	1490 1500 4501 3544	1 1 2 1
RAEN	0,5690	14:37	14108	0.59	-4.85 %	1481	0.5690	0.5750	2225	44	25	[+]
RAE	0.57 0.60	0.5300 0.6460	14:36 14:36 14:36 14:36	2260 1000 2232 400	0,5700 0,5710 0,5720 0,5730	1 2 1 1	4000 1030 1800 1000	0.5640 0.5570 0.5560 0.5540	0.5790 0.5800 0.5920 0.5930	1000 3800 46 1000	1 1 1 1
QUERCUS	12,2000	14:28	5	12.50	-5.06 %	100	12.1500	12.2000	1245	15	179	[+]
QRS	11.85 12.65	11.2500 13.7500	14:22 13:44 13:44 13:44	100 56 200 544	12,2000 12,3500 12,3000 12,2500	3 2 5 1	1110 811 1450 679	12.1000 12.0500 12.0000 11.9500	12.3500 12.4500 12.5000 12.6500	1333 2989 700 454	2 1 1 2
BEST	28,0000	14:10	17	28.80	-5.41 %	253	28.0000	28.6000	100	0	10	[+]
BST	28.00 28.80	26.0000 31.6000	10:37 09:00 09:00 15:13	125 150 60 1	28,6000 28,4000 28,8000 29,6000	1 2 2 1	103 400 199 200	27.6000 27.4000 27.2000 27.0000	28.8000 29.0000 29.4000 29.6000	262 2750 304 253	3 3 2 2
SKARBIEC	29,0000	13:32	53	30.10	-5.54 %	1	29.5000	30.0000	2	2	71	[+]
SKH	29.00 30.30	27.1000 33.1000	13:31 13:31 13:31 13:31	67 44 40 185	29,0000 29,0000 29,0000 29,1000	1 2 4 4	280 690 463 402	29.4000 29.3000 29.1000 29.0000	30.1000 30.2000 30.3000 30.4000	4 53 33 200	4 1 2 1
GAMEOPS	12,8000	14:44	10	13.20	-5.60 %	150	12.5800	12.8000	88	20	257	[+]
GOP	12.20 13.20	11.8800 14.5200	14:39 14:39 14:39 14:38	1 2 40 2	12,7400 12,7400 12,7400 12,7400	1 1 2 1	100 100 130 282	12.5600 12.5200 12.4800 12.4600	12.8200 12.8400 12.8600 13.0000	350 272 750 600	1 1 1 1
DRAGOENT	25,0000	14:32	19	25.00	-5.66 %	6	24.5000	25.1000	56	1	17	[+]
DGE	24.40 25.40	22.5000 27.5000	14:08 14:00 12:51 12:51	2 1 22 2	25,0000 24,4000 25,3000 25,0000	1 4 2 2	57 129 8 27	24.4000 24.3000 24.2000 24.1000	25.2000 25.4000 25.6000 25.7000	75 55 2 75	1 1 1 1
COMPREMUM	0,9200	13:52	348	0.98	-5.74 %	1050	0.9120	0.9340	6584	43	39	[+]
CPR	0.90 0.98	0.8800 1.0700	13:08 13:08 12:27 11:38	9545 2555 20 2000	0,9100 0,9120 0,9380 0,9340	3 1 1 2	4873 2500 2500 10000	0.9100 0.9080 0.9060 0.9040	0.9360 0.9400 0.9500 0.9760	30 8000 10300 9014	1 1 2 3
GOBARTO	21,1000	11:00	141	21.10	-5.80 %	10	22.0000	PKC	100	1	12	[+]
GOB	21.10 21.10	19.0000 23.2000	11:00 11:00 11:00 11:00	7 200 43 200	21,1000 21,1000 21,1000 21,1000	1 3 4 1	10 576 630 2	21.2000 21.1000 21.0000 20.5000	21.1000 21.2000 22.6000 23.3000	90 500 770 100	2 1 1 1
LIBET	1,4250	13:46	1	1.54	-6.56 %	7998	1.4250	1.5100	2104	2	3	[+]
LBT	1.43 1.54	1.3850 1.6850	13:46 09:02 09:02 09:02	2104 10 10 10	1,4250 1,5350 1,5350 1,5350	1 1 1 1	2000 335 5546 200	1.4100 1.4000 1.3250 1.3100	1.5250 1.5350 1.5400 1.5700	6745 4112 5325 2040	1 3 2 2
DEVELIA	7,8800	14:49	12	8.37	-6.97 %	2259	7.8600	7.8800	912	394	3 158	[+]
DVL	7.86 8.38	7.5400 9.2000	14:49 14:49 14:49 14:49	242 2 162 9	7,8600 7,8700 7,8800 7,8800	8 2 3 4	5639 109 1612 2075	7.8500 7.8400 7.8300 7.8200	7.8900 7.9000 7.9100 7.9200	2875 1779 204 1770	2 3 1 2
AUTOPARTN	15,7600	14:49	36	16.00	-7.08 %	1040	15.7600	15.7800	2871	526	8 230	[+]
APR	15.20 16.70	14.4000 17.6000	14:49 14:48 14:48 14:47	64 29 44 10	15,7600 15,7800 15,7800 15,8000	4 2 5 2	9101 2 1440 1522	15.7400 15.7200 15.7000 15.6800	15.8000 15.8200 15.8400 15.8600	1425 168 1164 3604	2 1 4 3
URTESTE	38,0000	12:25	5	41.40	-7.32 %	60	37.0000	38.0000	45	2	81	[+]
URT	37.00 41.40	33.6000 41.0000	12:12 12:12 12:11 12:11	29 66 1 20	37,0000 37,0000 37,0000 37,0000	1 1 1 3	33 33 33 72	36.9000 36.8000 36.7000 36.6000	38.3000 38.8000 40.0000 40.2000	319 422 14 5	5 2 2 1
PURE	4,3940	14:48	125	4.68	-7.49 %	116	4.3940	4.3960	280	97	417	[+]
PUR	4.04 4.68	3.7920 4.6320	14:46 14:34 14:34 14:32	120 300 5 350	4,3940 4,3500 4,3940 4,3940	1 2 1 1	200 303 45 1862	4.3600 4.3500 4.3100 4.2980	4.3980 4.4000 4.4100 4.4900	200 1883 360 1842	1 1 1 2
CORMAY	0,3600	14:48	33295	0.39	-8.86 %	18105	0.3600	0.3800	10000	109	40	[+]
CRM	0.36 0.39	0.3490 0.4250	14:48 14:48 14:48 14:48	2000 10000 4100 5000	0,3600 0,3610 0,3610 0,3660	2 1 1 3	13800 1954 100 14377	0.3580 0.3560 0.3530 0.3500	0.3870 0.3950 0.3960 0.3990	22576 4690 271 2500	1 1 1 2
PEKABEX	13,0000	14:46	300	14.00	-10.34 %	268	12.9000	13.0000	123	73	952	[+]
PBX	12.80 14.00	12.6000 15.4000	14:41 14:36 14:36 14:36	577 491 200 109	13,0000 13,1000 13,1000 13,1000	5 12 5 4	1672 453 757 304	12.8500 12.8000 12.7500 12.7000	13.1000 13.2000 13.2500 13.3000	895 305 110 413	3 2 1 4
NTCAPITAL	0,4900	14:46	407	0.53	-10.91 %	593	0.4900	0.5000	5000	52	27	[+]
NTC	0.49 0.54	0.4770 0.5820	14:46 14:46 14:46 14:46	15100 5000 1331 162	0,5000 0,5000 0,5020 0,5040	1 1 1 1	2694 1410 1692 500	0.4790 0.4260 0.4140 0.3800	0.5200 0.5380 0.5560 0.5580	13730 5728 500 2286	1 2 1 1
ASMGROUP	0,4300	14:49	300	0.49	-11.89 %	5897	0.4240	0.4300	12010	696	313	[+]
ASM	0.42 0.49	0.4020 0.4900	14:48 14:48 14:42 14:42	103 197 1025 2	0,4240 0,4240 0,4240 0,4260	2 4 2 1	5990 17291 14000 14692	0.4220 0.4200 0.4180 0.4160	0.4320 0.4340 0.4360 0.4380	15798 15869 5555 11308	2 2 1 2
COMPERIA	7,0500	13:07	290	8.40	-19.89 %	286	6.9000	7.0500	1721	11	81	[+]
CPL	6.90 8.40	6.8500 8.3500	12:46 11:42 11:42 11:42	1 34 170 596	7,0500 6,9000 6,9000 6,9000	4 1 1 1	622 1200 2000 1350	6.8500 6.8000 6.5500 6.5000	7.1000 7.2500 7.6000 7.7000	1100 66 1100 1599	1 1 1 1
COGNOR	5,2900	14:49	10	5.40	-20.81 %	2515	5.2550	5.2900	7467	5 669	29 715	[+]
COG	5.18 5.40	4.8600 5.9400	14:49 14:49 14:49 14:49	389 474 83 266	5,2900 5,2850 5,2850 5,2850	5 5 2 3	6679 2301 1799 2764	5.2500 5.2450 5.2400 5.2350	5.2950 5.3000 5.3150 5.3200	13232 52795 19000 52628	4 3 3 2
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	6	PKC	PKC	4170	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 1 1	5 268 1 250000	5.0500 4.8000 3.0000 0.0320	1.0000 4.8000 5.0000 5.0500	445 211 709 572	1 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	109170.7	-1.09%	14:49
WIG20	2928.3	-1.01%	15:04
WIG20 Fut	2939.0	-0.98%	14:49
WIG20USD	795.6	-1.27%	14:49
mWIG40	7846.6	-1.39%	14:49
sWIG80	28738.5	-1.59%	14:49

Notowania Świat
Dow	45752.3	-0.84%	11-20
SP500 Fut	6593.0	+0.54%	14:54
Nikkei	48625.9	-2.40%	7:45
DAX	23242.6	-0.16%	14:49
Ropa WTI	58.0	-1.64%	15:04
Złoto	4079.5	+0.06%	15:04

Notowania Waluty
EUR/PLN	4.24216	+0.17%	15:04
CHF/PLN	4.56317	+0.09%	15:04
USD/PLN	3.68403	+0.29%	15:04
EUR/USD	1.15150	-0.12%	15:04
GBP/USD	1.30759	+0.02%	15:04
USD/JPY	156.813	-0.41%	15:04

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

Wzrosty	Spadki	Staty
EQUNICO	0.94	9.07%
KSGAGRO	3.82	6.70%
NANOGROUP	2.90	6.42%
COALENERG	2.75	5.77%
SILVANO	5.18	5.71%
Więcej ...
IFCAPITAL	0.25	-95.25%
COGNOR	5.29	-20.81%
COMPERIA	7.05	-19.89%
ASMGROUP	0.43	-11.89%
NTCAPITAL	0.49	-10.91%
Więcej ...
Rośnie:		64 Spółek
Bez zmian:		52 Spółek
Spada:		237 Spółek
Obrót:		1,167,167,017 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