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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
BUMECH	28,5200	17:04	1	22.70	25.09 %	5024	28.5200	28.5600	150	677	18 257	[+]
BMC	22.40 29.40	24.7000 30.1800	17:04 17:04 17:03 17:03	49 65 36 14	28,5200 28,5200 28,5200 28,5200	5 1 1 1	2451 500 100 48	28.5000 28.4600 28.4400 28.3400	28.7000 28.8000 28.8600 28.9000	2616 200 1552 3500	5 2 2 2
MERCATOR	61,1000	17:04	200	59.40	12.73 %	20	60.5000	61.1000	1050	162	9 757	[+]
MRC	57.20 62.70	53.5000 65.3000	17:04 17:02 17:02 17:02	200 55 43 3	61,1000 61,1000 61,1000 61,1000	1 2 3 2	20 546 1239 709	60.4000 60.1000 60.0000 59.8000	61.2000 61.3000 61.4000 61.5000	348 101 266 1284	6 2 5 3
PURE	2,6200	17:04	2000	2.35	11.97 %	1860	2.6200	2.6450	100	1 248	3 351	[+]
PUR	2.35 2.84	2.3300 2.8400	17:04 17:04 17:00 17:00	1860 562 138 862	2,6200 2,6200 2,6200 2,6200	3 8 1 2	2126 23635 3500 1850	2.6050 2.6000 2.5900 2.5800	2.6500 2.6600 2.6650 2.6700	2883 10000 3484 3100	2 1 1 2
BOGDANKA	37,0000	17:04	100	34.45	9.79 %	300	36.8500	37.0000	19046	611	21 947	[+]
LWB	34.10 37.35	31.0500 37.8500	17:03 17:03 17:03 17:03	34 5 82 918	37,0000 37,0000 37,0000 37,0000	7 3 2 2	3472 1556 700 550	36.6000 36.5500 36.5000 36.4000	37.0500 37.1000 37.1500 37.2000	500 4134 454 4174	1 6 2 9
ARTIFEX	20,1000	17:00	493	18.36	9.48 %	300	20.1000	20.3000	56	49	960	[+]
ART	18.36 21.10	18.1400 22.1500	17:00 17:00 17:00 17:00	432 151 444 55	20,1000 20,1000 20,1000 20,1000	1 1 1 1	1000 177 240 1500	20.0000 19.9400 19.9000 19.8200	20.3500 20.5000 20.6500 20.7000	527 656 152 1000	2 3 3 1
ERG	44,8000	15:10	5	42.00	6.67 %	180	44.0000	44.8000	100	0	13	[+]
ERG	42.00 44.80	37.8000 46.2000	15:09 15:09 15:08 15:08	50 50 90 100	44,0000 44,0000 42,0000 42,0000	1 1 1 0	10 199 40 0	42.0000 39.0000 37.0000 0.0000	45.6000 46.0000 47.4000 48.8000	227 170 400 105	2 1 1 1
JSW	34,7500	17:04	500	32.96	6.60 %	169	34.7500	34.7600	2891	1 528	52 314	[+]
JSW	32.60 35.30	29.6700 36.2500	17:04 17:04 17:03 17:03	100 1000 120 100	34,7500 34,7500 34,7500 34,7500	1 1 1 1	977 689 40 193	34.5800 34.5700 34.5600 34.5500	34.7700 34.7800 34.8000 34.8100	884 921 6601 199	2 1 6 1
PTWP	134,0000	16:27	14	138.50	6.35 %	11	132.5000	135.0000	24	1	119	[+]
PTW	132.00 140.00	125.0000 152.0000	15:44 15:24 15:23 15:13	12 5 10 10	134,0000 134,0000 134,0000 133,5000	1 1 2 1	100 1 61 13	132.0000 131.0000 130.0000 128.0000	136.0000 136.5000 137.5000 138.0000	91 55 27 230	1 1 1 1
MOSTALZAB	6,4000	17:00	150	6.10	5.79 %	350	6.4000	6.4400	2936	136	873	[+]
MSZ	6.05 6.64	5.4900 6.7100	17:00 16:49 16:48 16:48	5 191 130 2	6,4000 6,4400 6,3900 6,4000	1 2 3 1	1870 2700 6000 205	6.3900 6.3100 6.3000 6.2600	6.4600 6.4800 6.5000 6.5100	150 30 577 803	1 1 2 1
POINTGROUP	1,6950	13:56	649	1.61	5.61 %	5294	1.6050	1.6950	4750	1	1	[+]
PGM	1.61 1.70	1.4450 1.7650	11:19 09:00 14:58 09:35	8 7 50 38	1,6950 1,6050 1,6050 1,6950	1 1 1 1	4688 186 850 500	1.6000 1.5800 1.5200 1.5000	1.7000 1.7200 1.8300 1.8600	4412 563 750 369	1 1 1 1
JWWINVEST	3,0700	14:34	1184	3.01	5.50 %	101	3.0000	3.0700	380	3	9	[+]
JWW	3.00 3.07	2.7100 3.3100	14:34 14:34 14:34 14:34	100 100 100 200	3,0700 3,0600 3,0600 3,0500	2 1 2 2	400 100 400 618	2.9400 2.9300 2.9200 2.9100	3.0800 3.0900 3.1000 3.1100	200 100 170 120	2 1 3 1
INTERSPPL	0,4175	16:42	23	0.46	5.43 %	21	0.4000	0.4175	5793	44	19	[+]
IPO	0.40 0.46	0.3690 0.4510	14:46 14:43 14:42 14:42	8812 5140 14300 780	0,4220 0,4220 0,4200 0,4160	2 1 2 1	104 5000 10908 50	0.3975 0.3940 0.3930 0.3925	0.4180 0.4200 0.4220 0.4295	1921 100 15625 89	1 1 3 1
AIGAMES	0,8180	14:25	90	0.82	4.87 %	1634	0.7880	0.8180	2820	4	4	[+]
ALG	0.77 0.82	0.7380 0.9020	12:46 12:11 11:17 11:15	111 24 1000 2088	0,8200 0,8200 0,8200 0,8200	1 1 1 1	10 500 600 2000	0.7660 0.7640 0.7620 0.7580	0.8200 0.8380 0.8500 0.8800	2009 6025 20 1600	2 1 1 1
FASING	15,2000	09:50	1	15.20	4.83 %	618	14.5000	15.2000	548	0	0	[+]
FSG	15.20 15.20	13.7000 16.7000	15:39 15:21 12:16 12:16	98 2 2 2	14,5000 15,1000 15,1000 15,1000	1 1 1 3	500 200 100 620	14.4000 14.3000 14.0000 13.6000	15.3000 15.8000 16.6000 16.7000	200 23535 600 175	2 1 1 2
SIMFABRIC	1,6600	17:00	25	1.60	4.80 %	553	1.6380	1.6600	2922	11	18	[+]
SIM	1.60 1.68	1.4380 1.7540	14:27 14:27 14:22 14:20	10 10 10 33	1,6700 1,6680 1,6700 1,6600	1 1 1 1	600 1000 1000 20	1.6360 1.6220 1.6020 1.6000	1.6660 1.6680 1.6700 1.6780	2000 1690 1400 390	1 1 2 1
VOXEL	98,5000	17:02	50	94.80	4.79 %	50	98.2000	98.5000	150	50	4 851	[+]
VOX	94.70 98.70	85.4000 104.2000	17:00 17:00 17:00 17:00	5 14 1 5	98,5000 98,5000 98,5000 98,5000	1 1 1 2	12 94 101 90	98.1000 98.0000 97.8000 97.7000	98.6000 98.7000 98.8000 98.9000	20 139 45 5	2 3 3 1
DBENERGY	9,8000	11:54	130	9.30	4.26 %	16	9.5000	9.7800	10	0	2	[+]
DBE	9.30 9.80	8.3800 10.2000	11:54 11:54 11:52 10:36	10 5 5 51	9,7600 9,7000 9,6000 9,3000	1 2 1 1	5 84 200 100	9.3400 9.2200 9.2000 9.0400	9.8000 9.9000 9.9200 9.9400	340 5 5 10	3 1 1 2
JRHOLDING	4,6800	16:31	700	4.48	4.23 %	5	4.6800	4.6900	200	31	143	[+]
JRH	4.40 4.70	4.0400 4.9200	16:30 16:29 16:29 16:29	295 15 60 25	4,6800 4,6800 4,6700 4,6600	1 1 1 2	25 25 25 502	4.6000 4.5800 4.5500 4.5200	4.7000 4.7100 4.7200 4.7400	2324 487 885 576	3 1 2 1
KOMPAP	20,0000	09:40	3	20.00	4.17 %	57	19.7000	20.0000	375	0	0	[+]
KMP	20.00 20.00	18.0000 22.0000	09:29 16:32 16:32 16:32	10 3 2 105	20,0000 19,2000 19,5000 20,0000	1 1 1 1	48 397 5 200	19.5000 19.2000 19.0000 17.7000	20.8000 21.0000 22.0000 23.6000	68 195 126 300	1 1 1 1
IMCOMPANY	34,7000	16:13	100	33.10	3.89 %	15	34.8500	35.2000	100	1	37	[+]
IMC	33.10 36.00	29.8000 36.4000	15:38 15:28 15:12 14:54	8 10 14 1	35,6000 35,5000 35,4000 35,5000	2 1 1 1	2061 230 30 26	34.8000 34.0500 33.6000 33.5000	35.6000 35.8500 35.9000 36.0000	192 159 1000 714	1 1 1 4
IMS	2,1500	17:00	235	2.12	3.86 %	685	2.1400	2.1500	515	28	62	[+]
IMS	2.12 2.32	1.9080 2.3300	16:41 16:41 16:34 16:31	2081 419 81 150	2,1500 2,1500 2,1500 2,2000	1 2 2 2	250 7615 110 750	2.1300 2.1200 2.1100 2.1000	2.2000 2.2400 2.2450 2.2500	99 10 120 101	1 1 2 2
HELIO	43,9000	16:24	80	42.40	3.78 %	70	43.0000	43.8000	3	1	48	[+]
HEL	42.40 44.00	38.2000 46.6000	16:17 16:12 16:12 13:21	5 3 15 5	43,9000 42,9000 42,9000 43,9000	2 2 1 1	906 141 531 20	42.8000 42.5000 42.4000 42.3000	43.9000 44.1000 44.3000 44.4000	175 23 25 38	1 1 1 1
KSGAGRO	3,5250	14:58	1	3.40	3.68 %	390	3.4500	3.5200	1950	6	21	[+]
KSG	3.40 3.53	3.0600 3.7400	12:41 12:41 12:40 12:40	300 1100 19 3	3,5200 3,5200 3,4750 3,4750	1 1 2 1	9 1 10 9	3.4200 3.4100 3.4050 3.3600	3.5250 3.5350 3.5600 3.5650	2 10 10 425	1 1 1 1
ONDE	9,2600	17:00	5	9.20	3.58 %	61	9.1900	9.2600	206	25	230	[+]
OND	9.10 9.37	8.2800 10.1200	17:00 16:48 16:48 16:44	4 5 50 2	9,2600 9,2600 9,1900 9,2600	2 1 3 1	10 351 460 200	9.1700 9.1100 9.1000 9.0900	9.2700 9.2800 9.2900 9.3100	200 734 1728 600	1 1 2 1
BIOCELTIX	85,5000	17:00	2	82.80	3.51 %	55	83.7000	85.5000	33	12	1 030	[+]
BCX	82.40 86.80	74.6000 91.0000	17:00 17:00 17:00 17:00	3 5 10 14	85,5000 85,5000 85,5000 85,5000	1 1 3 1	30 25 50 10	83.6000 83.4000 83.3000 83.1000	85.7000 85.8000 86.0000 86.2000	20 100 170 184	1 1 4 2
CLOUD	66,8000	14:45	10	63.80	3.41 %	20	65.8000	66.8000	261	0	13	[+]
CLD	63.80 66.80	57.6000 70.0000	11:10 11:10 10:56 10:56	12 115 39 10	65,8000 65,6000 65,6000 65,6000	1 1 1 2	14 50 200 148	65.0000 64.2000 64.0000 63.8000	67.4000 67.6000 67.8000 68.6000	9 123 111 13	1 1 1 1
LARQ	2,1500	14:07	137	2.15	3.37 %	1000	2.0600	2.1500	251	1	1	[+]
LRQ	2.05 2.15	1.9350 2.3600	13:13 12:56 12:56 09:01	300 112 88 10	2,0500 2,1500 2,1500 2,1500	1 2 1 1	990 2550 1400 800	2.0000 1.9600 1.9200 1.9000	2.1600 2.1700 2.2000 2.2700	998 10 1890 3769	1 1 4 1
KRVITAMIN	12,3000	17:00	1	11.90	3.36 %	2	11.6000	12.3000	56	4	43	[+]
KVT	11.55 12.30	10.7500 13.0500	16:48 16:48 16:48 16:14	2 2 100 9	12,1000 12,1000 11,8000 11,5500	1 1 1 5	2 387 128 20	11.5500 11.2000 11.1500 11.1000	12.4500 12.5000 12.6500 12.8000	2 689 2 2	1 2 1 1
BBIDEVNFI	5,6400	17:00	1	5.32	3.30 %	2	5.3400	5.6400	272	3	15	[+]
BBD	5.24 5.84	4.7900 5.8400	16:22 16:21 16:21 15:39	1 419 1 48	5,5800 5,3200 5,3400 5,3200	3 1 2 2	874 2000 501 456	5.3200 5.3000 5.2800 5.2200	5.6600 5.6800 5.7000 5.7200	10000 1293 1500 1000	1 2 2 1
IZOLACJA	4,0800	17:00	2	4.08	3.29 %	77	3.8800	4.0800	716	0	0	[+]
IZO	4.08 4.08	3.6800 4.4800	09:01 09:01 09:01 09:01	2 2 2 2	4,0800 4,0800 4,0800 4,0800	1 1 1 1	4000 517 28 400	3.8600 3.8500 3.8400 3.7100	4.1500 4.1700 4.1800 4.2300	19 183 1050 762	1 1 1 1
XTB	98,6500	17:04	15	95.70	3.08 %	282	98.6500	98.6600	1	607	59 102	[+]
XTB	95.21 98.65	86.1300 105.2600	17:04 17:03 17:03 17:03	3 2 15 10	98,6500 98,6500 98,6500 98,6500	2 2 2 2	185 213 341 69	98.6400 98.6200 98.6000 98.5800	98.6700 98.6800 98.6900 98.7000	1 31 1 1343	1 3 1 4
AILLERON	17,9800	17:02	25	17.46	2.98 %	36	17.9200	17.9800	993	10	174	[+]
ALL	17.14 18.06	15.7200 19.2000	16:48 16:43 16:43 16:43	42 3 3 100	17,9800 17,9800 17,9800 17,9800	1 1 1 1	3 3 500 3	17.7200 17.5800 17.5000 17.3200	18.0000 18.0200 18.0400 18.0600	200 80 101 1533	1 1 2 3
IMMOBILE	4,1600	17:00	95	4.03	2.97 %	237	4.1600	4.2000	121	20	82	[+]
GKI	3.93 4.16	3.6300 4.4300	17:00 16:40 16:40 16:39	200 157 25 70	4,1600 4,0700 4,0700 4,0700	1 1 1 1	43 187 400 3	4.0700 3.9900 3.9800 3.9700	4.2300 4.2600 4.3800 4.4000	15 411 370 50	1 1 1 1
LIBET	1,2350	13:35	121	1.20	2.92 %	1370	1.2100	1.2350	8881	27	33	[+]
LBT	1.20 1.24	1.0800 1.3200	11:17 10:25 10:25 10:25	18538 10 10 10	1,2300 1,2400 1,2400 1,2400	5 3 1 2	3599 6 9500 10169	1.2000 1.1600 1.1550 1.1500	1.2400 1.2800 1.2900 1.3000	4164 9002 1000 7694	1 2 1 2
UNIBEP	14,3800	16:39	10	14.00	2.71 %	2233	14.2200	14.3400	40	17	238	[+]
UNI	13.94 14.70	12.6000 15.4000	16:32 16:31 16:31 16:31	145 100 58 35	14,2200 14,2400 14,2800 14,3000	1 3 1 1	40 304 116 2	14.1200 14.1000 14.0800 14.0400	14.3600 14.3800 14.4000 14.4800	45 746 6 302	1 4 2 2
FEERUM	13,5500	17:00	2	12.70	2.65 %	150	13.1000	13.5500	27	6	78	[+]
FEE	12.70 13.55	11.4500 13.9500	16:39 16:39 16:39 16:39	5 22 22 22	13,4000 13,4000 13,4000 13,4000	1 1 1 2	440 238 240 792	13.0000 12.5500 12.4000 12.3000	13.6000 13.6500 13.7000 13.7500	54 200 198 27	1 1 1 1
KOGENERA	70,0000	16:46	20	68.60	2.64 %	5	69.7000	70.0000	199	8	566	[+]
KGN	68.60 74.00	61.8000 75.4000	16:46 16:46 16:46 16:46	35 34 92 5	70,0000 69,9000 69,8000 69,8000	2 2 2 1	60 546 76 300	69.6000 69.5000 69.3000 69.0000	70.2000 70.3000 70.4000 70.8000	139 150 19 90	2 1 1 1
ULMA	60,0000	09:00	1	60.00	2.56 %	92	58.5000	60.0000	64	0	0	[+]
ULM	60.00 60.00	54.0000 66.0000	09:36 09:00 09:52 09:00	19 1 30 23	58,5000 59,5000 60,0000 58,5000	3 1 2 1	57 75 17 50	58.0000 57.5000 57.0000 56.0000	61.0000 62.0000 62.5000 63.0000	8 17 50 65	1 1 1 2
SANOK	21,9000	17:00	4	21.40	2.34 %	408	21.5000	21.9000	185	4	86	[+]
SNK	21.20 21.90	19.3000 23.5000	17:00 16:46 16:35 16:35	1 1 2 92	21,9000 21,9000 21,9000 21,5000	1 4 3 4	211 472 745 429	21.3000 21.2000 21.1000 21.0000	22.0000 22.4000 22.5000 22.8000	1113 2291 17436 317	5 2 3 3
OTLOG	13,4800	16:07	3	13.50	2.28 %	3	13.2200	13.3800	4	0	6	[+]
OTS	13.18 13.62	12.1600 14.8400	16:06 16:06 16:06 13:07	8 4 2 2	13,1800 13,2000 13,2000 13,2000	1 1 1 1	115 1 2 159	13.1800 13.1600 13.0400 13.0000	13.4600 13.4800 13.6200 13.6800	4 17 175 131	1 2 1 2
QUERCUS	10,9400	17:00	7	10.70	2.24 %	76	10.7600	10.9400	320	2	25	[+]
QRS	10.60 11.34	9.6300 11.7600	16:48 16:10 16:04 16:04	37 185 134 49	10,9400 10,8000 10,9800 10,9000	3 1 1 1	203 40 100 700	10.7000 10.5800 10.5000 10.4400	11.0000 11.2600 11.2800 11.3000	1250 25 997 223	2 1 1 1
HUUUGE	23,1000	17:00	17	22.40	2.21 %	1384	22.6000	23.1000	402	13	295	[+]
HUG	22.30 23.25	20.2000 24.6000	17:00 16:49 16:40 16:19	1 75 141 58	23,1000 22,6000 22,6000 23,1000	1 1 1 1	100 222 100 45	22.5000 22.4500 22.4000 22.2500	23.2000 23.2500 23.3000 23.3500	300 400 326 522	1 1 3 2
IPOPEMA	5,6000	16:45	1	5.48	2.19 %	3886	5.5200	5.6000	3206	4	21	[+]
IPE	5.48 5.60	4.9400 6.0200	16:13 15:52 15:21 13:56	109 3 17 229	5,5200 5,6000 5,6000 5,5200	1 2 1 2	304 1178 1000 1500	5.5000 5.4800 5.3200 5.3000	5.6400 5.6600 5.7200 5.7400	1350 1400 164 1	1 1 1 1
RYVU	23,4000	17:00	63	23.40	2.18 %	755	23.0000	23.4000	962	64	1 496	[+]
RVU	22.90 24.10	21.1000 25.7000	17:00 17:00 17:00 17:00	6 169 31 89	23,4000 23,4000 23,4000 23,4000	1 6 2 1	1 550 201 500	22.9500 22.9000 22.8500 22.8000	23.5000 23.6000 23.7000 23.7500	474 1628 50 100	4 3 1 2
GRUPAAZOTY	18,6900	17:00	983	18.30	2.13 %	59	18.6800	18.6900	17	291	5 458	[+]
ATT	18.30 19.07	16.4700 20.1200	17:00 17:00 17:00 17:00	176 25 163 175	18,6900 18,6900 18,6900 18,6900	1 1 2 1	1 25 24 5	18.6400 18.6300 18.6200 18.6000	18.7000 18.7400 18.7500 18.7700	201 1001 1718 1718	2 2 1 1
CELTIC	1,9400	16:45	3	1.94	2.11 %	2	1.9050	1.9400	1223	1	2	[+]
CPD	1.90 1.94	1.7500 2.1300	16:45 15:22 15:22 15:22	2 361 40 599	1,9350 1,9000 1,9000 1,9050	1 1 1 1	4200 1000 296 500	1.9000 1.8500 1.8300 1.8200	1.9600 1.9700 1.9750 1.9800	880 567 2 302	1 1 1 2
CAPITAL	1,9600	17:00	500	1.88	2.08 %	2000	1.8700	1.9600	3431	52	97	[+]
CPA	1.80 1.97	1.7000 2.0600	17:00 17:00 17:00 16:48	500 1000 500 144	1,9600 1,9600 1,9600 1,9700	1 1 2 2	200 700 2200 6010	1.8600 1.8500 1.8400 1.8300	1.9700 1.9800 1.9900 2.0400	1126 3500 3000 500	3 3 3 1
MILKILAND	1,7500	17:00	548	1.87	1.98 %	12	1.7300	1.7500	202	5	10	[+]
MLK	1.75 1.87	1.6880 2.0600	16:29 16:28 16:28 15:38	10 452 448 10	1,7800 1,7500 1,7520 1,7800	1 1 1 1	10 2000 1200 2500	1.7160 1.7100 1.7020 1.7000	1.7780 1.7800 1.7900 1.7980	1000 4336 989 1000	1 2 2 1
EDINVEST	9,7800	16:49	10	9.60	1.88 %	1129	9.4000	9.7800	133	5	44	[+]
EDI	9.20 9.80	8.6400 10.5500	16:34 16:24 16:24 16:17	1 1 10 10	9,7800 9,7800 9,5000 9,7800	1 1 1 2	100 22 180 24	9.3600 9.2600 9.2200 9.0000	9.8000 9.8600 9.8800 9.9000	2497 659 160 111	6 1 1 1
SONEL	13,9000	16:10	18	13.90	1.83 %	53	13.9000	14.0000	1257	1	12	[+]
SON	13.80 14.00	12.5500 15.2500	16:10 16:10 16:10 16:07	40 110 52 12	13,9000 13,9000 13,9000 14,0000	1 1 2 2	420 20 117 245	13.8500 13.7000 13.6500 13.6000	14.3000 14.4000 14.5000 14.6000	51 50 1100 608	2 1 2 2
NEXITY	1,1500	11:06	750	1.14	1.77 %	100	1.1000	1.1500	3250	1	1	[+]
NXG	1.14 1.15	1.0300 1.2500	11:06 11:06 10:38 10:38	50 200 100 20	1,1500 1,1500 1,1400 1,1400	1 1 1 1	100 100 100 885	1.0900 1.0800 1.0700 1.0600	1.1600 1.1700 1.1800 1.1900	721 4000 159 200	2 1 1 1
MILLENNIUM	17,1400	17:00	241	16.85	1.72 %	200	17.1150	17.1400	1756	498	8 579	[+]
MIL	16.82 17.60	15.1650 18.5350	17:00 17:00 17:00 17:00	756 1082 28 1974	17,1400 17,1400 17,1400 17,1400	5 1 1 1	7040 3214 3965 3965	17.0000 16.9950 16.9800 16.9600	17.1500 17.1600 17.1700 17.1800	152 57 4387 1123	2 2 5 2
BOWIM	5,9400	16:35	5	5.90	1.71 %	66	5.9000	5.9400	759	12	72	[+]
BOW	5.82 6.00	5.3200 6.4800	16:22 16:17 16:17 16:17	80 854 346 300	5,9000 5,9000 5,9000 5,9000	1 1 3 1	900 2349 2550 3	5.8400 5.8200 5.8000 5.7800	5.9600 5.9800 6.0000 6.0200	296 420 7767 1071	1 2 6 5
NTCAPITAL	0,6200	15:23	30	0.61	1.64 %	200	0.5900	0.6180	5686	33	20	[+]
NTC	0.61 0.62	0.5520 0.6720	14:46 14:29 14:29 14:29	1209 38 30 12	0,6200 0,6200 0,6180 0,6180	1 1 1 1	500 500 500 500	0.5880 0.5860 0.5840 0.5820	0.6200 0.6220 0.6240 0.6260	3300 500 3727 4800	2 1 1 2
ONEMORE	2,6100	17:00	555	2.58	1.56 %	1600	2.5700	2.6100	37450	173	457	[+]
OML	2.58 2.74	2.3300 2.8300	17:00 17:00 17:00 17:00	378 322 151 68	2,6100 2,6100 2,6100 2,6100	3 1 3 2	3500 13000 2846 13000	2.5600 2.5500 2.5400 2.5300	2.6300 2.6400 2.6500 2.6600	3646 5145 16815 300	2 2 7 1
GREENX	2,3560	17:00	14	2.35	1.46 %	1000	2.3200	2.3560	6919	714	1 670	[+]
GRX	2.29 2.40	2.1160 2.5840	17:00 17:00 17:00 17:00	1000 6777 1192 1879	2,3560 2,3560 2,3560 2,3560	1 2 3 1	799 37 9500 3000	2.3000 2.2960 2.2940 2.2920	2.3580 2.3600 2.3620 2.3640	2514 5000 1000 860	2 1 1 1
MOSTALPLC	14,8000	16:40	20	14.55	1.37 %	50	14.3500	14.8500	109	1	15	[+]
MSP	14.45 14.90	13.1000 16.0000	16:40 16:39 16:39 16:14	20 344 30 195	14,4500 14,4500 14,4500 14,4500	1 2 1 2	51 171 51 66	14.3000 14.2500 14.2000 14.1000	14.9000 14.9500 15.0000 15.0500	481 3 1 1	2 2 1 1
ARLEN	30,4000	17:00	20	30.50	1.33 %	432	30.0000	30.4000	99	2	56	[+]
ARL	29.80 30.50	27.4500 33.5500	17:00 16:41 16:37 16:37	10 75 50 100	30,4000 30,0000 30,1000 30,1000	1 3 2 1	1 167 80 200	29.9500 29.9000 29.8000 29.6000	30.4500 30.5000 30.7000 30.9000	236 59 100 66	1 2 1 1
ATMGRUPA	3,8900	16:21	7	3.88	1.30 %	310	3.8300	3.8900	904	18	71	[+]
ATG	3.80 3.90	3.5000 4.2600	15:44 15:44 15:39 15:05	9 19 19 80	3,8900 3,8800 3,8300 3,8900	2 1 6 1	7143 350 4057 788	3.8200 3.8100 3.8000 3.7900	3.9000 3.9200 3.9500 3.9600	7223 500 704 1904	2 1 2 5
XPLUS	1,9750	13:54	100	1.96	1.28 %	598	1.9600	1.9750	301	1	2	[+]
XPL	1.96 1.98	1.7650 2.1500	09:12 09:12 09:12 09:12	10 5 5 5	1,9750 1,9750 1,9750 1,9750	1 1 1 1	16 568 200 100	1.9500 1.9450 1.9400 1.9300	1.9800 1.9900 2.0000 2.0200	500 400 1200 400	1 1 2 1
ALTA	1,6000	16:41	49	1.58	1.27 %	36	1.5350	1.6000	451	4	6	[+]
AAT	1.53 1.60	1.4250 1.7350	16:41 16:40 14:25 14:25	1200 747 1 1	1,5900 1,5800 1,5300 1,5300	1 1 2 2	3034 1501 2 5759	1.5300 1.5200 1.5150 1.5100	1.6050 1.6100 1.6200 1.6300	2800 4668 1000 2000	1 1 1 1
KRAKCHEM	0,3980	17:00	100	0.40	1.27 %	1502	0.3900	0.3980	1402	207	84	[+]
KCH	0.39 0.42	0.3600 0.4400	16:47 16:47 16:10 15:43	4181 15 2028 806	0,3880 0,3930 0,3990 0,4000	2 2 4 2	6509 3337 12064 28078	0.3880 0.3860 0.3840 0.3820	0.3990 0.4000 0.4050 0.4060	5972 7518 4227 3851	2 1 2 1
IFIRMA	28,9500	16:49	1	28.60	1.22 %	70	28.3000	28.8500	40	5	147	[+]
IFI	28.10 29.50	25.7500 31.4500	16:49 16:46 16:46 16:46	6 1 30 41	28,9500 28,9000 28,9000 28,9000	2 2 1 16	90 126 85 298	28.1500 28.1000 28.0500 28.0000	28.9000 28.9500 29.0000 29.0500	20 107 45 72	1 2 1 2
MANGATA	67,0000	13:23	10	66.20	1.21 %	100	66.0000	67.0000	195	0	7	[+]
MGT	65.60 67.40	59.6000 72.8000	10:54 10:30 09:20 09:20	25 14 48 2	67,4000 65,6000 66,8000 66,2000	2 1 2 1	55 2 23 40	65.6000 65.2000 65.0000 64.8000	68.0000 68.4000 68.6000 69.8000	119 19 39 37	1 1 1 2
APLISENS	17,7000	17:00	2	17.70	1.14 %	17	17.5000	17.7000	13	0	0	[+]
APN	17.70 17.70	15.9500 19.4500	15:22 14:59 09:00 16:03	2 1 2 8	17,7000 17,7000 17,7000 17,5000	1 2 1 2	1 301 200 90	17.2500 17.1000 17.0500 17.0000	17.8000 17.9000 18.0000 18.1000	87 46 300 14	1 1 1 1
RELPOL	5,5000	13:43	100	5.44	1.10 %	107	5.4000	5.5000	580	2	13	[+]
RLP	5.44 5.50	4.9000 5.9800	11:45 11:34 10:40 10:30	1 569 155 5	5,5000 5,5000 5,4400 5,4400	1 1 2 1	12 25 312 100	5.3600 5.3200 5.3000 5.2800	5.5400 5.5600 5.5800 5.6000	50 4106 6 1174	1 1 1 2
PKOBP	90,9400	17:02	50	90.00	1.04 %	1015	90.7800	90.9400	3755	2 597	235 795	[+]
PKO	89.38 92.38	81.0000 99.0000	17:01 17:01 17:01 17:01	225 50 200 25	90,9400 90,9400 90,9400 90,9400	2 2 2 2	13568 5462 3389 701	90.7400 90.7200 90.6800 90.6600	90.9600 91.0000 91.0300 91.0400	8876 6010 7501 12153	3 15 1 2
COLUMBUS	3,9100	17:00	1	3.83	1.03 %	802	3.8550	3.9100	50	45	176	[+]
CLC	3.82 4.00	3.4500 4.2100	17:00 16:36 16:36 16:33	4 216 4 10	3,9100 3,8550 3,8550 3,8700	3 2 2 2	414 664 120 1400	3.8500 3.8450 3.8400 3.8350	3.9200 3.9250 3.9400 3.9450	4 355 1550 1	1 1 4 1
TENDERHUT	6,0000	15:11	20	6.00	1.01 %	20	5.9200	6.0000	20	0	2	[+]
THG	6.00 6.00	5.4000 6.6000	13:10 12:36 11:02 09:45	20 20 120 20	6,0000 6,0000 6,0000 6,0000	1 1 1 1	40 40 38 40	5.9000 5.8800 5.8600 5.8200	6.0200 6.0400 6.0600 6.0800	32 40 40 40	1 1 1 1
11B	133,0000	17:00	15	130.20	0.99 %	78	132.6000	133.0000	133	14	1 883	[+]
11B	130.20 137.80	117.2000 143.2000	17:00 17:00 17:00 17:00	3 64 82 149	133,0000 133,0000 133,0000 133,0000	1 1 1 1	10 10 1 21	132.5000 132.3000 132.0000 131.2000	134.5000 134.6000 134.8000 134.9000	10 38 35 15	1 1 1 1
IZOSTAL	3,0600	16:27	7	3.03	0.99 %	1296	3.0300	3.0600	475	13	38	[+]
IZS	3.01 3.06	2.7300 3.3300	15:54 15:54 15:28 15:28	904 96 204 96	3,0300 3,0300 3,0300 3,0400	3 2 8 5	3595 518 3916 1630	3.0200 3.0100 3.0000 2.9900	3.0700 3.0800 3.0900 3.1000	1100 6647 500 500	2 2 1 1
STALPROFI	8,3200	17:00	6	8.26	0.97 %	1	8.3000	8.3200	140	6	48	[+]
STF	8.26 8.34	7.4400 9.0800	17:00 16:33 16:31 16:30	10 14 30 10	8,3200 8,3200 8,3200 8,3200	1 2 4 1	350 300 1331 200	8.2800 8.2600 8.2400 8.2200	8.3400 8.3600 8.3800 8.4000	1234 7250 188 804	4 1 2 4
MWTRADE	4,1800	16:49	168	4.10	0.97 %	176	4.0000	4.1800	69	5	22	[+]
MWT	3.90 4.18	3.7000 4.5000	16:49 13:41 12:02 12:02	52 121 27 73	4,1000 4,1000 4,1000 4,1000	1 1 1 1	380 100 300 200	3.9600 3.8400 3.8200 3.8000	4.4000 4.4200 4.4400 4.4600	1200 100 100 128	2 1 1 1
PCCEXOL	2,0800	17:00	13	2.06	0.97 %	750	2.0600	2.0800	435	52	108	[+]
PCX	2.04 2.11	1.8550 2.2600	16:37 15:43 15:42 15:42	92 450 50 500	2,0800 2,0800 2,0800 2,0800	3 4 4 5	2215 1610 3001 14257	2.0500 2.0400 2.0300 2.0200	2.0900 2.1000 2.1100 2.1200	2600 4294 3997 2129	4 4 5 3
UNICREDIT	267,1500	17:00	3	270.80	0.94 %	300	263.0000	273.0000	295	2	412	[+]
UCG	266.00 273.00	243.7500 297.8500	16:06 15:53 14:21 13:50	19 1 100 2	266,0000 266,0000 269,4500 269,8500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	304.9500 305.0000 333.0000 366.0000	6 3 4 3	1 1 1 1
NEWAG	107,6000	17:00	14	107.00	0.94 %	22	106.6000	107.6000	75	13	1 448	[+]
NWG	106.20 110.20	96.3000 117.6000	17:00 17:00 17:00 17:00	124 21 29 34	107,6000 107,6000 107,6000 107,6000	3 12 4 3	155 519 152 124	106.2000 106.0000 105.8000 105.6000	108.0000 108.2000 108.4000 109.4000	35 331 200 19	2 2 1 1
VIVID	0,6640	17:00	1477	0.67	0.91 %	8548	0.6510	0.6640	563	27	18	[+]
VVD	0.65 0.69	0.6030 0.7370	17:00 17:00 17:00 16:47	1131 42 20 710	0,6640 0,6640 0,6640 0,6520	6 1 1 1	8360 20 40 2000	0.6500 0.6490 0.6430 0.6380	0.6650 0.6660 0.6680 0.6700	1631 1810 20 100	4 1 1 5
BIOMAXIMA	11,5000	17:00	10	11.00	0.88 %	12	11.4600	11.5000	40	4	50	[+]
BMX	10.90 11.56	9.9000 12.1000	17:00 16:49 16:29 16:29	1 6 3 1	11,5000 11,4800 11,4800 11,4600	1 1 1 2	50 50 100 100	11.3200 11.2800 11.2600 11.2200	11.5200 11.5400 11.5600 11.5800	40 100 300 270	1 2 2 3
SANPL	606,0000	17:00	44	603.00	0.83 %	114	605.4000	606.0000	124	100	61 131	[+]
SPL	596.60 620.00	542.8000 663.2000	17:00 17:00 17:00 17:00	45 4 31 39	606,0000 606,0000 606,0000 606,0000	1 2 1 1	72 559 91 1	605.0000 604.0000 603.8000 603.6000	606.2000 606.4000 606.6000 606.8000	40 57 185 28	2 2 3 1
GPW	73,5500	17:00	3	72.95	0.82 %	19	73.4500	73.5500	81	101	7 371	[+]
GPW	72.05 74.00	65.7000 80.2000	17:00 17:00 17:00 17:00	3 14 1 3	73,5500 73,5500 73,5500 73,5500	1 2 2 2	2 26 6 17	73.4000 73.3500 73.3000 73.2500	73.6500 73.8000 73.8500 73.9000	50 8 100 749	1 2 1 3
VIGOSYS	498,0000	16:41	1	493.00	0.81 %	8	488.0000	498.0000	40	0	191	[+]
VGO	489.00 499.00	444.0000 542.0000	16:30 16:27 16:27 16:12	1 99 1 33	489,0000 489,0000 490,0000 498,0000	1 3 1 1	7 9 6 3	486.0000 485.0000 484.0000 483.0000	500.0000 504.0000 506.0000 508.0000	51 68 52 8	3 6 2 1
PKNORLEN	135,0000	17:04	100	133.90	0.79 %	1	134.9800	135.0000	2261	2 702	366 605	[+]
PKN	133.22 136.88	120.5200 147.2800	17:04 17:03 17:00 17:00	1 512 3 100	135,0000 135,0000 135,0000 135,0000	1 2 3 1	200 34347 7372 56	134.9600 134.9200 134.9000 134.8800	135.5000 135.8000 136.0000 136.1000	50 500 40784 30	1 1 8 1
INTERCARS	670,0000	17:04	422	658.00	0.75 %	200	669.0000	670.0000	250	14	9 437	[+]
CAR	643.00 677.00	593.0000 723.0000	17:03 17:03 17:02 17:02	10 490 88 255	670,0000 670,0000 670,0000 670,0000	1 1 1 1	20 14 7 15	666.0000 662.0000 661.0000 658.0000	675.0000 679.0000 680.0000 685.0000	126 200 172 17	3 1 5 2
APSENERGY	2,7500	17:00	46	2.73	0.73 %	81	2.7200	2.7500	2684	11	31	[+]
APE	2.70 2.76	2.4600 3.0000	17:00 17:00 16:27 16:27	2 65 1 200	2,7500 2,7500 2,7200 2,7200	3 1 4 3	292 200 4404 1225	2.7000 2.6900 2.6800 2.6700	2.7600 2.7800 2.7900 2.8000	16262 25 1110 1777	2 1 2 3
COALENERG	2,4980	17:00	397	2.52	0.73 %	2321	2.4220	2.4980	903	76	187	[+]
CLE	2.40 2.54	2.2680 2.7720	17:00 16:49 16:49 16:49	5 134 2921 745	2,4980 2,5000 2,5000 2,4900	1 3 2 3	1300 6250 980 3100	2.4120 2.4100 2.4020 2.4000	2.5000 2.5100 2.5400 2.5480	1250 250 500 250	2 1 1 1
TERMOREX	0,7050	09:41	15	0.70	0.71 %	100	0.6850	0.7050	6275	0	0	[+]
TRR	0.70 0.71	0.6300 0.7700	09:41 09:41 09:41 09:36	15 15 15 5	0,7050 0,7050 0,7050 0,7000	2 1 1 1	1245 500 410 500	0.6800 0.6750 0.6700 0.6650	0.7100 0.7150 0.7200 0.7300	2550 2701 500 10099	2 2 1 2
VOTUM	42,4000	17:01	85	42.55	0.71 %	1550	42.2500	42.4000	15	6	260	[+]
VOT	42.15 43.50	38.3000 46.8000	17:01 17:00 17:00 17:00	25 4 5 7	42,4000 42,4000 42,4000 42,4000	2 2 1 1	2 101 473 1	42.2000 42.1500 42.1000 42.0500	42.5000 42.5500 42.6500 42.7000	16 1 64 36	1 1 3 2
PRAGMAINK	2,8600	09:00	1	2.86	0.70 %	1000	2.7800	2.8600	19	0	0	[+]
PRI	2.86 2.86	2.5800 3.1400	14:33 11:22 10:08 10:08	100 2740 120 20	2,8400 2,7600 2,8600 2,8600	1 2 1 1	200 400 472 200	2.7600 2.7400 2.7200 2.6800	2.8800 2.9000 2.9200 2.9400	20 50 50 445	1 1 1 1
ADIUVO	0,5880	17:00	2	0.57	0.68 %	383	0.5600	0.5880	12498	66	37	[+]
ADV	0.54 0.60	0.5140 0.6260	16:49 16:39 14:52 14:33	345 1800 30 307	0,5620 0,5620 0,5960 0,5980	1 2 2 3	302 3989 7438 7000	0.5580 0.5520 0.5500 0.5400	0.5900 0.5960 0.5980 0.6200	3000 549 2443 4000	1 1 1 1
ABPL	122,0000	17:04	540	122.60	0.66 %	10	121.2000	122.4000	20	21	2 633	[+]
ABE	121.00 125.00	110.4000 134.8000	17:04 17:02 17:00 17:00	110 4 1 249	122,0000 122,0000 122,0000 122,0000	4 3 2 5	85 1053 40 314	121.0000 120.8000 120.6000 120.4000	122.6000 122.8000 123.0000 124.2000	187 99 50 34	2 1 1 2
4MASS	4,3350	14:50	387	4.30	0.58 %	285	4.3000	4.3200	2000	20	86	[+]
4MS	4.25 4.34	3.8700 4.7300	14:50 14:50 14:50 14:50	50 18 45 500	4,3350 4,3350 4,3350 4,3300	1 1 3 1	150 1000 1819 5168	4.2700 4.2650 4.2600 4.2500	4.3250 4.3300 4.3350 4.3400	1000 100 1613 18	1 1 1 1
DEVELIA	9,1000	17:00	574	9.43	0.55 %	276	9.0600	9.1000	3200	181	1 674	[+]
DVL	9.04 9.46	8.4900 10.3600	17:00 17:00 17:00 17:00	553 3570 1839 537	9,1000 9,1000 9,1000 9,1000	1 1 7 1	10 1400 4071 1011	9.0400 9.0200 9.0000 8.9900	9.1200 9.1400 9.1500 9.1600	185 1011 1211 458	1 1 2 1
PEKAO	226,0000	17:00	100	225.60	0.53 %	701	225.8000	226.0000	1030	688	155 965	[+]
PEO	224.30 232.00	203.1000 248.1000	17:00 17:00 17:00 17:00	41 184 14 245	226,0000 226,0000 226,0000 226,0000	2 3 2 3	246 664 1688 1007	225.7000 225.6000 225.5000 225.4000	226.1000 226.2000 226.3000 226.4000	1746 454 1681 4317	4 2 3 3
HANDLOWY	113,8000	17:00	30	113.20	0.53 %	5	113.6000	113.8000	351	15	1 754	[+]
BHW	111.60 115.40	102.0000 124.4000	17:00 17:00 17:00 17:00	18 38 68 66	113,8000 113,8000 113,8000 113,8000	2 2 1 2	5 2 8 2	113.4000 113.2000 113.0000 112.8000	114.0000 114.2000 114.8000 115.0000	695 218 4 39	4 3 1 4
ASSECOSEE	60,7000	17:02	150	60.40	0.50 %	140	60.7000	61.0000	2020	4	212	[+]
ASE	59.40 60.70	54.4000 66.4000	17:00 17:00 17:00 17:00	327 10 15 19	60,7000 60,7000 60,7000 60,7000	3 2 2 1	145 21 1008 3	59.5000 59.4000 59.3000 59.1000	61.4000 61.6000 61.8000 61.9000	40 44 4 210	1 1 1 7
SEKO	10,1500	16:00	25	10.10	0.50 %	500	10.0500	10.1500	473	3	31	[+]
SEK	10.10 10.20	9.1000 11.1000	15:28 12:31 12:27 11:48	46 10 2 15	10,1000 10,1000 10,1500 10,2000	1 3 1 2	750 347 80 713	10.0000 9.8600 9.8200 9.8000	10.2000 10.2500 10.3000 10.3500	975 2 502 21	2 1 2 2
SYNEKTIK	284,2000	17:00	132	291.00	0.50 %	45	283.0000	284.2000	21	18	5 310	[+]
SNT	282.00 294.40	262.0000 320.0000	17:00 17:00 17:00 17:00	1 35 17 3	284,2000 284,2000 284,2000 284,2000	1 1 4 16	3 12 30 131	282.8000 282.4000 282.2000 282.0000	284.4000 285.0000 285.2000 285.4000	3 6 201 3	2 2 1 1
COMPREMUM	1,1000	16:48	1	1.09	0.46 %	5997	1.0650	1.0950	2026	85	93	[+]
CPR	1.05 1.14	0.9780 1.1900	16:27 16:27 16:27 16:24	354 3 346 4425	1,0700 1,0650 1,0700 1,0700	2 6 1 1	609 8524 100 1935	1.0600 1.0500 1.0400 1.0350	1.1000 1.1100 1.1200 1.1250	2498 3618 1843 2000	1 1 3 1
XTPL	67,3000	16:48	5	67.80	0.45 %	35	66.2000	67.0000	6	1	58	[+]
XTP	66.10 67.90	61.1000 74.5000	16:44 16:44 16:39 16:36	89 51 1 1	67,3000 67,2000 67,3000 67,3000	1 2 1 1	5 150 90 123	66.1000 66.0000 65.8000 65.7000	67.3000 67.5000 67.8000 68.0000	37 155 10 347	2 1 1 3
ASBIS	44,5000	17:00	42	44.00	0.45 %	2	44.4800	44.5000	50	289	12 868	[+]
ASB	43.66 45.40	39.6000 48.4000	17:00 17:00 17:00 17:00	2 2 521 2	44,5000 44,5000 44,5000 44,5000	2 1 1 2	4 30 4 4	44.4600 44.4000 44.3800 44.3200	44.5200 44.5600 44.6000 44.6200	22 231 139 500	1 1 1 2
STALPROD	229,0000	17:00	1	228.00	0.44 %	5	227.0000	229.0000	14	1	125	[+]
STP	225.00 231.00	206.0000 250.0000	16:38 16:38 16:38 16:38	10 5 10 5	230,0000 230,0000 230,0000 230,0000	5 10 5 4	76 280 72 92	226.0000 225.0000 224.0000 223.0000	230.0000 231.0000 232.0000 233.0000	40 159 5 71	3 1 1 3
REMAK	11,7000	09:56	17	11.85	0.43 %	100	11.3000	11.7000	80	0	0	[+]
RMK	11.70 11.85	10.7000 13.0000	09:04 09:00 15:27 15:27	1 7 35 23	11,8500 11,8500 11,6500 11,6500	1 1 2 3	100 50 190 192	11.2000 11.1000 11.0500 11.0000	11.8500 11.9000 12.2000 12.5000	1 16 293 460	1 1 1 3
BOS	10,1000	16:43	180	10.08	0.40 %	60	10.0800	10.1200	120	25	248	[+]
BOS	10.00 10.18	9.0800 11.0800	16:38 16:36 16:34 16:33	5 203 49 20	10,1400 10,1000 10,1000 10,0800	1 2 5 8	80 321 1004 2617	10.0600 10.0400 10.0200 10.0000	10.1400 10.1600 10.1800 10.2000	68 1 5664 3795	1 1 4 8
PGFGROUP	0,5160	17:00	16	0.51	0.39 %	614	0.5020	0.5160	2984	9	5	[+]
PGV	0.47 0.52	0.4590 0.5610	16:35 14:35 14:32 14:29	70 368 400 4600	0,5170 0,5020 0,5020 0,5040	1 1 1 1	7000 7000 80 2000	0.5000 0.4900 0.4795 0.4725	0.5170 0.5180 0.5200 0.5240	1000 126040 2727 2270	1 2 1 1
MAXCOM	5,5000	17:00	2	5.48	0.36 %	700	5.3600	5.5000	990	0	2	[+]
MXC	5.48 5.50	4.9400 6.0200	09:22 09:01 09:01 09:01	400 2 2 2	5,4800 5,5000 5,5000 5,5000	1 1 1 1	6 2 6 2	5.3400 5.3200 5.3000 5.2600	5.5600 5.5800 5.6000 5.6600	318 4 4 230	1 1 1 1
MCI	27,8000	16:49	185	27.70	0.36 %	15	27.8000	28.0000	472	3	75	[+]
MCI	27.50 28.00	25.0000 30.4000	16:35 16:33 16:33 16:31	11 7 7 31	27,7000 28,0000 27,7000 27,7000	1 3 1 1	1266 315 200 400	27.7000 27.5000 27.3000 27.2000	28.1000 28.2000 28.3000 28.5000	10 200 855 200	1 1 2 1
ATAL	57,2000	17:00	40	57.00	0.35 %	76	57.2000	57.6000	244	3	192	[+]
1AT	56.50 57.60	51.3000 62.7000	17:00 16:49 16:48 16:45	84 500 142 88	57,2000 57,2000 57,2000 57,5000	4 1 1 1	61 100 506 20	57.0000 56.8000 56.7000 56.6000	57.7000 57.8000 57.9000 58.0000	10 50 29 230	1 1 2 4
PANOVA	15,2500	12:04	14	15.20	0.33 %	440	15.1000	15.2500	97	0	4	[+]
NVA	15.20 15.25	13.7000 16.7000	12:04 09:33 09:07 14:34	117 5 150 1	15,2000 15,2000 15,2000 15,2000	2 5 1 3	115 582 1 399	14.9000 14.8500 14.8000 14.7500	15.3500 15.4000 15.5000 15.5500	200 488 50 10	1 1 1 1
DELKO	6,2200	16:28	2	6.32	0.32 %	938	6.2000	6.2200	141	4	22	[+]
DEL	6.10 6.32	5.6900 6.9500	16:21 16:20 15:42 15:22	5 167 70 20	6,2000 6,2000 6,2000 6,2200	1 2 3 5	4 8 852 2106	6.1600 6.1200 6.1100 6.1000	6.2500 6.2900 6.3000 6.3100	3 309 1306 161	1 4 1 4
BORYSZEW	4,7150	17:00	845	4.70	0.32 %	14395	4.7000	4.7400	805	125	598	[+]
BRS	4.70 4.86	4.2300 5.1700	17:00 17:00 16:49 16:49	155 1 27 47	4,7150 4,7150 4,7350 4,7200	2 1 1 2	49 981 981 986	4.6900 4.6850 4.6800 4.6700	4.7550 4.7600 4.7650 4.7950	981 1005 600 2000	1 3 1 1
MOL	44,4600	17:00	3	44.90	0.32 %	87	44.4600	44.9600	90	3	124	[+]
MOL	44.32 44.98	40.4200 49.3800	17:00 17:00 17:00 17:00	29 29 1 11	44,4600 44,4600 44,4600 44,4600	1 4 1 1	96 87 120 50	44.4400 44.3200 44.0000 43.9400	44.9800 45.0000 45.3800 45.8000	692 18558 1 55	5 10 1 1
ESOTIQ	32,5000	15:47	9	32.40	0.31 %	80	32.5000	32.6000	99	1	37	[+]
EAH	32.10 32.50	29.2000 35.6000	15:47 14:27 13:46 13:46	53 8 12 10	32,5000 32,5000 32,5000 32,5000	3 5 5 2	250 618 142 131	32.2000 32.1000 32.0000 31.9000	32.7000 32.8000 32.9000 33.0000	50 60 99 3269	1 2 2 5
MEXPOLSKA	3,7100	17:00	2	3.70	0.27 %	681	3.6100	3.7100	647	2	9	[+]
MEX	3.61 3.74	3.3300 4.0700	15:09 14:38 14:38 14:38	80 491 191 12	3,7200 3,6100 3,6200 3,6200	4 1 2 1	233 1900 392 10	3.6000 3.5500 3.5200 3.5100	3.7200 3.7400 3.7700 3.7800	1871 650 387 8	3 1 1 1
DEKPOL	80,0000	16:28	8	78.80	0.25 %	92	80.0000	80.4000	30	3	217	[+]
DEK	78.20 81.80	71.0000 86.6000	16:26 16:18 15:59 15:59	1 16 45 35	80,0000 80,0000 80,0000 80,2000	1 1 4 1	50 1 248 10	79.0000 78.4000 78.2000 78.0000	80.8000 81.6000 81.8000 82.6000	55 3 97 60	1 1 2 1
AUTOPARTN	18,0400	17:03	412	18.00	0.22 %	6123	18.0000	18.0600	8	168	3 028	[+]
APR	17.76 18.24	16.2000 19.8000	17:00 17:00 17:00 17:00	27 52 94 2	18,0400 18,0400 18,0400 18,0400	1 1 1 5	2 20 919 2807	17.9000 17.8400 17.8200 17.8000	18.0800 18.1000 18.1400 18.1600	924 449 13 1133	5 3 2 4
PHN	9,5400	17:00	2	9.52	0.21 %	1000	9.5000	9.5400	8	1	6	[+]
PHN	9.44 9.54	8.5800 10.4500	16:18 14:27 09:33 09:16	240 20 25 300	9,5200 9,4400 9,5200 9,5200	2 1 2 1	1062 980 205 300	9.4600 9.4400 9.4000 9.3800	9.5800 9.6400 9.7200 9.7600	1183 300 5030 8	1 1 1 2
ALIOR	115,4500	17:02	359	115.50	0.17 %	659	115.4000	115.4500	25	277	32 073	[+]
ALR	113.15 118.15	103.9500 127.0500	17:02 17:00 17:00 17:00	252 67 213 82	115,4500 115,4500 115,4500 115,4500	2 3 3 3	155 236 218 762	115.3500 115.3000 115.2500 115.2000	115.5000 115.6000 115.6500 115.7000	906 1555 2019 1	4 4 2 1
PCCROKITA	68,6000	16:48	10	68.60	0.15 %	76	68.5000	68.6000	30	4	249	[+]
PCR	68.50 69.20	61.8000 75.4000	16:45 16:45 16:44 16:44	12 226 7 5	69,0000 69,0000 68,5000 68,5000	2 2 1 1	17 30 29 45	68.0000 67.9000 67.8000 67.7000	69.0000 69.2000 69.3000 69.4000	43 105 21 4	1 2 1 1
MURAPOL	38,5500	17:00	153	38.90	0.13 %	365	38.5000	38.6500	281	12	458	[+]
MUR	38.50 38.90	35.0500 42.7500	17:00 17:00 17:00 17:00	35 14 51 6	38,5500 38,5500 38,5500 38,5500	1 4 2 5	2 85 415 434	38.4500 38.4000 38.3500 38.3000	38.7500 38.8000 38.8500 38.9000	50 301 50 240	1 1 1 2
ZEPAK	18,0000	17:00	95	17.98	0.11 %	329	18.0000	18.1000	486	5	85	[+]
ZEP	17.96 18.28	16.2000 19.7600	17:00 16:49 16:18 16:10	5 14 50 22	18,0000 18,1000 18,1200 18,1200	1 1 1 5	200 1 200 2561	17.9600 17.9000 17.8600 17.8000	18.1200 18.1400 18.1800 18.2600	1199 10 120 350	2 1 1 2
TOYA	9,1000	17:00	521	9.30	0.11 %	579	9.1000	9.2000	50	138	1 271	[+]
TOA	9.10 9.30	8.3700 10.2200	17:00 17:00 17:00 17:00	200 257 208 1000	9,1000 9,1000 9,1000 9,1000	12 1 1 3	2009 200 830 1000	9.0900 9.0700 9.0600 9.0500	9.2200 9.2300 9.2400 9.2500	1476 502 2960 10	2 1 1 1
EUROCASH	5,7750	17:00	171	5.85	0.09 %	1470	5.7600	5.7750	1814	142	832	[+]
EUR	5.74 5.96	5.2650 6.4350	17:00 17:00 17:00 17:00	581 442 74 3	5,7750 5,7750 5,7750 5,7750	1 3 1 2	5 215 2 226	5.7500 5.7450 5.7350 5.7300	5.7900 5.8150 5.8200 5.8300	24892 845 847 849	2 1 2 3
COGNOR	4,7500	17:04	300	4.75	0.04 %	7286	4.7500	4.7540	100	250	1 195	[+]
COG	4.70 4.87	4.2740 5.2200	17:01 17:00 17:00 17:00	7500 3 3 5	4,7500 4,7500 4,7500 4,7500	1 1 11 2	2850 4614 8652 5005	4.7400 4.7280 4.7000 4.6980	4.7600 4.7660 4.7700 4.7760	11 1005 5 2000	3 2 1 1
VINDEXUS	14,4000	17:00	3	14.35	0.00 %	11	14.3000	14.4000	430	3	36	[+]
VIN	14.00 14.40	12.9500 15.7500	16:42 16:22 16:22 15:27	90 123 122 100	14,3500 14,0000 14,0500 14,0500	2 3 3 4	793 504 3 133	14.0000 13.9000 13.8500 13.8000	14.4500 14.5000 14.5500 14.6000	422 1211 211 1162	2 2 1 4
KGL	10,0000	11:44	2	10.00	0.00 %	4	9.5000	10.0000	648	0	0	[+]
KGL	9.75 10.00	9.0000 11.0000	10:57 10:14 09:57 09:53	1 5 10 20	9,7500 10,0000 10,0000 10,0000	1 1 1 1	19 191 100 155	9.2000 9.0000 8.9000 8.5000	10.2000 11.0000 11.6000 12.0000	1045 521 38 175	2 2 1 2
PATENTUS	3,0400	16:08	20	2.96	0.00 %	886	2.9800	3.0300	1000	3	8	[+]
PAT	2.96 3.05	2.6700 3.2500	16:07 16:07 16:07 16:07	1 1 1 1	2,9800 2,9800 2,9800 2,9800	1 1 3 1	5 4 1508 500	2.9600 2.9500 2.9400 2.9300	3.0400 3.0500 3.0600 3.0700	1202 300 838 380	2 1 1 1
SOPHARMA	7,4800	14:05	70	0.00	0.00 %	73	6.8200	7.4200	9	0	0	[+]
SPH	0.00 0.00	6.7400 8.2200	10:37 09:14 13:42 13:16	26 2 5 78	7,4800 7,4800 7,4000 6,5000	1 1 1 1	76 119 205 99	6.8000 6.5000 6.2600 6.0200	7.4400 7.4800 7.5000 7.5200	200 338 519 188	1 3 2 1
CLNPHARMA	20,3000	17:00	9	20.35	0.00 %	5	19.8000	20.3000	389	8	166	[+]
CLN	19.72 20.35	18.3200 22.3500	17:00 17:00 17:00 17:00	1 93 200 32	20,3000 20,3000 20,3000 20,3000	2 1 1 11	101 12 1 2416	19.7600 19.7400 19.7200 19.7000	20.3500 20.4500 20.5000 20.8500	760 17 930 160	2 1 1 1
MBWS	11,7000	09:01	10	11.70	0.00 %	1000	7.0000	11.7000	18	0	0	[+]
MBW	11.70 11.70	10.5500 12.8500	09:01 09:03 09:00 15:15	2 5 2 700	11,7000 11,7000 11,7000 11,2000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	11.8000 12.5000 18.8000 19.8000	67 16 160 140	1 1 1 1
IBSM	71,8000	16:48	1	74.60	0.00 %	2	69.0000	72.0000	115	0	2	[+]
IBS	71.80 77.00	67.2000 82.0000	11:41 09:04 09:01 09:00	17 1 1 1	72,0000 77,0000 77,0000 74,6000	5 1 2 0	5 119 20 0	68.8000 68.6000 62.2000 0.0000	77.2000 80.0000 82.0000 109.0000	19 780 54 10	1 1 1 1
ANSWEAR	18,7000	17:03	25	18.70	0.00 %	1000	18.5200	18.7000	818	36	672	[+]
ANR	18.44 19.00	16.8400 20.5500	17:00 17:00 17:00 17:00	107 160 233 6	18,7000 18,7000 18,7000 18,7000	1 1 1 5	1000 23 1000 2137	18.5000 18.4400 18.4200 18.4000	18.7200 18.8000 18.8600 18.9800	6 3 100 100	1 1 1 1
GENOMTEC	4,6000	16:23	800	4.51	0.00 %	500	4.5200	4.6000	666	8	36	[+]
GMT	4.49 4.64	4.0600 4.9600	16:23 16:05 15:35 15:35	34 3 50 65	4,6050 4,6050 4,6200 4,6200	1 1 1 1	15 609 81 5	4.4950 4.4900 4.4500 4.4300	4.6200 4.6800 4.7400 4.7900	316 785 2573 2980	1 2 1 1
GAMFACTOR	5,0000	15:47	50	5.00	0.00 %	60	4.9900	5.0000	456	8	40	[+]
GIF	4.80 5.09	4.5000 5.5000	14:48 14:44 14:44 14:44	130 450 420 21	5,0000 5,0000 5,0000 5,0000	2 1 1 1	4 2 2 2	4.9850 4.9700 4.9550 4.9400	5.1000 5.1900 5.2000 5.2800	1050 983 320 100	2 2 2 1
MARVIPOL	8,4800	16:41	1	8.48	0.00 %	595	8.3400	8.4800	195	3	25	[+]
MVP	8.30 8.50	7.6400 9.3200	16:40 16:40 16:18 15:04	10 1 3 1	8,3400 8,4800 8,4800 8,5000	4 4 2 3	607 211 392 210	8.3000 8.2800 8.2600 8.2400	8.5000 8.5400 8.5600 8.5800	342 324 150 150	2 2 1 1
ULTGAMES	12,7000	15:54	65	12.70	0.00 %	381	12.3000	12.5000	50	1	13	[+]
ULG	12.25 12.70	11.4500 13.9500	14:09 10:57 10:46 09:41	304 10 1 75	12,5000 12,5000 12,5000 12,5000	1 1 1 1	39 200 168 1000	12.2500 12.2000 12.1500 12.1000	12.7000 12.8000 12.8500 12.9000	1100 641 184 300	1 1 1 1
OTMUCHOW	5,1000	15:35	52	5.10	0.00 %	21	4.8600	5.1000	1471	0	2	[+]
OTM	4.99 5.10	4.5900 5.6000	15:35 15:35 15:35 15:02	249 58 40 1	5,0000 5,0000 4,9900 4,9900	2 1 1 1	600 500 500 1581	4.8500 4.8400 4.8200 4.5800	5.1800 5.2800 5.3200 5.3800	3244 1413 189 223	1 2 1 1
LOKUM	23,3000	16:46	1	22.60	0.00 %	314	22.6000	23.3000	51	0	1	[+]
LKD	22.60 23.30	20.4000 24.8000	09:58 09:00 16:01 09:35	27 4 3 2	22,6000 22,6000 23,3000 23,3000	3 1 1 1	89 50 45 46	22.4000 22.3000 22.2000 22.1000	23.7000 24.5000 24.6000 24.7000	5 150 27 10	1 1 2 1
FERRO	27,8000	17:00	10	28.00	0.00 %	5	27.7000	27.8000	18	21	577	[+]
FRO	27.30 28.10	25.2000 30.8000	17:00 17:00 17:00 17:00	12 1 1 1	27,8000 27,8000 27,8000 27,8000	2 5 6 5	106 599 1964 3740	27.6000 27.5000 27.4000 27.3000	27.9000 28.0000 28.1000 28.2000	157 252 114 2	2 3 3 1
TATRY MOUNTAIN	90,0000	09:00	1	0.00	0.00 %	1	84.5000	90.0000	39	0	0	[+]
TMR	0.00 0.00	81.0000 99.0000	14:03 10:10 15:04 14:33	1 1 1 1	90,0000 90,0000 87,5000 90,0000	1 1 1 1	1 7 8 150	84.0000 80.0000 77.0000 75.0000	92.5000 93.0000 94.0000 95.0000	12 9 164 17	1 1 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	3	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INPRO	7,9500	11:10	150	7.95	0.00 %	150	7.8500	7.9500	2797	1	10	[+]
INP	7.80 7.95	7.2000 8.7000	10:37 10:21 09:00 09:00	14 31 59 1000	7,9500 7,8000 7,9500 7,9500	2 1 2 1	881 200 1500 176	7.8000 7.7000 7.6500 7.6000	8.0000 8.2500 8.3500 8.5000	498 150 100 60	1 1 1 1
RANKPROGR	4,0000	13:27	10	4.00	0.00 %	879	3.9900	4.0000	40356	1	5	[+]
RNK	3.99 4.00	3.6000 4.4000	11:48 10:17 09:54 09:49	1 60 120 1000	3,9900 4,0000 3,9900 4,0000	1 1 1 1	650 1500 1500 1500	3.9750 3.9700 3.9550 3.9350	4.0900 4.0950 4.1100 4.1150	1528 2557 491 1505	1 1 1 2
TESGAS	2,0900	16:30	1	2.10	0.00 %	2480	2.0400	2.0900	446	1	3	[+]
TSG	2.04 2.10	1.8900 2.3100	15:42 13:55 10:39 10:38	34 51 5 5	2,0500 2,1000 2,0500 2,0500	2 2 1 2	1705 523 700 1011	2.0300 2.0200 2.0100 2.0000	2.1000 2.1100 2.1200 2.1300	2402 6005 2998 1254	4 2 1 2
IFSA	0,1320	14:48	345	0.13	0.00 %	894	0.1280	0.1320	2420	2	0	[+]
IFR	0.13 0.13	0.1110 0.1490	09:43 09:41 09:41 09:41	375 30 162 584	0,1330 0,1330 0,1300 0,1300	1 1 1 1	5310 5432 20000 20000	0.1270 0.1230 0.1210 0.1190	0.1330 0.1340 0.1450 0.1480	29909 31557 26001 15000	2 1 1 1
ALTUSTFI	2,8800	17:00	5	2.88	0.00 %	208	2.8400	2.8800	1356	3	8	[+]
ALI	2.80 2.88	2.6000 3.1600	15:42 15:41 15:35 15:09	1 1 6 1	2,8400 2,8800 2,8400 2,8800	1 4 2 2	400 2242 3614 7	2.8100 2.8000 2.7600 2.7100	2.8900 2.9000 2.9300 2.9400	3575 12140 439 2500	3 2 1 1
COMPERIA	4,6000	16:29	20	0.00	0.00 %	1040	4.4200	4.6000	1660	0	0	[+]
CPL	0.00 0.00	4.1400 5.0500	16:29 11:10 11:10 10:58	20 460 1040 1700	4,6000 4,6000 4,6000 4,6000	1 1 1 1	1800 71 2000 493	4.4000 4.1600 4.1000 3.5000	5.0000 5.2000 5.5000 5.6000	542 540 250 250	1 1 1 1
MFO	31,6000	12:40	1	32.00	0.00 %	200	31.0000	31.6000	409	1	31	[+]
MFO	30.70 32.00	28.8000 35.2000	12:40 11:39 11:25 10:50	47 23 300 1	31,6000 31,0000 31,0000 30,7000	2 4 1 2	117 373 10 40	30.9000 30.6000 30.5000 30.4000	31.7000 31.8000 31.9000 32.0000	569 7 50 4	1 1 1 1
LSISOFT	34,6000	16:45	1	35.60	0.00 %	138	34.5000	34.6000	368	4	136	[+]
LSI	34.50 35.60	32.1000 39.1000	15:39 14:28 14:28 14:27	2 2470 300 13	34,5000 34,6000 34,6000 34,7000	1 2 1 2	230 1000 52 550	34.0000 33.0000 32.6000 32.2000	35.0000 35.5000 35.6000 35.8000	350 14 545 30	1 1 3 1
BNPPL	153,0000	17:01	51	153.00	0.00 %	419	153.0000	153.2000	2729	44	6 704	[+]
BNP	148.60 154.20	137.8000 168.2000	17:01 17:01 17:01 17:00	50 210 270 230	153,0000 153,0000 153,0000 153,0000	1 3 1 2	260 575 260 3	150.6000 150.4000 150.2000 150.0000	153.4000 153.6000 153.8000 154.2000	273 136 197 159	2 1 1 1
EUROTEL	27,4000	15:59	11	27.50	0.00 %	236	27.4000	27.5000	147	2	54	[+]
ETL	27.40 28.00	24.7500 30.2500	15:59 15:26 15:26 15:24	19 171 253 200	27,4000 27,4000 27,5000 27,5000	1 1 1 1	150 111 18 150	27.0000 26.6000 26.5500 26.5000	27.9000 28.0000 28.4000 28.8000	285 450 4 60	3 3 1 1
DOMDEV	233,0000	17:00	18	229.00	0.00 %	6	231.0000	233.0000	75	5	1 118	[+]
DOM	229.00 235.50	206.5000 251.5000	17:00 17:00 17:00 17:00	1 59 72 48	233,0000 233,0000 233,0000 233,0000	3 10 2 6	50 52 129 370	230.5000 230.0000 229.5000 229.0000	233.5000 234.0000 234.5000 235.0000	162 150 1 2	3 3 1 1
NOVITA	100,0000	11:18	1	100.00	0.00 %	22	98.2000	100.0000	18	0	0	[+]
NVT	100.00 100.00	90.0000 110.0000	09:06 14:47 09:51 09:27	1 1 6 1	100,0000 98,4000 100,0000 101,0000	2 2 2 1	12 14 7 3	97.4000 97.2000 97.0000 96.2000	101.0000 102.0000 103.0000 103.5000	35 15 10 1	2 1 1 1
SANWIL	1,3000	17:00	76	1.31	0.00 %	1500	1.2950	1.3000	692	6	8	[+]
SNW	1.30 1.31	1.1750 1.4350	16:24 15:46 12:32 12:32	200 2000 1000 45	1,3000 1,3000 1,2950 1,3000	3 4 1 2	2420 36509 1384 3100	1.2900 1.2800 1.2750 1.2600	1.3150 1.3200 1.3250 1.3300	2200 1030 2000 1025	1 2 1 1
MENNICA	45,9000	17:04	170	45.90	0.00 %	30	45.9000	46.3000	50	8	345	[+]
MNC	45.50 46.40	41.4000 50.4000	17:00 17:00 17:00 17:00	200 28 700 22	45,9000 45,9000 45,9000 45,9000	2 1 1 1	216 141 44 30	45.6000 45.5000 45.4000 45.2000	46.4000 46.5000 46.6000 46.8000	53 238 450 44	2 2 2 1
VRGSA	4,7000	17:00	26	4.70	0.00 %	365	4.6900	4.7000	2166	28	128	[+]
VRG	4.58 4.73	4.2300 5.1600	16:46 16:45 16:36 16:27	20 20 500 202	4,7000 4,6300 4,6400 4,6500	1 1 1 1	365 500 480 1500	4.6800 4.6700 4.6300 4.6200	4.7300 4.7500 4.7600 4.7700	409 470 600 315	1 1 2 1
WIKANA	7,2500	16:49	5	7.25	0.00 %	449	7.0500	7.2500	2075	0	0	[+]
WIK	7.25 7.25	6.5500 7.9500	15:42 10:45 10:18 09:00	30 100 131 1	7,2500 7,2500 7,0000 7,2500	1 1 2 1	1869 1100 60 100	7.0000 6.9500 6.8500 6.4000	7.9000 8.1000 8.1500 8.3000	1610 201 2091 820	2 1 2 3
WAWEL	786,0000	16:24	1	786.00	0.00 %	56	786.0000	798.0000	10	0	90	[+]
WWL	786.00 800.00	708.0000 864.0000	16:23 16:21 16:18 16:17	1 1 1 3	786,0000 788,0000 786,0000 788,0000	2 1 1 1	4 2 13 10	780.0000 776.0000 774.0000 772.0000	800.0000 804.0000 806.0000 810.0000	225 2 2 8	5 1 1 1
PROJPRZEM	18,0000	17:00	2	18.00	0.00 %	531	17.0500	18.0000	70	0	2	[+]
PJP	17.75 18.00	16.2000 19.8000	15:44 15:43 09:00 10:34	5 79 1 5	18,0000 17,7500 18,0000 18,0000	1 1 2 1	50 100 1512 185	16.8000 16.5500 16.5000 16.2000	18.2000 18.2500 18.3000 18.4000	47 141 1551 6	1 1 2 1
IMPERA	1,5000	17:00	11	1.50	0.00 %	793	1.4500	1.5000	13511	0	0	[+]
IMP	1.45 1.50	1.3500 1.6500	14:35 11:09 11:03 10:26	2 111 2 2	1,4500 1,5000 1,4500 1,4500	1 1 2 2	760 177 3590 10000	1.4400 1.4300 1.4100 1.4000	1.5500 1.5600 1.5900 1.6700	4900 1848 9850 1170	1 1 1 1
KPPD	23,6000	09:00	30	23.60	0.00 %	369	22.6000	23.6000	330	0	1	[+]
KPD	23.60 23.60	21.4000 25.8000	09:00 13:45 11:47 11:26	30 1 330 290	23,6000 23,6000 23,0000 22,8000	1 1 1 1	90 3 67 1	22.4000 20.0000 19.3000 14.0000	27.0000 27.2000 28.4000 29.8000	95 90 24 22	1 2 1 1
INGBSK	418,6000	17:00	17	417.60	0.00 %	19	415.8000	418.6000	83	36	15 007	[+]
ING	414.00 423.40	376.0000 459.2000	17:00 17:00 17:00 17:00	57 39 3 8	418,6000 418,6000 418,6000 418,6000	1 2 2 2	5 109 65 54	415.2000 415.0000 414.8000 414.6000	419.0000 419.4000 419.6000 419.8000	201 199 550 230	3 1 3 2
AGORA	8,0600	17:00	75	8.10	0.00 %	6771	8.0600	8.0800	621	13	109	[+]
AGO	8.06 8.16	7.3000 8.9000	16:44 16:31 15:40 15:37	500 70 12 325	8,0800 8,0800 8,0600 8,0800	2 3 1 3	7 402 200 502	8.0200 8.0000 7.9800 7.9600	8.1200 8.1400 8.1600 8.1800	3000 152 287 293	1 1 3 1
06MAGNA	2,4600	16:26	26	2.46	0.00 %	1784	2.4100	2.4600	1087	13	32	[+]
06N	2.40 2.46	2.2200 2.7000	16:26 16:26 16:26 16:17	68 21 5 16	2,4500 2,4500 2,4500 2,4100	2 2 3 5	4296 937 530 2262	2.4000 2.3900 2.3800 2.3700	2.4700 2.4800 2.4900 2.5000	778 2040 3215 2665	3 3 5 7
ORCOGROUP	4,0200	14:40	126	0.00	0.00 %	656	3.8200	4.6200	9	0	0	[+]
OPG	0.00 0.00	3.6200 4.4200	14:40 14:40 14:29 11:56	10 136 136 1	4,0000 3,8200 3,8200 4,0200	1 0 0 0	381 0 0 0	3.5200 0.0000 0.0000 0.0000	4.6400 4.7000 4.8000 5.1000	282 50 619 528	1 1 1 1
PLAZACNTR	2,7500	17:02	164	2.72	0.00 %	1000	2.7000	2.7500	247	16	44	[+]
PLZ	2.68 2.75	2.4450 2.9850	17:02 17:00 17:00 17:00	336 37 38 242	2,7500 2,7500 2,7500 2,7500	2 1 1 1	1152 411 411 1500	2.6800 2.6500 2.6450 2.6400	2.7550 2.7950 2.8000 2.8100	350 724 310 1000	1 2 1 1
NOVAVISGR	0,9000	16:23	330	0.90	0.00 %	28	0.8980	0.9000	8628	15	13	[+]
NVG	0.90 0.91	0.8100 0.9900	16:23 16:22 16:20 16:17	2600 327 1000 500	0,9000 0,9000 0,9000 0,9000	1 1 2 1	16 52 862 71	0.8880 0.8810 0.8800 0.8790	0.9080 0.9110 0.9160 0.9170	1955 16 16 15	1 1 1 1
MAKARONPL	20,3000	17:00	1	20.30	0.00 %	60	20.2500	20.3000	394	5	95	[+]
MAK	20.15 20.40	18.2800 22.3000	16:39 16:39 16:39 16:39	120 181 33 130	20,3500 20,3500 20,3500 20,3000	7 6 2 4	401 301 72 300	20.2000 20.1500 20.1000 20.0500	20.3500 20.4000 20.6000 20.7000	197 4338 50 50	2 2 1 1
STAPORKOW	4,7400	15:39	105	4.76	0.00 %	639	4.6600	4.7400	1041	0	2	[+]
ZUK	4.66 4.76	4.3000 5.2000	14:53 14:46 11:16 11:10	110 4 66 105	4,6600 4,7400 4,6600 4,6600	2 2 1 1	2200 1493 1000 1672	4.6000 4.5800 4.5600 4.5400	4.7600 4.8000 4.8600 4.8800	1934 1600 1000 2474	2 1 1 2
ATLANTAPL	18,5000	17:03	13	18.50	0.00 %	417	18.5000	18.7000	38	2	28	[+]
ATP	18.50 18.70	16.6500 20.3000	17:03 15:57 15:57 15:21	11 5 57 36	18,5000 18,5000 18,5500 18,5500	1 1 3 1	120 684 183 5	17.8000 17.7500 17.7000 17.5000	18.7500 18.8500 18.9000 19.0000	54 100 82 93	1 1 1 2
MOJ	1,5900	11:15	31	1.59	0.00 %	5200	1.5000	1.5800	637	0	0	[+]
MOJ	1.59 1.59	1.4400 1.7400	15:29 09:39 12:47 12:46	1000 2000 1465 235	1,5900 1,5900 1,6000 1,5700	1 2 1 1	700 1333 1000 450	1.4500 1.4400 1.3000 1.2900	1.5900 1.6000 1.6900 1.7000	90 7584 498 3845	1 3 1 4
NEUCA	663,0000	17:00	11	665.00	-0.15 %	3	656.0000	663.0000	17	2	1 655	[+]
NEU	655.00 670.00	599.0000 731.0000	17:00 17:00 17:00 17:00	10 3 10 13	663,0000 663,0000 663,0000 663,0000	11 8 3 4	124 29 4 25	655.0000 654.0000 653.0000 652.0000	664.0000 665.0000 666.0000 668.0000	10 1 10 30	1 1 1 2
MOLECURE	5,2700	17:03	35	5.30	-0.19 %	379	5.2600	5.2700	380	40	208	[+]
MOC	5.20 5.30	4.7700 5.8300	17:03 17:00 17:00 17:00	445 55 145 200	5,2700 5,2700 5,2700 5,2700	2 1 1 1	164 5 924 440	5.2300 5.2000 5.1900 5.1800	5.2900 5.3000 5.3200 5.3400	599 400 250 700	1 1 1 1
CDPROJEKT	243,3000	17:04	100	243.80	-0.21 %	815	243.0000	243.3000	15	270	66 406	[+]
CDR	241.00 249.70	219.5000 268.1000	17:04 17:04 17:04 17:02	8 5 51 20	243,3000 243,3000 243,3000 243,3000	1 3 3 1	41 210 28 42	242.8000 242.6000 242.5000 242.4000	243.4000 243.5000 243.6000 243.7000	14 13 231 227	2 2 2 2
PULAWY	47,4000	16:05	4	48.20	-0.21 %	6	47.4000	48.1000	4	2	94	[+]
ZAP	47.40 48.30	43.4000 53.0000	16:05 16:05 16:05 15:29	5 10 1 3	47,8000 47,9000 48,0000 48,2000	1 1 1 2	64 2 11 418	47.1000 47.0000 46.2000 46.0000	48.2000 48.5000 49.0000 49.2000	85 90 332 49	2 1 3 1
PKPCARGO	13,7700	17:02	64	13.75	-0.22 %	437	13.7700	13.8900	100	78	1 091	[+]
PKP	13.68 14.10	12.3800 15.1200	17:00 17:00 17:00 17:00	1000 161 339 136	13,7700 13,7700 13,7700 13,7700	2 2 1 2	222 200 733 135	13.7600 13.7500 13.7400 13.7200	13.9000 13.9500 13.9700 13.9800	3982 522 472 100	4 2 1 1
MABION	8,5600	17:00	24	8.52	-0.23 %	881	8.4800	8.5600	446	36	308	[+]
MAB	8.40 8.57	7.6700 9.3700	17:00 16:49 16:49 16:49	50 300 141 53	8,5600 8,4800 8,4800 8,4900	5 3 5 3	670 772 1006 2103	8.4700 8.4600 8.4500 8.4400	8.5700 8.5800 8.6000 8.6400	2642 19354 11 2	3 5 4 1
DEBICA	82,8000	17:00	6	83.00	-0.24 %	25	82.6000	82.8000	76	1	78	[+]
DBC	82.60 83.00	74.7000 91.3000	17:00 17:00 16:21 15:39	1 18 1 1	82,8000 82,8000 82,8000 82,6000	5 7 3 4	302 564 44 143	82.5000 82.4000 82.3000 82.2000	82.9000 83.0000 83.5000 83.7000	41 203 498 106	1 5 1 2
ZAMET	0,7900	14:17	25	0.79	-0.25 %	300	0.7800	0.7900	3269	11	9	[+]
ZMT	0.77 0.79	0.7140 0.8700	14:12 14:12 13:40 12:47	137 98 99 150	0,7900 0,7880 0,7900 0,7900	1 2 1 1	51 7031 100 2000	0.7720 0.7700 0.7680 0.7660	0.7920 0.7980 0.8000 0.8080	3015 534 24 5406	2 2 1 2
POLICE	7,6200	16:44	14	7.64	-0.26 %	54	7.6200	7.6400	573	2	18	[+]
PCE	7.54 7.64	6.8800 8.4000	16:37 15:37 15:26 15:26	9 1 260 10	7,6400 7,6400 7,6200 7,6200	1 1 1 1	1949 150 500 4	7.6000 7.5400 7.5200 7.4800	7.7000 7.7600 7.7800 7.8000	4254 50 4 1000	1 1 1 1
INSTALKRK	37,5000	15:39	2	38.00	-0.27 %	100	37.4000	38.2000	76	1	23	[+]
INK	36.90 38.20	34.2000 41.8000	15:38 15:38 14:09 13:39	5 8 8 5	38,2000 38,1000 38,2000 38,2000	1 1 1 1	36 51 51 50	37.3000 37.2000 37.0000 36.9000	38.3000 38.5000 38.9000 39.0000	32 2 40 1120	1 1 1 3
SYGNITY	69,0000	17:00	7	69.50	-0.29 %	7	68.4000	69.0000	104	9	620	[+]
SGN	67.70 69.50	62.6000 76.4000	16:21 16:19 16:19 16:08	19 18 22 1	69,0000 69,5000 69,5000 69,5000	2 2 1 1	316 63 56 56	68.2000 68.0000 67.9000 67.8000	69.5000 69.6000 69.7000 69.8000	56 106 56 22	1 2 1 2
DINOPL	33,5000	17:03	12	33.95	-0.30 %	412	33.5000	33.5100	14410	5 292	178 823	[+]
DNP	33.44 34.30	30.5600 37.3400	17:03 17:02 17:02 17:02	500 15 373 200	33,5000 33,5000 33,5000 33,5000	2 1 2 2	236 1395 20046 600	33.4700 33.4600 33.4500 33.4400	33.5200 33.5300 33.5400 33.5500	18122 2407 2705 1280	2 3 2 2
ENERGA	18,7800	17:01	1165	18.78	-0.32 %	430	18.6800	18.7800	35	14	269	[+]
ENG	18.68 18.78	16.9200 20.6500	17:01 17:00 17:00 17:00	35 565 735 1100	18,7800 18,7800 18,7800 18,7800	1 4 5 2	25 1472 2450 3000	18.6600 18.6000 18.5800 18.5600	18.8000 18.8400 18.8600 18.8800	1304 100 1000 4000	4 1 1 4
BOOMBIT	6,0800	16:40	300	6.34	-0.33 %	310	6.0000	6.1200	100	4	26	[+]
BBT	6.08 6.34	5.7200 6.9600	16:40 16:26 16:05 16:05	10 213 1 1	6,0800 6,1200 6,1200 6,1200	1 3 2 1	197 500 20 200	5.9800 5.9600 5.9400 5.9200	6.1400 6.3000 6.3400 6.3600	100 473 707 198	1 1 4 1
ATENDE	2,9900	13:36	494	2.96	-0.33 %	1970	2.9300	2.9900	586	24	71	[+]
ATD	2.93 2.99	2.6700 3.2500	13:36 13:32 13:32 13:30	6 4233 600 1000	2,9900 2,9300 2,9300 2,9300	3 3 6 2	1459 1764 3560 1100	2.9200 2.9100 2.9000 2.8700	3.0000 3.0500 3.1400 3.1600	26456 1225 260 5500	3 2 1 2
MONNARI	5,6600	13:28	10	5.66	-0.35 %	5	5.6400	5.6600	128	0	2	[+]
MON	5.66 5.66	5.1000 6.2200	13:25 13:11 12:24 11:08	10 2 250 25	5,6600 5,6600 5,6600 5,6600	1 2 1 1	15 3200 456 70	5.6200 5.6000 5.5600 5.5400	5.6800 5.7000 5.7600 5.7800	1957 1000 100 45	2 1 1 1
DMGROUP	2,7500	17:00	2	2.76	-0.36 %	3629	2.7300	2.7500	1165	0	0	[+]
DMG	2.75 2.76	2.4900 3.0300	11:53 09:01 09:01 09:01	1 2 2 2	2,7600 2,7600 2,7600 2,7600	1 1 4 2	1 645 64 201	2.7000 2.6900 2.6800 2.6700	2.7600 2.7700 2.8500 2.8700	1357 14487 100 151	2 3 1 1
MIRBUD	11,1400	17:00	901	11.11	-0.36 %	186	11.1100	11.1400	4079	103	1 151	[+]
MRB	10.97 11.32	10.0000 12.2200	17:00 17:00 17:00 17:00	500 599 16 95	11,1400 11,1400 11,1400 11,1400	3 1 2 4	1045 500 215 1015	11.1000 11.0600 11.0500 11.0400	11.1500 11.1900 11.2000 11.2200	761 87 4601 151	3 1 2 2
CEZ	208,8000	13:41	58	213.00	-0.38 %	1	207.6000	208.8000	27	0	32	[+]
CEZ	208.80 213.00	191.7000 234.2000	11:37 09:01 09:01 09:00	5 30 7 1	208,8000 209,6000 209,6000 213,0000	1 1 1 1	1 10 1 1	206.6000 206.0000 197.4000 196.3000	213.0000 214.2000 215.6000 216.4000	16 369 50 5	2 1 1 1
PROCHEM	25,3000	16:29	39	25.40	-0.39 %	100	24.6000	25.3000	297	0	2	[+]
PRM	24.50 25.40	22.9000 27.9000	11:09 11:09 11:09 09:51	1 11 10 1	25,4000 24,5000 24,7000 25,4000	1 1 1 1	39 370 6 100	24.5000 24.1000 23.7000 23.4000	25.4000 25.5000 25.6000 26.0000	81 57 394 251	2 1 3 3
ORANGEPL	14,0250	17:00	357	14.05	-0.39 %	768	14.0200	14.0250	4422	1 220	17 040	[+]
OPL	13.88 14.17	12.6450 15.4550	17:00 17:00 17:00 17:00	1055 169 1533 144	14,0250 14,0250 14,0250 14,0250	2 2 2 1	5048 3737 257 1415	14.0100 14.0050 14.0000 13.9950	14.0300 14.0350 14.0400 14.0450	18506 7406 3431 2177	1 2 1 2
HARPER	5,0400	16:49	10	5.02	-0.40 %	627	5.0200	5.0400	9	4	21	[+]
HRP	5.02 5.18	4.5200 5.5200	15:00 13:00 12:55 12:55	15 1 850 750	5,1800 5,1800 5,0400 5,0400	1 1 2 1	1 490 502 50	4.9600 4.9200 4.9000 4.8800	5.1000 5.1600 5.1800 5.2000	8775 500 912 920	3 1 1 1
EQUNICO	1,2050	11:54	22	1.22	-0.41 %	500	1.1850	1.2050	328	2	2	[+]
EQU	1.18 1.22	1.1000 1.3400	11:01 10:26 10:26 10:26	150 380 100 500	1,2050 1,1800 1,1850 1,1850	3 3 2 1	2537 1600 350 109	1.1800 1.1750 1.1700 1.1650	1.2100 1.2200 1.2250 1.2300	2209 800 2122 972	1 1 1 1
AGROTON	4,8100	17:00	15	4.82	-0.41 %	190	4.5500	4.8100	5	2	11	[+]
AGT	4.53 4.86	4.3400 5.3000	17:00 17:00 17:00 16:49	10 74 1 208	4,8100 4,8100 4,8100 4,5300	1 1 3 1	22 16 3 290	4.5300 4.5250 4.5200 4.5100	4.8250 4.8300 4.8350 4.8500	20 3 10 10	1 1 1 1
ENERGOINS	2,2900	17:00	10	2.30	-0.43 %	1455	2.2600	2.2900	1549	4	8	[+]
ENI	2.25 2.30	2.0700 2.5300	16:48 16:48 16:19 14:24	914 86 18 130	2,2600 2,2600 2,2900 2,2700	1 1 1 2	278 88 2400 995	2.2500 2.2400 2.2300 2.2100	2.3000 2.3100 2.3200 2.3300	4327 1614 1000 755	7 1 1 2
LENA	2,2700	17:00	644	2.30	-0.44 %	1412	2.2600	2.2700	446	14	31	[+]
LEN	2.25 2.30	2.0700 2.5300	16:17 16:17 16:17 16:17	822 500 125 363	2,2600 2,2600 2,2600 2,2600	7 2 3 2	4438 1001 1629 1420	2.2500 2.2400 2.2200 2.2100	2.2900 2.3000 2.3100 2.3200	1095 5936 1406 265	1 3 1 1
TEXT	37,2000	17:00	82	37.50	-0.48 %	165	37.2000	37.2800	1	48	1 791	[+]
TXT	36.92 38.48	33.7600 41.2400	17:00 17:00 17:00 17:00	2 264 183 111	37,2000 37,2000 37,2000 37,2000	1 5 2 2	67 185 9 19	37.1400 37.1000 37.0800 37.0400	37.3200 37.4000 37.7000 37.8000	27 120 4 59	1 1 1 2
FORTE	20,5000	17:00	1	20.60	-0.49 %	2423	20.3000	20.5000	749	2	45	[+]
FTE	20.30 20.70	18.5500 22.6000	15:47 15:44 15:40 15:40	10 4 25 30	20,3000 20,3000 20,3000 20,4000	11 4 10 1	2885 439 928 60	20.2000 20.1000 20.0000 19.9500	20.6000 20.7000 20.8000 20.9000	259 296 381 511	2 2 3 6
INTERBUD	2,0300	17:00	60	2.04	-0.49 %	2174	1.9000	2.0300	581	1	2	[+]
ITB	1.91 2.04	1.8400 2.2400	15:42 15:24 14:31 13:20	125 70 125 1	1,9050 2,0300 1,9900 1,9100	1 1 1 1	3 10 10 10	1.8800 1.8600 1.8550 1.8450	2.0400 2.0700 2.0800 2.1000	7472 357 700 3575	3 1 1 4
CYBERFLKS	172,1000	17:00	1	188.70	-0.52 %	5	171.7000	172.1000	43	16	2 872	[+]
CBF	171.60 188.70	169.9000 207.4000	17:00 17:00 17:00 17:00	1 12 12 3	172,1000 172,1000 172,1000 172,1000	2 5 2 2	14 18 2 127	171.6000 171.5000 171.4000 171.3000	172.3000 172.4000 172.6000 173.2000	10 14 65 70	1 1 1 2
MDIENERGIA	0,7660	16:28	1	0.78	-0.52 %	1257	0.7420	0.7660	26	0	0	[+]
MDI	0.72 0.78	0.7000 0.8520	16:22 14:36 14:07 14:07	13 1 8 32	0,7260 0,7240 0,7680 0,7680	1 3 1 3	14 2061 100 4502	0.7300 0.7240 0.7220 0.7200	0.7680 0.7700 0.7760 0.7780	42 1205 4784 34	2 1 1 1
LENTEX	7,6600	16:23	1	7.72	-0.52 %	27	7.5600	7.6200	939	4	29	[+]
LTX	7.56 7.72	6.9600 8.4800	16:23 16:23 15:57 15:57	170 170 973 27	7,6400 7,6200 7,5600 7,5600	3 1 1 1	1154 1000 5111 75	7.5000 7.4600 7.4000 7.1200	7.6400 7.6600 7.6800 7.7000	2460 499 3126 174	1 1 2 1
MOVIEGAMES	7,0500	16:40	2	6.75	-0.56 %	101	6.9200	7.0200	2	7	46	[+]
MOV	6.75 7.09	6.0800 7.4200	16:40 16:40 16:37 16:23	2 2 2 49	7,0400 7,0400 7,0400 6,9200	1 1 3 1	262 10 623 72	6.9000 6.8500 6.8400 6.8300	7.0300 7.0400 7.0500 7.0600	3 4 253 51	1 1 2 2
BLOOBER	23,6500	16:48	3	23.30	-0.63 %	25	23.4500	23.6500	56	5	122	[+]
BLO	23.30 23.80	21.0000 25.6000	16:47 16:47 16:40 16:24	4 1 2 41	23,4500 23,6000 23,6000 23,4500	1 4 5 2	85 1079 299 306	23.3500 23.3000 23.2000 23.1500	23.7000 23.7500 23.8000 23.9500	132 139 739 1	2 1 2 1
NEPTIS	15,2000	10:26	2	15.20	-0.65 %	287	14.8000	15.2000	43	0	0	[+]
YAN	14.80 15.20	13.7000 16.7000	10:26 10:02 09:00 09:00	2 10 1 2	15,2000 14,8000 15,2000 15,2000	2 1 1 1	590 1 1 1	14.7000 14.6000 14.5000 14.4000	15.3000 15.4000 15.5000 15.6000	530 1853 274 513	1 1 2 4
OPTEAM	2,9800	16:14	88	2.96	-0.67 %	2600	2.9600	2.9800	612	0	1	[+]
OPM	2.96 2.98	2.6800 3.2400	11:44 10:57 10:49 09:58	22 13 167 4	2,9800 2,9800 2,9800 2,9600	1 1 1 1	1000 100 200 100	2.9400 2.8800 2.8400 1.8000	3.0000 3.0200 3.0600 3.0800	3483 20 100 101	5 1 1 1
VERCOM	115,2000	17:04	2	116.80	-0.69 %	8	115.2000	116.2000	1	8	954	[+]
VRC	114.60 119.00	105.2000 128.4000	17:00 17:00 17:00 17:00	13 10 31 11	115,2000 115,2000 115,2000 115,2000	1 3 3 2	200 77 69 2	115.0000 114.6000 114.4000 114.2000	116.6000 117.0000 117.2000 117.8000	2 99 1 71	1 1 1 2
PEPEES	0,8500	16:05	10	0.90	-0.70 %	37	0.8500	0.8700	3000	1	1	[+]
PPS	0.85 0.90	0.8100 0.9900	13:40 11:30 11:14 09:28	109 201 30 79	0,8500 0,8800 0,8800 0,8500	1 1 0 0	10 500 0 0	0.8100 0.8000 0.0000 0.0000	0.8900 0.9000 0.9500 1.0000	100 1765 1000 100	1 1 1 1
CAVATINA	14,0000	15:02	284	14.00	-0.71 %	1	14.0000	14.1000	576	0	4	[+]
CAV	14.00 14.10	12.6000 15.4000	15:02 09:06 09:00 09:00	2 1 1 2	14,0000 14,1000 14,0000 14,0000	2 1 1 1	1010 60 20 20	13.9500 13.9000 13.8500 13.8000	14.1500 14.2000 14.2500 14.3000	94 123 178 407	1 2 2 2
ASMGROUP	0,2700	17:00	420	0.29	-0.74 %	1000	0.2660	0.2700	9580	131	35	[+]
ASM	0.26 0.29	0.2580 0.3140	17:00 16:22 16:01 15:44	4500 5000 444 9076	0,2700 0,2700 0,2730 0,2650	3 1 2 3	2876 1579 11000 16290	0.2650 0.2640 0.2620 0.2600	0.2720 0.2730 0.2750 0.2760	550 6578 2048 10000	1 1 1 1
ZABKA	22,2100	17:04	55	22.39	-0.76 %	16431	22.2100	22.2200	9652	2 016	45 178	[+]
ZAB	22.10 22.68	20.1600 24.6200	17:01 17:00 17:00 17:00	20 1219 2441 2211	22,2100 22,2100 22,2100 22,2100	4 2 2 2	7274 9974 874 11892	22.2000 22.1800 22.1700 22.1600	22.2400 22.2500 22.2600 22.2700	7079 871 16258 1232	2 2 3 2
RAFAMET	51,1000	16:37	18	50.00	-0.78 %	254	50.0000	51.1000	66	0	5	[+]
RAF	50.00 51.10	45.0000 55.0000	16:37 14:10 13:41 10:55	1 9 1 30	51,1000 51,1000 50,1000 50,1000	1 1 2 1	5 27 60 10	49.8500 49.7000 49.0000 48.0000	51.5000 52.0000 52.5000 53.0000	44 110 151 251	3 3 3 3
POLENERGIA	50,0000	17:04	5	51.00	-0.79 %	20	49.8000	50.0000	838	3	158	[+]
PEP	49.45 51.00	45.9000 56.1000	17:00 17:00 17:00 16:49	437 50 79 8	50,0000 50,0000 50,0000 49,4500	1 1 1 4	127 10 4 931	49.4500 49.2000 49.1000 49.0000	50.9000 51.0000 51.4000 51.5000	2 323 28 55	2 5 1 1
RAINBOW	131,0000	17:00	10	132.00	-0.83 %	14	130.9000	131.0000	35	43	5 666	[+]
RBW	129.60 134.80	118.8000 145.2000	17:00 17:00 17:00 17:00	1 2 13 121	131,0000 131,0000 131,0000 131,0000	1 1 1 3	78 15 17 24	130.8000 130.6000 130.5000 130.4000	131.1000 131.2000 131.3000 131.4000	1001 34 2 1000	2 2 2 1
INTROL	7,1400	16:37	39	7.20	-0.83 %	61	7.1400	7.2800	50	3	18	[+]
INL	7.08 7.32	6.4800 7.9200	16:37 16:37 16:37 16:36	10 100 50 10	7,1400 7,1400 7,1400 7,1600	3 3 3 3	260 553 145 495	7.1200 7.1000 7.0800 7.0600	7.3000 7.3200 7.3400 7.3600	277 252 924 200	9 2 2 1
ALLEGRO	26,3700	17:03	200	26.59	-0.83 %	585	26.3700	26.3800	3816	3 680	98 350	[+]
ALE	26.29 27.26	23.9350 29.2450	17:01 17:01 17:00 17:00	839 500 268 20	26,3700 26,3700 26,3700 26,3700	2 2 5 2	4434 229 9312 7	26.3650 26.3600 26.3500 26.3450	26.4000 26.4050 26.4150 26.4250	2213 864 874 2741	1 1 1 3
WARIMPEX	2,3700	16:45	1000	2.40	-0.84 %	400	2.3600	2.3700	222	11	27	[+]
WXF	2.32 2.40	2.1600 2.6400	16:37 14:46 14:45 14:45	1000 713 30 30	2,3600 2,3500 2,3500 2,3500	4 2 3 1	100 230 1458 1000	2.3400 2.3300 2.3200 2.3100	2.3800 2.3900 2.4000 2.4100	1312 2915 3005 1530	2 1 3 1
LESS	0,2350	17:00	2	0.24	-0.84 %	50	0.2320	0.2350	48	12	3	[+]
LES	0.23 0.24	0.2140 0.2600	12:55 12:04 12:04 12:04	23 50 50 50	0,2370 0,2290 0,2290 0,2300	1 4 6 7	50 200 19663 12150	0.2310 0.2300 0.2290 0.2280	0.2360 0.2370 0.2380 0.2390	5279 77 50 150	2 2 1 3
KERNEL	18,9400	17:02	49	19.00	-0.84 %	15051	18.9400	19.1000	286	24	447	[+]
KER	18.90 19.20	17.1000 20.9000	17:01 17:00 17:00 17:00	200 114 2000 875	18,9400 18,9400 18,9400 18,9400	2 6 1 1	383 2743 50 49	18.9200 18.9000 18.8600 18.8400	19.2000 19.2600 19.2800 19.4000	682 100 1230 330	2 1 2 2
DECORA	70,0000	17:00	1	72.40	-0.85 %	22	69.6000	70.0000	53	2	143	[+]
DCR	69.60 72.40	65.2000 79.6000	16:39 16:38 16:38 16:38	40 20 3 4	69,8000 70,0000 70,1000 70,1000	6 2 2 4	297 60 136 121	69.5000 69.3000 69.2000 69.0000	70.4000 70.5000 70.6000 70.7000	4 86 154 20	1 2 1 1
TSGAMES	101,1000	17:01	15	102.00	-0.88 %	112	101.0000	101.1000	77	28	2 856	[+]
TEN	101.10 104.20	91.8000 112.2000	17:01 17:00 17:00 17:00	20 15 7 18	101,1000 101,1000 101,1000 101,1000	1 1 1 1	112 2 2 1	100.9000 100.6000 100.5000 100.4000	101.5000 102.0000 103.0000 103.6000	100 270 730 20	1 3 5 1
STALEXP	2,8100	17:00	61	2.84	-0.88 %	20	2.8000	2.8100	3903	267	749	[+]
STX	2.79 2.84	2.5550 3.1150	16:49 16:49 16:49 16:47	36 1064 400 3358	2,8100 2,8100 2,8050 2,7900	1 3 10 1	6142 2845 7206 500	2.7900 2.7850 2.7800 2.7750	2.8150 2.8200 2.8250 2.8300	11274 21656 2653 8460	5 6 2 3
ARCTIC	7,7300	17:00	9	7.80	-0.90 %	391	7.7300	7.8000	2000	12	96	[+]
ATC	7.70 7.92	7.0200 8.5800	16:17 16:17 16:17 16:12	38 1 1 1	7,8400 7,8300 7,8200 7,7000	1 7 2 2	500 932 41 460	7.7200 7.7000 7.6800 7.6600	7.8500 7.9000 7.9300 7.9400	58 560 452 300	1 2 1 1
MLSYSTEM	15,2600	17:04	50	15.38	-0.91 %	755	15.2400	15.2600	150	7	102	[+]
MLS	15.04 15.58	13.8600 16.9000	17:04 17:00 16:49 16:49	195 5 1 1	15,2600 15,2600 15,3800 15,3800	4 2 1 7	688 4 250 3471	15.2000 15.1400 15.1200 15.1000	15.4000 15.4400 15.5000 15.5400	505 400 200 233	2 1 1 2
POLWAX	1,0900	16:49	14	1.10	-0.91 %	1000	1.0700	1.0900	2486	243	256	[+]
PWX	1.04 1.10	0.9900 1.2100	16:49 16:49 16:49 16:36	5 3 2 286	1,0850 1,0850 1,0850 1,0600	1 1 1 3	1 1234 282 3410	1.0650 1.0600 1.0500 1.0350	1.1000 1.1050 1.1100 1.1150	26748 4900 250 3400	6 1 1 1
ERBUD	27,2500	16:45	1	27.55	-0.91 %	101	27.1000	27.2500	4	2	65	[+]
ERB	27.20 27.70	24.8000 30.3000	16:44 16:44 16:13 16:13	2 134 2 100	27,2500 27,2500 27,2000 27,2000	2 1 1 1	47 1 100 100	27.0000 26.9500 26.8000 26.7500	27.5000 27.5500 27.6000 27.6500	12 100 22 147	1 1 3 2
ROPCZYCE	21,8000	15:30	1	21.80	-0.91 %	59	21.8000	21.9000	75	1	31	[+]
RPC	21.80 21.90	19.6500 23.9000	13:35 10:01 09:42 09:36	10 1131 100 2	21,8000 21,8000 21,8000 21,9000	1 2 2 5	10 70 91 917	21.5000 21.3000 21.2000 21.1000	22.0000 22.2000 22.3000 22.4000	1435 202 20 325	1 2 1 2
BIOTON	4,2600	17:00	90	4.29	-0.93 %	1716	4.1900	4.2600	10754	27	112	[+]
BIO	4.19 4.29	3.8650 4.7150	17:00 17:00 17:00 17:00	340 10 218 437	4,2600 4,2600 4,2600 4,2600	2 1 4 1	5003 800 1351 600	4.1800 4.1750 4.1700 4.1600	4.2900 4.3000 4.3200 4.3300	343 13778 2279 5	1 4 1 1
KCI	0,8500	16:22	170	0.86	-0.93 %	6687	0.8500	0.8600	2840	19	16	[+]
KCI	0.85 0.86	0.7740 0.9460	14:36 11:20 11:03 10:56	3 1100 10 23	0,8500 0,8520 0,8520 0,8520	2 1 1 1	7500 5000 1996 5000	0.8480 0.8460 0.8420 0.8400	0.8620 0.8640 0.8660 0.8680	3000 6000 5000 2485	1 1 1 1
MBANK	1 148,0000	17:00	3	1,160.00	-0.95 %	42	1146.5000	1148.0000	83	37	43 305	[+]
MBK	1,141.00 1,195.00	1044.0000 1276.0000	17:00 17:00 17:00 17:00	7 67 55 55	1 148,0000 1 148,0000 1 148,0000 1 148,0000	1 2 2 2	1 194 48 193	1146.0000 1143.5000 1142.5000 1142.0000	1153.5000 1154.0000 1154.5000 1155.0000	17 411 41 2	1 2 2 2
CAPTORTX	80,0000	17:00	40	81.00	-0.99 %	3	80.0000	81.0000	30	7	554	[+]
CTX	77.50 83.00	72.9000 89.1000	17:00 17:00 17:00 17:00	25 38 50 48	80,0000 80,0000 80,0000 80,0000	1 1 1 1	100 105 41 41	78.8000 78.7000 78.5000 78.4000	81.2000 82.2000 82.5000 82.6000	250 100 110 55	1 1 2 1
NANOGROUP	2,4700	17:00	285	2.50	-1.00 %	15	2.4700	2.4850	2397	22	55	[+]
NNG	2.45 2.50	2.2500 2.7400	16:49 16:24 15:58 15:58	250 1215 1295 212	2,4700 2,4750 2,4700 2,4700	2 1 4 1	516 2521 53139 300	2.4600 2.4550 2.4500 2.4400	2.4950 2.5000 2.5050 2.5100	763 1000 1950 1200	1 1 1 2
TRAKCJA	3,9800	17:04	800	3.99	-1.00 %	49	3.9800	4.0100	520	184	732	[+]
TRK	3.90 4.14	3.5950 4.3850	17:04 17:03 17:00 17:00	1124 200 989 1165	3,9800 3,9800 3,9800 3,9800	1 1 1 3	1950 1411 500 5522	3.9700 3.9600 3.9550 3.9500	4.0200 4.0300 4.0350 4.0400	1200 2500 1122 2122	1 2 1 2
SILVANO	4,8900	14:08	59	4.85	-1.01 %	100	4.6100	4.8900	102	0	2	[+]
SFG	4.85 4.89	4.3700 5.3200	09:00 09:00 09:00 09:00	6 70 175 1	4,8500 4,8500 4,8500 4,8500	1 1 0 0	300 300 0 0	4.5000 3.9400 0.0000 0.0000	4.9000 4.9300 4.9400 5.0600	250 190 1498 177	1 2 1 1
PLAYWAY	244,0000	17:00	2	252.00	-1.01 %	7	243.0000	244.0000	37	2	452	[+]
PLW	242.00 252.00	227.0000 277.0000	17:00 16:49 16:46 16:43	13 1 2 2	244,0000 244,5000 243,0000 242,0000	1 3 1 8	10 64 1 450	242.0000 241.0000 240.5000 240.0000	245.0000 245.5000 246.0000 247.0000	50 25 30 36	2 1 2 3
WIRTUALNA	57,3000	17:00	260	57.80	-1.04 %	350	57.2000	57.3000	215	35	1 983	[+]
WPL	57.10 57.90	52.1000 63.5000	17:00 17:00 17:00 17:00	150 68 1 45	57,3000 57,3000 57,3000 57,3000	6 13 2 2	2037 4142 4010 302	57.1000 57.0000 56.9000 56.8000	57.4000 57.6000 57.7000 57.8000	209 85 897 792	1 1 4 5
AMREST	11,4200	17:00	121	11.52	-1.04 %	1005	11.2600	11.4200	39	65	742	[+]
EAT	11.26 11.68	10.3800 12.6600	17:00 17:00 17:00 17:00	193 134 54 684	11,4200 11,4200 11,4200 11,4200	6 5 6 2	621 573 2338 54	11.2400 11.2200 11.2000 11.1800	11.4400 11.4800 11.5000 11.5400	2 81 1682 37	1 1 2 1
APATOR	22,8000	17:00	11	23.15	-1.08 %	608	22.8000	23.0000	262	9	213	[+]
APT	22.80 23.50	20.8500 25.4500	17:00 16:49 16:44 16:36	6 22 1 150	22,8000 22,8000 23,0500 23,0000	3 5 4 2	3 254 33 26	22.7500 22.7000 22.6500 22.6000	23.0500 23.1000 23.2000 23.3000	123 430 1 227	1 4 1 1
KETY	1 002,0000	17:04	1	1,021.00	-1.09 %	36	1001.0000	1002.0000	9	9	9 289	[+]
KTY	995.00 1,028.00	919.0000 1123.0000	17:00 17:00 17:00 17:00	7 3 2 22	1 002,0000 1 002,0000 1 002,0000 1 002,0000	1 2 2 1	2 2 22 2	1000.0000 999.5000 998.5000 998.0000	1004.0000 1005.0000 1006.0000 1007.0000	1 230 240 169	1 2 5 2
SFINKS	0,4390	16:46	5	0.44	-1.13 %	75	0.4380	0.4390	4995	290	126	[+]
SFS	0.43 0.46	0.3980 0.4860	16:43 16:40 16:38 16:04	1990 5 3000 5	0,4380 0,4380 0,4300 0,4380	2 1 1 3	1281 15000 3000 6854	0.4280 0.4230 0.4220 0.4200	0.4400 0.4430 0.4440 0.4470	4500 1900 352 900	1 1 1 1
COMP	52,4000	17:03	10	53.40	-1.13 %	41	52.1000	52.5000	38	6	301	[+]
CMP	51.60 54.00	48.1000 58.7000	17:00 17:00 17:00 17:00	21 2 3 2	52,4000 52,4000 52,4000 52,4000	2 1 3 1	330 1 72 51	52.0000 51.9000 51.8000 51.7000	52.9000 53.0000 53.4000 54.0000	50 51 102 319	1 1 2 2
EUROHOLD	3,3600	15:48	4	3.32	-1.18 %	302	3.3200	3.4000	19813	2	6	[+]
EHG	3.32 3.40	3.0000 3.6400	15:41 09:00 09:00 09:00	500 343 500 500	3,4000 3,3200 3,3200 3,3200	1 1 2 1	1 2 4 2	3.3000 3.2600 3.1600 3.0600	3.4200 3.4600 3.5000 3.5200	24 30 24 100	1 1 1 1
FABRITY	24,9000	17:00	1	25.50	-1.19 %	50	24.8000	24.9000	69	1	29	[+]
FAB	24.50 25.50	23.0000 28.0000	16:48 15:39 15:05 14:30	20 1 3 373	24,7000 24,7000 25,0000 24,5000	2 3 2 2	220 341 327 602	24.7000 24.6000 24.5000 24.4000	25.0000 25.1000 25.2000 25.3000	219 111 239 600	1 1 2 1
ENEA	25,9600	17:00	258	26.00	-1.22 %	1118	25.9400	25.9600	3923	325	8 414	[+]
ENA	25.44 26.10	23.4000 28.6000	17:00 17:00 17:00 17:00	117 133 200 61	25,9600 25,9600 25,9600 25,9600	2 2 2 2	51 510 1799 247	25.9200 25.9000 25.8800 25.8400	26.0000 26.0400 26.0800 26.1000	3010 3561 249 5059	2 2 1 3
WIELTON	5,5200	17:00	69	5.59	-1.25 %	4327	5.5000	5.5200	4309	26	146	[+]
WLT	5.49 5.63	5.0400 6.1400	17:00 17:00 17:00 16:44	11 6 4 40	5,5200 5,5200 5,5200 5,5200	4 3 1 4	1075 1463 1000 956	5.4900 5.4800 5.4700 5.4600	5.5800 5.5900 5.6000 5.6100	2 1379 206 22	1 5 2 2
PEPCO	27,7000	17:02	79	28.02	-1.25 %	71	27.6900	27.7000	921	2 013	56 928	[+]
PCO	27.61 28.72	25.2200 30.8200	17:00 17:00 17:00 17:00	368 764 150 135	27,7000 27,7000 27,7000 27,7000	2 2 2 2	443 84 1144 493	27.6800 27.6600 27.6500 27.6400	27.7600 27.7800 27.8000 27.8100	92 150 7355 1	1 1 9 1
TARCZYNSKI	118,0000	17:00	1	117.00	-1.26 %	178	118.0000	119.5000	22	0	49	[+]
TAR	117.00 118.00	105.5000 128.5000	17:00 17:00 15:11 14:49	250 71 1 2	118,0000 118,0000 118,0000 117,0000	5 2 2 1	65 106 78 1	117.0000 116.5000 116.0000 115.5000	120.0000 121.0000 121.5000 122.0000	501 56 25 488	2 4 1 4
KRUK	456,6000	17:00	17	464.80	-1.28 %	8	456.4000	456.6000	10	20	9 374	[+]
KRU	454.70 467.90	418.4000 511.2000	17:00 17:00 17:00 17:00	18 4 11 3	456,6000 456,6000 456,6000 456,6000	1 2 5 1	5 141 180 13	456.0000 455.2000 455.0000 454.7000	457.0000 457.5000 457.9000 458.5000	12 15 8 12	2 2 2 2
PHOTON	1,1500	17:00	87	1.17	-1.29 %	13	1.1500	1.1700	238	12	14	[+]
PEN	1.15 1.20	1.0500 1.2800	17:00 17:00 15:49 15:49	1000 1 8 42	1,1500 1,1500 1,1500 1,1500	2 4 2 1	10010 5874 3698 1000	1.1250 1.1100 1.1000 1.0950	1.1950 1.2050 1.2100 1.2150	20 900 902 1422	1 1 2 1
PZU	65,0200	17:04	164	65.88	-1.31 %	232	65.0200	65.2000	295	1 896	124 183	[+]
PZU	65.02 66.34	59.3000 72.4600	17:04 17:04 17:04 17:04	802 60 20 100	65,0200 65,0200 65,0200 65,0200	56 1 3 2	8299 1749 4810 397	65.0000 64.9800 64.9600 64.9400	65.2600 65.3200 65.3800 65.4000	500 200 80 2000	1 1 1 1
ONESANO	0,5980	17:00	92	0.60	-1.32 %	2053	0.5820	0.5980	1329	30	18	[+]
ONO	0.58 0.60	0.5400 0.6600	16:48 16:48 16:48 16:48	1481 26 26 1022	0,5980 0,5980 0,5980 0,5960	4 1 1 1	5831 25 1000 2500	0.5800 0.5720 0.5660 0.5640	0.6000 0.6040 0.6060 0.6080	3624 40 3298 2	2 1 1 1
UNIMOT	148,4000	17:00	2	150.40	-1.33 %	10	147.4000	148.4000	253	3	405	[+]
UNT	147.20 150.60	135.4000 165.4000	17:00 17:00 17:00 16:49	5 97 68 65	148,4000 148,4000 148,4000 148,4000	3 1 2 1	315 5 28 14	147.0000 145.0000 143.8000 143.0000	148.6000 149.0000 149.4000 149.8000	144 46 22 40	2 2 2 1
GETIN	0,5100	16:25	41	0.52	-1.35 %	5000	0.5030	0.5090	17131	115	59	[+]
GTN	0.50 0.52	0.4655 0.5680	16:25 16:18 16:18 16:13	60 400 1111 50	0,5100 0,5090 0,5090 0,5100	2 6 7 2	9449 94593 56315 5909	0.5020 0.5010 0.5000 0.4970	0.5100 0.5110 0.5120 0.5130	6152 100 2146 200	2 1 1 1
KRKA	996,0000	13:48	1	1,010.00	-1.39 %	3	996.0000	1006.0000	14	0	98	[+]
KRK	989.00 1,016.00	909.0000 1110.0000	13:48 13:41 12:22 11:42	1 1 1 1	996,0000 996,0000 1 006,0000 994,0000	1 1 1 1	2 2 1 2	995.0000 994.0000 960.0000 958.0000	1010.0000 1014.0000 1016.0000 1020.0000	11 1 8 1	2 1 1 1
SCPFL	137,0000	17:00	3	138.00	-1.44 %	20	136.0000	137.0000	4	4	509	[+]
SCP	135.00 140.00	124.2000 151.8000	16:49 16:49 16:34 16:25	10 7 1 10	135,6000 135,6000 137,0000 135,0000	1 3 1 1	83 9 9 112	135.6000 135.2000 135.0000 134.8000	137.2000 137.4000 139.0000 139.6000	10 97 30 10	1 1 1 1
NOCTILUCA	87,7000	17:00	49	88.80	-1.46 %	51	87.7000	88.8000	20	2	166	[+]
NCL	87.70 89.10	80.0000 97.6000	17:00 17:00 17:00 17:00	50 1 19 7	87,7000 87,7000 87,7000 87,7000	2 1 2 1	100 10 21 20	87.6000 87.5000 87.4000 87.2000	89.0000 89.1000 89.2000 89.3000	209 20 20 20	3 1 1 1
ASSECOBS	80,2000	17:00	1	80.80	-1.47 %	126	80.2000	80.4000	49	1	115	[+]
ABS	78.00 81.00	72.8000 88.8000	17:00 17:00 16:15 16:15	1 1 36 20	80,2000 80,2000 78,6000 78,6000	4 1 3 3	49 20 22 269	78.6000 78.4000 78.2000 78.0000	80.8000 81.0000 81.2000 81.4000	53 221 51 68	2 4 1 3
SANTANDER	41,6600	16:48	212	42.68	-1.47 %	100	41.5000	42.0750	673	3	139	[+]
SAN	41.66 42.86	38.4100 46.9400	16:43 16:38 16:38 15:48	40 33 25 100	42,0750 42,0750 42,0500 42,0000	1 1 3 1	120 91 74 38	40.9700 40.4000 40.0000 39.0050	42.5500 42.8500 42.8900 43.0000	100 134 192 230	1 2 2 2
GRUPRACUJ	40,0000	17:00	99	41.00	-1.48 %	184	39.8500	40.3000	735	54	2 192	[+]
GPP	39.80 41.10	36.9000 45.1000	17:00 17:00 17:00 17:00	25 235 1 360	40,0000 40,0000 40,0000 40,0000	2 1 3 1	1249 305 1143 1	39.8000 39.6500 39.6000 39.5000	40.5000 40.6000 40.8500 40.9500	200 15018 2400 1109	1 2 1 3
BEST	26,6000	17:00	2	28.00	-1.48 %	98	26.6000	27.0000	869	13	343	[+]
BST	26.60 28.00	25.2000 30.8000	16:04 16:04 16:04 16:04	200 268 280 160	27,0000 27,0000 27,0000 27,0000	1 2 3 1	100 215 342 100	26.2000 26.1000 26.0000 25.9000	27.7000 27.8000 27.9000 28.0000	55 69 4 4	1 1 1 1
PHARMENA	3,2500	16:43	7	3.30	-1.52 %	369	3.1600	3.2500	310	6	19	[+]
PHR	3.17 3.30	2.9700 3.6300	16:38 16:38 16:38 16:38	100 2 259 300	3,1700 3,1700 3,1700 3,1700	1 2 3 1	2 467 1349 300	3.1500 3.1200 3.1100 3.1000	3.2700 3.2800 3.3000 3.3500	207 430 2339 800	2 1 2 1
ZUE	12,7500	16:47	1000	13.20	-1.54 %	23	12.6500	12.7500	2500	32	424	[+]
ZUE	12.55 13.35	11.9000 14.5000	16:46 16:46 16:46 16:46	81 1000 388 1	12,5500 12,5500 12,6000 12,6500	1 1 2 3	500 1000 1200 2302	12.6000 12.5500 12.5000 12.4500	12.8000 12.9500 13.0000 13.0500	300 38 30 500	1 1 1 1
AMICA	50,8000	16:45	1	51.60	-1.55 %	37	50.5000	50.8000	474	12	592	[+]
AMC	50.20 51.90	46.4500 56.7000	16:41 16:38 16:35 16:34	38 10 33 10	50,3000 50,4000 50,3000 50,8000	3 4 9 31	150 126 543 1127	50.3000 50.2000 50.1000 50.0000	50.9000 51.0000 51.1000 51.2000	1 266 236 258	1 4 2 3
OPONEOPL	87,0000	17:00	20	88.40	-1.58 %	10	86.5000	87.0000	142	12	1 049	[+]
OPN	86.30 91.00	79.6000 97.2000	17:00 16:48 16:47 16:46	3 28 22 164	87,0000 87,0000 87,0000 86,5000	1 1 1 6	300 15 34 269	86.4000 86.3000 86.1000 86.0000	87.6000 87.7000 87.8000 87.9000	56 90 10 74	2 2 1 1
MOBRUK	336,5000	17:00	7	336.00	-1.61 %	138	335.0000	336.5000	3	4	1 246	[+]
MBR	335.00 341.00	302.5000 369.5000	17:00 17:00 17:00 17:00	11 10 15 18	336,5000 336,5000 336,5000 336,5000	3 6 1 5	79 13 2 69	334.5000 334.0000 333.5000 333.0000	337.0000 337.5000 338.0000 339.0000	19 1 8 32	2 1 2 1
IDMSAPL	0,4900	16:36	146	0.50	-1.61 %	136	0.4900	0.4980	1300	1	0	[+]
IDM	0.49 0.50	0.4500 0.5450	16:35 09:00 15:09 11:12	417 100 1 300	0,4900 0,4980 0,4900 0,4900	1 1 2 1	1000 1000 17112 2892	0.4580 0.4560 0.4500 0.4440	0.5000 0.5150 0.5200 0.5450	15000 3000 3932 2986	1 1 1 1
SYNTHAVERSE	3,6200	17:00	400	3.68	-1.63 %	600	3.6200	3.6700	8108	33	122	[+]
SVE	3.62 3.70	3.3150 4.0450	17:00 17:00 17:00 17:00	300 300 500 300	3,6200 3,6200 3,6200 3,6200	4 6 1 5	1558 7649 600 1713	3.6150 3.6100 3.6050 3.6000	3.6800 3.6900 3.6950 3.7000	1000 1777 4234 13157	1 2 5 8
AMBRA	17,9400	17:00	82	18.18	-1.64 %	142	17.8600	17.9800	357	18	318	[+]
AMB	17.52 18.20	16.3800 19.9800	17:00 16:32 16:28 16:28	18 53 34 7	17,9400 17,9800 17,8600 17,8600	1 1 3 1	10 184 530 100	17.8400 17.8200 17.8000 17.7800	18.0000 18.0200 18.1600 18.1800	258 3 178 110	3 1 1 2
MEDICALG	26,9500	17:03	25	27.35	-1.64 %	265	26.9500	27.0000	38	38	1 026	[+]
MDG	26.70 27.50	24.6500 30.0500	17:00 17:00 16:48 16:48	38 4 82 31	26,9500 26,9500 27,0000 27,0000	1 4 2 6	1 135 61 299	26.9000 26.7000 26.6500 26.6000	27.0500 27.1000 27.1500 27.2000	2 363 100 8	1 3 1 1
ELEKTROTI	48,0000	17:00	61	48.80	-1.64 %	189	48.0000	48.2000	12	9	429	[+]
ELT	47.12 49.30	43.9200 53.6500	17:00 17:00 17:00 17:00	26 8 26 29	48,0000 48,0000 48,0000 48,0000	1 2 1 3	150 139 50 195	47.9200 47.9000 47.8800 47.8000	48.2800 48.3000 48.4400 48.5000	10 10 100 40	1 1 1 1
ASSECOPOL	175,2500	17:03	113	179.70	-1.66 %	24	175.0000	175.2500	296	192	34 096	[+]
ACP	174.95 182.15	161.7500 197.6500	17:00 17:00 17:00 17:00	100 262 4 115	175,2500 175,2500 175,2500 175,2500	3 3 2 3	968 61 413 934	174.9500 174.9000 174.8000 174.7000	175.3000 175.4000 175.5000 175.6000	216 934 239 179	2 2 2 2
ZREMB	9,4400	17:04	1000	9.64	-1.67 %	139	9.4300	9.4400	624	34	321	[+]
ZRE	9.40 9.73	8.6800 10.6000	17:00 16:46 16:44 16:41	76 11 20 200	9,4400 9,4300 9,4600 9,4500	1 14 2 1	1 5388 2 5	9.4100 9.4000 9.3900 9.3800	9.4600 9.5000 9.5200 9.5400	980 300 300 300	1 1 1 1
POLIMEXMS	8,2600	17:01	300	8.48	-1.67 %	1000	8.2500	8.2600	9629	1 546	12 960	[+]
PXM	8.10 8.58	7.6350 9.3250	17:00 17:00 17:00 17:00	727 85 122 2115	8,2600 8,2600 8,2600 8,2600	2 1 3 1	225 120 9590 9388	8.2200 8.2150 8.2000 8.1850	8.2700 8.2800 8.2950 8.3000	81 1881 1444 32929	2 3 1 4
SNIEZKA	82,0000	15:34	6	83.40	-1.68 %	14	81.8000	82.0000	872	0	20	[+]
SKA	81.80 83.40	75.2000 91.6000	15:29 15:21 14:56 14:06	6 66 1 10	81,8000 82,0000 82,0000 82,0000	3 5 1 1	77 376 100 10	81.0000 80.0000 79.8000 79.2000	83.0000 83.4000 84.4000 84.8000	89 489 24 35	1 1 1 1
BENEFIT	3 598,0000	17:02	30	3,676.00	-1.69 %	49	3594.0000	3598.0000	22	6	20 587	[+]
BFT	3,570.00 3,678.00	3310.0000 4042.0000	17:01 17:00 17:00 17:00	44 3 13 2	3 598,0000 3 598,0000 3 598,0000 3 598,0000	2 2 1 2	38 5 37 52	3572.0000 3570.0000 3566.0000 3562.0000	3600.0000 3606.0000 3610.0000 3616.0000	58 24 45 118	3 2 2 3
CORMAY	0,5740	17:00	1000	0.58	-1.71 %	6954	0.5640	0.5740	2717	102	59	[+]
CRM	0.56 0.59	0.5220 0.6380	17:00 16:25 16:24 16:22	79 250 32 2471	0,5740 0,5740 0,5740 0,5660	1 8 1 2	20 7285 2500 5310	0.5620 0.5600 0.5580 0.5560	0.5760 0.5780 0.5800 0.5820	6760 800 1455 6289	2 1 1 3
ATREM	48,5500	16:49	42	49.30	-1.72 %	58	47.6000	48.5000	602	9	432	[+]
ATR	47.30 49.90	44.4000 54.2000	16:45 16:43 16:43 16:41	5 10 20 3	48,5500 48,5500 47,5500 47,3000	3 1 1 2	132 300 5 155	47.5500 47.5000 47.3000 47.2500	48.5500 48.6000 48.8000 48.8500	904 90 39 5	3 1 1 1
SECOGROUP	34,0000	09:07	230	34.40	-1.73 %	30	33.2000	34.0000	894	0	9	[+]
SWG	34.00 34.40	31.0000 37.8000	09:06 09:06 13:33 11:55	40 6 13 2	34,4000 34,4000 34,6000 34,6000	1 1 1 1	230 8 1 1	33.0000 32.0000 31.4000 31.2000	34.4000 34.6000 35.0000 35.4000	230 130 155 100	1 2 2 1
MIRACULUM	0,6680	16:30	50	0.68	-1.76 %	5000	0.6580	0.6680	950	16	11	[+]
MIR	0.66 0.68	0.6120 0.7480	16:30 11:16 11:16 11:16	8000 3000 1000 1010	0,6600 0,6580 0,6600 0,6600	2 2 2 3	7997 5980 1074 9016	0.6520 0.6500 0.6460 0.6400	0.6700 0.6780 0.6800 0.6900	2333 2000 10078 6000	1 1 3 1
ACAUTOGAZ	22,0000	15:39	3	22.30	-1.79 %	197	22.0000	22.3000	72	0	4	[+]
ACG	22.00 22.30	20.1000 24.5000	10:05 10:05 09:00 09:00	51 36 20 47	22,0000 22,0000 22,3000 22,3000	3 3 4 4	424 33 46 332	21.8000 21.7000 21.6000 21.5000	22.4000 22.5000 22.6000 22.7000	1192 301 550 92	2 3 1 2
TRANSPOL	13,7500	17:00	130	13.55	-1.79 %	20	13.7000	13.7500	2948	18	250	[+]
TRN	12.95 13.95	12.2000 14.9000	17:00 16:31 16:28 16:00	70 6 3 14	13,7500 13,7500 13,4500 13,7500	1 2 1 2	147 297 187 492	13.4500 13.4000 13.2500 13.2000	13.8000 13.8500 13.9000 13.9500	1983 150 292 9383	3 1 1 5
BUDIMEX	676,6000	17:00	5	692.40	-1.80 %	143	676.6000	677.2000	12	30	20 534	[+]
BDX	672.40 695.00	623.2000 761.6000	17:00 17:00 17:00 17:00	24 5 5 1	676,6000 676,6000 676,6000 676,6000	2 2 3 3	51 2 107 43	676.4000 676.2000 676.0000 675.8000	678.0000 678.4000 678.8000 679.0000	29 175 29 80	1 1 1 3
ELKOP	1,8600	13:12	1521	1.86	-1.85 %	6	1.8150	1.8600	1241	2	4	[+]
EKP	1.86 1.86	1.6700 2.0400	13:11 10:46 10:36 10:15	479 1 1 319	1,8550 1,8950 1,8050 1,9000	2 1 1 2	936 600 441 5	1.8100 1.8050 1.7900 1.7700	1.8850 1.8900 1.9000 1.9200	605 969 657 411	2 2 2 1
DADELO	73,2000	17:00	5	77.20	-1.88 %	13	73.2000	73.5000	200	7	527	[+]
DAD	73.10 77.20	69.5000 84.9000	17:00 16:49 16:49 16:49	2 6 2 6	73,2000 73,1000 73,1000 73,1000	2 3 1 2	18 93 2 46	73.1000 73.0000 72.8000 72.6000	73.8000 73.9000 74.0000 74.2000	18 44 26 44	1 1 1 1
INC SA	1,8100	16:40	60	1.80	-1.90 %	6617	1.7500	1.8100	798	18	32	[+]
INC	1.75 1.83	1.6200 1.9700	16:26 16:22 16:17 15:42	1500 1150 1850 500	1,8100 1,7500 1,7550 1,8250	1 3 1 1	984 3010 60 10	1.7200 1.7000 1.6950 1.6500	1.8250 1.8450 1.8500 1.8900	1500 1683 4300 99	1 1 1 1
SUNEX	2,7700	17:00	3010	2.86	-1.95 %	600	2.7500	2.7700	688	20	55	[+]
SNX	2.71 2.86	2.5750 3.1450	16:27 16:27 16:04 16:00	383 117 10 469	2,7700 2,7650 2,7700 2,7500	1 2 1 3	200 377 330 504	2.7400 2.7300 2.7200 2.7150	2.7750 2.7800 2.7950 2.8000	51 390 146 9424	1 1 1 2
GTC	2,5000	17:00	1000	2.55	-1.96 %	657	2.4900	2.5000	4111	48	124	[+]
GTC	2.50 2.57	2.3000 2.8000	16:39 16:26 16:26 16:26	5111 3516 2000 14635	2,5000 2,5700 2,5700 2,5700	1 2 2 1	250 917 505 5	2.4800 2.4700 2.4600 2.4400	2.5600 2.5700 2.6000 2.6500	1000 1470 13640 384	1 1 1 1
LUBAWA	8,6200	17:03	255	8.82	-2.05 %	222	8.6000	8.6200	545	251	2 189	[+]
LBW	8.57 8.90	7.9400 9.7000	17:03 17:00 17:00 17:00	100 42 1445 1	8,6200 8,6200 8,6200 8,6200	1 1 3 2	1 200 555 1200	8.5950 8.5850 8.5800 8.5750	8.6250 8.6300 8.6350 8.6400	2 60 8 2	2 1 1 2
ECHO	5,1700	17:00	9	5.28	-2.08 %	500	5.1600	5.1700	93	8	43	[+]
ECH	5.10 5.28	4.7550 5.8000	16:34 16:04 16:04 16:04	1 247 1 1	5,1700 5,1400 5,1600 5,1600	3 1 5 1	2113 5 6293 2	5.1400 5.1300 5.1000 5.0800	5.1800 5.2000 5.2300 5.2400	3 4904 5 1000	2 2 1 2
MLPGROUP	93,0000	17:00	10	95.00	-2.11 %	125	93.0000	94.4000	38	1	108	[+]
MLG	93.00 95.00	85.6000 104.5000	17:00 16:45 16:37 16:12	490 20 160 10	93,0000 93,0000 93,0000 93,0000	1 1 1 1	30 5 100 33	90.6000 90.2000 90.0000 88.8000	95.8000 96.0000 97.8000 98.0000	806 115 100 21	1 1 1 1
DIAG	165,9000	17:00	13	173.00	-2.12 %	51	165.9000	166.2000	1	45	7 631	[+]
DIA	165.50 173.00	155.7000 190.3000	17:00 17:00 17:00 17:00	5 1 13 13	165,9000 165,9000 165,9000 165,9000	1 5 1 10	1 438 20 182	165.6000 165.5000 165.3000 165.0000	166.4000 166.7000 166.9000 167.0000	8 1 1 375	2 1 1 3
ARCHICOM	46,1000	17:00	100	46.50	-2.12 %	270	46.1000	46.6000	150	2	99	[+]
ARH	45.00 46.50	41.9000 51.0000	17:00 17:00 17:00 15:41	300 100 1 210	46,1000 46,1000 46,1000 45,6000	1 2 1 1	30 350 1 30	45.5000 45.4000 45.3000 45.2000	46.8000 46.9000 47.0000 47.1000	35 100 60 91	1 1 1 3
CIGAMES	2,9600	17:01	1000	3.07	-2.15 %	23903	2.9500	2.9700	2901	481	1 456	[+]
CIG	2.94 3.10	2.7650 3.3750	17:00 17:00 17:00 16:49	190 463 2 301	2,9600 2,9600 2,9600 2,9600	1 1 4 1	1000 3401 13865 10	2.9450 2.9400 2.9300 2.9250	2.9800 2.9900 2.9950 3.0000	5500 22 1008 2735	2 1 1 2
PGE	10,8900	17:03	20	11.10	-2.16 %	1133	10.8850	10.8900	25708	2 905	31 819	[+]
PGE	10.75 11.12	9.9900 12.2100	17:02 17:02 17:01 17:00	500 100 1000 2407	10,8900 10,8900 10,8900 10,8900	2 2 2 2	81 88 5577 434	10.8800 10.8750 10.8700 10.8650	10.8950 10.9000 10.9050 10.9100	10491 15861 4275 11627	2 6 1 1
SCANWAY	314,0000	17:02	3	323.00	-2.18 %	246	312.0000	314.0000	10	10	3 087	[+]
SCW	312.00 332.00	291.0000 355.0000	17:02 17:02 17:01 17:01	21 26 2 3	314,0000 314,0000 314,0000 314,0000	12 19 10 8	235 397 132 181	311.0000 310.0000 309.0000 308.0000	315.0000 316.0000 317.0000 318.0000	200 17 20 25	1 2 1 2
CYFRPLSAT	11,3500	17:00	859	11.60	-2.20 %	1560	11.3500	11.3650	447	696	8 004	[+]
CPS	11.32 11.73	10.4400 12.7600	17:00 17:00 17:00 17:00	1307 1141 8 1065	11,3500 11,3500 11,3500 11,3500	2 1 1 4	325 4839 5 5276	11.3400 11.3350 11.3300 11.3250	11.3700 11.3750 11.3800 11.3850	35 983 163 179	1 2 2 2
TORPOL	65,4000	17:03	20	66.90	-2.24 %	465	65.4000	65.9000	321	10	696	[+]
TOR	65.40 67.70	60.3000 73.5000	17:00 17:00 17:00 17:00	26 17 9 109	65,4000 65,4000 65,4000 65,4000	2 2 4 7	40 310 222 217	65.3000 65.2000 65.1000 65.0000	66.0000 66.3000 66.4000 66.5000	200 88 100 100	1 1 1 1
NTTSYSTEM	10,8000	16:09	63	11.40	-2.26 %	100	10.8500	11.0500	1510	12	136	[+]
NTT	10.70 11.40	10.3000 12.5000	16:09 15:36 14:58 14:58	27 73 119 10	10,8000 10,8000 10,7000 10,7000	1 1 5 2	437 1000 1385 790	10.8000 10.7500 10.6000 10.5000	11.1000 11.2500 11.3000 11.3500	50 1124 500 510	1 1 1 2
AIRWAY	0,3030	17:00	2756	0.30	-2.26 %	4744	0.3030	0.3120	1000	156	49	[+]
AWM	0.30 0.32	0.2700 0.3300	17:00 16:37 16:37 16:37	19 40 40 40	0,3030 0,3140 0,3140 0,3140	2 2 1 1	6932 2707 4458 92938	0.3020 0.3015 0.3005 0.3000	0.3130 0.3190 0.3200 0.3210	10739 6000 24327 8100	1 1 4 1
ENTER	51,7000	17:02	927	52.30	-2.27 %	972	51.7000	52.0000	50	23	1 186	[+]
ENT	51.30 52.60	47.1000 57.5000	17:02 17:01 17:01 17:00	499 498 76 5	51,7000 51,7000 51,7000 51,7000	1 1 1 5	2 1 50 411	51.6000 51.5000 51.3000 51.2000	52.4000 52.6000 52.7000 52.8000	50 7 32 1000	1 1 2 1
SELVITA	29,3000	17:00	3	30.00	-2.33 %	20	28.9000	29.3000	208	22	652	[+]
SLV	28.60 31.00	27.0000 33.0000	17:00 17:00 17:00 17:00	78 89 15 1	29,3000 29,3000 29,3000 29,3000	4 1 5 2	265 50 1946 51	28.8000 28.7500 28.7000 28.6500	29.4000 29.5000 29.6500 29.7000	70 937 100 203	2 4 1 2
HYDROTOR	16,7000	16:46	47	17.00	-2.34 %	121	16.7000	17.2500	435	0	3	[+]
HDR	16.70 17.00	15.3000 18.7000	16:43 12:14 12:14 11:58	18 22 27 38	17,0000 16,7000 17,0000 17,0000	1 1 2 1	100 80 70 65	16.6000 16.1500 16.1000 15.4000	17.8000 17.9000 17.9500 18.0000	78 360 146 613	1 2 1 3
DRAGOENT	18,8000	16:00	3	19.20	-2.34 %	6	18.7500	18.9500	3	1	17	[+]
DGE	18.80 19.20	17.3000 21.1000	15:44 15:01 15:01 14:21	25 3 40 497	18,8000 18,8000 18,8000 19,0000	1 2 2 1	65 3 19 5	18.5000 18.4000 18.3500 18.2500	19.0000 19.0500 19.2500 19.3500	295 3 62 5	2 1 1 1
3RGAMES	0,6600	16:49	1156	0.66	-2.37 %	196	0.6560	0.6640	1044	35	23	[+]
3RG	0.65 0.67	0.5940 0.7260	16:47 16:44 16:43 16:41	1844 143 20 3	0,6600 0,6600 0,6600 0,6600	3 2 1 2	3521 11116 291 10781	0.6520 0.6500 0.6420 0.6400	0.6660 0.6800 0.6840 0.7000	3763 3399 2687 13251	2 2 1 3
DGA	24,6000	17:00	5	25.20	-2.38 %	14	23.8000	24.6000	1174	2	43	[+]
DGA	23.80 26.10	22.7000 27.7000	16:40 16:34 16:32 16:31	86 300 5 313	23,8000 24,0000 24,6000 24,0000	1 1 2 1	55 100 1058 90	23.6000 23.2000 23.1000 22.4000	25.1000 25.2000 26.1000 26.4000	70 303 107 60	1 1 2 1
SPYROSOFT	409,0000	16:40	12	418.00	-2.39 %	108	409.0000	418.0000	5	1	274	[+]
SPR	401.00 420.00	377.0000 459.0000	16:40 16:40 16:14 16:14	2 1 15 5	410,0000 411,0000 418,0000 418,0000	3 4 3 4	5 27 7 10	407.0000 406.0000 405.0000 402.0000	419.0000 420.0000 421.0000 422.0000	2 16 1 2	1 3 1 2
MERCOR	12,2000	17:03	111	12.70	-2.40 %	581	12.1000	12.2000	211	12	150	[+]
MCR	12.10 12.80	11.4500 13.9500	17:03 17:00 17:00 17:00	200 400 166 80	12,2000 12,2000 12,2000 12,2000	4 7 1 1	666 1643 55 1	12.0500 12.0000 11.9000 11.8500	12.3500 12.4000 12.5500 12.6000	500 259 1 30	1 1 1 2
TAURONPE	10,5300	17:01	5500	10.80	-2.45 %	1367	10.5200	10.5300	450	4 942	52 544	[+]
TPE	10.40 10.82	9.7200 11.8800	17:00 17:00 17:00 17:00	1452 559 1510 2949	10,5300 10,5300 10,5300 10,5300	2 4 3 2	16140 1560 14563 26298	10.5150 10.5000 10.4950 10.4850	10.5750 10.5800 10.5850 10.5900	12247 3121 15723 7954	2 2 2 3
SELENAFM	47,3000	16:41	1	48.00	-2.47 %	579	47.0000	47.3000	3124	14	648	[+]
SEL	47.00 49.00	43.2000 52.8000	16:40 16:38 16:31 16:16	100 153 100 20	47,0000 47,0000 47,0000 47,3000	1 1 1 4	1 1 50 154	46.9000 46.8000 46.7000 46.6000	47.6000 48.0000 48.7000 49.8000	940 650 86 60	1 2 1 1
CDRL	7,7000	15:27	51	7.80	-2.53 %	199	7.7000	7.9000	58	1	10	[+]
CDL	7.70 8.10	7.0500 8.5500	15:27 15:09 15:09 14:48	44 980 28 10	7,7500 7,8000 7,8500 7,8500	1 1 1 1	1000 400 950 50	7.6500 7.5500 7.5000 7.2000	7.9500 8.0000 8.0500 8.1000	44 950 43 2	1 1 2 1
RENDER	76,0000	16:24	40	77.80	-2.56 %	15	74.2000	76.0000	90	1	59	[+]
RND	74.20 77.80	70.2000 85.4000	15:30 15:25 15:24 15:24	2 86 14 45	76,6000 76,0000 75,6000 75,2000	3 1 1 1	42 15 35 1	74.0000 73.2000 73.0000 71.6000	76.6000 77.0000 77.4000 77.8000	33 60 3 200	1 1 1 1
KGHM	277,2000	17:03	1	284.00	-2.57 %	378	277.2000	277.2500	113	575	161 698	[+]
KGH	275.55 290.00	255.6000 312.4000	17:02 17:02 17:02 17:02	43 8 6 4	277,2000 277,2000 277,2000 277,2000	3 7 2 1	639 2890 285 7	277.1000 277.0000 276.9000 276.8500	277.5000 277.6000 278.0000 278.4500	400 1 550 14256	1 1 2 1
WOODPCKR	3,4000	16:47	1	3.47	-2.58 %	952	3.4000	3.5000	19	3	12	[+]
WPR	3.35 3.63	3.1300 3.8100	16:44 16:40 16:40 16:40	1 296 20 145	3,3500 3,4000 3,4000 3,4700	1 1 3 1	259 1000 270 1000	3.3500 3.3200 3.3000 3.2400	3.6000 3.6200 3.6500 3.6700	20 879 204 463	1 1 2 1
YARRL	5,2600	12:47	205	5.28	-2.59 %	75	5.2600	5.3400	740	1	7	[+]
YRL	5.26 5.28	4.7600 5.8000	12:47 12:47 12:47 12:47	60 60 60 60	5,2600 5,2600 5,2600 5,2600	4 1 1 7	240 100 899 597	5.2200 5.2000 5.1800 5.1600	5.3600 5.3800 5.4000 5.4200	200 2740 173 60	1 5 1 1
ASTARTA	46,6500	17:00	20	48.00	-2.71 %	280	46.6500	46.7000	247	14	647	[+]
AST	46.15 48.50	43.2000 52.8000	17:00 17:00 17:00 16:49	5 4 1 60	46,6500 46,6500 46,6500 46,6500	1 2 3 3	19 35 74 120	46.4500 46.2000 46.1500 46.0500	46.9000 47.0500 47.1000 47.1500	580 31 300 50	1 1 1 1
SHOPER	39,0000	17:00	8	41.80	-2.74 %	66	39.0000	39.5000	50	7	280	[+]
SHO	39.00 41.80	37.6500 45.9500	17:00 17:00 17:00 17:00	2 2 8 20	39,0000 39,0000 39,0000 39,0000	1 1 2 1	117 32 45 60	38.8500 38.7500 38.5000 38.3000	39.6500 40.0000 40.3500 40.6000	27 1023 8 20	1 2 1 1
LPP	22 160,0000	17:00	1	22,540.00	-2.76 %	3	22140.0000	22160.0000	13	3	75 916	[+]
LPP	22,020.00 22,620.00	20300.0000 24780.0000	17:00 17:00 17:00 17:00	2 1 7 10	22 160,0000 22 160,0000 22 160,0000 22 160,0000	5 1 3 5	40 2 3 23	22120.0000 22100.0000 22080.0000 22060.0000	22240.0000 22260.0000 22280.0000 22300.0000	59 14 40 153	1 2 2 6
KINOPOL	20,4000	17:04	500	21.00	-2.86 %	392	20.3000	20.5000	421	11	228	[+]
KPL	20.40 21.20	18.9000 23.1000	17:04 17:04 17:01 17:00	42 11 40 25	20,4000 20,4000 20,4000 20,4000	6 3 6 1	1741 489 1079 50	20.2000 20.1000 20.0000 19.9500	20.6000 20.8000 20.9000 21.0000	1709 197 500 500	1 2 1 1
CASPAR	5,0000	17:00	2	5.10	-2.91 %	10	4.8600	5.0000	294	0	0	[+]
CSR	5.00 5.10	4.6000 5.6000	10:07 09:00 09:00 09:00	4 2 2 2	5,0000 5,1000 5,1500 5,1500	1 1 1 2	3 9 169 18	4.5200 4.5000 4.2400 4.2000	5.1000 5.1500 5.2000 5.3000	72 1166 12 1766	2 1 1 1
GRODNO	14,4500	17:03	1400	14.90	-3.02 %	200	14.4000	14.4500	57	21	313	[+]
GRN	14.45 15.00	13.4500 16.3500	16:46 16:45 16:29 16:29	243 97 18 450	14,4500 14,4500 14,4500 14,4500	2 2 2 2	557 234 350 178	14.3500 14.3000 14.2500 14.2000	14.6500 14.7000 14.8000 14.8500	500 1098 450 597	1 1 1 2
PCFGROUP	3,2000	16:39	200	3.30	-3.03 %	1133	3.2000	3.2250	384	22	72	[+]
PCF	3.17 3.38	2.9700 3.6300	16:15 15:57 15:57 15:54	700 27 373 138	3,2000 3,2300 3,2300 3,2300	3 1 3 2	13839 411 721 3437	3.1800 3.1750 3.1700 3.1650	3.2300 3.2400 3.2650 3.2700	1700 200 1111 200	1 1 1 1
POLTREG	17,0000	16:37	1	17.65	-3.13 %	5	16.9000	17.0000	420	4	63	[+]
PTG	16.90 17.65	15.9000 19.4000	16:29 16:12 15:51 15:51	1 150 200 71	17,2000 17,0000 16,9000 16,9000	2 1 1 1	106 310 500 100	16.8000 16.7500 16.7000 16.6000	17.3000 17.3500 17.4000 17.5000	150 287 1339 300	1 1 3 1
CREEPYJAR	610,0000	17:00	4	632.00	-3.17 %	1	602.0000	610.0000	7	2	1 336	[+]
CRJ	600.00 632.00	570.0000 694.0000	17:00 17:00 17:00 17:00	4 1 1 41	610,0000 610,0000 610,0000 610,0000	4 4 2 5	105 217 13 90	600.0000 598.0000 596.0000 592.0000	612.0000 614.0000 616.0000 618.0000	10 16 18 65	1 1 2 2
KOMPUTRON	6,0800	16:44	300	6.50	-3.18 %	1000	6.0600	6.2100	250	3	16	[+]
KOM	6.08 6.50	5.8500 7.1500	16:44 16:23 16:17 16:17	40 4 200 390	6,1000 6,2000 6,1000 6,1000	1 1 1 1	400 480 500 600	6.0400 5.7200 5.5600 5.4800	6.2500 6.2900 6.3000 6.3100	1022 427 1500 253	2 1 1 1
ACTION	28,3000	17:02	25	29.25	-3.25 %	1	28.2500	28.3000	91	15	416	[+]
ACT	28.30 29.55	26.3500 32.1500	17:00 17:00 17:00 17:00	100 100 1 1	28,3000 28,3000 28,3000 28,3000	1 1 1 2	1 1 1 312	28.2000 28.1500 28.1000 28.0500	28.3500 28.4000 28.4500 28.5000	713 1 1 1	1 1 1 1
RAWLPLUG	14,6000	17:00	395	15.10	-3.31 %	98	14.1500	14.6000	90	6	87	[+]
RWL	14.15 15.10	13.6000 16.6000	17:00 16:47 16:47 16:45	9 500 996 42	14,6000 14,6000 14,2000 14,1500	2 2 2 1	203 503 1004 1	14.1000 14.0500 14.0000 13.6500	14.8000 14.9000 15.1000 15.2500	50 160 753 132	1 1 3 1
EUCO	0,5370	17:00	1	0.56	-3.42 %	3121	0.5100	0.5370	4099	67	35	[+]
EUC	0.51 0.56	0.5010 0.6110	16:39 16:39 16:38 16:38	525 475 75 925	0,5100 0,5200 0,5200 0,5210	1 5 1 1	3500 5152 416 1000	0.5020 0.5000 0.4800 0.4700	0.5400 0.5480 0.5500 0.5520	2967 2000 4900 3000	1 1 1 1
SKARBIEC	26,9000	17:00	376	27.60	-3.58 %	124	26.9000	27.5000	73	6	174	[+]
SKH	26.90 28.30	24.9000 30.3000	17:00 17:00 17:00 16:49	50 60 14 186	26,9000 26,9000 26,9000 26,9000	4 3 1 2	606 219 269 350	26.8000 26.6000 26.4000 26.3000	27.8000 27.9000 28.0000 28.1000	101 707 1 300	2 2 1 1
PROTEKTOR	1,1240	17:00	1500	1.22	-3.93 %	1036	1.1220	1.1400	20	129	151	[+]
PRT	1.12 1.22	1.0980 1.3420	16:49 16:49 16:49 16:49	364 100 18 500	1,1200 1,1200 1,1200 1,1200	2 1 1 1	6000 10 1000 2000	1.1200 1.1180 1.1160 1.1140	1.1600 1.1660 1.1680 1.1700	2000 21 600 5200	1 1 1 2
HERCULES	1,2550	17:00	6	1.27	-4.20 %	1090	1.2550	1.3000	1800	17	21	[+]
HRS	1.26 1.29	1.1400 1.3900	17:00 17:00 15:41 15:40	714 50 386 884	1,2550 1,2550 1,2600 1,2600	2 3 1 1	6250 3080 5 5000	1.2500 1.2400 1.2250 1.2200	1.3150 1.3200 1.3250 1.3300	1177 204 1200 500	1 1 1 1
GAMEOPS	10,2500	16:31	1	10.40	-4.21 %	127	10.2500	10.6000	195	2	17	[+]
GOP	10.05 10.60	9.3600 11.4000	16:31 15:29 15:13 15:13	4 5 100 28	10,2500 10,6000 10,2500 10,3000	1 1 1 1	146 100 200 1000	10.2000 10.1500 10.1000 10.0000	10.7000 10.7500 10.9500 11.0000	97 200 1000 125	1 1 1 1
TALEX	18,0000	10:18	40	18.80	-4.26 %	510	18.1000	18.8000	12	0	4	[+]
TLX	18.00 18.80	17.0000 20.6000	10:18 09:58 09:02 09:02	110 50 2 2	18,0000 18,1000 18,8000 18,8000	1 1 1 1	28 84 120 12	17.8000 17.7000 17.2000 17.1000	18.9000 19.1000 19.3000 19.8000	310 340 110 77	1 2 1 2
MOSTALWAR	6,1200	17:00	29	6.36	-4.38 %	163	6.1000	6.1200	1978	16	97	[+]
MSW	5.98 6.40	5.7400 6.9800	17:00 16:47 16:47 16:43	171 10 20 5	6,1200 6,1000 6,1000 6,1000	4 5 3 2	204 1116 404 8	6.0200 6.0000 5.9800 5.9600	6.1400 6.1600 6.2000 6.2200	431 1091 211 209	3 1 1 1
PASSUS	125,0000	17:00	19	130.60	-4.58 %	98	125.0000	127.0000	73	3	389	[+]
PAS	124.20 130.60	117.6000 143.6000	17:00 17:00 17:00 17:00	2 1 1 2	125,0000 125,0000 125,0000 125,0000	1 4 4 2	50 52 43 21	124.8000 124.2000 124.0000 123.4000	127.2000 127.8000 128.0000 128.2000	15 20 49 29	1 1 2 1
WITTCHEN	16,0000	17:01	200	16.00	-4.65 %	139	15.9500	16.0000	480	27	440	[+]
WTN	15.94 16.34	14.4000 17.6000	17:01 17:01 17:00 17:00	1 205 595 63	16,0000 16,0000 16,0000 16,0000	2 1 4 1	1430 43 251 1	15.9400 15.9100 15.9000 15.8900	16.1400 16.1800 16.1900 16.2000	62 102 1 10	1 1 1 1
PEKABEX	10,1000	17:00	1899	10.88	-4.72 %	1316	10.1000	10.3000	99	50	521	[+]
PBX	10.10 10.88	9.8000 11.9600	17:00 17:00 17:00 17:00	10 110 111 300	10,1000 10,1000 10,1000 10,1000	1 1 5 1	150 3 570 200	10.0600 10.0400 10.0000 9.9000	10.4600 10.4800 10.5000 10.5800	2 302 600 180	1 2 1 2
ENELMED	18,8000	17:00	168	19.90	-5.05 %	139	18.8000	19.9000	56	0	9	[+]
ENE	18.70 19.90	18.0000 21.8000	17:00 17:00 16:36 11:28	3 2 5 173	18,8000 18,8000 19,3000 18,8000	2 1 1 1	138 271 280 236	18.7000 18.5000 18.4000 16.9000	20.0000 21.0000 22.0000 22.6000	86 105 617 304	1 2 4 1
DIGITANET	160,8000	17:04	40	169.60	-5.19 %	1	160.7000	160.8000	244	14	2 310	[+]
DIG	160.40 172.00	152.7000 186.5000	17:04 17:02 17:00 17:00	50 20 150 10	160,8000 160,8000 160,8000 160,8000	1 2 1 3	50 34 1 65	160.5000 160.4000 160.3000 160.2000	161.4000 161.9000 162.0000 162.7000	30 68 50 10	1 2 1 1
BETACOM	4,8900	17:00	60	4.87	-5.23 %	240	4.8900	4.9800	14	0	2	[+]
BCM	4.87 4.98	4.3900 5.3400	16:39 15:01 15:01 09:53	70 39 2 4	4,9800 4,8900 4,9400 4,8900	1 1 2 1	400 257 2002 1700	4.8800 4.8600 4.8000 4.7800	4.9900 5.1000 5.1600 5.5000	1650 600 1232 2000	1 1 1 1
ODLEWNIE	17,2500	17:02	30	18.05	-5.48 %	142	17.1500	17.2500	1808	49	859	[+]
ODL	17.00 18.25	16.2500 19.8500	17:00 17:00 17:00 16:49	262 288 290 50	17,2500 17,2500 17,2500 17,3000	2 1 6 3	126 100 1165 1424	17.1000 17.0500 17.0000 16.9500	17.3000 17.4500 17.5000 17.5500	866 275 300 300	1 2 1 1
WASKO	7,1000	17:00	57	7.54	-5.84 %	3919	7.0000	7.1000	2747	215	1 531	[+]
WAS	6.98 7.54	6.8000 8.2800	17:00 17:00 17:00 17:00	500 436 373 1700	7,1000 7,1000 7,1000 7,1000	2 1 1 1	344 29 2000 300	6.9800 6.9600 6.9200 6.8800	7.1200 7.1400 7.1600 7.2400	400 700 5120 300	1 2 2 1
DATAWALK	139,4000	17:04	30	150.00	-6.19 %	75	139.4000	139.6000	1	22	3 160	[+]
DAT	139.20 151.00	135.0000 165.0000	17:04 17:00 17:00 17:00	20 7 5 16	139,4000 139,4000 139,4000 139,4000	8 14 4 3	144 528 220 30	139.2000 139.0000 138.8000 138.6000	139.8000 140.0000 140.2000 140.6000	92 32 1 1	1 3 1 1
CREOTECH	581,0000	17:04	4	617.00	-6.29 %	433	580.0000	581.0000	8	57	33 735	[+]
CRI	560.00 617.00	556.0000 678.0000	17:04 17:04 17:02 17:02	1 1 3 5	581,0000 581,0000 581,0000 581,0000	5 4 2 3	10 77 11 47	579.0000 578.0000 577.0000 576.0000	582.0000 584.0000 585.0000 586.0000	4 5 580 7	2 1 1 2
SKYLINE	1,3300	09:00	5500	1.33	-6.34 %	100	1.3300	1.4200	7286	6	7	[+]
SKL	1.33 1.33	1.2000 1.4600	10:37 10:37 09:28 14:53	2 1 23 21	1,4200 1,4200 1,3200 1,4200	1 1 1 1	5715 2000 3000 4000	1.3200 1.3100 1.3000 1.2500	1.4500 1.4900 1.5400 1.5900	3911 3987 7371 3000	1 1 2 1
URTESTE	42,7000	17:00	2	44.20	-6.77 %	3	42.7000	45.7000	1	1	29	[+]
URT	42.00 45.60	39.8000 48.6000	17:00 17:00 17:00 15:51	35 1 10 10	42,7000 42,7000 42,7000 45,6000	1 4 1 1	9 61 20 65	42.2000 42.0000 41.1000 40.1000	46.0000 46.5000 46.7000 47.0000	64 1 20 30	2 1 1 1
QNATECHNO	41,9000	17:01	22	44.50	-6.89 %	251	41.8000	41.9000	23	7	316	[+]
QNA	41.20 46.90	40.1000 48.9000	17:00 17:00 17:00 17:00	79 40 65 75	41,9000 41,9000 41,9000 41,9000	1 1 2 1	190 15 541 710	41.6000 41.5000 41.4000 41.2000	42.5000 43.0000 43.2000 43.3000	83 66 60 120	1 1 1 1
MEDINICE	53,0000	17:04	20	55.60	-7.02 %	150	52.8000	54.5000	150	85	4 622	[+]
ICE	53.00 57.40	50.1000 61.1000	17:00 17:00 17:00 17:00	18 100 200 50	53,0000 53,0000 53,0000 53,0000	1 1 1 1	5 500 110 19	52.7000 52.6000 52.2000 52.1000	54.6000 54.7000 54.8000 54.9000	85 8 9 27	1 1 1 1
MODIVO	84,9000	17:03	30	91.88	-7.31 %	4515	84.9000	84.9200	20	535	47 023	[+]
MDV	84.90 91.94	82.7000 101.0500	17:02 17:02 17:02 17:02	37 13 2 10	84,9000 84,9000 84,9000 84,9000	2 1 4 1	34 1 119 15	84.8800 84.8600 84.8400 84.8200	84.9600 84.9800 85.0000 85.0600	10 23 374 1226	2 1 5 3
MUZA	10,0000	14:52	8	10.50	-8.26 %	229	10.0000	10.1000	750	1	11	[+]
MZA	10.00 10.50	9.4500 11.5000	14:52 14:34 14:34 13:35	263 40 309 23	10,0000 10,1000 10,1000 10,1000	1 1 0 0	774 70 0 0	9.7000 8.9000 0.0000 0.0000	10.5000 10.6000 10.9000 11.8000	692 500 206 1000	2 1 1 1
CAPITEA	0,6300	17:01	852	0.67	-10.00 %	5000	0.6260	0.6300	8274	3 807	2 423	[+]
CAP	0.58 0.71	0.5480 0.6680	17:01 17:00 17:00 17:00	1400 3333 4941 5200	0,6300 0,6300 0,6300 0,6300	2 2 1 2	7078 5000 10000 4000	0.6240 0.6200 0.6160 0.6120	0.6400 0.6440 0.6480 0.6500	1747 2681 2500 11000	1 1 1 2
FON	1,6500	11:45	400	1.75	-11.05 %	1800	1.6600	1.7700	950	8	14	[+]
FON	1.60 1.75	1.5750 1.9250	10:33 10:07 09:58 09:58	417 583 417 1000	1,6150 1,6200 1,6000 1,6050	1 3 1 1	733 1133 1750 1000	1.6550 1.6500 1.6200 1.6100	1.7800 1.8150 1.8500 1.8550	3000 240 1282 990	1 1 2 1
BIGCHEESE	6,0000	17:00	200	7.14	-15.97 %	159	5.9500	6.0800	600	269	1 722	[+]
BCS	5.81 7.16	5.7900 7.0700	17:00 17:00 17:00 17:00	1394 6 370 100	6,0000 6,0000 6,0000 6,0000	1 2 2 2	240 460 500 340	5.9400 5.9000 5.8700 5.8600	6.0900 6.2000 6.3000 6.3900	485 1711 2000 220	1 3 2 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	11	PKC	PKC	4375	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 0 0	268 5 0 0	4.8000 4.5000 0.0000 0.0000	3.0000 5.0000 5.3000 5.3500	163 213 8238 477	1 1 9 1

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

Wzrosty	Spadki	Staty
BUMECH	28.52	25.09%
MERCATOR	61.10	12.73%
PURE	2.62	11.97%
BOGDANKA	37.00	9.79%
ARTIFEX	20.10	9.48%
Więcej ...
IFCAPITAL	0.25	-95.25%
BIGCHEESE	6.00	-15.97%
FON	1.65	-11.05%
CAPITEA	0.63	-10.00%
MUZA	10.00	-8.26%
Więcej ...
Rośnie:		123 Spółek
Bez zmian:		47 Spółek
Spada:		183 Spółek
Obrót:		2,356,246,894 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