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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
PROTEKTOR	1,2900	14:40	30	1.04	24.04 %	120	PKC	PKC	7	2 316	2 770	[+]
PRT	1.04 1.29	1.0400 1.2900	14:39 14:38 14:38 14:38	1140 10000 2322 1	1,2900 1,2900 1,2900 1,2900	1 1 7 1	2480 1000 91808 1000	1.3050 1.2950 1.2900 1.2850	1.2950 1.3000 1.3050 1.3100	5109 13371 10 7185	8 10 1 7
INTERSPPL	0,4500	14:44	1000	0.41	12.50 %	164	0.4320	0.4500	47291	252	112	[+]
IPO	0.41 0.46	0.4060 0.4960	14:30 14:30 14:30 14:30	8301 80 50 6000	0,4500 0,4490 0,4490 0,4460	1 1 1 2	110 1757 80 6329	0.4310 0.4300 0.4270 0.4250	0.4550 0.4570 0.4580 0.4590	3500 150 5783 12505	1 2 2 5
TRANSPOL	4,6000	14:43	1296	4.16	9.52 %	613	4.5100	4.6200	1198	56	244	[+]
TRN	4.06 4.62	4.1200 5.0200	14:41 14:27 14:27 14:27	99 2000 480 851	4,6000 4,6000 4,6000 4,5900	2 1 1 2	1834 2000 1754 1093	4.4900 4.4500 4.2000 4.1900	4.6600 4.6800 4.7000 4.7100	3298 2100 3000 1593	1 1 1 1
ADIUVO	0,7120	14:39	500	0.73	5.95 %	560	0.7100	0.7140	1400	519	374	[+]
ADV	0.68 0.76	0.6540 0.7980	14:35 14:34 13:34 13:34	500 1440 101 597	0,7120 0,7100 0,7160 0,7160	1 1 1 1	950 4246 2500 2920	0.7020 0.7000 0.6980 0.6940	0.7160 0.7180 0.7200 0.7220	2360 3911 1200 1000	2 2 1 1
WIKANA	7,9000	14:24	1	7.45	5.33 %	1300	7.1000	7.9000	279	2	16	[+]
WIK	7.40 7.90	6.7500 8.1500	14:24 14:08 14:05 14:05	148 1 266 552	7,6000 7,6000 7,5000 7,5000	1 1 1 1	1000 69 1000 1492	7.0000 6.9000 6.8000 6.7500	8.0000 8.2000 9.5000 9.6000	2453 320 2000 1000	3 2 2 1
GAMFACTOR	6,3000	14:26	1	6.34	4.30 %	1	6.0800	6.2800	65	4	23	[+]
GIF	6.06 6.34	5.7200 6.9600	14:26 14:26 14:26 14:26	113 866 5 65	6,0800 6,0800 6,0800 6,0800	2 2 2 4	122 515 515 1800	6.0600 6.0400 6.0200 6.0000	6.3000 6.3200 6.3400 6.4000	102 386 2476 100	1 1 5 1
ULMA	63,0000	09:01	1	63.00	4.13 %	33	58.5000	60.5000	243	0	0	[+]
ULM	63.00 63.00	57.0000 69.0000	17:00 17:00 15:30 15:20	50 13 29 1	60,5000 60,5000 60,5000 60,0000	2 2 1 1	131 2 50 20	58.0000 57.0000 56.0000 55.5000	62.0000 63.0000 64.5000 65.0000	49 49 117 189	1 1 2 3
MAXCOM	5,0600	11:42	2	4.86	4.12 %	3	4.7200	4.7800	3	3	15	[+]
MXC	4.75 5.08	4.3800 5.3400	11:39 11:39 11:39 11:39	2200 300 200 5	4,7500 4,7500 4,7500 4,7500	2 6 3 4	343 330 6 8	4.7100 4.7000 4.6900 4.6800	4.7900 4.8000 4.8100 4.8400	7 2100 6 6	2 1 1 1
HERCULES	1,3950	12:14	28	1.34	4.10 %	2000	1.3600	1.3950	1449	14	19	[+]
HRS	1.31 1.40	1.2100 1.4700	12:12 12:12 11:59 11:59	623 50 55 445	1,3950 1,3950 1,3700 1,3700	2 1 1 1	8341 2000 6200 1150	1.3500 1.3350 1.3300 1.3250	1.4000 1.4050 1.4150 1.4200	2016 1100 1402 1000	4 1 2 2
HYDROTOR	17,9000	11:27	39	17.25	4.07 %	58	17.3000	17.9000	712	0	4	[+]
HDR	17.25 18.00	15.5500 18.9500	11:27 11:27 11:21 11:21	56 39 30 1	18,0000 18,0000 18,0000 18,0000	1 1 1 1	396 437 136 100	17.2500 17.2000 17.1000 16.6000	18.0500 18.2000 18.4000 18.5000	418 200 70 308	2 1 4 2
PROCHEM	26,0000	13:27	10	25.00	4.00 %	5	25.5000	26.0000	79	0	9	[+]
PRM	25.00 26.00	22.5000 27.5000	13:26 09:43 09:00 09:00	295 47 2 1	25,5000 25,0000 25,0000 25,0000	1 3 1 1	298 397 222 100	25.2000 25.0000 24.0000 23.7000	26.2000 26.3000 26.4000 26.5000	450 19 585 31	1 1 2 1
FEERUM	13,5000	13:09	420	13.45	3.85 %	600	13.2000	13.5000	223	1	13	[+]
FEE	13.45 13.50	12.1500 14.7500	13:09 17:00 11:23 11:23	580 2 2 146	13,4500 13,0000 13,5000 13,1000	2 1 1 1	1170 184 146 5	12.9000 12.8500 12.8000 12.7500	13.6000 13.7000 13.8000 13.9000	156 85 690 80	2 1 2 1
XTPL	64,0000	13:46	3	62.00	3.23 %	5	63.2000	64.0000	221	1	57	[+]
XTP	62.00 64.00	55.8000 68.2000	13:46 13:46 13:46 13:46	20 8 5 3	64,0000 63,9000 63,9000 63,8000	1 2 2 1	5 57 101 198	63.1000 63.0000 62.9000 62.8000	64.1000 64.2000 64.3000 64.6000	5 100 50 4	1 1 1 1
DRAGOENT	22,5000	12:40	56	20.80	3.21 %	29	20.7000	21.4000	1	1	11	[+]
DGE	20.80 22.50	18.7500 22.8000	12:40 12:40 12:40 12:40	10 3 50 3	22,4000 22,2000 22,0000 22,0000	2 4 2 3	105 1125 129 31	20.6000 20.5000 20.4000 20.3000	22.0000 22.3000 22.4000 22.5000	80 2 50 344	1 1 1 5
RENDER	79,8000	12:10	4	77.60	3.10 %	2	78.0000	79.8000	17	0	4	[+]
RND	77.60 79.80	70.0000 85.2000	11:23 10:56 10:45 10:45	12 3 1 8	79,8000 79,8000 79,8000 79,8000	1 2 1 1	10 26 10 33	77.8000 77.6000 77.4000 77.2000	80.0000 80.8000 81.0000 81.4000	200 26 21 35	1 1 2 2
MEDINICE	41,8000	14:41	10	41.00	2.96 %	45	41.4000	41.6500	62	52	2 168	[+]
ICE	40.60 42.80	36.9000 45.1000	14:41 14:41 14:41 14:41	35 13 200 20	41,1000 41,1000 41,1500 41,2000	1 1 1 1	32 51 51 258	41.3500 41.3000 41.2500 41.2000	41.7000 41.7500 41.8000 41.8500	182 100 52 240	2 1 1 3
NEXITY	1,0800	09:40	100	1.05	2.86 %	100	1.0600	1.0900	100	0	0	[+]
NXG	1.05 1.08	0.9450 1.1500	09:00 15:24 15:24 15:24	10 639 361 200	1,0500 1,0500 1,0500 1,0600	2 1 4 3	190 200 1910 9705	1.0500 1.0400 1.0300 1.0200	1.1000 1.1100 1.1200 1.1300	100 100 6845 200	1 1 2 1
OPTEAM	3,1800	09:51	13	3.18	2.58 %	1675	3.1000	3.1800	3645	0	0	[+]
OPM	3.18 3.18	2.8800 3.4800	09:42 09:11 12:26 12:25	32 47 416 100	3,1800 3,1800 3,1000 3,1400	3 4 2 1	1979 3508 270 450	3.0800 3.0400 3.0000 2.9000	3.2000 3.4400 3.5800 3.6000	7899 1 200 28	7 1 1 1
WASKO	4,1500	14:27	10	4.05	2.47 %	1405	4.1000	4.1500	1673	24	99	[+]
WAS	4.05 4.19	3.6500 4.4500	14:26 14:15 14:15 14:06	19 138 479 10	4,1000 4,1500 4,1500 4,1500	1 1 2 2	273 12 561 917	4.0900 4.0800 4.0600 4.0500	4.1600 4.1700 4.1800 4.1900	708 8650 4228 2932	1 4 4 3
ENERGOINS	2,5000	14:28	16	2.43	2.46 %	270	2.4500	2.5000	1384	52	129	[+]
ENI	2.35 2.54	2.1900 2.6700	14:28 14:19 14:19 14:18	88 37 10 20	2,4900 2,5000 2,4500 2,4500	1 2 1 3	600 1345 2500 12079	2.4300 2.4200 2.4100 2.4000	2.5100 2.5200 2.5300 2.5400	1951 6362 956 4868	3 2 2 2
CORMAY	0,4200	14:35	30	0.41	2.44 %	10	0.4200	0.4210	3327	44	18	[+]
CRM	0.41 0.42	0.3690 0.4510	14:35 14:35 14:19 14:18	30 30 2472 1028	0,4200 0,4190 0,4140 0,4140	2 1 1 1	1034 1160 30 30	0.4130 0.4100 0.4090 0.4080	0.4220 0.4230 0.4250 0.4260	8789 3000 3060 3529	3 1 3 1
RAWLPLUG	14,8500	14:26	92	14.75	2.41 %	10	14.3500	14.8500	14	3	41	[+]
RWL	14.55 15.00	13.3000 16.2000	14:26 11:12 11:12 11:12	30 92 228 100	14,8500 14,7000 14,5500 14,6500	2 1 1 1	725 200 20 220	14.3000 14.2000 14.1000 14.0500	14.9000 15.0000 15.2000 15.4000	100 700 200 6	1 3 2 1
PKNORLEN	110,7400	14:45	2	110.94	2.35 %	460	110.7200	110.7400	376	1 406	155 777	[+]
PKN	109.52 111.82	99.8500 122.0200	14:44 14:44 14:44 14:43	50 2 131 17	110,7200 110,7200 110,7200 110,6800	6 3 5 3	1374 679 684 482	110.7000 110.6800 110.6600 110.6400	110.7600 110.7800 110.8000 110.8200	372 450 468 91	2 2 5 3
PURE	2,7840	14:41	2	2.77	2.35 %	118	2.7820	2.7840	966	96	271	[+]
PUR	2.73 2.94	2.4960 3.0480	14:37 14:34 14:33 14:29	500 213 794 350	2,7840 2,7840 2,7820 2,7820	1 1 2 1	3500 4400 620 1000	2.7800 2.7600 2.7560 2.7540	2.8000 2.8240 2.8300 2.8400	1120 1500 1950 900	1 1 2 1
IMPERA	1,3300	14:00	3333	1.30	2.31 %	4999	1.3100	1.3600	4890	3	4	[+]
IMP	1.30 1.33	1.1700 1.4300	13:54 09:00 14:09 13:47	1 1 1 1	1,3100 1,3000 1,3000 1,3000	1 1 2 1	6997 1000 5152 505	1.3000 1.2800 1.2500 1.2300	1.3700 1.3800 1.3900 1.4000	7211 849 13049 37019	3 1 2 2
CREOTECH	590,0000	14:43	3	585.00	2.08 %	81	589.0000	592.0000	57	12	7 168	[+]
CRI	575.00 608.00	527.0000 643.0000	14:43 14:43 14:43 14:43	2 1 18 9	590,0000 590,0000 590,0000 590,0000	4 4 14 4	111 93 495 222	588.0000 586.0000 585.0000 584.0000	593.0000 594.0000 595.0000 596.0000	20 15 87 15	2 3 4 2
DEKPOL	87,0000	14:34	1	86.60	1.87 %	38	86.0000	86.8000	40	2	145	[+]
DEK	84.40 87.80	78.0000 95.2000	14:32 14:30 14:29 13:50	19 37 12 3	87,0000 87,0000 86,2000 86,2000	1 2 2 3	40 45 93 61	85.4000 85.2000 84.8000 84.6000	87.0000 87.6000 87.8000 89.4000	428 50 538 48	1 1 2 2
SIMFABRIC	1,6700	14:04	30	1.64	1.83 %	200	1.6400	1.6700	5116	2	3	[+]
SIM	1.64 1.67	1.4760 1.8040	12:01 11:54 11:54 11:53	11 5 15 1185	1,6700 1,6700 1,6680 1,6680	1 1 1 1	260 1225 500 1200	1.6180 1.6160 1.6140 1.6120	1.6740 1.6760 1.6800 1.6960	800 1523 1881 500	1 1 1 1
GENOMTEC	4,8200	14:44	50	4.79	1.80 %	30	4.7100	4.8300	50	10	50	[+]
GMT	4.67 4.93	4.3150 5.2600	14:42 13:55 13:55 13:55	10 109 30 150	4,8200 4,7000 4,7050 4,7100	1 1 1 2	91 50 1200 53	4.7000 4.6750 4.6700 4.6650	4.8350 4.8400 4.8500 4.8550	1591 259 50 1545	1 1 1 1
ALTA	1,7100	12:22	400	1.68	1.79 %	93	1.6750	1.7000	2050	6	11	[+]
AAT	1.68 1.74	1.5100 1.8400	10:54 10:46 10:41 10:41	55 55 191 50	1,7200 1,7200 1,7400 1,7400	1 1 1 1	4495 383 1100 1000	1.6700 1.6400 1.6250 1.6200	1.7150 1.7300 1.7550 1.7600	1850 900 4091 4737	1 1 1 2
CAPITEA	0,4600	14:44	1263	0.43	1.77 %	11148	0.4595	0.4600	6737	2 631	1 117	[+]
CAP	0.40 0.46	0.3905 0.4765	14:44 14:44 14:44 14:44	2000 3000 1675 4062	0,4600 0,4600 0,4600 0,4600	1 1 3 1	134671 3000 97180 191053	0.4590 0.4535 0.4530 0.4520	0.4620 0.4645 0.4650 0.4660	5200 5900 3200 5933	1 1 1 2
BUMECH	23,3000	14:44	2	23.30	1.75 %	9	23.3000	23.4000	616	62	1 431	[+]
BMC	22.75 23.95	21.0000 25.6000	14:44 14:44 14:44 14:44	43 5 50 50	23,3000 23,3000 23,3500 23,3500	1 1 3 3	64 41 224 284	23.2000 23.1500 23.1000 23.0500	23.4500 23.5000 23.5500 23.6000	1179 996 809 1239	3 2 3 6
BOS	11,2600	14:26	45	11.10	1.62 %	1010	11.2000	11.2600	27	14	152	[+]
BOS	11.10 11.40	9.9900 12.2000	14:05 14:05 14:05 14:05	79 134 277 10	11,2600 11,2600 11,2400 11,2200	2 6 5 8	180 628 1274 3320	11.1800 11.1400 11.1200 11.1000	11.2800 11.3000 11.3200 11.3400	10 355 652 2000	1 6 3 1
HUUUGE	25,2500	14:45	5	24.65	1.61 %	332	25.2000	25.2500	577	9	228	[+]
HUG	24.50 25.30	22.2000 27.1000	14:40 14:35 14:30 14:25	5 4 5 5	25,2500 25,2500 25,2500 25,2500	2 1 3 1	285 4009 607 150	25.1000 25.0500 25.0000 24.9500	25.3000 25.3500 25.4000 25.5000	821 5 250 445	2 1 1 4
APSENERGY	2,6200	14:29	5	2.58	1.55 %	2863	2.6200	2.6500	25	65	172	[+]
APE	2.58 2.74	2.3300 2.8300	14:25 14:25 14:25 14:25	1975 2025 1000 1000	2,6500 2,6400 2,6400 2,6300	1 7 2 2	1119 2702 1400 402	2.6100 2.6000 2.5900 2.5800	2.6700 2.6800 2.6900 2.7000	1286 235 2301 23	2 1 2 1
NOCTILUCA	94,4000	14:37	18	94.80	1.51 %	54	93.8000	94.4000	30	11	1 048	[+]
NCL	93.80 96.60	85.4000 104.0000	14:37 14:37 14:37 14:36	1 103 42 13	94,4000 94,4000 94,4000 94,4000	3 4 1 2	124 169 84 91	93.6000 93.4000 93.2000 93.0000	94.6000 95.2000 95.4000 95.8000	224 25 25 20	3 1 1 1
ELEKTROTI	52,2000	14:44	1	51.60	1.36 %	242	52.0000	52.2000	812	15	789	[+]
ELT	50.30 52.30	46.4500 56.7000	14:44 14:44 14:35 14:35	4 1 1 25	52,2000 52,2000 52,0000 52,0000	2 2 1 2	99 380 143 80	51.9000 51.8000 51.6000 51.5000	52.3000 52.4000 52.5000 52.6000	504 352 441 90	4 2 7 3
VIGOSYS	499,0000	12:32	1	497.00	1.22 %	30	499.0000	500.0000	46	0	204	[+]
VGO	497.00 510.00	448.0000 546.0000	12:32 12:12 11:11 11:11	19 4 5 4	499,0000 500,0000 500,0000 502,0000	1 1 2 1	20 14 10 2	498.0000 497.0000 493.0000 492.0000	506.0000 508.0000 510.0000 512.0000	19 1225 141 27	1 4 19 4
CASPAR	5,0000	09:20	1	4.94	1.21 %	1700	4.6800	4.8800	17	1	3	[+]
CSR	4.66 5.00	4.4600 5.4000	09:19 09:18 09:18 09:18	7 1 9 1	4,6600 4,7400 4,7400 5,0000	1 1 1 1	131 200 3 58	4.6200 4.6000 4.5200 4.4400	4.9000 4.9800 5.0000 5.1000	1600 2001 14180 166	1 3 4 1
ARCHICOM	51,0000	14:33	1	50.20	1.19 %	5	50.2000	51.0000	215	50	2 545	[+]
ARH	50.00 51.00	45.2000 55.2000	14:33 14:26 14:25 14:13	4 50000 9 2	51,0000 50,6000 50,2000 50,2000	3 1 1 2	229 100 1 185	50.0000 49.8000 49.5000 49.4000	51.2000 51.4000 51.6000 51.8000	230 1524 920 481	2 4 3 5
WIELTON	6,0300	14:38	25	6.00	1.17 %	400	6.0300	6.0400	5092	145	875	[+]
WLT	6.00 6.12	5.4000 6.6000	14:35 14:35 14:33 14:29	5 5 5 39	6,0300 6,0200 6,0200 6,0000	1 2 3 12	500 6 1361 1006	6.0200 6.0100 6.0000 5.9900	6.0500 6.0600 6.0700 6.0800	1859 1182 1645 1756	3 2 3 3
MOLECURE	7,8600	14:18	119	7.77	1.16 %	1	7.5800	7.6000	4626	35	266	[+]
MOC	7.44 7.89	7.0000 8.5400	14:08 13:50 13:50 13:49	80 2 5 100	7,8700 7,8800 7,8800 7,8400	2 6 1 1	380 130 6 700	7.5300 7.5200 7.5000 7.4900	7.8000 7.8100 7.8600 7.8700	300 1025 680 171	1 1 3 1
DMGROUP	2,8000	13:35	50	2.86	1.08 %	11	2.7700	2.8000	2900	0	0	[+]
DMG	2.80 2.86	2.5800 3.1400	09:01 09:01 09:01 09:01	2 2 2 2	2,8600 2,8600 2,8600 2,8600	1 2 3 4	20 2 17 15	2.7600 2.7500 2.7200 2.7100	2.8500 2.8600 2.8700 2.8800	1000 8 20 20	1 1 1 1
IMMOBILE	4,6800	14:35	1	4.72	1.08 %	2	4.6700	4.6800	875	3	12	[+]
GKI	4.62 4.72	4.2500 5.1800	13:28 13:26 13:06 11:17	1 639 10 4	4,6900 4,6900 4,6900 4,6900	1 2 2 3	2 122 41 750	4.6600 4.6400 4.6200 4.6100	4.6900 4.7100 4.7200 4.7300	1424 897 257 690	2 1 1 3
MERCOR	19,4000	14:19	200	19.40	1.04 %	121	19.2500	19.4000	115	1	16	[+]
MCR	19.30 19.40	17.5000 21.3000	13:58 13:47 13:01 12:26	129 50 1 2	19,4000 19,4000 19,4000 19,4000	3 4 5 4	132 233 147 449	19.2000 19.1500 19.1000 19.0500	19.5000 19.6000 19.7000 19.7500	3 1 1 400	2 1 1 1
DIGITANET	157,6000	14:44	7	156.00	1.03 %	19	157.0000	157.6000	57	7	1 052	[+]
DIG	154.60 158.20	140.4000 171.6000	14:39 14:35 14:34 14:30	1 20 5 1	157,6000 157,0000 157,6000 157,0000	3 3 1 2	126 108 60 137	156.6000 156.2000 156.0000 155.8000	157.8000 158.0000 158.2000 158.4000	50 67 44 29	1 4 1 2
IFIRMA	35,2500	14:42	14	34.80	1.00 %	213	34.8000	35.2500	16	2	65	[+]
IFI	34.50 35.60	31.3500 38.2500	14:41 14:38 14:38 14:31	13 1 8 74	34,8000 35,2500 35,2500 34,8000	1 1 1 1	7 19 14 292	34.7000 34.6000 34.5500 34.5000	35.3000 35.4000 35.5000 35.6000	89 40 20 125	1 1 1 1
COGNOR	5,0600	14:43	118	5.02	1.00 %	900	5.0450	5.0600	1142	2 161	10 924	[+]
COG	5.02 5.08	4.5180 5.5200	14:42 14:42 14:42 14:42	15 362 197 335	5,0650 5,0500 5,0500 5,0500	2 3 7 4	1000 10012 11012 10502	5.0400 5.0350 5.0250 5.0200	5.0650 5.0700 5.0800 5.0850	336 13688 8955 200	1 6 7 1
ZREMB	10,6000	14:38	10	10.60	0.95 %	610	10.4200	10.5800	400	46	493	[+]
ZRE	10.40 10.80	9.5400 11.6600	14:35 14:34 14:34 14:34	50 61 35 4	10,4200 10,4400 10,5000 10,5000	6 6 3 4	738 5778 193 863	10.4000 10.3800 10.3400 10.3200	10.6000 10.6200 10.6400 10.6600	1173 1928 1 117	5 1 1 1
SOPHARMA	8,4800	13:38	145	8.48	0.95 %	60	8.3200	8.4800	6	1	4	[+]
SPH	8.48 8.48	7.6400 9.3200	12:33 10:07 10:07 13:34	49 200 111 80	8,4800 8,4800 8,4800 8,4000	1 1 1 1	94 200 125 170	8.3000 8.2000 8.1600 8.1000	8.5000 8.5600 8.8400 8.9600	315 2616 253 27	2 1 2 1
ATLANTAPL	21,8000	14:40	52	21.90	0.93 %	65	21.6000	21.8000	126	1	31	[+]
ATP	21.00 21.90	19.7500 24.0000	14:34 14:24 14:24 14:24	1 88 85 45	21,8000 21,8000 21,7000 21,7000	1 2 2 6	24 28 200 598	21.3000 21.2000 21.1000 21.0000	21.9000 22.0000 22.2000 22.3000	211 1234 468 925	1 9 3 1
AGORA	8,9800	14:20	170	9.00	0.90 %	155	8.9400	8.9800	2229	1	11	[+]
AGO	8.92 9.00	8.1000 9.9000	13:28 13:28 13:12 13:11	143 48 10 80	8,9200 8,9400 8,9800 8,9800	4 7 2 2	1453 1502 250 250	8.9200 8.9000 8.8800 8.8600	9.0000 9.0200 9.0400 9.0800	2471 1848 463 2	4 1 2 1
3RGAMES	0,6780	14:43	1339	0.67	0.89 %	400	0.6640	0.6800	18060	34	23	[+]
3RG	0.66 0.68	0.6020 0.7340	14:41 14:41 14:41 14:25	30 300 331 3063	0,6780 0,6780 0,6780 0,6620	2 1 1 1	6000 29 100 884	0.6620 0.6600 0.6580 0.6520	0.6820 0.6860 0.6880 0.6920	2462 2480 1100 951	1 1 1 1
PULAWY	48,3000	13:57	15	49.00	0.84 %	180	47.6000	48.4000	1	0	22	[+]
ZAP	47.60 49.00	44.1000 53.8000	13:57 13:57 12:34 12:30	11 100 2 26	48,2000 47,6000 47,6000 48,2000	2 1 4 1	28 100 85 50	47.5000 47.1000 47.0000 46.6000	48.5000 48.6000 48.7000 48.8000	30 8 2 96	1 1 1 2
DEVELIA	9,7000	14:45	107	9.59	0.83 %	858	9.6700	9.7000	589	350	3 393	[+]
DVL	9.59 9.80	8.6400 10.5400	14:40 14:40 14:40 14:40	251 145 108 37	9,6800 9,6700 9,6700 9,6600	2 1 3 4	915 700 609 2420	9.6500 9.6400 9.6300 9.6200	9.7200 9.7300 9.7400 9.7500	700 816 2000 897	1 1 1 3
AMREST	12,9400	14:45	13	12.96	0.78 %	459	12.8400	12.9400	479	59	761	[+]
EAT	12.82 13.14	11.6800 14.2400	14:40 14:38 14:35 14:27	13 23 12 32	12,9400 12,9400 12,9400 12,9200	4 9 9 2	507 1215 5895 2102	12.8200 12.8000 12.7800 12.7600	12.9600 12.9800 13.0000 13.0200	964 1240 8512 2103	4 2 4 3
PEKAO	229,6000	14:43	30	230.00	0.66 %	455	229.5000	229.7000	359	879	205 134	[+]
PEO	228.50 237.00	207.0000 253.0000	14:43 14:43 14:43 14:43	70 97 97 72	229,6000 229,6000 229,6000 229,6000	5 6 5 3	406 404 579 217	229.4000 229.3000 229.2000 229.1000	229.8000 229.9000 230.0000 230.1000	580 522 431 199	7 5 4 2
CYBERFLKS	192,4000	14:45	2	193.60	0.63 %	207	191.8000	192.4000	651	8	1 596	[+]
CBF	190.20 199.20	174.4000 212.5000	14:44 14:44 14:44 14:44	1 2 2 29	192,0000 192,0000 192,0000 192,0000	5 7 4 3	579 106 64 61	191.6000 191.4000 191.2000 191.0000	193.0000 193.2000 193.4000 193.6000	1 108 10 1	1 1 1 1
IBSM	76,4000	09:00	2	76.40	0.53 %	2	73.4000	76.4000	104	0	0	[+]
IBS	76.40 76.40	68.8000 84.0000	16:20 16:14 16:14 09:00	1 1 1 1	76,0000 73,6000 73,6000 77,2000	1 2 2 1	1 20 134 11	73.2000 73.0000 72.8000 72.4000	77.2000 80.0000 82.0000 83.6000	22 780 54 2	1 1 1 1
SEKO	10,2500	14:30	116	10.05	0.49 %	128	10.2500	10.3000	2756	4	37	[+]
SEK	10.05 10.30	9.0600 11.0500	14:19 14:12 14:01 13:41	300 419 2 10	10,2500 10,2500 10,2500 10,2500	2 1 1 4	260 51 200 255	10.2000 10.1500 10.1000 10.0500	10.3500 10.4000 10.4500 10.5000	1628 185 1050 3295	2 4 5 9
PKOBP	89,9600	14:44	12	90.00	0.47 %	491	89.9600	90.0000	361	1 793	161 931	[+]
PKO	89.60 90.98	81.0000 99.0000	14:44 14:44 14:44 14:44	99 128 381 8	89,9600 89,9800 89,9800 89,9800	3 2 2 2	113 660 416 660	89.9400 89.9200 89.9000 89.8800	90.0200 90.0400 90.0600 90.0800	536 806 950 768	3 3 4 3
GREENX	2,3920	14:43	400	2.41	0.42 %	111	2.3900	2.3920	2109	174	416	[+]
GRX	2.38 2.42	2.1680 2.6480	14:42 14:38 14:36 14:35	111 889 111 813	2,3920 2,3900 2,3900 2,3880	8 14 2 1	2150 5001 143 3807	2.3800 2.3780 2.3760 2.3740	2.3940 2.3960 2.3980 2.4000	2314 50 5300 8000	2 1 2 2
SPYROSOFT	485,0000	13:59	4	482.00	0.41 %	1	480.0000	484.0000	9	0	74	[+]
SPR	480.00 488.00	434.0000 530.0000	13:59 13:53 13:42 13:42	6 19 12 8	484,0000 480,0000 480,0000 480,0000	1 2 3 6	5 9 26 84	479.0000 478.0000 477.0000 476.0000	485.0000 486.0000 487.0000 488.0000	52 46 10 22	1 1 1 3
NANOGROUP	2,6600	14:39	100	2.67	0.38 %	50	2.6300	2.6600	1446	103	274	[+]
NNG	2.60 2.70	2.4050 2.9350	14:39 14:37 14:37 14:32	200 1 676 1386	2,6600 2,6600 2,6600 2,6600	4 2 2 2	1868 5343 2183 381	2.6000 2.5900 2.5850 2.5800	2.6700 2.6800 2.6850 2.6900	2850 3050 200 1978	1 2 1 1
COMP	55,0000	14:28	3	54.20	0.36 %	62	54.4000	55.0000	51	5	256	[+]
CMP	54.00 55.00	48.8000 59.6000	14:28 14:28 14:28 14:13	1 7 3 16	55,0000 55,0000 55,0000 55,0000	2 10 2 2	150 882 42 165	54.2000 54.0000 53.8000 53.6000	55.2000 55.8000 56.0000 56.4000	50 200 512 365	1 1 3 1
AILLERON	18,4200	14:25	20	18.40	0.33 %	80	18.2800	18.4200	415	4	83	[+]
ALL	18.30 18.50	16.5600 20.2000	13:20 13:10 13:05 13:05	140 6 65 120	18,4400 18,3000 18,4600 18,4400	1 1 1 1	80 2 44 3	18.2400 18.2000 18.1400 18.1200	18.4400 18.4800 18.5000 18.5400	568 1078 2289 4	2 3 4 1
PANOVA	16,3500	14:34	10	16.35	0.31 %	150	16.0500	16.3500	273	0	6	[+]
NVA	16.10 16.35	14.7500 17.9500	14:34 10:36 10:44 10:44	390 1 251 49	16,1000 16,3500 16,3000 16,3000	2 2 4 2	304 231 383 476	16.0000 15.9500 15.9000 15.8500	16.4000 16.5000 16.6000 16.7500	5093 5000 452 994	3 1 1 1
IZOSTAL	3,1900	13:44	4	3.17	0.31 %	2441	3.1400	3.1900	2778	6	20	[+]
IZS	3.14 3.19	2.8600 3.4800	13:25 13:25 13:23 13:23	111 189 140 80	3,1400 3,1400 3,1400 3,1500	3 5 7 6	2000 3004 3485 12548	3.1300 3.1200 3.1100 3.1000	3.2000 3.2100 3.2200 3.2300	3410 1200 800 3761	3 2 3 3
DELKO	6,6000	14:44	205	6.60	0.30 %	1152	6.6000	6.6200	1489	3	23	[+]
DEL	6.56 6.62	5.9400 7.2600	14:44 14:42 14:33 14:10	5 65 29 101	6,6200 6,6000 6,6000 6,6000	4 5 9 8	34395 720 791 710	6.5800 6.5600 6.5400 6.5200	6.6400 6.6600 6.6800 6.7000	614 500 303 10271	3 1 3 7
POINTGROUP	1,7000	09:00	7	1.70	0.29 %	1	1.6400	1.6950	4426	0	0	[+]
PGM	1.70 1.70	1.5300 1.8700	11:02 09:00 14:20 11:41	150 7 24 3000	1,6950 1,7000 1,6950 1,6950	1 1 2 1	284 4800 7688 850	1.6350 1.6050 1.6000 1.5200	1.7000 1.7200 1.8000 1.8300	4516 563 20 750	2 1 1 1
DADELO	74,2000	14:35	6	73.80	0.27 %	1	74.0000	74.2000	89	4	259	[+]
DAD	73.00 75.00	66.6000 81.0000	14:35 14:35 14:35 14:35	15 18 18 62	74,2000 74,2000 74,2000 74,2000	2 6 2 1	74 400 13 200	73.2000 73.0000 72.8000 72.6000	74.4000 75.0000 75.4000 75.6000	111 130 63 8	1 3 1 1
ONESANO	0,7720	14:12	198	0.77	0.26 %	1000	0.7340	0.7720	22	31	24	[+]
ONO	0.73 0.78	0.6940 0.8460	14:10 14:10 14:09 14:09	20 2 7900 1000	0,7720 0,7700 0,7300 0,7420	11 2 1 1	220 1120 20 20	0.7320 0.7300 0.7280 0.7260	0.7740 0.7760 0.7780 0.7800	1020 20583 20 11053	2 2 1 3
BENEFIT	4 000,0000	14:45	1	3,975.00	0.25 %	16	3995.0000	4000.0000	13	4	16 320	[+]
BFT	3,960.00 4,005.00	3580.0000 4370.0000	14:45 14:43 14:38 14:38	1 1 2 1	4 000,0000 4 000,0000 4 000,0000 4 000,0000	13 2 3 2	99 8 25 2	3990.0000 3985.0000 3980.0000 3970.0000	4005.0000 4010.0000 4015.0000 4020.0000	23 13 94 5	9 3 6 1
SNIEZKA	84,0000	13:06	1	83.80	0.24 %	15	83.8000	84.0000	497	0	6	[+]
SKA	83.80 84.00	75.6000 92.0000	10:59 10:43 10:43 09:05	19 3 19 12	83,8000 84,0000 84,0000 83,8000	2 2 2 1	65 1209 20 10	83.6000 83.4000 83.2000 83.0000	85.8000 86.0000 86.8000 87.0000	18 88 34 162	1 1 2 1
SFINKS	0,4240	13:47	166	0.43	0.24 %	2000	0.4130	0.4240	7378	26	11	[+]
SFS	0.41 0.43	0.3830 0.4670	11:28 11:28 11:28 11:28	800 200 1576 6624	0,4250 0,4200 0,4120 0,4140	3 2 1 1	10924 1087 4000 122	0.4120 0.4110 0.4100 0.4090	0.4250 0.4280 0.4290 0.4300	6000 3000 3300 8349	2 1 1 3
CAPTORTX	82,2000	14:30	25	82.80	0.24 %	49	82.0000	82.2000	942	3	268	[+]
CTX	81.60 82.80	74.6000 91.0000	14:30 14:24 14:24 14:24	100 13 50 7	82,2000 82,4000 82,4000 82,4000	2 2 1 2	212 522 500 500	81.8000 81.6000 81.4000 81.2000	82.6000 83.0000 83.2000 83.4000	432 10 200 661	1 1 2 4
KCI	0,8640	14:44	100	0.86	0.23 %	100	0.8620	0.8640	200	39	34	[+]
KCI	0.85 0.87	0.7740 0.9460	14:44 14:13 14:13 13:57	100 100 100 29	0,8620 0,8620 0,8640 0,8660	1 1 1 3	94 100 100 5000	0.8600 0.8580 0.8560 0.8540	0.8660 0.8680 0.8740 0.8780	4671 7134 5000 4664	1 2 1 2
AUTOPARTN	18,0000	14:45	18	18.00	0.22 %	1804	17.9800	18.0000	3063	54	972	[+]
APR	17.86 18.04	16.2000 19.8000	14:40 14:35 14:31 14:30	18 17 1 17	18,0000 18,0000 18,0000 18,0000	3 4 1 5	672 41938 30 2154	17.9600 17.9400 17.9200 17.9000	18.0200 18.0400 18.0600 18.0800	326 392 3512 4492	4 2 5 4
BIGCHEESE	11,9800	14:32	17	12.00	0.17 %	120	11.9200	11.9800	175	1	8	[+]
BCS	11.90 12.00	10.8000 13.2000	14:32 14:28 14:28 14:02	33 83 25 5	11,9400 11,9400 11,9400 11,9000	2 1 4 2	1665 120 87 13	11.9000 11.8200 11.8000 11.7200	12.0000 12.0600 12.1800 12.3000	1282 124 104 280	2 2 1 3
INTERCARS	626,0000	14:40	2	628.00	0.16 %	20	619.0000	624.0000	26	1	440	[+]
CAR	618.00 628.00	566.0000 690.0000	14:40 14:35 14:33 14:33	2 2 3 11	623,0000 625,0000 624,0000 624,0000	2 2 4 5	92 83 209 146	617.0000 616.0000 615.0000 614.0000	625.0000 626.0000 627.0000 628.0000	100 1 54 219	1 1 3 5
SCPFL	146,0000	14:39	4	146.00	0.14 %	30	145.6000	146.0000	1	1	153	[+]
SCP	145.00 146.20	131.4000 160.6000	14:39 14:39 14:19 14:18	1 5 9 2	146,0000 146,0000 145,6000 145,8000	2 2 1 3	57 39 100 80	145.4000 145.0000 144.8000 144.4000	146.2000 146.8000 147.0000 147.2000	36 38 5 248	1 2 1 1
NEUCA	778,0000	14:27	6	777.00	0.13 %	10	778.0000	779.0000	13	1	420	[+]
NEU	773.00 782.00	700.0000 854.0000	14:25 14:24 14:20 14:11	1 1 1 1	779,0000 779,0000 779,0000 778,0000	1 3 1 2	9 19 94 11	777.0000 776.0000 775.0000 774.0000	780.0000 781.0000 782.0000 783.0000	17 1 27 43	2 1 2 2
MERCATOR	40,6500	14:42	1	40.75	0.12 %	15	40.6500	40.8500	51	3	113	[+]
MRC	40.40 40.90	36.7000 44.8000	14:37 14:37 14:37 14:37	170 3 20 7	40,6500 40,6500 40,6500 40,6500	1 1 3 1	30 25 91 107	40.6000 40.5500 40.5000 40.4500	40.9000 40.9500 41.0000 41.1000	1 103 190 469	1 4 3 2
EUROCASH	6,5750	14:45	18	6.59	0.08 %	586	6.5550	6.5750	597	72	473	[+]
EUR	6.55 6.62	5.9350 7.2450	14:40 14:35 14:35 14:28	19 16 2 247	6,5750 6,5750 6,5750 6,5600	2 1 3 1	3636 10 586 700	6.5500 6.5450 6.5400 6.5350	6.5800 6.5850 6.5900 6.5950	854 112 2000 2	6 4 1 1
LUBAWA	9,2850	14:45	16	9.35	0.05 %	666	9.2200	9.2850	683	319	2 970	[+]
LBW	9.19 9.46	8.4150 10.2700	14:44 14:43 14:43 14:43	53 970 150 500	9,2850 9,2900 9,2900 9,2800	1 1 2 2	936 2000 400 1349	9.2150 9.2050 9.2000 9.1950	9.2900 9.3000 9.3100 9.3300	4478 4246 150 400	3 5 1 1
ORCOGROUP	4,0400	09:13	3	4.04	0.00 %	1993	3.8600	4.0400	490	0	0	[+]
OPG	4.04 4.04	3.6400 4.4400	12:13 09:38 16:27 16:27	50 85 1272 728	4,0400 4,0400 3,8600 3,8600	2 1 1 0	1856 380 20000 0	3.7200 3.6600 3.6400 0.0000	4.0600 4.0800 4.2200 4.5000	299 17123 718 36	1 1 1 1
KPPD	24,8000	10:07	74	0.00	0.00 %	55	24.6000	25.4000	38	0	0	[+]
KPD	0.00 0.00	22.4000 27.2000	15:13 14:34 12:49 12:49	1 5 120 2	24,8000 25,2000 25,2000 25,2000	1 1 1 1	315 10 3 67	24.4000 22.2000 20.0000 19.3000	25.6000 27.0000 27.2000 28.4000	800 95 90 60	2 1 2 2
NEPTIS	15,1000	13:43	87	15.10	0.00 %	24	15.0000	15.1000	1408	0	7	[+]
YAN	15.00 15.10	13.6000 16.6000	11:42 11:15 09:56 09:17	250 2 22 2	15,1000 15,0000 15,1000 15,1000	1 1 1 2	350 580 355 78	14.6000 14.5000 14.1000 14.0000	15.4000 15.5000 15.6000 15.7000	194 340 315 90	1 1 2 2
SILVANO	5,2000	09:00	171	5.20	0.00 %	188	5.0600	5.1800	188	0	1	[+]
SFG	5.20 5.20	4.6800 5.7200	13:15 11:04 11:03 16:25	221 1 1 399	5,2000 5,2000 5,2000 5,1400	1 1 1 1	1624 339 75 400	5.0400 5.0000 4.9800 4.9600	5.2000 5.2800 5.3000 5.4000	4557 227 1500 1500	2 1 1 1
MOJ	1,5100	11:49	89	1.51	0.00 %	511	1.5100	1.6000	7000	0	0	[+]
MOJ	1.51 1.51	1.3600 1.6600	15:50 12:48 10:34 12:36	2000 500 2000 1200	1,5100 1,5400 1,5000 1,5000	1 1 2 1	5000 1800 2200 444	1.5000 1.4500 1.4400 1.4300	1.6400 1.6500 1.6800 1.6900	404 39 1121 2900	1 1 1 2
AIGAMES	0,8640	09:00	5	0.86	0.00 %	2380	0.8340	0.8640	36	0	0	[+]
ALG	0.86 0.86	0.7780 0.9500	15:32 15:32 15:32 15:32	1796 16 788 100	0,8640 0,8640 0,8640 0,8620	1 1 1 2	3183 1550 200 463	0.8320 0.8300 0.8200 0.8000	0.8680 0.8800 0.8880 0.8900	515 707 707 342	1 1 1 1
INTROL	8,0000	13:53	5	7.94	0.00 %	91	7.9400	8.0000	95	1	9	[+]
INL	7.86 8.02	7.1600 8.7200	11:31 11:30 11:30 11:30	44 52 17 125	8,0200 8,0200 8,0200 8,0000	1 2 2 3	250 432 825 310	7.9200 7.9000 7.8800 7.8400	8.0200 8.0800 8.1000 8.1200	324 240 756 300	2 2 3 1
IZOLACJA	4,0500	09:01	2	4.05	0.00 %	2243	3.9600	4.0500	454	0	0	[+]
IZO	4.05 4.05	3.6500 4.4500	09:01 09:01 09:01 09:01	2 2 2 2	4,0500 4,0500 4,0500 4,0500	1 2 2 1	1068 2380 7 700	3.9500 3.9400 3.9000 3.8700	4.1100 4.1200 4.2000 4.2300	630 2000 1480 762	2 1 2 1
MWTRADE	2,5800	09:24	1	2.58	0.00 %	1000	2.4400	2.5800	672	0	0	[+]
MWT	2.58 2.58	2.3400 2.8200	14:07 13:27 13:27 09:40	300 127 73 2	2,5800 2,5800 2,5600 2,5600	2 2 1 0	1000 1088 1000 0	2.4200 2.3200 2.2000 0.0000	2.6000 2.7000 2.7600 2.7800	1000 379 1000 499	1 1 1 1
RANKPROGR	4,3400	10:58	57	4.34	0.00 %	2	4.2300	4.3350	500	1	4	[+]
RNK	4.34 4.34	3.9100 4.7700	10:58 12:45 12:38 12:38	943 3 198 2	4,3400 4,3400 4,2050 4,2500	1 1 1 1	1302 237 400 1500	4.2150 4.2100 4.2050 4.2000	4.3400 4.3450 4.3500 4.3700	1593 1500 1500 1510	2 1 1 2
SANTANDER	45,1000	13:51	11	45.10	0.00 %	3	45.1000	45.2000	1420	0	4	[+]
SAN	45.10 45.60	40.5900 49.6100	13:41 13:12 11:44 11:37	4 26 13 31	45,2000 45,2000 45,5200 45,5200	1 1 1 1	5000 15 55 50	44.7200 44.0850 43.0000 42.0000	45.3200 45.4000 45.4400 45.5200	326 140 5000 449	1 1 1 1
EDINVEST	7,3400	14:32	301	7.34	0.00 %	1799	7.3400	7.3600	220	1	5	[+]
EDI	7.30 7.34	6.6200 8.0600	12:58 12:53 12:42 11:26	30 100 4 90	7,3000 7,3400 7,3400 7,3400	1 3 1 2	1070 1970 1 165	7.3000 7.2000 7.1600 7.1000	7.3800 7.4000 7.4200 7.4400	10 1200 505 320	1 2 2 2
ARLEN	32,7000	14:30	2	32.93	0.00 %	181	32.6000	33.0000	175	3	97	[+]
ARL	32.51 33.38	29.6400 36.2200	14:30 14:30 14:03 14:03	38 3 999 49	32,7000 32,6000 32,7000 32,7200	1 1 2 5	2 48 107 539	32.5700 32.5100 32.5050 32.5000	33.0050 33.2000 33.3000 33.3800	2 97 1 40	1 1 1 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TARCZYNSKI	121,0000	09:00	10	121.00	0.00 %	11	120.0000	121.0000	58	0	1	[+]
TAR	121.00 121.00	109.0000 133.0000	16:10 16:00 13:43 13:43	99 1 2 1	121,0000 121,0000 120,0000 120,0000	3 10 1 3	138 512 65 20	119.5000 119.0000 118.5000 118.0000	122.0000 122.5000 123.0000 123.5000	2 84 5 14	2 3 1 1
BLOOBER	23,0500	14:18	1	23.10	0.00 %	466	23.0000	23.2500	1146	3	69	[+]
BLO	23.00 23.30	20.8000 25.4000	14:09 13:56 12:31 12:26	1 5 30 594	23,2500 23,2500 23,2500 23,0000	1 4 1 4	16 441 6 147	22.9500 22.9000 22.8500 22.8000	23.3000 23.3500 23.4000 23.4500	410 200 1014 384	3 1 3 1
11B	143,5000	14:45	1	143.90	0.00 %	48	143.0000	143.5000	100	4	603	[+]
11B	141.10 144.00	129.6000 158.2000	14:40 14:27 14:25 14:20	1 8 1 1	143,5000 143,3000 143,6000 143,6000	1 1 1 3	25 59 10 155	142.7000 142.6000 142.1000 142.0000	143.6000 143.8000 143.9000 144.0000	27 16 25 24	2 2 1 3
TATRY MOUNTAIN	92,5000	11:00	2	0.00	0.00 %	4	88.5000	91.0000	250	0	0	[+]
TMR	0.00 0.00	83.5000 101.0000	10:01 10:00 10:13 10:13	2 2 7 3	88,0000 90,0000 92,5000 92,5000	1 1 1 1	8 1 40 7	85.5000 85.0000 84.5000 80.0000	92.0000 93.0000 94.0000 94.5000	23 99 199 9	2 1 1 1
PRAGMAINK	2,9200	17:00	5	0.00	0.00 %	100	2.8000	2.8800	2615	0	0	[+]
PRI	0.00 0.00	2.6400 3.2000	13:49 13:49 16:48 12:38	1000 200 5 1100	2,8000 2,8000 2,9200 2,8000	3 1 2 2	1562 2740 400 600	2.7800 2.7600 2.7400 2.7200	2.9200 2.9400 2.9600 2.9800	3375 670 20 1100	1 3 1 2
TERMOREX	0,6900	10:04	20	0.69	0.00 %	424	0.6900	0.7050	500	0	0	[+]
TRR	0.69 0.69	0.6250 0.7550	10:04 10:04 10:04 10:04	20 20 20 20	0,6900 0,6900 0,6900 0,6900	1 2 1 2	500 1325 500 11690	0.6850 0.6800 0.6750 0.6700	0.7100 0.7150 0.7200 0.7300	1576 5462 251650 700	1 3 4 2
KGL	10,6000	09:00	1	10.60	0.00 %	777	10.3000	10.6000	753	0	0	[+]
KGL	10.60 10.60	9.5500 11.6000	10:02 09:00 13:26 12:03	1 1 151 2	10,6000 10,6000 10,6000 10,6000	1 2 1 0	142 700 7 0	10.1000 10.0000 5.0000 0.0000	10.7000 10.8000 11.0000 11.5000	782 25 2101 100	1 1 2 1
MBWS	11,7000	09:00	5	11.70	0.00 %	700	11.1500	11.7000	775	0	0	[+]
MBW	11.70 11.70	10.5500 12.8500	09:01 09:02 09:01 16:18	2 2 2 1	11,7000 11,7000 11,7000 11,1500	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	11.8000 12.5000 15.0000 18.8000	67 16 220 160	1 1 1 1
SKYLINE	1,4500	09:00	100	0.00	0.00 %	5219	1.4400	1.4500	4552	0	0	[+]
SKL	0.00 0.00	1.3100 1.5900	10:56 09:14 11:51 15:44	60 40 40 979	1,4500 1,4500 1,4400 1,4500	1 1 2 2	641 587 70 3666	1.4300 1.4200 1.4100 1.3500	1.4900 1.5300 1.5400 1.5900	3987 2405 7371 3000	1 1 2 1
LOKUM	25,4000	14:43	19	25.40	0.00 %	1429	25.4000	26.0000	888	5	121	[+]
LKD	25.40 26.80	22.9000 27.9000	13:30 13:29 12:27 12:27	1 18 10 39	25,4000 26,0000 26,8000 26,8000	1 5 1 2	199 145 788 200	25.1000 25.0000 24.9000 24.7000	26.8000 26.9000 27.0000 27.1000	396 158 1938 292	4 3 3 1
BOWIM	5,3600	13:07	10	5.34	0.00 %	895	5.3000	5.3400	2	4	19	[+]
BOW	5.26 5.36	4.8100 5.8600	12:52 10:45 10:45 10:43	391 466 360 40	5,3000 5,3000 5,3200 5,3200	3 6 5 10	1349 3439 1458 1964	5.2600 5.2400 5.2200 5.2000	5.3600 5.3800 5.4000 5.4400	237 200 1402 350	3 1 3 1
FERRO	30,7000	14:37	16	31.00	0.00 %	224	30.7000	31.0000	2030	7	213	[+]
FRO	30.60 31.00	27.9000 34.1000	14:37 14:09 14:01 14:00	27 10 50 12	30,8000 30,8000 31,0000 30,8000	8 6 4 8	502 1354 233 472	30.6000 30.5000 30.4000 30.3000	31.1000 31.2000 31.3000 31.4000	190 1154 620 186	3 5 3 5
OTMUCHOW	4,8000	09:00	1	4.80	0.00 %	14	4.8000	4.9600	299	0	0	[+]
OTM	4.80 4.80	4.3200 5.2800	10:14 09:02 09:00 09:09	5 1 1 37	4,8000 4,9600 4,9600 4,9600	3 2 1 1	1269 2076 10 10	4.7800 4.7600 4.7500 4.7400	4.9800 4.9900 5.0000 5.1800	98 1619 13882 9	1 2 3 1
MOBRUK	367,0000	14:45	1	368.50	0.00 %	16	364.5000	367.0000	48	4	1 502	[+]
MBR	364.00 370.00	332.0000 405.0000	14:41 14:41 14:41 14:41	1 1 2 1	367,0000 367,0000 367,0000 366,5000	2 4 3 2	6 16 31 11	364.0000 363.5000 363.0000 362.5000	367.5000 368.0000 368.5000 369.0000	34 40 11 17	2 5 1 3
BEST	28,8000	13:13	100	28.80	0.00 %	130	28.4000	28.8000	90	2	53	[+]
BST	28.80 29.00	26.0000 31.6000	11:06 10:54 10:42 10:42	260 70 70 350	29,0000 29,0000 29,0000 29,0000	2 2 1 1	142 322 200 10	28.2000 28.0000 27.8000 27.4000	29.0000 29.4000 29.8000 30.0000	419 20 120 262	3 1 1 1
KRVITAMIN	10,9000	14:43	51	10.90	0.00 %	269	10.7000	10.9000	309	0	1	[+]
KVT	10.75 10.90	9.8200 11.9500	14:43 13:23 12:33 12:31	4 18 14 53	10,7500 10,9000 10,9000 10,9000	2 1 1 1	272 1 2 2	10.5500 10.4500 10.4000 10.3500	11.1500 11.2000 11.2500 11.4000	3 2 3 161	1 1 1 3
TESGAS	1,9450	10:45	195	1.97	0.00 %	200	1.9450	1.9800	1250	4	7	[+]
TSG	1.95 1.98	1.7700 2.1600	09:28 09:25 09:25 09:25	1380 200 700 527	1,9800 1,9750 1,9750 1,9750	2 1 1 2	1429 700 69 1020	1.9400 1.9300 1.9250 1.9100	1.9900 1.9950 2.0000 2.0100	639 5751 2725 1200	1 2 3 2
LESS	0,2490	13:51	5	0.24	0.00 %	1000	0.2420	0.2490	9995	1	0	[+]
LES	0.24 0.25	0.2160 0.2640	09:01 09:01 09:01 09:01	2 2 2 2	0,2490 0,2490 0,2490 0,2490	1 1 1 3	50 50 4730 9286	0.2360 0.2340 0.2330 0.2320	0.2500 0.2530 0.2540 0.2600	20704 69975 100050 1564	2 1 1 2
DGA	23,8000	11:48	10	23.70	0.00 %	99	22.9000	23.8000	309	0	2	[+]
DGA	23.70 23.80	21.4000 26.0000	11:48 11:56 11:56 11:47	80 5 5 5	23,7000 23,8000 23,5000 23,0000	1 1 1 1	100 300 59 51	22.8000 22.5000 22.2000 21.8000	24.2000 25.4000 25.5000 25.6000	160 80 200 355	1 1 1 2
DECORA	77,8000	14:16	1	78.00	0.00 %	4	77.4000	77.8000	67	0	23	[+]
DCR	77.40 79.00	70.2000 85.8000	14:15 13:22 13:14 12:59	5 1 1 2	77,8000 77,8000 77,8000 77,8000	4 5 2 2	209 51 74 31	77.2000 77.0000 76.8000 76.6000	78.4000 78.6000 78.8000 79.0000	6 81 60 379	1 2 1 3
PEPEES	0,8500	12:32	480	0.86	0.00 %	1046	0.8500	0.8600	11265	1	1	[+]
PPS	0.85 0.86	0.7750 0.9450	11:10 09:54 09:30 09:01	12 42 209 2	0,8600 0,8500 0,8500 0,8600	2 4 5 6	3504 3572 43157 10130	0.8200 0.8150 0.8100 0.8050	0.8700 0.8800 0.8900 0.9000	1450 1030 2000 2004	1 2 1 2
TENDERHUT	5,7600	13:24	213	5.76	0.00 %	390	5.7400	5.7600	390	1	3	[+]
THG	5.76 5.76	5.2000 6.3200	13:24 10:49 10:02 15:19	87 300 3 200	5,7600 5,7600 5,7600 5,7600	1 1 1 2	40 40 40 1378	5.7200 5.7000 5.6800 5.6600	5.7800 5.8000 5.8200 5.8400	40 47 40 237	1 2 1 3
REMAK	12,5500	09:00	7	12.55	0.00 %	106	12.1500	12.5500	35	0	0	[+]
RMK	12.55 12.55	11.3000 13.8000	11:37 09:00 14:50 14:35	20 7 1 1	12,5500 12,5500 12,5500 12,0500	1 3 1 1	100 812 150 10	12.1000 12.0500 12.0000 11.8000	12.6000 12.6500 12.7500 13.1500	423 593 105 890	1 1 1 1
ROPCZYCE	23,8000	09:55	2	23.80	0.00 %	18	23.8000	24.1000	50	0	0	[+]
RPC	23.80 23.80	21.5000 26.1000	09:55 09:55 09:55 09:55	2 2 2 2	23,8000 23,8000 23,8000 23,8000	2 2 5 1	306 220 753 325	23.7000 23.6000 23.5000 23.4000	24.3000 24.4000 24.5000 24.6000	11 88 410 128	1 1 3 2
SANWIL	1,3600	17:00	77	0.00	0.00 %	483	1.3600	1.3750	2000	0	0	[+]
SNW	0.00 0.00	1.2250 1.4950	16:29 15:44 15:44 09:41	15 1425 1075 2000	1,3600 1,3600 1,3600 1,3600	1 1 2 2	1000 35 55 735	1.3550 1.3500 1.3400 1.3300	1.3800 1.3900 1.3950 1.4000	1443 110 192 3349	1 3 1 4
STALPROFI	8,1200	14:27	30	8.16	0.00 %	410	8.1200	8.1400	50	0	1	[+]
STF	8.12 8.16	7.3600 8.9600	13:57 13:41 09:21 09:00	50 10 10 4	8,1200 8,1200 8,1600 8,1600	4 3 3 5	802 149 395 1131	8.1000 8.0800 8.0600 8.0400	8.1600 8.1800 8.2000 8.2200	343 536 925 200	5 3 4 1
INSTALKRK	39,7000	13:28	50	39.40	0.00 %	64	39.4000	39.7000	102	1	34	[+]
INK	39.30 39.70	35.5000 43.3000	13:28 13:27 11:41 11:41	188 102 13 87	39,7000 39,6000 39,3000 39,4000	1 1 2 1	174 32 122 111	39.3000 38.8000 38.7000 38.6000	39.8000 40.0000 40.1000 40.2000	156 363 50 287	3 5 1 1
IDMSAPL	0,5200	11:22	1500	0.00	0.00 %	3000	0.5050	0.5200	4402	0	0	[+]
IDM	0.00 0.00	0.4680 0.5700	15:59 15:51 13:23 13:23	1000 422 6324 85	0,5100 0,5200 0,5000 0,5150	1 1 1 1	15000 2082 200 112	0.5000 0.4980 0.4800 0.4500	0.5300 0.5450 0.5500 0.6000	3000 2486 14000 3050	1 1 1 1
GETIN	0,5650	14:41	1000	0.57	0.00 %	1030	0.5620	0.5650	8983	39	22	[+]
GTN	0.56 0.57	0.5100 0.6220	14:19 14:05 13:43 13:43	17 500 30 500	0,5650 0,5630 0,5670 0,5660	1 4 1 5	1640 5343 90 4499	0.5610 0.5600 0.5590 0.5580	0.5660 0.5670 0.5680 0.5690	20000 12913 25169 17051	1 3 4 2
LENA	2,4700	14:27	50	2.48	0.00 %	1244	2.4500	2.4700	816	9	21	[+]
LEN	2.45 2.48	2.2400 2.7200	13:44 13:28 13:28 13:28	4 146 1100 109	2,4700 2,4500 2,4500 2,4500	6 2 3 2	5765 1300 6300 1475	2.4400 2.4300 2.4200 2.4100	2.4800 2.4900 2.5000 2.5100	3060 3672 5613 4210	4 4 5 4
CAVATINA	14,4500	13:20	70	14.50	0.00 %	815	14.3000	14.4000	17	1	17	[+]
CAV	14.30 14.50	13.0500 15.9500	12:59 12:59 11:31 11:31	31 9 541 500	14,3000 14,3500 14,4500 14,5000	1 1 1 1	4000 1000 10 50	14.2000 14.1500 14.1000 14.0500	14.4500 14.7000 14.7500 14.8000	8209 755 430 70	2 4 2 2
ERG	44,0000	12:42	10	42.00	0.00 %	313	42.0000	44.0000	332	0	8	[+]
ERG	42.00 44.00	37.8000 46.2000	11:46 11:46 09:00 12:10	89 99 57 1	42,0000 42,0000 44,0000 44,0000	1 0 0 0	100 0 0 0	41.0000 0.0000 0.0000 0.0000	45.6000 46.0000 46.6000 47.4000	296 210 553 400	1 1 1 1
PTWP	132,0000	13:31	6	137.00	0.00 %	10	132.0000	135.0000	6	0	11	[+]
PTW	132.00 137.00	124.0000 150.0000	13:31 13:31 12:31 12:31	10 3 4 6	132,0000 135,0000 137,0000 136,0000	3 4 1 2	106 519 1 2	131.0000 130.0000 129.0000 128.0000	136.0000 137.0000 139.0000 140.0000	120 79 94 25	1 2 1 1
CCC	127,0500	17:04	10	-	0 %	24030	127.0500	127.1000	50	-	0	[+]
CCC	- -	114.8500 140.3500	17:04 17:04 17:04 17:03	20 2648 4352 9	127,0500 127,0500 127,0500 127,0500	3 1 3 1	105 500 49 451	126.6500 126.6000 126.2000 126.1000	127.1500 127.2000 127.3000 127.4000	10 50 1599 104	1 1 6 7
BETACOM	4,4800	13:46	2	4.64	0.00 %	1848	4.4600	4.4800	730	1	6	[+]
BCM	4.48 4.64	4.1800 5.1000	13:31 13:31 13:31 13:31	16 3 3 266	4,4800 4,4800 4,4800 4,4800	1 1 1 1	23 20 1448 112	4.4400 4.4200 4.4000 4.2400	4.6400 4.6600 4.7600 4.8000	1799 1000 134 2000	1 1 1 1
LSISOFT	34,8000	15:53	1	0.00	0.00 %	189	34.2000	34.6000	273	0	0	[+]
LSI	0.00 0.00	31.4000 38.2000	15:53 15:50 15:47 13:13	7 3 147 1	34,4000 34,4000 34,4000 34,6000	3 1 1 1	379 50 10 10	34.0000 33.8000 33.6000 33.4000	34.8000 35.0000 35.4000 35.8000	711 22359 230 30	4 6 1 1
4MASS	4,9500	14:41	1211	4.93	0.00 %	1211	4.9500	4.9900	50	47	231	[+]
4MS	4.90 5.01	4.4350 5.4100	14:41 14:41 14:41 13:55	1211 2000 50 1568	4,9500 4,9550 4,9550 5,0000	1 2 2 1	5111 11111 1596 1111	4.9400 4.9350 4.9300 4.9250	4.9950 5.0000 5.0100 5.0200	40 39000 3700 10695	1 5 4 4
ARTIFEX	16,0000	13:52	66	16.00	0.00 %	91	16.0000	16.2000	222	2	31	[+]
ART	15.90 16.22	14.4000 17.6000	13:52 12:54 12:54 12:54	934 66 100 5	16,0000 16,0000 16,0200 16,0200	1 2 2 2	100 1565 105 700	15.9400 15.9200 15.9000 15.8800	16.2200 16.2800 16.4000 16.4200	140 600 40 488	1 2 1 1
DOMDEV	273,0000	14:45	2	274.00	0.00 %	113	271.5000	273.0000	41	9	2 365	[+]
DOM	269.00 275.00	247.0000 301.0000	14:40 14:35 14:32 14:32	3 2 12 5	273,0000 273,0000 272,5000 272,5000	2 3 4 3	25 273 112 33	271.0000 270.5000 270.0000 269.5000	273.5000 274.0000 274.5000 275.0000	60 155 60 288	3 2 1 2
ATLANTIS	1,7300	12:54	500	1.72	0.00 %	2710	1.6800	1.7200	249	1	2	[+]
ATS	1.72 1.73	1.5500 1.8900	12:54 17:00 15:37 15:28	500 1 120 1	1,7200 1,7300 1,6800 1,7300	1 1 1 1	500 200 499 850	1.6600 1.6100 1.6000 1.5550	1.7300 1.7600 1.7700 1.7800	12386 3198 6394 899	3 1 2 1
INGBSK	414,5000	14:43	10	412.00	0.00 %	36	414.0000	416.5000	10	8	3 297	[+]
ING	411.00 419.50	371.0000 453.0000	14:43 14:43 14:43 14:43	4 26 9 4	414,5000 414,5000 414,5000 414,5000	2 7 6 6	2 192 281 83	413.5000 413.0000 412.5000 412.0000	417.0000 417.5000 418.0000 418.5000	137 119 25 94	2 2 1 2
ABPL	123,2000	14:43	1	122.60	0.00 %	24	123.0000	123.2000	23	2	267	[+]
ABE	121.40 124.20	110.4000 134.8000	14:43 14:41 14:40 14:38	4 1 4 4	123,2000 123,0000 123,2000 123,0000	1 2 2 3	14 35 73 165	122.8000 122.4000 122.2000 122.0000	123.4000 124.0000 124.2000 124.4000	86 102 81 167	1 2 2 1
CEZ	201,2000	13:25	1	202.00	0.00 %	500	199.6000	200.6000	500	0	12	[+]
CEZ	198.60 202.00	181.8000 222.2000	11:31 11:15 11:15 10:53	10 3 4 25	199,9000 198,6000 200,0000 201,4000	1 1 1 1	500 2500 1 5	199.0000 198.9000 196.5000 194.0000	201.2000 201.4000 201.6000 202.0000	500 8 2500 42	1 1 1 4
TOYA	9,6000	14:40	10	9.64	-0.10 %	686	9.5100	9.6000	372	15	147	[+]
TOA	9.51 9.68	8.6800 10.6000	14:39 14:39 14:35 14:35	14 1 4 62	9,5100 9,5200 9,6000 9,6000	4 1 1 3	1201 60 50 270	9.5000 9.4600 9.4400 9.4300	9.6100 9.6200 9.6300 9.6400	1000 314 10 503	1 1 1 1
ZEPAK	18,5800	14:40	1	18.70	-0.11 %	104	18.4600	18.5800	1	3	50	[+]
ZEP	18.34 18.74	16.8400 20.5500	14:35 14:17 14:06 14:03	25 1 10 1	18,5000 18,6000 18,5200 18,4800	3 2 3 2	152 5074 203 4	18.4400 18.4200 18.4000 18.3800	18.6000 18.6400 18.6600 18.6800	1 276 100 1352	1 3 1 3
ORANGEPL	12,9850	14:44	10	13.05	-0.12 %	2072	12.9750	12.9850	1592	612	8 004	[+]
OPL	12.97 13.22	11.7450 14.3550	14:44 14:44 14:44 14:41	20 1 7 50	12,9850 12,9750 12,9750 12,9850	6 6 2 3	1865 3289 1247 432	12.9700 12.9650 12.9600 12.9500	12.9900 12.9950 13.0000 13.0050	690 1500 1752 850	1 2 3 1
ALIOR	121,1500	14:44	1	121.30	-0.12 %	2	121.1000	121.2000	87	78	9 503	[+]
ALR	120.95 123.65	109.2000 133.4000	14:44 14:44 14:44 14:44	3 49 24 61	121,1500 121,2000 121,2000 121,2000	4 4 2 3	141 114 115 106	121.0500 121.0000 120.9500 120.9000	121.2500 121.3500 121.4000 121.4500	414 256 58 158	4 2 1 3
UNIMOT	129,4000	14:28	8	130.00	-0.15 %	2	129.2000	129.4000	71	1	154	[+]
UNT	129.00 130.00	117.0000 143.0000	14:28 14:28 14:28 14:25	7 6 8 4	129,4000 129,4000 129,4000 129,6000	4 3 6 2	37 23 124 65	129.0000 128.8000 128.6000 128.4000	129.6000 129.8000 130.0000 130.4000	354 370 318 13	1 2 5 2
DATAWALK	160,7200	14:35	1	164.16	-0.19 %	3	159.9000	161.0000	33	8	1 341	[+]
DAT	158.12 164.16	147.7600 180.5600	14:34 14:34 14:34 14:29	2 2 17 1	160,7200 160,6800 160,9800 160,9800	1 1 1 1	3 3 3 10	159.8600 159.8200 159.7800 159.6200	161.2600 161.5000 161.8000 162.0000	5 25 114 37	1 1 2 3
PLAYWAY	249,5000	14:44	10	251.00	-0.20 %	76	248.0000	249.5000	18	1	136	[+]
PLW	247.50 251.00	226.0000 276.0000	14:44 14:44 14:43 14:15	5 17 1 1	249,5000 249,5000 248,5000 249,5000	3 5 7 10	112 141 185 202	247.5000 247.0000 246.5000 246.0000	250.0000 250.5000 251.0000 251.5000	1151 277 86 51	7 2 2 2
OPONEOPL	97,0000	14:28	1	98.40	-0.21 %	190	96.4000	97.0000	7	12	1 144	[+]
OPN	96.00 98.40	88.6000 108.0000	14:22 13:53 13:43 13:43	2 10 154 2	97,0000 97,0000 96,4000 96,4000	3 7 4 2	120 269 403 13	96.2000 96.0000 95.8000 95.6000	97.6000 97.8000 98.0000 98.2000	143 15 457 1308	1 1 6 3
MLPGROUP	96,2000	13:43	27	94.40	-0.21 %	55	95.2000	96.2000	33	0	9	[+]
MLG	94.40 96.20	85.0000 103.5000	10:23 09:00 16:40 14:52	60 2 2 1	96,2000 94,4000 96,4000 94,8000	1 1 1 1	120 20 1 120	95.0000 94.6000 94.2000 94.0000	96.4000 96.6000 97.0000 97.8000	44 59 110 20	2 1 1 1
ANSWEAR	22,7500	14:34	1	22.80	-0.22 %	34	22.5500	22.7500	71	6	128	[+]
ANR	22.50 23.00	20.5500 25.0500	13:12 13:12 13:12 13:07	74 21 49 2	22,7000 22,7000 22,7000 22,7000	2 6 6 1	381 695 814 25	22.5000 22.4500 22.4000 22.3000	22.8000 22.8500 22.9000 22.9500	1 34 289 79	1 1 2 2
BIOTON	4,1500	14:32	17	4.16	-0.24 %	1000	4.0900	4.1500	493	21	86	[+]
BIO	4.07 4.17	3.7500 4.5700	14:23 14:23 14:23 14:23	548 3 600 1000	4,0700 4,0700 4,0700 4,0800	2 1 2 1	803 500 285 400	4.0800 4.0700 4.0600 4.0500	4.1600 4.1700 4.1800 4.2000	450 2126 170 64	1 3 2 1
ASSECOBS	79,8000	14:44	15	81.60	-0.25 %	60	79.6000	79.8000	171	1	50	[+]
ABS	79.80 81.60	73.6000 89.6000	14:18 14:18 14:18 14:18	1 1 1 1	79,8000 79,8000 79,8000 79,8000	3 6 5 2	104 52 151 106	79.4000 79.2000 79.0000 78.8000	80.0000 80.2000 80.4000 81.0000	61 542 70 120	2 1 1 1
PROJPRZEM	19,1500	13:21	7	19.20	-0.26 %	407	18.7000	19.1500	499	0	7	[+]
PJP	19.00 19.20	17.3000 21.1000	13:20 09:31 09:31 09:21	100 7 9 193	19,1500 19,1000 19,1000 19,0000	1 2 1 1	403 997 150 897	18.6500 18.2500 18.2000 18.0000	19.2000 19.3000 19.3500 19.4000	151 30 600 30	1 1 1 1
EUCO	1,9350	14:43	50	1.96	-0.26 %	1564	1.8950	1.9350	749	19	36	[+]
EUC	1.89 1.96	1.7650 2.1500	14:29 14:29 14:29 14:29	279 130 536 1106	1,9300 1,9250 1,8950 1,9000	1 1 5 2	1801 1211 3120 506	1.8900 1.8850 1.8800 1.8750	1.9400 1.9450 1.9500 1.9550	280 1050 3441 8649	1 2 4 5
PCCROKITA	72,8000	13:36	3	72.50	-0.27 %	50	72.3000	72.8000	54	0	18	[+]
PCR	72.20 72.80	65.3000 79.7000	13:27 13:27 13:27 13:22	3 6 1 10	72,8000 72,8000 72,5000 72,2000	3 3 7 2	58 213 93 21	72.2000 72.1000 72.0000 71.9000	72.9000 73.0000 73.2000 73.3000	70 431 235 70	2 4 2 2
MBANK	1 043,5000	14:44	1	1,050.00	-0.29 %	8	1042.5000	1043.5000	27	7	7 510	[+]
MBK	1,040.00 1,061.00	945.0000 1155.0000	14:43 14:43 14:41 14:40	14 4 11 7	1 043,0000 1 043,0000 1 043,5000 1 044,0000	2 3 1 5	18 37 15 23	1041.5000 1041.0000 1040.5000 1040.0000	1044.0000 1044.5000 1045.0000 1045.5000	14 19 24 17	3 2 4 2
APLISENS	16,9500	12:47	77	17.00	-0.29 %	5	16.7500	16.9500	503	1	21	[+]
APN	16.75 17.00	15.3000 18.7000	10:39 10:39 10:39 10:39	493 150 5 1	17,0000 16,9500 16,9000 16,8000	4 2 4 2	133 722 394 510	16.7000 16.6500 16.6000 16.5000	17.0000 17.1000 17.1500 17.2000	1682 3 21 250	2 1 1 2
GRENEVIA	3,2300	14:10	1000	3.24	-0.31 %	3383	3.2300	3.2350	1000	283	914	[+]
GEA	3.23 3.24	2.9150 3.5550	14:10 14:10 14:09 14:09	3330 1000 100 1000	3,2300 3,2300 3,2300 3,2300	4 4 3 2	55461 40175 70000 30750	3.2250 3.2200 3.2150 3.2100	3.2400 3.2450 3.2500 3.2550	27617 2138 21400 545	11 1 8 1
UNIBEP	15,9000	13:52	250	15.95	-0.31 %	880	15.8500	15.9000	99	8	128	[+]
UNI	15.60 16.00	14.4000 17.5000	13:52 13:52 13:28 12:55	125 1724 1 70	15,9000 15,9000 15,8000 15,8000	1 1 5 4	248 30 322 469	15.8000 15.7500 15.7000 15.6500	15.9500 16.0000 16.0500 16.1000	209 4700 729 565	1 4 5 2
ATAL	58,6000	14:38	7	59.60	-0.34 %	380	58.6000	58.8000	71	1	43	[+]
1AT	58.50 59.60	53.7000 65.5000	14:19 14:19 14:11 14:01	5 15 2 1	58,6000 58,7000 58,8000 58,8000	4 2 2 2	353 75 21 151	58.5000 58.4000 58.3000 58.2000	58.9000 59.0000 59.1000 59.5000	156 271 20 45	2 4 2 2
MCI	28,3000	13:48	100	28.40	-0.35 %	250	28.1000	28.3000	321	1	41	[+]
MCI	28.10 28.40	25.6000 31.2000	12:20 11:47 11:41 10:39	10 7 500 4	28,3000 28,4000 28,2000 28,4000	3 1 2 3	240 97 418 539	28.0000 27.9000 27.8000 27.7000	28.4000 28.6000 28.7000 28.8000	3142 1174 200 1478	6 3 1 4
SELENAFM	56,4000	14:31	1	56.60	-0.35 %	166	55.2000	56.4000	57	1	61	[+]
SEL	55.20 56.60	51.0000 62.2000	14:16 14:13 14:03 13:55	2 5 1 128	56,4000 56,4000 55,2000 56,4000	4 1 1 3	259 1 1 142	55.0000 54.6000 54.4000 54.2000	56.6000 57.6000 58.2000 58.6000	968 131 435 90	3 1 3 1
CDPROJEKT	242,1000	14:44	2	244.40	-0.37 %	88	242.0000	242.1000	76	102	24 832	[+]
CDR	241.80 245.00	220.0000 268.8000	14:44 14:44 14:44 14:44	51 9 1 8	242,1000 242,1000 242,1000 242,1000	7 4 5 6	318 227 207 149	241.9000 241.8000 241.7000 241.6000	242.2000 242.3000 242.4000 242.5000	253 321 146 146	4 5 4 2
APATOR	26,0000	14:41	1	26.00	-0.38 %	3	25.9500	26.0000	1	3	83	[+]
APT	25.90 26.20	23.4000 28.6000	14:41 14:41 14:41 14:41	1 76 5 1	26,0000 26,0000 26,0000 26,1000	3 1 6 1	141 390 377 77	25.9000 25.8500 25.8000 25.7500	26.1000 26.1500 26.2000 26.2500	39 1 208 121	1 1 2 2
ASSECOPOL	179,3000	14:45	13	182.00	-0.39 %	329	179.1000	179.3000	303	95	17 140	[+]
ACP	178.10 182.00	163.8000 200.2000	14:44 14:44 14:44 14:44	28 28 16 30	179,3000 179,3000 179,3000 179,3000	5 4 6 4	446 352 223 165	179.0000 178.9000 178.8000 178.7000	179.4000 179.5000 179.6000 179.7000	153 158 141 134	6 6 3 3
BIOMAXIMA	12,5000	13:55	100	12.40	-0.40 %	215	12.3500	12.5000	1017	1	15	[+]
BMX	12.35 12.55	11.2000 13.6000	13:29 13:28 13:28 13:28	53 122 155 45	12,5000 12,5000 12,3500 12,4000	1 3 2 1	128 523 640 200	12.3000 12.2500 12.2000 12.1000	12.5500 12.6000 12.6500 12.7000	240 389 470 200	3 1 4 1
UNICREDIT	311,7000	13:51	20	316.55	-0.42 %	1000	307.6500	310.0500	932	0	13	[+]
UCG	311.70 316.55	284.9000 348.2000	10:00 09:34 09:21 13:31	7 11 3 2	313,1500 313,1500 316,5500 313,0000	1 1 1 1	1000 94 1 75	307.5500 299.0000 298.0000 294.4000	310.2000 313.1000 313.1500 328.0000	1000 19 16 10	1 1 1 1
DEBICA	84,9000	14:35	50	84.90	-0.47 %	335	84.9000	85.0000	422	1	71	[+]
DBC	84.90 85.30	76.5000 93.3000	14:23 14:12 14:11 14:11	100 63 15 20	84,9000 85,0000 84,9000 84,9000	1 2 1 3	1 51 50 63	84.7000 84.6000 84.5000 84.2000	85.2000 85.3000 85.4000 85.5000	12 575 41 38	2 3 1 3
ARCTIC	8,2600	14:36	110	8.30	-0.48 %	295	8.2300	8.2700	10	46	382	[+]
ATC	8.20 8.30	7.4700 9.1300	14:36 14:36 14:36 14:36	830 187 50 218	8,2600 8,2600 8,2400 8,2300	3 15 1 2	1510 32880 600 124	8.2100 8.2000 8.1900 8.1800	8.2800 8.2900 8.3000 8.3300	744 1969 1735 593	3 3 4 1
HELIO	40,8000	11:35	256	41.00	-0.49 %	103	40.8000	40.9000	129	1	21	[+]
HEL	40.80 41.00	36.9000 45.1000	10:53 10:53 09:57 09:57	94 1 50 1	40,8000 40,8000 40,9000 40,9000	1 2 1 1	39 197 42 11	40.5000 40.2000 40.1000 40.0000	41.0000 41.8000 41.9000 42.0000	22 96 1 20216	1 1 1 3
LARQ	2,0000	13:10	600	2.01	-0.50 %	1000	1.9550	2.0100	6823	1	2	[+]
LRQ	1.95 2.01	1.8100 2.2100	12:08 09:00 16:39 16:38	600 2 983 2	1,9450 2,0100 2,0100 2,0100	1 2 1 1	5000 5335 1000 2000	1.9500 1.9450 1.9100 1.9000	2.0200 2.0300 2.0400 2.0600	3000 3804 3769 462	1 1 1 1
ATMGRUPA	3,9300	14:42	35	3.95	-0.51 %	230	3.9300	3.9400	20	5	21	[+]
ATG	3.93 3.96	3.5600 4.3400	14:42 14:42 13:59 13:38	20 30 1 1	3,9300 3,9300 3,9500 3,9500	2 6 9 2	1020 9167 11700 699	3.9200 3.9100 3.9000 3.8900	3.9500 3.9600 3.9700 3.9800	383 3020 4825 3496	2 4 3 3
ZABKA	21,8500	14:43	241	21.90	-0.55 %	10005	21.8400	21.8500	1652	778	17 044	[+]
ZAB	21.79 22.03	19.7100 24.0900	14:42 14:42 14:42 14:42	17 43 100 241	21,8400 21,8400 21,8400 21,8500	3 4 7 6	5693 3070 1531 4939	21.8300 21.8200 21.8100 21.8000	21.8600 21.8700 21.8900 21.9000	858 676 1364 11691	2 2 4 6
RAINBOW	160,9000	14:44	4	161.20	-0.56 %	477	160.6000	160.9000	27	17	2 667	[+]
RBW	159.50 161.50	145.1000 177.3000	14:44 14:43 14:42 14:42	3 20 12 31	160,6000 160,8000 160,8000 160,8000	1 1 2 1	54 6 106 49	160.5000 160.4000 160.3000 160.2000	161.0000 161.1000 161.2000 161.3000	82 10 235 90	1 1 3 2
PHARMENA	3,5000	12:38	236	3.51	-0.57 %	10	3.4300	3.4800	145	1	4	[+]
PHR	3.43 3.52	3.1600 3.8600	12:37 11:39 10:53 09:00	264 1 500 3	3,5000 3,5100 3,4300 3,5200	1 3 1 1	500 1386 330 286	3.4100 3.4000 3.3900 3.3800	3.4900 3.5000 3.5100 3.5200	964 627 264 750	1 2 1 1
MANGATA	69,0000	13:57	5	69.40	-0.58 %	22	69.0000	70.4000	40	1	97	[+]
MGT	68.00 70.40	62.6000 76.2000	13:44 13:44 13:27 13:27	1 7 30 11	69,0000 69,0000 70,2000 70,2000	2 1 2 4	90 60 132 144	68.6000 68.4000 68.2000 68.0000	70.6000 70.8000 71.2000 71.4000	60 291 30 106	1 1 1 1
AMBRA	16,9000	14:37	43	17.00	-0.59 %	2216	16.9000	17.0000	76	5	90	[+]
AMB	16.90 17.04	15.3000 18.7000	14:37 14:35 14:22 14:22	5 80 1 5	16,9200 17,0000 17,0000 16,9800	2 1 1 1	2 100 1 5	16.8800 16.8600 16.8400 16.8200	17.0200 17.0400 17.0800 17.1200	1 17 1 100	1 1 1 1
MABION	8,1000	14:24	180	8.15	-0.61 %	350	8.0600	8.0900	2	19	152	[+]
MAB	8.05 8.15	7.3400 8.9600	14:21 14:20 14:20 14:14	1 1 4000 20	8,1000 8,0500 8,0500 8,0600	1 2 4 1	19 4 685 250	8.0500 8.0400 8.0300 8.0200	8.1000 8.1100 8.1200 8.1400	363 452 45 427	2 2 1 2
LENTEX	6,5000	09:34	567	6.54	-0.61 %	731	6.4400	6.5000	398	1	4	[+]
LTX	6.50 6.68	5.9000 7.1800	09:04 09:04 17:00 16:49	1 25 2 80	6,6800 6,5400 6,5400 6,5200	1 1 4 2	700 1000 232 303	6.4200 6.4000 6.3800 6.3600	6.5200 6.6800 6.7000 6.7800	4182 1032 600 722	1 2 1 2
TORPOL	64,2000	14:44	12	64.50	-0.62 %	182	64.2000	64.4000	97	30	1 971	[+]
TOR	64.00 66.00	58.1000 70.9000	14:19 14:19 14:19 14:19	26 86 100 56	64,4000 64,2000 64,2000 64,2000	4 4 6 2	260 210 1447 35	64.1000 64.0000 63.9000 63.8000	64.5000 64.6000 64.7000 64.8000	140 374 2768 232	2 4 1 3
PHN	9,5200	14:18	169	9.58	-0.63 %	10	9.4600	9.5400	781	2	15	[+]
PHN	9.50 9.58	8.6400 10.5000	14:18 11:13 11:13 11:11	50 69 100 190	9,5200 9,5400 9,5400 9,5600	1 1 1 4	300 120 212 2225	9.3800 9.3400 9.3200 9.3000	9.5600 9.5800 9.6000 9.6400	1060 1271 1730 5	1 3 4 1
MENNICA	47,0000	14:43	60	47.50	-0.63 %	609	47.0000	47.3000	162	1	53	[+]
MNC	46.50 47.80	42.8000 52.2000	14:37 14:36 14:18 14:18	4 60 6 4	47,3000 47,3000 47,0000 47,1000	1 1 1 5	30 200 34 277	46.5000 46.4000 46.1000 46.0000	47.6000 47.7000 47.8000 47.9000	42 122 500 22	1 4 2 3
MOSTALPLC	15,1500	11:17	24	15.30	-0.66 %	595	14.9500	15.1500	114	1	12	[+]
MSP	15.00 15.30	13.8000 16.8000	11:04 11:04 11:04 11:04	51 100 41 51	15,0000 15,0000 15,0500 15,0500	2 2 1 1	21 48 522 306	14.9000 14.8500 14.7500 14.7000	15.2000 15.2500 15.3000 15.3500	111 188 131 185	1 2 2 2
SYNTHAVERSE	3,7000	14:36	265	3.71	-0.67 %	5	3.6950	3.7200	11022	11	41	[+]
SVE	3.68 3.74	3.3350 4.0750	14:36 14:36 14:30 14:30	3 5 210 190	3,7000 3,7000 3,7200 3,7150	6 2 10 4	1557 210 5306 115	3.6900 3.6850 3.6800 3.6750	3.7300 3.7400 3.7450 3.7500	1598 10 1000 827	1 1 1 1
EUROTEL	29,7000	14:12	8	29.60	-0.67 %	142	29.7000	29.9000	240	0	2	[+]
ETL	29.60 29.90	26.7000 32.5000	11:16 11:16 11:01 10:26	6 9 1 2	29,6000 29,8000 29,8000 29,9000	3 2 2 4	422 532 151 166	29.6000 29.5000 29.4000 29.3000	30.0000 30.2000 30.3000 30.4000	2420 61 60 224	5 2 1 1
MURAPOL	42,9000	14:43	35	43.15	-0.69 %	10	42.7000	42.9000	277	6	237	[+]
MUR	42.55 43.50	38.8500 47.4500	14:40 14:32 14:32 14:31	4 76 74 1	42,9000 42,7500 42,7500 42,7500	1 2 3 1	40 143 19 1	42.6000 42.5500 42.5000 42.4500	42.9500 43.0000 43.0500 43.1000	95 50 1186 151	1 1 1 1
ENERGA	19,8400	14:41	364	20.35	-0.70 %	1362	19.8400	19.9600	103	25	506	[+]
ENG	19.82 20.50	18.3200 22.3500	14:41 14:41 14:41 14:41	200 181 1 74	19,8600 19,8600 19,8800 19,8800	3 5 2 1	767 1155 850 375	19.8200 19.8000 19.7800 19.7600	19.9800 20.0000 20.0500 20.1000	115 500 401 410	1 2 2 2
LIBET	1,3850	13:38	75	1.40	-0.72 %	1	1.3550	1.3850	196	5	8	[+]
LBT	1.38 1.40	1.2600 1.5400	13:25 13:25 13:08 11:14	92 908 1000 1000	1,3900 1,3900 1,3900 1,3800	1 1 1 1	780 2 300 2	1.3400 1.3250 1.3200 1.3050	1.3950 1.4000 1.4400 1.4600	10193 61847 36 1344	2 2 1 1
VOXEL	138,6000	14:45	2	139.20	-0.72 %	30	138.4000	138.6000	49	1	111	[+]
VOX	138.40 141.40	125.4000 153.0000	14:40 14:35 14:27 14:27	1 1 5 1	138,6000 138,6000 138,4000 138,6000	2 2 3 3	34 25 57 156	138.2000 138.0000 137.8000 137.6000	139.0000 139.2000 139.4000 140.0000	2 88 125 166	1 2 1 3
ZAMET	0,8300	14:32	16	0.84	-0.72 %	6686	0.8260	0.8300	9999	2	2	[+]
ZMT	0.83 0.84	0.7540 0.9180	14:26 13:50 13:31 13:21	1000 10 16 25	0,8300 0,8300 0,8280 0,8280	4 1 2 1	2010 4000 461 96	0.8200 0.8180 0.8160 0.8140	0.8360 0.8380 0.8400 0.8440	2030 4264 162 2738	2 3 3 2
PZU	68,6000	14:44	30	69.32	-0.72 %	30	68.5800	68.6200	594	748	51 970	[+]
PZU	68.60 69.98	62.4000 76.2400	14:44 14:44 14:44 14:44	12 50 25 10	68,6000 68,6000 68,6000 68,6000	6 4 5 18	352 418 209 1778	68.5600 68.5400 68.5200 68.5000	68.6400 68.6600 68.6800 68.7000	1811 1379 1754 532	8 8 6 2
BORYSZEW	5,4000	14:44	10	5.46	-0.74 %	4100	5.3600	5.4000	4462	28	153	[+]
BRS	5.36 5.46	4.9200 6.0000	14:39 14:39 14:35 14:29	50 50 50 50	5,3600 5,3800 5,4200 5,3600	11 21 14 12	2921 12402 2901 5725	5.3400 5.3200 5.3000 5.2800	5.4200 5.4400 5.4600 5.4800	2198 4400 10012 5328	2 4 7 3
AGROTON	5,3600	12:31	1000	5.40	-0.74 %	900	5.3600	5.4000	401	1	6	[+]
AGT	5.36 5.40	4.8600 5.9400	12:12 09:00 09:00 09:00	100 76 15 9	5,3600 5,4000 5,4000 5,4000	2 2 1 1	16 601 2 15	5.3200 5.3000 5.2800 5.2600	5.4400 5.4600 5.4800 5.5000	586 224 7 2782	1 1 1 3
MOL	39,8000	14:41	15	40.00	-0.75 %	125	39.8000	40.0000	1073	4	166	[+]
MOL	39.50 40.00	36.0000 44.0000	14:41 14:41 14:39 14:37	1 2 2 110	39,9800 39,9800 39,9800 39,9800	4 3 1 1	162 201 1000 1000	39.7800 39.7000 39.6600 39.4200	40.0200 40.0600 40.1000 40.6000	89 1000 9 30	1 1 1 1
MEXPOLSKA	3,9700	14:27	9	4.00	-0.75 %	203	3.9700	4.0200	126	10	39	[+]
MEX	3.95 4.02	3.6000 4.4000	13:55 13:22 13:18 13:18	10 5 299 451	4,0200 4,0200 4,0200 4,0200	2 1 2 3	700 236 960 3425	3.9600 3.9500 3.9300 3.9200	4.0400 4.0500 4.0700 4.1000	2800 3662 5800 310	1 1 2 2
DINOPL	39,5400	14:44	70	39.84	-0.75 %	539	39.5400	39.5500	1066	749	29 560	[+]
DNP	39.15 39.85	35.8600 43.8200	14:44 14:44 14:44 14:44	1 48 4 201	39,5400 39,5400 39,5400 39,5600	1 1 4 2	47 293 1007 514	39.5300 39.5100 39.5000 39.4900	39.5600 39.5700 39.5800 39.6000	725 678 498 633	4 2 5 1
FABRITY	26,0000	12:01	192	26.20	-0.76 %	223	25.8000	26.1000	545	2	41	[+]
FAB	25.80 26.20	23.6000 28.8000	11:58 10:17 10:17 10:17	100 388 6 204	25,8000 25,8000 25,9000 25,9000	3 4 2 1	295 526 76 80	25.7000 25.6000 25.5000 25.4000	26.2000 26.3000 26.4000 27.0000	169 454 200 474	2 2 1 1
ELKOP	1,9600	12:06	1	1.87	-0.76 %	6	1.8650	1.9600	458	0	1	[+]
EKP	1.86 1.96	1.6800 2.0500	12:06 12:06 11:26 10:12	2 2 400 1	1,8850 1,8850 1,8600 1,8550	1 1 4 2	199 999 15 505	1.8600 1.8550 1.8450 1.8400	1.9650 1.9750 1.9850 1.9900	523 480 534 2003	1 1 1 3
VERCOM	129,6000	14:45	2	129.60	-0.77 %	46	129.0000	129.6000	3	3	434	[+]
VRC	128.00 131.00	116.8000 142.4000	14:43 14:43 14:39 14:39	11 19 2 4	129,4000 129,4000 129,4000 129,0000	2 2 4 15	59 32 70 613	128.6000 128.4000 128.2000 128.0000	129.8000 130.0000 130.4000 130.6000	19 12 34 100	1 1 1 1
BUDIMEX	739,2000	14:44	4	748.60	-0.78 %	38	738.8000	739.4000	45	15	11 340	[+]
BDX	733.00 751.00	673.8000 823.4000	14:43 14:43 14:43 14:43	5 12 27 2	739,4000 739,4000 739,4000 739,4000	1 1 1 2	8 15 11 32	738.6000 738.4000 738.2000 738.0000	739.6000 739.8000 740.0000 740.2000	41 45 59 22	1 1 4 1
PCFGROUP	3,7800	14:41	61	3.78	-0.79 %	18	3.7850	3.8400	17	1	4	[+]
PCF	3.78 3.87	3.4050 4.1550	14:41 14:17 12:56 12:56	17 4 269 17	3,7850 3,8000 3,8500 3,8450	1 1 1 1	1584 10 1000 2157	3.7800 3.7500 3.7200 3.7100	3.8450 3.8500 3.8600 3.8650	96 3999 5550 1874	1 1 2 3
PGFGROUP	0,4980	12:48	2586	0.50	-0.80 %	7000	0.5000	0.5180	1000	16	8	[+]
PGV	0.50 0.50	0.4520 0.5520	12:45 12:40 12:30 12:30	414 1689 1600 3985	0,4980 0,5000 0,5000 0,5000	1 3 2 1	3372 12735 18000 7000	0.4980 0.4900 0.4860 0.4810	0.5200 0.5220 0.5240 0.5260	1944 102 11889 4000	1 1 3 1
VRGSA	4,9800	14:42	59	5.10	-0.80 %	1201	4.9800	5.0000	2430	10	49	[+]
VRG	4.95 5.10	4.5900 5.6000	14:22 14:01 13:58 13:21	90 70 38 50	4,9800 5,0000 4,9900 4,9800	1 4 5 5	800 2336 5986 2380	4.9700 4.9600 4.9500 4.9400	5.0200 5.0600 5.0800 5.1000	20198 300 400 1733	3 1 1 4
PEKABEX	12,4000	14:13	100	12.50	-0.80 %	88	12.4000	12.4500	250	8	102	[+]
PBX	12.20 12.50	11.2500 13.7500	13:25 13:24 13:12 13:11	100 300 8 329	12,4000 12,4500 12,4000 12,4000	1 1 5 3	664 300 1133 542	12.3000 12.2500 12.2000 12.1500	12.5000 12.5500 12.6000 12.6500	2102 1102 908 1371	4 4 9 3
06MAGNA	2,4300	14:29	10	2.47	-0.82 %	499	2.4300	2.4600	999	1	2	[+]
06N	2.43 2.47	2.2300 2.7100	14:09 13:55 13:35 10:43	22 1 800 20	2,4700 2,4300 2,4700 2,4300	7 5 8 3	3326 2193 13066 618	2.4200 2.4100 2.4000 2.3900	2.4700 2.4800 2.4900 2.5000	5521 2938 2620 3152	4 2 4 5
PEPCO	28,9500	14:44	124	29.25	-0.82 %	1304	28.9300	28.9500	1161	489	14 226	[+]
PCO	28.83 29.49	26.3300 32.1700	14:44 14:44 14:44 14:44	218 662 46 217	28,9300 28,9300 28,9300 28,9200	8 6 3 3	2388 1475 768 794	28.9200 28.9100 28.9000 28.8900	28.9700 28.9800 28.9900 29.0000	400 330 971 404	1 1 2 2
INC SA	2,3800	14:20	693	2.50	-0.83 %	7007	2.3800	2.4400	1361	24	58	[+]
INC	2.38 2.54	2.2500 2.7500	14:20 14:20 14:20 14:20	2 20 10 75	2,3800 2,3900 2,3900 2,4000	2 1 3 1	652 5 3305 760	2.3500 2.3300 2.3000 2.2900	2.4500 2.4600 2.4800 2.4900	2000 1000 3300 2	1 1 1 1
POLWAX	1,1900	14:35	250	1.20	-0.83 %	2064	1.1900	1.2000	54082	6	7	[+]
PWX	1.19 1.20	1.0800 1.3200	12:42 09:31 09:31 09:31	510 1470 1963 30	1,2000 1,1900 1,1900 1,1950	5 2 2 1	7811 3140 1151 579	1.1800 1.1700 1.1650 1.1600	1.2250 1.2400 1.2500 1.2600	3 55 9038 10	2 3 2 1
AMICA	59,1000	14:44	11	60.00	-0.84 %	68	59.1000	59.7000	19	34	1 993	[+]
AMC	58.50 60.00	54.0000 66.0000	14:44 14:44 14:37 14:37	6 1 1 1	59,7000 59,7000 59,1000 59,2000	2 1 5 3	68 593 591 355	59.0000 58.9000 58.8000 58.7000	59.8000 59.9000 60.0000 60.1000	1 39 325 300	1 1 4 1
HANDLOWY	117,8000	14:45	8	117.60	-0.84 %	147	117.4000	117.8000	248	9	1 019	[+]
BHW	117.20 119.00	106.0000 129.2000	14:40 14:40 14:40 14:40	3 17 2 8	117,8000 117,8000 117,8000 117,8000	6 7 5 7	280 1276 110 530	117.2000 117.0000 116.8000 116.6000	118.0000 118.2000 118.4000 118.6000	577 2580 2441 488	3 2 5 3
KINOPOL	22,2000	14:28	78	22.50	-0.89 %	470	22.1000	22.2000	301	4	95	[+]
KPL	22.00 22.50	20.3000 24.7000	14:23 14:22 13:33 13:33	9 230 19 33	22,1000 22,2000 22,1000 22,1000	9 3 2 4	2432 102 212 936	22.0000 21.9000 21.8000 21.7000	22.3000 22.4000 22.5000 22.7000	443 600 906 100	2 1 3 1
BBIDEVNFI	5,4500	13:54	1	5.50	-0.91 %	699	5.4500	5.5500	2471	1	5	[+]
BBD	5.45 5.55	4.9600 6.0500	12:29 12:18 09:54 09:23	24 276 234 134	5,5000 5,5000 5,5000 5,5500	3 2 2 4	992 1001 5318 1472	5.4000 5.3500 5.3000 5.2500	5.6000 5.6500 5.7000 5.7500	1977 1295 550 1200	4 2 2 2
MOSTALZAB	6,3100	14:27	500	6.37	-0.94 %	386	6.3100	6.3600	500	17	109	[+]
MSZ	6.31 6.39	5.7400 7.0000	14:20 14:17 14:17 14:17	1870 400 53 1	6,3100 6,3100 6,3100 6,3100	3 1 2 5	1450 357 212 1117	6.3000 6.2900 6.2800 6.2700	6.3700 6.3800 6.4000 6.4200	1038 2000 1065 315	2 1 2 1
WAWEL	840,0000	14:07	2	850.00	-0.94 %	2	834.0000	838.0000	1	0	13	[+]
WWL	830.00 850.00	766.0000 934.0000	12:58 12:58 12:58 12:56	4 1 5 1	830,0000 834,0000 834,0000 840,0000	1 3 1 1	9 30 16 2	832.0000 830.0000 816.0000 806.0000	840.0000 842.0000 848.0000 850.0000	33 7 1 20	2 1 1 3
COMPERIA	5,1500	13:45	100	5.15	-0.96 %	232	5.1000	5.1500	2635	0	1	[+]
CPL	5.15 5.15	4.6400 5.6500	15:30 15:29 15:29 12:36	269 1231 769 1400	5,2000 5,2000 5,2000 5,4000	1 3 1 1	531 1852 37 200	5.0500 5.0000 4.9600 4.6600	5.2000 5.8500 5.9000 5.9500	1500 111 88 488	1 1 1 1
SONEL	15,4500	13:30	2	15.60	-0.96 %	28	15.4500	15.5000	200	1	8	[+]
SON	15.25 15.60	14.0500 17.1500	13:05 12:53 11:09 11:09	90 50 40 14	15,4500 15,2500 15,2500 15,2500	2 1 3 4	35 95 270 675	15.2500 15.2000 15.1500 15.1000	15.5500 15.6000 15.6500 15.7000	95 193 20 70	1 4 1 2
RYVU	25,6500	14:34	1	25.90	-0.97 %	273	25.5500	25.6500	219	12	304	[+]
RVU	25.50 25.90	23.3500 28.4500	14:29 14:29 14:21 14:21	27 123 210 34	25,6000 25,6000 25,6000 25,6000	2 2 3 2	212 31 352 251	25.5000 25.4500 25.4000 25.3500	25.7000 25.7500 25.8000 25.8500	252 1 2050 353	2 1 4 3
KRKA	1 025,0000	14:32	2	1,035.00	-0.97 %	2	1025.0000	1040.0000	252	0	10	[+]
KRK	1,025.00 1,035.00	932.0000 1135.0000	11:44 11:22 11:08 16:48	1 4 3 1	1 035,0000 1 030,0000 1 035,0000 1 035,0000	3 1 1 2	254 10 1 2	1020.0000 1015.0000 1000.0000 986.0000	1050.0000 1060.0000 1095.0000 1100.0000	11 1 5 2	1 1 1 2
CAPITAL	2,0400	14:43	150	2.10	-0.97 %	1916	1.9800	2.0600	4472	52	105	[+]
CPA	1.98 2.12	1.8900 2.3000	14:42 14:42 14:42 14:42	8084 1000 966 1000	1,9800 1,9800 1,9900 1,9900	1 1 2 1	127 1000 5502 7500	1.9600 1.9500 1.9400 1.9300	2.0800 2.1000 2.1200 2.1400	2388 18040 2100 3000	1 3 3 2
TRAKCJA	4,8400	14:40	65	4.91	-1.02 %	309	4.7550	4.8350	100	143	696	[+]
TRK	4.73 4.98	4.4150 5.3900	14:40 14:38 14:38 14:38	135 15 846 1000	4,8300 4,8300 4,8300 4,8250	1 1 4 1	92 888 5107 2000	4.7500 4.7450 4.7400 4.7300	4.8400 4.8450 4.8500 4.8700	1792 1323 1393 54	2 1 1 1
GRODNO	14,3500	14:00	10	14.55	-1.03 %	189	14.3500	14.5000	465	6	93	[+]
GRN	14.20 14.60	13.1000 16.0000	13:40 13:14 13:01 13:01	1 1 69 68	14,3500 14,5000 14,5000 14,4500	4 7 1 1	1361 8471 148 300	14.2500 14.2000 14.1000 14.0500	14.5500 14.6000 14.6500 14.7000	596 181 462 467	2 1 2 2
PASSUS	144,5000	14:39	1	147.00	-1.03 %	5	143.0000	144.5000	117	2	348	[+]
PAS	141.50 147.00	132.5000 161.5000	14:38 14:38 14:35 14:35	1 1 1 3	142,5000 143,0000 144,5000 144,5000	6 3 7 8	143 205 94 430	142.5000 142.0000 141.5000 141.0000	145.0000 145.5000 146.0000 146.5000	23 134 66 355	1 3 3 2
MDIENERGIA	0,7700	13:56	1	0.78	-1.03 %	100	0.7700	0.7740	20	4	3	[+]
MDI	0.77 0.79	0.7020 0.8540	10:45 10:45 09:27 09:27	5 20 2944 20	0,7780 0,7760 0,7780 0,7800	3 1 3 2	3755 50 2117 12200	0.7540 0.7520 0.7460 0.7400	0.7760 0.7780 0.7800 0.7880	20 95 3048 20	1 1 1 1
CLOUD	76,0000	13:39	1	76.80	-1.04 %	13	76.0000	76.4000	300	0	6	[+]
CLD	76.00 76.80	69.2000 84.4000	11:52 11:52 10:39 09:46	15 30 23 3	76,0000 76,0000 76,8000 76,8000	1 1 1 1	99 20 44 500	75.8000 75.4000 75.2000 75.0000	76.6000 76.8000 77.0000 77.6000	566 964 2152 18	1 4 2 1
VOTUM	47,2500	14:38	1	47.35	-1.05 %	23	47.1500	47.3000	1722	5	243	[+]
VOT	47.10 47.70	42.6500 52.0000	14:34 14:31 14:31 14:29	9 24 1443 2	47,3000 47,1500 47,1500 47,1000	11 4 12 2	649 7095 390 123	47.1000 47.0500 47.0000 46.9500	47.4500 47.5000 47.6000 47.7000	81 91 1 406	2 2 1 2
SYNEKTIK	297,8000	14:45	1	301.00	-1.06 %	94	297.0000	297.8000	140	14	4 037	[+]
SNT	296.20 302.00	271.0000 331.0000	14:43 14:43 14:43 14:43	22 4 1 1	297,2000 297,2000 297,2000 297,2000	2 2 6 6	19 23 99 783	296.8000 296.6000 296.4000 296.2000	298.0000 298.2000 298.4000 298.6000	58 99 78 65	3 5 4 3
KRUK	496,6000	14:43	1	502.00	-1.08 %	9	496.5000	496.6000	3	9	4 241	[+]
KRU	493.80 502.00	451.8000 552.2000	14:43 14:43 14:43 14:43	5 9 31 9	496,6000 496,6000 496,6000 496,7000	4 3 3 4	46 72 42 59	496.4000 496.3000 496.2000 496.1000	496.7000 496.8000 496.9000 497.0000	301 16 24 9	2 2 3 1
PKPCARGO	13,3300	14:32	5	13.49	-1.11 %	568	13.2900	13.3300	72	20	264	[+]
PKP	13.25 13.49	12.1500 14.8300	14:32 14:30 14:30 14:30	1 200 9 15	13,2900 13,3200 13,3200 13,3200	2 2 3 7	265 101 41 1295	13.2800 13.2700 13.2600 13.2500	13.3500 13.3600 13.3800 13.3900	500 159 1 851	1 3 1 3
POLENERGIA	52,8000	14:45	5	53.40	-1.12 %	308	52.6000	52.8000	49	1	73	[+]
PEP	52.60 53.40	48.1000 58.6000	14:40 14:35 14:30 14:25	5 4 4 4	52,8000 52,8000 52,8000 53,0000	4 4 10 3	329 321 834 6	52.4000 52.2000 52.0000 51.8000	53.0000 53.2000 53.4000 53.6000	200 14 514 844	5 2 5 5
MUZA	8,6000	11:53	11	8.30	-1.15 %	904	8.3000	8.6000	359	0	0	[+]
MZA	8.30 8.60	7.4800 9.1200	10:29 09:39 12:21 11:35	30 1 1 122	8,6000 8,3000 8,7000 8,7000	1 2 1 1	1 6 300 10	8.0000 7.9000 7.3000 7.0000	8.7000 9.0000 9.9000 11.0000	1260 75 111 45	3 1 1 1
SELVITA	42,8000	14:42	25	43.20	-1.15 %	1216	42.6000	43.0000	166	19	832	[+]
SLV	42.70 43.60	38.9000 47.5000	14:41 14:41 14:18 14:18	36 45 1 24	42,8000 42,8000 42,8000 42,8000	5 1 2 1	222 65 808 11	42.5000 42.3000 42.2000 42.1000	43.1000 43.3000 43.4000 43.5000	925 328 41 365	3 2 1 4
BOOMBIT	6,8000	14:15	73	6.90	-1.16 %	5	6.7400	6.7600	400	3	20	[+]
BBT	6.70 6.94	6.2200 7.5800	13:33 13:32 13:32 13:32	97 130 5 90	6,8000 6,8000 6,8000 6,8000	1 1 1 1	5 10 2 10	6.7200 6.7000 6.6000 6.5800	6.8000 6.8800 6.9000 6.9200	805 5 58 306	1 1 1 3
SECOGROUP	34,0000	12:45	58	34.20	-1.16 %	228	33.0000	34.0000	192	0	4	[+]
SWG	34.00 34.20	30.8000 37.6000	12:16 09:36 11:35 11:35	29 21 137 116	34,2000 34,2000 34,4000 34,0000	1 1 2 2	8 300 635 59	32.4000 32.2000 32.0000 31.2000	34.2000 34.4000 35.8000 36.0000	250 230 50 200	1 1 1 1
STALPROD	250,0000	12:59	1	254.00	-1.19 %	24	250.0000	252.0000	23	0	57	[+]
STP	250.00 254.00	229.0000 279.0000	11:00 10:44 10:44 10:44	5 29 4 3	250,0000 250,0000 250,0000 250,0000	6 8 3 5	89 79 42 76	249.0000 248.0000 247.0000 246.0000	253.0000 254.0000 255.0000 256.0000	24 44 35 26	4 4 3 3
QUERCUS	12,3500	14:40	2000	12.50	-1.20 %	200	12.2000	12.3500	1300	18	220	[+]
QRS	12.15 12.65	11.2500 13.7500	14:35 14:35 14:12 14:12	805 200 193 146	12,2500 12,2500 12,3500 12,3000	5 3 1 6	3508 1807 258 1960	12.1500 12.1000 12.0500 12.0000	12.4000 12.5000 12.5500 12.6000	3137 236 753 100	2 2 1 1
STALEXP	2,8700	14:44	3000	2.91	-1.20 %	665	2.8650	2.8700	2044	882	2 642	[+]
STX	2.85 3.17	2.6200 3.2000	14:44 14:43 14:42 14:41	420 10 4 1000	2,8700 2,8700 2,8700 2,8700	4 1 6 2	2556 1070 7640 7010	2.8600 2.8550 2.8500 2.8450	2.8800 2.8900 2.8950 2.9000	5000 7000 2506 2977	1 2 1 1
ALLEGRO	28,6500	14:44	12	29.17	-1.21 %	1450	28.6400	28.6550	580	1 927	55 541	[+]
ALE	28.52 29.21	26.2500 32.0800	14:44 14:44 14:44 14:43	408 68 50 464	28,6400 28,6400 28,6400 28,6400	2 1 2 3	661 1 575 1246	28.6350 28.6300 28.6200 28.6150	28.6600 28.6650 28.6700 28.6750	608 251 2060 356	2 2 2 1
AIRWAY	0,3190	14:22	1513	0.33	-1.24 %	4031	0.3195	0.3245	7000	63	20	[+]
AWM	0.32 0.33	0.2950 0.3600	14:22 14:21 14:14 14:14	1 2120 2177 20000	0,3190 0,3190 0,3190 0,3215	3 2 1 2	17449 4815 50 4050	0.3190 0.3185 0.3170 0.3150	0.3250 0.3255 0.3285 0.3290	10355 30000 1742 10495	2 2 1 2
WIRTUALNA	55,8000	14:45	4	56.90	-1.24 %	175	55.5000	55.8000	743	27	1 524	[+]
WPL	55.40 57.50	51.3000 62.5000	14:43 14:43 14:43 14:42	1 1 44 1	55,8000 55,8000 55,8000 55,8000	9 9 11 12	179 269 917 284	55.4000 55.3000 55.2000 55.1000	55.9000 56.0000 56.2000 56.3000	90 919 279 492	1 8 1 2
POLICE	7,7400	14:38	12	7.80	-1.28 %	5440	7.7400	7.8200	204	1	4	[+]
PCE	7.74 7.84	7.0200 8.5800	13:52 13:52 13:04 12:34	7 5 1 1	7,7400 7,7400 7,8200 7,8200	2 1 1 2	800 1000 130 21	7.7200 7.7000 7.6800 7.6600	7.8400 7.8600 7.9000 7.9200	2717 2523 583 666	3 1 2 1
NEWAG	122,6000	14:45	5	123.60	-1.29 %	354	122.0000	122.6000	45	5	607	[+]
NWG	122.00 124.60	111.4000 135.8000	14:40 14:35 14:35 14:35	5 1 6 4	122,6000 122,6000 122,6000 122,6000	4 5 2 5	185 339 115 690	121.8000 121.6000 121.4000 121.2000	122.8000 123.0000 123.2000 123.4000	8 393 100 6	1 1 1 1
PLAZACNTR	3,4350	14:03	235	3.48	-1.29 %	311	3.3450	3.4250	14	21	73	[+]
PLZ	3.33 3.53	3.1300 3.8200	14:03 12:26 12:26 12:26	100 266 311 3	3,4300 3,4700 3,4400 3,4000	1 2 1 1	311 581 290 411	3.3400 3.3350 3.3300 3.3200	3.4300 3.4400 3.4600 3.4750	2000 1350 2000 1410	1 2 1 2
NOVAVISGR	0,9210	13:56	1	0.93	-1.29 %	1168	0.9210	0.9320	523	5	5	[+]
NVG	0.92 0.94	0.8400 1.0260	12:33 12:33 10:13 10:06	236 14 200 200	0,9220 0,9260 0,9330 0,9330	1 1 1 2	513 1846 483 110	0.9190 0.9180 0.9170 0.9160	0.9330 0.9340 0.9400 0.9440	650 1554 6660 504	1 1 2 1
ERBUD	34,3500	14:43	16	34.90	-1.29 %	20	34.1500	34.4000	31	13	435	[+]
ERB	33.30 35.55	31.4500 38.3500	14:42 14:41 14:33 14:30	3 20 47 30	34,3500 34,1500 34,1000 34,4500	1 2 3 1	125 200 514 70	34.1000 34.0000 33.9000 33.8500	34.4500 34.5000 34.5500 34.6000	588 761 30 326	3 2 1 2
ACAUTOGAZ	22,8000	14:37	17	23.10	-1.30 %	130	22.8000	23.0000	101	0	3	[+]
ACG	22.80 23.10	20.8000 25.4000	11:27 11:17 11:17 10:24	50 34 15 1	22,8000 22,8000 22,9000 23,0000	2 3 4 4	333 562 259 217	22.7000 22.6000 22.5000 22.4000	23.1000 23.2000 23.4000 23.5000	2255 267 112 1402	5 2 2 7
SANPL	602,0000	14:41	5	607.00	-1.31 %	14	601.4000	601.8000	19	28	17 286	[+]
SPL	601.20 616.80	546.4000 667.6000	14:40 14:40 14:40 14:40	5 12 1 12	602,2000 602,6000 602,4000 602,4000	1 2 2 2	4 46 28 19	601.2000 601.0000 600.8000 600.6000	602.0000 602.2000 602.4000 602.6000	19 36 111 49	2 3 2 4
BNPPL	149,5000	14:45	9	150.00	-1.32 %	341	148.5000	149.5000	183	4	549	[+]
BNP	148.50 152.00	135.0000 165.0000	14:42 14:40 14:35 14:35	10 8 10 8	148,5000 149,5000 149,5000 149,5000	8 6 7 6	266 364 375 339	148.0000 147.5000 147.0000 146.5000	150.0000 150.5000 151.0000 151.5000	377 282 487 332	4 3 5 3
PCCEXOL	2,2300	14:41	924	2.26	-1.33 %	821	2.2100	2.2300	76	49	109	[+]
PCX	2.18 2.27	2.0400 2.4800	14:41 14:41 14:37 14:37	75 800 25 50	2,2300 2,2300 2,2300 2,2300	2 1 11 10	3911 1000 10488 13003	2.2000 2.1900 2.1800 2.1700	2.2400 2.2500 2.2600 2.2700	1810 2570 6305 11705	4 5 6 7
TEXT	38,2800	14:45	3	39.00	-1.34 %	29	38.1200	38.2800	103	30	1 159	[+]
TXT	37.90 39.00	35.1000 42.9000	14:44 14:44 14:43 14:42	5 1 1 2	38,2800 38,2800 38,2800 38,2800	3 4 3 16	124 175 108 2236	38.0600 38.0400 38.0200 38.0000	38.3800 38.4000 38.4200 38.4400	84 100 1 1	2 1 1 1
SKARBIEC	36,4000	14:27	1	36.70	-1.36 %	39	36.3000	36.6000	1	1	51	[+]
SKH	36.40 36.90	33.1000 40.3000	13:59 13:02 12:43 12:43	364 1 1 1	36,4000 36,4000 36,4000 36,4000	3 2 1 2	70 335 13 580	36.2000 36.0000 35.8000 35.6000	36.7000 36.8000 36.9000 37.0000	576 101 345 28	3 2 3 1
COALENERG	2,9000	14:39	1707	2.94	-1.36 %	2643	2.8600	2.9000	4332	33	94	[+]
CLE	2.87 2.94	2.6500 3.2300	14:18 14:18 14:18 14:18	299 1273 1000 727	2,9000 2,8700 2,8700 2,8800	3 2 5 8	3501 590 5208 7988	2.8500 2.8400 2.8300 2.8200	2.9200 2.9300 2.9400 2.9500	1640 2567 1252 1484	2 3 2 2
XTB	88,4000	14:45	18	89.90	-1.36 %	450	88.2600	88.4000	114	125	11 076	[+]
XTB	88.04 89.90	80.9200 98.8800	14:44 14:44 14:44 14:44	2 2 14 125	88,2600 88,2600 88,2600 88,3000	1 4 2 2	47 299 157 116	88.2400 88.2000 88.1800 88.1600	88.4400 88.4600 88.4800 88.5000	460 390 24 127	1 5 1 2
YARRL	5,8000	13:56	218	5.88	-1.36 %	5	5.7800	5.8000	472	2	9	[+]
YRL	5.80 6.02	5.3000 6.4600	13:56 13:07 12:46 12:46	2 1 45 60	5,8000 5,8000 5,8200 5,8200	3 4 5 2	178 312 712 1236	5.7400 5.7200 5.7000 5.6800	5.9000 5.9800 6.0000 6.0200	1300 2 1261 962	5 1 3 4
ULTGAMES	14,1000	12:48	52	14.65	-1.40 %	101	13.9000	14.1000	182	10	137	[+]
ULG	13.80 14.65	13.2000 16.1000	12:48 12:07 12:07 12:07	39 84 1 1	14,1000 13,9000 13,9000 13,9500	3 7 2 3	867 1179 2 67	13.8500 13.8000 13.7500 13.7000	14.1500 14.5000 14.5500 14.6000	200 400 650 1425	1 2 2 1
INTERBUD	2,1200	13:47	8	2.06	-1.40 %	600	2.0600	2.1400	736	1	2	[+]
ITB	2.03 2.12	1.8550 2.2600	09:57 09:57 09:56 15:59	1 744 5 250	2,0300 2,0300 2,0600 2,1500	2 3 1 2	4600 830 1200 405	2.0500 2.0200 2.0100 2.0000	2.1500 2.1600 2.1700 2.1900	950 143 6059 3595	1 1 1 2
EUROHOLD	2,8000	13:47	174	2.80	-1.41 %	10	2.7000	2.8000	3826	0	1	[+]
EHG	2.80 2.80	2.5200 3.0800	13:06 13:06 13:06 13:48	26 4 3 316	2,8000 2,8000 2,8000 2,8400	1 2 1 1	1089 490 123 4	2.6600 2.6400 2.5800 2.5200	2.9600 3.0400 3.0600 3.0800	1035 24 400 1000	1 1 1 1
ESOTIQ	34,0000	14:20	18	34.10	-1.45 %	46	33.8000	34.0000	167	2	51	[+]
EAH	33.90 34.50	30.7000 37.5000	13:03 10:57 10:07 09:24	10 340 300 210	34,0000 34,0000 33,9000 34,0000	3 5 3 2	130 624 160 75	33.7000 33.6000 33.5000 33.4000	34.2000 34.3000 34.4000 34.5000	95 284 90 216	2 1 1 5
SHOPER	45,7000	14:36	6	46.20	-1.51 %	200	45.6000	45.7000	32	7	329	[+]
SHO	45.60 46.50	41.6000 50.8000	14:35 14:18 14:18 14:18	1 124 106 84	45,7000 45,6000 45,6000 45,6000	2 1 2 3	23 10 35 618	45.5000 45.4000 45.3000 45.2000	45.8000 45.9000 46.0000 46.2000	77 135 171 17	2 3 3 1
KOGENERA	78,4000	14:40	5	79.20	-1.51 %	1	78.4000	78.9000	139	2	179	[+]
KGN	78.40 79.90	71.3000 87.1000	14:29 14:29 14:29 14:16	94 1 60 10	78,4000 78,4000 78,4000 78,4000	1 2 1 5	89 1538 40 2406	78.3000 78.2000 78.1000 78.0000	79.0000 79.1000 79.2000 79.4000	432 144 273 230	3 2 2 1
ASSECOSEE	64,4000	14:45	6	65.40	-1.53 %	57	64.3000	64.4000	63	1	65	[+]
ASE	64.40 65.40	58.9000 71.9000	14:40 14:35 14:32 14:30	5 5 20 5	64,4000 64,4000 64,4000 64,4000	1 4 16 1	19 154 188 2	64.2000 64.1000 64.0000 63.8000	64.5000 64.9000 65.0000 65.2000	76 172 837 26	1 2 1 1
ACTION	30,2000	14:37	471	30.65	-1.63 %	100	30.0500	30.2000	3443	2	68	[+]
ACT	30.00 30.70	27.6000 33.7000	14:37 14:37 14:37 14:26	2 2 933 460	30,1000 30,2000 30,2000 30,4000	2 1 1 1	695 1 1 1	30.0000 29.9500 29.9000 29.8500	30.5500 30.6000 30.6500 30.7000	540 3 1430 724	2 2 3 3
WARIMPEX	2,3600	13:38	293	2.38	-1.67 %	541	2.3700	2.4000	2677	2	4	[+]
WXF	2.36 2.40	2.1500 2.6100	13:37 12:45 11:30 11:30	7 8 374 126	2,3800 2,4000 2,4000 2,4000	4 5 4 2	5170 3213 1708 1050	2.3600 2.3500 2.3400 2.3300	2.4100 2.4200 2.4300 2.4400	3811 1000 3378 1276	1 1 1 1
ENEA	23,3000	14:44	15	23.70	-1.69 %	1697	23.3000	23.3600	411	403	9 391	[+]
ENA	22.72 23.76	21.3400 26.0600	14:44 14:44 14:44 14:44	1 2 108 269	23,3000 23,3000 23,3000 23,3600	6 4 4 3	922 1373 654 2301	23.2800 23.2600 23.2400 23.2200	23.3800 23.4000 23.4200 23.4400	591 4387 363 2000	1 5 5 1
JWWINVEST	3,4400	13:51	772	3.50	-1.71 %	50	3.4000	3.5000	50	1	4	[+]
JWW	3.44 3.50	3.1500 3.8500	13:51 13:51 11:51 09:00	430 21 3 10	3,4900 3,5000 3,5000 3,5000	1 2 1 1	100 2450 200 200	3.3800 3.3600 3.3400 3.3300	3.5100 3.5200 3.5400 3.5500	50 2245 100 200	1 2 1 1
MILLENNIUM	17,2100	14:45	139	17.51	-1.71 %	2539	17.1800	17.2100	2718	243	4 212	[+]
MIL	17.12 17.77	15.7600 19.2600	14:42 14:40 14:36 14:36	1 139 132 397	17,2100 17,2100 17,2000 17,2000	2 7 4 4	260 1762 3982 1565	17.1600 17.1500 17.1400 17.1300	17.2200 17.2300 17.2400 17.2500	295 852 607 1540	1 2 2 3
CLNPHARMA	22,8500	14:44	108	23.30	-1.72 %	10	22.6500	22.8500	979	14	330	[+]
CLN	22.50 23.45	21.0000 25.6000	14:43 14:41 14:41 14:41	120 178 460 10	22,8500 22,5000 22,5000 22,5000	1 1 3 1	108 200 621 150	22.6000 22.5500 22.5000 22.4500	23.1500 23.2000 23.2500 23.3000	165 707 374 2040	1 3 2 2
ENTER	62,7000	14:42	5	63.30	-1.72 %	26	62.4000	62.7000	110	8	500	[+]
ENT	62.10 63.60	57.0000 69.6000	14:32 14:28 14:24 14:24	74 10 1 1	62,4000 62,4000 62,4000 62,4000	5 10 14 15	590 579 811 765	62.3000 62.2000 62.1000 62.0000	62.8000 62.9000 63.0000 63.1000	190 70 6 82	3 1 1 1
KOMPAP	22,6000	11:30	149	23.00	-1.74 %	101	22.6000	23.0000	520	0	7	[+]
KMP	22.60 23.00	20.8000 25.2000	11:30 10:20 14:11 11:05	141 1 150 60	22,6000 23,0000 23,0000 23,0000	1 2 1 1	34 599 30 250	22.4000 22.0000 21.2000 20.2000	24.6000 24.8000 25.0000 25.2000	1450 399 1597 195	2 1 6 1
VINDEXUS	14,1500	14:39	167	14.45	-1.74 %	55	14.1500	14.3500	1331	2	31	[+]
VIN	14.15 14.45	13.0500 15.8500	14:39 14:35 13:05 13:05	2 211 150 1234	14,1500 14,2000 14,3500 14,3500	7 5 10 1	969 577 4615 1	14.1000 14.0500 14.0000 13.9500	14.4500 14.5000 14.6500 14.7500	126 1142 111 130	2 3 1 1
SANOK	22,6000	14:08	50	23.00	-1.74 %	657	22.6000	22.9000	99	1	33	[+]
SNK	22.60 23.00	20.7000 25.3000	13:53 13:53 13:53 13:53	1 54 57 1	22,9000 22,9000 22,7000 22,7000	4 3 2 2	1061 189 272 501	22.5000 22.4000 22.1000 22.0000	23.0000 23.3000 23.4000 23.5000	1468 976 850 353	4 2 2 2
IPOPEMA	4,4000	13:48	30	4.48	-1.79 %	45	4.4000	4.4900	883	3	12	[+]
IPE	4.40 4.49	4.0400 4.9200	12:04 10:48 10:48 10:45	3 14 700 286	4,4900 4,4900 4,4900 4,4900	2 2 1 1	1100 1001 500 2000	4.2800 4.2700 4.2600 4.2200	4.5000 4.5200 4.5400 4.5500	1929 300 300 8595	5 1 1 2
MOSTALWAR	7,6800	13:28	2	7.70	-1.79 %	341	7.6400	7.7200	8	4	28	[+]
MSW	7.68 7.90	6.9400 8.4600	12:30 10:58 10:54 10:12	2 200 100 290	7,7200 7,7600 7,7600 7,9000	3 3 1 1	622 665 1000 211	7.6200 7.6000 7.5800 7.5600	7.7400 7.7600 7.7800 7.8000	134 311 1000 1352	1 1 1 2
ATENDE	3,2800	14:41	60	3.35	-1.80 %	691	3.2800	3.2900	1	5	18	[+]
ATD	3.28 3.35	3.0200 3.6800	14:38 14:24 14:24 14:24	1000 249 500 1	3,2800 3,2800 3,2800 3,2900	5 3 1 2	833 5208 500 3642	3.2700 3.2600 3.2500 3.2400	3.3000 3.3100 3.3200 3.3400	182 2000 510 276	1 1 1 1
GRUPAAZOTY	16,3800	14:45	11	16.78	-1.80 %	1517	16.3400	16.3800	1603	143	2 361	[+]
ATT	16.33 16.84	15.1100 18.4500	14:44 14:44 14:44 14:44	3 12 5 49	16,3500 16,3500 16,3600 16,3600	16 12 9 30	1826 2622 4265 7002	16.3300 16.3200 16.3100 16.3000	16.4000 16.4100 16.4200 16.4300	5187 661 415 1992	7 2 3 4
GPW	78,4500	14:45	6	79.80	-1.81 %	145	78.3500	78.5000	210	116	9 206	[+]
GPW	78.25 80.05	71.8500 87.7500	14:44 14:44 14:42 14:42	1 20 14 11	78,5000 78,4000 78,4000 78,4000	1 3 2 2	1 117 108 1140	78.3000 78.2500 78.2000 78.1500	78.5500 78.6000 78.6500 78.7000	57 370 274 719	2 3 4 6
RAFAMET	43,2000	10:58	15	44.00	-1.82 %	130	43.4000	44.0000	83	0	4	[+]
RAF	43.20 44.00	39.6000 48.4000	10:58 10:58 09:11 09:11	25 60 1 1	43,2000 43,2000 44,0000 44,0000	3 2 1 2	650 585 30 220	43.2000 43.0000 42.6000 42.4000	44.4000 45.8000 46.0000 46.2000	170 80 5 25	1 3 1 1
MOVIEGAMES	9,1700	14:43	50	9.34	-1.82 %	245	9.1600	9.1700	267	1	6	[+]
MOV	9.10 9.40	8.4100 10.2600	13:12 11:02 10:14 09:49	13 10 2 21	9,2900 9,1600 9,3600 9,1000	1 1 1 1	20 119 50 1056	9.1500 9.1300 9.1200 9.1000	9.2800 9.2900 9.3000 9.3600	8 41 250 518	1 2 1 4
IMS	2,7000	14:44	60	2.69	-1.82 %	190	2.7000	2.7200	970	2	6	[+]
IMS	2.68 2.74	2.4300 2.9500	14:44 14:36 13:52 12:32	50 25 5 3	2,7000 2,7200 2,7200 2,7400	3 5 2 6	260 1410 20 912	2.6900 2.6800 2.6700 2.6600	2.7300 2.7400 2.7500 2.7600	1000 1075 2144 2400	1 2 2 2
FASING	16,0000	11:46	87	16.30	-1.84 %	481	15.6000	16.0000	63	1	15	[+]
FSG	16.00 16.30	14.7000 17.9000	11:25 10:26 10:26 10:26	95 9 111 358	16,0000 16,0000 16,0000 16,0000	2 2 1 1	118 167 212 115	15.5000 15.2000 14.5000 14.4000	16.2000 16.3000 16.4000 16.5000	240 879 500 190	1 5 1 1
DBENERGY	8,4800	14:04	250	8.64	-1.85 %	10	8.4000	8.4600	727	1	7	[+]
DBE	8.48 8.64	7.7800 9.5000	13:52 13:20 12:57 12:34	50 7 50 250	8,4800 8,4800 8,4800 8,5600	1 2 1 1	200 341 155 5	8.3200 8.3000 8.2800 8.2600	8.4800 8.5600 8.8600 8.9000	243 240 64 295	2 1 2 2
LPP	20 270,0000	14:44	1	20,640.00	-1.89 %	9	20270.0000	20280.0000	11	1	21 616	[+]
LPP	20,200.00 20,730.00	18580.0000 22700.0000	14:42 14:41 14:41 14:41	1 1 1 1	20 280,0000 20 270,0000 20 280,0000 20 280,0000	2 2 2 3	2 4 2 3	20260.0000 20250.0000 20240.0000 20230.0000	20290.0000 20300.0000 20310.0000 20320.0000	16 5 9 8	3 1 3 2
EQUNICO	1,3000	12:53	7	1.33	-1.89 %	1	1.2900	1.2950	1300	8	11	[+]
EQU	1.26 1.33	1.1950 1.4550	11:05 10:37 10:37 10:01	299 100 30 100	1,3100 1,3200 1,2600 1,3200	1 1 1 2	1 1 1 1720	1.2850 1.2750 1.2650 1.2600	1.3000 1.3100 1.3200 1.3250	2993 2701 3751 8296	2 2 5 4
TSGAMES	101,8000	14:45	1	103.80	-1.93 %	122	101.4000	101.8000	60	6	626	[+]
TEN	100.80 104.40	93.5000 114.0000	14:41 14:41 14:41 14:40	1 3 10 1	101,8000 101,8000 101,8000 101,8000	4 3 11 9	1068 166 317 390	101.2000 101.0000 100.8000 100.6000	102.0000 102.2000 102.4000 102.6000	121 46 383 323	3 2 3 3
MAKARONPL	22,7500	14:29	31	23.20	-1.94 %	4814	22.7500	22.9000	73	3	57	[+]
MAK	22.75 23.20	20.9000 25.5000	14:29 14:29 14:28 14:18	1 28 3 2	22,8000 22,8000 22,9000 22,8000	4 2 2 4	28 25 28 83	22.7000 22.6000 22.5500 22.5000	22.9500 23.0000 23.0500 23.1000	283 1445 151 113	2 5 2 2
BOGDANKA	20,1500	14:30	127	20.50	-1.95 %	623	20.1000	20.2000	400	16	328	[+]
LWB	20.10 20.65	18.4600 22.5500	14:30 14:26 14:23 14:21	44 112 100 190	20,1500 20,1500 20,2500 20,2000	3 18 1 3	57 1972 750 757	20.0500 20.0000 19.9800 19.9400	20.2500 20.3000 20.3500 20.4000	510 1 751 1439	5 1 2 4
SYGNITY	69,8000	14:37	1	71.60	-1.97 %	1241	69.8000	70.0000	1633	19	1 382	[+]
SGN	69.20 72.80	64.6000 78.6000	14:30 14:29 14:28 14:26	64 65 71 10	69,2000 69,4000 69,8000 69,4000	1 3 6 1	5 117 213 5	69.4000 69.2000 69.0000 68.8000	70.2000 70.6000 71.0000 71.2000	853 25 2000 435	2 1 2 1
MEDICALG	32,2000	14:28	24	33.00	-1.98 %	99	32.1000	32.2000	117	14	455	[+]
MDG	31.90 33.00	29.7000 36.3000	14:28 14:25 14:20 14:20	1 40 2 10	32,1500 32,1000 32,1500 32,1500	2 4 4 5	2005 213 115 340	32.0500 32.0000 31.9500 31.9000	32.2500 32.4500 32.5000 32.6000	64 5 252 172	1 1 3 3
CREEPYJAR	588,0000	14:30	2	596.00	-2.00 %	200	586.0000	588.0000	1	2	942	[+]
CRJ	580.00 598.00	538.0000 654.0000	14:30 14:02 14:02 13:59	1 6 1 5	588,0000 590,0000 590,0000 588,0000	1 6 11 6	1 50 458 78	584.0000 582.0000 580.0000 578.0000	590.0000 592.0000 594.0000 596.0000	25 14 18 41	3 3 6 2
CIGAMES	2,4100	14:38	730	2.43	-2.03 %	12705	2.3950	2.4100	680	170	409	[+]
CIG	2.38 2.45	2.1850 2.6650	14:38 14:38 14:38 14:38	846 329 1690 6	2,4050 2,4000 2,4000 2,4000	4 6 5 2	19365 11159 5481 7505	2.3900 2.3850 2.3800 2.3750	2.4150 2.4200 2.4250 2.4300	480 2608 7500 3494	1 3 1 5
NOVITA	96,0000	14:41	85	97.00	-2.04 %	7	95.6000	97.4000	2	0	10	[+]
NVT	96.00 97.00	87.4000 106.5000	13:48 13:38 11:39 11:39	10 5 2 3	96,0000 96,2000 96,2000 97,0000	3 2 5 1	60 46 255 1	95.4000 95.2000 95.0000 94.6000	97.6000 97.8000 98.0000 98.4000	20 100 59 100	1 1 2 1
CDRL	7,2000	14:39	6	7.35	-2.04 %	383	7.2000	7.4000	152	6	43	[+]
CDL	7.20 7.40	6.6500 8.0500	13:48 13:12 13:08 13:08	250 12 289 11	7,3500 7,2000 7,2000 7,2000	1 2 2 2	1200 1667 221 7	7.1500 7.1000 7.0000 6.9500	7.5000 7.8000 8.1500 8.6000	1246 136 280 50	2 1 2 1
ASBIS	37,3400	14:45	7	37.80	-2.05 %	170	37.2200	37.3400	137	54	2 018	[+]
ASB	37.16 38.32	34.0200 41.5800	14:43 14:40 14:35 14:35	5 8 2 2	37,3400 37,3400 37,2400 37,3400	4 1 2 1	229 360 510 211	37.2000 37.1800 37.1600 37.1400	37.3600 37.4000 37.4200 37.4400	5434 1707 211 56	2 3 1 1
ATREM	56,8000	14:44	965	58.00	-2.07 %	22	56.6000	57.0000	995	6	372	[+]
ATR	56.00 59.00	52.2000 63.8000	14:44 14:42 14:42 14:42	35 1 1 2	56,8000 56,8000 56,8000 56,8000	3 2 7 3	46 77 160 265	56.4000 56.2000 56.0000 55.8000	57.6000 57.8000 58.0000 59.0000	153 440 1080 1619	2 3 9 4
KERNEL	21,0500	14:43	12	21.20	-2.09 %	188	21.0500	21.4000	410	8	176	[+]
KER	21.00 21.75	19.0800 23.3000	14:43 14:38 14:37 14:37	1 400 50 49	21,3500 21,3500 21,3500 21,3500	5 1 2 1	269 50 11 25	21.0000 20.9500 20.9000 20.8500	21.4500 21.5000 21.6000 21.7000	200 1468 1363 10	1 3 3 1
IFSA	0,1400	14:38	16862	0.14	-2.10 %	2450	0.1400	0.1435	2731	397	57	[+]
IFR	0.14 0.16	0.1220 0.1650	14:37 14:28 14:27 14:24	1700 4751 1800 700	0,1435 0,1435 0,1435 0,1435	2 3 1 3	13900 24635 11000 23020	0.1390 0.1385 0.1380 0.1365	0.1440 0.1450 0.1460 0.1470	19883 19988 13812 5000	1 1 1 1
KOMPUTRON	6,4600	14:39	100	6.72	-2.12 %	400	6.4400	6.5600	4	17	114	[+]
KOM	6.42 6.72	6.0600 7.3800	14:39 14:23 14:23 14:23	400 50 250 500	6,4600 6,4200 6,5000 6,5200	2 2 5 1	665 660 382 2000	6.4200 6.3800 6.3600 6.3400	6.5800 6.6000 6.6400 6.6600	504 12 509 122	3 2 2 2
MIRACULUM	0,7340	12:48	3000	0.76	-2.13 %	3000	0.7300	0.7440	2000	4	3	[+]
MIR	0.73 0.76	0.6820 0.8300	11:53 09:22 13:49 09:07	590 10 2 100	0,7340 0,7560 0,7500 0,7560	1 1 1 1	2000 3000 3700 3500	0.7280 0.7260 0.7240 0.7220	0.7500 0.7560 0.7580 0.7860	8100 8640 1880 4997	1 2 1 1
FORTE	23,0000	14:34	1	23.50	-2.13 %	509	22.8000	23.1000	94	4	103	[+]
FTE	22.90 23.50	21.2000 25.8000	14:20 14:19 14:19 14:19	100 13 87 1	22,9000 22,9000 22,9000 22,9000	4 3 6 3	431 265 244 360	22.7000 22.6000 22.5000 22.4000	23.2000 23.3000 23.4000 23.5000	550 465 770 880	2 3 7 4
GTC	2,7200	14:07	327	2.78	-2.16 %	5	2.7200	2.7600	5	21	58	[+]
GTC	2.72 2.78	2.5100 3.0500	13:44 13:37 13:28 13:28	400 5 20 5	2,7200 2,7200 2,7800 2,7700	1 4 1 3	5 3010 5 651	2.7100 2.7000 2.6900 2.6800	2.7700 2.7800 2.7900 2.8000	205 2980 162 1505	2 2 1 5
MARVIPOL	8,8800	14:42	2	9.16	-2.20 %	150	8.8400	8.8800	13	2	22	[+]
MVP	8.88 9.16	8.2600 10.0500	14:42 14:41 14:40 14:40	10 5 5 5	8,9000 8,9200 8,9400 8,9600	1 6 1 2	12 462 160 100	8.8200 8.8000 8.7800 8.7400	9.0400 9.0600 9.1200 9.1400	2000 1452 361 160	1 1 2 1
JSW	25,7000	14:45	11	26.30	-2.21 %	1522	25.6400	25.7000	53	190	4 932	[+]
JSW	25.57 26.50	23.6700 28.9300	14:44 14:44 14:44 14:44	1 1 1 150	25,6400 25,7000 25,7000 25,7000	1 3 3 5	1 75 431 476	25.6300 25.6200 25.6100 25.6000	25.7100 25.7200 25.7300 25.7400	139 252 340 340	1 2 1 1
INPRO	8,6000	13:31	250	8.55	-2.27 %	189	8.5500	8.6000	1750	0	3	[+]
INP	8.55 8.75	7.7000 9.4000	12:55 10:11 10:11 09:00	12 11 39 2	8,7500 8,5500 8,5500 8,5500	3 4 3 1	808 780 1620 200	8.5000 8.4500 8.4000 8.3500	8.7500 8.8000 8.9000 9.0500	670 870 188 189	3 1 1 2
WITTCHEN	17,2600	14:44	70	17.66	-2.27 %	83	17.2400	17.2600	150	7	127	[+]
WTN	17.22 17.68	15.9000 19.4200	14:44 14:42 14:36 14:32	100 3 10 25	17,2600 17,2600 17,2600 17,2200	3 6 2 4	74 1270 220 257	17.2200 17.2000 17.1800 17.1600	17.2800 17.3000 17.3800 17.4000	269 1156 1 8	5 3 1 2
MONNARI	6,8400	14:17	20	6.92	-2.29 %	280	6.8400	6.9200	2	6	40	[+]
MON	6.76 7.00	6.2400 7.6000	14:04 13:31 13:31 13:25	5 684 937 1	6,9600 7,0000 6,9800 7,0000	2 2 1 1	502 411 512 664	6.8200 6.8000 6.7800 6.7600	6.9400 6.9600 6.9800 7.0000	2 295 749 6066	1 1 2 5
VIVID	0,6840	14:43	36	0.72	-2.29 %	1455	0.6840	0.6900	1670	8	6	[+]
VVD	0.68 0.72	0.6500 0.7940	14:43 14:36 14:22 14:22	34 20 30 20	0,6860 0,6880 0,6900 0,6900	2 11 1 1	9700 37364 300 15	0.6820 0.6800 0.6780 0.6760	0.6980 0.7000 0.7060 0.7080	20 4998 35 20	1 1 1 1
KETY	1 052,0000	14:43	12	1,067.00	-2.32 %	30	1051.0000	1052.0000	41	7	7 614	[+]
KTY	1,048.00 1,075.00	960.5000 1173.0000	14:43 14:43 14:43 14:43	9 1 12 3	1 052,0000 1 052,0000 1 052,0000 1 052,0000	10 3 8 4	56 11 267 336	1050.0000 1049.0000 1048.0000 1047.0000	1053.0000 1054.0000 1055.0000 1056.0000	20 57 243 25	1 3 7 1
OTLOG	14,5400	14:34	2	14.50	-2.42 %	48	14.5200	14.7200	2	0	3	[+]
OTS	14.50 14.84	13.0600 15.9400	14:33 14:33 14:16 14:16	78 2 2 2	14,7400 14,7400 14,5200 14,5200	1 2 2 1	100 10 105 100	14.5000 14.4600 14.4200 14.4000	14.7600 14.7800 14.8000 14.8200	100 537 6827 1000	1 2 2 1
TAURONPE	11,2200	14:45	238	11.44	-2.43 %	7086	11.2150	11.2200	1478	922	10 403	[+]
TPE	11.15 11.48	10.3000 12.5800	14:44 14:44 14:44 14:44	2 285 714 115	11,2200 11,2200 11,2200 11,2150	10 5 10 2	4344 2752 7482 1903	11.2100 11.2050 11.2000 11.1950	11.2250 11.2300 11.2350 11.2400	2231 915 3505 1710	2 1 4 2
PGE	10,1850	14:44	577	10.55	-2.49 %	1999	10.1800	10.1900	3741	2 164	22 406	[+]
PGE	10.18 10.58	9.4960 11.6050	14:44 14:44 14:44 14:44	2 606 2401 1800	10,1850 10,1850 10,1850 10,1850	2 3 3 7	2400 5900 936 3135	10.1750 10.1700 10.1650 10.1600	10.1950 10.2000 10.2050 10.2100	1451 3719 2793 4170	3 3 4 5
ODLEWNIE	13,7000	14:39	10	13.95	-2.49 %	480	13.6000	13.7000	287	5	62	[+]
ODL	13.40 13.95	12.6000 15.3000	14:07 13:46 13:23 13:21	145 120 7 201	13,7000 13,6000 13,7000 13,5000	3 1 2 1	354 74 68 500	13.5000 13.4500 13.4000 13.3500	13.8000 13.8500 13.9000 13.9500	480 250 287 461	3 1 1 3
WOODPCKR	3,9000	14:11	40	4.02	-2.50 %	834	3.8600	3.9000	240	5	20	[+]
WPR	3.85 4.10	3.6200 4.4200	14:11 13:21 13:21 11:20	5 150 350 37	3,8900 3,8600 3,8700 3,8500	3 3 2 1	1763 1500 4248 10	3.8500 3.8400 3.8200 3.8100	3.9100 3.9400 3.9900 4.0000	402 1904 5 20	1 1 1 1
KGHM	294,6000	14:44	5	303.60	-2.51 %	89	294.6000	294.9000	176	393	117 010	[+]
KGH	293.00 305.00	273.3000 333.9000	14:44 14:44 14:44 14:44	1 37 8 59	294,9000 294,9000 294,9000 294,9000	2 2 3 2	254 104 136 70	294.5000 294.4000 294.3000 294.2000	295.0000 295.1000 295.2000 295.3000	94 25 107 96	4 1 2 4
ECHO	5,3600	14:40	118	5.48	-2.55 %	2059	5.3200	5.3600	1404	19	99	[+]
ECH	5.34 5.48	4.9400 6.0200	14:40 14:40 14:01 13:58	390 5442 20 154	5,3400 5,3400 5,3600 5,3400	6 3 2 1	1786 2897 384 3000	5.3000 5.2800 5.2600 5.2400	5.3800 5.4000 5.4200 5.4400	3000 6350 4738 1572	1 3 4 2
ONDE	9,8800	14:42	171	10.16	-2.56 %	47	9.8900	9.9700	48	18	177	[+]
OND	9.88 10.20	9.1500 11.1600	14:42 14:42 14:42 14:42	5 201 120 9	9,8900 9,9000 9,9000 9,9000	3 1 2 2	613 2 401 509	9.8800 9.8600 9.8500 9.8400	9.9800 9.9900 10.0000 10.1000	799 250 1 166	3 1 1 4
DIAG	179,1500	14:45	4	184.00	-2.58 %	449	179.1000	179.1500	46	17	3 043	[+]
DIA	178.80 184.30	165.6000 202.4000	14:42 14:42 14:42 14:42	2 2 24 16	179,1500 179,1500 179,1000 179,1500	5 9 1 2	138 234 2 112	179.0500 179.0000 178.9500 178.9000	179.2500 179.3000 179.3500 179.4000	40 28 80 58	1 2 4 3
POLTREG	26,3000	14:40	5	26.20	-2.59 %	90	25.9000	26.3000	33	1	31	[+]
PTG	25.80 26.90	23.6000 28.8000	13:59 13:58 13:58 13:58	239 200 1 50	25,8000 25,8000 25,9000 26,0000	2 1 4 2	193 100 207 203	25.8000 25.7000 25.6000 25.5000	26.5000 26.6000 26.7000 26.8000	56 160 90 50	2 1 1 1
TALEX	18,6000	12:59	11	19.10	-2.62 %	20	18.2000	18.8000	553	0	1	[+]
TLX	18.60 19.10	17.2000 21.0000	09:25 09:01 09:01 09:01	11 2 2 2	18,6000 19,1000 19,1000 19,1000	1 2 2 1	77 661 122 77	18.1000 18.0000 17.9000 17.7000	19.1000 19.2000 19.5000 19.8000	717 65 150 538	2 1 1 2
ASTARTA	49,0500	14:25	50	49.55	-2.68 %	374	48.6500	49.0000	45	6	311	[+]
AST	48.25 50.00	44.6000 54.5000	14:25 14:05 14:05 14:05	20 50 55 50	48,6000 49,1000 49,1000 49,0000	5 2 1 1	277 119 111 20	48.6000 48.5000 48.4500 48.4000	49.3000 49.4000 49.4500 49.5000	50 36 310 525	1 1 2 2
MIRBUD	13,3700	14:45	15	13.74	-2.69 %	856	13.3300	13.3700	326	123	1 662	[+]
MRB	13.32 13.78	12.3700 15.1100	14:41 14:41 14:41 14:41	5 150 2 641	13,3500 13,3500 13,3500 13,3500	9 5 14 3	1149 5175 5766 587	13.3200 13.3100 13.3000 13.2900	13.3800 13.4000 13.4100 13.4200	3161 580 779 880	2 1 2 3
CYFRPLSAT	12,8350	14:45	59	13.24	-2.77 %	97	12.8300	12.8350	269	555	7 181	[+]
CPS	12.82 13.24	11.9200 14.5600	14:45 14:45 14:45 14:42	62 200 250 44	12,8300 12,8300 12,8300 12,8200	3 14 7 11	219 3775 814 14759	12.8250 12.8200 12.8150 12.8100	12.8400 12.8450 12.8500 12.8550	638 3114 500 1130	2 3 1 3
POLIMEXMS	9,4300	14:44	10	9.75	-2.78 %	281	9.4200	9.4300	1631	795	7 659	[+]
PXM	9.40 9.86	8.7800 10.7200	14:44 14:43 14:43 14:43	2000 100 1259 890	9,4300 9,4300 9,4300 9,4300	6 16 5 3	5758 13073 1248 600	9.4100 9.4000 9.3900 9.3800	9.4400 9.4500 9.4600 9.4900	1850 900 1018 13097	4 1 1 2
MILKILAND	1,8800	14:34	900	1.93	-2.84 %	1920	1.8700	1.8900	1920	22	42	[+]
MLK	1.88 1.93	1.7350 2.1100	14:34 14:28 14:28 14:18	1500 750 750 309	1,8800 1,8800 1,8800 1,8800	1 4 1 8	2500 6912 15 20150	1.8650 1.8600 1.8550 1.8500	1.9050 1.9100 1.9200 1.9250	1000 5000 1145 1500	1 1 1 1
ZUE	11,9000	14:44	50	11.90	-2.86 %	876	11.8500	11.9000	66	3	40	[+]
ZUE	11.85 12.35	10.7500 13.0500	14:44 14:22 14:01 14:01	34 6 28 47	11,9000 11,9000 11,9000 12,0000	4 3 4 2	1881 977 1877 2953	11.8000 11.7500 11.7000 11.6500	12.0500 12.1500 12.2000 12.3500	13 2 1152 1316	1 1 2 2
BIOCELTIX	84,2000	14:19	1	86.70	-2.88 %	40	84.4000	85.1000	99	3	238	[+]
BCX	83.40 86.70	78.1000 95.3000	14:19 14:10 14:10 14:09	5 44 1 1	84,2000 85,6000 85,6000 85,6000	1 1 2 1	24 90 520 15	84.2000 84.1000 84.0000 83.6000	85.2000 85.3000 85.4000 85.5000	51 68 50 45	2 2 1 1
MFO	36,5000	14:42	280	37.60	-2.93 %	100	36.3000	36.9000	272	3	123	[+]
MFO	36.30 37.70	33.9000 41.3000	14:42 14:30 14:30 14:29	100 1 26 21	36,5000 36,5000 36,5000 36,4000	2 2 2 1	165 62 148 100	36.2000 36.1000 36.0000 35.5000	37.1000 37.4000 37.7000 38.3000	352 70 259 165	2 1 2 1
RELPOL	5,6200	13:58	69	5.80	-3.10 %	500	5.6600	5.7800	5	3	17	[+]
RLP	5.62 5.80	5.2200 6.3800	13:58 13:58 13:58 13:58	200 5 250 175	5,6200 5,6200 5,6400 5,6400	3 3 3 2	588 4281 4312 1100	5.6400 5.6200 5.6000 5.5600	5.8000 5.8600 5.8800 5.9400	43 204 200 11	2 2 1 1
GAMEOPS	10,4600	11:43	150	10.44	-3.15 %	125	10.5200	10.5800	192	1	16	[+]
GOP	10.44 10.70	9.4000 11.4800	10:58 10:37 10:37 10:37	10 58 10 142	10,4400 10,4400 10,4800 10,4800	2 2 3 1	100 516 821 100	10.4600 10.4400 10.4000 10.3800	10.6000 10.6800 10.7600 10.8000	1497 7 200 792	2 1 1 2
STAPORKOW	4,8000	14:11	71	4.96	-3.23 %	680	4.7600	4.8000	2222	4	18	[+]
ZUK	4.80 5.00	4.4800 5.4500	14:09 14:09 14:09 14:09	200 1600 300 5	4,8000 4,8000 4,8200 4,8200	1 1 1 1	3 930 1695 22	4.7400 4.7200 4.7000 4.6800	4.9800 5.0500 5.1000 5.1500	691 2486 1340 134	1 1 2 2
NTCAPITAL	0,6000	13:00	32	0.62	-3.23 %	1950	0.6000	0.6100	3510	30	18	[+]
NTC	0.60 0.65	0.5560 0.6760	12:52 12:51 12:44 10:17	490 1137 97 300	0,6100 0,6080 0,6000 0,6240	1 1 1 1	500 13020 500 500	0.5920 0.5800 0.5780 0.5760	0.6300 0.6360 0.6380 0.6400	11985 500 500 500	1 1 1 1
ASMGROUP	0,2900	14:28	4480	0.30	-3.33 %	9737	0.2880	0.2940	11601	365	107	[+]
ASM	0.29 0.30	0.2680 0.3240	14:28 14:28 14:27 14:22	4500 1752 1200 3880	0,2900 0,2900 0,2920 0,2940	4 2 3 5	27180 28000 28400 27832	0.2860 0.2840 0.2820 0.2800	0.2980 0.3000 0.3020 0.3040	22149 62290 21052 14430	3 5 4 2
QNATECHNO	48,5000	14:40	5	50.20	-3.39 %	99	48.2000	48.5000	88	2	106	[+]
QNA	48.00 50.80	45.2000 55.2000	14:37 14:34 14:34 13:51	19 1 1 50	48,5000 48,5000 48,5000 49,4000	2 2 1 1	66 129 250 70	48.1000 48.0000 47.7000 47.6000	49.4000 49.5000 49.7000 49.8000	70 50 180 282	1 1 2 2
HARPER	5,6800	14:06	20	5.94	-3.40 %	334	5.6600	5.7200	1737	4	24	[+]
HRP	5.68 5.94	5.3600 6.5200	12:25 12:09 11:00 11:00	45 90 580 45	5,7200 5,7200 5,6800 5,6800	2 2 1 1	338 722 1345 5	5.6200 5.6000 5.5800 5.5400	5.8400 5.8600 5.8800 5.9200	1290 200 20 300	2 1 4 1
ENELMED	22,2000	14:27	248	23.00	-3.48 %	122	22.2000	23.2000	325	0	10	[+]
ENE	22.20 23.00	20.8000 25.2000	14:27 11:45 09:01 17:00	2 187 2 2	22,2000 23,0000 23,0000 23,0000	1 2 1 1	60 248 37 345	22.0000 21.6000 21.2000 20.6000	23.4000 23.6000 24.0000 24.6000	50 154 600 70	1 2 2 1
XPLUS	2,4400	14:23	400	2.53	-3.56 %	100	2.4400	2.4500	129	6	15	[+]
XPL	2.44 2.53	2.2800 2.7800	14:23 12:01 12:01 10:35	600 400 100 550	2,4400 2,4400 2,4400 2,4500	1 1 3 1	2550 400 1071 300	2.4300 2.4200 2.4100 2.4000	2.4600 2.4800 2.5400 2.5500	2288 3045 200 200	1 1 1 1
CELTIC	2,1100	12:50	498	2.19	-3.65 %	1772	2.1100	2.1700	2	2	4	[+]
CPD	2.11 2.19	1.9750 2.4000	12:50 10:54 09:27 09:18	2 19 30 1	2,1200 2,1800 2,1100 2,1900	1 1 1 3	3700 650 2000 2682	2.1000 2.0500 2.0300 2.0200	2.1800 2.1900 2.2000 2.2400	869 3029 3600 2	1 2 1 1
KRAKCHEM	0,4180	14:25	239	0.42	-3.69 %	919	0.4010	0.4180	766	38	16	[+]
KCH	0.40 0.42	0.3780 0.4620	14:16 14:16 13:59 13:59	245 954 45 28	0,4180 0,4170 0,4000 0,4000	4 1 1 1	19055 1590 50 4000	0.4000 0.3870 0.3840 0.3810	0.4190 0.4200 0.4300 0.4330	790 3433 1000 1034	1 2 1 1
JRHOLDING	4,4000	14:31	793	4.48	-3.72 %	1707	4.4000	4.5000	322	6	27	[+]
JRH	4.40 4.60	4.0400 4.9200	14:31 14:31 14:31 14:31	10 197 50 153	4,4000 4,4000 4,4000 4,4000	1 1 1 1	600 500 470 1000	4.3900 4.3800 4.3700 4.3500	4.5400 4.5500 4.5800 4.6000	501 16 679 939	2 1 1 2
IMCOMPANY	30,0000	14:13	150	31.30	-3.85 %	12	30.0000	30.5000	290	3	94	[+]
IMC	30.00 31.30	28.2000 34.4000	14:13 14:13 14:13 14:12	101 555 1 350	30,0000 30,2000 30,2000 30,3000	1 1 2 1	2 350 220 100	29.9000 29.8000 29.7000 29.5000	30.8000 31.4000 31.5000 32.5000	330 200 289 1318	1 1 1 1
PHOTON	1,7550	13:02	250	1.84	-4.10 %	250	1.7900	1.8300	293	22	40	[+]
PEN	1.73 1.84	1.6600 2.0200	13:02 13:02 13:02 11:43	100 150 200 231	1,7600 1,7600 1,7650 1,8300	1 1 1 2	250 250 250 25	1.7850 1.7800 1.7750 1.7700	1.8400 1.8450 1.8500 1.8550	1050 500 3849 1522	1 1 1 3
NTTSYSTEM	11,7000	13:50	650	11.70	-4.10 %	97	11.6500	11.9000	186	2	20	[+]
NTT	11.65 12.10	10.5500 12.8500	13:25 13:25 13:24 13:24	103 2 184 147	11,6500 11,6500 11,7000 11,7500	2 3 2 1	884 525 500 871	11.6000 11.5500 11.5000 11.4500	11.9500 12.0500 12.1500 12.2000	300 16 620 363	2 1 1 2
MLSYSTEM	17,7000	14:43	82	18.40	-4.12 %	2	17.6400	17.7000	2	20	353	[+]
MLS	17.54 18.40	16.5600 20.2000	14:35 14:35 14:35 14:35	200 1648 130 100	17,6000 17,5800 17,5800 17,6000	1 1 3 3	175 120 351 791	17.6200 17.6000 17.5600 17.5400	17.7600 17.7800 17.8000 17.8200	1 175 440 62	1 1 1 1
COMPREMUM	1,2200	14:44	5000	1.28	-4.31 %	346	1.2200	1.2400	4369	276	329	[+]
CPR	1.16 1.28	1.1500 1.4000	14:43 14:29 14:29 14:29	2654 2000 2753 3000	1,2200 1,2200 1,2300 1,2300	1 1 1 1	50 50 50 50	1.2150 1.2100 1.2050 1.2000	1.2450 1.2500 1.2600 1.2700	2200 3957 300 7205	2 4 1 5
PATENTUS	3,3600	14:31	100	3.51	-4.55 %	50	3.3400	3.3600	389	36	122	[+]
PAT	3.32 3.52	3.1600 3.8600	14:11 13:45 13:40 13:28	222 679 10 1280	3,3600 3,3600 3,3600 3,3600	2 2 3 5	1000 1800 1008 2126	3.3300 3.3200 3.3100 3.3000	3.3700 3.3800 3.4500 3.4800	353 400 2000 2475	1 1 1 1
ALTUSTFI	2,9000	14:38	500	3.03	-4.61 %	5	2.8600	2.9000	1679	29	83	[+]
ALI	2.84 3.03	2.7300 3.3300	14:37 14:37 14:37 14:22	697 798 5 1	2,9000 2,9000 2,8900 2,9000	3 2 1 2	3005 5178 4000 1300	2.8500 2.8400 2.8000 2.7900	2.9300 2.9400 2.9500 2.9600	286 2000 2641 15	1 1 1 3
URTESTE	53,4000	14:11	1	56.00	-4.64 %	9	53.4000	54.0000	46	0	3	[+]
URT	53.40 56.00	50.4000 61.6000	14:11 13:20 13:03 13:03	2 5 3 5	54,0000 54,0000 54,0000 54,2000	2 2 1 1	110 8 20 20	53.0000 52.4000 52.0000 51.0000	54.6000 55.8000 56.0000 56.8000	10 39 517 8	1 2 2 1
FON	1,8100	10:43	3	1.86	-4.74 %	197	1.8300	1.8800	200	7	12	[+]
FON	1.80 1.91	1.6750 2.0400	10:26 10:26 10:26 10:26	1629 1152 1500 700	1,8000 1,8000 1,8100 1,8200	1 1 8 4	1000 500 8891 4533	1.8250 1.8200 1.8100 1.8000	1.8900 1.9000 1.9050 1.9150	452 800 857 500	1 1 1 1
KSGAGRO	3,6600	14:33	1468	3.86	-5.67 %	1000	3.6700	3.7800	1009	12	45	[+]
KSG	3.66 3.86	3.4800 4.2400	14:33 14:33 14:33 14:33	5 170 25 18	3,6700 3,6800 3,6800 3,7000	1 2 3 2	400 1330 8 1005	3.6500 3.6400 3.6100 3.6000	3.7900 3.8500 3.8700 3.8800	24 64 57 250	2 2 2 1
COLUMBUS	4,2800	14:43	10	4.52	-6.35 %	19	4.2450	4.2600	100	418	1 768	[+]
CLC	4.13 4.52	4.0700 4.9700	14:43 14:43 14:43 14:42	10 1 10 10	4,2800 4,2450 4,2800 4,2800	1 1 1 1	20 20 167 20	4.2400 4.2350 4.2200 4.2150	4.2750 4.2800 4.2850 4.2900	500 4191 710 6105	1 6 2 2
SUNEX	3,6200	14:44	350	3.98	-8.59 %	156	3.6100	3.6500	306	132	492	[+]
SNX	3.61 3.98	3.5850 4.3750	14:43 14:43 14:43 14:43	400 244 306 400	3,6200 3,6100 3,6100 3,6100	2 13 4 2	1837 8674 3380 658	3.6050 3.6000 3.5900 3.5850	3.6550 3.6600 3.6800 3.6900	521 358 1417 250	1 1 2 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4470	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	4.5800 4.8000 5.0000 5.2000	112 287 376 1200	1 2 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	124826.5	-0.47%	14:44
WIG20	3369.2	-0.25%	14:59
WIG20 Fut	3377.0	-0.09%	14:44
WIG20USD	937.5	-1.08%	14:44
mWIG40	8923.0	-0.98%	14:44
sWIG80	31319.5	-0.58%	14:44

Notowania Świat
Dow	49662.7	+0.26%	02-18
SP500 Fut	6873.5	-0.30%	14:49
Nikkei	57467.8	+0.57%	7:45
DAX	25039.3	-0.95%	14:43
Ropa WTI	66.4	+2.06%	14:59
Złoto	4997.3	+0.40%	14:59

Notowania Waluty
EUR/PLN	4.22230	+0.15%	14:59
CHF/PLN	4.63242	+0.08%	14:59
USD/PLN	3.58911	+0.33%	14:59
EUR/USD	1.17642	-0.18%	14:59
GBP/USD	1.34658	-0.25%	14:59
USD/JPY	154.905	+0.09%	14:59

Forum
» wycofanie [4][CDA]
» Arkusz zleceń [0]
» Prośba o dodanie Centurion... [0]
» Prośba o dodanie spółki Grupa... [0][RAE]
» Prośba o dodanie Iron Wolf oraz... [3]
» Prośba o dodanie do arkusza... [1]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]
» IRONWOLF [1][HEN]
» EON zmienia sie w EUVIC [0]

Wzrosty	Spadki	Staty
PROTEKTOR	1.29	24.04%
INTERSPPL	0.45	12.50%
TRANSPOL	4.60	9.52%
ADIUVO	0.71	5.95%
WIKANA	7.90	5.33%
Więcej ...
IFCAPITAL	0.25	-95.25%
SUNEX	3.62	-8.59%
COLUMBUS	4.28	-6.35%
KSGAGRO	3.66	-5.67%
FON	1.81	-4.74%
Więcej ...
Rośnie:		85 Spółek
Bez zmian:		56 Spółek
Spada:		211 Spółek
Obrót:		1,186,203,779 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