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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
PROTEKTOR	1,3750	17:04	18	1.04	32.21 %	3200	1.3700	1.3750	42083	2 672	3 245	[+]
PRT	1.04 1.38	1.0400 1.3750	17:04 17:04 17:03 17:03	1482 854 100 505	1,3750 1,3750 1,3750 1,3750	1 3 1 5	2000 14551 5555 7122	1.3600 1.3500 1.3350 1.3300	1.3800 1.3900 1.4000 1.4100	2180 11355 16537 7575	3 7 11 3
TRANSPOL	5,0400	17:02	1864	4.16	20.00 %	10139	5.0400	5.1000	120	97	445	[+]
TRN	4.06 5.04	4.5200 5.5200	17:02 17:02 17:02 17:01	3 4261 1000 1000	5,0400 5,0400 5,0400 5,0400	1 1 1 1	82 20 450 1754	4.7600 4.5500 4.5100 4.2000	5.2000 5.2200 5.2600 5.3800	325 400 71 5000	1 1 1 1
INTERSPPL	0,4400	17:01	3580	0.41	10.00 %	3000	0.4270	0.4420	82	273	121	[+]
IPO	0.41 0.46	0.4060 0.4960	17:00 16:48 16:45 16:36	75 5 4749 30	0,4400 0,4400 0,4300 0,4450	2 1 1 2	19100 1813 60 34910	0.4260 0.4250 0.4220 0.4200	0.4440 0.4450 0.4470 0.4480	82 2996 3000 8038	1 1 1 1
MOJ	1,6000	15:14	1500	1.51	5.96 %	511	1.5100	1.6000	6818	2	3	[+]
MOJ	1.51 1.60	1.3600 1.6600	15:02 11:49 15:50 12:48	600 89 2000 500	1,6000 1,5100 1,5100 1,5400	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
CAPITEA	0,4765	17:00	5000	0.43	5.42 %	30591	0.4765	0.4840	3500	4 600	2 072	[+]
CAP	0.40 0.52	0.4290 0.5240	17:00 17:00 17:00 17:00	12529 2000 3000 166	0,4765 0,4765 0,4765 0,4765	1 1 1 2	93794 234639 50000 48254	0.4760 0.4750 0.4730 0.4710	0.4850 0.4860 0.4875 0.4885	58000 3000 4122 5000	3 1 1 2
WIKANA	7,9000	16:09	1	7.45	5.33 %	1300	7.1000	7.8000	200	2	18	[+]
WIK	7.40 7.90	6.7500 8.1500	16:08 16:08 14:24 14:24	134 66 1 148	7,8000 7,8000 7,9000 7,6000	1 1 1 1	1000 69 1000 1492	7.0000 6.9000 6.8000 6.7500	7.8500 7.9000 8.0000 8.2000	150 1753 2453 120	1 4 3 1
RELPOL	6,0600	15:34	134	5.80	4.48 %	231	5.7800	6.0600	1647	4	21	[+]
RLP	5.62 6.06	5.2200 6.3800	15:34 15:33 15:33 15:33	3 11 200 200	6,0600 5,9400 5,8800 5,8600	1 1 2 5	350 500 240 23	5.7600 5.7400 5.7000 5.6800	6.0800 6.1000 6.1200 6.1400	915 169 207 22	1 1 3 1
GAMFACTOR	6,3000	16:01	36	6.34	4.30 %	150	6.1000	6.3000	1179	4	27	[+]
GIF	6.06 6.34	5.7200 6.9600	16:01 15:10 15:10 15:09	64 1 150 260	6,2800 6,2800 6,2000 6,2400	2 2 2 2	101 122 515 515	6.0800 6.0600 6.0400 6.0200	6.3200 6.3400 6.4000 6.4600	646 2476 100 500	2 5 1 1
MEDINICE	42,3000	17:00	214	41.00	4.19 %	50	41.4500	42.3000	1389	78	3 227	[+]
ICE	40.60 42.80	36.9000 45.1000	17:00 17:00 17:00 17:00	100 50 100 50	42,3000 42,3000 42,3000 42,3000	1 1 3 1	300 200 501 300	41.2500 41.1000 41.0500 40.8500	42.4000 42.4500 42.5000 42.6000	100 405 100 710	1 3 1 2
ADIUVO	0,7000	17:00	803	0.73	4.17 %	500	0.6880	0.7140	4067	577	415	[+]
ADV	0.68 0.76	0.6540 0.7980	17:00 17:00 17:00 17:00	24197 703 750 50	0,7000 0,7000 0,7000 0,7000	1 3 3 7	4000 7106 7600 38000	0.6860 0.6840 0.6820 0.6800	0.7160 0.7180 0.7200 0.7220	8200 4800 11738 1000	2 2 5 1
ULMA	63,0000	09:01	1	63.00	4.13 %	33	58.5000	61.5000	5	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	1 1 1 1	1 1 50 20	58.0000 57.0000 56.0000 55.5000	62.0000 63.0000 64.5000 65.0000	167 49 117 189	2 1 2 3
HYDROTOR	17,9000	14:59	2	17.25	4.07 %	396	17.2500	17.9000	654	0	5	[+]
HDR	17.25 18.00	15.5500 18.9500	14:45 14:45 14:45 11:27	56 6 2 39	17,9000 17,3000 17,3000 17,9000	1 1 2 1	136 100 606 80	17.1000 16.6000 16.5000 16.1500	18.0500 18.2000 18.4000 18.5000	416 200 70 308	1 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 19 300 31	1 1 1 1
FEERUM	13,5000	13:09	420	13.45	3.85 %	1170	12.9000	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	1 1 1 1	184 146 5 300	12.8500 12.8000 12.7500 12.6000	13.6000 13.7000 13.8000 13.9000	156 85 120 80	2 1 1 1
KRVITAMIN	11,3000	17:00	3	10.90	3.67 %	6	11.3000	11.4000	161	0	4	[+]
KVT	10.70 11.30	9.8200 11.9500	17:00 17:00 17:00 17:00	2 3 2 3	11,3000 11,3000 11,3000 11,3000	2 1 2 1	47 250 272 1	10.7000 10.6000 10.5500 10.4500	11.4500 11.5000 11.6000 11.7000	2 514 2 2	1 3 1 1
COGNOR	5,1900	17:01	376	5.02	3.59 %	1097	5.1250	5.1900	3535	2 715	13 776	[+]
COG	5.02 5.22	4.5180 5.5200	17:01 17:01 17:01 17:01	424 563 200 437	5,1900 5,1900 5,1900 5,1900	2 1 2 2	2591 1500 2500 233	5.1200 5.1150 5.1000 5.0900	5.1950 5.2000 5.2050 5.2100	3400 11014 21515 3431	4 10 5 7
NTCAPITAL	0,6400	17:00	4330	0.62	3.23 %	1789	0.6000	0.6400	670	39	24	[+]
NTC	0.60 0.65	0.5560 0.6760	17:00 17:00 17:00 17:00	500 500 500 550	0,6400 0,6400 0,6400 0,6400	1 1 1 1	500 500 500 500	0.5920 0.5780 0.5760 0.5740	0.6420 0.6440 0.6460 0.6480	500 500 500 2000	1 1 1 1
RENDER	79,8000	15:11	1	77.60	3.10 %	4	79.8000	80.0000	200	0	5	[+]
RND	77.60 79.80	70.0000 85.2000	15:11 12:10 11:23 10:56	16 4 12 3	79,8000 79,8000 79,8000 79,8000	2 1 2 1	22 10 26 10	78.0000 77.8000 77.6000 77.4000	81.0000 81.4000 82.8000 83.0000	21 35 50 200	2 2 1 1
PKNORLEN	111,5000	17:04	64	110.94	3.05 %	336	110.9600	111.5000	7703	2 163	239 787	[+]
PKN	109.52 111.82	99.8500 122.0200	17:04 17:02 17:02 17:01	6 7 2 281	111,5000 111,5000 111,5000 111,5000	1 2 1 1	59 3565 297 586	110.9200 110.9000 110.8800 110.8600	111.5200 111.5400 111.5600 111.5800	2514 12 565 6538	3 2 3 2
ORANGEPL	13,3850	17:00	1226	13.05	2.96 %	500	13.3600	13.3850	1434	1 543	20 334	[+]
OPL	12.95 13.39	11.7450 14.3550	17:00 17:00 17:00 17:00	400 261 139 95	13,3850 13,3850 13,3850 13,3850	1 2 1 2	1000 74046 750 5788	13.3050 13.3000 13.2500 13.2000	13.4000 13.4150 13.4300 13.4450	2412 15690 7207 3222	2 4 1 1
WASKO	4,1700	17:00	25	4.05	2.96 %	200	4.1100	4.1700	5325	45	188	[+]
WAS	4.05 4.19	3.6500 4.4500	17:00 17:00 17:00 17:00	225 775 225 427	4,1700 4,1700 4,1700 4,1700	3 2 1 1	1222 283 12 250	4.1000 4.0900 4.0800 4.0600	4.1800 4.1900 4.2000 4.2100	8630 7173 12214 3708	3 4 8 2
RAWLPLUG	14,9000	16:22	99	14.75	2.76 %	140	14.3500	14.8500	20	3	48	[+]
RWL	14.55 15.00	13.3000 16.2000	16:22 16:20 14:26 14:26	300 100 92 30	14,9000 14,9000 14,8500 14,8500	1 1 1 1	200 150 200 220	14.3000 14.2500 14.2000 14.0500	14.9000 15.0000 15.2000 15.4000	175 200 200 6	2 2 2 1
OPTEAM	3,1800	15:18	28	3.18	2.58 %	1675	3.1000	3.1800	3617	0	0	[+]
OPM	3.18 3.18	2.8800 3.4800	09:51 09:42 09:11 12:26	13 32 47 416	3,1800 3,1800 3,1800 3,1000	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
DMGROUP	2,8400	17:00	1	2.86	2.53 %	11	2.7700	2.8400	922	0	0	[+]
DMG	2.80 2.86	2.5800 3.1400	17:00 17:00 17:00 13:35	2 1 1 50	2,8400 2,8400 2,8400 2,8000	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
CYBERFLKS	196,0000	17:00	15	193.60	2.51 %	19	192.0000	196.0000	186	16	3 025	[+]
CBF	190.20 199.20	174.4000 212.5000	17:00 17:00 17:00 17:00	25 10 10 1	196,0000 196,0000 196,0000 196,0000	5 4 2 5	784 46 37 668	191.6000 191.4000 191.2000 191.0000	196.8000 197.0000 198.0000 198.6000	1 8 57 45	1 2 2 3
LOKUM	26,0000	14:59	606	25.40	2.36 %	434	25.4000	26.8000	396	6	144	[+]
LKD	25.40 26.80	22.9000 27.9000	14:59 14:43 13:30 13:29	282 19 1 18	26,0000 25,4000 25,4000 26,0000	4 1 2 1	141 788 200 41	25.0000 24.9000 24.7000 24.6000	26.9000 27.0000 27.1000 27.2000	158 1938 292 40	3 3 1 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	591,0000	17:01	1	585.00	2.25 %	17	590.0000	591.0000	69	14	8 382	[+]
CRI	575.00 608.00	527.0000 643.0000	17:01 17:00 17:00 17:00	9 1 1 2	591,0000 591,0000 591,0000 591,0000	4 1 2 3	155 18 60 17	589.0000 588.0000 587.0000 586.0000	593.0000 594.0000 595.0000 596.0000	20 108 6 56	1 3 1 3
CORMAY	0,4190	16:31	40	0.41	2.20 %	150	0.4180	0.4190	2733	44	18	[+]
CRM	0.41 0.42	0.3690 0.4510	16:31 16:31 14:45 14:35	30 30 10 30	0,4180 0,4180 0,4200 0,4200	1 2 1 2	1160 1034 30 1512	0.4140 0.4130 0.4090 0.4080	0.4200 0.4210 0.4220 0.4230	4990 3327 8789 3000	1 1 3 1
BOS	11,3200	16:46	138	11.10	2.17 %	469	11.2400	11.2800	500	20	223	[+]
BOS	11.10 11.40	9.9900 12.2000	16:46 16:46 16:46 16:46	342 10 300 15	11,3200 11,3200 11,3000 11,3000	1 1 7 6	140 20 2931 431	11.2000 11.1600 11.1400 11.1200	11.3200 11.3400 11.3800 11.4000	1014 2000 2063 903	2 1 4 4
LENTEX	6,6800	15:38	299	6.54	2.14 %	102	6.5000	6.6800	733	1	8	[+]
LTX	6.50 6.68	5.9000 7.1800	14:49 09:34 09:04 09:04	398 567 1 25	6,5000 6,5000 6,6800 6,5400	1 1 1 4	511 700 1000 232	6.4400 6.4200 6.4000 6.3800	6.7000 6.7800 6.8200 6.8600	600 722 361 250	1 2 1 1
ENERGOINS	2,4900	15:41	42	2.43	2.05 %	1922	2.4200	2.4800	2500	56	140	[+]
ENI	2.35 2.54	2.1900 2.6700	15:38 15:38 15:37 15:32	469 34 83 714	2,4200 2,4200 2,4200 2,4200	1 2 1 1	2500 3920 350 2000	2.4100 2.4000 2.3900 2.3800	2.4900 2.5000 2.5100 2.5200	9633 2674 1788 4812	3 5 2 2
SIMFABRIC	1,6700	15:53	598	1.64	1.83 %	200	1.6400	1.6700	4518	2	4	[+]
SIM	1.64 1.67	1.4760 1.8040	14:04 12:01 11:54 11:54	30 11 5 15	1,6700 1,6700 1,6700 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
RAFAMET	44,8000	16:46	170	44.00	1.82 %	271	43.4000	45.8000	80	0	18	[+]
RAF	43.20 44.80	39.6000 48.4000	16:45 16:26 14:51 10:58	72 11 50 15	44,0000 44,0000 43,4000 43,2000	3 2 1 1	650 585 30 40	43.2000 43.0000 42.6000 42.4000	46.0000 46.2000 46.4000 46.6000	5 25 26 50	1 1 1 1
PEKAO	232,2000	17:00	28	230.00	1.80 %	5787	230.2000	232.2000	8384	1 287	299 495	[+]
PEO	228.00 237.00	207.0000 253.0000	17:00 17:00 17:00 17:00	277 277 4 326	232,2000 232,2000 232,2000 232,2000	1 1 1 1	10 5667 5667 10	230.0000 229.9000 229.7000 229.5000	232.3000 232.4000 232.5000 232.6000	7304 568 592 15941	2 2 2 3
IFIRMA	35,5000	17:00	22	34.80	1.72 %	78	35.5000	35.7000	141	3	100	[+]
IFI	34.50 35.70	31.3500 38.2500	17:00 17:00 17:00 16:45	7 37 6 1	35,5000 35,5000 35,5000 35,7000	2 1 1 1	213 7 19 14	34.8000 34.7000 34.6000 34.5500	35.7500 35.8000 35.8500 35.9000	2 62 91 78	1 2 2 4
DEKPOL	86,8000	17:00	10	86.60	1.64 %	24	85.4000	86.8000	34	2	182	[+]
DEK	84.40 87.80	78.0000 95.2000	16:37 16:27 16:17 16:14	5 31 24 20	85,4000 85,4000 86,0000 85,4000	1 2 3 4	6 93 61 49	85.0000 84.8000 84.6000 84.4000	87.0000 87.6000 87.8000 89.4000	213 50 538 48	1 1 2 2
XTPL	63,0000	16:49	5	62.00	1.61 %	16	63.0000	63.9000	5	1	74	[+]
XTP	62.00 64.00	55.8000 68.2000	16:48 16:48 16:48 16:39	1 5 8 7	63,8000 63,8000 63,6000 63,6000	1 1 1 3	198 350 195 801	62.8000 62.7000 62.6000 62.5000	64.0000 64.2000 64.3000 64.6000	134 100 50 4	3 1 1 1
APSENERGY	2,6200	17:00	150	2.58	1.55 %	1679	2.5700	2.6200	464	78	205	[+]
APE	2.57 2.74	2.3300 2.8300	16:43 16:34 16:33 16:31	1 371 750 450	2,6300 2,5700 2,5700 2,5700	1 4 1 1	1500 3463 595 700	2.5600 2.5500 2.5400 2.5300	2.6300 2.6400 2.6500 2.6700	22 2841 25 309	1 1 1 2
BLOOBER	23,4000	17:01	60	23.10	1.52 %	3361	23.3000	23.4000	1040	14	334	[+]
BLO	23.00 23.40	20.8000 25.4000	17:00 17:00 17:00 16:48	50 2495 5 30	23,4000 23,4000 23,4000 23,4000	1 1 2 1	10 2 273 2	23.2500 23.2000 23.1500 23.1000	23.4500 23.5000 23.5500 23.8000	384 2693 93 166	1 4 1 1
HERCULES	1,3600	16:43	543	1.34	1.49 %	8341	1.3500	1.3850	1000	17	23	[+]
HRS	1.31 1.40	1.2100 1.4700	16:37 16:37 12:14 12:12	500 2000 28 623	1,3600 1,3600 1,3950 1,3950	1 1 1 1	2000 1150 3 2000	1.3350 1.3250 1.3200 1.3150	1.3900 1.3950 1.4000 1.4050	2500 1156 2014 1100	1 2 3 1
PURE	2,7600	17:00	490	2.77	1.47 %	10	2.7600	2.7780	145	126	355	[+]
PUR	2.73 2.94	2.4960 3.0480	17:00 16:48 16:48 16:48	10 22 334 1000	2,7600 2,7300 2,7300 2,7600	1 3 1 5	800 1404 800 7189	2.7400 2.7300 2.7220 2.7200	2.7800 2.7820 2.7840 2.7880	1118 516 402 529	2 1 1 1
HUUUGE	25,2000	17:00	6	24.65	1.41 %	22	25.0000	25.2000	777	16	391	[+]
HUG	24.50 25.30	22.2000 27.1000	17:00 16:43 16:43 16:43	19 1 1 1	25,2000 25,0000 25,0000 25,0000	3 2 4 1	166 41 371 150	24.7500 24.6000 24.5000 24.4000	25.2500 25.3000 25.5000 25.5500	84 2050 445 41	2 3 4 1
PKOBP	90,6800	17:03	100	90.00	1.27 %	831	90.6800	90.7200	4	2 607	235 496	[+]
PKO	89.58 90.98	81.0000 99.0000	17:01 17:01 17:01 17:01	20 940 940 940	90,6800 90,6800 90,6800 90,6800	2 2 2 2	748 457 5583 1055	90.6600 90.6400 90.6200 90.5800	90.7400 90.7800 90.8000 90.8200	1064 858 325 24598	2 2 3 2
ARTIFEX	16,2000	17:00	200	16.00	1.25 %	238	15.9400	16.2000	21	2	37	[+]
ART	15.90 16.22	14.4000 17.6000	17:00 16:28 15:38 15:36	1 13 49 82	16,2000 15,9400 15,9400 16,0000	1 2 2 1	10 105 700 20	15.9200 15.9000 15.8800 15.8600	16.2800 16.4000 16.4800 16.5000	600 40 100 136	2 1 1 1
VIGOSYS	499,0000	16:47	5	497.00	1.22 %	20	498.0000	499.0000	15	0	229	[+]
VGO	497.00 510.00	448.0000 546.0000	16:46 16:44 16:36 16:12	10 5 19 1	499,0000 499,0000 500,0000 500,0000	1 2 1 1	14 10 2 25	497.0000 493.0000 492.0000 491.0000	506.0000 508.0000 510.0000 512.0000	40 82 141 27	4 7 19 4
SOPHARMA	8,5000	16:16	206	8.48	1.19 %	60	8.3200	8.5600	2616	1	7	[+]
SPH	8.48 8.50	7.6400 9.3200	16:16 16:14 13:38 12:33	109 6 145 49	8,5000 8,4800 8,4800 8,4800	1 1 1 1	94 200 125 170	8.3000 8.2000 8.1600 8.1000	8.8400 8.9600 9.0000 9.2400	253 27 235 309	2 1 1 1
ALTA	1,7000	16:26	50	1.68	1.19 %	93	1.6750	1.7000	1513	7	12	[+]
AAT	1.68 1.74	1.5100 1.8400	16:26 16:04 15:32 12:22	282 55 150 400	1,7000 1,7000 1,7000 1,7100	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
PEPEES	0,8600	17:00	1032	0.86	1.18 %	3504	0.8200	0.8600	1168	2	2	[+]
PPS	0.85 0.86	0.7750 0.9450	17:00 12:32 11:10 09:54	14 480 12 42	0,8600 0,8500 0,8600 0,8500	4 4 6 5	3572 33288 10130 5263	0.8150 0.8100 0.8050 0.8000	0.8700 0.8800 0.8900 0.9000	1450 1030 2000 2004	1 2 1 2
NOCTILUCA	94,0000	17:00	20	94.80	1.08 %	6	93.8000	94.0000	108	12	1 134	[+]
NCL	93.40 96.60	85.4000 104.0000	17:00 17:00 16:32 16:32	7 6 18 17	94,0000 94,0000 94,0000 94,0000	2 4 3 1	64 149 104 25	93.6000 93.4000 93.0000 92.6000	94.2000 94.4000 94.6000 95.2000	100 2 206 25	1 1 2 1
CAPTORTX	82,8000	17:00	15	82.80	0.98 %	13	82.6000	82.8000	4	5	374	[+]
CTX	81.60 82.80	74.6000 91.0000	17:00 17:00 17:00 17:00	100 18 22 7	82,8000 82,8000 82,8000 82,8000	1 1 2 1	4 200 600 500	82.4000 81.8000 81.6000 81.4000	83.0000 83.2000 83.4000 83.6000	10 100 661 365	1 1 4 2
SCPFL	147,2000	16:49	8	146.00	0.96 %	80	145.0000	147.2000	240	2	237	[+]
SCP	144.80 147.20	131.4000 160.6000	16:49 16:48 16:48 16:43	2 5 1 3	147,0000 147,0000 147,0000 147,0000	2 2 3 1	70 75 540 34	144.8000 144.4000 144.2000 144.0000	148.4000 148.8000 149.4000 149.6000	15 33 3 3	1 4 1 1
ZREMB	10,6000	17:00	29	10.60	0.95 %	2705	10.5600	10.6000	2086	55	587	[+]
ZRE	10.40 10.80	9.5400 11.6600	17:00 17:00 17:00 16:49	125 96 64 164	10,6000 10,6000 10,6000 10,6000	2 1 2 5	660 100 244 926	10.5400 10.5000 10.4200 10.4000	10.6400 10.6600 10.6800 10.7000	1 117 401 2255	1 1 2 5
NEXITY	1,0600	17:00	26	1.05	0.95 %	74	1.0600	1.0900	100	0	0	[+]
NXG	1.05 1.08	0.9450 1.1500	09:40 09:00 15:24 15:24	100 10 639 361	1,0800 1,0500 1,0500 1,0500	2 1 4 2	190 200 1910 2300	1.0500 1.0400 1.0300 1.0200	1.1000 1.1100 1.1200 1.1300	100 100 100 200	1 1 1 1
ATLANTAPL	21,8000	17:00	2	21.90	0.93 %	65	21.6000	21.8000	289	3	60	[+]
ATP	21.00 21.90	19.7500 24.0000	17:00 16:34 16:31 15:53	205 44 91 980	21,8000 21,9000 21,9000 21,8000	1 2 6 3	10 200 598 27	21.2000 21.1000 21.0000 20.8000	21.9000 22.0000 22.2000 22.3000	2076 1203 537 925	2 8 4 1
DRAGOENT	22,0000	16:07	1	20.80	0.92 %	1	20.8000	22.0000	79	1	11	[+]
DGE	20.80 22.50	18.7500 22.8000	16:07 12:40 12:40 12:40	1 56 10 3	21,4000 22,5000 22,4000 22,2000	4 2 4 2	29 105 1125 129	20.7000 20.6000 20.5000 20.4000	22.3000 22.4000 22.5000 22.6000	2 50 289 3	1 1 4 1
BBIDEVNFI	5,5500	17:00	1	5.50	0.91 %	885	5.4500	5.5500	2470	1	5	[+]
BBD	5.45 5.55	4.9600 6.0500	13:54 12:29 12:18 09:54	1 24 276 234	5,4500 5,5000 5,5000 5,5000	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
ENELMED	23,2000	17:00	2	23.00	0.87 %	60	22.0000	23.2000	88	0	10	[+]
ENE	22.20 23.40	20.8000 25.2000	14:55 14:27 14:27 11:45	2 248 2 187	23,4000 22,2000 22,2000 23,0000	2 1 1 1	248 37 345 30	21.6000 21.2000 20.6000 20.2000	23.4000 23.6000 24.0000 24.6000	48 154 600 70	1 2 2 1
INC SA	2,4200	16:29	1803	2.50	0.83 %	500	2.3900	2.4200	197	30	72	[+]
INC	2.38 2.54	2.2500 2.7500	16:29 16:22 15:50 15:50	1000 3000 79 2	2,4200 2,3900 2,4400 2,4400	2 1 1 3	5455 400 5 3305	2.3800 2.3500 2.3300 2.3000	2.4400 2.4600 2.4900 2.5200	3221 1000 2 2	1 1 1 1
EDINVEST	7,4000	16:37	1000	7.34	0.82 %	440	7.3200	7.4200	505	2	16	[+]
EDI	7.30 7.40	6.6200 8.0600	16:37 15:17 15:07 14:59	140 18 60 10	7,4000 7,3200 7,4000 7,3800	1 3 1 2	1070 1970 1 165	7.3000 7.2000 7.1600 7.1000	7.4400 7.4600 7.4800 7.5000	320 6757 106 1333	2 4 1 2
06MAGNA	2,4700	17:00	22	2.47	0.82 %	297	2.4300	2.4700	6133	1	4	[+]
06N	2.43 2.47	2.2300 2.7100	17:00 16:47 15:30 15:30	333 32 101 69	2,4700 2,4300 2,4300 2,4300	6 4 8 3	3026 1660 13066 618	2.4200 2.4100 2.4000 2.3900	2.4800 2.4900 2.5000 2.5100	2938 2620 3152 610	2 4 5 2
CASPAR	4,9800	17:00	2	4.94	0.81 %	10	4.6400	4.9800	698	1	3	[+]
CSR	4.66 5.00	4.4600 5.4000	16:37 16:37 16:37 16:37	2 1 8 9	5,0000 4,9800 4,8800 4,8800	1 1 1 1	131 200 3 58	4.6200 4.6000 4.5200 4.4400	5.0000 5.1000 5.2000 5.3500	13858 166 197 353	3 1 1 2
ONESANO	0,7760	16:27	1630	0.77	0.78 %	40	0.7400	0.7700	20	37	28	[+]
ONO	0.73 0.78	0.6940 0.8460	15:47 15:47 15:47 15:47	957 1000 20 20	0,7760 0,7740 0,7740 0,7720	1 1 1 11	2000 1000 1000 220	0.7380 0.7360 0.7340 0.7320	0.7720 0.7740 0.7760 0.7780	20 1020 17996 20	1 2 2 1
BOWIM	5,4000	16:45	2	5.34	0.75 %	500	5.3200	5.4000	1702	4	21	[+]
BOW	5.26 5.40	4.8100 5.8600	15:46 15:46 15:40 15:40	28 65 135 10	5,4000 5,3800 5,3800 5,3600	1 3 6 5	895 1349 3439 208	5.3000 5.2600 5.2400 5.2200	5.4400 5.4800 5.5000 5.5200	350 512 2102 202	1 3 4 2
MEXPOLSKA	4,0300	17:00	2	4.00	0.75 %	200	4.0000	4.0300	196	13	52	[+]
MEX	3.91 4.03	3.6000 4.4000	16:43 15:40 15:40 15:26	132 130 118 8	4,0200 4,0200 4,0200 4,0200	2 1 8 2	600 871 2667 403	3.9200 3.9100 3.9000 3.8900	4.0400 4.0500 4.0700 4.1000	2800 3662 3000 310	1 1 1 2
CDRL	7,4000	16:15	1000	7.35	0.68 %	1	7.2000	7.4000	490	18	130	[+]
CDL	7.20 7.40	6.6500 8.0500	16:15 16:13 16:12 15:49	150 1000 150 500	7,4000 7,4000 7,4000 7,4000	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
AMICA	60,0000	17:00	31	60.00	0.67 %	128	59.8000	60.0000	158	37	2 213	[+]
AMC	58.50 60.50	54.0000 66.0000	17:00 17:00 17:00 17:00	82 50 105 80	60,0000 60,0000 60,0000 60,0000	1 3 1 1	30 824 2 50	59.7000 59.6000 59.4000 59.2000	60.4000 60.5000 60.6000 60.7000	150 321 6 55	1 4 2 1
ALIOR	122,1000	17:00	183	121.30	0.66 %	799	122.0500	122.1000	843	120	14 657	[+]
ALR	120.60 123.65	109.2000 133.4000	17:00 17:00 17:00 17:00	48 1 34 160	122,1000 122,1000 122,1000 122,1000	3 2 2 2	46 63 162 905	122.0000 121.9500 121.9000 121.8000	122.1500 122.2000 122.2500 122.3000	111 82 2184 383	1 2 1 3
DELKO	6,6200	16:34	1002	6.60	0.61 %	1929	6.6000	6.6200	409	6	41	[+]
DEL	6.56 6.62	5.9400 7.2600	16:10 16:09 15:53 15:22	386 67 7 6	6,6000 6,6000 6,6200 6,6200	4 7 9 8	34355 2671 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
3RGAMES	0,6760	17:00	5	0.67	0.60 %	226	0.6660	0.6760	217	36	24	[+]
3RG	0.66 0.68	0.6020 0.7340	16:46 16:46 16:46 16:43	1 21 200 1028	0,6660 0,6660 0,6660 0,6780	2 2 1 1	531 6000 29 100	0.6640 0.6620 0.6600 0.6580	0.6780 0.6800 0.6820 0.6860	12279 18060 2462 2480	2 2 1 1
APATOR	26,2500	17:01	222	26.00	0.57 %	3994	26.2000	26.3000	10	6	145	[+]
APT	25.90 26.25	23.4000 28.6000	17:01 17:01 17:00 17:00	1 9 98 2	26,2500 26,2500 26,2500 26,2500	1 5 1 7	15 140 390 454	26.0500 25.9000 25.8500 25.8000	26.3500 26.4000 26.6000 26.7000	70 2844 400 1	1 2 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
DEVELIA	9,6700	17:01	1408	9.59	0.52 %	150	9.6100	9.6700	3408	410	3 972	[+]
DVL	9.59 9.80	8.6400 10.5400	17:00 17:00 17:00 17:00	72 1620 360 39	9,6700 9,6700 9,6700 9,6700	3 2 1 2	664 130 2018 2293	9.5900 9.5800 9.5700 9.5600	9.6800 9.7000 9.7100 9.7200	2205 97 2018 235	3 1 1 1
SEKO	10,2500	16:36	10	10.05	0.49 %	282	10.0500	10.2500	340	5	50	[+]
SEK	10.05 10.30	9.0600 11.0500	16:06 16:06 16:03 16:03	4 46 9 4	10,0500 10,0500 10,0500 10,0500	4 2 2 4	370 76 342 1250	10.0000 9.9600 9.9200 9.9000	10.3000 10.3500 10.4000 10.4500	4450 1628 185 1050	7 2 4 5
BIOTON	4,1800	17:00	3	4.16	0.48 %	1495	4.1400	4.1900	450	26	109	[+]
BIO	4.07 4.18	3.7500 4.5700	17:00 17:00 17:00 16:29	5 63 74 28	4,1800 4,1800 4,1800 4,1800	1 3 2 1	5 1493 608 500	4.1000 4.0900 4.0800 4.0700	4.2000 4.2200 4.2300 4.2400	764 1389 310 6089	2 2 1 6
AMREST	12,9000	17:00	140	12.96	0.47 %	100	12.8400	12.9000	285	100	1 290	[+]
EAT	12.78 13.14	11.6800 14.2400	17:00 17:00 17:00 17:00	51 159 72 127	12,9000 12,9000 12,9000 12,9000	4 7 1 4	380 939 1 747	12.8000 12.7800 12.7600 12.7400	12.9400 12.9600 12.9800 13.0000	1 342 1259 4908	1 1 4 6
KCI	0,8660	16:24	14	0.86	0.46 %	94	0.8600	0.8660	4657	40	34	[+]
KCI	0.85 0.87	0.7740 0.9460	16:24 16:24 15:54 14:44	200 100 100 100	0,8640 0,8620 0,8620 0,8640	1 2 3 1	100 1600 5000 5000	0.8580 0.8560 0.8540 0.8500	0.8680 0.8740 0.8780 0.8800	7134 5000 4664 1574	2 1 2 3
4MASS	4,9700	16:25	2	4.93	0.40 %	941	4.9250	4.9650	100	78	387	[+]
4MS	4.90 5.01	4.4350 5.4100	16:20 16:20 15:58 15:58	170 50 1211 8	4,9250 4,9300 4,9700 4,9600	1 1 1 1	1000 1000 50 21111	4.9200 4.9000 4.8900 4.8850	4.9700 4.9750 4.9800 4.9900	9410 1939 5050 40	1 1 1 1
NANOGROUP	2,6600	17:00	455	2.67	0.38 %	3	2.6000	2.6600	4002	130	344	[+]
NNG	2.57 2.70	2.4050 2.9350	17:00 16:49 16:49 16:49	14 3352 500 148	2,6600 2,5700 2,5700 2,5700	1 1 1 1	1000 500 1000 375	2.5850 2.5800 2.5750 2.5700	2.6700 2.6800 2.6850 2.6900	2092 3050 200 1978	1 2 1 1
COMP	55,0000	17:00	290	54.20	0.36 %	276	55.0000	55.2000	25	8	439	[+]
CMP	54.00 55.20	48.8000 59.6000	17:00 17:00 16:36 16:36	10 12 2 6	55,0000 55,0000 55,0000 55,0000	1 3 8 2	111 163 856 42	54.4000 54.2000 54.0000 53.8000	55.8000 56.0000 56.4000 56.6000	200 512 365 31	1 3 1 1
IFSA	0,1435	17:00	200	0.14	0.35 %	19912	0.1380	0.1435	17438	487	69	[+]
IFR	0.14 0.16	0.1220 0.1650	16:45 16:45 16:35 16:34	1088 300 100 100	0,1380 0,1400 0,1445 0,1400	3 2 4 1	23020 4000 36000 15000	0.1365 0.1360 0.1355 0.1350	0.1440 0.1445 0.1450 0.1460	4000 1900 7000 13812	1 1 1 1
WIELTON	5,9800	17:00	155	6.00	0.34 %	996	5.9800	6.0200	2189	157	948	[+]
WLT	5.98 6.12	5.4000 6.6000	17:00 17:00 17:00 17:00	2 6 500 50	5,9800 5,9800 5,9800 5,9800	4 7 7 6	1184 3408 1351 337	5.9700 5.9600 5.9500 5.9400	6.0300 6.0400 6.0500 6.0600	5060 7 381 1182	1 1 3 2
FERRO	30,8000	17:00	13	31.00	0.33 %	380	30.6000	31.0000	969	9	289	[+]
FRO	30.60 31.00	27.9000 34.1000	16:48 16:21 16:21 16:21	31 35 22 23	31,0000 30,9000 30,9000 30,9000	6 4 7 9	1354 233 141 324	30.5000 30.4000 30.3000 30.2000	31.1000 31.2000 31.3000 31.4000	581 154 300 186	4 4 2 5
PANOVA	16,3500	16:20	111	16.35	0.31 %	150	16.0500	16.3500	23	1	11	[+]
NVA	16.10 16.35	14.7500 17.9500	16:20 16:15 14:34 14:34	29 110 10 390	16,3500 16,3500 16,3500 16,1000	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
ATENDE	3,3500	16:06	13	3.35	0.30 %	22	3.3200	3.3500	2830	9	30	[+]
ATD	3.28 3.35	3.0200 3.6800	16:05 16:03 16:03 15:19	700 71 205 510	3,3200 3,3200 3,3200 3,3200	1 2 3 2	347 791 34 4728	3.3000 3.2800 3.2700 3.2600	3.4000 3.4200 3.4300 3.4400	1170 372 71 2671	1 1 1 3
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
BUDIMEX	747,0000	17:00	16	748.60	0.27 %	28	746.4000	748.0000	10	25	18 432	[+]
BDX	733.00 751.00	673.8000 823.4000	17:00 17:00 17:00 17:00	15 31 5 23	747,0000 747,0000 747,0000 747,0000	1 2 1 1	6 39 5 4	746.2000 746.0000 745.6000 745.4000	749.8000 750.0000 750.4000 750.8000	355 4 234 1	1 1 2 1
NEUCA	779,0000	17:03	6	777.00	0.26 %	56	777.0000	780.0000	9	1	464	[+]
NEU	773.00 782.00	700.0000 854.0000	17:00 16:40 16:28 16:28	2 1 1 6	779,0000 779,0000 778,0000 778,0000	2 1 2 2	9 94 11 8	776.0000 775.0000 774.0000 773.0000	782.0000 783.0000 784.0000 785.0000	27 56 7 107	2 4 1 3
STALPROFI	8,1400	16:47	110	8.16	0.25 %	36	8.1400	8.1600	413	1	6	[+]
STF	8.12 8.16	7.3600 8.9600	16:10 16:07 16:07 16:05	62 4 36 100	8,1400 8,1600 8,1600 8,1600	1 3 3 3	215 402 149 395	8.1200 8.1000 8.0800 8.0600	8.1800 8.2000 8.2200 8.2400	536 925 200 280	3 4 1 3
IPOPEMA	4,4900	16:36	1	4.48	0.22 %	45	4.4000	4.4900	442	4	17	[+]
IPE	4.40 4.49	4.0400 4.9200	16:24 15:03 15:00 15:00	1 356 500 144	4,4900 4,4900 4,4900 4,4900	2 1 1 1	1100 1 500 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
LUBAWA	9,3000	17:03	100	9.35	0.22 %	701	9.3000	9.3100	4	409	3 809	[+]
LBW	9.19 9.46	8.4150 10.2700	17:03 17:01 17:00 17:00	400 400 1000 161	9,3000 9,3000 9,3000 9,3000	2 3 2 3	1300 6300 3378 3562	9.2600 9.2500 9.2400 9.2350	9.3250 9.3300 9.3400 9.3500	4 10637 6128 2605	2 1 2 5
IMMOBILE	4,6400	17:00	2	4.72	0.22 %	1000	4.5600	4.6400	56	5	22	[+]
GKI	4.60 4.72	4.2500 5.1800	16:46 16:46 16:45 16:44	100 4 2 1	4,6100 4,6100 4,6200 4,6400	1 2 4 2	330 1090 707 3000	4.5400 4.5300 4.5200 4.5100	4.6700 4.6800 4.6900 4.7100	984 875 1424 897	1 1 2 1
PULAWY	48,0000	16:22	1	49.00	0.21 %	243	47.6000	48.0000	54	1	25	[+]
ZAP	47.60 49.00	44.1000 53.8000	15:53 15:52 15:52 13:57	10 62 4 15	48,0000 48,0000 47,6000 48,3000	1 1 3 1	1 100 73 120	47.5000 47.1000 47.0000 46.6000	48.4000 48.5000 48.6000 48.7000	1 30 8 52	1 1 1 2
BIGCHEESE	11,9800	16:11	86	12.00	0.17 %	200	11.8200	11.9800	250	6	67	[+]
BCS	11.66 12.00	10.8000 13.2000	15:36 15:35 15:35 15:35	87 2 9 4	11,6600 11,7000 11,7200 11,7200	1 2 2 1	60 199 186 120	11.8000 11.7000 11.6600 11.6200	12.0000 12.0600 12.1200 12.1800	809 124 114 224	3 2 1 2
ARLEN	32,7500	16:48	90	32.93	0.15 %	433	32.5200	32.9900	97	3	109	[+]
ARL	32.51 33.38	29.6400 36.2200	16:48 16:48 16:42 16:42	35 3 2 1	32,6500 32,6500 32,5200 32,5200	1 2 5 1	45 107 539 10	32.5100 32.5050 32.5000 32.4500	33.0000 33.3800 33.4000 33.4400	112 30 100 50	1 1 1 1
APLISENS	17,0000	17:00	2	17.00	0.00 %	15	16.7500	17.0000	1680	1	21	[+]
APN	16.75 17.00	15.3000 18.7000	12:47 10:39 10:39 10:39	77 493 150 5	16,9500 17,0000 16,9500 16,9000	4 2 4 2	133 722 394 510	16.7000 16.6500 16.6000 16.5000	17.1000 17.1500 17.2000 17.3000	3 21 250 120	1 1 2 2
BEST	28,8000	17:00	1	28.80	0.00 %	850	28.6000	28.8000	89	2	57	[+]
BST	28.60 29.00	26.0000 31.6000	16:01 13:13 11:06 10:54	150 100 260 70	28,6000 28,8000 29,0000 29,0000	1 2 1 1	130 142 270 200	28.4000 28.2000 28.0000 27.8000	29.0000 29.4000 29.8000 30.0000	419 20 120 262	3 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 3 67 1	24.4000 20.0000 19.3000 14.0000	25.6000 27.0000 27.2000 28.4000	300 95 90 60	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	2 1 1 1	1339 75 400 211	5.0000 4.9800 4.9600 4.8100	5.2000 5.2800 5.3000 5.4000	4557 227 1500 1500	2 1 1 1
IZOLACJA	4,0500	17:00	2	4.05	0.00 %	2243	3.9600	4.0500	452	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 1 2 1	1068 280 7 700	3.9500 3.9400 3.9000 3.8700	4.1100 4.1500 4.2000 4.2300	630 100 1480 762	2 1 2 1
MWTRADE	2,5800	09:24	1	2.58	0.00 %	1004	2.4400	2.5800	674	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 2.6400 2.7000 2.7400	1000 2 379 2	1 1 1 1
TESGAS	1,9450	15:30	96	1.97	0.00 %	604	1.9450	1.9700	1000	4	8	[+]
TSG	1.95 1.98	1.7700 2.1600	15:30 15:30 10:45 09:28	100 100 195 1380	1,9450 1,9450 1,9450 1,9800	2 1 1 2	1429 700 69 1020	1.9400 1.9300 1.9250 1.9100	1.9750 1.9800 1.9900 1.9950	700 1250 639 700	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
MBWS	11,7000	09:00	5	11.70	0.00 %	1000	7.0000	11.7000	75	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 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	11.8000 12.5000 15.0000 18.8000	67 16 220 160	1 1 1 1
LARQ	2,0100	16:17	2023	2.01	0.00 %	1000	1.9550	2.0200	3000	8	16	[+]
LRQ	1.95 2.01	1.8100 2.2100	15:46 15:43 15:43 15:22	800 177 1823 2000	2,0100 2,0100 2,0100 2,0100	1 1 1 1	5000 1377 1000 2000	1.9500 1.9450 1.9100 1.9000	2.0300 2.0600 2.0900 2.1000	3804 462 838 2000	1 1 1 1
PRAGMAINK	2,9200	17:00	5	0.00	0.00 %	100	2.8000	2.9200	5375	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 2 2 2	1562 400 600 3850	2.7800 2.7400 2.7200 2.7000	2.9400 2.9600 2.9800 3.0000	670 20 1100 20	3 1 2 1
PEKABEX	12,5000	17:02	80	12.50	0.00 %	2	12.2500	12.5000	345	12	149	[+]
PBX	12.20 12.50	11.2500 13.7500	17:00 17:00 17:00 17:00	125 50 50 2	12,5000 12,5000 12,5000 12,5000	1 3 2 2	1289 542 13 424	12.2000 12.1500 12.1000 12.0500	12.5500 12.6000 12.6500 12.7000	1102 908 1371 1449	4 9 3 6
POLWAX	1,2000	15:59	500	1.20	0.00 %	2074	1.1900	1.2000	53374	7	8	[+]
PWX	1.19 1.20	1.0800 1.3200	15:11 14:35 12:42 09:31	208 250 510 1470	1,2000 1,1900 1,2000 1,1900	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 1038 10	2 3 1 1
VIVID	0,7000	16:37	698	0.72	0.00 %	40	0.6920	0.7040	20	36	25	[+]
VVD	0.68 0.72	0.6500 0.7940	16:37 16:37 16:34 16:34	202 500 20 20	0,7000 0,6900 0,6900 0,6900	2 2 1 2	40 40 20 54	0.6900 0.6880 0.6860 0.6840	0.7060 0.7080 0.7100 0.7180	35 20 20 6229	1 1 1 3
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 1	500 1325 500 410	0.6850 0.6800 0.6750 0.6700	0.7100 0.7150 0.7200 0.7300	1576 5462 241150 700	1 3 3 2
KGL	10,6000	15:24	2	10.60	0.00 %	142	10.1000	10.5000	374	0	1	[+]
KGL	10.30 10.60	9.5500 11.6000	15:23 09:00 10:02 09:00	55 1 1 1	10,3000 10,6000 10,6000 10,6000	2 1 0 0	700 7 0 0	10.0000 5.0000 0.0000 0.0000	10.6000 10.7000 10.8000 11.0000	751 782 25 2101	3 1 1 2
MERCATOR	40,6000	17:00	17	40.75	0.00 %	226	40.6000	40.9000	91	4	150	[+]
MRC	40.40 40.90	36.7000 44.8000	16:48 16:48 16:48 16:48	12 14 26 82	40,9000 40,8500 40,8500 40,8500	1 7 5 14	1 1276 183 253	40.5500 40.4000 40.3500 40.3000	40.9500 41.0000 41.1000 41.2000	145 190 469 333	5 3 2 5
CAVATINA	14,4500	17:00	1105	14.50	0.00 %	306	14.4000	14.4500	7104	3	37	[+]
CAV	14.30 14.50	13.0500 15.9500	16:48 16:43 15:38 13:20	277 17 1 70	14,4000 14,4000 14,3000 14,4500	2 1 1 1	779 4000 1000 10	14.3000 14.2000 14.1500 14.1000	14.7000 14.7500 14.8000 14.9000	240 430 70 30	3 2 2 1
PTWP	132,0000	16:40	1	137.00	0.00 %	116	131.0000	132.0000	89	0	13	[+]
PTW	132.00 137.00	124.0000 150.0000	16:40 13:31 13:31 13:31	10 6 10 3	132,0000 132,0000 132,0000 135,0000	3 1 1 1	509 1 1 12	130.0000 129.0000 128.0000 126.0000	135.0000 136.0000 137.0000 139.0000	6 120 79 94	1 1 2 1
TENDERHUT	5,7600	16:16	290	5.76	0.00 %	390	5.7400	5.7600	10	1	7	[+]
THG	5.76 5.76	5.2000 6.3200	16:16 15:19 15:19 13:24	90 210 90 213	5,7600 5,7600 5,7600 5,7600	1 1 1 1	40 40 40 40	5.7200 5.7000 5.6800 5.6600	5.7800 5.8000 5.8200 5.8400	40 47 40 237	1 2 1 3
DADELO	74,0000	17:00	13	73.80	0.00 %	16	73.4000	74.0000	90	4	292	[+]
DAD	73.00 75.00	66.6000 81.0000	17:00 16:41 16:38 16:33	1 3 13 1	74,0000 73,2000 73,2000 74,0000	2 6 2 1	134 360 13 45	73.2000 73.0000 72.8000 72.6000	74.2000 74.4000 74.8000 75.0000	222 80 45 175	1 1 1 4
SPYROSOFT	483,0000	16:36	3	482.00	0.00 %	50	480.0000	483.0000	8	0	105	[+]
SPR	477.00 488.00	434.0000 530.0000	16:14 16:13 16:12 16:12	2 3 1 1	483,0000 483,0000 483,0000 483,0000	1 4 3 2	6 63 17 7	479.0000 476.0000 475.0000 474.0000	484.0000 485.0000 486.0000 487.0000	10 24 46 2	2 3 1 1
AIGAMES	0,8640	09:00	5	0.86	0.00 %	1012	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
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
INTERBUD	2,1500	17:00	16	2.06	0.00 %	405	2.0600	2.1500	1934	2	3	[+]
ITB	2.03 2.15	1.8550 2.2600	17:00 17:00 16:32 15:06	3 581 20 135	2,1500 2,1500 2,1400 2,1200	2 2 2 1	4600 502 405 500	2.0500 2.0200 2.0000 1.9900	2.1600 2.1700 2.1900 2.2000	143 6059 3595 3000	1 1 2 1
EUCO	1,9400	16:49	390	1.96	0.00 %	500	1.9300	1.9450	770	25	48	[+]
EUC	1.89 1.96	1.7650 2.1500	16:49 16:34 16:28 16:28	110 10 520 90	1,9400 1,9450 1,9400 1,9400	1 1 1 1	300 800 420 4000	1.9100 1.9050 1.9000 1.8950	1.9500 1.9550 1.9600 1.9650	2691 2649 755 760	3 3 3 1
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 1 1 1	1269 500 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	17:00	5	368.50	0.00 %	2	364.5000	367.0000	86	5	1 873	[+]
MBR	364.00 370.00	332.0000 405.0000	17:00 17:00 17:00 17:00	3 1 12 1	367,0000 367,0000 367,0000 367,0000	1 3 3 1	1 40 58 1	364.0000 363.5000 363.0000 362.5000	368.0000 368.5000 369.0000 369.5000	28 36 37 25	4 2 4 1
PHOTON	1,8300	15:20	24	1.84	0.00 %	51	1.8300	1.8400	1432	22	40	[+]
PEN	1.73 1.84	1.6600 2.0200	15:20 15:15 13:02 13:02	215 54 250 100	1,8300 1,8300 1,7550 1,7600	2 1 1 1	274 250 250 250	1.7900 1.7850 1.7800 1.7750	1.8450 1.8550 1.8650 1.8700	500 1522 800 23	1 3 1 1
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
POLICE	7,8400	16:27	1	7.80	0.00 %	206	7.7600	7.8400	2696	1	8	[+]
PCE	7.74 7.84	7.0200 8.5800	16:03 15:51 15:51 15:51	6 14 100 6	7,8400 7,8400 7,8200 7,8200	1 3 1 1	5268 1000 1000 130	7.7400 7.7200 7.7000 7.6800	7.8600 7.9000 7.9200 7.9600	2523 83 666 958	1 1 1 1
MENNICA	47,3000	17:00	22	47.50	0.00 %	547	47.0000	47.3000	87	3	159	[+]
MNC	46.50 47.80	42.8000 52.2000	17:00 16:49 16:49 16:46	1633 1 14 1	47,3000 47,3000 47,3000 47,3000	1 1 5 2	30 34 227 26	46.5000 46.1000 46.0000 45.8000	47.4000 47.7000 47.8000 47.9000	3 126 500 2	1 5 2 1
REMAK	12,5500	09:00	7	12.55	0.00 %	106	12.1500	12.4000	30	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 2 1 1	100 189 150 10	12.1000 12.0500 12.0000 11.8000	12.5000 12.5500 12.6000 12.7500	100 35 423 105	1 1 1 1
VRGSA	5,0200	17:00	133	5.10	0.00 %	285	4.9900	5.0200	24581	15	77	[+]
VRG	4.95 5.10	4.5900 5.6000	17:00 17:00 16:23 16:20	84 2 7 400	5,0200 5,0200 5,0000 5,0000	2 1 3 4	1955 20 336 5812	4.9800 4.9700 4.9600 4.9500	5.0600 5.0800 5.1000 5.1200	300 400 1733 770	1 1 4 2
ROPCZYCE	23,8000	09:55	2	23.80	0.00 %	18	23.8000	24.0000	100	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 3	306 220 753 84	23.7000 23.6000 23.5000 23.3000	24.1000 24.3000 24.4000 24.5000	50 11 88 100	1 1 1 2
INSTALKRK	39,7000	17:00	98	39.40	0.00 %	99	39.4000	39.7000	4	1	44	[+]
INK	39.30 39.80	35.5000 43.3000	17:00 16:48 16:45 16:07	2 38 1 62	39,7000 39,7000 39,8000 39,7000	1 2 2 1	174 112 122 111	39.3000 38.8000 38.7000 38.6000	39.8000 39.9000 40.0000 40.2000	115 50 363 287	2 1 5 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
DECORA	77,8000	15:54	3	78.00	0.00 %	86	78.0000	78.4000	5	0	29	[+]
DCR	77.40 79.00	70.2000 85.8000	15:16 15:04 15:04 14:55	1 1 40 26	78,4000 77,8000 77,8000 77,8000	1 1 4 6	1 4 209 76	77.8000 77.4000 77.2000 77.0000	78.6000 78.8000 79.0000 79.2000	81 60 379 585	2 1 3 1
CCC	127,0500	17:04	10	116.00	0.00 %	24030	127.0500	127.1000	50	0	0	[+]
CCC	115.25 127.50	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
INGBSK	414,5000	17:00	7	412.00	0.00 %	51	412.0000	414.5000	140	12	4 823	[+]
ING	411.00 419.50	371.0000 453.0000	17:00 17:00 17:00 17:00	12 41 10 16	414,5000 414,5000 414,5000 414,5000	2 3 4 1	11 192 304 10	411.5000 411.0000 410.5000 410.0000	415.0000 415.5000 417.0000 417.5000	770 73 81 81	1 1 1 1
BETACOM	4,4800	15:44	730	4.64	0.00 %	270	4.4800	4.5600	400	2	9	[+]
BCM	4.48 4.64	4.1800 5.1000	13:46 13:31 13:31 13:31	2 16 3 3	4,4800 4,4800 4,4800 4,4800	2 1 1 1	1848 23 20 1448	4.4600 4.4400 4.4200 4.4000	4.6400 4.6600 4.7600 4.8000	1799 1000 134 2000	1 1 1 1
ATLANTIS	1,7300	16:49	959	1.72	0.00 %	2054	1.6800	1.7300	11427	2	4	[+]
ATS	1.72 1.73	1.5500 1.8900	16:49 15:04 12:54 12:54	46 203 500 500	1,7200 1,7200 1,7300 1,7200	1 1 1 1	500 200 499 850	1.6600 1.6100 1.6000 1.5550	1.7600 1.7700 1.7800 1.8000	3198 6394 899 91	1 2 1 1
DGA	23,8000	11:48	10	23.70	0.00 %	100	22.6000	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	300 59 51 80	22.5000 22.2000 21.8000 21.0000	24.2000 25.4000 25.5000 25.6000	160 168 200 355	1 2 1 2
LESS	0,2490	17:00	2	0.24	0.00 %	1000	0.2420	0.2490	9993	1	0	[+]
LES	0.24 0.25	0.2160 0.2640	13:51 09:01 09:01 09:01	5 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
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
SFINKS	0,4230	15:36	511	0.43	0.00 %	339	0.4230	0.4250	3378	44	19	[+]
SFS	0.41 0.43	0.3830 0.4670	15:36 15:36 15:35 15:35	2622 7378 1000 150	0,4250 0,4240 0,4230 0,4230	2 2 2 1	11500 8924 1087 4000	0.4140 0.4120 0.4110 0.4100	0.4290 0.4300 0.4330 0.4340	3300 8349 9995 200	1 3 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 0 0	1856 20000 0 0	3.7200 3.6400 0.0000 0.0000	4.0600 4.0800 4.2200 4.5000	299 17123 718 36	1 1 1 1
MERCOR	19,2000	16:09	7	19.40	0.00 %	124	19.2000	19.2500	43	1	18	[+]
MCR	19.20 19.40	17.5000 21.3000	15:20 14:53 14:53 14:53	5 1 26 25	19,2500 19,2500 19,2500 19,2500	4 5 3 4	233 237 423 482	19.1500 19.1000 19.0500 19.0000	19.4000 19.5000 19.6000 19.7000	115 3 1 1	1 2 1 1
WARIMPEX	2,4000	17:00	100	2.38	0.00 %	541	2.3700	2.4000	2594	2	4	[+]
WXF	2.36 2.40	2.1500 2.6100	13:38 13:37 12:45 11:30	293 7 8 374	2,3600 2,3800 2,4000 2,4000	4 4 4 2	5170 2356 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
ENERGA	19,9600	17:00	1	20.35	-0.10 %	1	19.8600	19.9600	498	29	593	[+]
ENG	19.72 20.50	18.3200 22.3500	17:00 16:49 16:48 16:48	63 221 47 300	19,9600 19,8600 19,7600 19,7600	1 1 2 2	350 947 755 850	19.8000 19.7200 19.7000 19.6600	19.9800 20.0000 20.0500 20.1000	246 146 501 10	2 1 2 1
AMBRA	16,9800	16:21	2	17.00	-0.12 %	8	16.9200	16.9800	25	6	94	[+]
AMB	16.90 17.04	15.3000 18.7000	15:21 15:12 15:11 15:11	1 158 30 70	17,0000 17,0000 17,0000 17,0000	5 1 1 1	2313 1 100 5	16.9000 16.8800 16.8600 16.8200	17.0000 17.0200 17.0400 17.0800	157 1 17 1	1 1 1 1
RANKPROGR	4,3350	17:00	5	4.34	-0.12 %	2	4.2300	4.3350	2693	1	4	[+]
RNK	4.34 4.34	3.9100 4.7700	10:58 10:58 12:45 12:38	57 943 3 198	4,3400 4,3400 4,3400 4,2050	1 1 1 1	1302 237 400 1500	4.2150 4.2100 4.2050 4.2000	4.3400 4.3500 4.3700 4.3750	1593 1500 1510 1500	2 1 2 1
DIGITANET	155,8000	17:00	143	156.00	-0.13 %	605	155.8000	156.0000	982	12	1 838	[+]
DIG	154.60 158.20	140.4000 171.6000	17:00 17:00 17:00 17:00	50 37 165 29	155,8000 155,8000 155,8000 155,8000	1 4 1 3	250 65 1 96	155.0000 154.6000 154.2000 154.0000	157.0000 157.4000 157.6000 157.8000	20 8 113 140	1 2 3 4
SYNTHAVERSE	3,7200	16:08	266	3.71	-0.13 %	5	3.7000	3.7200	16897	13	49	[+]
SVE	3.68 3.74	3.3350 4.0750	16:08 16:06 15:57 15:57	734 250 16 234	3,7200 3,7200 3,7200 3,7200	2 5 2 10	10 1187 210 4756	3.6950 3.6900 3.6850 3.6800	3.7300 3.7400 3.7450 3.7500	1598 10 1000 827	1 1 1 1
PZU	69,0000	17:03	25	69.32	-0.14 %	545	68.9800	69.0400	2000	1 377	95 241	[+]
PZU	68.40 69.98	62.4000 76.2400	17:00 17:00 17:00 17:00	193 902 517 1160	69,0000 69,0000 69,0000 69,0000	2 3 1 4	370 2941 2600 778	68.9600 68.9400 68.9200 68.9000	69.0600 69.1400 69.1600 69.2000	779 34 11149 2659	1 1 1 2
GRENEVIA	3,2350	17:00	310	3.24	-0.15 %	9690	3.2350	3.2400	15278	320	1 033	[+]
GEA	3.23 3.24	2.9150 3.5550	17:00 17:00 16:45 16:44	630 300 40 1000	3,2350 3,2350 3,2350 3,2400	5 5 4 3	25046 73586 21175 42386	3.2300 3.2250 3.2200 3.2150	3.2450 3.2500 3.2550 3.2600	2138 20400 2345 220780	1 9 2 10
GETIN	0,5640	17:00	3660	0.57	-0.18 %	1778	0.5600	0.5640	4800	57	32	[+]
GTN	0.56 0.57	0.5100 0.6220	17:00 17:00 16:11 16:01	300 40 24 2000	0,5640 0,5640 0,5640 0,5580	4 2 3 4	539 1494 7118 3639	0.5590 0.5580 0.5570 0.5560	0.5650 0.5660 0.5670 0.5680	8983 20000 13113 25169	1 1 4 4
ELEKTROTI	51,4000	17:04	25	51.60	-0.19 %	100	51.1000	51.4000	69	21	1 059	[+]
ELT	50.30 52.30	46.4500 56.7000	17:00 17:00 17:00 17:00	50 57 3 33	51,4000 51,4000 51,4000 51,4000	4 3 2 1	119 503 303 10	51.0000 50.8000 50.7000 50.6000	51.5000 51.6000 51.7000 51.8000	112 190 200 200	1 1 1 1
MBANK	1 044,5000	17:00	33	1,050.00	-0.19 %	42	1044.0000	1045.0000	1	12	12 744	[+]
MBK	1,035.50 1,061.00	945.0000 1155.0000	17:00 17:00 17:00 17:00	38 18 8 8	1 044,5000 1 044,5000 1 044,5000 1 044,5000	1 1 1 2	10 23 89 161	1041.5000 1040.0000 1037.0000 1036.5000	1045.5000 1046.0000 1047.5000 1048.5000	76 4 44 1	2 2 1 1
TOYA	9,5900	17:00	5	9.64	-0.21 %	20	9.5300	9.5900	195	39	371	[+]
TOA	9.50 9.68	8.6800 10.6000	17:00 17:00 17:00 17:00	50 50 50 25	9,5900 9,5900 9,5900 9,5900	1 1 3 2	20 300 1564 304	9.5200 9.5100 9.5000 9.4900	9.6000 9.6100 9.6200 9.6300	599 499 391 10	2 2 2 1
MLPGROUP	96,2000	16:31	5	94.40	-0.21 %	1	95.2000	96.2000	28	0	17	[+]
MLG	94.40 96.20	85.0000 103.5000	15:53 15:53 15:49 13:43	25 5 50 27	95,2000 95,2000 95,2000 96,2000	1 1 1 1	1 120 22 12	94.2000 94.0000 93.0000 92.0000	96.4000 96.6000 97.0000 98.0000	44 59 110 120	2 1 1 1
AGORA	8,8800	17:00	83	9.00	-0.22 %	117	8.8800	8.9400	2	14	125	[+]
AGO	8.88 9.02	8.1000 9.9000	16:41 16:40 16:15 15:28	2 200 224 2	8,9000 8,8800 8,8800 8,9000	4 6 6 13	552 2100 606 1788	8.8600 8.8400 8.8200 8.8000	8.9600 8.9800 9.0000 9.0200	52 6 1582 1275	2 3 4 1
EUROCASH	6,5550	17:00	45	6.59	-0.23 %	5282	6.5550	6.5700	4821	108	708	[+]
EUR	6.55 6.62	5.9350 7.2450	17:00 17:00 17:00 17:00	461 214 18 158	6,5550 6,5550 6,5550 6,5550	2 1 2 1	1261 10 22 700	6.5500 6.5450 6.5400 6.5350	6.5750 6.5800 6.5850 6.5900	12 20 22 2370	2 2 3 2
HELIO	40,9000	17:00	58	41.00	-0.24 %	103	40.8000	40.9000	19	1	26	[+]
HEL	40.80 41.00	36.9000 45.1000	15:48 15:03 11:35 10:53	50 2 256 94	40,9000 40,9000 40,8000 40,8000	1 1 1 1	39 10 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
PROJPRZEM	19,1500	17:00	2	19.20	-0.26 %	990	18.2500	19.1500	497	0	7	[+]
PJP	19.00 19.20	17.3000 21.1000	13:21 13:20 09:31 09:31	7 100 7 9	19,1500 19,1500 19,1000 19,1000	1 1 1 1	150 897 10 14	18.2000 18.0000 17.5000 17.3000	19.2000 19.3000 19.3500 19.4000	151 30 600 30	1 1 1 1
PCFGROUP	3,8000	17:00	203	3.78	-0.26 %	197	3.8000	3.8300	1722	7	27	[+]
PCF	3.78 3.87	3.4050 4.1550	17:00 16:49 16:48 16:26	87 1 120 247	3,8000 3,8400 3,7950 3,8000	1 3 2 1	490 11412 210 1000	3.7800 3.7600 3.7500 3.7200	3.8450 3.8500 3.8600 3.8650	96 3999 5550 1874	1 1 2 3
CEZ	200,6000	15:10	6	202.00	-0.30 %	5	198.8000	199.0000	20	0	14	[+]
CEZ	198.60 202.00	181.8000 222.2000	14:58 13:25 11:31 11:15	2 1 10 3	199,6000 201,2000 199,9000 198,6000	1 1 1 1	1 30 5 90	196.5000 194.2000 194.0000 193.2000	200.0000 200.6000 202.0000 203.0000	10 8 32 25	1 1 3 1
UNIBEP	15,9000	17:00	110	15.95	-0.31 %	1	15.8000	15.9000	15	14	227	[+]
UNI	15.55 16.00	14.4000 17.5000	17:00 17:00 17:00 17:00	1 150 65 11	15,9000 15,9000 15,9000 15,9000	1 1 4 8	80 70 1694 284	15.6500 15.6000 15.5500 15.5000	15.9500 16.0000 16.0500 16.1000	209 4800 729 565	1 5 5 2
TORPOL	64,4000	17:00	13	64.50	-0.31 %	31	64.1000	64.4000	315	38	2 460	[+]
TOR	63.10 66.00	58.1000 70.9000	17:00 17:00 17:00 17:00	12 17 3 11	64,4000 64,4000 64,4000 64,4000	2 1 1 3	107 7 500 454	63.1000 62.7000 62.4000 62.3000	64.5000 64.6000 64.7000 64.8000	65 358 2901 65	2 3 2 2
CREEPYJAR	598,0000	17:02	1	596.00	-0.33 %	16	592.0000	598.0000	35	2	1 394	[+]
CRJ	580.00 598.00	538.0000 654.0000	17:02 17:00 17:00 17:00	6 4 4 1	598,0000 598,0000 598,0000 598,0000	2 2 1 8	49 6 198 44	590.0000 588.0000 586.0000 582.0000	600.0000 602.0000 604.0000 606.0000	50 29 104 128	3 3 4 6
BNPPL	151,0000	17:00	10	150.00	-0.33 %	13	149.5000	151.0000	941	5	776	[+]
BNP	148.00 152.00	135.0000 165.0000	17:00 17:00 17:00 17:00	10 11 34 1	151,0000 151,0000 151,0000 151,0000	1 4 3 2	5 244 51 10	148.5000 148.0000 147.0000 146.5000	151.5000 152.0000 152.5000 153.0000	332 180 119 1323	3 2 2 6
COALENERG	2,9300	16:48	49	2.94	-0.34 %	1242	2.9000	2.9300	951	71	207	[+]
CLE	2.86 2.95	2.6500 3.2300	16:45 16:45 16:44 16:44	1285 715 285 758	2,9500 2,9500 2,9500 2,9000	1 3 3 2	1000 7300 1317 2700	2.8800 2.8700 2.8600 2.8500	2.9500 2.9600 2.9700 2.9800	1082 600 900 3184	2 2 6 5
DEBICA	85,0000	15:46	48	84.90	-0.35 %	41	84.5000	85.0000	374	2	128	[+]
DBC	84.50 85.30	76.5000 93.3000	15:46 15:46 15:31 15:25	117 52 1 3	84,9000 84,9000 84,9000 84,9000	4 4 3 4	270 541 63 436	84.4000 84.3000 84.2000 84.1000	85.2000 85.3000 85.4000 85.5000	1 144 41 38	1 2 1 3
11B	143,0000	17:00	14	143.90	-0.35 %	36	143.0000	143.9000	9	5	722	[+]
11B	141.10 144.00	129.6000 158.2000	17:00 17:00 17:00 17:00	22 2 27 12	143,0000 143,0000 143,0000 143,0000	1 6 1 1	59 556 9 10	142.1000 142.0000 141.4000 141.3000	144.0000 144.3000 144.4000 144.5000	5 10 30 21	1 1 2 2
SELENAFM	56,4000	17:00	13	56.60	-0.35 %	118	55.4000	56.4000	130	3	157	[+]
SEL	55.20 56.60	51.0000 62.2000	17:00 17:00 17:00 17:00	141 29 817 331	56,4000 56,4000 56,4000 56,4000	3 2 1 1	135 120 1 1	55.2000 55.0000 54.6000 54.4000	56.6000 58.2000 59.0000 59.2000	407 435 668 510	2 3 3 1
MURAPOL	43,0500	16:49	14	43.15	-0.35 %	27	43.0500	43.5000	422	14	592	[+]
MUR	42.55 43.50	38.8500 47.4500	16:49 16:45 16:44 16:44	14 5000 25 1	43,0500 43,0500 43,1500 43,1500	1 1 2 2	15 925 43 40	42.9500 42.9000 42.8000 42.7000	43.5500 43.6000 43.6500 43.7000	5 88 50 40	1 3 2 2
SANWIL	1,3550	15:11	960	1.36	-0.37 %	40	1.3550	1.3750	2000	1	2	[+]
SNW	1.36 1.36	1.2250 1.4950	15:11 17:00 16:29 15:44	483 77 15 1425	1,3600 1,3600 1,3600 1,3600	1 1 2 1	35 35 55 630	1.3500 1.3450 1.3400 1.3350	1.3900 1.3950 1.4000 1.4100	110 192 3349 4011	3 1 4 4
POLENERGIA	53,2000	17:04	119	53.40	-0.37 %	6	52.4000	53.2000	119	2	114	[+]
PEP	52.60 53.40	48.1000 58.6000	17:00 16:48 16:48 16:48	1 93 1 120	53,2000 52,6000 52,6000 52,6000	2 6 3 1	31 321 6 30	52.2000 52.0000 51.8000 51.6000	53.6000 53.8000 54.0000 54.2000	664 113 1171 313	2 1 5 2
BIOMAXIMA	12,5000	17:00	6	12.40	-0.40 %	222	12.3500	12.5000	1468	1	15	[+]
BMX	12.35 12.55	11.2000 13.6000	16:23 13:55 13:29 13:28	4 100 53 122	12,5000 12,5000 12,5000 12,5000	1 3 1 1	128 523 20 200	12.3000 12.2500 12.2000 12.1000	12.5500 12.6000 12.6500 12.7000	240 389 470 200	3 1 4 1
LENA	2,4600	16:48	133	2.48	-0.40 %	2416	2.4500	2.4600	1011	9	23	[+]
LEN	2.45 2.48	2.2400 2.7200	16:48 16:45 16:44 16:44	20 20 20 20	2,4500 2,4600 2,4600 2,4600	6 2 2 2	5766 1300 2100 1475	2.4400 2.4300 2.4200 2.4100	2.4700 2.4800 2.4900 2.5000	1820 3560 2300 1613	3 4 3 4
CDPROJEKT	242,0000	17:00	42	244.40	-0.41 %	255	241.9000	242.0000	1131	176	42 756	[+]
CDR	241.80 245.00	220.0000 268.8000	17:00 17:00 17:00 17:00	6 25 50 6	242,0000 242,0000 242,0000 242,0000	5 4 3 15	29 301 47 583	241.8000 241.7000 241.6000 241.5000	242.1000 242.2000 242.4000 242.5000	509 6 394 568	2 2 4 2
PCCEXOL	2,2500	17:00	1	2.26	-0.44 %	30	2.2200	2.2500	1909	54	119	[+]
PCX	2.18 2.27	2.0400 2.4800	16:34 16:34 16:34 16:09	290 500 210 460	2,2500 2,2500 2,2500 2,2500	3 4 2 7	3375 7911 6000 4488	2.2100 2.2000 2.1900 2.1800	2.2600 2.2700 2.2800 2.2900	6305 8375 2185 6132	6 6 2 7
MARVIPOL	9,0400	16:18	1500	9.16	-0.44 %	353	9.0200	9.0800	397	5	42	[+]
MVP	8.80 9.16	8.2600 10.0500	16:17 16:12 15:24 15:24	147 3 19 12	9,0200 9,0200 8,8000 8,8000	1 1 1 5	100 111 100 383	9.0000 8.9000 8.8600 8.8400	9.1000 9.1200 9.1400 9.1600	150 521 160 1364	1 3 1 5
CELTIC	2,1800	16:18	500	2.19	-0.46 %	612	2.1200	2.1800	141	2	5	[+]
CPD	2.11 2.19	1.9750 2.4000	15:03 14:49 14:49 12:50	225 3 2 498	2,1800 2,1800 2,1700 2,1100	1 1 3 4	3700 2000 2682 3224	2.1000 2.0300 2.0200 2.0100	2.1900 2.2000 2.2400 2.2500	3029 3600 2 668	2 1 1 1
SELVITA	43,1000	17:04	100	43.20	-0.46 %	204	43.1000	43.3000	497	25	1 076	[+]
SLV	42.60 43.60	38.9000 47.5000	17:02 17:00 17:00 17:00	100 56 69 90	43,1000 43,1000 43,1000 43,1000	2 5 5 1	207 291 1354 65	42.8000 42.5000 42.4000 42.3000	43.4000 43.5000 43.6000 43.7000	210 15 589 261	2 3 1 1
SNIEZKA	83,4000	16:48	40	83.80	-0.48 %	1135	83.4000	84.0000	462	0	20	[+]
SKA	83.40 84.00	75.6000 92.0000	16:47 16:45 16:28 16:28	1 15 19 50	84,0000 83,4000 83,4000 83,6000	2 1 1 4	20 10 50 30	83.2000 83.0000 82.8000 82.6000	85.8000 86.8000 87.0000 87.6000	18 19 162 57	1 1 1 2
ASSECOBS	79,6000	17:00	3	81.60	-0.50 %	30	79.6000	79.8000	103	1	64	[+]
ABS	79.60 81.60	73.6000 89.6000	17:00 16:46 16:33 16:33	5 2 40 1	79,6000 79,8000 79,6000 79,6000	3 5 5 1	104 51 151 1	79.4000 79.2000 79.0000 78.8000	80.0000 80.2000 80.4000 81.0000	12 542 70 120	1 1 1 1
INTROL	7,9600	16:43	12	7.94	-0.50 %	84	7.9600	8.0000	21	1	10	[+]
INL	7.86 8.02	7.1600 8.7200	15:20 15:01 13:53 11:31	74 17 5 44	8,0000 7,9600 8,0000 8,0200	1 1 2 2	91 250 432 825	7.9400 7.9200 7.9000 7.8800	8.0200 8.0800 8.1000 8.1200	324 240 756 300	2 2 3 1
MILLENNIUM	17,4200	17:00	50	17.51	-0.51 %	11884	17.4100	17.4200	20893	674	11 694	[+]
MIL	17.07 17.77	15.7600 19.2600	17:00 17:00 17:00 17:00	1282 19 1546 667	17,4200 17,4200 17,4200 17,4200	2 2 2 2	841 7391 11663 61	17.4000 17.3900 17.3800 17.3700	17.4300 17.4400 17.4500 17.4600	3961 5760 2374 16092	1 1 1 4
MDIENERGIA	0,7740	16:14	2	0.78	-0.51 %	4006	0.7560	0.7740	21	4	3	[+]
MDI	0.77 0.79	0.7020 0.8540	16:14 13:56 10:45 10:45	30 1 5 20	0,7700 0,7700 0,7780 0,7760	2 1 3 1	3749 50 2117 1900	0.7540 0.7520 0.7460 0.7400	0.7760 0.7780 0.7800 0.7840	20 576 3048 3	1 2 1 1
MOVIEGAMES	9,2900	14:54	12	9.34	-0.54 %	1056	9.2000	9.2800	17	1	9	[+]
MOV	9.10 9.40	8.4100 10.2600	14:54 14:49 14:48 14:45	8 1 21 200	9,2800 9,1600 9,1600 9,1600	1 1 1 1	20 50 55 85	9.1500 9.1200 9.0800 9.0400	9.2900 9.3000 9.3500 9.3600	37 250 50 518	3 1 1 4
SKARBIEC	36,7000	17:02	101	36.70	-0.54 %	15	36.6000	36.7000	436	2	60	[+]
SKH	36.40 36.90	33.1000 40.3000	16:48 16:42 16:42 16:42	25 1 12 1	36,7000 36,7000 36,7000 36,7000	1 1 2 4	50 1 39 120	36.5000 36.4000 36.3000 36.2000	36.8000 36.9000 37.0000 37.3000	101 345 28 1	2 3 1 1
ZABKA	21,8500	17:00	30	21.90	-0.55 %	108	21.8400	21.8800	466	1 682	36 792	[+]
ZAB	21.79 22.03	19.7100 24.0900	17:00 17:00 17:00 17:00	3868 4179 4312 4	21,8500 21,8500 21,8500 21,8500	2 2 3 5	813 5836 6983 2563	21.8300 21.8200 21.8100 21.8000	21.8900 21.9000 21.9100 21.9200	6110 7083 3135 5477	4 4 4 3
MOL	39,8800	17:00	32	40.00	-0.55 %	20	39.8600	39.8800	13	6	226	[+]
MOL	39.50 40.10	36.0000 44.0000	17:00 17:00 16:49 16:48	15 18 50 65	39,8800 39,8800 39,8600 39,8400	4 1 1 5	216 8 5 204	39.7000 39.5000 39.4000 39.0000	40.0000 40.1000 40.6000 41.0000	78 8 30 350	1 1 1 3
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	2 3 1 1	200 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
MONNARI	6,9600	17:00	25	6.92	-0.57 %	280	6.7400	6.9600	380	9	63	[+]
MON	6.76 7.00	6.2400 7.6000	17:00 17:00 17:00 16:49	30 2 2 400	6,9600 6,9600 6,9600 6,7600	1 2 1 3	60 2267 2075 1422	6.7200 6.7000 6.6200 6.6000	6.9800 7.0000 7.0200 7.0600	1000 5926 600 144	2 4 1 1
SECOGROUP	34,2000	15:06	250	34.20	-0.58 %	8	34.0000	34.4000	230	1	19	[+]
SWG	34.00 34.20	30.8000 37.6000	14:53 14:48 14:48 12:45	92 33 67 58	34,0000 34,0000 34,0000 34,0000	1 1 1 2	228 8 300 635	33.0000 32.4000 32.2000 32.0000	35.8000 36.0000 36.6000 37.0000	50 200 53 100	1 1 1 1
MABION	8,1000	17:03	1848	8.15	-0.61 %	4	8.0500	8.1000	67	25	203	[+]
MAB	8.03 8.15	7.3400 8.9600	17:03 17:01 17:00 16:31	152 1000 1000 957	8,1000 8,1000 8,1000 8,1100	2 2 5 2	132 4 116 202	8.0400 8.0100 8.0000 7.9800	8.1100 8.1300 8.1400 8.1500	1013 1122 415 774	2 2 2 4
OPONEOPL	96,6000	17:00	4	98.40	-0.62 %	1	96.6000	97.6000	139	12	1 146	[+]
OPN	96.00 98.40	88.6000 108.0000	17:00 16:36 15:47 15:43	1 2 1 3	96,6000 97,6000 97,6000 97,6000	2 1 8 3	82 25 279 291	96.4000 96.2000 96.0000 95.8000	97.8000 98.0000 98.2000 98.4000	15 347 1308 125	1 4 3 3
PEPCO	29,0100	17:00	680	29.25	-0.62 %	2960	28.9900	29.0100	1728	880	25 546	[+]
PCO	28.83 29.49	26.3300 32.1700	17:00 17:00 17:00 17:00	210 430 340 148	29,0100 29,0100 29,0100 29,0100	2 2 2 2	2208 782 124 228	28.9800 28.9700 28.9600 28.9500	29.0500 29.0600 29.0800 29.0900	16687 1135 4119 2376	2 2 1 2
DATAWALK	160,0000	17:00	3	164.16	-0.63 %	13	157.8200	160.0000	80	13	2 004	[+]
DAT	155.54 164.16	147.7600 180.5600	17:00 17:00 17:00 17:00	50 10 1 24	160,0000 160,0000 160,0000 160,0000	1 4 1 6	150 637 5 426	157.2200 157.0000 156.2800 156.0000	160.6600 160.7000 161.0000 161.4800	1 3 76 10	1 1 3 1
MOSTALPLC	15,1500	17:00	28	15.30	-0.66 %	700	14.9500	15.1500	86	1	15	[+]
MSP	14.95 15.30	13.8000 16.8000	17:00 16:25 16:25 15:31	72 43 1 50	15,1500 14,9500 14,9500 14,9500	3 2 1 2	421 48 306 711	14.9000 14.8500 14.7000 14.6500	15.2000 15.2500 15.3000 15.3500	111 188 131 185	1 2 2 2
NEPTIS	15,0000	16:36	24	15.10	-0.66 %	350	14.6000	14.8000	136	1	8	[+]
YAN	15.00 15.10	13.6000 16.6000	13:43 11:42 11:15 09:56	87 250 2 22	15,1000 15,1000 15,0000 15,1000	1 1 2 1	580 355 78 8	14.5000 14.1000 14.0000 13.9000	15.1000 15.4000 15.5000 15.6000	1408 194 340 315	2 1 1 2
ATAL	58,4000	17:00	28	59.60	-0.68 %	67	58.4000	58.8000	35	2	103	[+]
1AT	58.40 59.60	53.7000 65.5000	17:00 17:00 17:00 17:00	50 8 2 12	58,4000 58,4000 58,4000 58,4000	1 1 1 4	6 150 34 163	58.3000 58.2000 58.1000 58.0000	58.9000 59.0000 59.1000 59.5000	77 111 5 115	1 2 1 2
VINDEXUS	14,3000	16:44	1	14.45	-0.69 %	801	14.1500	14.3000	422	2	34	[+]
VIN	14.10 14.45	13.0500 15.8500	16:44 16:06 16:05 14:39	1 195 55 167	14,2500 14,1000 14,1500 14,1500	8 6 10 1	775 578 4615 1	14.1000 14.0500 14.0000 13.9500	14.3500 14.4500 14.5000 14.6500	1331 126 1142 111	1 2 3 1
WAWEL	842,0000	17:00	7	850.00	-0.71 %	137	842.0000	850.0000	20	0	81	[+]
WWL	830.00 850.00	766.0000 934.0000	17:00 17:00 17:00 17:00	1 1 32 10	842,0000 842,0000 842,0000 842,0000	3 1 1 2	20 8 2 6	830.0000 816.0000 806.0000 804.0000	854.0000 856.0000 860.0000 878.0000	4 10 15 12	1 2 1 2
ARCTIC	8,2400	17:00	26	8.30	-0.72 %	796	8.2200	8.2600	3591	49	407	[+]
ATC	8.20 8.30	7.4700 9.1300	16:38 16:38 16:02 16:02	1487 102 757 10	8,2400 8,2400 8,2100 8,2100	3 13 1 1	1053 27484 400 100	8.2100 8.2000 8.1900 8.1800	8.2700 8.2800 8.2900 8.3000	50 644 1969 1735	1 2 3 4
LIBET	1,3850	17:00	7	1.40	-0.72 %	480	1.3600	1.3850	191	9	12	[+]
LBT	1.30 1.40	1.2600 1.5400	17:00 15:56 15:56 15:56	3 2213 2 2	1,3850 1,2950 1,3000 1,3050	1 1 3 4	1812 750 1418 10120	1.3150 1.3100 1.3000 1.2950	1.3950 1.4000 1.4150 1.4250	10195 61847 2 2	3 2 1 1
ZAMET	0,8300	16:33	2500	0.84	-0.72 %	518	0.8260	0.8300	5099	13	11	[+]
ZMT	0.83 0.84	0.7540 0.9180	16:28 15:42 15:42 15:35	2400 5108 517 483	0,8300 0,8260 0,8260 0,8260	4 1 2 1	2010 4000 461 96	0.8200 0.8180 0.8160 0.8140	0.8360 0.8380 0.8400 0.8440	3030 4264 162 2738	3 3 3 2
VOXEL	138,6000	17:00	5	139.20	-0.72 %	383	138.6000	139.4000	125	2	309	[+]
VOX	138.20 141.40	125.4000 153.0000	17:00 16:45 16:42 16:42	1 68 2 15	138,6000 139,2000 139,0000 139,0000	2 3 2 3	32 35 25 45	138.2000 138.0000 137.8000 137.6000	140.0000 140.2000 140.4000 141.0000	135 20 205 35	2 1 1 1
AGROTON	5,3600	16:07	594	5.40	-0.74 %	16	5.3200	5.3400	10	2	11	[+]
AGT	5.36 5.40	4.8600 5.9400	15:32 15:03 12:31 12:12	306 20 1000 100	5,3600 5,4000 5,3600 5,3600	1 2 1 2	1 602 15 117	5.3000 5.2800 5.2600 5.2200	5.4000 5.4800 5.5000 5.5600	381 593 2782 7	1 2 3 1
ATMGRUPA	3,9200	16:49	1	3.95	-0.76 %	1019	3.9200	3.9400	1	6	24	[+]
ATG	3.92 3.96	3.5600 4.3400	16:49 16:45 16:44 16:22	130 4 15 270	3,9300 3,9400 3,9400 3,9300	6 9 2 6	9167 11700 699 1988	3.9100 3.9000 3.8900 3.8800	3.9500 3.9600 3.9700 3.9800	793 4010 3825 3496	4 4 2 3
AILLERON	18,2200	17:00	100	18.40	-0.76 %	880	18.2200	18.2600	1001	6	109	[+]
ALL	18.06 18.50	16.5600 20.2000	16:28 16:28 16:17 16:17	31 74 265 20	18,2600 18,2200 18,2000 18,1400	1 1 1 1	2180 37 10 3	18.2000 18.0600 18.0000 17.8800	18.3800 18.4200 18.4400 18.4600	6 404 568 272	2 1 2 2
ASTARTA	50,0000	16:36	2	49.55	-0.79 %	1	50.0000	50.2000	34	10	472	[+]
AST	48.25 50.20	44.6000 54.5000	16:35 16:26 16:25 16:18	2 15 14 24	50,0000 50,0000 50,0000 50,0000	1 1 1 4	111 500 8 129	49.2000 49.1000 48.7000 48.6000	50.3000 50.5000 50.8000 50.9000	70 100 200 412	1 1 1 2
MIRACULUM	0,7440	16:18	2	0.76	-0.80 %	3000	0.7300	0.7440	1998	4	3	[+]
MIR	0.73 0.76	0.6820 0.8300	12:48 11:53 09:22 13:49	3000 590 10 2	0,7340 0,7340 0,7560 0,7500	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
INTERCARS	620,0000	17:00	4	628.00	-0.80 %	6	620.0000	626.0000	3	1	699	[+]
CAR	618.00 628.00	566.0000 690.0000	17:00 17:00 17:00 17:00	2 12 7 9	620,0000 620,0000 620,0000 620,0000	2 2 3 1	2 92 77 37	619.0000 617.0000 616.0000 615.0000	627.0000 628.0000 630.0000 632.0000	9 165 505 3	2 3 3 1
QUERCUS	12,4000	16:47	1	12.50	-0.80 %	205	12.2000	12.3500	2000	22	270	[+]
QRS	12.15 12.65	11.2500 13.7500	16:46 16:46 16:46 16:37	47 145 108 120	12,1500 12,1500 12,2500 12,2500	4 4 1 7	3316 1907 258 2068	12.1500 12.1000 12.0500 12.0000	12.4000 12.5000 12.5500 12.6500	1486 336 753 848	2 3 1 3
ABPL	122,2000	17:00	7	122.60	-0.81 %	87	122.0000	122.2000	650	4	487	[+]
ABE	121.40 124.20	110.4000 134.8000	17:00 16:46 16:46 16:41	1 5 3 9	122,2000 122,2000 122,2000 122,2000	5 2 1 1	32 21 20 150	121.8000 121.6000 121.2000 120.6000	122.8000 123.2000 123.4000 123.6000	960 42 27 22	1 2 1 1
TARCZYNSKI	120,0000	16:48	16	121.00	-0.83 %	4	120.0000	120.5000	1	0	8	[+]
TAR	119.50 121.00	109.0000 133.0000	16:28 16:28 16:28 16:28	1 28 1 4	119,5000 119,5000 120,0000 120,0000	2 10 3 3	109 512 20 5	119.5000 119.0000 118.0000 117.0000	121.0000 122.0000 122.5000 123.0000	60 2 84 5	5 2 3 1
GREENX	2,3620	17:03	1240	2.41	-0.84 %	1728	2.3620	2.3760	500	270	644	[+]
GRX	2.36 2.42	2.1680 2.6480	17:03 17:03 17:03 17:00	541 650 9769 231	2,3620 2,3620 2,3620 2,3620	10 1 1 1	8107 100 20 500	2.3600 2.3580 2.3560 2.3540	2.3860 2.3880 2.3900 2.3920	578 200 2874 189	2 1 4 1
PHN	9,5000	17:00	2	9.58	-0.84 %	300	9.3800	9.5000	55	2	17	[+]
PHN	9.46 9.58	8.6400 10.5000	16:47 16:47 16:34 15:56	41 100 10 2	9,5000 9,4800 9,4600 9,5000	1 3 1 6	212 1115 140 1241	9.3200 9.3000 9.2600 9.2400	9.5400 9.5800 9.6000 9.6400	791 1271 1730 5	2 3 4 1
ZEPAK	18,4400	17:00	31	18.70	-0.86 %	99	18.4400	18.4800	18	4	67	[+]
ZEP	18.34 18.74	16.8400 20.5500	17:00 17:00 17:00 17:00	11 2 96 5	18,4400 18,4400 18,4400 18,4400	4 4 3 3	5081 7 14 5	18.4200 18.4000 18.3800 18.3600	18.5600 18.5800 18.6000 18.6200	36 4 404 200	2 2 3 1
SANOK	22,8000	16:13	68	23.00	-0.87 %	210	22.6000	22.8000	1298	3	69	[+]
SNK	22.60 23.00	20.7000 25.3000	16:13 16:13 15:47 15:47	1 111 34 20	22,7000 22,7000 22,8000 22,8000	5 3 1 2	1261 189 400 272	22.5000 22.4000 22.2000 22.1000	22.9000 23.0000 23.2000 23.3000	210 333 171 129	2 3 1 1
AUTOPARTN	17,8000	17:00	9	18.00	-0.89 %	1208	17.8000	17.8400	160	151	2 716	[+]
APR	17.80 18.04	16.2000 19.8000	17:00 17:00 17:00 17:00	10 20 14 31	17,8000 17,8000 17,8000 17,8000	1 4 1 1	100 2735 1 1000	17.7200 17.7000 17.6400 17.6200	17.8600 17.8800 17.9000 17.9400	8 8 251 8	2 2 3 2
KINOPOL	22,2000	17:00	2	22.50	-0.89 %	2551	22.0000	22.2000	760	5	106	[+]
KPL	22.00 22.50	20.3000 24.7000	16:23 16:12 16:05 15:36	2 5 81 400	22,2000 22,2000 22,0000 22,1000	3 1 3 1	102 72 874 6	21.9000 21.8000 21.7000 21.6000	22.3000 22.4000 22.5000 22.7000	332 750 949 100	1 2 3 1
KOMPUTRON	6,5400	17:01	62	6.72	-0.91 %	151	6.5200	6.5400	308	21	136	[+]
KOM	6.42 6.72	6.0600 7.3800	17:00 16:43 16:41 16:38	338 2 30 5	6,5400 6,5400 6,5400 6,6400	3 1 2 2	582 2 330 665	6.5000 6.4600 6.4400 6.4200	6.6000 6.6200 6.6400 6.6600	2 500 1160 1052	1 1 2 3
AIRWAY	0,3200	17:00	1500	0.33	-0.93 %	31	0.3200	0.3235	688	74	24	[+]
AWM	0.32 0.33	0.2950 0.3600	15:26 15:26 15:26 15:26	2869 100 3931 3100	0,3190 0,3195 0,3195 0,3200	3 2 1 2	12273 4815 50 4050	0.3190 0.3185 0.3170 0.3150	0.3240 0.3245 0.3250 0.3255	2242 8920 10355 30000	2 3 2 2
VOTUM	47,3000	17:00	9	47.35	-0.94 %	220	47.1000	47.3000	997	7	349	[+]
VOT	47.10 47.70	42.6500 52.0000	17:00 17:00 17:00 17:00	24 3 20 19	47,3000 47,3000 47,3000 47,3000	3 12 1 6	7055 390 50 477	47.0500 47.0000 46.9500 46.9000	47.4500 47.5000 47.5500 47.6000	219 341 70 70	2 3 2 2
SANTANDER	44,6750	16:41	250	45.10	-0.94 %	1	45.1500	45.3000	1420	0	18	[+]
SAN	44.68 45.60	40.5900 49.6100	16:24 15:05 13:51 13:41	41 3 11 4	44,6750 45,1000 45,1000 45,2000	1 1 1 1	100 15 55 50	44.6750 44.0850 43.0000 42.0000	45.3200 45.4000 45.5200 45.7000	326 28 449 10	1 1 1 1
IZOSTAL	3,1500	16:35	500	3.17	-0.94 %	500	3.1600	3.1900	900	8	26	[+]
IZS	3.14 3.19	2.8600 3.4800	16:32 16:31 15:54 15:54	15 500 15 141	3,1900 3,1600 3,1900 3,1900	2 4 4 5	1000 2291 2500 3004	3.1500 3.1400 3.1300 3.1200	3.2000 3.2100 3.2200 3.2300	3410 1200 800 3761	3 2 3 3
MOSTALZAB	6,3100	17:00	5	6.37	-0.94 %	96	6.3100	6.4000	1501	28	177	[+]
MSZ	6.27 6.44	5.7400 7.0000	17:00 16:44 15:39 15:39	2 273 100 300	6,3100 6,3900 6,4200 6,4200	2 1 5 5	1000 100 1488 1041	6.3000 6.2900 6.2800 6.2700	6.4100 6.4200 6.4300 6.4400	500 900 500 2949	1 2 1 4
SONEL	15,4500	15:38	1	15.60	-0.96 %	27	15.4500	15.5000	200	1	8	[+]
SON	15.25 15.60	14.0500 17.1500	13:30 13:05 12:53 11:09	2 90 50 40	15,4500 15,4500 15,2500 15,2500	1 1 3 3	25 95 270 175	15.2500 15.2000 15.1500 15.1000	15.5500 15.6000 15.6500 15.7000	95 193 20 70	1 4 1 2
PCCROKITA	72,3000	16:32	35	72.50	-0.96 %	4	72.3000	72.6000	40	0	21	[+]
PCR	72.20 72.80	65.3000 79.7000	16:25 16:06 13:36 13:27	7 4 3 3	72,3000 72,3000 72,8000 72,8000	3 3 7 2	58 213 108 21	72.2000 72.1000 72.0000 71.9000	72.8000 72.9000 73.0000 73.2000	123 70 431 235	3 2 4 2
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
KRKA	1 025,0000	16:19	12	1,035.00	-0.97 %	4	1020.0000	1040.0000	15	0	35	[+]
KRK	1,020.00 1,035.00	932.0000 1135.0000	16:19 15:34 14:59 14:59	4 4 1 1	1 035,0000 1 025,0000 1 020,0000 1 020,0000	1 1 2 1	10 1 2 4	1015.0000 1000.0000 986.0000 980.0000	1050.0000 1060.0000 1095.0000 1100.0000	11 1 5 2	1 1 1 2
NEWAG	123,0000	17:00	44	123.60	-0.97 %	11	121.8000	123.0000	234	8	961	[+]
NWG	121.60 124.60	111.4000 135.8000	17:00 17:00 17:00 17:00	36 4 5 5	123,0000 123,0000 123,0000 123,0000	8 4 2 14	513 249 96 344	121.6000 121.4000 121.2000 121.0000	123.2000 123.4000 123.6000 123.8000	44 74 174 74	1 1 2 1
EUROTEL	29,6000	17:00	111	29.60	-1.00 %	182	29.3000	29.6000	124	2	59	[+]
ETL	29.30 29.90	26.7000 32.5000	17:00 16:21 16:21 16:19	80 30 17 50	29,6000 29,6000 29,5000 29,5000	2 2 8 4	226 211 371 103	29.2000 29.1000 29.0000 28.8000	29.7000 29.8000 29.9000 30.0000	111 236 136 2420	1 3 4 5
SYNEKTIK	298,0000	17:00	1	301.00	-1.00 %	2	297.8000	298.0000	579	17	5 101	[+]
SNT	296.00 302.00	271.0000 331.0000	17:00 17:00 17:00 17:00	1 2 1 1	298,0000 298,0000 298,0000 298,0000	3 2 2 5	12 2 2 287	297.4000 296.8000 296.6000 296.0000	298.2000 298.6000 299.0000 299.4000	115 17 1239 87	2 2 6 1
KRUK	497,0000	17:02	9	502.00	-1.00 %	5	496.7000	497.0000	5	15	7 589	[+]
KRU	493.80 502.00	451.8000 552.2000	17:02 17:02 17:01 17:00	6 34 10 10	497,0000 497,0000 497,0000 497,0000	1 1 2 1	6 7 18 76	496.2000 496.1000 495.4000 495.3000	498.0000 498.2000 498.4000 498.5000	5 50 4 14	1 1 1 2
PLAYWAY	247,5000	17:00	6	251.00	-1.00 %	30	247.5000	249.0000	22	1	214	[+]
PLW	247.50 251.00	226.0000 276.0000	17:00 17:00 17:00 17:00	57 3 1 1	247,5000 247,5000 247,5000 247,5000	7 4 8 3	191 5 110 21	247.0000 246.5000 246.0000 245.5000	250.0000 250.5000 251.5000 252.5000	541 247 1 7	2 1 1 1
HANDLOWY	117,6000	17:00	7	117.60	-1.01 %	48	117.6000	117.8000	170	13	1 524	[+]
BHW	117.00 119.00	106.0000 129.2000	17:00 17:00 17:00 17:00	55 9 5 11	117,6000 117,6000 117,6000 117,6000	1 5 2 6	17 1105 228 184	117.2000 117.0000 116.8000 116.6000	118.0000 118.2000 118.4000 118.6000	1340 2510 1901 162	3 1 4 2
FON	1,8800	16:26	80	1.86	-1.05 %	20	1.8800	1.8900	452	7	13	[+]
FON	1.80 1.91	1.6750 2.0400	16:17 16:05 15:37 10:43	53 67 1 3	1,8800 1,8800 1,8300 1,8100	1 1 6 4	196 1000 8738 4533	1.8300 1.8250 1.8100 1.8000	1.9000 1.9050 1.9150 1.9200	800 857 500 820	1 1 1 1
KGHM	299,0000	17:02	100	303.60	-1.06 %	197	298.7000	299.0000	3259	661	196 296	[+]
KGH	291.30 305.00	273.3000 333.9000	17:01 17:01 17:00 17:00	137 3 20 9	299,0000 299,0000 299,0000 299,0000	2 2 2 2	740 461 1822 2242	298.6000 298.5000 298.4000 298.3000	299.1000 299.2000 299.3000 299.4000	1901 1444 18140 1541	4 6 2 3
MCI	28,1000	16:48	186	28.40	-1.06 %	15	28.1000	28.3000	821	2	47	[+]
MCI	28.10 28.40	25.6000 31.2000	16:48 13:48 12:20 11:47	50 100 10 7	28,1000 28,3000 28,3000 28,4000	3 2 2 6	240 418 250 276	28.0000 27.8000 27.7000 27.5000	28.4000 28.6000 28.7000 28.8000	3142 1174 200 1200	6 3 1 3
VERCOM	129,2000	17:00	3	129.60	-1.07 %	28	129.2000	130.6000	53	4	516	[+]
VRC	128.00 131.00	116.8000 142.4000	17:00 16:48 16:40 16:35	6 2 2 2	129,2000 130,6000 130,4000 130,0000	1 2 2 3	90 103 33 63	129.0000 128.6000 128.4000 128.2000	130.8000 131.0000 131.8000 132.0000	24 221 40 50	2 7 1 1
MAKARONPL	22,9500	16:41	8	23.20	-1.08 %	50	22.8000	22.9500	270	3	64	[+]
MAK	22.75 23.20	20.9000 25.5000	16:40 16:30 16:30 16:24	5 154 4 5	22,9500 22,7500 22,8000 22,8000	2 4 2 2	4660 28 25 28	22.7500 22.7000 22.6000 22.5500	23.0000 23.0500 23.1000 23.1500	1445 151 109 111	5 2 1 1
BUMECH	22,6500	17:04	886	23.30	-1.09 %	14	22.6500	22.7000	200	112	2 576	[+]
BMC	22.40 23.95	21.0000 25.6000	17:04 17:04 17:04 17:03	14 46 950 4	22,6500 22,6500 22,6500 22,6500	3 3 8 3	1406 995 1808 707	22.5000 22.4500 22.4000 22.3500	23.0000 23.1000 23.2000 23.2500	145 105 209 894	2 2 3 1
BORYSZEW	5,3800	17:00	25	5.46	-1.10 %	430	5.3800	5.4000	450	38	205	[+]
BRS	5.36 5.46	4.9200 6.0000	17:00 17:00 17:00 17:00	10 300 10 55	5,3800 5,3800 5,3800 5,3800	9 10 19 17	2715 2321 6869 5276	5.3600 5.3400 5.3200 5.3000	5.4200 5.4400 5.4600 5.4800	2498 4400 8892 1639	3 4 6 2
DOMDEV	270,0000	17:00	60	274.00	-1.10 %	52	270.0000	272.5000	12	11	3 028	[+]
DOM	269.00 275.00	247.0000 301.0000	17:00 17:00 17:00 17:00	1 14 6 1	270,0000 270,0000 270,0000 270,0000	1 11 4 9	108 465 121 90	269.5000 269.0000 268.5000 268.0000	273.5000 274.0000 274.5000 275.0000	25 140 108 396	1 1 1 3
RAINBOW	160,0000	17:00	59	161.20	-1.11 %	20	160.0000	160.3000	3	26	4 108	[+]
RBW	159.50 161.50	145.1000 177.3000	17:00 17:00 17:00 17:00	62 40 119 3	160,0000 160,0000 160,0000 160,0000	2 4 3 1	6 28 155 261	159.7000 159.5000 159.4000 159.2000	160.4000 160.5000 160.6000 160.9000	174 157 17 510	3 2 2 2
ASSECOPOL	178,0000	17:00	79	182.00	-1.11 %	47	177.9000	179.2000	299	182	32 710	[+]
ACP	177.40 182.00	163.8000 200.2000	17:00 17:00 17:00 17:00	48 2 148 3	178,0000 178,0000 178,0000 178,0000	1 4 3 3	2 578 302 485	177.8000 177.7000 177.6000 177.5000	179.8000 180.0000 180.1000 180.2000	1476 1045 4166 1494	1 1 2 2
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
MANGATA	68,6000	17:00	15	69.40	-1.15 %	5	68.6000	70.6000	60	1	99	[+]
MGT	68.00 70.40	62.6000 76.2000	17:00 17:00 13:57 13:44	5 17 5 1	68,6000 68,6000 69,0000 69,0000	1 1 4 3	60 22 144 140	68.4000 68.2000 68.0000 67.6000	70.8000 71.2000 71.8000 72.0000	291 30 13 621	1 1 1 2
KERNEL	21,2500	16:49	1	21.20	-1.16 %	144	21.1000	21.2500	2397	10	204	[+]
KER	21.00 21.75	19.0800 23.3000	16:41 16:38 16:32 16:15	1 28 146 1	21,2500 21,2500 21,2500 21,4500	1 8 1 2	10 3417 50 11	21.0500 21.0000 20.9500 20.9000	21.3500 21.4000 21.4500 21.5000	552 100 508 968	1 1 1 2
XTB	88,5600	17:00	3	89.90	-1.18 %	1022	88.5600	88.5800	3212	194	17 150	[+]
XTB	87.82 89.90	80.9200 98.8800	17:00 17:00 17:00 17:00	44 6 108 10	88,5600 88,5600 88,5600 88,5600	2 2 2 2	192 431 146 22	88.5200 88.5000 88.4800 88.4400	88.6000 88.6400 88.6600 88.6800	385 921 164 78	4 2 2 1
STALPROD	250,0000	17:00	12	254.00	-1.19 %	27	250.0000	252.0000	63	0	63	[+]
STP	250.00 254.00	229.0000 279.0000	17:00 17:00 16:23 16:19	4 4 1 1	250,0000 250,0000 250,0000 252,0000	6 10 3 4	89 236 42 41	249.0000 248.0000 247.0000 246.0000	253.0000 254.0000 255.0000 256.0000	24 44 35 26	4 4 3 3
TEXT	38,3400	17:00	109	39.00	-1.19 %	565	38.3400	38.3800	100	40	1 521	[+]
TXT	37.90 39.00	35.1000 42.9000	17:00 17:00 17:00 17:00	66 7 3 8	38,3400 38,3400 38,3400 38,3400	1 1 1 1	2087 200 200 1	38.3000 38.2600 38.1800 38.1600	38.4000 38.4200 38.4400 38.4600	87 1 1 5	2 1 1 2
ALLEGRO	28,6500	17:00	5000	29.17	-1.21 %	11923	28.6500	28.6650	110	4 679	134 371	[+]
ALE	28.52 29.21	26.2500 32.0800	17:00 17:00 17:00 17:00	3019 221981 75000 100000	28,6500 28,6500 28,6500 28,6500	2 4 2 3	3420 2242 3985 2710	28.6450 28.6400 28.6350 28.6300	28.7000 28.7150 28.7200 28.7300	100 5539 1572 5000	1 1 1 1
ASBIS	37,6600	17:00	84	37.80	-1.21 %	265	37.5200	37.6600	2356	98	3 682	[+]
ASB	37.12 38.32	34.0200 41.5800	17:00 17:00 17:00 17:00	3523 436 3 3	37,6600 37,6600 37,6600 37,6600	2 2 1 2	6 6 30 126	37.4800 37.4400 37.4000 37.3800	37.7000 37.8600 37.8800 37.9600	500 4654 35 35	2 2 1 1
CIGAMES	2,4300	17:00	4	2.43	-1.22 %	20762	2.4150	2.4300	4754	238	574	[+]
CIG	2.38 2.45	2.1850 2.6650	17:00 17:00 17:00 17:00	1325 2 664 1143	2,4300 2,4300 2,4300 2,4300	1 3 3 5	7644 3816 9435 26960	2.4050 2.4000 2.3950 2.3900	2.4350 2.4400 2.4450 2.4500	2672 1289 1200 6097	3 4 1 4
WIRTUALNA	55,8000	17:00	21	56.90	-1.24 %	100	55.6000	55.9000	600	34	1 898	[+]
WPL	55.40 57.50	51.3000 62.5000	17:00 17:00 16:49 16:49	3 5 5 4	55,8000 55,8000 55,6000 55,7000	8 11 9 9	709 463 629 943	55.5000 55.4000 55.3000 55.2000	56.0000 56.1000 56.2000 56.3000	472 342 35 263	6 2 1 2
ACAUTOGAZ	22,8000	16:37	34	23.10	-1.30 %	145	22.8000	23.0000	49	0	6	[+]
ACG	22.80 23.10	20.8000 25.4000	16:37 15:36 14:37 11:27	16 101 17 50	22,8000 23,0000 22,8000 22,8000	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
DINOPL	39,3100	17:00	100	39.84	-1.33 %	32	39.3000	39.3700	1954	1 301	51 362	[+]
DNP	39.15 39.85	35.8600 43.8200	17:00 17:00 17:00 17:00	493 25 16 5079	39,3100 39,3100 39,3100 39,3100	1 2 2 2	2 5898 810 350	39.2900 39.2800 39.2700 39.2600	39.3800 39.3900 39.4200 39.4300	15 255 379 27	1 1 1 1
ASMGROUP	0,2960	17:04	349	0.30	-1.33 %	8696	0.2880	0.2960	6786	476	139	[+]
ASM	0.28 0.30	0.2680 0.3240	17:04 17:00 17:00 17:00	4051 5949 1352 1965	0,2960 0,2960 0,2960 0,2960	6 5 3 8	21156 44035 37000 65434	0.2860 0.2840 0.2820 0.2800	0.2980 0.3000 0.3020 0.3040	22149 66090 21052 14430	3 6 4 2
YARRL	5,8000	17:00	92	5.88	-1.36 %	8	5.8000	5.9200	100	2	12	[+]
YRL	5.80 6.02	5.3000 6.4600	16:10 15:02 14:50 14:47	50 30 100 28	5,8000 5,8000 5,8000 5,8000	1 4 4 5	5 278 312 712	5.7800 5.7400 5.7200 5.7000	5.9600 5.9800 6.0000 6.0200	10 172 1261 887	1 3 3 3
GENOMTEC	4,6700	17:00	175	4.79	-1.37 %	481	4.6700	4.7650	30	16	75	[+]
GMT	4.67 4.93	4.3150 5.2600	17:00 16:48 16:40 16:40	25 1 4999 50	4,6700 4,7000 4,7000 4,7050	2 2 1 1	1187 1260 100 700	4.6650 4.6600 4.6500 4.6400	4.7800 4.8100 4.9250 4.9300	2099 259 900 887	1 1 1 2
BENEFIT	3 935,0000	17:03	2	3,975.00	-1.38 %	548	3935.0000	3940.0000	5	7	26 580	[+]
BFT	3,935.00 4,005.00	3580.0000 4370.0000	17:02 17:01 17:00 17:00	5 10 7 1	3 935,0000 3 935,0000 3 935,0000 3 935,0000	8 4 4 2	23 88 67 56	3930.0000 3925.0000 3920.0000 3915.0000	3945.0000 3950.0000 3955.0000 3960.0000	6 9 10 10	1 2 2 2
SANPL	601,6000	17:00	30	607.00	-1.38 %	280	600.8000	601.6000	273	48	28 770	[+]
SPL	598.80 616.80	546.4000 667.6000	17:00 17:00 17:00 17:00	23 22 69 6	601,6000 601,6000 601,6000 601,6000	1 1 1 1	470 88 875 470	600.0000 599.8000 599.6000 599.4000	601.8000 602.0000 602.4000 602.6000	230 54 34 57	2 2 2 2
ONDE	10,0000	17:01	982	10.16	-1.38 %	1	10.0000	10.1000	376	21	213	[+]
OND	9.85 10.20	9.1500 11.1600	17:01 17:00 16:47 16:38	108 10 5 2	10,0000 10,0000 10,1000 10,1000	1 2 2 2	5 7123 410 110	9.9500 9.9000 9.8600 9.8500	10.1200 10.1600 10.1800 10.2000	120 959 1707 7218	1 2 2 7
STALEXP	2,8650	17:00	430	2.91	-1.38 %	2603	2.8650	2.8700	55000	989	2 949	[+]
STX	2.85 3.17	2.6200 3.2000	16:49 16:49 16:48 16:48	1000 462 538 4	2,8650 2,8650 2,8650 2,8650	5 5 18 2	6164 3905 14297 7010	2.8600 2.8550 2.8500 2.8450	2.8750 2.8800 2.8900 2.8950	200 44483 7000 100	2 3 2 1
EUROHOLD	2,8000	13:47	174	2.80	-1.41 %	12	2.7000	2.8000	3836	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	2.8600 2.8800 2.9000 2.9200	2 2 2 2	1 1 1 1
FABRITY	25,8000	16:04	80	26.20	-1.53 %	233	25.8000	26.0000	111	2	60	[+]
FAB	25.80 26.20	23.6000 28.8000	16:04 16:04 16:04 12:01	111 10 522 192	25,8000 25,8000 25,8000 26,0000	3 3 2 1	295 135 76 80	25.7000 25.6000 25.5000 25.4000	26.1000 26.2000 26.3000 26.4000	545 169 73 200	1 2 1 1
UNIMOT	127,6000	17:00	81	130.00	-1.54 %	219	127.6000	128.6000	1	2	250	[+]
UNT	127.60 130.00	117.0000 143.0000	17:00 17:00 17:00 17:00	3 100 2 10	127,6000 127,6000 127,6000 127,6000	3 4 10 2	111 30 279 30	127.4000 127.2000 127.0000 126.8000	128.8000 129.0000 129.4000 129.6000	31 562 57 354	1 2 1 1
RYVU	25,5000	17:00	76	25.90	-1.54 %	440	25.5000	25.5500	78	15	379	[+]
RVU	25.30 25.90	23.3500 28.4500	17:00 17:00 17:00 16:49	34 63 16 4	25,5000 25,5000 25,5000 25,5000	3 1 1 1	272 200 100 100	25.4000 25.3500 25.3000 25.2500	25.6500 25.7500 25.8000 25.8500	1 1 1500 103	1 1 2 2
KETY	1 060,0000	17:04	2	1,067.00	-1.58 %	11	1059.0000	1060.0000	13	11	11 313	[+]
KTY	1,048.00 1,075.00	960.5000 1173.0000	17:00 17:00 17:00 17:00	1 24 61 7	1 060,0000 1 060,0000 1 060,0000 1 060,0000	2 2 3 3	9 7 10 59	1058.0000 1057.0000 1055.0000 1054.0000	1062.0000 1063.0000 1064.0000 1065.0000	13 1 62 7	2 1 6 4
ARCHICOM	49,6000	17:00	18	50.20	-1.59 %	82	48.9000	49.6000	102	51	2 595	[+]
ARH	48.80 51.00	45.2000 55.2000	16:46 16:02 16:02 16:02	40 20 24 36	49,0000 49,6000 49,8000 49,8000	2 2 1 2	160 104 32 184	48.8000 48.6000 48.5000 48.3000	49.8000 49.9000 50.0000 50.2000	10 99 99 139	1 1 1 1
KOGENERA	78,3000	17:00	66	79.20	-1.63 %	485	78.3000	78.6000	191	3	242	[+]
KGN	78.20 79.90	71.3000 87.1000	17:00 17:00 17:00 17:00	64 30 2 4	78,3000 78,3000 78,3000 78,3000	1 4 1 1	100 2206 50 42	78.2000 78.0000 77.8000 77.7000	78.7000 78.8000 78.9000 79.0000	230 347 98 452	1 3 2 3
MAXCOM	4,7800	16:10	3	4.86	-1.65 %	53	4.7400	4.7900	10	3	15	[+]
MXC	4.75 5.08	4.3800 5.3400	11:42 11:39 11:39 11:39	2 2200 300 200	5,0600 4,7500 4,7500 4,7500	1 1 2 3	3 3 343 324	4.7300 4.7200 4.7100 4.7000	4.8100 4.8400 4.8600 4.8800	6 6 6 6	1 1 1 1
ENEA	23,3000	17:00	330	23.70	-1.69 %	61949	23.3000	23.3200	23	652	15 195	[+]
ENA	22.72 23.76	21.3400 26.0600	17:00 17:00 17:00 17:00	232 38 2139 2587	23,3000 23,3000 23,3000 23,3000	1 2 2 1	10 250 147 20	23.2800 23.2600 23.2400 23.2200	23.3400 23.3600 23.4000 23.4400	232 23 254 23	1 1 1 1
BOGDANKA	20,2000	17:00	22	20.50	-1.70 %	150	20.1500	20.2000	78	27	550	[+]
LWB	19.92 20.65	18.4600 22.5500	17:00 17:00 17:00 17:00	6 72 50 8	20,2000 20,2000 20,2000 20,2000	2 1 6 2	3 1 197 455	20.1000 20.0500 20.0000 19.9800	20.2500 20.3000 20.3500 20.4000	7 1805 1 432	2 7 1 5
GRODNO	14,2500	16:36	85	14.55	-1.72 %	46	14.2500	14.4000	202	8	119	[+]
GRN	14.20 14.60	13.1000 16.0000	16:36 16:28 16:21 16:14	515 125 1 1	14,2500 14,4000 14,4000 14,2500	7 1 1 8	8471 148 300 2824	14.2000 14.1000 14.0500 14.0000	14.4500 14.5000 14.5500 14.6000	807 465 596 181	2 3 2 1
LSISOFT	34,2000	16:02	45	34.60	-1.72 %	35	34.2000	34.6000	179	0	5	[+]
LSI	34.20 34.60	31.2000 38.0000	16:02 16:00 15:53 15:53	15 94 1 7	34,2000 34,6000 34,8000 34,4000	3 1 1 1	379 50 10 10	34.0000 33.8000 33.6000 33.4000	34.8000 35.0000 35.4000 35.8000	455 22359 230 30	3 6 1 1
KOMPAP	22,6000	11:30	149	23.00	-1.74 %	54	22.4000	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	3 1 1 0	1098 30 250 0	22.0000 21.2000 20.2000 0.0000	24.6000 24.8000 25.0000 25.2000	1450 399 1597 195	2 1 6 1
ESOTIQ	33,9000	16:41	1	34.10	-1.74 %	381	33.7000	33.9000	97	2	78	[+]
EAH	33.60 34.50	30.7000 37.5000	15:52 15:52 15:52 15:52	29 400 10 61	33,6000 33,6000 33,6000 33,6000	3 2 2 1	324 140 75 70	33.6000 33.5000 33.4000 33.3000	34.0000 34.2000 34.3000 34.4000	567 95 284 165	3 2 1 2
ANSWEAR	22,4000	16:48	348	22.80	-1.75 %	1	22.4500	22.6000	1	7	157	[+]
ANR	22.40 23.00	20.5500 25.0500	16:48 16:48 16:48 16:48	52 8 1 1	22,4000 22,4000 22,4000 22,4500	4 3 2 3	405 1439 220 581	22.4000 22.3000 22.2500 22.2000	22.7000 22.7500 22.8000 22.9000	800 489 1 289	1 1 1 2
PKPCARGO	13,2400	17:00	98	13.49	-1.78 %	939	13.2400	13.2900	205	31	411	[+]
PKP	13.24 13.49	12.1500 14.8300	17:00 17:00 17:00 17:00	60 71 500 76	13,2400 13,2400 13,2400 13,2400	4 3 1 10	2002 102 500 1936	13.2300 13.2200 13.2100 13.2000	13.3000 13.3300 13.3500 13.3800	2535 260 500 1	2 1 1 1
IMS	2,7000	15:44	1680	2.69	-1.82 %	1290	2.6800	2.7000	264	5	12	[+]
IMS	2.68 2.74	2.4300 2.9500	15:37 15:37 15:37 15:37	87 153 10 150	2,6800 2,6800 2,6900 2,6900	2 6 5 5	20 912 1399 2522	2.6700 2.6600 2.6500 2.6400	2.7100 2.7200 2.7300 2.7400	50 970 1000 1612	1 1 1 3
CLOUD	75,4000	16:46	4	76.80	-1.82 %	470	75.0000	76.0000	89	0	26	[+]
CLD	75.00 76.80	69.2000 84.4000	16:42 15:58 15:58 15:54	4 20 35 14	75,4000 75,0000 75,0000 75,4000	1 1 2 1	1 27 48 3	74.6000 74.4000 74.2000 74.0000	76.2000 76.4000 76.6000 76.8000	131 300 566 964	2 1 1 4
FASING	16,0000	15:47	200	16.30	-1.84 %	48	16.0000	16.1000	270	1	20	[+]
FSG	16.00 16.30	14.7000 17.9000	15:45 11:46 11:25 10:26	63 87 95 9	16,0000 16,0000 16,0000 16,0000	1 2 2 1	481 118 167 212	15.6000 15.5000 15.2000 14.5000	16.2000 16.3000 16.4000 16.5000	240 679 500 190	1 4 1 1
POLTREG	26,5000	15:35	58	26.20	-1.85 %	218	25.9000	26.5000	66	1	35	[+]
PTG	25.80 26.90	23.6000 28.8000	15:08 15:07 15:07 15:07	11 2 54 33	26,6000 26,5000 26,5000 26,3000	1 1 4 2	20 100 207 203	25.8000 25.7000 25.6000 25.5000	26.6000 26.8000 26.9000 27.0000	149 50 671 102	1 1 2 3
NOVAVISGR	0,9150	16:45	818	0.93	-1.93 %	182	0.9200	0.9260	14	13	12	[+]
NVG	0.92 0.94	0.8400 1.0260	16:44 16:44 16:43 16:43	14 96 483 14	0,9160 0,9160 0,9170 0,9180	2 2 1 4	1500 1050 1500 1897	0.9150 0.9120 0.9110 0.9100	0.9290 0.9300 0.9320 0.9390	523 1872 14 524	2 1 1 1
JRHOLDING	4,4800	17:00	50	4.48	-1.97 %	300	4.4000	4.4800	631	8	35	[+]
JRH	4.40 4.60	4.0400 4.9200	14:48 14:48 14:31 14:31	500 1207 793 10	4,4000 4,4000 4,4000 4,4000	3 1 2 1	701 500 1070 1000	4.3900 4.3800 4.3700 4.3500	4.5000 4.5400 4.5500 4.5700	721 102 17 564	4 1 2 1
ASSECOSEE	64,1000	17:00	5	65.40	-1.99 %	47	64.1000	64.5000	220	2	118	[+]
ASE	64.00 65.40	58.9000 71.9000	16:49 16:41 16:41 16:41	1 1 1 3	64,3000 64,1000 64,1000 64,1000	8 1 2 1	123 2 10 25	64.0000 63.8000 63.5000 63.2000	64.8000 64.9000 65.0000 65.3000	98 20 885 1	1 1 2 1
BOOMBIT	6,7400	16:00	129	6.90	-2.03 %	30	6.7400	6.7600	400	3	21	[+]
BBT	6.70 6.94	6.2200 7.5800	16:00 14:45 14:15 13:33	41 5 73 97	6,7400 6,7400 6,8000 6,8000	1 1 1 1	5 10 2 200	6.7200 6.7000 6.6000 6.5600	6.8000 6.8800 6.9000 6.9200	805 5 58 296	1 1 1 2
PASSUS	143,0000	17:00	2	147.00	-2.05 %	1	142.5000	143.0000	37	3	401	[+]
PAS	141.50 147.00	132.5000 161.5000	17:00 17:00 16:49 16:45	2 2 5 1	143,0000 143,0000 143,0000 143,0000	5 5 7 4	108 90 98 97	142.0000 141.5000 141.0000 140.5000	144.0000 145.0000 145.5000 146.0000	20 78 61 79	1 2 2 4
GPW	78,2500	17:04	69	79.80	-2.07 %	1100	78.2500	78.3000	3800	211	16 593	[+]
GPW	77.50 80.05	71.8500 87.7500	17:04 17:04 17:04 17:04	237 237 237 237	78,2500 78,2500 78,2500 78,2500	2 2 2 2	199 8 50 8	78.2000 78.1500 78.1000 78.0000	78.4500 78.5500 78.6000 78.6500	200 973 66 973	1 2 1 1
DBENERGY	8,4600	17:00	200	8.64	-2.08 %	100	8.2200	8.4600	265	2	16	[+]
DBE	8.12 8.64	7.7800 9.5000	17:00 16:47 15:31 15:29	235 22 5 44	8,4600 8,4600 8,4600 8,1200	1 2 1 1	30 206 50 50	8.1400 8.1200 8.1000 8.0400	8.4800 8.5600 8.8600 8.9000	143 240 64 295	1 1 2 2
ULTGAMES	14,0000	16:48	1	14.65	-2.10 %	1	13.8000	14.0000	889	13	188	[+]
ULG	13.75 14.65	13.2000 16.1000	16:34 16:34 16:34 16:13	1 1000 3 1	13,7500 13,8000 13,8000 14,0000	1 3 2 3	1 67 301 1501	13.7500 13.7000 13.6500 13.6000	14.0500 14.1000 14.1500 14.5500	200 182 200 650	1 2 1 2
FORTE	23,0000	17:00	16	23.50	-2.13 %	1	22.9000	23.0000	152	6	147	[+]
FTE	22.70 23.50	21.2000 25.8000	17:00 17:00 16:49 16:48	2 21 2 8	23,0000 23,0000 23,1000 23,1000	2 2 9 11	2 112 2336 819	22.8000 22.7000 22.6000 22.5000	23.1000 23.2000 23.3000 23.4000	111 2185 553 630	1 5 4 5
GTC	2,7200	16:04	5	2.78	-2.16 %	5	2.7100	2.7200	340	21	58	[+]
GTC	2.72 2.78	2.5100 3.0500	16:04 14:07 13:44 13:37	5 327 400 5	2,7300 2,7200 2,7200 2,7200	4 1 2 2	3010 5 488 900	2.7000 2.6900 2.6800 2.6700	2.7600 2.7700 2.7800 2.7900	5 205 2980 162	1 2 2 1
GRUPAAZOTY	16,3200	17:00	152	16.78	-2.16 %	180	16.3200	16.3800	1261	219	3 593	[+]
ATT	16.30 16.84	15.1100 18.4500	17:00 17:00 17:00 17:00	136 592 16 17	16,3200 16,3200 16,3200 16,3200	3 49 5 14	132 20992 326 2076	16.3100 16.3000 16.2900 16.2800	16.4000 16.4300 16.4400 16.4700	14611 16 1337 3804	5 2 2 3
MOLECURE	7,6000	17:01	507	7.77	-2.19 %	30	7.5200	7.8000	739	49	375	[+]
MOC	7.44 7.89	7.0000 8.5400	17:00 17:00 17:00 17:00	1524 476 100 600	7,6000 7,6000 7,6000 7,6000	2 1 2 2	256 700 256 1108	7.5000 7.4900 7.4700 7.4600	7.8300 7.8400 7.8600 7.8700	450 841 680 171	1 1 3 1
TAURONPE	11,2450	17:00	1577	11.44	-2.22 %	1000	11.2450	11.3000	8939	1 815	20 453	[+]
TPE	11.15 11.48	10.3000 12.5800	17:00 17:00 17:00 17:00	501 2457 248 256	11,2450 11,2450 11,2450 11,2450	3 4 3 2	9618 14660 5050 74	11.2400 11.2350 11.2300 11.2250	11.3100 11.3200 11.3250 11.3300	14150 3000 14150 130551	1 1 1 1
EQUNICO	1,2950	16:49	85	1.33	-2.26 %	2000	1.2600	1.2900	1500	26	33	[+]
EQU	1.25 1.33	1.1950 1.4550	16:49 16:43 15:32 15:29	715 1500 200 500	1,2700 1,2700 1,2950 1,2700	1 2 2 1	2000 14460 59785 500	1.2550 1.2500 1.2250 1.2200	1.2950 1.3100 1.3200 1.3250	3435 1701 1751 8296	3 1 3 4
INPRO	8,6000	17:00	12	8.55	-2.27 %	9	8.5500	8.6000	1538	1	6	[+]
INP	8.55 8.75	7.7000 9.4000	16:41 15:51 15:26 13:31	200 41 189 250	8,6000 8,5500 8,5500 8,6000	3 3 2 1	808 730 700 200	8.5000 8.4500 8.4000 8.3500	8.7500 8.9000 9.0500 9.1000	670 188 179 614	3 1 1 1
ACTION	30,0000	17:00	50	30.65	-2.28 %	136	30.0000	30.3000	36	9	272	[+]
ACT	29.55 30.70	27.6000 33.7000	17:00 17:00 17:00 17:00	23 2 1 1	30,0000 30,0000 30,0000 30,0000	2 1 2 1	175 1 201 1	29.9000 29.8500 29.8000 29.7500	30.3500 30.4000 30.4500 30.5000	1 1 101 1479	1 1 2 3
JWWINVEST	3,4200	16:27	2	3.50	-2.29 %	98	3.4200	3.5000	50	1	4	[+]
JWW	3.42 3.50	3.1500 3.8500	13:51 13:51 13:51 11:51	772 430 21 3	3,4400 3,4900 3,5000 3,5000	1 1 1 1	3000 50 100 200	3.4100 3.4000 3.3800 3.3600	3.5100 3.5200 3.5400 3.5500	50 100 100 200	1 1 1 1
PLAZACNTR	3,4000	17:00	21	3.48	-2.30 %	340	3.2650	3.4000	943	30	104	[+]
PLZ	3.28 3.53	3.1300 3.8200	17:00 17:00 16:45 16:44	53 217 5 1199	3,4000 3,4000 3,3500 3,2800	2 1 1 1	626 511 20 450	3.2600 3.2500 3.2400 3.2350	3.4300 3.4400 3.4450 3.4500	411 511 520 2000	1 1 1 1
UNICREDIT	305,6000	16:48	19	316.55	-2.36 %	94	299.0000	311.6000	16	0	19	[+]
UCG	305.60 316.55	284.9000 348.2000	13:51 10:00 09:34 09:21	20 7 11 3	311,7000 313,1500 313,1500 316,5500	1 1 1 0	1 75 5 0	298.0000 294.4000 250.0000 0.0000	328.0000 366.0000 439.0000 560.0000	10 2 2 1	1 1 1 1
PGFGROUP	0,4900	17:00	23	0.50	-2.39 %	12712	0.4900	0.5140	935	27	14	[+]
PGV	0.49 0.51	0.4520 0.5520	17:00 17:00 16:39 16:39	21 1900 65 10	0,4900 0,4900 0,5140 0,4990	1 1 1 1	2000 7000 2700 3000	0.4860 0.4810 0.4770 0.4760	0.5220 0.5240 0.5260 0.5280	102 11889 4000 1998	1 3 1 1
NOVITA	95,6000	14:46	3	97.00	-2.45 %	17	96.0000	97.2000	5	0	10	[+]
NVT	95.60 97.00	87.4000 106.5000	14:41 13:48 13:38 11:39	85 10 5 2	96,0000 96,0000 96,2000 96,2000	5 3 2 6	32 35 46 275	95.6000 95.4000 95.2000 95.0000	97.4000 97.6000 97.8000 98.0000	2 20 100 59	1 1 1 2
DIAG	179,3500	17:03	12	184.00	-2.47 %	18	179.3500	179.6000	2	31	5 595	[+]
DIA	178.80 184.30	165.6000 202.4000	17:03 17:00 17:00 17:00	5 1 6 79	179,3500 179,3500 179,3500 179,3500	1 1 1 3	27 20 20 38	179.2500 179.2000 179.1500 179.1000	179.7500 179.8500 180.0000 180.1500	1 2 200 2	1 2 1 2
ODLEWNIE	13,7000	17:00	50	13.95	-2.49 %	30	13.6000	13.7000	50	7	96	[+]
ODL	13.40 13.95	12.6000 15.3000	17:00 16:41 16:30 16:30	150 1 318 400	13,7000 13,5000 13,7500 13,7500	4 2 3 1	332 208 163 500	13.5000 13.4500 13.4000 13.3500	13.7500 13.8000 13.8500 13.9000	182 80 250 287	1 1 1 1
WOODPCKR	3,9000	15:39	173	4.02	-2.50 %	350	3.9100	3.9800	350	5	21	[+]
WPR	3.85 4.10	3.6200 4.4200	15:04 14:55 14:11 14:11	64 3 40 5	3,9000 3,9000 3,9000 3,8900	1 1 1 3	237 1000 834 1763	3.9000 3.8700 3.8600 3.8500	3.9900 4.0000 4.0400 4.0500	5 20 5 460	1 1 1 1
SYGNITY	69,4000	17:00	200	71.60	-2.53 %	68	69.2000	69.8000	104	25	1 802	[+]
SGN	69.20 72.80	64.6000 78.6000	17:00 17:00 17:00 17:00	89 2 8 13	69,4000 69,4000 69,4000 69,4000	6 2 1 5	166 6 187 303	69.0000 68.8000 68.6000 68.4000	70.0000 70.2000 70.4000 70.6000	1611 704 187 70	3 1 1 1
ECHO	5,3600	17:01	3000	5.48	-2.55 %	18130	5.3600	5.3800	3000	63	337	[+]
ECH	5.24 5.48	4.9400 6.0200	17:00 17:00 17:00 17:00	500 300 1104 4308	5,3600 5,3600 5,3600 5,3600	1 2 2 2	600 2168 5006 12	5.3200 5.2800 5.2400 5.2200	5.4000 5.4200 5.4400 5.4600	2006 998 6 874	2 3 1 2
OTLOG	14,5200	16:31	3	14.50	-2.55 %	112	14.5200	14.7000	137	0	3	[+]
OTS	14.50 14.84	13.0600 15.9400	16:31 16:27 14:34 14:33	41 7 2 78	14,5200 14,5200 14,5400 14,7400	1 2 2 1	120 10 105 5	14.5000 14.4600 14.4200 14.3800	14.7200 14.7600 14.7800 14.8000	2 100 500 7115	1 1 1 2
MOSTALWAR	7,6200	17:00	486	7.70	-2.56 %	1014	7.6200	7.6800	211	6	48	[+]
MSW	7.62 7.90	6.9400 8.4600	17:00 17:00 17:00 17:00	14 8 42 439	7,6200 7,6200 7,6200 7,6200	2 2 1 1	226 1012 211 287	7.6000 7.5800 7.5600 7.5400	7.7000 7.7200 7.7400 7.7600	292 8 380 471	2 1 1 2
CLNPHARMA	22,6500	17:00	14	23.30	-2.58 %	500	22.5000	22.6500	196	20	464	[+]
CLN	22.40 23.45	21.0000 25.6000	17:00 17:00 17:00 16:47	49 196 300 48	22,6500 22,6500 22,6500 22,6500	3 2 1 5	134 120 130 2243	22.4500 22.4000 22.3500 22.3000	22.7000 22.8500 23.1000 23.2000	1456 890 65 707	2 1 1 3
MEDICALG	32,0000	17:00	31	33.00	-2.59 %	40	31.9000	32.0000	43	20	645	[+]
MDG	31.90 33.00	29.7000 36.3000	17:00 17:00 17:00 17:00	19 100 27 72	32,0000 32,0000 32,0000 32,0000	5 9 2 7	1361 673 10 474	31.8500 31.8000 31.7500 31.7000	32.1000 32.3000 32.4000 32.5000	1000 8 17 1269	1 1 2 3
TALEX	18,6000	12:59	11	19.10	-2.62 %	10	18.3000	19.1000	717	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 1 1 2	20 77 82 122	18.2000 18.1000 18.0000 17.9000	19.2000 19.5000 19.8000 19.9000	65 150 538 1	1 1 2 1
PGE	10,1700	17:01	6319	10.55	-2.63 %	97237	10.1700	10.1750	1377	3 329	34 275	[+]
PGE	10.14 10.58	9.4960 11.6050	17:00 17:00 17:00 17:00	5000 229 2005 2305	10,1700 10,1700 10,1700 10,1700	5 8 3 16	36646 14127 675 72272	10.1650 10.1600 10.1550 10.1500	10.1800 10.1900 10.1950 10.2000	75 2188 4581 5328	2 2 4 4
JSW	25,5900	17:00	108	26.30	-2.63 %	13750	25.5900	25.6000	389	275	7 098	[+]
JSW	25.55 26.50	23.6700 28.9300	17:00 17:00 17:00 17:00	58 54 146 24	25,5900 25,5900 25,5900 25,5900	4 2 6 2	3573 1002 3192 75	25.5700 25.5600 25.5500 25.5400	25.6100 25.6300 25.6400 25.6600	480 4 458 608	2 2 2 2
ENTER	62,1000	17:02	4	63.30	-2.66 %	26	62.0000	62.1000	13	21	1 281	[+]
ENT	61.00 63.60	57.0000 69.6000	17:00 17:00 16:48 16:47	14 1 1 9	62,1000 62,1000 62,6000 62,3000	1 1 1 1	25 25 154 154	61.9000 61.8000 61.7000 61.6000	62.6000 62.7000 62.8000 62.9000	112 100 100 1	2 1 1 1
LPP	20 110,0000	17:03	1	20,640.00	-2.66 %	12	20100.0000	20110.0000	4	3	62 533	[+]
LPP	20,010.00 20,730.00	18580.0000 22700.0000	17:01 17:00 17:00 17:00	1 2 1 1	20 110,0000 20 110,0000 20 110,0000 20 110,0000	1 1 2 3	7 2 10 4	20090.0000 20080.0000 20060.0000 20050.0000	20200.0000 20250.0000 20260.0000 20270.0000	9 54 32 11	2 2 2 1
ATREM	56,4000	17:00	36	58.00	-2.76 %	101	56.4000	57.0000	740	10	557	[+]
ATR	56.00 59.00	52.2000 63.8000	17:00 17:00 17:00 17:00	70 1 36 36	56,4000 56,4000 56,4000 56,4000	5 12 3 5	121 185 141 338	56.2000 56.0000 55.8000 55.6000	57.4000 57.6000 57.8000 58.0000	70 142 115 242	1 2 1 5
XPLUS	2,4600	15:32	100	2.53	-2.77 %	400	2.4500	2.4600	2188	7	18	[+]
XPL	2.44 2.53	2.2800 2.7800	15:28 15:07 14:23 14:23	1171 129 400 600	2,4500 2,4500 2,4400 2,4400	2 1 3 1	1800 400 1071 300	2.4400 2.4200 2.4100 2.4000	2.5400 2.5500 2.5600 2.5700	200 200 500 86	1 1 1 1
MIRBUD	13,3500	17:01	1000	13.74	-2.84 %	345	13.3400	13.3500	4420	165	2 224	[+]
MRB	13.31 13.78	12.3700 15.1100	17:00 17:00 17:00 17:00	135 8151 2000 200	13,3500 13,3500 13,3500 13,3500	1 2 5 16	270 4 2786 6377	13.3300 13.3200 13.3100 13.3000	13.3600 13.3800 13.4500 13.4600	5 200 230 1060	1 1 1 2
CYFRPLSAT	12,8250	17:02	160	13.24	-2.84 %	6207	12.8250	12.8800	1	699	9 022	[+]
CPS	12.82 13.24	11.9200 14.5600	17:00 17:00 17:00 17:00	590 410 150 3000	12,8250 12,8250 12,8250 12,8250	10 6 9 3	13034 889 14355 1220	12.8200 12.8150 12.8100 12.8050	12.8900 12.9050 12.9400 12.9500	20 4624 3323 1000	1 1 1 1
ERBUD	33,8000	17:00	500	34.90	-2.87 %	139	33.7500	33.8000	87	15	513	[+]
ERB	33.30 35.55	31.4500 38.3500	17:00 17:00 17:00 17:00	70 249 378 96	33,8000 33,8000 33,8000 33,8000	2 2 2 1	2 101 147 20	33.6000 33.5500 33.5000 33.4000	33.9000 33.9500 34.3000 34.3500	474 50 509 20	1 1 3 1
BIOCELTIX	84,2000	17:00	7	86.70	-2.88 %	20	83.6000	84.6000	43	6	467	[+]
BCX	83.40 86.70	78.1000 95.3000	17:00 17:00 17:00 17:00	7 8 28 24	84,2000 84,2000 84,2000 84,2000	3 2 1 1	46 164 20 75	83.5000 83.4000 83.2000 83.1000	84.7000 84.8000 85.0000 85.1000	30 200 75 5	1 1 2 1
POLIMEXMS	9,4200	17:02	395	9.75	-2.89 %	158	9.4100	9.4200	1605	1 082	10 360	[+]
PXM	9.36 9.86	8.7800 10.7200	17:02 17:01 17:00 17:00	105 250 195 95	9,4200 9,4200 9,4200 9,4200	4 3 6 9	21938 2159 7049 11193	9.4000 9.3800 9.3700 9.3600	9.4700 9.4800 9.4900 9.5000	1242 1658 500 22779	3 2 1 7
CAPITAL	2,0000	17:00	33	2.10	-2.91 %	999	1.9600	2.0000	7297	140	275	[+]
CPA	1.89 2.12	1.8900 2.3000	16:48 16:48 16:48 16:47	1200 5 200 12	2,0000 2,0000 1,9400 1,9400	2 1 1 1	11000 1154 2000 1000	1.9500 1.9400 1.9300 1.9100	2.0200 2.0400 2.0600 2.0800	4888 6302 2622 1459	2 2 3 1
GAMEOPS	10,4800	16:41	22	10.44	-2.96 %	100	10.4600	10.5800	7	3	30	[+]
GOP	10.44 10.70	9.4000 11.4800	15:58 15:56 15:44 15:44	500 400 125 3	10,4800 10,4800 10,5200 10,5400	2 1 2 1	516 198 321 100	10.4400 10.4200 10.4000 10.3800	10.6000 10.8000 11.1600 11.5000	447 62 95 55	1 1 1 3
MLSYSTEM	17,9000	17:00	76	18.40	-3.03 %	199	17.9000	17.9200	149	24	425	[+]
MLS	17.54 18.40	16.5600 20.2000	17:00 17:00 16:49 16:49	30 3 94 1	17,9000 17,9000 17,9400 17,9000	1 1 1 2	440 1 1 301	17.8000 17.7000 17.6000 17.5800	17.9600 17.9800 18.0000 18.1000	1 250 840 1	1 1 2 1
TRAKCJA	4,7400	17:00	13	4.91	-3.07 %	2885	4.7400	4.7600	5	168	813	[+]
TRK	4.73 4.98	4.4150 5.3900	17:00 17:00 17:00 17:00	57 90 300 553	4,7400 4,7400 4,7400 4,7400	2 3 1 2	3461 2205 961 730	4.7250 4.7200 4.7150 4.7100	4.7900 4.8000 4.8100 4.8350	315 14162 1254 2516	1 4 3 2
COMPREMUM	1,2350	16:32	400	1.28	-3.14 %	3405	1.2200	1.2300	1200	316	379	[+]
CPR	1.16 1.28	1.1500 1.4000	15:54 15:48 15:43 15:43	5000 581 11500 2500	1,2350 1,2400 1,2400 1,2400	2 3 3 4	1438 2984 7550 14185	1.2150 1.2100 1.2050 1.2000	1.2350 1.2450 1.2500 1.2600	7173 2990 3357 1200	3 1 3 2
WITTCHEN	17,1000	17:00	59	17.66	-3.17 %	1	17.0600	17.1000	574	32	543	[+]
WTN	17.02 17.68	15.9000 19.4200	17:00 17:00 17:00 16:48	349 121 8 30	17,1000 17,1000 17,1000 17,0600	1 4 20 1	57 176 1003 100	17.0400 17.0200 17.0000 16.9800	17.1600 17.2600 17.2800 17.3000	109 260 300 4	1 1 1 2
TSGAMES	100,4000	17:00	20	103.80	-3.28 %	119	100.4000	101.0000	180	12	1 218	[+]
TEN	100.40 104.40	93.5000 114.0000	17:00 17:00 17:00 17:00	6 34 34 81	100,4000 100,4000 100,4000 100,4000	14 28 1 6	694 1465 1 820	100.2000 100.0000 99.9000 99.8000	101.4000 101.6000 101.8000 102.0000	1 131 75 318	1 3 6 5
ALTUSTFI	2,9400	17:00	1	3.03	-3.29 %	379	2.9100	2.9400	2001	32	92	[+]
ALI	2.84 3.03	2.7300 3.3300	17:00 16:49 16:46 16:46	1 465 5 5	2,9400 2,9000 2,9000 2,9000	2 1 3 2	1135 5 1010 10	2.9000 2.8900 2.8800 2.8700	2.9500 2.9600 2.9900 3.0000	2646 20 1973 260	2 4 3 1
MILKILAND	1,8700	16:15	15	1.93	-3.36 %	2920	1.8750	1.8950	1004	25	48	[+]
MLK	1.87 1.93	1.7350 2.1100	15:58 15:40 15:40 14:34	70 1920 1000 900	1,8700 1,8900 1,8850 1,8800	3 1 3 1	3921 2500 6412 15	1.8700 1.8650 1.8600 1.8550	1.9000 1.9100 1.9200 1.9250	2000 5000 1145 1600	1 1 1 2
URTESTE	54,0000	15:07	1	56.00	-3.57 %	9	53.4000	54.0000	45	0	3	[+]
URT	53.40 56.00	50.4000 61.6000	14:11 14:11 13:20 13:03	1 2 5 3	53,4000 54,0000 54,0000 54,0000	2 1 1 1	110 3 20 20	53.0000 52.4000 52.0000 51.0000	54.6000 55.0000 55.8000 56.0000	10 478 39 39	1 1 2 1
ZUE	11,8000	17:00	1211	11.90	-3.67 %	620	11.8000	12.1000	7	6	69	[+]
ZUE	11.80 12.35	10.7500 13.0500	17:00 17:00 17:00 17:00	50 122 126 191	11,8000 11,8000 11,8000 11,8000	3 4 2 7	977 1877 2953 5776	11.7500 11.7000 11.6500 11.6000	12.1500 12.2000 12.3500 12.4000	464 1027 1316 1589	2 2 2 3
PATENTUS	3,3900	16:49	11	3.51	-3.69 %	200	3.3400	3.3900	2442	38	129	[+]
PAT	3.32 3.52	3.1600 3.8600	16:49 16:14 16:00 16:00	89 1 52 50	3,3700 3,3800 3,3300 3,3400	1 3 2 4	748 2800 308 2122	3.3300 3.3200 3.3100 3.3000	3.4000 3.4100 3.4500 3.4800	780 400 400 2000	1 1 1 1
KRAKCHEM	0,4180	17:00	250	0.42	-3.69 %	919	0.4030	0.4180	787	40	17	[+]
KCH	0.40 0.42	0.3780 0.4620	17:00 17:00 16:36 14:25	16 500 1500 239	0,4180 0,4180 0,4020 0,4180	2 5 6 1	7720 4472 25785 1590	0.4020 0.4010 0.4000 0.3870	0.4190 0.4200 0.4290 0.4300	3290 3433 1034 1010	2 2 1 2
MFO	36,2000	17:00	123	37.60	-3.72 %	17	36.2000	36.4000	83	5	177	[+]
MFO	36.20 37.70	33.9000 41.3000	17:00 17:00 17:00 17:00	27 13 25 22	36,2000 36,2000 36,2000 36,2000	3 2 1 3	72 148 100 100	36.1000 36.0000 35.5000 35.2000	36.7000 36.9000 37.1000 37.6000	293 272 500 210	1 1 2 1
QNATECHNO	48,3000	17:04	5	50.20	-3.78 %	192	48.2000	48.3000	30	2	113	[+]
QNA	48.00 50.80	45.2000 55.2000	17:00 16:35 16:35 16:22	25 8 1 5	48,3000 49,1000 49,2000 49,3000	1 2 1 1	50 129 250 70	48.1000 48.0000 47.7000 47.6000	49.0000 49.5000 49.6000 49.8000	268 250 250 32	1 1 1 1
SHOPER	44,6000	17:00	14	46.20	-3.88 %	139	44.6000	45.1000	63	27	1 226	[+]
SHO	44.60 46.50	41.6000 50.8000	17:00 17:00 17:00 17:00	2 5 1 2	44,6000 44,6000 44,6000 44,6000	5 1 2 1	342 225 283 6	44.5000 44.4000 44.3000 44.2000	45.3000 45.4000 45.5000 45.6000	225 225 225 20	1 1 1 1
STAPORKOW	4,7600	16:14	1	4.96	-4.03 %	236	4.7000	4.7600	119	7	35	[+]
ZUK	4.70 5.00	4.4800 5.4500	16:13 16:12 16:12 16:12	1100 589 930 300	4,7000 4,7000 4,7200 4,7400	1 1 1 2	22 500 990 1190	4.6800 4.6600 4.6400 4.6200	4.8000 4.9600 4.9800 5.0500	1600 930 891 2486	1 1 2 1
HARPER	5,6400	17:00	126	5.94	-4.08 %	96	5.6400	5.7000	9216	5	26	[+]
HRP	5.64 5.94	5.3600 6.5200	15:05 15:05 14:59 14:59	200 99 1 34	5,6600 5,6600 5,6600 5,6600	2 1 1 1	338 308 320 500	5.6200 5.6000 5.5800 5.5600	5.8200 5.8400 5.8600 5.8800	5 5 200 5	1 1 1 1
KSGAGRO	3,7100	16:49	200	3.86	-4.38 %	2006	3.7000	3.7800	1009	12	46	[+]
KSG	3.66 3.86	3.4800 4.2400	15:20 14:47 14:33 14:33	3 50 1468 5	3,6800 3,6700 3,6600 3,6700	1 6 1 2	950 2154 4 430	3.6900 3.6800 3.6500 3.6400	3.7900 3.8500 3.8700 3.8800	24 64 57 250	2 2 2 1
IMCOMPANY	29,7000	17:00	36	31.30	-4.81 %	184	29.7000	30.4000	141	4	116	[+]
IMC	29.70 31.30	28.2000 34.4000	17:00 17:00 17:00 16:07	350 2 12 15	29,7000 29,7000 29,7000 30,4000	1 1 1 1	100 1 480 100	29.5000 29.4000 29.2000 29.0000	30.8000 31.0000 31.4000 31.5000	340 150 200 289	1 1 1 1
ELKOP	1,8600	16:49	404	1.87	-5.82 %	373	1.8600	1.8950	6	1	2	[+]
EKP	1.86 1.96	1.6800 2.0500	16:49 15:16 15:16 12:06	199 3 3 1	1,8600 1,8650 1,8650 1,9600	1 5 2 2	999 792 505 438	1.8550 1.8450 1.8400 1.8300	1.9600 1.9650 1.9750 1.9850	458 523 480 534	1 1 1 1
NTTSYSTEM	11,4500	17:00	35	11.70	-6.15 %	911	11.4500	11.7500	434	8	89	[+]
NTT	11.45 12.10	10.5500 12.8500	17:00 16:47 16:46 16:46	150 179 300 125	11,4500 11,5000 11,4500 11,4500	2 1 1 3	1450 130 350 2145	11.3500 11.2000 11.1500 11.1000	11.8000 11.9000 11.9500 12.0000	700 344 300 150	1 2 2 1
COLUMBUS	4,2850	17:00	1694	4.52	-6.24 %	1409	4.2850	4.2900	660	462	1 958	[+]
CLC	4.13 4.52	4.0700 4.9700	17:00 17:00 17:00 17:00	127 20 989 103	4,2850 4,2850 4,2850 4,2850	1 1 1 2	230 1000 20 60	4.2800 4.2600 4.2400 4.2350	4.2950 4.3000 4.3100 4.3150	1250 1660 1894 20	1 4 3 1
SUNEX	3,7000	17:04	1500	3.98	-6.57 %	50	3.7000	3.7150	569	184	681	[+]
SNX	3.59 3.98	3.5850 4.3750	17:02 17:01 17:00 17:00	1450 80 100 500	3,7000 3,7000 3,7000 3,7000	1 1 3 3	430 100 831 1845	3.6700 3.6600 3.6450 3.6400	3.7400 3.7500 3.7600 3.7650	250 680 200 102	1 1 1 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	125275.2	-0.11%	02-19
WIG20	3385.3	+0.22%	02-19
WIG20 Fut	3391.0	+0.33%	02-19
WIG20USD	942.8	-0.52%	02-19
mWIG40	8917.0	-1.05%	02-19
sWIG80	31285.8	-0.68%	02-19

Notowania Świat
Dow	49395.2	-0.54%	02-19
SP500 Fut	6885.5	+0.19%	3:16
Nikkei	56736.2	-1.27%	3:11
DAX	25043.6	-0.93%	02-19
Ropa WTI	66.7	+0.45%	3:26
Złoto	4996.7	+0.01%	3:26

Notowania Waluty
EUR/PLN	4.22375	+0.04%	3:26
CHF/PLN	4.62951	+0.06%	3:26
USD/PLN	3.59297	+0.18%	3:26
EUR/USD	1.17556	-0.14%	3:26
GBP/USD	1.34379	-0.23%	3:26
USD/JPY	155.167	+0.12%	3:26

Forum
» Mądre zmiany treningowe i... [0]
» 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]

Wzrosty	Spadki	Staty
PROTEKTOR	1.38	32.21%
TRANSPOL	5.04	20.00%
INTERSPPL	0.44	10.00%
MOJ	1.60	5.96%
CAPITEA	0.48	5.42%
Więcej ...
IFCAPITAL	0.25	-95.25%
SUNEX	3.70	-6.57%
COLUMBUS	4.29	-6.24%
ELKOP	1.86	-5.82%
IMCOMPANY	29.70	-4.81%
Więcej ...
Rośnie:		95 Spółek
Bez zmian:		48 Spółek
Spada:		209 Spółek
Obrót:		1,931,921,981 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