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
COGNOR	5,6200	17:04	66	5.24	12.49 %	300	5.6050	5.6200	34464	2 617	14 304	[+]
COG	5.15 5.66	4.7120 5.7550	17:04 17:04 17:04 17:04	650 284 76 369	5,6200 5,6200 5,6200 5,6200	1 1 2 1	230 400 1202 240	5.6000 5.5900 5.5800 5.5700	5.6250 5.6300 5.6350 5.6400	177 3830 6117 18268	4 8 5 11
OPTEAM	8,4000	17:00	155	7.45	9.80 %	133	8.1000	8.4000	458	72	588	[+]
OPM	7.20 8.80	7.3500 8.9500	17:00 17:00 17:00 16:41	80 207 293 100	8,4000 8,4000 8,4000 8,1000	2 1 1 2	2880 13 1 207	8.0000 7.9500 7.8500 7.7000	8.5000 8.5500 8.6000 8.6500	495 300 493 148	3 1 4 2
TRANSPOL	20,3000	17:00	32	18.55	9.43 %	59	19.8000	20.3000	400	50	1 037	[+]
TRN	18.35 22.40	18.4000 22.4000	17:00 17:00 16:49 16:49	88 118 12 100	20,3000 20,3000 20,0000 20,0000	1 1 1 1	175 259 13 295	19.7000 19.6500 19.6000 19.5500	20.7000 20.8000 20.9000 21.0000	101 346 260 169	1 1 2 1
CREOTECH	765,0000	17:01	3	702.00	9.13 %	5	765.0000	766.0000	12	31	23 283	[+]
CRI	702.00 769.00	632.0000 772.0000	17:01 17:01 17:01 17:01	3 2 6 14	765,0000 765,0000 765,0000 765,0000	2 2 3 1	23 123 14 1	760.0000 759.0000 758.0000 756.0000	767.0000 768.0000 769.0000 770.0000	50 66 369 522	8 4 6 13
MDIENERGIA	2,3500	17:00	210	2.30	6.82 %	5000	2.2600	2.3500	1347	1 117	2 707	[+]
MDI	2.17 2.64	2.0700 2.6400	17:00 17:00 17:00 17:00	343 455 150 52	2,3500 2,3500 2,3500 2,3500	1 1 7 2	3 900 7283 1412	2.2400 2.2200 2.2000 2.1900	2.3800 2.4000 2.4300 2.4400	11 70 197 1200	1 1 1 1
ALTUSTFI	3,6500	17:00	36	3.25	6.73 %	50	3.6200	3.6500	2184	72	250	[+]
ALI	3.25 3.68	3.2200 3.9200	17:00 17:00 16:34 16:24	164 16 1 1	3,6500 3,6500 3,6600 3,6000	1 1 1 1	474 10000 950 1500	3.6000 3.4800 3.4700 3.4400	3.6600 3.6700 3.6900 3.7000	230 6980 2000 9800	1 2 1 3
POLTREG	18,0000	16:11	1	17.20	5.88 %	630	17.8500	18.6000	100	18	328	[+]
PTG	17.20 18.90	15.5000 18.9000	16:11 16:11 16:09 16:09	220 200 13 20	18,0000 18,0000 18,7000 18,7000	1 1 3 1	100 26 293 116	17.8000 17.5000 17.2000 17.1000	18.8500 18.9000 18.9500 19.0000	1515 400 200 459	3 2 1 1
MODIVO	82,5000	17:01	13	79.00	5.63 %	1572	82.5000	82.6000	24	522	42 646	[+]
MDV	78.30 83.68	71.1000 86.9000	17:01 17:00 17:00 17:00	27 373 127 20	82,5000 82,5000 82,5000 82,5000	2 1 1 2	125 16 70 28	82.4000 82.3800 82.3600 82.3000	82.6400 82.7000 82.8000 82.8200	200 464 5 217	1 2 1 1
IPOPEMA	7,1800	17:00	12	6.90	5.28 %	20	7.0000	7.1800	1220	47	330	[+]
IPE	6.90 7.18	6.2200 7.5800	17:00 17:00 16:43 16:03	700 51 24 1341	7,1800 7,1800 7,1800 6,9200	1 2 1 1	98 800 340 600	6.9200 6.9000 6.8800 6.8600	7.2800 7.3200 7.4800 7.5000	250 240 251 182	1 1 2 1
ALTA	1,6300	17:00	1	1.55	5.16 %	4747	1.5800	1.6300	1054	8	13	[+]
AAT	1.55 1.63	1.3950 1.7050	17:00 17:00 12:04 10:09	1 1 1000 178	1,6300 1,6300 1,5600 1,5500	1 1 1 2	100 9822 3034 1503	1.5600 1.5500 1.5300 1.5200	1.6400 1.6450 1.6500 1.6700	2466 974 4514 3164	2 1 2 1
MERCATOR	60,0000	17:03	100	58.00	4.71 %	5	59.9000	60.0000	1146	38	2 253	[+]
MRC	58.00 61.70	52.2000 63.8000	17:00 17:00 17:00 17:00	212 30 150 89	60,0000 60,0000 60,0000 60,0000	3 1 6 1	549 51 915 17	59.3000 59.2000 59.0000 58.9000	60.3000 60.4000 60.5000 60.6000	130 574 1746 10	2 2 5 1
TENDERHUT	5,9600	16:47	13	5.70	4.56 %	40	5.6800	5.7200	2	0	2	[+]
THG	5.70 5.96	5.1400 6.2600	16:47 16:47 16:47 16:47	50 30 5 2	5,9400 5,9200 5,9200 5,7200	1 1 1 2	40 40 40 60	5.6600 5.6400 5.6200 5.6000	5.9400 5.9600 5.9800 6.0000	50 377 50 320	1 2 1 2
FON	1,6700	16:40	10	1.60	4.38 %	379	1.6700	1.7000	21750	14	24	[+]
FON	1.60 1.74	1.4400 1.7600	14:42 13:42 13:42 12:49	1 558 242 200	1,7000 1,7400 1,7000 1,7400	1 1 1 3	995 926 1000 1413	1.6500 1.6450 1.6100 1.6050	1.7350 1.7400 1.7550 1.7600	983 6930 957 1000	1 5 1 1
IFIRMA	28,2000	16:37	16	27.10	4.25 %	76	27.3500	28.0000	5	3	86	[+]
IFI	27.10 28.20	24.4000 29.8000	16:37 16:37 16:37 16:37	50 3 1 26	28,1500 28,0500 28,0000 28,0000	1 1 5 2	25 125 329 51	27.3000 27.2500 27.2000 27.1500	28.2000 28.2500 28.3500 28.4000	174 20 5 87	2 1 1 4
SEKO	11,1000	17:00	50	10.75	4.23 %	5067	11.0000	11.1000	239	15	166	[+]
SEK	10.60 11.15	9.6800 11.8000	16:49 16:45 16:40 16:40	2 1 404 96	11,1000 11,0000 11,0000 11,0500	3 1 1 2	562 500 500 974	10.9000 10.8000 10.6500 10.6000	11.1500 11.2000 11.2500 11.3000	590 1607 76 1179	2 5 2 6
POINTGROUP	1,9900	13:31	1200	1.91	4.19 %	3887	1.9300	1.9900	5758	6	11	[+]
PGM	1.91 1.99	1.7200 2.1000	13:31 09:36 09:36 09:00	3800 497 3 7	1,9900 1,9900 1,9850 1,9100	2 1 1 1	2 140 4100 2000	1.9150 1.9100 1.9000 1.8900	2.0000 2.0300 2.1200 2.2800	3799 3695 303 586	1 1 1 1
LPP	21 300,0000	17:03	1	20,380.00	4.11 %	3	21260.0000	21320.0000	10	4	78 182	[+]
LPP	20,240.00 21,380.00	18350.0000 22400.0000	17:02 17:02 17:02 17:02	2 1 1 4	21 300,0000 21 300,0000 21 300,0000 21 300,0000	1 4 1 1	5 10 6 37	21240.0000 21200.0000 21180.0000 21160.0000	21340.0000 21360.0000 21380.0000 21400.0000	19 1 11 12	4 1 4 4
PEPCO	32,0800	17:00	40	30.66	4.05 %	1625	32.0700	32.0800	18296	1 019	32 394	[+]
PCO	30.42 32.37	27.6000 33.7200	17:00 17:00 17:00 17:00	170 58 66 169	32,0800 32,0800 32,0800 32,0800	2 2 2 3	457 66 750 246	32.0600 32.0400 32.0300 32.0200	32.1000 32.1100 32.1300 32.1400	2336 26 151 284	10 1 1 2
KRKA	1 148,0000	17:00	3	1,148.00	3.99 %	8	1090.0000	1148.0000	4	0	70	[+]
KRK	1,084.00 1,148.00	1034.0000 1262.0000	15:53 15:52 15:21 14:56	2 1 1 1	1 092,0000 1 094,0000 1 094,0000 1 092,0000	1 1 1 1	2 4 1 1	1088.0000 1082.0000 1070.0000 1060.0000	1160.0000 1190.0000 1200.0000 1250.0000	1 5 5 4	1 1 1 2
LUBAWA	9,1600	17:01	1000	9.03	3.97 %	5548	9.1600	9.1700	1000	789	7 145	[+]
LBW	8.86 9.29	8.1300 9.9300	17:00 17:00 17:00 17:00	530 1000 500 521	9,1600 9,1600 9,1600 9,1600	3 1 1 1	1850 35 50 160	9.1200 9.1100 9.1000 9.0900	9.1750 9.1800 9.1850 9.1900	543 4400 190 1	1 5 1 1
KRVITAMIN	13,2000	14:53	1	12.60	3.94 %	3	12.2500	13.2000	149	3	38	[+]
KVT	12.40 13.20	11.3500 13.8500	14:53 14:50 14:50 14:47	2 1 2 1	13,2000 12,4000 12,4000 13,2000	1 2 2 1	5 11 242 105	12.1000 12.0500 12.0000 11.9500	13.2500 13.3000 13.3500 13.4000	176 3 57 153	4 1 2 2
CYBERFLKS	182,9000	17:02	6	181.00	3.86 %	155	182.9000	183.0000	51	30	5 317	[+]
CBF	175.90 183.00	162.9000 199.1000	17:00 17:00 17:00 17:00	2 25 9 5	182,9000 182,9000 182,9000 182,9000	1 1 1 1	27 1 50 185	181.0000 180.4000 180.0000 179.2000	183.1000 183.2000 183.4000 183.6000	4 6 8 26	1 1 2 3
AGROTON	5,1900	15:37	30	5.00	3.80 %	14	5.1600	5.1800	300	1	4	[+]
AGT	5.00 5.22	4.5000 5.5000	14:02 13:55 13:55 13:55	12 9 3 2	5,2100 5,2200 5,2200 5,2200	1 1 1 1	5 5 5 1	5.1100 5.0700 5.0300 5.0100	5.1900 5.2000 5.2100 5.2200	1918 281 192 788	3 2 1 3
KGL	11,0000	12:38	1	10.40	3.77 %	233	10.4000	11.0000	1029	1	9	[+]
KGL	10.40 11.00	9.4000 11.4000	12:38 09:56 09:42 09:00	39 1 754 20	10,6000 11,0000 10,6000 10,4000	1 1 1 1	300 105 10 3031	10.2000 10.1000 10.0000 9.9000	11.5000 11.6000 12.0000 12.5000	400 38 204 497	1 1 3 2
WASKO	8,3000	17:00	63	8.30	3.75 %	529	8.2200	8.3000	171	54	446	[+]
WAS	8.12 8.44	7.4800 9.1200	17:00 17:00 17:00 17:00	756 86 158 100	8,3000 8,3000 8,3000 8,3000	2 2 1 2	156 237 300 940	8.2000 8.1800 8.1600 8.1400	8.3800 8.4000 8.4200 8.4400	200 2000 300 4428	1 1 1 3
GRODNO	18,5500	16:44	40	18.25	3.63 %	300	18.4500	18.5000	57	16	296	[+]
GRN	17.70 18.55	16.4500 20.0000	16:38 16:36 16:36 16:36	570 206 100 54	18,4000 18,5500 18,5500 18,5500	3 2 2 2	640 1527 140 595	18.4000 18.3500 18.3000 18.2500	18.5500 18.6000 18.6500 18.7000	189 90 124 3348	2 1 1 4
MOVIEGAMES	8,3000	15:11	747	8.01	3.62 %	40	7.9400	8.3400	450	4	32	[+]
MOV	7.70 8.30	7.2100 8.8100	15:04 15:02 15:02 14:39	200 50 3 2	8,3000 8,2800 8,2800 8,2800	2 1 1 1	170 47 350 90	7.9200 7.9000 7.8000 7.7900	8.3600 8.3900 8.4000 8.4200	50 50 1837 56	1 1 4 2
PKNORLEN	145,1200	17:04	33	141.00	3.60 %	190	145.1200	145.1600	8625	1 230	176 922	[+]
PKN	140.60 145.12	126.9000 155.1000	17:03 17:03 17:03 17:03	150 144 9 50	145,1200 145,1200 145,1200 145,1200	1 1 2 1	589 232 333 126	145.1000 145.0400 145.0000 144.9800	145.1800 145.2000 145.2200 145.2400	851 5371 110 638	1 5 2 1
PASSUS	117,0000	17:00	23	110.40	3.54 %	1	117.0000	117.2000	21	9	1 038	[+]
PAS	110.40 118.80	99.4000 121.4000	17:00 16:48 16:48 16:48	4 17 1 1	117,0000 117,0000 115,6000 115,6000	4 1 1 2	89 13 10 208	115.0000 114.6000 114.4000 114.2000	117.6000 118.8000 119.0000 119.2000	1 34 31 27	1 2 2 3
SFINKS	0,4550	16:08	25	0.44	3.41 %	20	0.4530	0.4550	4574	212	97	[+]
SFS	0.44 0.47	0.3970 0.4850	16:06 16:06 15:43 15:29	14000 5 9540 100	0,4550 0,4590 0,4550 0,4600	1 2 1 1	400 8890 55 3868	0.4510 0.4500 0.4490 0.4460	0.4590 0.4600 0.4630 0.4640	495 12851 2788 635	1 2 2 1
INC SA	1,7050	15:41	176	1.65	3.33 %	62	1.6550	1.7050	1801	3	5	[+]
INC	1.65 1.71	1.4850 1.8150	15:40 12:05 09:06 09:06	1100 553 3 997	1,7000 1,6550 1,6500 1,6500	1 3 1 2	4 136 3 5740	1.6500 1.6400 1.6300 1.6250	1.7200 1.7500 1.7650 1.7700	691 25168 1225 60	1 1 1 1
ZUE	12,8000	17:00	101	12.40	3.23 %	500	12.6000	12.8000	399	20	246	[+]
ZUE	11.90 12.80	11.2000 13.6000	17:00 17:00 17:00 17:00	44 60 130 130	12,8000 12,8000 12,8000 12,8000	6 3 3 5	2956 1596 2099 2228	12.5000 12.1500 12.1000 12.0500	12.9000 12.9500 13.0000 13.0500	1201 201 160 200	5 1 3 1
GRUPAAZOTY	21,1600	17:04	400	20.32	3.12 %	5279	21.1600	21.1800	11949	404	8 347	[+]
ATT	20.02 21.16	18.2900 22.3400	17:02 17:02 17:01 17:00	138 62 38 860	21,1600 21,1600 21,1600 21,1600	1 1 1 1	31 2143 1043 31	21.1200 21.1000 21.0600 21.0400	21.2000 21.2200 21.2400 21.2600	6631 188 106 4899	12 2 3 7
MFO	33,4000	17:00	90	32.40	3.09 %	101	32.3000	33.5000	10	3	90	[+]
MFO	31.30 33.40	29.2000 35.6000	17:00 16:40 16:40 16:40	160 162 76 32	33,4000 33,4000 33,4000 33,3000	1 1 2 2	100 150 109 287	32.2000 32.1000 32.0000 31.8000	33.9000 34.2000 34.9000 35.4000	103 50 120 50	2 1 1 1
NEUCA	729,0000	17:00	2	715.00	2.97 %	1	725.0000	729.0000	74	2	1 510	[+]
NEU	709.00 730.00	644.0000 786.0000	17:00 17:00 16:48 16:48	5 5 1 1	729,0000 729,0000 729,0000 729,0000	1 2 1 1	1 25 1 1	724.0000 723.0000 722.0000 720.0000	730.0000 731.0000 732.0000 733.0000	35 1 9 1	6 1 2 1
ALLEGRO	31,8350	17:01	1076	30.40	2.96 %	26775	31.8350	31.8400	4150	5 476	173 079	[+]
ALE	30.29 32.14	27.3600 33.4400	17:00 17:00 17:00 17:00	5880 1932 13620 2348	31,8350 31,8350 31,8350 31,8350	2 2 3 1	3376 43646 71 1932	31.8200 31.8050 31.8000 31.7900	31.8500 31.8550 31.8600 31.8650	2665 2089 1181 1288	3 2 2 2
IMS	2,1000	15:34	950	2.04	2.94 %	250	2.0700	2.1000	28	19	40	[+]
IMS	2.04 2.15	1.8360 2.2400	15:04 14:00 13:59 13:31	22 5 5 4	2,1000 2,1400 2,1400 2,1400	1 2 1 2	300 400 10 406	2.0650 2.0600 2.0500 2.0450	2.1350 2.1400 2.1450 2.1500	100 3917 2000 4159	1 4 1 2
CEZ	225,0000	16:42	8	218.80	2.93 %	1	218.8000	225.0000	78	26	5 723	[+]
CEZ	218.80 225.00	197.0000 240.6000	16:19 16:19 14:27 14:13	4997 3 6 4	223,0000 224,0000 224,2000 225,0000	2 1 1 2	15 1 60 17	218.6000 214.2000 212.4000 210.2000	226.8000 228.0000 230.0000 231.0000	23 2588 345 7	2 1 3 1
ASBIS	70,8000	17:00	1	69.00	2.91 %	2	70.7500	70.8000	65	242	16 983	[+]
ASB	67.65 71.90	62.1000 75.9000	17:00 17:00 17:00 17:00	1 1 1 1	70,8000 70,8000 70,8000 70,8000	2 1 1 3	2 819 5 3	70.6500 70.6000 70.5000 70.4500	71.0000 71.0500 71.1000 71.1500	179 2963 587 12	2 1 2 4
CLOUD	63,8000	16:39	1	62.80	2.90 %	115	63.8000	65.8000	1	1	75	[+]
CLD	62.60 64.80	56.6000 69.0000	15:17 15:17 13:20 13:20	200 30 116 1	64,0000 64,0000 64,8000 64,8000	1 2 2 1	47 71 150 100	63.4000 63.2000 63.0000 62.8000	66.0000 66.6000 67.4000 67.8000	5 18 1 39	1 1 1 1
ABPL	137,2000	17:00	9	132.00	2.85 %	30	136.6000	137.2000	192	5	715	[+]
ABE	131.00 137.20	118.8000 145.2000	17:00 17:00 17:00 17:00	62 64 36 4	137,2000 137,2000 137,2000 137,2000	1 1 2 2	187 1 41 41	136.4000 136.0000 135.8000 135.6000	137.6000 137.8000 138.0000 138.2000	50 28 69 36	1 2 2 1
JWWINVEST	2,9200	11:54	3	2.86	2.82 %	2	2.8700	2.9400	100	4	12	[+]
JWW	2.86 2.93	2.5800 3.1400	11:54 11:54 11:43 11:43	1 1 1500 1498	2,8800 2,8800 2,8700 2,8700	1 1 1 3	930 175 200 1204	2.8600 2.8400 2.8200 2.8100	2.9500 2.9600 2.9700 2.9800	200 700 97 489	1 2 1 2
DRAGOENT	18,4500	13:26	1	17.95	2.79 %	89	18.0500	18.4500	28	0	2	[+]
DGE	17.95 18.45	16.2000 19.7000	13:26 11:42 11:42 10:56	1 1 2 1	18,2500 18,2500 18,2000 18,2000	1 1 1 2	2 8 2 164	18.0000 17.9500 17.5500 17.5000	18.5000 18.5500 18.6000 18.7000	108 2 2 13	3 1 1 1
ONESANO	0,6700	17:00	36	0.68	2.76 %	54	0.6560	0.6700	1964	6	4	[+]
ONO	0.65 0.68	0.6120 0.7480	15:12 15:12 15:12 14:41	27 27 27 328	0,6760 0,6760 0,6760 0,6500	1 2 1 3	6 55 27 2425	0.6520 0.6460 0.6420 0.6400	0.6780 0.6800 0.6860 0.6880	2519 4771 5175 2023	3 3 2 1
INTERCARS	794,0000	17:00	8	794.00	2.72 %	20	790.0000	794.0000	22	8	6 625	[+]
CAR	784.00 800.00	715.0000 873.0000	17:00 17:00 17:00 17:00	15 2 23 8	794,0000 794,0000 794,0000 794,0000	1 2 1 1	1 13 1 20	789.0000 788.0000 787.0000 786.0000	795.0000 799.0000 800.0000 801.0000	7 91 178 27	1 2 5 1
KSGAGRO	3,8000	15:38	19	3.70	2.70 %	79	3.7400	3.7900	250	1	4	[+]
KSG	3.70 3.80	3.3300 4.0600	15:38 15:38 14:45 14:27	3 18 232 180	3,7950 3,7900 3,7900 3,7950	1 1 1 1	5 10 10 10	3.7100 3.7000 3.6800 3.6650	3.7950 3.8000 3.8200 3.8400	209 9229 1000 10	1 4 1 1
PGE	10,3000	17:03	101	10.08	2.69 %	1242	10.2950	10.3000	12607	1 990	20 214	[+]
PGE	9.95 10.32	9.0680 11.0800	17:03 17:00 17:00 17:00	831 10 200 174	10,3000 10,3000 10,3000 10,3000	2 2 2 2	11446 56 5304 234	10.2900 10.2850 10.2800 10.2750	10.3100 10.3150 10.3200 10.3250	7025 11816 11499 3818	3 3 12 3
BOWIM	8,5800	17:03	300	8.30	2.63 %	115	8.5200	8.6000	100	21	174	[+]
BOW	8.18 8.58	7.4800 9.1200	17:02 17:01 17:00 17:00	28 172 28 44	8,5800 8,5800 8,5800 8,5800	1 2 3 2	1000 1425 1543 67	8.4000 8.2200 8.2000 8.1800	8.6200 8.6400 8.6800 8.7000	100 199 789 725	1 1 4 1
FERRO	29,5000	17:00	45	28.80	2.43 %	520	28.6000	29.5000	55	8	222	[+]
FRO	28.50 29.70	26.0000 31.6000	17:00 17:00 17:00 17:00	1 2 1 2	29,5000 29,5000 29,5000 29,5000	8 6 4 4	1244 260 61 284	28.5000 28.4000 28.3000 28.2000	29.6000 29.7000 29.8000 29.9000	1 552 164 2032	1 5 6 4
11B	148,0000	17:00	32	144.70	2.42 %	218	148.0000	148.8000	121	11	1 595	[+]
11B	142.60 149.40	130.3000 159.1000	17:00 17:00 17:00 17:00	2 14 10 2	148,0000 148,0000 148,0000 148,0000	1 1 2 1	4 100 51 16	147.8000 147.6000 147.5000 147.1000	149.0000 149.2000 149.3000 149.4000	120 35 150 20	2 2 1 1
IMCOMPANY	39,9000	16:45	2	39.60	2.31 %	3	39.0500	39.9000	73	1	54	[+]
IMC	39.05 39.90	35.6500 43.5500	16:43 16:43 16:42 16:42	1 4 16 4	39,0500 39,2000 39,2000 39,2500	1 1 1 1	39 5 1 1	38.1000 37.9500 37.8000 37.6000	39.9500 40.0000 40.3500 40.7000	278 652 74 9	1 3 1 1
RELPOL	5,4400	15:26	8	5.32	2.26 %	35	5.3200	5.4400	1404	2	13	[+]
RLP	5.28 5.44	4.7900 5.8400	15:26 15:26 15:26 15:26	5 99 10 115	5,3600 5,3600 5,3600 5,3000	1 6 4 6	885 758 731 519	5.3000 5.2800 5.2600 5.2400	5.4600 5.4800 5.5000 5.5600	102 15 40 1395	2 2 1 1
EQUNICO	1,1400	13:02	100	1.12	2.24 %	8500	1.1200	1.1400	4150	7	8	[+]
EQU	1.12 1.14	1.0100 1.2300	12:43 10:15 09:00 14:50	6752 100 17 1500	1,1200 1,1200 1,1200 1,1150	2 1 2 2	9819 1500 2350 3900	1.1000 1.0850 1.0800 1.0700	1.1450 1.1700 1.1750 1.1800	57 1000 1400 3400	1 1 1 2
APSENERGY	4,2300	17:00	1	4.10	2.17 %	381	4.0700	4.2300	2599	34	139	[+]
APE	3.99 4.24	3.6900 4.5100	16:49 16:49 16:49 16:49	619 700 300 169	4,0700 4,0800 4,0900 4,1000	1 1 1 1	1 1000 944 500	4.0600 4.0500 4.0400 4.0300	4.2400 4.2500 4.2900 4.3000	938 1000 1749 1420	2 1 1 3
MUZA	9,5500	16:06	2	9.35	2.14 %	50	9.2000	9.5000	500	0	0	[+]
MZA	9.35 9.55	8.4500 10.2000	12:09 16:44 16:00 16:00	43 177 798 43	9,3500 9,3500 9,4000 9,5000	1 2 2 1	825 2 2 70	9.1000 8.7500 8.3500 8.3000	9.5500 9.7000 9.8000 10.1000	800 500 631 270	1 1 1 1
ENELMED	19,4000	17:00	2	19.00	2.11 %	6	19.3000	19.4000	44	0	0	[+]
ENE	19.00 19.40	17.1000 20.8000	10:29 10:09 09:00 17:00	5 4 2 2	19,2000 19,0000 19,0000 19,0000	2 1 2 2	149 5 207 55	19.0000 18.8000 18.7000 18.6000	19.5000 19.6000 19.7000 19.8000	36 25 10 10	1 2 1 1
TESGAS	1,9500	15:59	150	1.96	2.09 %	277	1.9200	1.9500	19	2	3	[+]
TSG	1.90 1.96	1.7600 2.1500	10:51 10:11 09:30 09:30	1 80 140 50	1,9500 1,8950 1,8950 1,9000	1 2 6 5	50 450 1144 2179	1.9100 1.9000 1.8950 1.8900	1.9550 1.9650 1.9700 1.9750	298 3379 10000 1650	1 3 1 1
BENEFIT	4 398,0000	17:01	10	4,302.00	2.09 %	10	4398.0000	4400.0000	3	7	31 102	[+]
BFT	4,224.00 4,434.00	3872.0000 4732.0000	17:01 17:01 17:00 17:00	1 3 5 15	4 398,0000 4 398,0000 4 398,0000 4 398,0000	1 2 1 1	36 41 1 39	4358.0000 4352.0000 4350.0000 4346.0000	4410.0000 4414.0000 4418.0000 4420.0000	89 13 52 38	4 1 3 2
AUTOPARTN	24,5000	17:00	81	23.80	2.08 %	1042	24.5000	24.5500	2007	507	12 407	[+]
APR	23.60 25.00	21.4500 26.1500	17:00 17:00 17:00 17:00	3311 607 606 606	24,5000 24,5000 24,5000 24,5000	1 1 1 1	2566 2566 150 1000	24.4500 24.4000 24.3500 24.2000	24.6000 24.6500 24.7000 24.7500	4333 1611 622 67	2 2 3 2
ARCTIC	5,9400	17:01	59	5.82	2.06 %	10	5.9400	5.9500	3200	67	395	[+]
ATC	5.82 5.94	5.2400 6.4000	17:00 17:00 17:00 17:00	186 500 178 22	5,9400 5,9400 5,9400 5,9400	3 3 5 9	840 1088 3415 2574	5.8400 5.8300 5.8200 5.8100	5.9600 5.9800 6.0000 6.0700	920 335 1106 715	2 1 5 2
POLIMEXMS	8,0200	17:02	198	7.90	2.04 %	300	7.9850	8.0200	1098	647	5 134	[+]
PXM	7.82 8.08	7.1100 8.6900	17:00 17:00 17:00 17:00	1098 6 6 25	8,0200 8,0200 8,0200 8,0200	1 2 3 2	691 13 263 924	7.9750 7.9650 7.9550 7.9500	8.0300 8.0350 8.0450 8.0500	305 12 12 1300	2 2 2 2
PZU	63,7000	17:04	16	62.50	2.02 %	5833	63.7000	63.7200	161	1 641	103 783	[+]
PZU	61.80 63.96	56.2600 68.7400	17:00 17:00 17:00 17:00	391 25 161 113	63,7000 63,7000 63,7000 63,7000	1 1 1 1	70 3311 78 851	63.6600 63.5800 63.5600 63.5400	63.7400 63.7600 63.7800 63.8000	7938 137 2008 645	2 1 3 1
HARPER	5,1600	16:49	1	5.22	1.98 %	1586	5.0400	5.1200	8227	3	14	[+]
HRP	5.02 5.22	4.7000 5.7400	14:31 14:31 14:22 14:22	39 400 1390 100	5,0200 5,0200 5,0200 5,0400	3 2 2 1	11 409 59 10	5.0000 4.9900 4.9800 4.9700	5.1600 5.2000 5.2200 5.2600	7 250 2215 500	1 1 2 1
CDPROJEKT	262,9000	17:00	27	261.00	1.98 %	450	262.9000	263.0000	350	457	119 812	[+]
CDR	257.90 265.80	234.9000 287.1000	17:00 17:00 17:00 17:00	578 51 58 63	262,9000 262,9000 262,9000 262,9000	2 2 3 3	199 11 18 19	262.8000 262.7000 262.6000 262.5000	263.1000 263.2000 263.3000 263.4000	253 116 610 8	2 2 2 2
ACTION	31,0000	17:03	130	30.40	1.97 %	30	30.9500	31.0500	20	11	346	[+]
ACT	30.40 31.25	27.4000 33.4000	17:03 17:03 17:03 17:03	100 1 66 1	31,0000 31,0000 31,0000 31,0000	6 4 4 2	600 10 60 20	30.9000 30.8500 30.8000 30.7500	31.1000 31.1500 31.2000 31.2500	517 124 2979 428	2 2 2 3
PCCROKITA	69,5000	17:00	6	68.20	1.91 %	211	69.3000	69.5000	135	4	256	[+]
PCR	68.20 69.50	61.4000 75.0000	16:47 16:47 16:20 16:19	52 48 63 5	69,2000 69,2000 69,4000 69,4000	3 1 1 1	102 120 55 14	69.2000 69.1000 69.0000 68.8000	69.6000 69.7000 69.8000 69.9000	175 182 50 240	3 3 1 5
CORMAY	0,5620	17:00	2583	0.54	1.81 %	78	0.5620	0.5640	4586	174	94	[+]
CRM	0.52 0.57	0.4900 0.5980	17:00 17:00 17:00 17:00	539 2161 20 20	0,5620 0,5620 0,5620 0,5620	1 1 2 2	1100 500 2705 4319	0.5600 0.5420 0.5400 0.5380	0.5660 0.5680 0.5700 0.5740	10020 35 5100 2200	2 1 1 1
TAURONPE	9,2900	17:00	475	9.13	1.80 %	1196	9.2900	9.3000	10000	2 894	26 656	[+]
TPE	8.96 9.39	8.2140 10.0350	17:00 17:00 17:00 17:00	308 329 427 12	9,2900 9,2900 9,2900 9,2900	2 2 2 4	5237 11923 164 7658	9.2880 9.2840 9.2820 9.2800	9.3100 9.3160 9.3200 9.3300	160 500 25 3982	1 1 1 1
ZABKA	23,5800	17:00	144	23.20	1.68 %	30746	23.5800	23.6400	1560	2 497	58 701	[+]
ZAB	23.05 23.73	20.8800 25.5200	17:00 17:00 17:00 17:00	143 130 144 1000	23,5800 23,5800 23,5800 23,5800	3 2 4 2	25170 5402 16801 5468	23.5700 23.5600 23.5500 23.5400	23.6500 23.6600 23.6700 23.6800	4705 1735 18727 534	2 1 2 2
SELENAFM	48,8000	17:01	3	47.10	1.67 %	10	48.7000	49.0000	140	4	187	[+]
SEL	46.10 48.80	42.4000 51.8000	16:48 16:41 16:25 16:08	1 1 15 1	48,8000 48,8000 48,7000 48,8000	2 1 1 2	42 600 100 1410	48.6000 48.2000 48.0000 47.8000	49.2000 49.4000 49.5000 49.8000	100 57 110 40	1 2 2 1
PHOTON	1,2650	17:00	74	1.25	1.61 %	60	1.2600	1.2650	436	41	52	[+]
PEN	1.18 1.30	1.1250 1.3750	17:00 17:00 16:02 15:14	608 710 40 100	1,2650 1,2650 1,2250 1,2600	1 2 2 1	2000 400 699 2919	1.2300 1.2200 1.2150 1.2100	1.2700 1.2750 1.2800 1.2850	50 5 1000 2194	1 1 1 1
SYNEKTIK	284,2000	17:02	17	282.00	1.57 %	1	283.0000	284.2000	225	33	9 276	[+]
SNT	279.20 288.00	253.8000 310.2000	17:02 17:00 17:00 17:00	1 4 5 5	284,2000 284,2000 284,2000 284,2000	1 1 1 1	9 17 17 1	282.8000 282.6000 282.4000 282.2000	284.4000 284.6000 284.8000 285.0000	5 188 9 35	1 2 3 2
SANTANDER	43,4650	16:00	2	42.40	1.55 %	46	42.5800	44.0000	50	1	40	[+]
SAN	42.40 43.47	38.1600 46.6300	15:47 12:45 10:58 10:16	417 340 60 10	43,4350 42,7000 42,9000 42,6750	2 1 1 1	17 100 80 100	42.0000 40.0400 39.8000 39.0000	44.8000 44.9500 46.0000 46.5000	250 67 165 34	1 1 1 1
GETIN	0,4970	17:00	3984	0.49	1.53 %	40	0.4925	0.4970	12100	45	22	[+]
GTN	0.49 0.50	0.4385 0.5350	17:00 16:49 16:20 15:42	16 683 311 6	0,4970 0,4930 0,4930 0,4930	2 1 1 3	340 2000 2400 4237	0.4920 0.4910 0.4905 0.4900	0.4980 0.4985 0.4990 0.4995	4807 15446 3308 10993	1 2 2 2
ASSECOPOL	185,4000	17:00	29	180.55	1.48 %	366	185.4000	185.5500	110	127	23 409	[+]
ACP	180.25 187.30	162.5000 198.6000	17:00 17:00 17:00 17:00	34 297 107 57	185,4000 185,4000 185,4000 185,4000	2 2 2 2	1597 264 606 56	185.0500 185.0000 184.8500 184.8000	185.6000 185.6500 185.7000 185.7500	46 129 78 210	2 2 2 2
ADIUVO	0,5580	12:36	10	0.55	1.45 %	301	0.5360	0.5580	1062	14	8	[+]
ADV	0.53 0.56	0.4950 0.6040	12:28 11:55 11:04 10:53	2 699 1 1136	0,5580 0,5360 0,5340 0,5580	1 3 3 1	1899 8957 15600 300	0.5340 0.5320 0.5300 0.5280	0.5600 0.5640 0.5660 0.5720	1021 861 1873 3315	1 1 1 2
RANKPROGR	3,9850	17:00	5	3.93	1.40 %	45	3.9750	3.9850	1181	14	55	[+]
RNK	3.93 4.03	3.5400 4.3200	16:38 16:38 15:14 14:49	14 7 320 500	3,9850 3,9750 4,0000 4,0250	1 1 1 1	19 1300 2000 2000	3.9450 3.8650 3.8600 3.8550	3.9900 3.9950 4.0000 4.0450	2000 2000 6798 9149	1 1 1 2
HANDLOWY	116,6000	17:00	7	114.40	1.39 %	274	116.4000	116.6000	27	34	3 922	[+]
BHW	114.00 116.60	103.0000 125.8000	17:00 17:00 17:00 17:00	110 14 2 2	116,6000 116,6000 116,6000 116,6000	2 2 2 6	71 143 66 365	116.2000 116.0000 115.6000 115.4000	116.8000 117.0000 117.2000 117.4000	12 373 1 24	1 25 1 2
URTESTE	44,7000	17:00	18	44.30	1.36 %	107	44.7000	44.8000	62	1	46	[+]
URT	41.80 44.70	39.9000 48.7000	17:00 17:00 16:17 16:13	24 1 26 1	44,7000 44,7000 44,6000 44,6000	1 2 3 2	1 20 27 18	42.4000 42.3000 42.2000 42.1000	44.9000 45.0000 45.6000 46.4000	50 542 345 375	1 2 1 1
LOKUM	23,0000	10:36	46	22.70	1.32 %	56	22.2000	23.0000	3	0	1	[+]
LKD	22.70 23.00	20.5000 24.9000	09:03 09:03 16:46 14:09	1 1 2 45	23,0000 22,7000 22,7000 22,4000	4 2 1 1	119 346 1 28	22.0000 21.8000 21.6000 21.5000	23.1000 23.3000 23.4000 23.9000	51 113 106 5	1 1 1 1
EDINVEST	8,4600	15:44	2	8.38	1.20 %	301	8.4000	8.4600	77	2	18	[+]
EDI	8.24 8.46	7.5600 9.2000	15:44 14:59 14:59 14:56	10 10 290 1374	8,4600 8,4600 8,4400 8,3800	2 1 1 1	3629 2 7 84	8.3800 8.3600 8.3000 8.2400	8.4800 8.5000 8.5800 8.6000	330 200 3 1300	1 1 1 2
UNIMOT	170,6000	17:00	2	168.00	1.19 %	45	168.2000	170.6000	13	5	769	[+]
UNT	160.60 170.80	151.2000 184.8000	17:00 17:00 17:00 17:00	100 10 50 38	170,6000 170,6000 170,6000 170,6000	1 1 1 3	110 39 39 145	168.0000 167.4000 167.2000 167.0000	170.8000 171.0000 171.6000 172.0000	83 40 138 11	3 2 2 1
SCANWAY	348,0000	17:03	2	344.00	1.16 %	168	347.0000	348.0000	44	12	4 142	[+]
SCW	344.00 366.00	310.0000 378.0000	17:02 17:02 17:00 17:00	4 21 1 2	348,0000 348,0000 348,0000 348,0000	6 2 5 2	343 18 119 93	345.0000 344.0000 343.0000 342.0000	349.0000 350.0000 351.0000 352.0000	5 15 6 21	1 2 1 3
CDRL	8,7500	17:02	111	8.65	1.16 %	502	8.7000	8.7500	291	2	21	[+]
CDL	8.40 8.75	7.8000 9.5000	17:02 16:49 16:47 16:42	189 120 570 1	8,7500 8,7500 8,7500 8,7000	1 1 2 2	306 120 65 1200	8.5500 8.5000 8.4000 8.3500	8.8000 8.8500 8.9000 8.9500	652 2 324 475	4 1 4 3
GTC	2,7000	16:24	354	2.58	1.12 %	10	2.6000	2.6500	10	1	4	[+]
GTC	2.58 2.70	2.3300 2.8300	16:24 16:24 16:24 16:24	167 5 5 5	2,6800 2,6700 2,6700 2,6700	2 2 2 2	212 10 505 572	2.5800 2.5600 2.5500 2.5400	2.6600 2.7000 2.7100 2.7400	5 187 380 718	1 1 1 5
DEKPOL	73,8000	16:49	10	72.80	1.10 %	6	73.4000	73.8000	212	3	203	[+]
DEK	71.60 74.00	65.6000 80.0000	16:33 14:47 14:47 14:47	9 1 62 20	73,4000 74,0000 74,0000 73,0000	1 1 3 4	100 25 89 170	73.2000 72.2000 72.0000 71.8000	74.0000 74.6000 74.8000 75.0000	69 20 50 198	2 1 1 5
BIOMAXIMA	11,1400	17:00	5	11.02	1.09 %	286	10.9400	11.1400	133	4	39	[+]
BMX	10.90 11.14	9.9200 12.1200	15:27 15:26 15:26 15:26	2 67 10 45	11,1400 11,0800 11,0800 11,0800	2 4 4 4	410 358 661 268	10.9200 10.9000 10.8800 10.8600	11.1600 11.1800 11.2000 11.2400	170 200 100 50	2 2 1 1
ORANGEPL	15,8750	17:03	1814	15.78	1.08 %	8498	15.8750	15.8800	90	857	13 477	[+]
OPL	15.57 15.88	14.2000 17.3500	17:03 17:00 17:00 17:00	1186 830 999 3220	15,8750 15,8750 15,8750 15,8750	2 2 2 3	463 3801 322 590	15.8700 15.8600 15.8550 15.8500	15.8850 15.9000 15.9050 15.9200	4080 1459 171 403	1 8 1 1
MCI	28,0000	17:00	120	27.40	1.08 %	180	28.0000	28.2000	1189	5	142	[+]
MCI	27.40 28.30	24.7000 30.1000	16:23 16:15 15:48 15:48	3 5 1 1	28,0000 28,2000 28,2000 28,2000	2 1 1 2	235 200 336 201	27.7000 27.5000 27.4000 27.3000	28.5000 28.6000 28.7000 28.8000	602 275 500 900	9 3 1 5
PURE	2,4350	15:18	42	0.00	1.04 %	4449	PKC	PKC	43936	0	0	[+]
PUR	0.00 0.00	2.1700 2.6500	15:02 14:57 14:53 14:50	1 705 1000 4	2,4350 2,4350 2,4350 2,4350	1 1 3 1	1 40 410 100	2.4400 2.4300 2.4200 2.4100	1.6000 2.0000 2.1700 2.1900	600 500 420 3010	1 1 1 1
FEERUM	14,9000	17:00	2	15.00	1.02 %	470	14.5000	14.9000	48	1	17	[+]
FEE	14.30 15.00	13.5000 16.5000	15:32 15:24 12:38 12:38	100 540 2 308	14,9500 14,5000 15,0000 14,3000	1 1 1 1	100 295 5 200	14.0000 13.5000 13.3000 13.1500	15.0000 15.0500 15.1500 15.2000	3631 342 6 600	4 1 1 1
DATAWALK	122,0000	17:00	2	122.20	0.99 %	8	121.6000	122.0000	24	11	1 340	[+]
DAT	120.40 124.60	110.0000 134.4000	17:00 17:00 17:00 17:00	2 2 2 4	122,0000 122,0000 122,0000 122,0000	1 1 6 1	100 38 140 122	121.4000 121.2000 121.0000 120.8000	122.8000 123.0000 123.6000 124.0000	59 30 101 131	3 2 2 6
KGHM	339,4500	17:03	95	336.00	0.98 %	328	339.3500	339.4500	13	552	186 789	[+]
KGH	330.15 345.00	302.4000 369.6000	17:03 17:03 17:03 17:03	50 15 6 29	339,4500 339,4500 339,4500 339,4500	3 2 2 2	480 118 81 24	339.3000 339.2500 339.2000 339.1500	339.5000 339.5500 339.6000 339.6500	1705 368 34 64	1 2 2 2
SYNTHAVERSE	3,1100	17:00	20	3.08	0.97 %	140	3.1100	3.1400	2723	15	47	[+]
SVE	3.08 3.16	2.7750 3.3850	16:42 16:41 16:41 16:41	30 2 10 188	3,1500 3,1050 3,1050 3,1050	1 5 3 2	638 1847 13275 1000	3.1050 3.1000 3.0900 3.0800	3.1450 3.1500 3.1550 3.1600	500 821 41 2813	1 1 1 5
KETY	1 161,0000	17:00	12	1,150.00	0.96 %	23	1161.0000	1162.0000	2	11	12 981	[+]
KTY	1,131.00 1,167.00	1035.0000 1265.0000	17:00 17:00 17:00 17:00	15 18 11 4	1 161,0000 1 161,0000 1 161,0000 1 161,0000	1 2 2 2	11 199 81 100	1156.0000 1155.0000 1154.0000 1153.0000	1163.0000 1164.0000 1165.0000 1166.0000	22 111 31 12	2 5 4 1
HUUUGE	21,8000	17:00	4	21.50	0.93 %	1233	21.6000	22.1000	547	17	369	[+]
HUG	21.50 22.20	19.3600 23.6500	17:00 17:00 16:49 16:49	5 343 17 2	21,8000 21,8000 21,6000 21,6000	1 1 1 1	160 2 30 2	21.5000 21.4000 21.3000 21.2000	22.2000 22.2500 22.3000 22.3500	366 445 1177 2000	5 1 2 1
PKOBP	98,4100	17:00	3963	97.34	0.93 %	504	98.4100	98.4300	211	1 650	161 593	[+]
PKO	96.12 98.72	87.6100 107.0600	17:00 17:00 17:00 17:00	262 253 427 440	98,4100 98,4100 98,4100 98,4100	1 2 2 1	20 160 25 78	98.2000 97.9000 97.8000 97.7900	98.4400 98.4500 98.4600 98.4900	1146 506 1419 9331	2 2 3 2
ENERGOINS	2,2300	16:45	2	2.21	0.90 %	1666	2.1700	2.2300	2312	1	2	[+]
ENI	2.17 2.26	1.9900 2.4300	16:40 16:40 15:32 15:29	14 86 7 10	2,1700 2,1800 2,2300 2,2300	2 2 3 1	1773 2454 989 7400	2.1600 2.1500 2.1400 2.1300	2.2500 2.2600 2.2700 2.2800	10099 8509 308 455	2 3 2 3
COMPREMUM	1,1400	17:00	77	1.13	0.88 %	2000	1.1200	1.1400	14965	27	30	[+]
CPR	1.09 1.14	1.0150 1.2350	17:00 16:40 15:58 15:14	23 500 1000 2500	1,1400 1,1300 1,1300 1,1200	2 2 1 2	5300 45825 5000 5337	1.1150 1.1100 1.1050 1.1000	1.1450 1.1500 1.1750 1.1800	8900 14300 3400 4008	3 2 1 1
ZEPAK	18,7600	16:49	10	18.34	0.86 %	46	18.6400	18.7000	364	6	105	[+]
ZEP	18.22 18.80	16.5200 20.1500	16:42 16:42 16:41 16:41	65 90 100 81	18,5000 18,5000 18,5000 18,5000	1 3 2 1	177 327 1130 255	18.5000 18.4800 18.4600 18.4200	18.7600 18.7800 18.8000 18.8200	140 93 418 111	2 1 4 1
NTTSYSTEM	12,0000	17:00	4	12.00	0.84 %	252	11.8500	12.0000	567	4	42	[+]
NTT	11.75 12.10	10.8000 13.2000	17:00 16:29 16:06 16:06	129 51 200 86	12,0000 12,1000 12,0000 12,0000	2 1 1 1	398 10 442 671	11.7500 11.7000 11.6500 11.6000	12.1000 12.1500 12.2000 12.2500	484 500 4489 30	2 2 3 1
STALPROD	242,0000	16:40	2	243.00	0.83 %	44	240.0000	242.0000	606	0	85	[+]
STP	239.00 243.00	219.0000 267.0000	16:26 15:30 13:00 12:52	1 20 12 1	240,0000 241,0000 241,0000 241,0000	6 3 1 3	101 554 20 28	239.0000 238.0000 237.0000 236.0000	243.0000 244.0000 245.0000 246.0000	46 28 17 15	3 2 2 2
MILLENNIUM	18,4000	17:04	100	18.25	0.82 %	3143	18.4000	18.4050	2121	336	6 126	[+]
MIL	17.91 18.45	16.4250 20.0700	17:03 17:00 17:00 17:00	100 56 44 451	18,4000 18,4000 18,4000 18,4000	2 2 2 2	2261 1939 137 2726	18.3950 18.3900 18.3800 18.3750	18.4100 18.4200 18.4300 18.4350	1936 400 670 5018	2 1 3 2
MOL	47,3000	16:44	5	46.90	0.81 %	45	47.3000	47.5600	15	2	101	[+]
MOL	46.26 47.66	42.2200 51.5500	16:39 16:38 16:33 16:27	10 9 41 2	47,2600 47,3000 47,3000 47,3000	1 1 1 1	2 2 623 6	47.1000 46.9800 46.8000 46.5400	47.8000 47.8800 48.3200 48.4800	50 38 5 91	1 1 1 1
FABRITY	24,9000	17:04	54	24.70	0.81 %	461	24.7000	24.9000	110	5	135	[+]
FAB	24.70 24.90	22.3000 27.1000	17:04 17:03 17:01 17:00	75 75 75 60	24,9000 24,9000 24,9000 24,9000	4 5 1 3	774 2822 10000 2165	24.6000 24.5000 24.4000 24.3000	25.0000 25.4000 25.5000 25.6000	400 100 150 170	1 1 2 1
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	1344	PKC	PKC	18761	0	0	[+]
CLC	0.00 0.00	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	1 1 4 1	1000 139 476 10	4.0000 3.7200 3.7100 3.7000	2.5000 3.0000 3.0200 3.2000	300 1465 9 12	1 2 1 1
ERBUD	25,3000	16:44	5	25.35	0.80 %	490	25.3000	25.6000	10	2	39	[+]
ERB	25.05 25.70	22.8500 27.8500	16:44 16:23 16:23 16:23	10 2 28 10	25,3500 25,6500 25,6500 25,6000	2 2 3 6	70 1070 93 1401	25.1500 25.1000 25.0500 25.0000	25.6500 25.9000 25.9500 26.0000	280 100 20 200	4 1 1 2
ONDE	8,8400	17:00	8	8.87	0.80 %	326	8.8400	8.9000	5743	9	83	[+]
OND	8.68 8.90	7.9900 9.7500	17:00 16:43 16:43 16:42	2 434 566 830	8,8400 8,9000 8,8900 8,8500	2 4 4 1	760 1056 2671 2	8.8200 8.8100 8.8000 8.7900	8.9400 8.9500 9.0000 9.0300	400 5000 50 5	1 1 1 1
BLOOBER	25,3000	17:00	56	25.75	0.80 %	192	25.2500	25.3000	144	6	157	[+]
BLO	25.15 25.75	23.2000 28.3000	17:00 17:00 17:00 17:00	2 100 48 65	25,3000 25,3000 25,3000 25,3000	1 1 2 1	485 500 236 150	25.2000 25.1500 25.1000 25.0500	25.4000 25.5500 25.6000 25.6500	9 245 245 500	1 2 1 1
PROTEKTOR	1,2900	17:00	1200	1.30	0.78 %	4258	1.2900	1.3000	6755	29	37	[+]
PRT	1.26 1.30	1.1700 1.4300	16:47 16:47 16:11 16:09	543 157 20 50	1,2900 1,2900 1,2960 1,2960	1 1 1 1	43 3000 25 1000	1.2740 1.2720 1.2640 1.2620	1.3080 1.3100 1.3120 1.3180	20 1265 45 50	1 2 2 1
WAWEL	778,0000	17:00	2	776.00	0.78 %	51	776.0000	780.0000	82	0	79	[+]
WWL	776.00 780.00	700.0000 852.0000	16:46 16:32 16:25 16:10	5 3 1 1	778,0000 780,0000 780,0000 780,0000	1 3 1 1	10 76 50 1	768.0000 762.0000 760.0000 758.0000	790.0000 796.0000 798.0000 800.0000	212 7 3 8	2 2 2 2
DINOPL	32,3300	17:03	288	32.08	0.78 %	221	32.3300	32.3400	414	3 141	101 059	[+]
DNP	31.51 32.79	28.8800 35.2800	17:02 17:02 17:01 17:00	31 100 1 178	32,3300 32,3300 32,3300 32,3300	3 1 5 2	448 50 23776 1673	32.3200 32.3100 32.3000 32.2700	32.3500 32.3600 32.3700 32.3800	379 1485 1057 120	3 2 2 4
PEKABEX	9,2000	17:00	11	9.31	0.77 %	3119	9.2000	9.2100	2324	24	223	[+]
PBX	9.10 9.34	8.3800 10.2400	16:46 16:45 16:37 16:37	304 300 200 4	9,2000 9,2000 9,2000 9,2100	1 1 1 2	2 47 4 188	9.1200 9.1100 9.0900 9.0400	9.3000 9.3100 9.3200 9.3300	1163 2 495 15	3 1 1 1
GAMEOPS	13,5000	16:46	74	13.40	0.75 %	1100	13.2000	13.5000	90	1	9	[+]
GOP	13.15 13.50	12.1000 14.7000	15:28 15:18 15:18 15:14	5 11 26 3	13,5000 13,5000 13,5000 13,5000	4 2 1 1	427 1100 60 2	13.1500 13.1000 13.0500 13.0000	13.6000 13.6500 13.7000 13.8000	537 149 260 90	1 2 2 1
4MASS	4,1200	16:35	1	4.14	0.73 %	880	4.0200	4.0950	200	23	95	[+]
4MS	4.00 4.15	3.7300 4.5500	16:35 16:35 16:35 16:35	559 150 150 159	4,0050 4,0100 4,0100 4,0150	1 1 6 1	1 441 923 220	4.0100 4.0050 4.0000 3.9900	4.1000 4.1050 4.1200 4.1350	400 1 1000 559	2 1 1 1
ATMGRUPA	4,2200	17:00	574	4.20	0.72 %	663	4.2200	4.2500	2000	59	249	[+]
ATG	4.20 4.26	3.7800 4.6200	17:00 16:49 16:38 16:38	20 5 14 69	4,2200 4,2600 4,2100 4,2100	1 2 3 1	76 1593 1668 850	4.2100 4.2000 4.1900 4.1700	4.2600 4.2700 4.2800 4.2900	1849 9000 2000 5256	4 3 1 7
VIGOSYS	570,0000	17:00	3	570.00	0.71 %	86	570.0000	576.0000	9	1	397	[+]
VGO	560.00 590.00	514.0000 626.0000	17:00 17:00 17:00 17:00	3 2 1 1	570,0000 570,0000 570,0000 570,0000	3 1 2 5	18 10 13 22	566.0000 564.0000 562.0000 560.0000	578.0000 580.0000 582.0000 584.0000	3 29 23 8	1 3 4 2
SUNEX	2,8300	17:00	1	2.81	0.71 %	700	2.7950	2.8300	399	21	59	[+]
SNX	2.79 2.85	2.5300 3.0900	16:48 16:48 16:48 16:47	28 400 12 500	2,7900 2,7950 2,8000 2,8000	1 2 2 1	971 15 800 1088	2.7900 2.7650 2.7600 2.7550	2.8350 2.8500 2.8600 2.8800	732 285 465 464	1 1 1 2
MBANK	1 229,5000	17:03	15	1,217.00	0.70 %	48	1228.0000	1229.5000	1462	56	69 512	[+]
MBK	1,208.50 1,255.00	1095.5000 1338.5000	17:01 17:00 17:00 17:00	23 21 4 1	1 229,5000 1 229,5000 1 229,5000 1 229,5000	2 1 1 2	364 311 67 78	1222.0000 1221.5000 1221.0000 1220.0000	1230.0000 1230.5000 1231.0000 1231.5000	13 6 1 61	1 1 1 1
SNIEZKA	86,6000	16:48	60	87.00	0.70 %	77	86.4000	86.6000	679	1	45	[+]
SKA	86.20 87.00	78.4000 95.6000	16:45 16:41 16:36 15:21	10 1 2 2	86,6000 86,6000 86,6000 86,6000	1 3 2 2	6 18 33 220	86.2000 86.0000 85.8000 85.6000	87.0000 87.4000 87.6000 87.8000	235 31 170 20	3 2 2 1
DIAG	160,2000	17:00	114	159.90	0.69 %	29	160.0000	160.4000	2	27	4 373	[+]
DIA	158.20 161.00	144.0000 175.8000	17:00 17:00 17:00 17:00	34 1 1 31	160,2000 160,2000 160,2000 160,2000	2 3 1 3	120 7 100 1090	159.9000 159.8000 159.5000 159.4000	160.5000 160.6000 160.7000 160.8000	40 10 12 100	1 1 1 1
DEBICA	89,0000	17:00	6	88.40	0.68 %	48	89.0000	89.5000	571	2	173	[+]
DBC	88.10 89.70	79.6000 97.2000	17:00 17:00 16:29 16:25	46 44 4 1	89,0000 89,0000 89,5000 88,5000	2 1 3 4	110 15 60 275	88.6000 88.5000 88.3000 88.1000	89.6000 89.7000 89.8000 90.0000	57 39 29 517	1 3 2 9
MONNARI	6,0000	17:00	3	5.94	0.67 %	295	5.8400	6.0000	210	2	10	[+]
MON	5.80 6.00	5.3600 6.5200	17:00 15:16 15:04 15:04	2 10 53 2	6,0000 5,8000 5,8000 5,8000	1 7 4 6	295 1106 552 661	5.8200 5.8000 5.7800 5.7600	6.0400 6.0800 6.1200 6.1400	200 300 1624 299	1 1 1 1
NTCAPITAL	0,6060	09:17	1312	0.60	0.66 %	500	0.5760	0.6040	10000	2	1	[+]
NTC	0.60 0.61	0.5420 0.6620	09:17 09:17 17:00 17:00	663 477 23 197	0,6040 0,6020 0,6020 0,6020	1 1 1 1	340 500 3000 500	0.5740 0.5720 0.5700 0.5680	0.6060 0.6100 0.6120 0.6140	1668 500 500 300	1 1 1 1
ALIOR	121,8000	17:00	42	120.80	0.66 %	1029	121.8000	122.0000	32	200	24 396	[+]
ALR	119.35 123.00	108.7500 132.8500	17:00 17:00 17:00 17:00	10 9 451 299	121,8000 121,8000 121,8000 121,8000	2 2 2 2	13 185 671 5	121.7500 121.7000 121.6500 121.6000	122.0500 122.1000 122.1500 122.2000	24 21 443 138	1 2 2 2
STALPROFI	9,4600	17:00	94	9.40	0.64 %	406	9.4600	9.5600	232	11	104	[+]
STF	9.34 9.70	8.4600 10.3000	17:00 17:00 17:00 17:00	211 200 2 63	9,4600 9,4600 9,4600 9,4600	2 4 2 1	693 954 434 10	9.4400 9.4200 9.4000 9.3800	9.5800 9.6000 9.6400 9.6600	778 200 2 200	2 1 1 1
PLAYWAY	238,0000	17:00	1	237.00	0.63 %	21	236.0000	238.0000	36	1	280	[+]
PLW	235.00 238.00	213.5000 260.5000	16:49 16:48 16:48 16:42	28 396 20 16	238,0000 237,0000 237,0000 236,5000	4 12 5 7	22 268 31 49	235.5000 235.0000 234.5000 234.0000	238.5000 239.0000 239.5000 240.0000	2 9 20 258	2 2 1 4
APATOR	24,2500	17:00	44	24.05	0.62 %	40	24.0000	24.2500	122	12	285	[+]
APT	23.90 24.45	21.6500 26.4500	17:00 17:00 17:00 17:00	65 26 1 110	24,2500 24,2500 24,2500 24,2500	6 5 5 1	193 622 644 60	23.9500 23.9000 23.8500 23.8000	24.3000 24.3500 24.4000 24.4500	478 112 150 120	4 2 6 3
CYFRPLSAT	16,5650	17:03	114	16.40	0.61 %	2500	16.5200	16.5650	886	589	9 722	[+]
CPS	16.25 16.58	14.7600 18.0400	17:01 17:00 17:00 17:00	1000 573 204 437	16,5650 16,5650 16,5650 16,5650	2 1 2 1	2001 15639 2939 3044	16.5000 16.4600 16.4500 16.4400	16.5700 16.5750 16.5800 16.5850	382 6223 100849 393	3 2 8 2
SKARBIEC	35,2000	17:00	35	35.00	0.57 %	50	34.8000	35.2000	115	3	88	[+]
SKH	34.60 35.30	31.5000 38.5000	17:00 17:00 16:04 15:54	200 65 2 50	35,2000 35,2000 35,1000 35,0000	2 2 1 2	161 1284 1 539	34.7000 34.6000 34.5000 34.4000	35.3000 35.5000 35.7000 36.0000	89 778 195 100	2 1 1 1
MOBRUK	360,0000	17:00	7	358.00	0.56 %	14	357.0000	360.0000	4	2	754	[+]
MBR	353.00 362.50	322.5000 393.5000	17:00 17:00 17:00 17:00	2 1 2 1	360,0000 360,0000 360,0000 360,0000	1 1 2 6	10 28 29 138	356.0000 355.5000 355.0000 354.0000	361.0000 361.5000 362.0000 362.5000	28 28 60 26	1 1 3 2
RENDER	77,2000	16:49	10	76.80	0.52 %	16	76.4000	77.2000	77	0	2	[+]
RND	76.60 77.20	69.2000 84.4000	16:49 16:30 16:04 14:54	1 3 8 2	77,0000 77,0000 77,0000 76,6000	1 2 1 2	30 18 1 40	76.2000 76.0000 75.8000 75.0000	77.6000 78.0000 79.0000 79.6000	3 72 30 1	2 1 1 1
ASSECOSEE	59,4000	17:01	21	59.80	0.51 %	15	58.9000	59.4000	154	4	216	[+]
ASE	58.10 59.90	53.9000 65.7000	17:00 17:00 17:00 17:00	24 1 30 10	59,4000 59,4000 59,4000 59,4000	1 1 1 4	22 522 1 240	58.8000 58.7000 58.5000 58.3000	59.5000 59.7000 59.9000 60.0000	242 38 235 50	3 2 1 1
MOSTALWAR	4,1100	17:00	12	4.08	0.49 %	96	4.0700	4.1100	171	18	75	[+]
MSW	4.04 4.13	3.6800 4.4800	16:46 16:46 16:41 16:41	217 83 19 500	4,1100 4,1100 4,1100 4,1100	4 9 3 5	932 4890 822 466	4.0500 4.0400 4.0300 4.0200	4.1200 4.1300 4.1400 4.1500	270 2262 6311 1000	1 1 2 1
EUROTEL	22,7000	16:21	42	22.80	0.44 %	4	22.7000	22.8500	654	2	35	[+]
ETL	22.70 22.90	20.5500 25.0500	16:21 16:21 16:12 15:59	1 657 35 1	22,7000 22,7000 22,8500 22,8500	2 2 1 2	5 3 270 207	22.6000 22.5000 22.4000 22.2000	22.9000 23.0000 23.4000 23.5000	121 10 18 20	2 1 1 1
DBENERGY	9,0800	15:59	6	9.10	0.44 %	10	8.9200	9.1000	1505	1	9	[+]
DBE	8.92 9.10	8.2000 10.0000	15:57 14:02 12:03 11:04	4 10 10 128	9,0800 9,0800 9,0000 8,9200	1 1 1 1	194 200 500 10	8.9000 8.8800 8.8400 8.8200	9.2000 9.2800 9.3000 9.4000	10 15 10 10	1 1 1 1
BNPPL	144,8000	17:00	23	144.20	0.42 %	40	143.0000	144.8000	16	8	1 102	[+]
BNP	143.00 145.80	129.8000 158.6000	17:00 17:00 17:00 17:00	38 8 13 22	144,8000 144,8000 144,8000 144,8000	1 2 1 1	5 33 50 5	142.8000 142.6000 142.4000 142.2000	145.8000 146.0000 146.4000 146.8000	34 1220 6 12	1 2 1 1
XPLUS	2,5800	12:36	110	2.57	0.39 %	300	2.5300	2.5800	926	10	27	[+]
XPL	2.57 2.58	2.3200 2.8200	11:28 11:28 10:46 10:34	6572 3235 1 100	2,5700 2,5700 2,5800 2,5800	2 2 1 1	1041 302 627 100	2.5100 2.5000 2.4900 2.4700	2.5900 2.6000 2.6200 2.6400	12374 419 400 400	4 1 1 1
ENTER	52,1000	17:00	3	52.70	0.39 %	57	52.1000	52.4000	275	12	654	[+]
ENT	51.10 53.50	47.4500 57.9000	17:00 16:49 16:48 16:48	5 14 1 275	52,1000 52,0000 52,4000 52,0000	1 2 3 1	236 80 63 6	52.0000 51.9000 51.8000 51.7000	52.5000 52.8000 52.9000 53.0000	294 117 52 319	2 1 2 2
EUCO	0,5120	14:52	5	0.00	0.39 %	500	PKC	PKC	134260	0	0	[+]
EUC	0.00 0.00	0.4590 0.5610	14:50 14:49 14:49 14:08	495 1000 300 1960	0,5100 0,5010 0,5010 0,5100	1 1 1 2	10 1000 562 5510	0.4890 0.4780 0.4710 0.4700	0.4800 0.4980 0.5000 0.5100	3843 1000 1140 13755	1 1 2 5
RAWLPLUG	14,5000	15:58	7	14.35	0.35 %	1	14.3000	14.5000	1771	0	1	[+]
RWL	14.35 14.50	12.9500 15.7500	10:04 10:04 09:00 11:48	28 3 1 31	14,5000 14,3500 14,3500 14,4500	2 2 3 1	1001 301 1305 3	14.2000 14.1500 14.1000 14.0500	14.6000 14.6500 14.9500 15.0000	1991 599 101 640	1 1 1 2
WIRTUALNA	58,7000	17:00	13	58.50	0.34 %	11141	58.4000	58.7000	1145	20	1 162	[+]
WPL	58.40 58.70	52.7000 64.3000	17:00 16:49 16:49 16:49	55 25 1 1	58,7000 58,7000 58,7000 58,7000	2 5 1 12	2000 9861 850 2983	58.3000 58.2000 58.1000 58.0000	58.8000 58.9000 59.0000 59.1000	649 346 2883 306	17 7 21 4
CIGAMES	2,9900	17:00	841	2.97	0.34 %	8281	2.9700	2.9900	8159	158	469	[+]
CIG	2.95 3.00	2.6750 3.2650	17:00 17:00 17:00 17:00	12 1083 545 19	2,9900 2,9900 2,9900 2,9900	3 6 3 3	2024 54777 5512 3542	2.9600 2.9500 2.9450 2.9400	2.9950 3.0000 3.0100 3.0150	2500 11237 2361 592	2 5 3 2
SELVITA	32,2000	17:00	9	32.10	0.31 %	1624	32.2000	32.9000	43	9	310	[+]
SLV	32.10 33.15	28.9000 35.3000	17:00 17:00 16:48 16:48	5 5 1 26	32,2000 32,2000 32,7000 32,7000	3 3 4 1	985 853 1769 15	32.1500 32.1000 32.0000 31.8000	33.0000 33.1500 33.2000 33.2500	193 45 101 65	3 1 1 2
GRUPRACUJ	42,8000	17:04	79	43.30	0.23 %	1241	42.5000	42.8000	121	32	1 384	[+]
GPP	42.10 43.60	39.0000 47.6000	17:00 17:00 17:00 17:00	1169 177 52 7	42,8000 42,8000 42,8000 42,8000	1 1 1 5	15 2 50 489	42.3000 42.2000 42.1000 42.0500	43.2000 43.5000 43.5500 43.7000	342 60 66 1	2 1 1 1
ENERGA	18,7800	16:41	1900	18.68	0.21 %	230	18.7600	18.8000	20	30	561	[+]
ENG	18.68 18.82	16.8200 20.5000	16:36 16:36 16:36 16:36	300 633 496 1600	18,7600 18,7600 18,7400 18,7400	2 1 1 1	588 906 160 3	18.7200 18.7000 18.6800 18.6600	18.8400 18.8600 18.8800 18.9000	400 669 259 1100	1 3 2 2
ZREMB	9,6800	17:00	16	9.66	0.21 %	60	9.6600	9.6800	4686	22	208	[+]
ZRE	9.53 9.76	8.7000 10.6200	17:00 17:00 17:00 17:00	1 297 200 10	9,6800 9,6800 9,6800 9,6800	2 6 1 3	1001 3767 5 364	9.6100 9.6000 9.5800 9.5500	9.7000 9.7200 9.7400 9.7600	300 1100 456 189	1 1 1 1
QUERCUS	11,7000	17:00	150	11.68	0.17 %	2814	11.6000	11.8000	200	5	56	[+]
QRS	11.66 11.92	10.5200 12.8400	17:00 16:11 16:11 16:06	8 198 174 1	11,7000 11,6800 11,6800 11,6800	2 1 1 1	189 500 10 600	11.4200 11.4000 11.3600 11.3200	11.8800 11.9000 11.9200 11.9600	73 601 354 452	1 2 1 1
KOMPUTRON	6,0100	16:19	1	5.99	0.17 %	5	5.8800	6.0100	871	2	14	[+]
KOM	5.81 6.03	5.4000 6.5800	16:19 16:11 16:11 16:11	2 73 2 4	5,9900 6,0100 6,0000 6,0000	2 2 6 3	9 5 27 14	5.8700 5.8600 5.8500 5.8400	6.0200 6.0300 6.0600 6.0700	150 342 1079 1010	1 1 2 2
PEKAO	232,0000	17:04	4	231.80	0.09 %	2346	231.9000	232.0000	2111	468	108 471	[+]
PEO	229.20 233.90	208.7000 254.9000	17:03 17:02 17:02 17:02	191 1947 371 111	232,0000 232,0000 232,0000 232,0000	5 3 3 2	6630 1534 1187 10133	231.8000 231.7000 231.6000 231.5000	232.9000 233.0000 233.1000 233.3000	840 150 10 3224	1 2 1 2
RAINBOW	135,1000	17:00	2	135.00	0.07 %	8	135.0000	135.1000	455	31	4 134	[+]
RBW	131.20 135.80	121.5000 148.5000	17:00 17:00 17:00 17:00	24 53 47 15	135,1000 135,1000 135,1000 135,1000	3 3 2 1	72 117 15 20	134.8000 134.6000 134.5000 134.4000	135.3000 135.4000 135.5000 135.7000	8 15 30 45	1 2 4 3
PKPCARGO	15,0000	17:00	119	14.95	0.07 %	1	14.8500	15.0000	3774	50	752	[+]
PKP	14.79 15.12	13.4600 16.4400	17:00 17:00 17:00 17:00	81 48 136 117	15,0000 15,0000 15,0000 15,0000	1 1 3 5	300 500 2031 6224	14.8400 14.8300 14.8200 14.8100	15.0700 15.1000 15.1400 15.1500	1 5200 508 400	1 2 1 2
ATENDE	3,1800	16:47	50	3.18	0.00 %	3	3.1500	3.1800	409	10	30	[+]
ATD	3.14 3.20	2.8700 3.4900	16:25 16:24 16:24 16:24	1 425 505 5	3,1800 3,1400 3,1400 3,1500	2 2 1 1	1010 2000 10 290	3.1400 3.1100 3.1000 3.0800	3.1900 3.2000 3.2300 3.2400	891 1000 3420 1850	3 1 1 1
PHN	9,4000	17:04	100	9.40	0.00 %	4337	9.3600	9.4000	200	9	81	[+]
PHN	9.36 9.40	8.4600 10.3000	17:04 17:04 17:00 16:26	1892 8 2 145	9,4000 9,4000 9,4000 9,4000	5 2 1 1	2129 4159 200 140	9.3200 9.3000 9.2800 9.2600	9.5000 9.5200 9.5400 9.5800	385 310 463 240	1 2 2 1
ACAUTOGAZ	21,7000	14:47	1	21.60	0.00 %	228	21.5000	21.9000	725	1	13	[+]
ACG	21.50 21.70	19.4500 23.7000	13:35 13:30 12:41 11:24	1 1 1 49	21,5000 21,7000 21,7000 21,5000	5 1 3 3	404 3 63 135	21.4000 21.3000 21.2000 21.1000	22.0000 22.4000 22.5000 22.6000	144 382 102 550	2 2 2 1
IDMSAPL	0,5000	09:17	6430	0.50	0.00 %	4985	0.4560	0.5000	15000	6	3	[+]
IDM	0.50 0.50	0.4500 0.5500	09:00 16:31 13:42 13:42	7 340 246 2754	0,5000 0,5000 0,5000 0,5000	1 1 1 1	640 2848 17000 200	0.4540 0.4520 0.4500 0.4000	0.5150 0.5200 0.5450 0.5500	3000 3932 2986 2335	1 1 1 1
ZAMET	0,8760	17:00	4000	0.88	0.00 %	67	0.8760	0.8780	120	39	34	[+]
ZMT	0.84 0.88	0.7920 0.9680	16:48 16:11 16:05 16:00	200 2000 10 3000	0,8520 0,8680 0,8760 0,8680	1 1 1 3	780 1936 849 3904	0.8520 0.8500 0.8480 0.8460	0.8800 0.8840 0.8860 0.8880	9128 68 1200 60	3 2 1 1
AILLERON	17,3400	17:00	64	17.34	0.00 %	25	17.1200	17.3400	1002	5	95	[+]
ALL	17.06 17.40	15.6200 19.0600	16:48 16:32 16:32 16:31	2 100 35 3	17,3400 17,3600 17,3400 17,3600	2 1 1 2	124 20 1000 60	17.1000 17.0800 17.0600 17.0200	17.3600 17.3800 17.4000 17.5000	563 960 3129 1653	1 2 5 5
TATRY MOUNTAIN	83,5000	11:41	4	83.50	0.00 %	30	83.5000	88.5000	50	0	0	[+]
TMR	83.50 83.50	75.5000 91.5000	11:39 10:15 09:29 09:05	1 2 1 2	83,5000 83,5000 89,0000 90,0000	2 2 1 1	8 22 20 7	81.5000 81.0000 80.5000 80.0000	89.0000 89.5000 90.0000 91.0000	99 24 43 150	1 1 1 1
MOSTALPLC	13,0000	16:05	160	13.00	0.00 %	12	13.0000	13.1000	57	0	3	[+]
MSP	13.00 13.00	11.7000 14.3000	16:05 16:05 09:01 17:00	20 38 2 1	13,0000 13,0000 13,0000 13,0000	2 1 1 2	90 89 92 161	12.8000 12.7500 12.6500 12.5500	13.1500 13.2000 13.4000 13.4500	218 277 86 30	2 2 1 1
OTMUCHOW	5,4200	13:13	1	5.62	0.00 %	36	5.2200	5.4200	1384	0	1	[+]
OTM	5.22 5.62	5.0600 6.1800	11:40 09:08 09:08 09:00	83 1 17 1	5,2200 5,6200 5,6200 5,6200	1 1 1 2	10 400 10 91	5.2000 5.1200 5.1000 5.0000	5.5000 5.6000 5.6200 5.6600	4995 100 427 921	1 1 1 1
FORTE	19,9000	17:00	32	19.90	0.00 %	418	19.7000	19.9000	423	3	58	[+]
FTE	19.70 19.90	17.9500 21.8000	17:00 16:27 16:25 16:25	18 1 1 98	19,9000 19,9000 19,7500 19,7500	4 11 2 9	224 2762 396 135	19.6500 19.6000 19.5500 19.5000	19.9500 20.1000 20.2000 20.3000	223 576 329 2	5 3 3 2
KOMPAP	18,8000	12:58	16	0.00	0.00 %	5	18.8000	19.0000	231	0	0	[+]
KMP	0.00 0.00	17.0000 20.6000	12:58 12:58 12:58 12:36	54 53 3 222	18,8000 18,8000 19,0000 18,8000	1 1 1 1	65 500 420 300	18.7000 18.5000 18.4000 17.8000	19.2000 19.6000 19.9000 20.0000	396 195 68 724	1 1 1 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	14	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
IMPERA	1,7000	12:58	4441	1.77	0.00 %	3600	1.6200	1.7000	4503	18	32	[+]
IMP	1.70 1.80	1.6000 1.9400	12:58 11:51 11:27 09:36	5005 2 3 4	1,7100 1,7100 1,7100 1,7100	1 1 1 1	1040 4800 812 2130	1.6100 1.6000 1.5800 1.5300	1.7500 1.7700 1.7800 1.8500	10000 25710 5000 1263	1 1 1 1
MOLECURE	5,4000	17:00	19	5.40	0.00 %	14	5.4000	5.4400	816	48	258	[+]
MOC	5.28 5.49	4.8600 5.9400	17:00 17:00 17:00 17:00	11 99 50 40	5,4000 5,4000 5,4000 5,4000	1 3 1 2	100 2676 2000 180	5.3200 5.3100 5.3000 5.2800	5.4500 5.4700 5.4800 5.4900	741 319 383 236	2 3 3 1
NEPTIS	15,1000	13:55	40	15.10	0.00 %	163	14.8000	15.1000	140	0	6	[+]
YAN	15.10 15.10	13.6000 16.6000	13:27 12:58 11:53 09:34	6 100 1 100	15,1000 15,1000 15,1000 15,1000	4 4 6 2	19 61 800 6	14.7000 14.6000 14.5000 14.4000	15.2000 15.3000 15.4000 15.5000	699 405 470 1074	2 3 1 4
TERMOREX	0,7000	12:52	308	0.70	0.00 %	75	0.6850	0.7050	500	0	0	[+]
TRR	0.70 0.70	0.6300 0.7700	09:00 09:00 15:40 15:40	120 3 69 156	0,7000 0,7000 0,7000 0,7000	1 1 3 1	500 500 669 500	0.6800 0.6750 0.6700 0.6650	0.7100 0.7150 0.7200 0.7300	500 6551 500 1308	1 3 1 3
BORYSZEW	4,6900	17:00	2000	4.66	0.00 %	2000	4.6700	4.7150	1000	43	201	[+]
BRS	4.66 4.76	4.1950 5.1200	17:00 17:00 17:00 17:00	22 500 1652 38	4,6900 4,6900 4,6900 4,6900	1 2 2 4	247 1105 552 8305	4.6650 4.6600 4.6500 4.6400	4.7200 4.7300 4.7450 4.7600	100 6 1000 657	1 1 1 3
BOS	10,2800	16:36	145	10.30	0.00 %	98	10.2400	10.2800	2586	13	138	[+]
BOS	10.20 10.34	9.2700 11.3200	16:36 16:27 16:17 15:46	98 10 500 5	10,2800 10,2400 10,2600 10,2800	5 1 2 3	1044 540 325 3	10.2200 10.2000 10.1800 10.1600	10.3000 10.3200 10.3400 10.3600	1417 2413 1895 3416	4 4 5 5
BBIDEVNFI	5,4800	17:00	1	5.38	0.00 %	1	5.3600	5.4800	1001	1	4	[+]
BBD	5.34 5.48	4.8500 5.9000	13:38 13:11 12:57 12:57	2 1 191 1	5,3400 5,3600 5,3400 5,3600	3 3 2 1	621 856 1001 1250	5.3400 5.3200 5.2800 5.2600	5.5000 5.5200 5.5400 5.5600	308 549 1000 866	1 1 1 2
CASPAR	4,9000	09:03	2	4.90	0.00 %	22	4.5200	4.8800	2	0	0	[+]
CSR	4.90 4.90	4.4200 5.3500	17:00 09:12 09:00 17:00	2 10 10 2	4,9000 4,9000 4,9000 4,9000	1 1 1 1	9 15 321 18	4.5000 4.2000 4.1400 3.9000	4.9000 4.9600 4.9800 5.0000	3352 79 2 1378	2 2 1 2
WOODPCKR	2,9100	15:24	295	2.91	0.00 %	5	2.9100	2.9300	400	29	87	[+]
WPR	2.91 3.10	2.6200 3.2000	15:24 15:19 15:03 12:54	5 600 700 848	2,9100 2,9200 2,9500 2,9600	1 1 2 1	20 50 1335 1000	2.9000 2.8600 2.8500 2.8400	2.9600 2.9900 3.0000 3.0100	176 5 600 1200	1 1 1 1
CAVATINA	13,5500	10:21	1	13.55	0.00 %	26	13.3000	13.5500	3460	0	0	[+]
CAV	13.55 13.55	12.2000 14.9000	09:39 09:31 11:48 10:44	1 3 5 64	13,5500 13,5500 13,6000 13,3000	1 1 1 1	15 100 50 30	13.2500 13.2000 13.1000 13.0500	13.6000 13.6500 13.7000 13.8000	15 326 10 17	1 2 1 1
GENOMTEC	5,9400	16:46	10	5.70	0.00 %	754	5.8400	5.9400	3377	9	54	[+]
GMT	5.70 5.95	5.1300 6.2700	16:33 16:09 16:07 16:03	17 10 301 10	5,8400 5,9500 5,9000 5,9500	1 1 2 1	2000 700 2500 2000	5.8300 5.8100 5.8000 5.7900	5.9500 6.0000 6.0900 6.1700	116 1210 275 16	1 2 1 1
GAMFACTOR	5,0000	15:44	45	4.92	0.00 %	252	5.0000	5.1000	999	113	560	[+]
GIF	4.92 5.00	4.4300 5.4100	15:44 15:20 14:51 14:51	3 111000 900 72	5,0000 4,9700 4,9800 4,9750	1 1 1 2	350 701 784 1465	4.9800 4.9700 4.9500 4.9400	5.1500 5.1600 5.1800 5.2000	200 310 200 400	1 1 1 2
ONEMORE	2,7000	16:48	500	2.70	0.00 %	800	2.6800	2.7000	1070	64	174	[+]
OML	2.65 2.79	2.4300 2.9700	16:43 16:26 16:25 16:21	1 147 6 10	2,7000 2,6800 2,7000 2,6800	1 4 4 5	330 2692 7989 2451	2.6700 2.6600 2.6500 2.6400	2.7100 2.7200 2.7300 2.7500	378 550 400 500	2 2 1 1
EUROHOLD	4,2400	15:21	100	4.24	0.00 %	24	4.0800	4.2400	3487	2	7	[+]
EHG	4.08 4.24	3.8200 4.6600	15:07 14:19 14:14 13:49	5 20 45 540	4,0800 4,2400 4,0800 4,0800	1 1 1 1	1 153 1 1	4.0400 4.0200 4.0000 3.9200	4.4400 4.6000 4.6600 4.8000	229 418 211 100	1 2 1 1
IFSA	0,1300	14:22	71	0.13	0.00 %	115000	0.1220	0.1290	13500	300	36	[+]
IFR	0.12 0.13	0.1130 0.1510	14:04 13:59 13:59 13:57	22502 33726 10000 29550	0,1150 0,1150 0,1160 0,1180	1 1 3 2	500 11127 61326 13000	0.1200 0.1160 0.1150 0.1130	0.1300 0.1320 0.1340 0.1360	90919 46999 29109 38180	3 3 5 1
DMGROUP	2,2400	17:00	2	2.24	0.00 %	2	2.2000	2.2400	4638	1	2	[+]
DMG	2.20 2.24	2.0200 2.4600	17:00 10:59 10:59 10:59	47 65 5 5	2,2400 2,2400 2,2300 2,2300	1 2 3 1	20 1057 5021 10	2.1900 2.1800 2.1700 2.1600	2.2600 2.2700 2.3000 2.3200	10 20 425 600	1 1 3 1
COMPERIA	4,8000	16:34	1	0.00	0.00 %	1676	4.6000	4.7800	1000	0	0	[+]
CPL	0.00 0.00	4.3200 5.2500	16:34 15:18 15:17 15:17	1 2 500 22	4,6200 4,6000 4,6200 4,6000	1 1 1 1	141 430 46 580	4.4400 4.4200 4.4000 4.3200	4.8000 4.8800 4.9000 4.9800	1579 1000 1345 100	1 1 2 1
ERG	43,0000	15:23	5	0.00	0.00 %	190	40.0000	42.0000	180	0	0	[+]
ERG	0.00 0.00	38.8000 47.2000	15:22 15:21 15:21 14:42	5 90 95 38	40,0000 40,0000 40,0000 40,0000	1 1 0 0	40 3 0 0	37.0000 34.0000 0.0000 0.0000	43.0000 46.0000 46.2000 48.8000	159 348 1000 105	3 2 1 1
MLPGROUP	100,5000	16:46	88	100.00	0.00 %	103	100.0000	100.5000	12	1	61	[+]
MLG	99.80 100.50	90.0000 110.0000	16:46 16:46 16:12 15:28	1 30 2 4	100,5000 100,5000 100,0000 100,5000	2 1 1 1	18 5 28 9	99.8000 99.6000 99.4000 99.0000	101.5000 103.0000 107.0000 107.5000	10 100 63 33	1 1 2 1
ECHO	4,9000	17:00	20	4.86	0.00 %	4340	4.8950	4.9000	152	14	66	[+]
ECH	4.86 4.99	4.3750 5.3400	17:00 16:37 16:35 16:31	4 325 490 2	4,9000 4,9000 4,9000 4,9800	2 1 1 1	133 500 500 5	4.8900 4.8850 4.8800 4.8700	4.9800 4.9900 5.0000 5.0100	500 1084 2445 310	1 5 5 2
ATAL	64,0000	17:03	70	63.70	0.00 %	100	63.6000	64.3000	75	114	7 192	[+]
1AT	61.90 64.40	57.4000 70.0000	17:03 17:03 16:38 16:31	16 18 2 6	64,0000 64,0000 64,0000 64,0000	1 3 2 1	20 323 103 12	62.4000 62.1000 62.0000 61.9000	64.4000 64.5000 64.6000 64.8000	253 460 25 45	5 4 1 2
MWTRADE	3,1000	10:21	1	3.10	0.00 %	442	2.9600	3.0600	200	0	0	[+]
MWT	3.10 3.10	2.8000 3.4000	10:21 16:25 16:25 16:25	1 216 105 1	3,1000 3,1000 3,0800 2,9800	3 2 2 1	1359 1028 1001 25	2.9200 2.8800 2.8200 2.8000	3.0800 3.1800 3.2000 3.3000	100 549 4824 1000	1 1 2 1
NOVAVISGR	0,6600	16:23	1000	0.65	0.00 %	3000	0.6550	0.6600	61256	10	6	[+]
NVG	0.65 0.66	0.5850 0.7150	15:40 13:59 13:59 13:59	130 16 15 67	0,6600 0,6590 0,6590 0,6590	2 1 1 1	1492 1442 7625 20	0.6520 0.6510 0.6500 0.6480	0.6700 0.6710 0.6730 0.6750	20 810 120 1516	1 1 2 2
MIRACULUM	0,6160	17:00	30	0.62	0.00 %	2994	0.6000	0.6160	1750	33	19	[+]
MIR	0.57 0.62	0.5560 0.6760	14:49 14:41 11:29 11:27	5000 2000 3506 4500	0,6000 0,5980 0,5800 0,5720	1 2 3 1	5000 1467 13080 2000	0.5860 0.5840 0.5800 0.5780	0.6180 0.6200 0.6260 0.6280	1050 2060 4000 7023	2 1 1 1
HERCULES	1,4650	17:00	18	1.47	0.00 %	519	1.4350	1.4650	1362	5	7	[+]
HRS	1.43 1.47	1.3200 1.6100	15:06 13:57 10:01 09:19	850 100 900 58	1,4650 1,4650 1,4600 1,4700	3 1 2 3	2065 50 900 3104	1.4300 1.4250 1.4200 1.4150	1.4700 1.4800 1.4850 1.5000	2457 2828 2000 100	4 2 1 1
PROCHEM	24,1000	09:00	9	24.10	0.00 %	50	23.4000	23.5000	10	0	0	[+]
PRM	24.10 24.10	21.7000 26.5000	09:00 09:00 11:18 09:19	2 1 3 40	24,1000 24,1000 23,9000 23,9000	1 1 1 1	325 100 60 140	23.1000 22.9000 22.3000 22.2000	24.2000 24.6000 24.7000 24.9000	310 29 318 67	1 1 1 1
WARIMPEX	2,3600	16:32	215	2.35	0.00 %	5	2.3200	2.3600	507	3	8	[+]
WXF	2.32 2.36	2.1200 2.5800	15:35 15:25 15:04 14:22	42 4 106 50	2,3600 2,3300 2,3500 2,3600	2 2 1 2	785 240 210 1362	2.3000 2.2900 2.2800 2.2700	2.3700 2.3900 2.4000 2.4200	1000 1386 3352 500	1 2 5 1
ULMA	63,0000	09:04	1	63.00	0.00 %	30	59.0000	63.0000	90	0	0	[+]
ULM	63.00 63.00	57.0000 69.0000	09:00 09:08 09:08 09:08	1 1 1 7	63,0000 63,0000 60,0000 60,0000	2 1 2 1	134 1 17 77	58.5000 58.0000 57.0000 56.0000	63.5000 64.0000 64.5000 65.0000	230 49 583 75	1 1 2 1
SANOK	21,4000	16:32	296	21.40	0.00 %	100	21.4000	21.5000	449	2	53	[+]
SNK	21.30 21.50	19.3000 23.5000	16:32 16:10 14:47 14:39	4 9 13 24	21,4000 21,5000 21,5000 21,4000	1 3 3 5	111 661 622 598	21.3000 21.2000 21.1000 21.0000	21.6000 21.7000 21.8000 21.9000	455 685 200 745	5 3 1 5
SILVANO	5,2800	14:57	1	0.00	0.00 %	441	4.9200	5.2800	406	0	0	[+]
SFG	0.00 0.00	4.7600 5.8000	14:57 14:29 14:29 14:28	99 39 61 1000	5,2800 4,9000 4,9000 5,0800	1 1 1 1	100 5 300 300	4.8600 4.8300 4.6100 4.5000	5.3000 5.4400 5.5400 5.5600	386 533 850 123	1 2 1 1
WIELTON	5,5700	17:00	18	5.59	0.00 %	5	5.5500	5.5700	179	22	120	[+]
WLT	5.49 5.59	5.0400 6.1400	17:00 17:00 17:00 16:38	318 40 1 5	5,5700 5,5700 5,5700 5,5400	2 2 3 5	205 407 2925 685	5.5400 5.5300 5.5200 5.5100	5.5800 5.5900 5.6000 5.6100	517 1979 3560 1197	3 8 7 6
SANWIL	1,3150	16:17	1500	0.00	0.00 %	10	1.3150	1.3200	345	0	0	[+]
SNW	0.00 0.00	1.1850 1.4450	10:26 13:21 13:44 13:44	50 1105 512 488	1,3200 1,3200 1,3400 1,3400	1 1 1 4	480 20 200 3373	1.3100 1.3050 1.3000 1.2900	1.3400 1.3450 1.3500 1.3600	9493 250 20 468	2 1 1 1
SKYLINE	1,6000	11:16	1541	1.60	0.00 %	5283	1.6000	1.6800	410	2	2	[+]
SKL	1.60 1.60	1.4400 1.7600	09:07 14:58 14:58 12:39	8 1 1 100	1,6000 1,6800 1,6800 1,5000	1 1 1 1	2000 3000 831 288	1.5800 1.5300 1.5000 1.4300	1.6900 1.7900 1.8800 1.8900	3000 5000 690 5000	1 1 1 1
KRAKCHEM	0,3280	16:39	1456	0.33	0.00 %	11846	0.3210	0.3280	6091	68	22	[+]
KCH	0.32 0.33	0.3000 0.3660	16:38 16:18 16:12 16:11	9644 1 4219 381	0,3280 0,3290 0,3280 0,3280	1 3 2 3	13800 5248 20048 13020	0.3200 0.3180 0.3170 0.3160	0.3290 0.3300 0.3330 0.3350	3900 17549 20211 200	1 4 2 1
MBWS	11,2000	13:54	711	0.00	0.00 %	1000	7.0000	12.5000	14	0	0	[+]
MBW	0.00 0.00	10.1000 12.3000	12:54 11:03 13:30 09:06	9 20 14 35	11,2000 11,2000 11,2000 11,1000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	14.5000 18.8000 19.8000 21.0000	220 160 140 150	1 1 1 1
DOMDEV	249,5000	17:04	14	249.00	0.00 %	255	249.0000	250.0000	3	8	2 060	[+]
DOM	243.50 254.00	224.5000 273.5000	17:01 17:01 17:00 17:00	14 19 1 30	249,5000 249,5000 249,5000 249,5000	1 3 2 3	1 80 109 105	247.5000 247.0000 246.5000 245.5000	253.0000 253.5000 254.0000 254.5000	22 83 135 1	1 2 4 1
WIKANA	8,0000	15:14	62	0.00	0.00 %	1019	7.6500	8.0000	2021	0	0	[+]
WIK	0.00 0.00	7.2000 8.8000	16:25 16:25 16:25 16:25	196 941 500 100	8,0000 8,0000 7,9000 7,8500	1 3 2 1	450 52 4 1869	7.5000 7.1000 7.0500 7.0000	8.1000 8.2000 8.2500 8.3000	201 1506 990 1105	1 1 1 3
INGBSK	400,6000	17:00	9	400.20	-0.05 %	23	400.6000	401.2000	3	14	5 475	[+]
ING	397.00 405.00	360.2000 440.2000	17:00 17:00 17:00 17:00	9 12 53 30	400,6000 400,6000 400,6000 400,6000	1 1 1 1	100 113 29 113	400.0000 399.6000 399.4000 399.2000	401.4000 401.8000 402.2000 402.4000	50 25 62 5	2 2 2 2
EUROCASH	5,3600	17:00	46	5.37	-0.09 %	1471	5.3600	5.3800	2	130	696	[+]
EUR	5.34 5.43	4.8300 5.9000	17:00 17:00 17:00 17:00	633 64 236 9	5,3600 5,3600 5,3600 5,3600	1 5 1 6	250 2259 2 2850	5.3550 5.3500 5.3450 5.3400	5.3850 5.3900 5.3950 5.4000	50 1421 29 4257	1 4 1 1
TEXT	40,2400	17:03	4	41.02	-0.10 %	5	40.2200	40.2400	51	16	659	[+]
TXT	39.50 41.02	36.9200 45.1200	17:01 17:00 17:00 17:00	46 3 6 4	40,2400 40,2400 40,2400 40,2400	2 2 1 1	8 4 3 37	40.1400 40.0600 39.9000 39.8800	40.2800 40.3000 40.3200 40.3800	4 141 54 8	1 2 2 1
TOYA	8,8000	17:00	208	8.79	-0.11 %	392	8.8000	8.8500	2181	56	491	[+]
TOA	8.73 8.90	7.9200 9.6600	17:00 17:00 16:47 16:47	27 15 219 176	8,8000 8,8000 8,8500 8,8400	2 1 1 3	750 5 10 1402	8.7800 8.7700 8.7600 8.7500	8.9000 8.9100 8.9200 8.9400	1249 427 928 60	2 2 2 2
KOGENERA	80,9000	17:00	33	81.00	-0.12 %	100	80.5000	80.9000	127	7	547	[+]
KGN	79.00 81.90	72.9000 89.1000	17:00 16:47 16:45 16:41	22 7 5 30	80,9000 80,9000 80,9000 80,3000	1 2 1 5	270 40 41 728	80.2000 80.0000 79.6000 79.5000	81.2000 81.4000 81.5000 81.7000	10 61 113 1	1 1 2 1
SHOPER	39,8500	17:00	28	39.80	-0.13 %	18	39.8500	40.5000	15	26	1 056	[+]
SHO	39.05 40.60	35.8500 43.7500	17:00 17:00 17:00 16:49	42 11 339 8	39,8500 39,8500 39,8500 39,4000	1 1 2 2	32 50 395 42	39.4000 39.2500 39.2000 39.1500	40.7000 40.7500 40.8000 40.8500	260 52 410 120	3 1 5 1
TORPOL	70,3000	17:00	10	70.40	-0.14 %	200	69.8000	70.3000	6	17	1 148	[+]
TOR	68.60 70.40	63.4000 77.4000	17:00 17:00 17:00 17:00	87 40 40 3	70,3000 70,3000 70,3000 70,3000	1 6 6 6	173 273 172 258	69.2000 69.0000 68.8000 68.7000	70.4000 70.5000 70.8000 70.9000	698 354 101 50	4 3 1 1
PGFGROUP	0,6280	17:00	14	0.62	-0.16 %	1411	0.6040	0.6280	3144	38	23	[+]
PGV	0.60 0.63	0.5620 0.6860	16:29 16:29 16:29 15:39	419 481 3100 2519	0,6290 0,6200 0,6190 0,6200	3 1 2 1	12002 2000 4000 2000	0.6000 0.5800 0.5700 0.5620	0.6290 0.6380 0.6390 0.6400	3678 687 297 21000	3 1 1 2
NEWAG	110,8000	17:00	6	111.00	-0.18 %	26	109.6000	110.8000	36	10	1 118	[+]
NWG	108.20 111.00	99.9000 122.0000	17:00 17:00 17:00 17:00	9 7 11 23	110,8000 110,8000 110,8000 110,8000	1 4 3 6	11 237 118 210	109.4000 109.0000 108.8000 108.6000	111.0000 111.2000 111.6000 111.8000	396 15 105 1800	4 1 2 1
JSW	26,4000	17:02	1007	26.45	-0.19 %	20241	26.4000	26.4100	4	427	11 316	[+]
JSW	26.25 26.98	23.8100 29.0900	17:01 17:01 17:01 17:01	10000 5000 5000 4920	26,4000 26,4000 26,4000 26,4000	2 2 4 6	1208 1201 3612 3618	26.3900 26.3800 26.3700 26.3600	26.4300 26.4400 26.4500 26.4700	186 215 805 5	2 2 3 2
LSISOFT	45,7000	16:47	1	44.70	-0.22 %	2	45.0000	45.7000	106	0	14	[+]
LSI	44.20 45.70	40.3000 49.1000	16:16 16:16 16:15 16:14	96 13 7 50	45,2000 45,2000 45,2000 45,2000	2 1 1 1	181 45 13 11	44.0000 43.9000 43.0000 42.8000	45.8000 45.9000 46.0000 49.7000	500 72 170 2	1 1 1 1
PULAWY	45,7000	16:33	10	45.90	-0.22 %	151	44.7000	45.7000	12	1	24	[+]
ZAP	44.70 45.90	41.4000 50.4000	16:12 15:02 15:02 14:24	6 2 88 100	44,7000 44,7000 44,7000 44,8000	2 2 3 2	73 65 101 47	44.6000 44.5000 44.3000 44.1000	45.8000 45.9000 46.0000 46.2000	30 24 492 25	1 1 1 1
ASSECOBS	91,4000	17:00	1	91.60	-0.22 %	85	91.2000	91.4000	182	1	58	[+]
ABS	89.00 91.80	82.6000 100.5000	16:46 16:42 16:38 16:19	3 7 3 18	91,4000 91,2000 91,4000 91,2000	1 1 1 4	42 18 17 112	91.0000 90.4000 90.2000 90.0000	91.6000 91.8000 92.0000 93.0000	77 56 244 47	4 2 4 1
CLNPHARMA	20,8500	17:00	16	20.90	-0.24 %	100	20.6500	20.8500	218	4	92	[+]
CLN	20.70 20.90	18.8200 22.9500	17:00 17:00 17:00 17:00	19 2 1 1	20,8500 20,8500 20,8500 20,8500	10 1 4 1	2735 40 445 10	20.5000 20.4500 20.4000 20.3000	20.9000 21.0000 21.0500 21.1000	872 434 276 400	4 2 3 2
MURAPOL	40,9000	17:00	124	41.50	-0.24 %	15	40.9000	40.9500	37	10	398	[+]
MUR	40.90 41.50	37.3500 45.6500	17:00 17:00 17:00 16:49	1 9 1 73	40,9000 40,9000 40,9000 40,9000	2 6 3 1	44 500 22 94	40.8500 40.8000 40.7500 40.7000	41.2500 41.3000 41.4000 41.4500	141 141 24 50	1 1 1 1
KRUK	425,0000	17:00	7	427.00	-0.26 %	33	425.0000	425.8000	1	79	33 385	[+]
KRU	420.90 427.30	384.3000 469.7000	17:00 17:00 17:00 17:00	90 200 1 14	425,0000 425,0000 425,0000 425,0000	2 1 1 2	223 1 100 2	424.9000 424.8000 424.7000 424.6000	426.0000 427.0000 427.2000 427.6000	11 101 236 354	2 3 1 1
INSTALKRK	37,7000	17:00	1	37.40	-0.26 %	50	37.5000	37.7000	198	0	6	[+]
INK	37.40 37.80	33.7000 41.1000	12:44 12:43 11:45 11:24	27 1 40 41	37,5000 37,5000 37,5000 37,5000	3 4 1 2	69 176 55 121	37.4000 37.3000 37.2000 37.1000	37.8000 38.2000 38.3000 38.4000	41 63 54 56	1 1 1 1
IZOLACJA	3,8700	17:00	2	3.87	-0.26 %	412	3.5200	3.8700	182	2	6	[+]
IZO	3.60 3.87	3.4900 4.2500	12:54 12:52 12:52 12:52	1 75 25 75	3,8700 3,6000 3,6000 3,6000	2 1 1 1	724 370 1 132	3.5100 3.4700 3.2200 3.1300	3.8800 3.9600 3.9800 4.0000	826 630 598 5988	4 1 1 2
APLISENS	18,4500	17:00	2	18.45	-0.27 %	10	18.2000	18.4500	1847	1	12	[+]
APN	18.10 18.50	16.6500 20.2000	14:38 13:00 13:00 12:07	30 70 8 21	18,4500 18,4500 18,4500 18,1000	1 2 1 2	199 42 93 306	18.1500 18.1000 18.0500 18.0000	18.5000 18.5500 18.6000 18.6500	1415 127 880 2	3 1 2 1
SOPHARMA	7,4200	12:12	71	7.44	-0.27 %	29	7.4200	7.9000	1000	0	1	[+]
SPH	7.42 7.44	6.7000 8.1800	12:10 12:10 11:57 10:21	71 8 25 120	7,4400 7,4400 7,4400 7,4400	1 1 1 2	140 100 1000 363	7.2000 7.1200 7.0000 6.9000	7.9400 8.1400 8.7800 8.8000	77 425 89 101	1 1 1 1
IBSM	71,6000	12:24	1	71.80	-0.28 %	2	70.0000	71.8000	12	0	5	[+]
IBS	69.80 71.80	64.8000 78.8000	12:21 12:21 12:21 12:21	67 6 1 1	69,8000 70,0000 70,0000 70,0000	1 1 1 1	130 3 18 1	69.8000 68.4000 66.8000 64.4000	72.0000 73.0000 74.0000 74.2000	68 120 30 1	2 1 1 1
ESOTIQ	31,8000	16:32	1	31.90	-0.31 %	18	31.6000	31.8000	6798	2	64	[+]
EAH	31.20 31.90	28.8000 35.0000	16:31 16:31 15:40 14:56	950 50 32 1	31,6000 31,7000 31,6000 31,6000	1 3 7 1	32 441 175 1	31.2000 31.1000 31.0000 30.9000	31.9000 32.0000 32.1000 32.2000	81 82 308 21	2 1 2 1
DELKO	6,1400	16:19	2	6.15	-0.32 %	693	6.1200	6.1400	480	2	14	[+]
DEL	6.12 6.15	5.5400 6.7600	15:38 14:13 14:12 13:16	104 100 100 107	6,1400 6,1400 6,1400 6,1200	3 3 1 1	544 292 5 550	6.1100 6.1000 6.0900 6.0700	6.1500 6.1600 6.1700 6.1800	102 489 4609 163	2 3 1 1
VERCOM	119,6000	17:00	3	122.00	-0.33 %	83	119.6000	120.0000	148	11	1 277	[+]
VRC	119.60 122.80	109.8000 134.2000	17:00 17:00 17:00 17:00	8 4 19 14	119,6000 119,6000 119,6000 119,6000	1 3 1 4	22 500 19 86	119.2000 119.0000 118.8000 118.6000	120.2000 121.0000 121.2000 121.4000	200 12 65 66	1 1 1 2
ULTGAMES	15,3000	16:14	13	15.35	-0.33 %	290	15.1000	15.3000	487	2	23	[+]
ULG	15.10 15.50	13.8500 16.8500	16:14 16:12 16:11 15:56	36 55 80 60	15,3000 15,2000 15,2000 15,1000	1 2 1 2	45 487 88 1800	15.0000 14.8000 14.6000 14.5000	15.4000 15.5000 15.5500 15.6000	200 428 55 150	1 4 1 1
GREENX	2,3420	17:01	1000	2.34	-0.34 %	18000	2.3400	2.3420	996	557	1 312	[+]
GRX	2.33 2.39	2.1060 2.5740	17:01 17:00 17:00 17:00	4 832 12 171	2,3420 2,3420 2,3420 2,3420	2 1 4 1	1018 600 42176 10000	2.3340 2.3320 2.3300 2.3280	2.3500 2.3600 2.3620 2.3640	1645 820 900 900	1 1 1 1
PTWP	131,0000	15:45	4	129.00	-0.38 %	23	128.5000	131.0000	67	0	5	[+]
PTW	129.00 131.50	116.5000 141.5000	15:25 13:49 12:48 11:05	2 4 1 3	131,5000 131,5000 129,0000 129,0000	1 1 4 1	18 25 109 25	128.0000 127.5000 126.0000 125.5000	131.5000 132.5000 139.5000 140.0000	392 244 97 37	2 1 1 2
AMREST	10,3800	17:00	11	10.40	-0.38 %	250	10.2800	10.3800	37	61	628	[+]
EAT	10.20 10.40	9.3600 11.4400	17:00 17:00 17:00 17:00	5 12 129 7	10,3800 10,3800 10,3800 10,3800	2 4 1 1	3 527 190 200	10.2400 10.2000 10.1800 10.1600	10.4800 10.5000 10.5200 10.5600	710 850 93 2	3 1 1 1
ARCHICOM	51,8000	17:01	155	52.00	-0.38 %	121	51.0000	51.8000	1	4	205	[+]
ARH	50.60 53.60	46.8000 57.2000	17:00 17:00 17:00 16:44	5 4 1 22	51,8000 51,8000 51,8000 51,8000	2 1 3 2	1782 30 152 102	50.8000 50.6000 50.4000 50.2000	52.0000 52.8000 53.6000 54.0000	619 297 132 229	2 1 2 1
SYGNITY	77,6000	17:00	24	78.00	-0.39 %	766	77.5000	77.6000	8	5	352	[+]
SGN	77.10 79.00	70.2000 85.8000	17:00 17:00 17:00 16:47	6 1 1 1	77,6000 77,6000 77,6000 77,6000	1 3 4 1	10 92 145 10	77.3000 77.1000 77.0000 76.9000	77.9000 78.0000 78.2000 78.4000	11 333 241 67	2 1 1 1
UNICREDIT	302,0000	14:42	5	299.00	-0.41 %	13	296.0000	314.0000	10	0	17	[+]
UCG	299.00 302.00	269.1000 328.9000	10:53 09:16 09:00 09:00	29 9 9 5	301,5500 300,1000 299,0000 299,0000	1 0 0 0	60 0 0 0	26.0000 0.0000 0.0000 0.0000	315.0000 330.0000 366.0000 600.0000	1 121 3 1	1 2 1 1
ASMGROUP	0,2420	16:43	48	0.24	-0.41 %	1000	0.2380	0.2420	913	69	16	[+]
ASM	0.23 0.24	0.2130 0.2590	16:42 16:04 16:04 12:42	500 1634 907 3500	0,2420 0,2350 0,2350 0,2420	2 1 2 3	1534 1366 8521 31431	0.2360 0.2350 0.2340 0.2330	0.2430 0.2440 0.2450 0.2460	21822 11218 8300 27921	2 1 1 3
PCFGROUP	3,5600	17:00	247	3.53	-0.42 %	500	3.5400	3.5600	253	6	21	[+]
PCF	3.50 3.57	3.1750 3.8750	17:00 16:46 16:45 16:45	411 31 1 177	3,5600 3,5600 3,5600 3,5550	1 1 4 3	3 161 547 14161	3.5100 3.5050 3.5000 3.4900	3.5700 3.5750 3.5900 3.6200	1029 899 1400 411	2 1 1 1
ROPCZYCE	22,3000	17:00	26	22.50	-0.45 %	74	22.3000	22.4000	15	0	1	[+]
RPC	22.30 22.50	20.3000 24.7000	14:55 11:26 11:26 10:43	6 1 5 5	22,3000 22,3000 22,3000 22,4000	3 2 5 2	340 320 658 199	22.2000 22.1000 22.0000 21.8000	22.5000 22.6000 22.7000 22.8000	166 50 20 29	2 1 1 2
MENNICA	43,0000	17:00	72	43.00	-0.46 %	873	43.0000	43.6000	41	3	122	[+]
MNC	42.90 43.60	38.7000 47.3000	17:00 17:00 17:00 17:00	55 1 16 88	43,0000 43,0000 43,0000 43,0000	2 1 1 3	207 30 13 140	42.9000 42.8000 42.6000 42.5000	43.7000 44.0000 44.1000 44.4000	207 32 100 94	2 2 1 2
AIGAMES	0,8060	16:06	4	0.81	-0.49 %	108	0.7880	0.8060	1996	1	1	[+]
ALG	0.79 0.81	0.7300 0.8900	15:11 10:40 10:40 09:42	2 1 102 898	0,7880 0,8100 0,8000 0,8000	1 2 1 1	1300 1772 10 1000	0.7840 0.7800 0.7720 0.7700	0.8080 0.8100 0.8220 0.8240	482 11686 1000 514	2 3 1 1
KINOPOL	19,8000	17:03	415	19.90	-0.50 %	1	19.7000	19.8000	154	5	89	[+]
KPL	19.80 20.00	17.9500 21.8000	17:00 17:00 17:00 17:00	2908 10 242 100	19,8000 19,8000 19,8000 19,8000	2 1 8 4	584 2 590 1356	19.6000 19.5500 19.5000 19.4000	20.0000 20.1000 20.2000 20.3000	63 165 179 580	2 1 3 2
BIGCHEESE	4,7500	16:45	29	4.75	-0.52 %	24	4.6650	4.7500	421	4	18	[+]
BCS	4.67 4.78	4.2750 5.2200	16:45 16:45 15:50 15:18	251 20 100 47	4,7450 4,7450 4,7450 4,6650	1 1 1 1	500 500 2 245	4.6600 4.6500 4.6450 4.6250	4.7750 4.7800 4.7950 4.8000	1070 736 391 2035	1 1 1 3
SECOGROUP	36,2000	13:32	9	35.80	-0.55 %	70	35.8000	36.2000	91	0	4	[+]
SWG	35.80 36.20	32.4000 39.2000	11:38 16:01 10:17 09:00	100 13 200 6	35,8000 36,4000 36,4000 36,4000	1 1 2 1	83 50 246 100	35.6000 35.2000 35.0000 34.0000	36.4000 36.6000 37.2000 38.0000	496 15 5 508	3 1 1 2
INTROL	7,2200	16:45	170	7.10	-0.55 %	2	7.1400	7.2200	284	1	6	[+]
INL	7.10 7.26	6.4000 7.8000	15:19 15:19 15:19 15:12	38 1 1 28	7,2200 7,1800 7,1800 7,1200	3 2 3 2	433 390 313 700	7.1200 7.1000 7.0800 7.0600	7.2400 7.2600 7.2800 7.3000	1230 354 134 350	3 2 1 2
3RGAMES	0,6940	16:40	50	0.68	-0.57 %	15	0.6840	0.6940	52	18	12	[+]
3RG	0.68 0.70	0.6140 0.7500	15:05 15:05 15:05 14:59	80 15 5 80	0,6960 0,6940 0,6860 0,6820	1 2 1 4	118 1104 442 3047	0.6820 0.6800 0.6780 0.6760	0.6960 0.6980 0.7000 0.7020	24456 3791 9963 5000	3 1 2 1
OPONEOPL	85,0000	16:47	1	86.00	-0.58 %	47	85.0000	85.1000	18	5	425	[+]
OPN	84.80 89.50	77.4000 94.6000	16:47 16:47 16:39 16:38	2 17 18 28	85,2000 85,2000 85,5000 85,2000	2 3 3 5	59 128 93 145	84.9000 84.8000 84.7000 84.6000	85.5000 85.6000 85.8000 85.9000	20 50 20 4	1 3 1 1
NOVITA	99,0000	15:04	4	101.00	-0.60 %	6	99.0000	99.6000	133	0	7	[+]
NVT	99.00 101.00	91.0000 111.0000	12:36 12:28 11:42 11:16	18 35 10 4	99,6000 99,6000 99,6000 99,6000	1 1 4 2	4 24 17 34	98.6000 98.4000 98.2000 98.0000	100.0000 101.0000 101.5000 102.5000	118 26 5 5	3 2 1 1
KERNEL	19,5600	17:00	5	19.64	-0.61 %	43	19.5600	19.7000	200	4	71	[+]
KER	19.52 19.78	17.6800 21.6000	17:00 16:49 16:49 16:43	10 17 11 20	19,5600 19,5600 19,5600 19,6000	2 2 1 3	110 250 50 56	19.5400 19.5200 19.5000 19.4600	19.7200 19.7400 19.7600 19.7800	128 86 1000 336	1 1 1 1
SIMFABRIC	1,5820	16:11	320	1.58	-0.63 %	64	1.5400	1.5820	540	1	1	[+]
SIM	1.58 1.58	1.4260 1.7420	14:24 09:23 12:13 12:13	200 6 138 62	1,5820 1,5840 1,5920 1,5900	1 1 2 2	349 500 1275 3000	1.5360 1.5340 1.5320 1.5300	1.5840 1.5860 1.5900 1.5940	215 930 300 249	1 2 1 1
DIGITANET	199,1000	17:00	8	200.20	-0.65 %	8	196.6000	199.1000	68	8	1 489	[+]
DIG	195.40 203.40	180.2000 220.2000	17:00 17:00 17:00 17:00	1 2 2 3	199,1000 199,1000 199,1000 199,1000	1 1 2 1	14 3 16 1	196.5000 196.3000 196.2000 196.1000	199.3000 199.7000 199.8000 200.0000	60 48 4 60	2 1 1 4
CAPITAL	3,0200	17:00	100	3.14	-0.66 %	2220	2.9800	3.0200	4306	245	716	[+]
CPA	2.82 3.14	2.5600 3.1200	16:45 16:44 16:44 16:41	300 50 50 2000	3,0200 3,0200 3,0200 3,0000	1 2 1 2	300 3535 5000 2600	2.9600 2.9400 2.9200 2.9000	3.0400 3.0600 3.0800 3.1000	4494 5252 2300 5930	4 6 2 5
XTB	104,7000	17:02	32	106.50	-0.68 %	325	104.7000	104.8200	17	358	37 239	[+]
XTB	102.56 106.64	95.8500 117.1400	17:00 17:00 17:00 17:00	11 7 2 15	104,7000 104,7000 104,7000 104,7000	2 2 2 2	105 41 15 511	104.6800 104.6600 104.6400 104.6000	104.9600 104.9800 105.0000 105.2800	19 102 31 50	1 1 2 1
BOGDANKA	21,3000	17:01	113	21.60	-0.70 %	1498	21.2500	21.3000	48	145	3 076	[+]
LWB	20.90 21.80	19.4400 23.7500	17:01 17:01 17:01 17:00	200 50 6 700	21,3000 21,3000 21,3000 21,3000	1 1 6 4	1 1 3320 1198	21.2000 21.1500 21.1000 21.0500	21.3500 21.4000 21.4500 21.5000	500 6372 206 737	1 5 2 7
YARRL	5,6600	15:40	23	5.70	-0.70 %	816	5.6600	5.7000	530	2	11	[+]
YRL	5.66 5.70	5.1400 6.2600	15:40 15:40 15:40 11:35	60 32 500 600	5,6600 5,6800 5,6800 5,7000	1 1 4 3	219 200 880 180	5.6400 5.6200 5.6000 5.5200	5.7600 5.7800 5.8000 5.8800	160 240 1377 120	2 4 1 2
PEPEES	0,8540	12:53	1755	0.84	-0.70 %	59	0.8360	0.8480	36	29	24	[+]
PPS	0.82 0.85	0.7560 0.9200	12:53 12:53 12:53 11:43	100 100 45 30	0,8520 0,8520 0,8520 0,8540	1 1 2 2	2000 1200 2922 167	0.8340 0.8220 0.8200 0.8160	0.8500 0.8580 0.8600 0.9000	2000 2000 116076 30	1 1 4 1
BETACOM	5,4600	16:28	34	5.48	-0.73 %	1550	5.2800	5.4600	1785	0	0	[+]
BCM	5.46 5.48	4.9400 6.0200	09:00 16:48 14:00 14:00	7 15 1121 527	5,4800 5,5000 5,3200 5,3400	1 2 1 1	155 2260 153 317	5.2400 5.1400 5.1200 4.9800	5.4800 5.5000 5.6000 5.6600	1993 2994 400 41	1 1 1 1
DGA	26,2000	14:01	2	26.20	-0.76 %	102	25.4000	26.1000	104	0	0	[+]
DGA	26.20 26.20	23.6000 28.8000	17:00 17:00 17:00 17:00	2 2 2 2	26,4000 26,4000 26,4000 26,4000	1 1 1 1	298 100 120 14	25.2000 24.2000 24.0000 23.8000	26.9000 27.0000 28.0000 28.5000	66 313 200 600	1 2 1 1
CREEPYJAR	520,0000	17:00	4	524.00	-0.76 %	97	518.0000	520.0000	40	1	699	[+]
CRJ	514.00 530.00	472.0000 576.0000	17:00 17:00 17:00 17:00	4 1 4 1	520,0000 520,0000 520,0000 520,0000	9 5 5 3	35 99 30 15	516.0000 514.0000 512.0000 510.0000	524.0000 526.0000 528.0000 530.0000	23 2 46 39	1 1 5 4
VIVID	0,6380	15:50	132	0.64	-0.78 %	1493	0.6360	0.6380	12827	25	16	[+]
VVD	0.64 0.65	0.5790 0.7070	15:50 15:40 15:36 15:36	50 2041 442 361	0,6360 0,6380 0,6380 0,6390	1 1 3 2	3053 30 1702 50	0.6350 0.6320 0.6310 0.6300	0.6400 0.6410 0.6420 0.6450	5020 20 20 53	2 1 1 2
IMMOBILE	5,0400	17:00	376	5.06	-0.79 %	556	4.9300	5.0400	24	29	145	[+]
GKI	4.93 5.12	4.5600 5.5600	16:44 16:43 16:41 16:40	180 60 60 60	4,9300 4,9300 4,9300 4,9300	3 1 1 2	820 3000 3 1287	4.9200 4.9000 4.8800 4.8600	5.0800 5.1000 5.1200 5.1400	500 553 825 914	1 2 2 1
VOXEL	97,0000	17:00	3	99.00	-0.82 %	110	96.5000	97.0000	10513	11	1 035	[+]
VOX	96.10 99.00	89.1000 108.8000	17:00 17:00 17:00 16:48	17 5 30 8	97,0000 97,0000 97,0000 96,9000	2 2 7 6	11 112 146 426	96.4000 96.3000 96.2000 96.1000	97.4000 97.6000 97.7000 97.8000	1 55 60 55	1 2 2 2
06MAGNA	2,4000	17:00	24	2.40	-0.83 %	400	2.3900	2.4000	791	3	7	[+]
06N	2.38 2.40	2.1600 2.6400	17:00 13:13 12:52 11:49	176 300 2 1	2,4000 2,3800 2,3800 2,3800	4 5 4 7	2617 1278 1023 792	2.3800 2.3700 2.3600 2.3500	2.4200 2.4300 2.4400 2.4500	863 20 2634 3641	7 1 5 3
TARCZYNSKI	119,5000	16:44	1	120.50	-0.83 %	17	119.0000	119.5000	1	0	8	[+]
TAR	118.00 120.50	108.5000 132.5000	15:11 15:11 15:11 15:11	16 2 1 1	118,0000 118,5000 119,0000 119,0000	8 4 2 2	81 102 6 58	118.0000 117.5000 117.0000 116.0000	120.0000 120.5000 121.0000 121.5000	272 63 112 39	3 3 5 1
NANOGROUP	2,3800	17:03	206	2.40	-0.83 %	794	2.3800	2.4000	8556	67	160	[+]
NNG	2.35 2.41	2.1600 2.6400	17:03 17:00 17:00 16:44	53 947 1000 1000	2,3800 2,3800 2,3800 2,3800	3 1 1 3	2473 600 1000 2006	2.3700 2.3650 2.3600 2.3550	2.4450 2.4500 2.4550 2.4700	500 2553 6807 100	1 3 2 1
PROJPRZEM	17,6500	17:00	2	17.80	-0.84 %	199	17.3500	17.6500	121	0	4	[+]
PJP	17.35 17.80	16.0500 19.5500	16:01 15:53 14:03 12:12	1 1 3 15	17,3500 17,3500 17,6500 17,6500	1 2 2 1	200 110 1512 420	17.2500 16.6000 16.5000 15.9500	17.8000 17.8500 17.9000 18.2500	518 22 12 556	2 1 1 2
ARLEN	29,3000	16:28	1	29.65	-0.85 %	336	29.2500	29.5000	286	3	76	[+]
ARL	29.10 29.75	26.7000 32.6000	16:28 16:28 16:25 16:25	28 5 113 9	29,3000 29,3000 29,3000 29,3000	3 3 2 4	247 79 93 225	29.2000 29.1500 29.1000 29.0500	29.6500 29.7000 29.8500 30.0000	161 30 10 301	2 1 1 2
PHARMENA	3,4200	16:28	13	3.45	-0.87 %	5	3.3100	3.4200	137	2	6	[+]
PHR	3.28 3.45	3.1100 3.7900	14:06 14:05 14:05 14:05	3 6 10 50	3,4300 3,4200 3,4200 3,4200	3 1 2 2	470 500 505 274	3.2800 3.2700 3.2400 3.2300	3.4300 3.4500 3.4700 3.4900	247 629 730 2000	1 2 1 1
LENA	2,2200	15:54	1100	2.24	-0.89 %	1164	2.2200	2.2400	542	5	11	[+]
LEN	2.22 2.25	2.0200 2.4600	13:24 12:31 12:31 12:15	50 700 23 1	2,2400 2,2200 2,2200 2,2200	4 11 1 1	3590 10854 599 10	2.2100 2.2000 2.1800 2.1500	2.2500 2.2600 2.2700 2.3000	1586 900 1910 5420	2 1 3 3
CAPTORTX	77,9000	16:35	5	78.60	-0.89 %	89	77.9000	78.8000	5	2	130	[+]
CTX	77.60 79.20	70.8000 86.4000	16:27 15:46 15:46 15:38	7 19 31 12	77,9000 77,8000 77,8000 78,6000	1 1 1 1	101 83 35 93	77.8000 77.6000 77.3000 77.2000	78.9000 79.0000 79.2000 79.8000	20 100 115 122	2 1 1 1
ELKOP	1,6500	15:55	258	1.67	-0.90 %	777	1.6550	1.6900	1	4	6	[+]
EKP	1.65 1.67	1.5050 1.8350	15:55 15:55 10:08 10:08	2 2 21 200	1,6550 1,6600 1,6500 1,6550	1 1 1 1	420 777 800 102	1.6500 1.6350 1.6300 1.6200	1.6950 1.7050 1.7100 1.7150	2 2 4829 8	1 1 2 1
MILKILAND	1,7300	17:00	10	1.71	-0.92 %	2282	1.7100	1.7300	1808	8	14	[+]
MLK	1.71 1.75	1.5380 1.8780	14:59 14:59 14:23 14:23	2328 892 988 12	1,7300 1,7200 1,7100 1,7140	2 1 1 3	1620 2000 3000 7050	1.7080 1.7060 1.7040 1.7020	1.7400 1.7480 1.7500 1.7560	687 800 6707 1000	1 1 5 1
MAXCOM	6,3600	16:00	1	6.38	-0.93 %	2	6.0200	6.1800	2	5	30	[+]
MXC	5.76 6.42	5.7600 7.0000	15:59 15:59 15:59 15:59	2 5 3 5	5,9600 5,9800 5,9800 5,9800	1 3 1 2	2 264 2 4	6.0000 5.9800 5.9400 5.9200	6.2000 6.2400 6.3400 6.3600	4 8 8 232	2 1 1 1
AGORA	8,4600	17:01	182	8.50	-0.94 %	40	8.3600	8.4600	200	17	145	[+]
AGO	8.12 8.50	7.6600 9.3400	17:00 16:46 16:34 16:34	10 14 8 2	8,4600 8,4000 8,4600 8,4600	3 2 3 3	223 1224 27 231	8.3400 8.3000 8.2400 8.2200	8.4800 8.5000 8.5400 8.5600	20 1648 40 270	1 2 1 2
ATREM	63,3000	17:04	100	64.00	-0.94 %	139	63.3000	63.4000	130	10	664	[+]
ATR	62.00 65.00	57.6000 70.4000	17:01 17:00 17:00 17:00	12 70 8 5	63,3000 63,3000 63,3000 63,3000	2 1 4 3	120 22 314 278	62.0000 61.9000 61.6000 61.5000	63.5000 63.6000 63.7000 64.0000	334 88 70 269	1 2 1 5
TSGAMES	92,6000	17:00	40	91.50	-0.96 %	910	92.6000	93.1000	50	33	2 981	[+]
TEN	90.00 93.75	82.3500 100.6000	17:00 17:00 17:00 17:00	116 23 10 74	92,6000 92,6000 92,6000 92,6000	1 1 1 1	20 20 12 254	92.5500 92.5000 92.4000 92.1500	93.2000 93.5000 93.6500 93.7000	150 100 254 26	1 2 1 2
AMBRA	18,0200	16:40	2	18.20	-0.99 %	100	18.0600	18.1000	10	7	119	[+]
AMB	18.00 18.24	16.3800 20.0000	16:40 16:40 16:40 16:33	10 11 2 13	18,0200 18,1000 18,1000 18,1400	1 8 1 3	111 1123 2 104	18.0200 18.0000 17.9800 17.9600	18.1200 18.1400 18.1600 18.2000	170 52 25 717	1 1 2 3
LARQ	2,0000	11:58	1000	2.02	-0.99 %	2000	1.9800	2.0200	492	2	4	[+]
LRQ	1.95 2.02	1.8200 2.2200	10:13 09:01 14:27 12:09	1250 2 1000 200	1,9500 2,0200 2,0200 2,0300	1 1 1 1	4000 2250 2000 2000	1.9600 1.9500 1.9400 1.9300	2.0300 2.0700 2.0800 2.1000	1500 592 749 8190	1 1 1 2
SPYROSOFT	395,0000	17:00	5	399.00	-1.00 %	2	395.0000	396.0000	44	0	137	[+]
SPR	385.00 399.00	360.0000 438.0000	17:00 16:35 16:35 16:29	3 2 1 8	395,0000 396,0000 395,0000 394,0000	2 4 1 1	15 98 2 13	394.0000 390.0000 388.0000 385.0000	397.0000 399.0000 400.0000 404.0000	1 44 154 9	1 3 4 1
PCCEXOL	1,9750	17:00	911	1.98	-1.00 %	2066	1.9750	1.9900	500	21	42	[+]
PCX	1.97 2.01	1.7800 2.1700	17:00 17:00 17:00 16:48	40 394 18 30	1,9750 1,9750 1,9750 1,9800	12 6 6 9	9957 3340 3490 5055	1.9700 1.9650 1.9600 1.9500	1.9950 2.0000 2.0100 2.0200	4418 6532 4130 6346	2 4 8 8
BOOMBIT	5,9400	16:42	1000	6.00	-1.00 %	332	5.9000	5.9400	640	8	46	[+]
BBT	5.84 6.00	5.4000 6.6000	16:26 15:35 15:35 12:34	10 298 5 84	5,9400 5,9000 5,9000 5,9400	3 1 2 2	590 373 1290 20	5.8800 5.8600 5.8400 5.8000	5.9600 6.0000 6.0800 6.1000	1447 350 353 2220	1 2 1 4
COMP	57,9000	17:00	5	58.60	-1.03 %	705	57.5000	57.9000	269	7	417	[+]
CMP	57.00 58.60	52.8000 64.4000	17:00 16:48 16:46 16:35	55 194 3 50	57,9000 57,5000 57,7000 57,5000	1 2 2 5	41 110 138 1203	57.4000 57.3000 57.2000 57.1000	58.0000 58.2000 58.3000 58.4000	260 88 24 51	1 2 1 1
TRAKCJA	3,8000	17:00	78	3.84	-1.04 %	9708	3.8000	3.8050	10	98	375	[+]
TRK	3.78 3.89	3.4600 4.2200	17:00 17:00 16:48 16:48	214 86 150 631	3,8000 3,8000 3,8000 3,7950	2 8 5 9	892 6283 5705 13743	3.7950 3.7900 3.7850 3.7800	3.8150 3.8200 3.8250 3.8300	524 2000 927 887	2 1 2 1
VINDEXUS	13,9000	14:40	250	14.05	-1.07 %	5738	13.9000	14.0500	29	3	48	[+]
VIN	13.90 14.05	12.6500 15.4500	13:11 12:41 10:10 10:10	3 2 654 410	13,9000 14,0500 13,9000 13,9000	1 2 1 3	1 220 1 423	13.8500 13.8000 13.7500 13.7000	14.1000 14.1500 14.2000 14.3000	1599 720 21 1879	6 2 2 2
JRHOLDING	4,6000	16:45	10	4.48	-1.08 %	1000	4.4800	4.6000	788	19	86	[+]
JRH	4.42 4.63	4.0400 4.9200	16:32 16:31 16:30 16:24	1000 222 100 1000	4,4700 4,4800 4,6000 4,4800	1 1 3 1	700 591 739 550	4.4700 4.4600 4.4500 4.4400	4.6500 4.6600 4.6700 4.7000	1577 695 1 51	2 1 1 2
OTLOG	12,8200	16:48	2	13.14	-1.08 %	1313	12.8200	13.0800	2	1	15	[+]
OTS	12.82 13.14	11.8400 14.4400	16:48 16:47 16:47 15:51	18 12 3 7	12,8400 12,8400 12,8600 12,8600	3 1 1 1	1290 62 120 4	12.8000 12.7000 12.6800 12.5400	13.1000 13.1200 13.1400 13.1600	163 40 351 47	2 4 3 1
MIRBUD	9,9500	17:02	125	10.07	-1.09 %	72	9.9500	9.9550	100	185	1 831	[+]
MRB	9.77 10.20	9.0650 11.0700	17:00 17:00 17:00 17:00	149 10 341 500	9,9500 9,9500 9,9500 9,9500	1 1 1 2	300 160 1 1102	9.9250 9.9000 9.8900 9.8800	9.9600 9.9650 9.9700 9.9750	2741 50 150 107	2 1 1 1
MOSTALZAB	6,3300	17:00	4	6.40	-1.09 %	346	6.3300	6.3400	94	22	142	[+]
MSZ	6.31 6.40	5.7600 7.0400	17:00 16:37 16:37 16:37	2 5 1000 2	6,3300 6,3400 6,3400 6,3400	3 4 9 3	515 1075 1230 1196	6.3200 6.3100 6.3000 6.2700	6.3700 6.3900 6.4000 6.4200	550 1873 1263 20	2 4 2 1
BUDIMEX	666,6000	17:00	5	674.20	-1.10 %	35	666.6000	666.8000	31	46	30 543	[+]
BDX	658.80 677.60	606.8000 741.6000	17:00 17:00 17:00 17:00	81 3 5 1	666,6000 666,6000 666,6000 666,6000	3 1 1 1	104 7 5 2	666.4000 666.2000 666.0000 665.4000	667.0000 667.2000 667.4000 667.6000	1 1 1 1	1 1 1 1
STALEXP	3,0100	17:00	592	3.03	-1.15 %	1420	3.0050	3.0100	2869	208	629	[+]
STX	3.01 3.06	2.7300 3.3300	17:00 17:00 17:00 17:00	410 50 75 25	3,0100 3,0100 3,0100 3,0100	15 1 4 2	23462 500 411 2100	3.0000 2.9950 2.9900 2.9850	3.0150 3.0200 3.0250 3.0300	14401 10000 1716 503	3 1 2 4
DADELO	68,6000	17:00	10	69.40	-1.15 %	55	68.0000	68.6000	257	6	378	[+]
DAD	67.00 70.10	62.5000 76.3000	17:00 16:45 16:34 16:32	6 28 4 19	68,6000 68,0000 67,8000 67,8000	2 1 3 1	155 14 13 52	67.9000 67.8000 67.5000 67.4000	68.8000 68.9000 69.0000 69.1000	53 37 75 35	2 2 3 1
BIOTON	4,3100	17:00	1600	4.27	-1.15 %	400	4.3100	4.3500	1200	43	184	[+]
BIO	4.20 4.38	3.8450 4.6950	17:00 17:00 16:06 16:05	1200 139 50 6	4,3100 4,3100 4,3600 4,3600	2 1 2 1	431 500 305 20	4.3000 4.2850 4.2800 4.2700	4.3550 4.3600 4.3650 4.3750	2000 2944 937 3220	2 1 1 1
MANGATA	67,8000	17:00	3	68.80	-1.17 %	20	67.8000	69.8000	1	1	53	[+]
MGT	67.80 71.20	62.0000 75.6000	17:00 17:00 17:00 16:45	1 1 35 1	67,8000 67,8000 67,8000 68,0000	2 1 2 1	53 1 36 98	67.6000 67.2000 67.0000 66.8000	70.0000 70.2000 70.4000 70.6000	1 1 1 25	1 1 1 1
AMICA	50,6000	17:00	13	51.00	-1.17 %	24	50.6000	50.9000	200	9	454	[+]
AMC	50.40 51.30	45.9000 56.1000	17:00 17:00 17:00 17:00	50 9 11 39	50,6000 50,6000 50,6000 50,6000	9 8 11 14	2071 800 1281 1273	50.5000 50.4000 50.3000 50.2000	51.0000 51.1000 51.2000 51.3000	50 409 140 149	1 3 3 2
POLWAX	0,9880	16:40	50	1.00	-1.20 %	8300	0.9520	0.9880	686	9	9	[+]
PWX	0.95 1.01	0.9000 1.1000	16:19 16:16 16:16 16:16	1360 1000 2400 200	0,9500 0,9600 0,9620 0,9620	9 1 1 1	15668 50 11 1450	0.9500 0.9480 0.9460 0.9400	0.9900 0.9940 1.0000 1.0050	115 20 2069 2270	2 1 2 2
MOJ	1,6000	12:54	20	1.60	-1.23 %	388	1.5300	1.6000	9780	3	5	[+]
MOJ	1.60 1.60	1.4400 1.7600	11:05 11:03 09:09 17:00	1000 1000 1000 1500	1,6000 1,6000 1,6000 1,6200	1 2 2 1	1000 5530 1050 468	1.5100 1.5000 1.4400 1.4100	1.6900 1.7000 1.7400 1.7500	2766 490 3400 1100	1 1 2 1
KCI	0,9160	16:48	200	0.92	-1.29 %	2458	0.9160	0.9280	4197	1	1	[+]
KCI	0.92 0.93	0.8260 1.0050	15:01 13:38 12:46 11:51	6 2 6 8	0,9280 0,9160 0,9280 0,9160	1 1 1 1	4259 3186 5000 5000	0.9140 0.9120 0.9040 0.8880	0.9300 0.9360 0.9380 0.9400	1936 6178 5737 2988	1 1 1 1
WITTCHEN	15,3000	17:00	29	15.45	-1.29 %	654	15.3000	15.4400	13	13	198	[+]
WTN	15.30 15.49	13.9100 16.9900	16:49 16:49 16:49 16:49	26 1 10 269	15,3000 15,3100 15,3100 15,3100	1 1 2 3	1 10 2084 120	15.2900 15.2800 15.2500 15.2300	15.4500 15.4600 15.4700 15.4800	13 11 10 76	4 2 1 2
INTERBUD	1,8950	17:00	20	1.92	-1.30 %	100	1.7950	1.8950	630	3	6	[+]
ITB	1.78 1.92	1.7300 2.1100	17:00 13:46 12:44 12:44	350 350 3 991	1,8950 1,7950 1,7800 1,7800	1 5 1 1	3000 265 500 25	1.7900 1.7850 1.7800 1.7750	1.9200 1.9400 1.9700 1.9800	1427 1200 500 500	2 1 1 1
POLICE	7,5600	16:45	5	7.70	-1.31 %	10	7.5800	7.7000	43	2	18	[+]
PCE	7.50 7.70	6.9400 8.4600	16:31 16:31 16:20 15:40	6 3 7 64	7,7000 7,6600 7,6600 7,5200	2 1 2 6	15 50 1600 2420	7.5600 7.5400 7.5200 7.5000	7.7400 7.7800 7.8000 7.9000	833 484 2268 100	2 2 5 1
POLENERGIA	49,0500	17:00	230	49.95	-1.31 %	710	49.0500	49.7000	120	3	138	[+]
PEP	49.05 49.95	45.0000 54.9000	17:00 17:00 17:00 17:00	1 294 86 1	49,0500 49,0500 49,0500 49,0500	3 5 1 1	23 947 100 500	49.0000 48.8000 48.7000 48.6500	49.7500 49.9500 50.0000 50.1000	314 201 5 1	1 1 2 1
MEXPOLSKA	3,7500	17:00	2	3.52	-1.32 %	4692	3.6500	3.7500	197	2	6	[+]
MEX	3.52 3.75	3.1700 3.8700	16:49 16:49 16:29 16:17	1 3 1 8	3,7500 3,7000 3,7000 3,6500	1 2 1 6	1500 110 10 1201	3.6400 3.6000 3.5500 3.5200	3.8000 3.8200 3.8300 3.8400	311 550 450 226	3 1 1 1
ATLANTAPL	18,0000	16:42	5	18.25	-1.37 %	441	18.0000	18.1000	108	0	2	[+]
ATP	18.00 18.25	16.4500 20.0000	16:22 14:20 14:14 13:05	23 27 15 1	18,0000 18,1000 18,1000 18,2000	1 1 1 2	20 10 17 51	17.9500 17.7000 17.6000 17.5500	18.1500 18.2500 18.4500 18.5000	9 78 47 200	1 2 1 1
MERCOR	14,2000	17:00	26	14.40	-1.39 %	1075	14.1000	14.3000	56	2	24	[+]
MCR	14.10 14.60	13.0000 15.8000	16:48 16:28 16:28 14:55	34 4 1 2	14,2000 14,3000 14,2500 14,1500	3 3 3 1	206 234 271 100	14.0500 14.0000 13.9000 13.8500	14.4000 14.4500 14.5000 14.5500	97 111 145 1	2 1 2 1
HYDROTOR	14,0000	16:36	15	14.10	-1.41 %	33	14.0000	14.1000	77	0	0	[+]
HDR	14.00 14.10	12.7000 15.5000	14:53 12:45 09:00 09:24	2 1 1 144	14,0000 14,1000 14,1000 14,2000	2 2 2 1	330 392 700 105	13.9500 13.9000 13.8000 13.7500	14.2000 15.0000 15.1000 15.2000	536 2 50 323	2 1 1 2
HELIO	55,6000	16:47	1	55.80	-1.42 %	25	54.2000	55.6000	19	1	29	[+]
HEL	53.80 55.80	50.4000 61.2000	14:26 14:26 13:09 13:07	4 8 130 20	53,8000 55,0000 54,0000 54,2000	1 4 2 1	117 296 230 24	54.0000 53.8000 53.6000 53.4000	55.8000 56.0000 56.4000 57.0000	84 150 80 199	1 1 1 2
MAKARONPL	20,8000	17:04	218	21.10	-1.42 %	4	20.6000	20.8000	24	8	161	[+]
MAK	20.40 21.15	19.0000 23.2000	17:04 17:04 16:46 16:46	5 27 4 1	20,8000 20,8000 20,8000 20,7500	1 2 4 3	111 26 132 132	20.5500 20.5000 20.4500 20.4000	20.8500 20.9000 20.9500 21.0000	111 278 251 315	1 3 4 3
MLSYSTEM	15,1800	16:47	200	15.20	-1.43 %	72	15.0400	15.1800	48	8	114	[+]
MLS	15.00 15.40	13.6800 16.7200	16:44 16:34 16:33 16:27	2 48 54 46	15,1800 15,0400 15,0400 15,0400	2 3 2 1	102 920 111 10	15.0200 15.0000 14.9800 14.9600	15.2000 15.3200 15.3400 15.3600	1384 250 318 122	2 1 1 2
VRGSA	5,4200	17:03	15000	5.50	-1.45 %	1985	5.4200	5.4800	1167	110	594	[+]
VRG	5.38 5.50	4.9500 6.0400	17:02 17:01 17:00 17:00	9000 10000 10000 2000	5,4200 5,4200 5,4200 5,4200	3 2 2 1	1400 7818 2012 2000	5.3800 5.3600 5.3400 5.3000	5.5000 5.5200 5.5400 5.5800	9433 257 250 9500	3 3 1 2
ARTIFEX	22,9500	17:00	14	23.20	-1.50 %	200	22.5000	22.9500	554	3	67	[+]
ART	22.55 23.20	20.9000 25.5000	17:00 16:49 16:49 16:49	210 4 180 80	22,9500 22,9500 22,5500 22,5500	1 2 2 2	200 300 160 290	22.4000 22.3500 22.3000 22.2500	23.0000 23.1500 23.2000 23.2500	790 98 359 98	3 1 3 1
ENEA	20,1400	17:02	100	20.46	-1.56 %	1347	20.1200	20.1400	181	284	5 729	[+]
ENA	19.92 20.50	18.4200 22.5000	17:02 17:01 17:01 17:01	19 191 100 100	20,1400 20,1400 20,1400 20,1400	6 1 1 2	5954 211 21 3556	20.1000 20.0800 20.0600 20.0400	20.2400 20.2800 20.3200 20.3800	1000 5 9 4557	1 1 1 3
ODLEWNIE	18,8500	17:00	71	19.15	-1.57 %	321	18.8500	18.9500	155	18	332	[+]
ODL	18.50 19.30	17.2500 21.0000	17:00 17:00 17:00 16:48	128 45 13 1	18,8500 18,8500 18,8500 18,9500	1 1 4 5	140 19 1931 489	18.8000 18.7500 18.7000 18.6500	19.0000 19.2000 19.2500 19.3000	258 224 701 574	1 1 2 5
ELEKTROTI	59,5000	17:00	13	60.50	-1.57 %	10	59.0500	59.5000	326	14	814	[+]
ELT	58.10 60.50	54.4500 66.5500	17:00 17:00 17:00 17:00	11 6 6 1	59,5000 59,5000 59,5000 59,5000	1 1 1 2	13 50 110 120	59.0000 58.8000 58.7500 58.7000	59.8000 59.8500 59.9000 60.0000	120 110 110 210	2 1 1 2
IZOSTAL	3,1100	16:48	59	3.17	-1.58 %	1691	3.1100	3.1600	10577	27	86	[+]
IZS	3.11 3.18	2.8600 3.4800	16:48 16:45 16:27 15:25	50 500 150 1500	3,1300 3,1600 3,1600 3,1600	4 1 3 2	15180 100 1190 900	3.1000 3.0900 3.0800 3.0700	3.1700 3.1800 3.1900 3.2000	4399 865 450 3159	2 1 1 3
TALEX	18,3000	14:18	10	18.70	-1.61 %	44	18.3000	18.7000	306	0	8	[+]
TLX	18.30 18.70	16.9000 20.4000	11:58 11:30 10:37 09:46	206 34 75 30	18,5000 18,4000 18,5000 18,6000	4 1 1 1	29 10 25 1	18.2000 18.0000 17.9000 17.7000	18.8000 19.3000 19.8000 19.9000	456 110 30 17	1 1 1 1
CAPITEA	0,4780	16:48	3972	0.47	-1.65 %	6039	0.4760	0.4780	5134	81	38	[+]
CAP	0.47 0.49	0.4250 0.5180	16:48 16:45 15:15 15:15	20 1098 874 5493	0,4780 0,4810 0,4830 0,4830	3 3 1 2	12484 4700 1700 12500	0.4720 0.4700 0.4680 0.4610	0.4810 0.4820 0.4840 0.4850	377 2100 19121 110052	1 1 3 2
SCPFL	116,8000	17:00	2	117.00	-1.68 %	4	114.8000	116.8000	34	14	1 616	[+]
SCP	109.00 118.80	105.4000 128.6000	16:49 16:49 16:49 16:49	10 5 1 9	118,6000 118,6000 118,6000 118,6000	1 2 2 4	76 101 59 753	113.8000 113.6000 113.4000 113.2000	118.4000 118.6000 118.8000 119.0000	30 25 48 64	1 1 1 2
DECORA	73,2000	17:00	1	74.50	-1.74 %	1	72.2000	73.3000	1	2	134	[+]
DCR	72.10 74.50	67.1000 81.9000	16:46 16:46 16:44 16:44	142 8 2 7	72,1000 72,1000 72,1000 72,2000	2 7 1 2	39 181 7 45	72.1000 72.0000 71.8000 71.6000	73.4000 73.6000 73.8000 73.9000	7 88 314 1	1 1 2 1
NEXITY	1,0700	17:00	93	1.09	-1.83 %	2907	1.0700	1.0900	100	0	0	[+]
NXG	1.07 1.09	0.9850 1.1900	17:00 15:29 09:24 10:15	30 120 10 33	1,0700 1,0700 1,0900 1,0900	1 1 1 1	200 200 200 200	1.0600 1.0500 1.0400 1.0300	1.1400 1.1500 1.1600 1.1700	100 200 767 305	1 1 2 2
REMAK	10,1000	16:47	30	10.45	-1.94 %	411	9.8400	10.1000	221	0	1	[+]
RMK	9.84 10.45	9.4200 11.4500	13:55 13:54 13:35 13:17	41 17 17 1	10,1000 9,8400 10,2000 9,8400	1 1 1 1	131 50 10 21	9.8200 9.8000 9.7000 9.6800	10.2000 10.4500 10.5000 10.6000	163 48 50 146	1 1 1 1
FASING	15,2000	16:40	25	14.80	-1.94 %	35	14.8000	15.3000	491	1	10	[+]
FSG	14.60 15.20	13.4000 16.2000	16:14 16:06 13:50 09:21	65 400 10 100	14,8000 14,6000 14,6000 15,0000	2 2 2 1	614 721 110 20	14.6000 14.5000 14.2000 14.1000	15.4000 15.5000 15.8000 15.9000	150 198 42 150	1 1 1 1
RYVU	22,5000	17:00	82	22.95	-1.96 %	2858	22.5000	22.7000	100	17	374	[+]
RVU	22.30 22.95	20.7000 25.2000	17:00 17:00 17:00 16:49	90 40 1 20	22,5000 22,5000 22,5000 22,7500	1 2 8 8	106 1120 374 612	22.4500 22.4000 22.3500 22.3000	22.7500 22.8000 22.9000 22.9500	161 395 67 1	1 1 1 1
INPRO	7,3000	17:00	220	7.65	-2.01 %	601	7.2500	7.3000	111	2	11	[+]
INP	7.30 7.65	6.9000 8.4000	16:15 16:15 16:15 16:15	71 200 14 50	7,3000 7,3000 7,3000 7,3000	3 4 2 3	671 755 424 591	7.2000 7.1500 7.1000 7.0500	7.3500 7.4000 7.6500 7.7000	439 177 490 300	1 1 2 1
BEST	28,3000	17:00	1	28.90	-2.08 %	630	28.2000	28.3000	63	2	48	[+]
BST	28.30 28.90	26.1000 31.7000	17:00 17:00 17:00 16:37	45 14 1 350	28,3000 28,3000 28,3000 28,4000	3 3 1 1	414 673 100 150	28.1000 28.0000 27.9000 27.8000	28.8000 28.9000 29.0000 29.3000	140 66 307 3	3 1 3 1
GPW	79,8000	17:00	69	81.50	-2.09 %	357	79.8000	80.1500	100	142	11 410	[+]
GPW	79.80 81.50	73.3500 89.6500	17:00 17:00 17:00 17:00	100 139 20 26	79,8000 79,8000 79,8000 79,8000	3 5 3 3	7 152 64 249	79.7500 79.7000 79.6500 79.6000	80.5000 80.6000 80.7000 80.8000	466 30 803 579	2 1 1 2
DEVELIA	10,3000	17:00	45	10.46	-2.09 %	100	10.2400	10.3000	1544	110	1 139	[+]
DVL	10.20 10.60	9.4200 11.5000	17:00 17:00 17:00 17:00	195 1931 248 72	10,3000 10,3000 10,3000 10,3000	1 12 1 2	60 5388 1587 1737	10.2200 10.2000 10.1800 10.1600	10.3800 10.4000 10.4200 10.4400	2380 2380 400 47	1 1 1 1
STAPORKOW	4,6800	16:35	316	4.68	-2.09 %	534	4.6800	4.7800	1053	0	2	[+]
ZUK	4.68 4.68	4.2200 5.1000	13:41 13:41 13:41 14:33	2 1 2 120	4,6800 4,6800 4,6800 4,7800	1 3 1 1	280 739 1700 25	4.6600 4.6400 4.6000 4.5600	4.8000 4.8800 4.9000 4.9400	1600 653 2056 7543	1 4 2 1
MEDINICE	70,0000	17:01	86	73.00	-2.10 %	63	70.0000	70.5000	49	30	2 086	[+]
ICE	69.00 73.00	65.7000 80.3000	17:00 17:00 17:00 17:00	100 43 38 104	70,0000 70,0000 70,0000 70,0000	1 1 1 4	715 29 100 391	69.8000 69.7000 69.6000 69.5000	70.8000 71.0000 71.4000 72.0000	66 56 249 100	1 1 1 1
NOCTILUCA	97,6000	17:01	3	99.70	-2.11 %	15	97.0000	97.6000	27	3	317	[+]
NCL	96.80 100.80	89.8000 109.6000	17:01 17:00 16:49 16:49	8 7 1 6	97,6000 97,6000 97,0000 97,0000	2 1 2 2	41 100 60 105	96.9000 96.7000 96.6000 96.5000	98.5000 98.6000 98.7000 98.8000	13 20 20 5	1 1 1 1
LESS	0,2320	17:00	2	0.23	-2.11 %	1238	0.2270	0.2320	48	10	2	[+]
LES	0.23 0.24	0.2070 0.2510	15:59 15:53 13:57 13:57	498 50 6197 102	0,2270 0,2270 0,2260 0,2260	3 3 1 1	14703 9720 5732 4000	0.2260 0.2250 0.2240 0.2220	0.2330 0.2340 0.2360 0.2370	550 20 1571 10253	2 1 2 4
ASTARTA	54,7000	17:00	200	56.10	-2.32 %	37	54.7000	54.9000	10	8	432	[+]
AST	54.30 56.10	50.5000 61.7000	17:00 17:00 16:46 16:44	2 41 10 80	54,7000 54,7000 54,8000 55,1000	2 2 2 4	135 89 201 140	54.6000 54.5000 54.4000 54.3000	55.4000 55.5000 55.6000 55.7000	113 93 79 107	5 1 3 2
ANSWEAR	17,9800	17:04	141	18.40	-2.39 %	161	17.9600	17.9800	546	5	82	[+]
ANR	17.98 18.40	16.5600 20.2000	17:03 17:00 17:00 16:49	13 6 1 3	17,9800 17,9800 17,9800 18,1200	3 1 4 2	341 110 72 60	17.9400 17.9200 17.9000 17.8800	18.1000 18.1200 18.1400 18.2400	485 376 140 1	1 1 1 1
MABION	7,6800	17:00	31	7.87	-2.41 %	123	7.6800	7.7600	99	11	88	[+]
MAB	7.67 7.87	7.0900 8.6500	17:00 17:00 16:48 16:48	76 2 85 300	7,6800 7,6800 7,6700 7,6800	3 2 4 1	4008 222 394 2	7.6700 7.6600 7.6500 7.6400	7.7800 7.8000 7.8100 7.8200	300 3194 2 355	1 4 1 1
PANOVA	16,0000	17:00	68	16.00	-2.44 %	646	15.8500	16.0000	851	3	41	[+]
NVA	15.85 16.00	14.4000 17.6000	17:00 17:00 16:04 13:46	321 111 1 128	16,0000 16,0000 16,0000 16,0000	3 1 1 1	258 110 111 110	15.7000 15.6000 15.5000 15.4500	16.1000 16.2000 16.4000 16.4500	624 111 130 111	1 1 2 1
AIRWAY	0,2960	17:00	100	0.30	-2.63 %	2	0.2950	0.2970	5614	96	28	[+]
AWM	0.29 0.30	0.2735 0.3335	16:01 16:01 15:10 15:10	198 3407 1593 2120	0,2950 0,2950 0,2950 0,2960	1 1 1 2	600 200 6600 6279	0.2925 0.2880 0.2870 0.2860	0.3045 0.3050 0.3070 0.3085	1939 7500 3939 5000	1 1 1 1
PATENTUS	2,7800	17:00	8	2.81	-2.80 %	560	2.6900	2.7800	563	18	48	[+]
PAT	2.65 2.81	2.5300 3.0900	17:00 16:47 16:47 16:45	147 1 210 100	2,7800 2,7800 2,7500 2,7500	1 4 2 5	147 1514 1130 3317	2.6800 2.6700 2.6600 2.6500	2.7900 2.8200 2.8300 2.8400	617 780 1000 365	2 2 1 1
XTPL	58,5000	17:00	16	60.70	-2.82 %	48	58.4000	58.5000	13	3	149	[+]
XTP	57.60 60.70	54.7000 66.7000	17:00 17:00 17:00 17:00	15 55 17 34	58,5000 58,5000 58,5000 58,5000	2 1 2 3	122 5 62 71	58.3000 58.2000 58.1000 58.0000	59.3000 59.9000 60.0000 60.3000	35 40 100 253	1 2 1 2
COALENERG	2,0300	17:00	57	2.06	-2.87 %	640	2.0200	2.0300	2453	64	130	[+]
CLE	2.02 2.08	1.8510 2.2600	17:00 17:00 16:49 16:49	740 260 2301 10	2,0300 2,0300 2,0220 2,0280	1 1 2 1	110 250 1325 10	2.0140 2.0100 2.0040 2.0020	2.0400 2.0420 2.0500 2.0540	300 10 751 835	1 1 1 1
SONEL	14,7000	17:00	83	15.10	-2.97 %	127	14.7000	14.9500	10	0	3	[+]
SON	14.70 15.10	13.6000 16.6000	17:00 13:53 13:53 10:47	17 3 17 27	14,7000 14,7000 14,8000 15,0000	3 2 2 1	411 41 35 20	14.6500 14.6000 14.5500 14.4000	15.0000 15.0500 15.1000 15.1500	10 20 800 95	1 2 3 4
BUMECH	19,2000	17:01	100	19.75	-3.03 %	200	19.1800	19.2900	144	66	1 268	[+]
BMC	19.04 19.75	17.7800 21.7200	17:01 17:00 17:00 17:00	50 140 99 500	19,2000 19,2000 19,2000 19,2000	1 1 1 3	100 36 2 1197	19.1600 19.1500 19.1400 19.1200	19.3000 19.3700 19.3800 19.4000	5580 3 238 30	4 1 1 1
RAFAMET	56,5000	16:46	6	58.70	-3.09 %	40	56.7000	57.6000	103	1	36	[+]
RAF	56.50 58.70	52.9000 64.5000	16:46 16:44 16:44 16:39	36 14 26 10	56,5000 56,5000 56,7000 56,5000	1 1 2 1	40 94 70 90	56.6000 56.5000 55.0000 54.1000	58.6000 58.7000 58.8000 59.2000	10 24 17 15	1 1 1 1
PRAGMAINK	3,1000	16:31	56	3.16	-3.12 %	100	3.1000	3.2200	20	1	2	[+]
PRI	3.10 3.16	2.8600 3.4600	09:14 16:16 15:34 15:13	500 128 25 79	3,1600 3,2000 3,1800 3,1800	1 1 1 2	500 100 200 722	3.0800 3.0600 3.0400 3.0200	3.2400 3.2600 3.2800 3.3000	20 20 20 20	1 1 1 1
VOTUM	46,0000	17:02	95	47.00	-3.16 %	1000	45.9500	46.0000	95	39	1 827	[+]
VOT	45.50 47.50	42.3000 51.7000	17:00 17:00 17:00 17:00	20 20 16 45	46,0000 46,0000 46,0000 46,0000	1 1 3 1	50 300 225 1	45.8000 45.7500 45.7000 45.6500	46.1500 46.2000 46.2500 46.3500	235 1000 239 241	3 1 2 1
LENTEX	7,0000	17:00	3	7.12	-3.31 %	1002	6.9200	7.0000	974	4	26	[+]
LTX	6.90 7.12	6.4200 7.8200	17:00 16:12 16:12 15:58	47 616 197 185	7,0000 6,9800 6,9800 6,9800	2 2 1 3	54 124 30 52	6.9000 6.8800 6.8600 6.8400	7.1000 7.2400 7.2600 7.2800	318 53 884 40	1 1 2 1
MARVIPOL	9,4600	17:03	245	9.80	-3.47 %	125	9.4400	9.6800	919	14	137	[+]
MVP	9.42 9.84	8.8200 10.7500	17:00 17:00 17:00 16:46	15 200 40 90	9,4600 9,4600 9,4600 9,4600	2 6 2 3	847 841 537 687	9.4200 9.4000 9.3800 9.3600	9.7000 9.7200 9.7400 9.7600	711 125 290 527	4 1 2 2
LIBET	1,3200	16:40	1000	1.38	-3.65 %	6421	1.3200	1.3700	53	7	9	[+]
LBT	1.29 1.38	1.2400 1.5100	15:21 15:20 12:22 12:03	1947 1716 1000 35	1,3700 1,3650 1,2900 1,2900	3 1 1 2	3742 8500 200 1620	1.3050 1.2850 1.2800 1.2700	1.3750 1.3800 1.3850 1.4000	1532 1682 8000 202	1 1 1 2
BIOCELTIX	84,7000	17:00	15	87.20	-3.75 %	100	83.4000	84.7000	511	7	631	[+]
BCX	82.90 88.00	78.5000 95.9000	16:49 16:49 16:49 16:49	6 14 35 120	84,7000 84,5000 83,6000 83,6000	2 2 2 1	98 97 242 20	83.2000 83.0000 82.9000 82.8000	84.9000 85.0000 85.2000 85.3000	267 228 17 200	2 2 1 1
UNIBEP	13,3000	17:02	150	13.80	-4.04 %	335	13.2600	13.3000	1570	12	165	[+]
UNI	13.20 13.80	12.4200 15.1800	17:01 17:00 17:00 17:00	87 193 407 31	13,3000 13,3000 13,3000 13,3000	2 1 6 2	90 170 279 710	13.2400 13.2200 13.2000 13.1800	13.4600 13.4800 13.5000 13.6000	40 100 1174 142	1 1 2 3
INTERSPPL	0,3675	17:00	1500	0.39	-4.55 %	2405	0.3675	0.3835	50	19	7	[+]
IPO	0.37 0.39	0.3520 0.4300	16:47 16:47 16:47 16:15	2516 1494 750 1000	0,3675 0,3680 0,3690 0,3750	1 1 1 1	3000 5000 5000 50	0.3660 0.3650 0.3640 0.3605	0.3895 0.3900 0.3910 0.3915	3989 9990 1327 414	1 1 1 1
QNATECHNO	45,7000	16:47	1	47.90	-4.59 %	51	45.7000	46.4000	469	3	138	[+]
QNA	45.50 47.90	43.2000 52.6000	16:47 16:47 16:25 16:23	38 5 1 5	45,7000 46,0000 45,7000 45,7000	2 1 2 1	72 69 113 40	45.6000 45.5000 45.0000 44.5000	46.5000 46.6000 47.5000 47.8000	5809 500 300 500	1 1 1 1
PLAZACNTR	1,5600	17:00	113	1.60	-5.45 %	298	1.5600	1.6340	411	10	16	[+]
PLZ	1.55 1.68	1.4400 1.7600	17:00 17:00 17:00 17:00	148 8 27 333	1,5600 1,5600 1,5600 1,5600	1 1 1 1	207 950 411 535	1.5500 1.5460 1.5440 1.5420	1.6360 1.6380 1.6400 1.6440	966 595 1376 500	2 1 1 1
MEDICALG	30,0000	17:00	139	31.20	-5.51 %	12	30.0000	30.1000	86	52	1 578	[+]
MDG	29.65 31.75	28.1000 34.3000	17:00 17:00 17:00 17:00	20 250 590 50	30,0000 30,0000 30,0000 30,0000	4 4 8 2	599 570 1479 207	29.8000 29.7500 29.7000 29.6500	30.1500 30.2000 30.3500 30.4000	3055 83 195 1300	4 2 3 3
ORCOGROUP	3,9800	17:00	71	3.76	-6.57 %	129	3.9800	4.0000	2600	0	0	[+]
OPG	3.76 3.98	3.4000 4.1200	15:26 15:19 11:09 15:25	10 3 29 4	3,9800 3,9800 3,7600 4,2600	2 1 1 1	812 1700 412 20	3.7600 3.5400 3.5200 3.5000	4.1200 4.4000 4.4800 4.5200	29 250 267 17123	1 1 1 1
KPPD	20,2000	16:23	20	20.60	-7.34 %	66	20.2000	20.6000	6	1	20	[+]
KPD	20.20 20.60	18.6000 22.6000	14:17 12:55 12:55 10:22	5 14 62 67	20,6000 20,2000 20,2000 20,2000	1 1 1 1	380 69 33 150	19.9000 19.2000 19.1000 18.6000	20.8000 21.4000 21.6000 21.8000	370 140 100 324	1 1 1 2
CELTIC	1,2950	17:00	343	1.40	-11.00 %	1457	1.2950	1.3000	5800	67	93	[+]
CPD	1.30 1.49	1.2600 1.5400	17:00 16:49 16:49 16:49	750 2 80 2	1,2950 1,2950 1,3000 1,3050	1 3 1 1	422 2002 158 2	1.2900 1.2800 1.2700 1.2600	1.3550 1.3650 1.3700 1.3850	2 2 2 2	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	6784	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 4.8000 5.0000 5.3000	163 500 213 22227	1 1 1 6

GPW	Świat	Waluty

Notowania GPW
WIG	133356.6	+1.51%	05-18
WIG20	3610.1	+1.83%	05-18
WIG20 Fut	3571.0	+2.17%	05-18
WIG20USD	989.8	+1.93%	05-18
mWIG40	9215.6	+0.83%	05-18
sWIG80	30801.8	-0.02%	05-18

Notowania Świat
US BlueChip	49686.1	+0.32%	05-18
S&P500 Fut	7433.5	+0.18%	2:23
Nikkei	61023.1	+0.34%	2:17
DAX	24307.9	+1.49%	05-18
Ropa WTI	102.4	-1.88%	2:33
Złoto	4576.0	+0.21%	2:33

Notowania Waluty
EUR/PLN	4.24080	-0.01%	2:33
CHF/PLN	4.63832	+0.01%	2:33
USD/PLN	3.64011	+0.07%	2:33
EUR/USD	1.16502	-0.08%	2:33
GBP/USD	1.34297	-0.02%	2:33
USD/JPY	158.953	+0.12%	2:33

Forum
» Prośba o dodanie MADNETIC [0]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]

Wzrosty	Spadki	Staty
COGNOR	5.62	12.49%
OPTEAM	8.40	9.80%
TRANSPOL	20.30	9.43%
CREOTECH	765.00	9.13%
MDIENERGIA	2.35	6.82%
Więcej ...
IFCAPITAL	0.25	-95.25%
CELTIC	1.30	-11.00%
KPPD	20.20	-7.34%
ORCOGROUP	3.98	-6.57%
MEDICALG	30.00	-5.51%
Więcej ...
Rośnie:		153 Spółek
Bez zmian:		49 Spółek
Spada:		151 Spółek
Obrót:		1,981,833,196 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