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
CAPITAL	1,3000	15:10	2000	1.28	50.29 %	15820	PKC	PKC	600	229	294	[+]
CPA	1.21 1.30	1.0300 1.3000	15:09 15:09 15:09 15:09	1500 4752 4818 812	1,3000 1,3000 1,3000 1,2900	1 1 1 2	3000 7200 1600 1500	1.9300 1.4200 1.4000 1.3600	1.3000 1.3200 1.3500 1.4000	18605 500 14700 5000	3 1 2 1
TRAKCJA	4,6000	17:01	350	4.10	12.75 %	844361	4.6000	4.6200	33	1 333	5 826	[+]
TRK	4.09 4.63	4.0600 4.9600	17:00 17:00 17:00 17:00	300 1000 2303 100	4,6000 4,6000 4,6000 4,6000	1 1 2 1	20000 1000 550 300	4.5700 4.5400 4.5100 4.5050	4.6250 4.6400 4.6500 4.6550	8508 1880 4731 15000	1 4 2 1
REMAK	12,0000	16:43	63	11.20	7.14 %	460	11.7500	12.0000	177	4	49	[+]
RMK	11.00 12.05	10.1000 12.3000	16:01 12:14 11:23 11:23	30 75 3 120	11,7500 12,0000 12,0500 12,0000	3 1 3 2	3685 100 500 450	11.6500 11.1000 11.0500 11.0000	12.0500 12.2000 12.2500 12.3000	75 189 83 100	2 3 1 1
ASMGROUP	0,3480	17:02	661	0.32	6.10 %	70500	0.3300	0.3500	68164	204	68	[+]
ASM	0.32 0.35	0.2900 0.3540	17:00 17:00 17:00 17:00	9339 5000 4745 5309	0,3480 0,3480 0,3480 0,3480	2 2 8 4	1900 9000 106045 127529	0.3240 0.3220 0.3200 0.3180	0.3540 0.3580 0.3620 0.3700	5865 1200 6000 43000	1 1 1 2
SANOK	22,7000	17:00	21	22.70	5.58 %	742	22.5000	22.7000	21	42	963	[+]
SNK	22.30 23.00	20.5000 24.9000	17:00 16:49 16:49 16:49	247 353 21 26	22,7000 22,7000 22,7000 22,7000	1 3 1 4	1000 208 3 542	22.4000 22.3000 22.2000 22.1000	22.8000 22.9000 23.0000 23.1000	3137 750 1874 124	5 2 5 1
SYNEKTIK	304,8000	17:00	15	292.80	5.54 %	2	304.6000	304.8000	73	89	26 805	[+]
SNT	289.20 309.00	263.6000 322.0000	17:00 17:00 17:00 17:00	26 15 15 6	304,8000 304,8000 304,8000 304,8000	2 2 2 1	4 58 23 16	304.2000 304.0000 303.6000 303.4000	305.0000 305.2000 305.6000 305.8000	120 30 8 36	4 2 1 1
CREEPYJAR	612,0000	17:01	10	598.00	5.52 %	130	610.0000	612.0000	98	23	13 548	[+]
CRJ	568.00 620.00	540.0000 656.0000	17:01 17:01 17:00 17:00	2 8 12 18	612,0000 612,0000 612,0000 612,0000	2 1 7 4	22 16 87 80	606.0000 604.0000 602.0000 600.0000	614.0000 618.0000 620.0000 622.0000	190 8 131 65	1 2 5 1
ATENDE	3,0300	16:43	160	2.89	5.21 %	300	3.0000	3.0300	1361	61	183	[+]
ATD	2.88 3.09	2.6100 3.1700	16:32 16:10 16:00 16:00	17 1100 9 453	3,0300 2,9600 3,0000 3,0000	2 1 2 3	725 4117 1810 896	2.9400 2.9300 2.9000 2.8500	3.0400 3.0500 3.0800 3.0900	20 3206 996 1577	1 2 4 2
CCC	137,5000	17:03	9	131.00	5.00 %	15559	137.5000	137.7000	147	1 024	139 491	[+]
CCC	130.00 138.80	117.9000 144.1000	17:02 17:02 17:01 17:00	50 9 12 851	137,5000 137,5000 137,5000 137,5000	1 1 3 2	9 1430 971 29	137.4500 137.2500 137.2000 137.1500	137.7500 137.8000 137.8500 137.9000	244 228 10 145	4 4 1 4
TALEX	19,4000	10:49	25	18.50	4.86 %	1	18.5000	19.3000	542	0	1	[+]
TLX	18.50 19.60	16.7000 20.2000	09:05 09:05 09:05 09:05	2 1 1 2	19,6000 19,6000 19,4000 19,4000	1 1 0 0	30 40 0 0	18.1000 17.5000 0.0000 0.0000	19.6000 19.7000 20.0000 21.8000	122 65 15 60	2 1 1 1
LSISOFT	31,0000	16:32	497	29.60	4.73 %	190	30.8000	31.2000	350	4	128	[+]
LSI	29.40 31.00	26.8000 32.4000	16:32 16:32 16:26 16:25	3 497 3 497	31,0000 31,0000 31,0000 31,0000	1 1 1 1	250 100 200 21	30.0000 29.8000 29.6000 29.4000	31.4000 31.6000 31.8000 32.0000	120 615 674 10	2 1 2 1
LARQ	2,0800	16:43	839	2.12	4.26 %	27	2.0200	2.1300	500	31	64	[+]
LRQ	1.95 2.12	1.9100 2.3300	16:43 16:43 10:19 10:16	2500 160 4 589	2,0800 2,0700 2,0200 2,0900	1 2 2 1	44 1100 1050 1000	2.0000 1.9500 1.9450 1.9400	2.1400 2.1500 2.1800 2.2000	1003 12744 300 3000	2 1 1 2
HERCULES	1,3750	17:00	100	1.34	4.17 %	100	1.3500	1.3750	8814	13	17	[+]
HRS	1.33 1.38	1.2100 1.4700	16:02 15:03 14:56 14:56	1 348 1 5942	1,3500 1,3750 1,3400 1,3700	1 2 1 1	1 504 3893 1699	1.3400 1.3350 1.3300 1.3200	1.3800 1.3900 1.4300 1.4500	1600 600 1506 3290	2 1 2 2
MIRACULUM	0,7600	14:44	50	0.73	4.11 %	719	0.7460	0.7600	4647	48	36	[+]
MIR	0.73 0.76	0.6580 0.8020	14:42 14:42 14:26 13:57	50 50 400 2	0,7600 0,7600 0,7600 0,7440	1 2 3 1	986 1021 5000 5000	0.7440 0.7420 0.7400 0.7340	0.7640 0.7680 0.7700 0.7740	2500 2842 7900 2620	1 1 2 2
IMPERA	1,3500	14:54	50	1.32	3.85 %	837	1.3500	1.4000	12767	3	5	[+]
IMP	1.32 1.40	1.1900 1.4500	14:48 12:45 12:45 12:45	1 888 376 1	1,3500 1,4000 1,4000 1,3700	1 1 1 1	888 888 982 2000	1.3400 1.3300 1.3200 1.3100	1.4300 1.4600 1.4800 1.5800	5000 3350 10444 432	1 1 2 1
CAPTORTX	84,0000	17:00	23	81.00	3.70 %	115	83.2000	84.0000	494	21	1 761	[+]
CTX	80.20 84.00	73.0000 89.0000	17:00 17:00 17:00 17:00	26 27 2 1	84,0000 84,0000 84,0000 84,0000	2 1 1 1	150 48 135 20	83.0000 82.8000 82.6000 82.4000	84.2000 84.4000 84.8000 85.0000	10 1 1111 503	1 1 1 5
KRAKCHEM	0,5040	17:00	2	0.46	3.70 %	163	0.4710	0.5040	7198	37	18	[+]
KCH	0.46 0.50	0.4160 0.5080	15:24 15:23 14:52 14:42	345 55 200 3945	0,4670 0,5020 0,5040 0,5020	1 1 2 1	4000 1000 1690 1500	0.4700 0.4680 0.4660 0.4650	0.5100 0.5200 0.5340 0.5480	9200 7976 2500 1000	2 1 1 2
ATLANTAPL	18,2500	16:40	88	17.90	3.69 %	597	17.8000	18.2000	495	8	137	[+]
ATP	17.80 18.25	16.1500 19.6500	16:36 16:36 16:36 16:36	40 5 27 50	17,8000 17,8000 17,8500 18,0000	1 3 6 2	112 195 824 344	17.6500 17.6000 17.5000 17.4500	18.2500 18.3500 18.7000 18.9500	673 60 430 800	3 1 1 1
CASPAR	4,7400	16:30	200	4.60	3.49 %	5	4.5800	4.9800	80	2	9	[+]
CSR	4.56 4.76	4.1400 5.0500	13:57 13:44 10:30 10:19	1600 1 25 5	4,5600 4,5600 4,7600 4,6000	1 1 1 1	297 20 12 321	4.5400 4.5000 4.2800 4.1400	5.0000 5.2000 5.3000 5.4000	183 191 700 700	1 2 1 2
APLISENS	18,0000	17:00	2	17.50	3.45 %	5	17.4500	18.0000	1354	0	7	[+]
APN	17.50 18.00	15.7500 19.2500	14:34 13:01 12:26 12:26	8 1 22 78	17,9500 17,9500 17,9500 17,7000	1 2 1 3	18 55 80 184	17.4000 17.3000 17.2000 17.1500	18.0500 18.1000 18.1500 18.3500	20 70 278 4	1 1 3 1
TENDERHUT	6,0000	16:46	50	5.84	3.45 %	20	5.8400	5.8600	20	1	4	[+]
THG	5.80 6.00	5.2600 6.4200	16:46 16:46 16:46 15:31	20 20 10 10	6,0000 6,0000 5,8600 5,8600	1 2 2 1	20 552 24 20	5.8200 5.8000 5.7800 5.7400	6.0000 6.0200 6.0400 6.0600	40 40 20 20	2 2 1 1
IPOPEMA	4,2200	16:20	170	4.14	3.18 %	86	4.0600	4.2200	2065	8	36	[+]
IPE	4.04 4.30	3.7300 4.5500	13:58 12:50 12:03 12:03	5 1150 118 118	4,2000 4,2200 4,2200 4,2200	5 2 1 2	689 802 780 6	4.0400 4.0100 4.0000 3.9600	4.2900 4.3000 4.3200 4.3400	2010 1830 1720 551	1 2 1 2
DMGROUP	2,9500	14:58	667	2.90	3.15 %	2	2.8900	2.9100	187	3	9	[+]
DMG	2.90 2.96	2.6100 3.1900	14:32 11:13 10:47 10:19	90 584 30 100	2,9000 2,9000 2,9600 2,9600	1 3 1 1	12 14 105 10	2.8800 2.8700 2.8600 2.8500	2.9400 2.9500 2.9700 2.9900	710 1000 2000 340	1 1 1 1
NEXITY	1,3100	16:49	615	1.27	3.15 %	100	1.2000	1.3100	215	3	4	[+]
NXG	1.17 1.31	1.1500 1.3900	16:41 16:41 16:05 15:28	10 100 33 511	1,3100 1,3100 1,1700 1,2100	1 1 3 2	100 100 277 1100	1.1900 1.1800 1.1700 1.1600	1.3200 1.3400 1.3600 1.3700	100 100 1400 568	1 1 2 2
MBWS	11,8000	09:02	2	11.80	3.06 %	20000	0.0100	11.8000	94	0	0	[+]
MBW	11.80 11.80	10.6500 12.9500	15:48 09:03 09:34 09:09	399 2 700 700	11,4500 11,7500 11,7500 11,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	12.5000 16.0000 18.8000 19.4000	16 220 160 150	1 1 1 1
XTPL	77,7000	16:45	2	76.00	3.05 %	1	76.3000	77.6000	2	2	128	[+]
XTP	75.00 79.10	68.4000 83.6000	16:45 16:45 16:44 16:44	2 1 1 2	77,6000 77,6000 76,2000 77,7000	1 1 2 1	2 37 38 28	76.2000 76.1000 76.0000 75.5000	77.7000 78.0000 78.2000 78.5000	10 93 85 172	1 2 1 2
CDRL	8,5500	15:52	3	8.70	3.01 %	160	8.4500	8.5500	147	1	9	[+]
CDL	8.30 8.70	7.8500 9.5500	11:06 10:58 10:23 09:41	875 130 2 20	8,3000 8,6500 8,3000 8,6500	1 4 1 1	500 551 950 30	8.4000 8.3000 8.2000 8.1000	8.6000 8.7000 8.8000 9.0000	906 359 36 300	1 2 1 1
FASING	13,9000	16:17	34	14.10	2.96 %	86	13.9000	14.2000	20	3	37	[+]
FSG	13.30 14.30	12.7000 15.5000	16:05 16:05 15:35 15:03	6 94 100 34	14,3000 14,3000 13,9000 14,3000	1 1 3 1	544 84 140 150	13.8000 13.3000 13.1000 12.8000	14.3000 14.4000 14.5000 14.7000	244 877 1851 250	1 4 5 1
IBSM	76,0000	09:52	2	78.00	2.70 %	1	74.8000	75.0000	100	0	1	[+]
IBS	76.00 78.00	70.2000 85.8000	09:52 09:52 09:52 09:00	2 2 2 2	76,0000 76,0000 76,0000 78,0000	1 2 1 1	1 2 1 1	74.2000 72.6000 72.4000 72.2000	76.0000 78.0000 78.2000 79.8000	11 17 14 26	1 1 1 1
KRVITAMIN	10,7000	17:00	1	10.50	2.39 %	3754	10.5000	10.7000	449	0	3	[+]
KVT	10.50 10.70	9.4600 11.5500	17:00 17:00 16:01 16:01	2 2 30 216	10,7000 10,7000 10,5000 10,5000	1 3 2 2	500 1846 146 18002	10.4000 10.3500 10.2500 10.2000	10.8000 10.8500 11.0000 11.8000	409 2 300 55	3 1 1 1
APATOR	24,2500	17:04	100	23.95	2.32 %	458	24.1000	24.2500	1030	18	436	[+]
APT	23.60 24.25	21.6000 26.3000	17:00 17:00 17:00 17:00	15 30 5 33	24,2500 24,2500 24,2500 24,2500	2 1 1 1	110 100 4 211	24.0000 23.9000 23.8000 23.7500	24.3000 24.3500 24.4000 24.4500	550 297 105 100	2 5 3 1
STALEXP	3,3250	17:00	89	3.25	2.31 %	8485	3.3100	3.3250	617	223	738	[+]
STX	3.25 3.33	2.9250 3.5750	17:00 17:00 17:00 17:00	112 55 1945 55	3,3250 3,3250 3,3250 3,3250	3 1 3 1	6563 3000 3506 2062	3.3000 3.2950 3.2900 3.2850	3.3300 3.3400 3.3450 3.3500	15679 7799 2062 19612	7 4 1 8
KINOPOL	22,8000	17:00	2	22.40	2.24 %	72	22.5000	22.8000	620	8	170	[+]
KPL	22.10 22.80	20.2000 24.6000	16:49 16:49 16:49 16:49	100 20 299 135	22,7000 22,7000 22,7000 22,7000	1 2 3 11	60 510 85 1100	22.3000 22.2000 22.1000 22.0000	22.9000 23.0000 23.2000 23.3000	76 1083 3 400	1 7 1 1
ESOTIQ	34,2000	17:03	28	33.70	2.09 %	102	34.0000	34.2000	388	3	98	[+]
EAH	33.50 34.60	30.4000 37.0000	17:00 17:00 16:48 16:41	84 40 80 45	34,2000 34,2000 34,5000 34,5000	1 2 4 3	100 460 241 255	33.8000 33.7000 33.5000 33.4000	34.5000 34.6000 34.7000 34.8000	75 609 380 55	1 3 3 2
BRAND24	60,0000	16:00	2	60.00	2.04 %	213	60.0000	60.6000	7	0	22	[+]
B24	60.00 60.40	54.0000 66.0000	16:00 12:44 10:37 10:37	10 55 3 2	60,0000 60,0000 60,4000 60,4000	1 2 3 1	30 202 202 1	59.8000 58.8000 58.4000 57.0000	61.0000 62.0000 62.2000 62.4000	30 237 5 15	1 2 1 1
ASSECOSEE	70,2000	17:00	13	69.00	2.03 %	2	69.8000	70.2000	8	8	532	[+]
ASE	68.00 70.20	62.1000 75.9000	17:00 17:00 17:00 17:00	29 33 34 8	70,2000 70,2000 70,2000 70,2000	1 1 1 1	8 3107 11 70	69.6000 69.5000 69.1000 69.0000	70.3000 70.5000 70.6000 70.7000	30 24 299 6	1 1 2 1
BOWIM	4,7200	17:00	396	4.65	1.94 %	3632	4.7000	4.7200	294	7	32	[+]
BOW	4.60 4.74	4.1900 5.1000	17:00 17:00 16:45 16:45	270 400 2 1	4,7200 4,7200 4,7400 4,7300	2 2 1 2	122 110 10 1010	4.6500 4.6400 4.6300 4.6200	4.7300 4.7400 4.7500 4.7600	3 48 50 52	1 1 1 2
NANOGROUP	2,6700	16:47	25	2.62	1.91 %	50	2.6650	2.6700	5975	257	674	[+]
NNG	2.59 2.68	2.3600 2.8800	16:47 16:47 16:47 16:45	3 90 1115 1010	2,6700 2,6650 2,6600 2,6650	1 3 1 2	4100 4132 3400 3703	2.6550 2.6500 2.6200 2.6050	2.6750 2.6800 2.6850 2.6900	1000 6482 1000 3170	1 3 1 2
CAPITEA	0,3220	15:30	1	0.32	1.90 %	1500	0.3160	0.3220	6108	132	42	[+]
CAP	0.31 0.32	0.2855 0.3485	15:21 15:21 15:17 14:55	82 918 3222 1	0,3150 0,3200 0,3195 0,3220	2 1 3 2	14918 3215 19469 2750	0.3150 0.3135 0.3125 0.3120	0.3235 0.3240 0.3245 0.3250	6878 12583 5989 16544	2 3 2 3
ENELMED	18,3000	14:45	9	18.30	1.67 %	120	17.9000	18.3000	5130	0	0	[+]
ENE	18.30 18.30	16.5000 20.0000	09:00 16:38 15:35 15:33	2 10 250 379	18,3000 18,0000 18,2000 18,2000	1 2 1 1	120 22 3 8	17.5000 17.2000 16.0000 12.0000	18.4000 18.5000 18.8000 18.9000	299 951 187 143	1 2 3 2
MAKARONPL	24,5500	16:49	23	24.15	1.66 %	10	24.2500	24.5500	44	4	104	[+]
MAK	24.15 24.65	21.7500 26.5500	16:47 16:45 16:45 16:17	2 38 22 10	24,5500 24,5500 24,5000 24,2500	1 3 2 2	500 458 205 25	24.2000 24.1500 24.1000 24.0500	24.6000 24.6500 24.7000 24.7500	615 1644 20 100	5 3 1 1
SOPHARMA	12,7500	13:18	10	0.00	1.59 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.3000 13.8000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DECORA	77,8000	17:00	1	77.40	1.57 %	177	76.6000	77.8000	2	10	800	[+]
DCR	76.40 78.40	69.8000 85.0000	16:35 16:35 16:35 16:23	6 3 43 1	76,4000 76,6000 77,6000 77,6000	1 2 6 3	164 28 215 61	76.4000 76.2000 76.0000 75.4000	78.0000 78.2000 78.6000 78.8000	4704 50 50 75	3 1 1 2
ONESANO	0,8060	16:36	927	0.79	1.51 %	3000	0.8000	0.8100	41	30	24	[+]
ONO	0.78 0.82	0.7160 0.8720	16:22 14:44 12:21 12:11	41 670 1746 41	0,8060 0,7900 0,7900 0,7920	1 3 1 2	42 5084 30 3006	0.7940 0.7900 0.7860 0.7740	0.8140 0.8160 0.8180 0.8200	1273 4900 250 40	1 1 1 1
UNIMOT	134,8000	17:01	47	132.80	1.51 %	41	134.0000	135.0000	30	15	1 983	[+]
UNT	130.60 136.00	119.6000 146.0000	17:01 17:00 17:00 17:00	179 1807 1 126	134,8000 134,8000 134,8000 134,8000	1 1 2 2	9 100 501 61	133.8000 133.6000 133.4000 133.0000	135.2000 135.8000 136.0000 136.2000	83 97 600 79	3 3 5 2
JRHOLDING	4,7900	16:41	91	4.86	1.48 %	2112	4.7500	4.7900	1201	45	216	[+]
JRH	4.68 4.98	4.3800 5.3400	16:41 16:30 16:30 16:26	109 291 9 200	4,7800 4,7800 4,7500 4,7500	3 1 1 2	752 101 25 1157	4.6900 4.6800 4.6700 4.6600	4.8000 4.8300 4.8400 4.8500	1061 1500 735 1490	1 1 1 4
VINDEXUS	13,8000	17:00	159	13.60	1.47 %	588	13.8000	13.9500	620	28	379	[+]
VIN	13.45 13.95	12.2500 14.9500	17:00 16:48 16:47 16:47	250 743 20 230	13,8000 13,8500 13,9500 13,9500	2 4 3 6	1151 140 617 971	13.6000 13.4500 13.4000 13.3500	14.0000 14.1500 14.2000 14.4000	5420 300 690 2400	3 2 2 1
CAVATINA	13,8000	17:00	42	13.60	1.47 %	1435	13.6000	14.0000	23	2	32	[+]
CAV	13.60 13.80	12.2500 14.9500	17:00 17:00 17:00 17:00	8 30 4 4	13,8000 13,8000 13,8000 13,8000	2 1 3 1	1097 4 321 187	13.5500 13.4000 13.3500 13.3000	14.2500 14.3000 14.4000 14.4500	10 110 92 90	1 2 2 1
POLICE	8,3200	17:00	40	8.20	1.46 %	105	8.1800	8.3200	2734	1	12	[+]
PCE	8.16 8.38	7.3800 9.0200	17:00 16:42 13:46 13:46	10 37 84 10	8,3200 8,2800 8,3200 8,3000	1 2 2 2	458 805 160 55	8.1600 8.1000 8.0800 8.0600	8.3400 8.3600 8.3800 8.4000	305 467 20 3096	2 2 1 3
ARLEN	32,3000	17:00	422	31.85	1.41 %	347	32.3000	32.3900	15	6	205	[+]
ARL	31.85 32.48	28.6650 35.0350	17:00 17:00 17:00 16:28	25 58 17 17	32,3000 32,3000 32,3000 32,4000	1 2 1 1	171 109 18 120	32.1000 32.0000 31.9700 31.9600	32.4000 32.4350 32.4550 32.4600	1 1876 2 20	1 1 1 1
MOSTALPLC	14,9000	14:34	23	14.90	1.36 %	6	14.8000	14.8500	53	0	1	[+]
MSP	14.70 14.90	13.4500 16.3500	14:15 13:42 11:42 10:50	1 10 3 2	14,7000 14,7000 14,9000 14,9000	1 1 1 1	6 2 120 222	14.7000 14.6500 14.5500 14.5000	14.9000 14.9500 15.0000 15.2000	157 97 367 150	2 1 1 1
DOMDEV	263,5000	17:00	13	264.00	1.35 %	479	262.5000	263.5000	154	7	1 732	[+]
DOM	260.00 264.00	238.0000 290.0000	17:00 17:00 17:00 17:00	22 3 1 16	263,5000 263,5000 263,5000 263,5000	1 2 2 6	10 209 79 299	262.0000 261.5000 259.5000 259.0000	264.0000 264.5000 265.0000 266.0000	284 105 26 132	9 2 3 3
STAPORKOW	4,5000	16:27	10	4.42	1.35 %	2123	4.4000	4.5000	2337	5	21	[+]
ZUK	4.40 4.50	3.9800 4.8600	16:25 12:08 12:08 11:03	700 1 36 500	4,4400 4,5000 4,4200 4,4200	2 2 2 1	3084 1647 2900 1000	4.3600 4.3400 4.3200 4.2200	4.5600 4.6000 4.6600 4.7800	500 1700 200 2820	1 1 1 2
SONEL	15,4000	16:33	18	15.30	1.32 %	57	15.2000	15.4000	157	1	10	[+]
SON	15.10 15.40	13.8000 16.8000	16:22 14:35 14:11 13:53	2 8 10 150	15,4000 15,4000 15,4000 15,2000	1 2 2 3	750 232 54 44	15.1500 15.1000 15.0500 15.0000	15.4500 15.5000 15.6000 15.6500	20 168 122 80	1 1 2 1
WAWEL	790,0000	17:00	15	786.00	1.28 %	17	790.0000	796.0000	2	0	335	[+]
WWL	760.00 790.00	708.0000 864.0000	17:00 14:36 14:23 14:23	5 25 2 4	790,0000 786,0000 786,0000 786,0000	1 1 1 1	9 2 19 100	778.0000 776.0000 774.0000 772.0000	798.0000 800.0000 808.0000 810.0000	20 70 10 57	1 4 1 2
CREOTECH	438,5000	17:04	6	434.00	1.27 %	3	438.5000	439.5000	9	10	4 181	[+]
CRI	425.00 447.00	391.0000 477.0000	17:01 17:01 17:00 17:00	21 14 1 5	438,5000 438,5000 438,5000 438,5000	1 1 1 3	58 1 20 29	436.0000 435.0000 434.0000 433.5000	440.0000 441.0000 442.0000 443.0000	10 22 472 3	1 2 1 1
SEKO	9,7600	16:37	184	9.74	1.24 %	108	9.6200	9.7600	14	9	88	[+]
SEK	9.52 9.76	8.7800 10.7000	16:37 16:29 16:24 16:24	126 5 19 20	9,7600 9,7600 9,7600 9,7600	2 3 3 5	210 404 1859 2227	9.6000 9.5400 9.5200 9.5000	9.7800 9.8000 9.8400 9.8600	758 1088 542 1239	2 2 1 4
ULTGAMES	12,5500	16:39	20	12.50	1.21 %	175	12.1500	12.5500	580	1	18	[+]
ULG	12.10 12.70	11.2500 13.7500	16:35 16:34 16:34 16:15	51 50 69 32	12,1000 12,2000 12,2000 12,2000	1 4 2 2	55 1278 874 525	12.1000 12.0000 11.9000 11.8000	12.6000 12.6500 12.7000 12.8000	230 508 305 350	2 2 3 2
SUNEX	4,2900	17:00	8	4.28	1.18 %	300	4.2550	4.2900	1690	17	74	[+]
SNX	4.25 4.30	3.8500 4.7000	17:00 16:45 16:45 16:42	542 206 294 3	4,2900 4,2900 4,2900 4,2900	3 1 2 2	719 300 315 806	4.2500 4.2450 4.2400 4.2350	4.2950 4.3000 4.3200 4.3300	7 80 470 10	1 1 1 1
WASKO	2,6200	17:00	500	2.61	1.16 %	920	2.5800	2.6200	3685	311	847	[+]
WAS	2.51 2.87	2.3500 2.8700	17:00 17:00 17:00 17:00	315 200 250 200	2,6200 2,6200 2,6200 2,6200	4 1 2 2	1551 620 2787 2000	2.5700 2.5600 2.5500 2.5300	2.6300 2.6400 2.6500 2.6600	467 1490 500 5480	1 2 1 4
ATLANTIS	1,8800	12:05	50	1.82	1.08 %	2239	1.8600	1.8800	1590	3	6	[+]
ATS	1.82 1.88	1.6400 2.0000	11:21 11:21 09:31 09:29	1535 53 1 1640	1,8600 1,8600 1,8600 1,8200	1 1 1 1	1108 900 3000 369	1.8200 1.7800 1.7550 1.7300	1.8900 1.9000 1.9200 1.9350	2000 167 1425 665	1 1 2 1
HARPER	5,6800	16:32	10	5.62	1.07 %	49	5.6200	5.6800	431	0	1	[+]
HRP	5.62 5.68	5.0600 6.1800	14:57 09:19 09:00 17:00	100 137 5 208	5,6400 5,6200 5,6200 5,6200	1 3 1 2	10 1361 400 1000	5.6000 5.5600 5.5200 5.5000	5.7000 5.7200 5.7400 5.7600	2631 454 345 416	1 2 1 1
MERCOR	21,5000	17:02	100	21.40	0.94 %	146	21.3000	21.5000	1022	4	80	[+]
MCR	21.30 21.50	19.3000 23.5000	17:01 17:00 16:41 16:26	100 13 5 54	21,5000 21,5000 21,5000 21,3000	7 4 5 5	2406 467 709 840	21.2000 21.1000 21.0000 20.9000	21.6000 21.7000 21.8000 21.9000	675 153 892 182	5 2 2 2
KGL	10,8000	09:00	1	10.80	0.93 %	162	10.4000	10.7000	1000	0	0	[+]
KGL	10.80 10.80	9.7500 11.8000	16:10 14:46 14:46 14:37	20 11 12 1	10,7000 10,7000 10,7000 10,7000	1 1 0 0	18 7 0 0	10.2000 5.0000 0.0000 0.0000	10.8000 11.0000 12.5000 13.7000	750 180 280 100	2 1 2 1
BBIDEVNFI	5,4000	17:00	6	5.40	0.93 %	563	5.2500	5.4000	1864	4	20	[+]
BBD	5.25 5.40	4.8600 5.9000	17:00 17:00 14:54 14:47	130 120 20 1	5,4000 5,4000 5,2500 5,2500	3 1 1 3	2663 1000 4000 5593	5.2000 5.1500 5.1000 5.0000	5.4500 5.5000 5.5500 5.6000	3456 3049 2702 240	4 4 2 1
LUBAWA	8,3150	17:04	2000	8.30	0.85 %	5779	8.3150	8.3200	288	491	4 108	[+]
LBW	8.22 8.54	7.4700 9.1300	17:02 17:01 17:00 17:00	1000 200 5 5	8,3150 8,3150 8,3150 8,3150	1 1 1 2	5900 6000 420 370	8.2900 8.2500 8.2300 8.2250	8.3250 8.3350 8.3400 8.3450	50 60 1500 10	1 3 1 2
ROPCZYCE	23,9000	15:52	22	23.70	0.84 %	428	23.7000	23.8000	20	0	8	[+]
RPC	23.70 24.00	21.4000 26.0000	15:52 13:21 13:21 12:37	20 28 2 100	23,8000 23,9000 23,8000 23,8000	1 1 3 2	500 10 160 297	23.6000 23.5000 23.4000 23.3000	23.9000 24.0000 24.2000 24.3000	400 200 20 80	1 1 1 2
KOMPUTRON	7,4000	16:33	270	7.40	0.82 %	85	7.3200	7.4000	1399	13	95	[+]
KOM	7.32 7.48	6.6600 8.1400	16:09 15:49 15:42 15:14	16 2 2 40	7,3200 7,3400 7,3600 7,4000	1 1 3 1	2 2 2062 900	7.2800 7.2600 7.2000 7.1200	7.4200 7.4400 7.4600 7.4800	2 4 604 1214	1 2 3 5
WOODPCKR	2,5800	16:45	10	2.56	0.78 %	5	2.5300	2.5800	787	2	6	[+]
WPR	2.52 2.58	2.3100 2.8100	15:33 15:33 15:33 14:30	29 15 5 400	2,5200 2,5800 2,5700 2,5200	1 3 3 1	226 774 1832 40	2.5200 2.5100 2.5000 2.4700	2.5900 2.6000 2.6600 2.7000	235 3304 858 1570	1 2 1 3
MOVIEGAMES	8,3900	15:34	2	8.30	0.72 %	383	8.2500	8.3700	10	8	63	[+]
MOV	8.22 8.64	7.4700 9.1300	15:23 15:20 15:20 15:20	46 11 167 27	8,2400 8,2400 8,4300 8,4300	2 3 2 1	31 125 285 158	8.2400 8.2000 8.1700 8.1500	8.3800 8.3900 8.4300 8.4400	300 581 33 151	1 3 1 1
OTLOG	11,5200	15:52	1	11.54	0.70 %	311	11.4400	11.5200	149	1	17	[+]
OTS	11.30 11.54	10.4000 12.6800	15:49 15:49 15:49 15:49	78 178 45 35	11,5200 11,5000 11,5000 11,5000	2 1 1 2	32 10 103 2665	11.4000 11.3600 11.3400 11.3200	11.6000 11.6800 11.7000 11.7800	6 86 511 84	1 1 2 2
KRKA	892,0000	16:22	1	886.00	0.68 %	23	886.0000	896.0000	1	0	52	[+]
KRK	886.00 898.00	798.0000 974.0000	14:44 14:44 13:48 13:11	1 1 4 2	888,0000 888,0000 898,0000 898,0000	3 1 1 1	10 4 1 20	884.0000 882.0000 878.0000 872.0000	898.0000 900.0000 906.0000 910.0000	17 5 2 3	3 2 1 2
MLPGROUP	90,6000	16:34	20	91.00	0.67 %	6	88.2000	90.6000	49	0	40	[+]
MLG	88.20 91.40	82.0000 100.0000	16:28 15:08 14:28 14:28	25 7 17 5	90,6000 89,2000 89,2000 89,2000	1 1 1 2	18 400 5 100	88.0000 87.4000 87.0000 86.4000	91.0000 91.2000 91.4000 91.6000	125 111 811 3	2 1 2 1
ALTA	1,5500	17:00	18	1.52	0.65 %	983	1.5350	1.5500	982	14	21	[+]
AAT	1.52 1.57	1.3700 1.6700	16:48 16:42 16:37 16:37	17 1 7 2	1,5350 1,5350 1,5350 1,5350	1 2 3 1	1104 5439 2924 2000	1.5300 1.5200 1.5050 1.4950	1.5600 1.5650 1.5700 1.5750	930 1845 1756 2217	1 2 1 1
PRAGMAINK	3,1400	13:03	5	3.14	0.64 %	202	3.1200	3.1400	1975	0	0	[+]
PRI	3.14 3.14	2.8400 3.4400	13:03 13:03 13:03 13:03	5 5 5 5	3,1400 3,1400 3,1400 3,1400	1 1 1 1	500 212 100 200	3.1000 3.0600 3.0200 3.0000	3.1600 3.1800 3.2000 3.2200	20 20 20 20	1 1 1 1
DADELO	63,8000	17:00	6	63.60	0.63 %	200	63.0000	63.8000	468	7	451	[+]
DAD	62.80 64.00	57.4000 69.8000	16:48 16:47 16:47 16:47	5 25 250 3	63,8000 63,0000 63,0000 63,0000	1 3 2 3	1 118 136 1579	62.8000 62.6000 62.4000 62.2000	64.0000 64.2000 64.4000 64.6000	1258 166 366 3835	8 2 3 1
MOSTALZAB	6,5400	17:00	500	6.50	0.62 %	1517	6.5300	6.5400	112	44	288	[+]
MSZ	6.49 6.59	5.8500 7.1500	17:00 17:00 17:00 17:00	204 8018 1000 105	6,5400 6,5400 6,5400 6,5400	1 1 3 3	400 453 410 552	6.5200 6.5000 6.4900 6.4800	6.5500 6.5600 6.5700 6.5800	340 1145 5338 10695	1 2 5 3
NEWAG	98,6000	17:00	36	98.00	0.61 %	30	97.9000	98.6000	50	9	890	[+]
NWG	97.00 99.00	88.2000 107.8000	17:00 17:00 17:00 17:00	866 25 6 60	98,6000 98,6000 98,6000 98,6000	1 1 2 2	50 100 90 109	97.8000 97.5000 97.4000 97.3000	98.7000 98.8000 98.9000 99.0000	14 134 1037 806	1 2 1 7
ACTION	33,2000	17:04	5	32.95	0.61 %	1	33.1500	33.2000	104	9	305	[+]
ACT	32.35 33.20	29.7000 36.2000	17:02 17:01 17:00 17:00	1 1 1 1	33,2000 33,2000 33,2000 33,2000	1 1 4 3	20 20 36 20	33.1000 33.0500 33.0000 32.9500	33.2500 33.3000 33.3500 33.4000	20 3370 120 20	4 2 9 2
GRENEVIA	3,3000	17:04	4000	3.25	0.61 %	600	3.2650	3.3000	18849	111	365	[+]
GEA	3.21 3.30	2.9250 3.5750	17:04 17:00 17:00 17:00	7151 390 4000 2362	3,3000 3,3000 3,3000 3,3000	4 1 2 1	16283 20 1063 1550	3.2300 3.2150 3.2100 3.2050	3.3100 3.3200 3.3300 3.3350	36 80 348 1000	3 3 2 1
TOYA	9,9700	17:00	39	9.91	0.61 %	2	9.9300	9.9700	461	58	574	[+]
TOA	9.87 9.99	8.9200 10.9000	17:00 17:00 17:00 16:46	1 60 1 3	9,9700 9,9700 9,9700 9,9000	1 1 1 1	50 691 13 100	9.9100 9.9000 9.8700 9.8500	9.9800 9.9900 10.0000 10.0200	2284 3310 11421 971	4 4 8 3
4MASS	4,1950	16:17	300	4.17	0.60 %	850	4.1800	4.1950	2501	17	72	[+]
4MS	4.16 4.20	3.7550 4.5850	16:02 16:02 16:02 15:59	183 45 72 117	4,2000 4,1950 4,1900 4,1800	1 2 4 2	22705 2505 218 5500	4.1750 4.1600 4.1550 4.1500	4.2000 4.2200 4.2250 4.2350	2636 1000 1000 1400	4 1 1 3
SANTANDER	42,9000	15:30	100	42.65	0.59 %	7	42.9100	43.6500	100	2	84	[+]
SAN	42.60 43.01	38.3850 46.9150	15:30 14:10 14:10 14:10	100 20 235 180	42,8900 42,9550 42,9550 42,9550	1 1 1 1	200 20 100 50	42.9000 42.7000 42.4600 42.0000	44.0000 44.7000 45.0000 45.1000	243 24 49 38	2 1 2 1
WITTCHEN	17,1200	17:00	53	17.08	0.59 %	16	17.0200	17.1200	201	47	799	[+]
WTN	16.62 17.28	15.3800 18.7800	17:00 17:00 17:00 17:00	100 61 10 29	17,1200 17,1200 17,1200 17,1200	1 2 1 1	255 71 222 2	17.0000 16.8800 16.8400 16.8200	17.1600 17.2000 17.2400 17.2600	2 801 136 686	1 3 1 3
SECOGROUP	34,8000	16:49	1	35.00	0.58 %	230	34.0000	34.8000	13	0	6	[+]
SWG	34.00 35.00	31.6000 38.4000	14:46 14:46 13:14 13:14	27 1 1 70	34,0000 34,8000 35,0000 35,0000	1 1 0 0	400 1 0 0	31.2000 28.0000 0.0000 0.0000	35.0000 35.4000 37.0000 37.2000	250 526 100 5	1 2 1 1
INPRO	8,6500	15:34	18	8.60	0.58 %	500	8.7000	8.8500	2000	4	32	[+]
INP	8.60 8.90	7.7500 9.4500	15:00 14:55 14:55 14:50	112 13 99 1200	8,6500 8,6500 8,7000 8,7000	1 1 1 2	144 679 2 501	8.6500 8.6000 8.5500 8.5000	8.9000 8.9500 9.0000 9.1500	5308 68 167 50	2 1 1 1
PLAYWAY	264,0000	17:00	2	265.50	0.57 %	5	263.5000	264.0000	2	2	449	[+]
PLW	260.50 266.00	239.0000 292.0000	17:00 16:44 16:41 16:38	4 1 1 1	264,0000 263,5000 263,5000 261,5000	1 2 2 1	4 140 148 4	262.5000 261.5000 261.0000 260.5000	265.0000 265.5000 266.0000 266.5000	31 25 228 10	3 1 6 1
AMBRA	17,8200	17:00	6	17.82	0.56 %	100	17.7800	17.8200	376	22	399	[+]
AMB	17.62 17.94	16.0400 19.6000	17:00 17:00 17:00 16:49	54 5 24 25	17,8200 17,8200 17,8200 17,7600	4 4 3 1	826 195 106 400	17.7600 17.7000 17.6600 17.6400	17.8400 17.8600 17.8800 17.9000	391 375 220 4070	1 3 2 3
SFINKS	0,3960	16:35	5	0.39	0.51 %	3660	0.3750	0.3950	2994	69	27	[+]
SFS	0.37 0.40	0.3550 0.4330	16:35 16:27 16:20 16:20	1340 5 250 2000	0,3750 0,3960 0,3740 0,3770	1 1 1 2	1750 4600 3000 37073	0.3740 0.3720 0.3710 0.3660	0.3960 0.3980 0.3990 0.4000	2990 9840 26863 29069	1 3 3 4
IZOLACJA	3,9200	17:00	2	3.90	0.51 %	489	3.8900	3.9200	2248	1	3	[+]
IZO	3.82 3.92	3.5100 4.2900	16:18 16:16 16:09 16:09	200 9 2 51	3,9000 3,8900 3,8900 3,8900	2 1 1 2	252 600 350 2978	3.8200 3.8000 3.7800 3.7700	3.9400 3.9500 3.9600 4.0000	388 1035 5 2790	1 2 1 3
PROTEKTOR	1,0350	17:01	1675	1.05	0.49 %	12000	1.0300	1.0350	325	472	481	[+]
PRT	1.00 1.06	0.9420 1.1450	17:01 17:00 17:00 16:49	325 475 275 25	1,0350 1,0350 1,0350 1,0350	1 2 7 3	1000 3000 10948 8436	1.0200 1.0150 1.0100 1.0050	1.0400 1.0450 1.0500 1.0550	16137 6070 17888 482	9 3 7 1
DEVELIA	8,6000	17:00	506	8.63	0.47 %	265	8.5800	8.6200	1030	473	4 073	[+]
DVL	8.56 8.65	7.7700 9.4900	17:00 17:00 17:00 17:00	880 15931 816 46	8,6000 8,6000 8,6000 8,6000	2 4 2 4	6100 686 2214 2949	8.5600 8.5500 8.5400 8.5300	8.6300 8.6400 8.6500 8.6800	271 2194 8751 408	2 1 5 3
RAINBOW	152,9000	17:02	228	151.00	0.46 %	10	152.7000	152.9000	11	61	9 332	[+]
RBW	151.00 154.50	135.9000 166.1000	17:00 17:00 17:00 17:00	80 537 10 17	152,9000 152,9000 152,9000 152,9000	2 2 2 3	21 18 20 549	152.5000 152.3000 152.1000 151.8000	153.0000 153.1000 153.2000 153.3000	12 182 401 200	1 3 1 4
SNIEZKA	87,0000	17:00	30	86.40	0.46 %	66	86.0000	87.2000	1	1	90	[+]
SKA	85.20 87.00	77.8000 95.0000	17:00 17:00 17:00 16:46	15 40 15 10	87,0000 87,0000 87,0000 86,0000	1 3 1 1	15 57 19 30	85.6000 85.0000 84.6000 84.4000	87.6000 87.8000 88.0000 88.6000	100 200 187 200	1 1 2 1
APSENERGY	2,3900	16:40	10	2.44	0.42 %	2486	2.3800	2.3900	188	15	37	[+]
APE	2.38 2.44	2.2000 2.6800	15:44 14:58 12:36 11:36	50 10 2 650	2,3800 2,3800 2,3900 2,3800	2 3 2 1	120 410 1005 700	2.3700 2.3500 2.3300 2.3200	2.4200 2.4300 2.4700 2.4800	3105 1 3057 20	2 1 2 1
XPLUS	2,4300	09:51	5	2.43	0.41 %	1000	2.3700	2.4300	975	0	0	[+]
XPL	2.43 2.43	2.1900 2.6700	09:51 09:51 09:51 09:51	5 5 5 5	2,4300 2,4300 2,4300 2,4300	1 2 3 3	1000 60 791 815	2.3600 2.3500 2.3400 2.3300	2.4600 2.4800 2.5000 2.5300	100 100 500 63	1 1 1 1
STALPROD	244,0000	17:00	3	245.00	0.41 %	37	244.0000	245.0000	11	0	108	[+]
STP	244.00 249.00	221.0000 269.0000	16:35 16:35 16:21 16:21	1 10 20 10	244,0000 244,0000 244,0000 244,0000	2 7 4 1	51 348 48 100	243.0000 242.0000 241.0000 240.0000	246.0000 248.0000 249.0000 250.0000	32 92 73 85	1 4 5 4
PEKABEX	12,4000	17:00	5	12.50	0.40 %	18	12.3500	12.4000	697	26	325	[+]
PBX	12.30 12.80	11.2500 13.7500	17:00 16:24 16:24 16:21	163 149 35 2	12,4000 12,4000 12,4000 12,4500	2 2 1 2	122 271 273 2202	12.3000 12.2500 12.2000 12.1500	12.4500 12.5000 12.5500 12.6000	8 358 648 226	2 3 3 2
LENA	2,5600	16:27	500	2.58	0.39 %	1200	2.5500	2.5600	508	45	115	[+]
LEN	2.54 2.58	2.3300 2.8300	15:06 15:03 14:45 14:02	318 4 1168 1000	2,5500 2,5600 2,5600 2,5500	6 3 3 5	4486 1509 1650 3060	2.5400 2.5300 2.5200 2.5100	2.5700 2.5800 2.5900 2.6000	3890 9415 2750 3900	3 5 2 1
SYNTHAVERSE	4,0800	17:02	500	4.07	0.37 %	3059	4.0800	4.0850	6	104	417	[+]
SVE	3.97 4.08	3.6650 4.4750	17:00 17:00 17:00 17:00	422 107 365 20	4,0800 4,0800 4,0800 4,0800	1 3 1 2	6 12259 10 1506	4.0400 4.0300 4.0250 4.0200	4.0900 4.0950 4.1000 4.1100	11 335 500 836	2 1 1 5
COALENERG	2,7600	17:01	130	2.76	0.36 %	2500	2.7400	2.7600	431	81	219	[+]
CLE	2.64 2.77	2.4900 3.0300	16:41 16:41 16:41 16:41	2439 750 145 1613	2,7600 2,7500 2,7500 2,7500	1 1 2 1	73 8983 736 1000	2.7300 2.7200 2.7000 2.6700	2.7700 2.7800 2.7900 2.8000	247 4500 5181 4510	2 3 2 2
JWWINVEST	3,1600	11:40	7	3.15	0.32 %	1	3.0800	3.1600	43	1	2	[+]
JWW	3.15 3.16	2.8400 3.4600	11:35 11:19 11:19 09:21	500 100 33 75	3,1600 3,1600 3,1600 3,1500	2 3 1 1	611 102 100 93	3.0700 3.0600 3.0500 3.0400	3.1700 3.1800 3.1900 3.2000	160 200 235 100	2 2 2 1
YARRL	6,9200	16:49	200	7.00	0.29 %	15	6.8800	6.9200	550	8	55	[+]
YRL	6.90 7.00	6.3000 7.7000	16:32 16:04 16:04 16:04	140 10 200 80	6,9600 6,9000 6,9000 6,9200	3 4 4 2	142 250 860 207	6.8600 6.8400 6.8200 6.8000	6.9800 7.0000 7.0200 7.0800	214 5771 500 128	2 4 1 3
KETY	965,0000	17:00	5	960.00	0.26 %	4	964.5000	965.0000	1051	12	11 599	[+]
KTY	941.50 965.00	864.0000 1056.0000	17:00 17:00 17:00 17:00	5 17 22 1	965,0000 965,0000 965,0000 965,0000	2 2 2 3	36 5 10 28	964.0000 963.5000 963.0000 962.0000	966.0000 966.5000 967.0000 967.5000	10 3 9 2	5 2 2 1
SELVITA	46,7000	17:00	61	47.00	0.21 %	1685	46.7000	46.9000	70	18	856	[+]
SLV	46.00 47.00	42.3000 51.6000	17:00 17:00 17:00 17:00	1202 155 43 100	46,7000 46,7000 46,7000 46,7000	1 3 2 2	45 633 715 54	46.4000 46.3000 46.2000 46.1000	47.0000 47.1000 47.2000 47.4000	11729 643 191 95	6 3 2 3
GETIN	0,5450	17:03	2403	0.55	0.18 %	6653	0.5400	0.5450	11349	180	97	[+]
GTN	0.54 0.55	0.4925 0.6010	17:03 17:03 17:00 17:00	2597 5000 1467 33	0,5450 0,5450 0,5450 0,5450	5 2 9 6	31788 125 105932 10640	0.5380 0.5370 0.5360 0.5350	0.5460 0.5470 0.5480 0.5490	31850 13360 9060 9800	1 3 3 4
SCPFL	141,2000	16:49	5	142.00	0.14 %	5	140.8000	141.2000	94	4	621	[+]
SCP	137.80 142.00	127.8000 156.2000	16:47 16:46 16:46 16:46	1 1 5 5	141,2000 140,8000 141,2000 141,0000	1 4 1 1	30 166 30 20	140.6000 140.0000 139.8000 139.6000	141.6000 141.8000 142.0000 142.2000	5 48 157 31	1 2 3 2
BENEFIT	3 750,0000	17:01	2	3,745.00	0.13 %	109	3750.0000	3755.0000	9	8	29 204	[+]
BFT	3,625.00 3,770.00	3375.0000 4115.0000	17:00 17:00 17:00 17:00	17 12 8 2	3 750,0000 3 750,0000 3 750,0000 3 750,0000	1 1 3 3	1 2 153 63	3740.0000 3730.0000 3725.0000 3720.0000	3760.0000 3765.0000 3770.0000 3775.0000	2 35 93 26	1 5 7 3
AILLERON	16,0200	16:48	100	16.18	0.12 %	222	16.0200	16.1000	559	16	259	[+]
ALL	16.00 16.48	14.5800 17.7800	16:48 16:33 16:33 16:27	40 20 50 250	16,0200 16,0400 16,0400 16,0400	5 6 6 2	1632 724 823 2805	16.0000 15.9000 15.8000 15.7000	16.1400 16.2400 16.2600 16.2800	3 3 125 49	1 1 1 1
ASBIS	32,8000	17:00	1	32.78	0.06 %	40	32.6200	32.8000	378	113	3 694	[+]
ASB	32.30 33.06	29.5200 36.0400	17:00 17:00 17:00 17:00	40 200 10 49	32,8000 32,8000 32,8000 32,8000	2 1 1 2	59 120 45 140	32.6000 32.5400 32.5000 32.4600	32.8200 32.8600 32.8800 32.9000	200 80 5 173	1 2 1 5
TRANSPOL	3,6200	16:13	100	3.62	0.00 %	2438	3.6000	3.6200	265	4	13	[+]
TRN	3.60 3.62	3.2600 3.9800	15:54 14:17 14:17 13:17	8 262 132 27	3,6200 3,6000 3,6100 3,6200	1 3 1 1	400 1148 1000 4236	3.5800 3.5400 3.5300 3.5200	3.6300 3.6700 3.6900 3.7500	4336 3500 700 5	1 1 1 1
SILVANO	5,4400	11:45	100	5.44	0.00 %	99	5.3000	5.4400	1867	0	1	[+]
SFG	5.44 5.44	4.9000 5.9800	12:11 12:11 16:47 12:57	46 4 442 2126	5,4400 5,4200 5,2600 5,2600	1 1 2 1	2 411 831 1100	5.1800 5.0200 4.9600 4.9400	5.4800 5.7800 5.8800 5.9000	386 300 812 1300	1 1 1 2
SYGNITY	93,4000	17:00	1	93.40	0.00 %	126	92.8000	93.6000	65	3	293	[+]
SGN	91.20 94.40	84.2000 102.5000	16:45 16:45 16:13 16:13	1 1 1 4	93,2000 93,0000 92,8000 92,8000	1 1 4 1	76 60 211 1	92.6000 92.2000 92.0000 91.8000	93.8000 94.0000 94.6000 95.0000	41 224 450 1448	2 3 1 2
DGA	27,8000	15:32	1	27.80	0.00 %	282	26.7000	27.8000	320	0	3	[+]
DGA	26.80 27.80	25.1000 30.5000	15:32 15:16 15:15 15:14	31 1 20 12	27,7000 27,7000 26,8000 26,8000	2 1 1 1	520 20 80 150	26.0000 25.2000 25.0000 24.3000	30.0000 30.5000 31.4000 32.0000	275 69 30 95	2 1 1 1
ASSECOBS	86,2000	17:00	264	86.60	0.00 %	54	85.8000	86.2000	736	4	382	[+]
ABS	85.00 86.60	78.0000 95.2000	17:00 17:00 17:00 17:00	52 63 170 279	86,2000 86,2000 86,2000 86,2000	2 1 6 1	12 50 287 17	85.4000 85.2000 85.0000 84.8000	86.4000 86.6000 86.8000 87.0000	682 146 258 290	3 2 3 4
UNICREDIT	298,5500	12:40	3	0.00	0.00 %	2	290.0000	305.0000	12	0	0	[+]
UCG	0.00 0.00	268.7000 328.4000	09:07 09:07 09:00 16:33	66 16 1 8	301,0000 301,4000 305,0000 301,0000	1 1 1 0	10 10 8 0	286.0000 282.6000 250.0000 0.0000	335.5000 375.0000 0.0000 0.0000	2 33 0 0	1 1 0 0
KPPD	21,4000	15:57	60	0.00	0.00 %	14	21.2000	21.4000	20	0	0	[+]
KPD	0.00 0.00	19.3000 23.4000	09:07 09:00 15:27 13:15	1 8 1 125	21,2000 21,2000 21,2000 23,0000	1 1 1 1	40 370 8 67	21.0000 20.6000 20.2000 19.3000	22.0000 22.8000 23.0000 24.0000	14 70 395 22	1 1 2 1
SKYLINE	1,3700	16:44	510	0.00	0.00 %	2000	1.3500	1.3700	5475	0	0	[+]
SKL	0.00 0.00	1.2400 1.5000	13:01 09:52 14:12 15:44	400 1001 499 1000	1,3700 1,3700 1,3700 1,3700	1 1 1 1	3000 3000 5906 4000	1.3100 1.3000 1.2700 1.2500	1.5100 1.5200 0.0000 0.0000	2000 2000 0 0	1 1 0 0
MWTRADE	3,3000	12:28	1	3.10	0.00 %	539	3.0200	3.3000	758	1	3	[+]
MWT	3.10 3.30	2.8000 3.4000	12:23 17:00 15:57 15:32	1000 1 20 2	3,1000 3,3000 3,1400 3,3000	2 0 0 0	464 0 0 0	2.8000 0.0000 0.0000 0.0000	3.3400 3.4000 3.5000 3.6000	32 1323 1000 1000	1 2 1 1
PGFGROUP	0,5200	17:00	21	0.52	0.00 %	523	0.5060	0.5200	4289	16	8	[+]
PGV	0.50 0.52	0.4680 0.5720	17:00 16:30 16:25 16:08	479 67 1133 21	0,5200 0,5060 0,5100 0,5140	1 3 2 1	31934 4950 5100 3100	0.5040 0.5000 0.4940 0.4910	0.5260 0.5300 0.5400 0.5500	6700 3000 3095 13000	1 1 2 2
SKARBIEC	34,0000	16:48	26	33.90	0.00 %	14	33.7000	34.0000	20	4	151	[+]
SKH	33.80 34.00	30.6000 37.2000	16:15 16:14 16:14 14:34	19 2 1479 10	34,0000 33,9000 33,9000 33,9000	1 1 1 1	125 1500 148 15	33.6000 33.3000 33.2000 33.0000	34.2000 34.3000 34.5000 34.9000	13 393 70 173	1 2 1 2
IFSA	0,4400	11:57	3978	0.00	0.00 %	1020	PKC	PKC	16020	0	0	[+]
IFR	0.00 0.00	0.3960 0.4840	11:53 11:43 11:43 11:43	3644 7489 1551 1960	0,4400 0,4400 0,4400 0,4400	2 1 1 2	3931 1500 251 3551	0.4400 0.4300 0.4200 0.4140	0.3800 0.4000 0.4300 0.4400	730 9706 16570 750	1 4 2 1
INTERBUD	2,1000	17:00	19	2.03	0.00 %	500	1.9600	2.1000	5466	4	7	[+]
ITB	1.93 2.10	1.8300 2.2300	17:00 14:53 14:52 14:08	131 59 391 8	2,1000 2,0900 2,0100 1,9900	2 1 2 1	220 500 1565 700	1.9550 1.9300 1.9250 1.9200	2.1200 2.1500 2.1600 2.1900	4100 7980 616 3500	2 5 1 1
ZAMET	0,8300	15:24	17	0.84	0.00 %	626	0.8160	0.8300	6559	12	9	[+]
ZMT	0.80 0.84	0.7540 0.9180	15:24 12:42 12:42 12:42	60 8 67 13	0,8280 0,8340 0,8320 0,8160	1 1 1 1	3000 68 603 1072	0.8140 0.8100 0.8060 0.8040	0.8340 0.8360 0.8380 0.8400	3734 19622 64 55	4 5 1 2
OPTEAM	3,1600	17:00	133	3.12	0.00 %	613	3.1200	3.1600	354	1	2	[+]
OPM	3.12 3.16	2.8200 3.4200	17:00 17:00 15:28 17:00	165 202 100 125	3,1600 3,1600 3,1200 3,1600	4 3 2 2	3180 577 878 640	3.0800 3.0600 3.0400 3.0200	3.1800 3.2000 3.2200 3.4400	1040 1000 2350 332	1 1 1 2
RENDER	83,2000	12:51	3	83.20	0.00 %	4	82.0000	83.2000	35	0	4	[+]
RND	80.80 83.20	75.0000 91.4000	12:24 12:24 12:22 09:36	5 12 5 5	82,0000 82,0000 80,8000 80,8000	1 1 2 1	20 40 35 25	80.6000 80.4000 80.2000 80.0000	84.0000 87.0000 89.0000 90.0000	59 85 17 200	2 1 1 1
ACAUTOGAZ	23,7000	16:19	3	23.50	0.00 %	68	23.4000	23.7000	836	1	20	[+]
ACG	23.40 23.70	21.2000 25.8000	16:19 16:19 15:45 15:45	23 16 232 28	23,7000 23,7000 23,4000 23,4000	1 2 1 1	21 56 113 121	23.3000 23.2000 23.1000 23.0000	23.9000 24.0000 24.5000 24.7000	400 57 1 111	1 1 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
FEERUM	13,0000	17:00	2	13.00	0.00 %	398	12.3000	13.0000	447	0	5	[+]
FEE	12.80 13.00	11.7000 14.3000	12:36 10:25 10:25 10:25	5 87 170 26	13,0000 12,8000 12,8000 12,8500	1 1 4 1	99 120 1448 600	12.2000 12.1000 12.0000 11.9000	13.2500 13.6000 13.7000 13.8000	200 160 85 318	1 1 1 1
QUERCUS	12,6500	17:00	37	12.65	0.00 %	316	12.6000	12.6500	1687	24	298	[+]
QRS	12.50 12.80	11.4000 13.9000	16:42 16:21 15:27 15:00	350 55 3 868	12,6500 12,6500 12,6500 12,6000	1 4 4 2	553 1469 1413 330	12.5500 12.5000 12.4500 12.4000	12.7000 12.7500 12.8000 12.8500	500 884 1698 1441	1 2 2 3
PHN	9,6000	17:02	58	9.60	0.00 %	18	9.5600	9.6000	4467	5	50	[+]
PHN	9.50 9.60	8.6400 10.5500	17:02 17:00 16:20 16:20	192 2 48 2	9,6000 9,6000 9,6000 9,5800	1 8 1 4	40 2862 140 616	9.5200 9.5000 9.4600 9.4200	9.6200 9.6400 9.7000 9.7600	1000 66 10 8	1 1 1 2
BIOMAXIMA	13,0500	17:00	7	13.05	0.00 %	1	12.9000	13.0500	443	17	212	[+]
BMX	12.60 13.10	11.7500 14.3500	16:39 16:39 16:37 16:28	243 140 8 52	13,0000 13,0000 13,0000 13,0000	3 3 4 6	304 1050 418 3377	12.8500 12.8000 12.7500 12.7000	13.1000 13.1500 13.2000 13.2500	616 617 688 6957	5 2 2 2
NTCAPITAL	0,5400	17:00	39	0.54	0.00 %	4085	0.5180	0.5400	651	18	9	[+]
NTC	0.50 0.54	0.4860 0.5940	17:00 13:25 12:58 12:45	111 1723 2222 25	0,5400 0,5380 0,5380 0,5380	1 1 1 1	11538 498 500 1101	0.5140 0.5080 0.5060 0.5020	0.5420 0.5440 0.5460 0.5500	500 4250 3409 2000	1 3 2 1
OTMUCHOW	4,8500	13:20	81	4.85	0.00 %	577	4.8500	4.9800	913	0	1	[+]
OTM	4.85 4.98	4.3700 5.3200	13:20 12:26 09:00 16:09	21 1 1 162	4,8600 4,9800 4,8500 4,8500	1 1 1 1	10 10 11 151	4.8000 4.7800 4.6200 4.3200	4.9900 5.0000 5.0600 5.1800	1504 12585 115 9	1 1 1 1
IDMSAPL	0,5000	12:08	300	0.00	0.00 %	2642	0.4960	0.4980	5	0	0	[+]
IDM	0.00 0.00	0.4500 0.5500	10:01 16:23 14:03 13:39	200 16 50 30	0,5000 0,4960 0,4960 0,4960	2 0 0 0	19854 0 0 0	0.4500 0.0000 0.0000 0.0000	0.5000 1.0000 1.1000 1.5500	15100 2222 1964 200	1 1 1 1
ULMA	63,0000	09:00	1	63.00	0.00 %	22	60.0000	63.0000	48	0	0	[+]
ULM	63.00 63.00	57.0000 69.0000	09:03 09:00 09:00 09:00	1 25 14 5	63,0000 65,0000 65,0000 65,0000	1 1 1 1	25 20 15 60	59.5000 58.5000 57.0000 52.5000	65.0000 66.0000 67.0000 68.0000	310 40 40 23	4 1 1 1
KOMPAP	23,0000	15:31	150	23.00	0.00 %	750	22.8000	23.0000	599	0	3	[+]
KMP	23.00 23.00	20.8000 25.2000	16:46 16:06 09:47 09:21	6 1 56 350	23,0000 23,0000 23,0000 23,0000	2 1 1 1	255 57 380 200	22.6000 22.4000 22.0000 20.2000	24.0000 25.0000 25.2000 25.4000	240 379 399 51	1 2 1 1
WIKANA	7,3000	12:38	1	0.00	0.00 %	1120	7.0500	7.3000	2425	0	0	[+]
WIK	0.00 0.00	6.6000 8.0000	12:21 11:29 11:29 10:05	720 400 100 420	7,1000 7,1000 7,0000 7,0000	1 1 0 0	1395 100 0 0	6.7500 6.4000 0.0000 0.0000	7.4000 7.6000 8.0000 9.0000	1050 1316 2423 280	1 1 2 1
PULAWY	53,0000	16:41	55	52.60	0.00 %	100	52.0000	53.0000	2045	1	44	[+]
ZAP	52.40 54.20	47.4000 57.8000	16:20 16:14 14:50 14:20	35 10 1 1	53,0000 53,0000 54,0000 54,0000	1 1 2 2	1 4 68 44	51.8000 51.6000 51.4000 51.2000	54.0000 54.2000 54.4000 54.6000	257 335 1475 2721	3 3 4 1
EUROTEL	31,4000	17:00	1	31.80	0.00 %	322	31.4000	31.5000	356	5	169	[+]
ETL	31.00 32.10	28.7000 34.9000	16:48 16:14 16:14 16:14	9 62 13 1	31,7000 31,7000 31,7000 31,8000	3 2 2 2	209 161 548 342	31.2000 31.1000 31.0000 30.8000	31.8000 32.0000 32.1000 32.2000	281 64 2217 127	1 2 3 2
TERMOREX	0,6800	10:16	500	0.00	0.00 %	2425	0.6750	0.6900	421	0	0	[+]
TRR	0.00 0.00	0.6150 0.7450	11:06 10:52 10:52 10:52	79 15 15 15	0,6900 0,6750 0,6750 0,6750	2 1 1 1	2271 500 500 500	0.6700 0.6650 0.6600 0.6550	0.6950 0.7000 0.7050 0.7100	2839 500 500 2650	2 1 1 3
MOLECURE	7,4900	16:37	6	7.49	0.00 %	240	7.4600	7.4900	4008	55	411	[+]
MOC	7.42 7.60	6.7500 8.2300	16:36 16:34 16:34 16:25	26 420 80 2	7,4900 7,4900 7,4800 7,4900	1 1 1 1	25 198 4940 10	7.4500 7.4400 7.4200 7.4100	7.5000 7.5200 7.5300 7.5500	749 565 995 5	2 2 1 1
ODLEWNIE	11,2000	16:46	43	11.20	0.00 %	420	11.1500	11.2000	7312	6	69	[+]
ODL	11.10 11.35	10.1000 12.3000	16:33 16:13 16:11 14:22	240 727 25 400	11,2000 11,2000 11,2000 11,2000	2 1 4 1	341 1000 514 685	11.1000 11.0500 11.0000 10.9500	11.2500 11.3000 11.3500 11.4500	6772 1011 2 673	1 2 1 2
URTESTE	44,8000	16:47	2	45.00	0.00 %	38	43.4000	44.8000	19	0	3	[+]
URT	43.40 46.00	40.5000 49.5000	16:43 16:26 16:06 16:06	5 20 1 1	43,4000 44,8000 43,4000 44,3000	2 1 1 1	7 30 10 20	43.3000 43.0000 42.1000 41.1000	45.0000 45.1000 45.4000 45.5000	429 50 15 30	1 1 1 1
NOVITA	100,0000	16:25	3	100.50	0.00 %	4	99.0000	100.0000	62	0	3	[+]
NVT	99.00 100.50	90.6000 110.5000	10:47 10:17 10:17 09:24	24 2 2 1	99,0000 99,8000 100,0000 100,5000	3 1 1 1	13 16 18 4	97.6000 97.4000 97.0000 96.4000	100.5000 101.0000 101.5000 102.0000	17 9 6 50	1 1 1 1
MANGATA	63,8000	16:35	25	65.60	0.00 %	81	63.2000	64.8000	60	1	88	[+]
MGT	62.00 67.00	59.2000 72.0000	16:34 16:34 16:26 16:26	1 1 1 30	64,2000 64,0000 63,8000 63,8000	1 2 1 1	2 70 3 21	62.8000 62.6000 62.4000 62.2000	65.0000 65.8000 66.6000 66.8000	60 220 75 220	1 2 2 2
ERG	39,6000	11:24	25	39.60	0.00 %	228	38.0000	39.6000	195	0	1	[+]
ERG	39.60 39.60	35.8000 43.4000	17:00 15:32 09:00 16:44	1 1 1 100	39,6000 38,0000 39,6000 39,6000	1 0 0 0	100 0 0 0	37.0000 0.0000 0.0000 0.0000	41.0000 42.0000 59.0000 90.0000	36 10 60 1116	1 1 1 2
NOCTILUCA	97,6000	17:00	10	97.60	0.00 %	26	97.4000	97.6000	50	2	206	[+]
NCL	97.20 97.80	88.0000 107.0000	17:00 17:00 16:36 16:28	1 14 4 30	97,6000 97,6000 97,4000 97,4000	5 3 2 5	243 143 34 181	97.2000 97.0000 96.2000 96.0000	97.8000 98.0000 98.4000 98.6000	514 75 17 11	2 2 1 1
TSGAMES	99,1000	17:00	23	99.40	0.00 %	7	99.1000	99.3000	848	50	4 959	[+]
TEN	97.60 99.70	89.5000 109.2000	17:00 17:00 17:00 17:00	5 33 39 63	99,1000 99,1000 99,1000 99,1000	5 2 4 5	308 23 190 1622	99.0000 98.8000 98.6000 98.5000	99.4000 99.5000 99.6000 99.7000	10 1523 416 232	1 6 3 3
PROJPRZEM	17,1500	17:00	2	17.25	0.00 %	110	16.7000	17.1500	26	1	13	[+]
PJP	16.70 17.50	15.5500 18.9500	15:54 12:55 11:53 11:37	57 12 54 4	17,1500 16,7500 16,7500 16,7000	2 1 1 2	495 853 471 60	16.6500 16.5000 16.4000 15.5000	17.2500 17.3000 17.5000 17.6000	400 300 49 300	1 1 1 1
PCCROKITA	68,9000	17:00	10	69.20	-0.14 %	80	68.4000	68.9000	190	4	307	[+]
PCR	68.20 69.50	62.3000 76.1000	17:00 16:49 16:46 16:13	1 20 30 30	68,9000 68,4000 68,9000 68,5000	2 3 4 6	70 125 152 488	68.3000 68.2000 68.1000 68.0000	69.0000 69.1000 69.2000 69.3000	1184 225 197 1258	7 2 1 6
ABPL	118,2000	17:04	30	117.60	-0.17 %	75	116.2000	118.2000	7	13	1 543	[+]
ABE	115.20 118.20	106.0000 129.2000	17:04 17:00 17:00 17:00	2 60 26 83	118,2000 118,2000 118,2000 118,2000	3 2 2 2	178 113 60 51	116.0000 115.8000 115.6000 115.4000	118.4000 118.6000 118.8000 119.0000	55 15 6 515	2 4 1 6
DEKPOL	95,6000	17:00	25	96.00	-0.21 %	30	93.8000	95.6000	15	2	221	[+]
DEK	92.80 96.00	86.4000 105.5000	17:00 17:00 16:45 16:42	10 13 25 12	95,6000 95,6000 95,6000 95,6000	3 2 3 3	51 29 49 30	93.6000 93.4000 93.2000 93.0000	95.8000 96.0000 96.4000 96.6000	87 495 28 178	1 4 1 2
EQUNICO	0,9460	16:44	1585	0.93	-0.21 %	126	0.9340	0.9480	1500	12	12	[+]
EQU	0.93 0.95	0.8400 1.0250	16:44 15:58 15:58 15:30	1215 158 1342 100	0,9460 0,9460 0,9440 0,9440	1 1 1 1	700 5248 3156 440	0.9320 0.9300 0.9260 0.9080	0.9500 0.9520 0.9560 0.9580	1037 1564 2000 415	1 1 1 1
INTROL	8,9200	16:48	200	8.96	-0.22 %	232	8.8000	8.9200	21	5	47	[+]
INL	8.78 8.98	8.0800 9.8400	16:31 15:52 15:52 15:52	3 6 1 1	8,9200 8,9200 8,9000 8,9000	4 3 1 2	224 222 60 586	8.7800 8.7200 8.7000 8.6800	8.9400 8.9600 8.9800 9.0000	358 1347 1014 2392	2 5 2 3
KCI	0,9040	14:56	23	0.91	-0.22 %	5240	0.8920	0.9040	177	1	1	[+]
KCI	0.89 0.91	0.8160 0.9960	14:54 14:54 14:54 14:48	29 100 71 1	0,8920 0,8940 0,8940 0,8940	1 1 2 1	896 5000 6052 5000	0.8900 0.8880 0.8860 0.8820	0.9060 0.9100 0.9140 0.9180	2911 9088 171 5000	4 4 1 1
MABION	7,9800	17:00	31	8.00	-0.25 %	498	7.9600	7.9800	121	45	356	[+]
MAB	7.82 8.05	7.2000 8.8000	16:25 16:25 16:23 16:09	348 2 500 6	7,9800 7,9800 7,9600 8,0000	2 5 2 5	3224 576 353 4707	7.9500 7.9000 7.8900 7.8800	7.9900 8.0000 8.0100 8.0200	4 1589 2629 9	2 11 2 3
BIOTON	4,0700	17:00	124	4.08	-0.25 %	1182	4.0000	4.0700	2379	21	85	[+]
BIO	3.97 4.10	3.6800 4.4800	17:00 17:00 17:00 17:00	450 99 150 231	4,0700 4,0700 4,0700 4,0700	2 1 2 2	1904 755 12580 1005	3.9900 3.9800 3.9700 3.9600	4.0800 4.0900 4.1000 4.1100	1255 1325 9092 450	4 3 9 1
MOSTALWAR	8,0000	17:00	1	8.02	-0.25 %	79	7.9600	8.0000	566	6	45	[+]
MSW	7.90 8.06	7.2200 8.8200	17:00 16:40 16:40 16:40	12 211 1 209	8,0000 7,9600 7,9600 7,9600	1 2 3 2	150 2264 593 2002	7.9200 7.9000 7.8800 7.8600	8.0200 8.0400 8.0800 8.1000	400 1000 444 500	1 1 1 1
PKOBP	86,4000	17:00	4339	85.80	-0.30 %	200	86.1000	86.4000	22408	2 703	231 960	[+]
PKO	85.22 86.40	77.2200 94.3800	17:00 17:00 17:00 17:00	758 758 1163 758	86,4000 86,4000 86,4000 86,4000	1 4 2 2	40 5683 1837 2089	86.0800 86.0000 85.9600 85.9200	86.4200 86.4400 86.4600 86.4800	3957 4924 13762 4163	3 2 2 4
BIGCHEESE	12,3200	16:24	84	12.04	-0.32 %	200	12.2600	12.3400	150	2	25	[+]
BCS	12.00 12.34	10.8400 13.2400	15:48 15:03 14:53 13:53	16 6 2 50	12,3200 12,2200 12,2200 12,2200	1 1 1 2	41 24 200 213	12.2200 12.1000 12.0800 12.0400	12.3600 12.4400 12.4800 12.5000	82 240 285 644	2 1 2 4
WIELTON	6,1800	17:00	100	6.22	-0.32 %	17037	6.1700	6.1800	355	54	332	[+]
WLT	6.10 6.22	5.6000 6.8400	17:00 17:00 17:00 16:48	12 30 5 8	6,1800 6,1800 6,1800 6,2000	1 4 2 2	2 3202 7 352	6.1600 6.1500 6.1400 6.1200	6.1900 6.2000 6.2100 6.2200	31 54535 1365 5299	1 3 2 6
ATAL	59,8000	17:00	21	60.60	-0.33 %	50	59.2000	59.8000	9	29	1 726	[+]
1AT	58.90 60.70	54.6000 66.6000	17:00 16:48 16:47 16:45	5 1 1 3	59,8000 59,1000 59,2000 59,6000	1 1 1 1	61 365 45 199	59.1000 58.9000 58.8000 58.7000	59.9000 60.3000 60.4000 60.5000	55 191 264 20	2 3 1 1
SANPL	567,2000	17:00	139	571.00	-0.35 %	31	560.8000	567.2000	377	102	57 737	[+]
SPL	557.80 571.00	514.0000 628.0000	17:00 17:00 17:00 17:00	2 3 2 4	567,2000 567,2000 567,2000 567,2000	4 3 4 1	3069 793 1161 285	560.6000 560.2000 560.0000 559.6000	567.6000 567.8000 568.0000 568.4000	285 3 1450 322	1 1 6 1
CEZ	231,0000	16:36	6	231.80	-0.35 %	14	231.0000	235.6000	6	0	30	[+]
CEZ	231.00 237.00	208.8000 254.8000	15:43 15:18 15:16 12:46	5 1 10 30	235,0000 235,8000 234,4000 233,0000	1 1 1 1	10 20 10 1	229.0000 225.6000 225.0000 224.2000	235.8000 237.0000 238.0000 238.2000	16 8 10 10	1 1 1 1
QNATECHNO	27,6000	16:23	2	26.70	-0.36 %	25	26.7000	27.7000	60	1	34	[+]
QNA	26.40 28.10	24.1000 29.3000	14:32 13:59 13:54 13:54	100 175 1 4	26,7000 26,8000 27,6000 27,6000	2 2 2 1	201 56 99 20	26.6000 26.5000 26.4000 26.1000	28.1000 28.2000 28.3000 29.8000	2 130 25 65	1 1 1 1
ERBUD	28,0000	17:00	7	28.25	-0.36 %	62	28.0000	28.1000	43	3	92	[+]
ERB	27.55 28.40	25.4500 31.0500	16:44 16:10 16:10 16:00	1 50 7 3	28,0000 28,1000 28,1000 28,1000	1 2 2 1	53 226 140 192	27.9000 27.7000 27.6000 27.5500	28.2000 28.2500 28.3000 28.4000	93 101 2 210	4 2 1 2
DEBICA	83,9000	17:00	27	84.20	-0.36 %	10	83.4000	83.9000	121	2	169	[+]
DBC	83.10 84.40	75.8000 92.6000	17:00 16:48 16:48 16:43	3 20 20 1	83,9000 83,9000 83,6000 83,9000	2 1 6 1	30 5 127 6	83.2000 83.1000 83.0000 82.9000	84.0000 84.1000 84.4000 84.6000	141 766 169 1	2 2 3 1
COLUMBUS	5,3900	17:00	5	5.43	-0.37 %	5	5.3100	5.3900	498	48	261	[+]
CLC	5.30 5.54	4.8900 5.9700	16:49 16:49 16:49 16:49	2 111 2 185	5,3800 5,3000 5,3100 5,3100	5 2 2 2	2022 24 900 710	5.3000 5.2900 5.2800 5.2600	5.4000 5.4300 5.4400 5.4500	4287 2200 197 1152	8 2 2 2
GPW	67,2000	17:03	160	67.50	-0.37 %	11	67.1500	67.2000	235	41	2 757	[+]
GPW	66.50 67.90	60.7500 74.2500	17:00 17:00 17:00 17:00	56 6 5 95	67,2000 67,2000 67,2000 67,2000	2 2 2 1	11 11 11 1	67.0500 66.9500 66.8500 66.8000	67.3000 67.3500 67.4000 67.4500	700 298 298 298	1 1 1 2
MLSYSTEM	15,9800	17:00	7	16.04	-0.37 %	105	15.9400	15.9800	193	9	150	[+]
MLS	15.58 16.20	14.4400 17.6400	17:00 16:49 16:49 16:38	3 190 176 74	15,9800 15,9400 15,9200 15,9600	1 1 3 2	250 100 225 6	15.7400 15.7200 15.7000 15.6600	16.0000 16.0200 16.0800 16.1000	119 103 353 154	2 2 3 3
AGROTON	5,4000	16:43	107	5.38	-0.37 %	50	5.3800	5.4000	1030	3	15	[+]
AGT	5.28 5.40	4.8500 5.9000	16:43 16:43 16:43 16:43	2 62 5 265	5,3800 5,3800 5,3600 5,3200	1 2 1 2	383 305 600 72	5.3000 5.2800 5.2400 5.2200	5.4200 5.5400 5.6000 5.6200	3468 15000 1719 5	1 1 2 1
ENERGOINS	2,5400	16:22	5	2.55	-0.39 %	6100	2.4900	2.5400	1485	11	27	[+]
ENI	2.47 2.55	2.3000 2.8000	16:13 16:13 15:22 15:17	82 5 10 713	2,5000 2,5000 2,5400 2,4900	4 3 3 4	19502 19470 3060 4140	2.4800 2.4700 2.4600 2.4500	2.5500 2.5600 2.5700 2.5800	862 660 1914 700	2 1 1 1
06MAGNA	2,5300	16:45	1	2.54	-0.39 %	2	2.5100	2.5300	1145	9	22	[+]
06N	2.49 2.54	2.2900 2.7900	16:35 16:35 16:25 16:25	4 1 2 2	2,5300 2,5200 2,5200 2,5200	2 1 2 1	1100 555 1126 283	2.4800 2.4700 2.4600 2.4500	2.5400 2.5500 2.5600 2.5700	1740 1722 1000 2396	3 3 1 2
FABRITY	24,6000	17:00	1	24.50	-0.40 %	73	24.6000	25.4000	58	1	21	[+]
FAB	24.50 25.40	22.1000 26.9000	15:09 15:09 15:09 14:43	44 41 40 1	24,9000 25,0000 25,1000 25,4000	1 2 2 1	1 112 123 113	24.5000 24.4000 24.3000 24.2000	25.5000 25.9000 26.0000 26.2000	1759 100 505 47	2 1 2 2
RAWLPLUG	12,2500	15:33	2	12.30	-0.41 %	156	12.2500	12.3000	45	1	6	[+]
RWL	12.25 12.50	11.1000 13.5000	14:35 14:35 14:35 09:25	3 5 3 4	12,5000 12,4000 12,3000 12,2500	3 1 1 4	1195 200 150 385	12.2000 12.1500 12.1000 12.0000	12.3500 12.4000 12.4500 12.7000	5 5 5 200	1 1 1 1
PLAZACNTR	2,3750	17:00	20	2.45	-0.42 %	535	2.3750	2.4500	5519	3	6	[+]
PLZ	2.38 2.45	2.2050 2.6950	15:43 15:42 15:41 15:33	445 468 111 445	2,4450 2,4350 2,4000 2,3750	1 1 1 2	1000 555 1000 585	2.3700 2.3650 2.3600 2.3400	2.4800 2.4850 2.5450 2.5500	1400 375 2198 375	2 1 1 1
PURE	4,2820	16:49	3	4.36	-0.42 %	5	4.2500	4.2820	897	11	45	[+]
PUR	4.20 4.37	3.9280 4.8000	16:48 16:25 16:21 16:21	19 3 553 22	4,2420 4,2800 4,2400 4,2420	2 1 1 1	334 904 68 518	4.2420 4.2400 4.2360 4.2220	4.2840 4.2900 4.2960 4.3060	999 500 500 421	1 1 1 1
LESS	0,2300	13:13	6797	0.23	-0.43 %	100	0.2260	0.2280	31626	10	2	[+]
LES	0.23 0.23	0.2080 0.2540	13:13 13:13 13:13 13:13	50 50 1742 1361	0,2300 0,2300 0,2290 0,2290	2 1 1 3	20100 100 100 250	0.2250 0.2240 0.2230 0.2220	0.2290 0.2300 0.2310 0.2320	150 2978 57040 100	2 2 4 1
LOKUM	22,4000	14:51	6	22.40	-0.44 %	88	22.1000	22.4000	43	0	3	[+]
LKD	22.20 22.40	20.2000 24.6000	14:48 13:31 14:01 13:28	135 3 20 1	22,2000 22,4000 22,5000 22,5000	5 1 1 2	403 209 24 76	22.0000 21.8000 21.6000 21.5000	22.5000 22.6000 22.7000 22.9000	16 70 78 171	1 1 1 3
DRAGOENT	22,4000	17:00	5	22.00	-0.44 %	46	21.6000	22.4000	293	0	4	[+]
DGE	21.50 22.40	19.8000 24.2000	17:00 17:00 16:35 16:14	35 10 10 1	22,4000 22,4000 22,2000 22,2000	1 2 2 1	9 23 32 4	21.5000 21.3000 21.2000 21.1000	22.5000 22.6000 22.8000 22.9000	2942 2 5 10	1 1 2 1
CYBERFLKS	212,5000	17:03	51	214.50	-0.47 %	432	212.5000	214.0000	130	9	1 921	[+]
CBF	209.00 214.50	193.2000 235.5000	17:03 17:00 17:00 17:00	17 30 6 2	212,5000 212,5000 212,5000 212,5000	2 4 6 2	101 122 313 163	211.0000 210.5000 210.0000 209.5000	215.0000 215.5000 216.0000 216.5000	1260 299 653 40	7 4 8 3
MEDINICE	16,7200	17:00	100	16.68	-0.48 %	415	16.7200	16.8000	6082	13	212	[+]
ICE	16.60 17.18	15.0200 18.3400	17:00 16:41 16:41 16:41	200 185 200 115	16,7200 16,9000 16,8800 16,8800	1 1 3 1	470 295 765 79	16.7000 16.6800 16.6400 16.6000	16.9000 17.0800 17.1000 17.1400	2115 516 41 4	1 2 1 1
MERCATOR	41,5500	17:00	26	41.70	-0.48 %	120	41.4000	41.5500	101	7	273	[+]
MRC	41.10 41.70	37.5500 45.8500	16:41 16:40 16:11 16:10	1 80 21 29	41,5500 41,4000 41,6000 41,5500	1 1 7 2	2 92 327 138	41.3000 41.2500 41.2000 41.1500	41.6000 41.6500 41.7000 41.7500	109 83 120 385	1 2 4 5
INSTALKRK	38,3000	17:00	1	38.40	-0.52 %	156	38.3000	38.4000	25	2	75	[+]
INK	38.30 38.90	34.6000 42.2000	16:22 16:10 16:06 15:44	2 12 12 1	38,5000 38,5000 38,3000 38,5000	1 1 3 2	13 51 76 151	38.1000 37.9000 37.8000 37.7000	38.6000 38.8000 38.9000 39.3000	42 263 25 35	2 4 1 1
PHOTON	1,8900	17:00	59	1.91	-0.53 %	115	1.8700	1.9000	251	28	54	[+]
PEN	1.87 1.91	1.7200 2.1000	17:00 16:43 16:32 16:32	1 26 147 693	1,8900 1,9000 1,8900 1,8850	3 1 1 7	1970 850 3000 11651	1.8650 1.8600 1.8550 1.8500	1.9050 1.9100 1.9150 1.9200	802 660 1408 1060	1 2 1 1
PEPEES	0,9450	12:45	20	0.95	-0.53 %	166	0.9050	0.9450	500	0	0	[+]
PPS	0.95 0.95	0.8550 1.0400	09:04 17:00 16:45 16:44	2 50 74 1500	0,9500 0,9500 0,9450 0,9400	2 1 2 4	2030 30 2182 942	0.9000 0.8800 0.8700 0.8600	0.9500 0.9650 0.9700 1.0000	6448 2000 1175 14600	2 1 1 3
MFO	37,2000	16:49	70	38.00	-0.53 %	99	37.0000	37.2000	30	2	90	[+]
MFO	37.00 38.00	34.2000 41.8000	16:49 16:49 16:13 16:07	269 30 1 7	37,2000 37,1000 37,0000 37,0000	1 2 1 1	200 286 60 100	36.7000 36.6000 36.2000 36.1000	37.3000 37.4000 37.9000 38.0000	11 463 150 895	1 2 1 3
PZU	71,2000	17:00	27	71.06	-0.53 %	128	71.1000	71.2000	39263	2 052	145 505	[+]
PZU	70.48 71.32	63.9600 78.1600	17:00 17:00 17:00 17:00	200 70 38 478	71,2000 71,2000 71,2000 71,2000	2 1 4 1	70 108 1542 50	71.0000 70.9000 70.8600 70.8400	71.2200 71.2400 71.2600 71.2800	11974 1842 2159 2572	6 3 1 3
RYVU	27,6500	17:00	35	27.80	-0.54 %	193	27.6500	27.9500	1	38	1 056	[+]
RVU	27.40 28.10	25.0500 30.5500	17:00 17:00 17:00 17:00	45 11 61 1	27,6500 27,6500 27,6500 27,6500	3 3 1 2	812 27 525 881	27.6000 27.5000 27.4000 27.3500	28.0000 28.0500 28.1000 28.1500	113 1 596 2	3 1 3 2
PANOVA	16,4000	16:35	6	16.90	-0.61 %	200	16.3000	16.4000	84	1	13	[+]
NVA	16.25 16.90	15.2500 18.5500	13:15 13:15 13:15 13:15	55 105 25 15	16,2500 16,3000 16,3000 16,3000	1 3 2 2	295 504 420 380	16.2500 16.2000 16.1000 16.0500	16.8000 16.8500 16.9000 16.9500	150 497 485 1312	1 2 1 3
ATREM	62,0000	16:47	8	62.60	-0.64 %	33	61.6000	62.0000	167	11	686	[+]
ATR	61.00 63.20	56.4000 68.8000	16:40 16:40 16:40 16:40	2 1 32 10	62,0000 62,0000 62,0000 62,0000	4 3 13 3	91 91 2394 165	61.4000 61.2000 61.0000 60.8000	62.2000 62.4000 62.6000 62.8000	183 205 441 247	2 3 3 4
MARVIPOL	9,1800	16:44	7	9.26	-0.65 %	1151	9.1600	9.1800	788	5	46	[+]
MVP	9.16 9.26	8.3400 10.1500	16:17 16:01 15:57 15:46	13 11 56 1	9,1600 9,2000 9,1600 9,2000	1 1 2 1	199 99 209 200	9.1200 9.1000 9.0800 9.0600	9.2000 9.2600 9.2800 9.3000	1918 2333 440 17561	1 2 3 3
INTERCARS	616,0000	17:00	8	620.00	-0.65 %	279	616.0000	617.0000	13	8	4 621	[+]
CAR	595.00 624.00	558.0000 682.0000	17:00 17:00 17:00 17:00	10 11 2 35	616,0000 616,0000 616,0000 616,0000	1 1 4 1	41 44 97 4	612.0000 609.0000 608.0000 602.0000	618.0000 619.0000 620.0000 622.0000	31 25 52 20	3 1 3 1
RELPOL	5,8200	17:00	250	5.88	-0.68 %	141	5.8200	5.8600	2322	15	91	[+]
RLP	5.80 5.90	5.3000 6.4600	16:48 16:44 14:06 12:18	9 20 16 1	5,8200 5,8600 5,8600 5,8000	4 1 1 1	144 15 8 45	5.8000 5.7800 5.7400 5.7200	5.9000 5.9200 5.9400 5.9600	6349 250 2000 676	3 1 1 4
PTWP	143,0000	16:43	13	145.00	-0.69 %	137	143.0000	145.0000	48	1	76	[+]
PTW	142.00 145.00	131.0000 159.0000	16:19 16:14 14:34 12:34	14 5 6 248	143,0000 142,0000 143,0000 143,0000	1 1 2 1	100 100 203 11	142.0000 141.0000 140.0000 139.0000	146.0000 147.0000 149.0000 150.0000	44 99 603 117	3 1 2 3
KERNEL	21,6000	17:00	50	21.95	-0.69 %	11	21.6000	21.8000	293	6	125	[+]
KER	21.00 21.95	19.7600 24.1000	17:00 17:00 17:00 17:00	40 160 51 50	21,6000 21,6000 21,6000 21,6000	1 3 5 1	243 2140 316 77	21.1500 21.1000 21.0000 20.9000	21.8500 21.9000 21.9500 22.0000	266 147 1190 2307	3 3 2 7
NEUCA	844,0000	17:00	3	850.00	-0.71 %	16	840.0000	844.0000	9	3	2 388	[+]
NEU	837.00 857.00	765.0000 935.0000	17:00 17:00 17:00 17:00	1 4 4 2	844,0000 844,0000 844,0000 844,0000	2 1 1 2	4 2 5 22	837.0000 836.0000 835.0000 833.0000	846.0000 847.0000 849.0000 851.0000	13 47 51 37	1 1 2 2
DATAWALK	126,5000	17:02	37	128.94	-0.71 %	73	126.5000	126.6000	170	47	5 979	[+]
DAT	122.60 134.30	116.0600 141.8200	17:02 17:00 17:00 17:00	1 99 33 37	126,5000 126,5000 126,5000 126,5000	1 1 1 1	39 148 20 100	126.0000 125.9000 125.6200 125.6000	127.6000 127.9800 128.0000 128.4000	212 20 635 7	2 1 2 1
CIGAMES	2,6900	17:00	1498	2.72	-0.74 %	1274	2.6600	2.6900	5935	282	760	[+]
CIG	2.65 2.75	2.4500 2.9900	17:00 17:00 16:48 16:48	1000 2 30 1351	2,6900 2,6900 2,6900 2,6850	6 2 6 1	2957 1255 16961 370	2.6500 2.6450 2.6400 2.6350	2.6950 2.7000 2.7100 2.7200	217 12 1288 5659	2 2 4 5
VERCOM	132,6000	17:00	17	134.20	-0.75 %	80	132.6000	135.0000	125	3	409	[+]
VRC	132.20 136.40	120.8000 147.6000	17:00 17:00 17:00 17:00	3 13 3 37	132,6000 132,6000 132,6000 132,6000	1 4 3 2	74 33 73 53	132.4000 132.0000 131.8000 131.6000	135.8000 136.0000 136.4000 136.6000	16 17 11 80	1 1 1 1
DIGITANET	156,4000	17:04	64	157.20	-0.76 %	33	154.0000	156.6000	10	21	3 219	[+]
DIG	151.20 157.20	141.6000 172.8000	17:02 17:02 17:00 17:00	400 116 64 12	156,4000 156,4000 156,4000 156,4000	1 3 4 8	12 67 111 84	153.8000 153.4000 153.2000 153.0000	156.8000 157.0000 157.2000 157.6000	286 235 54 85	2 3 2 1
WARIMPEX	2,5000	16:19	6	2.56	-0.79 %	895	2.4800	2.5000	46	21	52	[+]
WXF	2.46 2.56	2.3100 2.8100	16:16 15:48 15:48 15:47	3 736 170 94	2,5000 2,4800 2,4900 2,5000	1 4 3 4	1425 5120 6530 2553	2.4700 2.4600 2.4500 2.4400	2.5100 2.5200 2.5400 2.5500	2916 399 856 4795	1 1 1 4
ZUE	12,5000	17:00	1	12.45	-0.79 %	100	12.4000	12.5000	205	14	171	[+]
ZUE	12.30 12.55	11.2500 13.6500	16:45 16:41 15:51 15:21	2 5 69 80	12,4000 12,5000 12,5000 12,5000	1 5 2 2	500 353 951 1005	12.3500 12.3000 12.2500 12.2000	12.6000 12.6500 12.7000 12.7500	85 2074 100 1324	2 3 1 3
MAXCOM	4,8900	17:00	3	4.93	-0.81 %	3	4.7800	4.8900	2	1	5	[+]
MXC	4.77 4.93	4.4400 5.4200	17:00 17:00 15:19 15:19	3 3 2 20	4,8900 4,8900 4,7700 4,8000	1 4 3 1	268 358 306 96	4.7700 4.7600 4.7500 4.7400	4.9000 4.9100 4.9200 4.9300	9 5 330 970	3 1 2 2
KSGAGRO	3,6700	17:00	5	3.70	-0.81 %	11	3.6600	3.6700	130	2	6	[+]
KSG	3.66 3.74	3.3300 4.0700	16:37 16:37 16:01 15:31	500 50 28 55	3,6700 3,6700 3,6700 3,7000	1 2 1 3	827 2958 3508 1362	3.6500 3.6300 3.6200 3.6100	3.7100 3.7400 3.7500 3.7600	5 703 280 500	1 4 1 1
HUUUGE	24,0000	17:00	47	24.10	-0.83 %	200	23.9000	24.0000	384	40	974	[+]
HUG	23.80 24.35	21.7000 26.5000	16:49 16:49 16:49 16:45	69 100 400 897	24,0000 23,9000 23,9000 23,8000	1 3 1 1	1000 1779 65 517	23.8500 23.8000 23.7000 23.6500	24.2000 24.3000 24.3500 24.4500	250 834 333 1806	1 1 3 1
OPONEOPL	95,2000	17:02	12	96.60	-0.83 %	88	95.2000	95.4000	69	5	444	[+]
OPN	93.20 96.60	87.0000 106.0000	17:00 17:00 17:00 17:00	7 1 14 6	95,2000 95,2000 95,2000 95,2000	1 3 2 1	25 173 132 41	94.2000 94.0000 93.8000 93.4000	95.6000 95.8000 96.0000 96.2000	112 198 197 18	1 4 3 1
ARCHICOM	47,9000	16:46	50	48.50	-0.83 %	33	47.7000	47.9000	247	8	405	[+]
ARH	47.60 48.50	43.7000 53.2000	16:43 16:21 16:21 16:21	100 2 80 71	47,9000 47,9000 47,9000 47,9000	3 6 2 4	64 389 282 230	47.6000 47.5000 47.4000 47.3000	48.0000 48.2000 48.3000 48.4000	48 32 92 90	1 1 1 1
MURAPOL	41,5000	17:01	200	42.00	-0.84 %	171	41.1000	41.6500	282	41	1 705	[+]
MUR	40.90 42.00	37.8000 46.2000	17:00 17:00 17:00 17:00	4 164 100 125	41,5000 41,5000 41,5000 41,5000	2 3 4 2	650 444 304 187	41.0000 40.9500 40.9000 40.8500	41.7000 41.7500 41.8000 41.9000	2023 1 1391 50	2 1 6 1
POLIMEXMS	8,0900	17:00	400	8.16	-0.86 %	10	8.0800	8.0900	823	823	6 671	[+]
PXM	7.96 8.30	7.3500 8.9700	17:00 17:00 17:00 17:00	5 5 91 50	8,0900 8,0900 8,0900 8,0900	2 2 3 4	10 10 2010 21360	8.0600 8.0500 8.0400 8.0300	8.1000 8.1100 8.1200 8.1400	9394 500 7381 43811	2 1 3 5
VOTUM	45,1000	17:03	96	45.50	-0.88 %	361	45.0500	45.1000	54	12	526	[+]
VOT	45.00 45.50	40.9500 50.0000	17:00 17:00 17:00 17:00	104 20 10 70	45,1000 45,1000 45,1000 45,1000	17 6 19 4	1886 368 751 145	45.0000 44.9500 44.9000 44.8500	45.4500 45.5000 45.5500 45.6000	9 1000 555 43	2 1 1 1
ASTARTA	45,0000	17:00	4	45.40	-0.88 %	200	44.9000	45.0000	505	9	390	[+]
AST	44.90 46.50	40.9000 49.9000	17:00 17:00 16:49 16:49	1 1 44 31	45,0000 45,0000 45,0000 45,0000	1 1 5 1	10 500 624 199	44.8000 44.6000 44.5000 44.4000	45.4500 45.5000 45.6000 45.6500	1 100 20 1	1 1 1 1
AIRWAY	0,3340	17:00	300	0.34	-0.89 %	1999	0.3270	0.3340	10542	172	57	[+]
AWM	0.32 0.34	0.3035 0.3705	16:48 16:41 16:32 16:14	158 4000 200 307	0,3300 0,3300 0,3350 0,3265	1 1 1 1	4000 5000 5000 400	0.3265 0.3260 0.3250 0.3240	0.3345 0.3350 0.3410 0.3415	1409 97 1600 2166	1 1 1 2
ARCTIC	8,6500	17:00	17	8.79	-0.92 %	175	8.6500	8.7100	213	48	413	[+]
ATC	8.52 8.79	7.9200 9.6600	17:00 17:00 17:00 17:00	1 10 23 1	8,6500 8,6500 8,6500 8,6500	1 1 1 4	2000 100 8 276	8.6300 8.6200 8.6100 8.6000	8.7200 8.7300 8.7500 8.7600	85 291 34 505	2 1 1 2
MIRBUD	14,9100	17:00	10	14.98	-0.93 %	175	14.9000	14.9100	163	99	1 475	[+]
MRB	14.70 15.00	13.4900 16.4700	17:00 17:00 17:00 17:00	60 19 58 9	14,9100 14,9100 14,9100 14,9100	1 1 1 1	50 100 1 10	14.8800 14.8700 14.8600 14.8300	14.9400 14.9500 14.9700 14.9900	100 379 230 299	1 1 1 2
BOOMBIT	6,3000	15:47	3	6.34	-0.94 %	566	6.2200	6.2800	298	1	9	[+]
BBT	6.22 6.36	5.7200 6.9600	15:47 12:47 12:46 12:46	298 4 120 3	6,2200 6,3600 6,2200 6,3600	2 2 2 1	809 2120 830 184	6.1800 6.1600 6.1000 6.0600	6.3600 6.3800 6.4000 6.4200	2408 5 8 205	3 1 1 2
ENEA	20,5000	17:00	259	20.98	-0.97 %	6752	20.5000	20.5200	134	246	5 011	[+]
ENA	20.12 21.00	18.8900 23.0600	17:00 17:00 17:00 17:00	203 1554 12216 169	20,5000 20,5000 20,5000 20,5000	1 1 1 1	496 23 175 212	20.4800 20.4600 20.4400 20.4200	20.5400 20.5600 20.5800 20.6200	634 2119 69 2765	1 4 2 3
CORMAY	0,4040	16:45	1053	0.41	-0.98 %	150	0.4020	0.4030	1047	45	18	[+]
CRM	0.39 0.41	0.3690 0.4490	16:37 16:13 15:21 15:19	184 186 130 7418	0,4040 0,4040 0,4040 0,4040	1 1 1 1	763 137 3500 394	0.4000 0.3990 0.3980 0.3960	0.4040 0.4050 0.4080 0.4090	8000 100000 1500 5300	1 1 1 2
DELKO	7,9800	17:00	90	7.98	-0.99 %	1241	7.9000	7.9800	123	64	510	[+]
DEL	7.86 8.00	7.2000 8.7600	17:00 17:00 17:00 16:47	798 192 10 422	7,9800 7,9800 7,9800 7,9000	2 3 1 2	520 1244 850 900	7.8800 7.8600 7.8400 7.8000	8.0000 8.0200 8.0600 8.1000	3325 157 1621 154	5 2 3 1
STALPROFI	8,0000	16:44	2	8.10	-0.99 %	37	7.9600	8.0000	193	3	21	[+]
STF	7.84 8.10	7.3000 8.9000	15:09 15:09 15:09 15:09	152 50 100 100	8,0200 8,0200 8,0200 8,0000	2 3 2 2	62 175 313 460	7.9200 7.9000 7.8800 7.8600	8.0200 8.0600 8.0800 8.1200	289 350 450 100	3 2 2 1
JSW	25,1000	17:00	351	25.75	-0.99 %	445	25.0000	25.1000	7625	539	13 630	[+]
JSW	24.70 25.77	23.1800 28.3200	17:00 17:00 17:00 17:00	68 66 1504 11	25,1000 25,1000 25,1000 25,1000	1 1 5 2	2110 6477 6594 2842	24.9400 24.9300 24.9000 24.8900	25.1100 25.1300 25.1400 25.1600	9030 6000 29 183	3 1 3 2
PEKAO	210,9000	17:00	368	212.30	-0.99 %	198	210.4000	210.9000	3856	534	112 500	[+]
PEO	208.90 212.90	191.1000 233.5000	17:00 17:00 17:00 17:00	368 172 368 234	210,9000 210,9000 210,9000 210,9000	3 3 5 2	144 2621 2542 1002	210.3000 210.2000 210.0000 209.9000	211.0000 211.1000 211.2000 211.3000	2725 513 1 1984	3 3 1 3
SELENAFM	59,2000	17:02	52	59.80	-1.00 %	169	59.2000	59.4000	20	8	455	[+]
SEL	58.60 60.20	54.0000 65.6000	17:00 17:00 16:49 16:40	26 4 207 42	59,2000 59,2000 59,6000 59,4000	5 5 2 1	251 320 3 128	59.0000 58.6000 58.4000 58.2000	59.6000 59.8000 60.0000 60.2000	543 53 236 838	2 1 3 4
ALTUSTFI	2,9300	15:45	7	2.90	-1.01 %	7035	2.9000	2.9200	10	31	90	[+]
ALI	2.85 2.93	2.6100 3.1900	15:45 15:36 15:15 15:09	6 4 98 1500	2,9200 2,9200 2,9000 2,9000	1 1 2 3	1 9 20 2012	2.8800 2.8700 2.8600 2.8500	2.9300 2.9400 2.9500 2.9600	42 3950 10540 1000	5 7 7 1
VIGOSYS	483,0000	16:36	3	490.00	-1.02 %	1	483.0000	485.0000	6	1	462	[+]
VGO	473.00 490.00	441.0000 538.0000	16:05 15:56 15:17 15:02	6 3 10 2	485,0000 483,0000 485,0000 484,0000	1 1 4 2	50 12 31 15	480.0000 478.0000 476.0000 475.0000	488.0000 489.0000 490.0000 491.0000	8 22 5 39	1 3 1 1
MENNICA	47,5000	17:00	5	47.70	-1.04 %	41	47.5000	48.2000	28	14	689	[+]
MNC	47.30 48.20	43.0000 52.4000	16:48 16:47 16:47 16:47	287 30 3653 30	48,2000 48,2000 48,2000 48,0000	2 3 1 2	358 1215 40 110	47.3000 47.0000 46.8000 46.5000	48.3000 48.5000 48.8000 49.0000	28 150 10 666	1 2 1 2
MCI	28,3000	16:46	100	28.60	-1.05 %	28	28.3000	28.4000	2	3	82	[+]
MCI	28.00 28.60	25.8000 31.4000	16:46 16:18 16:02 15:53	72 28 7 100	28,3000 28,3000 28,3000 28,3000	2 6 2 2	149 620 210 202	28.2000 28.0000 27.8000 27.7000	28.5000 28.6000 28.7000 28.8000	202 49 752 571	2 2 4 3
HANDLOWY	111,6000	17:00	20	112.80	-1.06 %	503	111.0000	111.6000	45	33	3 697	[+]
BHW	110.20 113.00	101.6000 124.0000	17:00 17:00 17:00 17:00	5 2507 423 195	111,6000 111,6000 111,6000 111,6000	2 4 5 2	11 254 208 76	110.8000 110.6000 110.4000 110.2000	111.8000 112.0000 112.2000 112.4000	5 14 606 246	2 4 3 3
POLENERGIA	56,0000	17:00	1	57.00	-1.06 %	854	55.2000	56.2000	41	8	422	[+]
PEP	54.60 57.00	51.4000 62.6000	17:00 16:32 16:32 16:03	2686 401 322 2	56,0000 55,6000 55,4000 55,4000	3 2 4 3	591 31 277 155	55.0000 54.8000 54.6000 54.4000	56.8000 57.0000 57.2000 57.4000	20 130 200 4	1 1 3 1
PEPCO	30,8900	17:00	441	31.07	-1.09 %	11111	30.8800	30.8900	588	1 519	46 876	[+]
PCO	30.69 31.34	27.9700 34.1700	17:00 17:00 17:00 17:00	792 299 9 222	30,8900 30,8900 30,8900 30,8900	3 2 2 2	4346 579 352 4908	30.8700 30.8600 30.8500 30.8200	30.9000 30.9500 30.9600 30.9700	300 11095 260 2211	1 2 1 1
BOGDANKA	19,7400	17:00	204	20.00	-1.10 %	28	19.7400	19.8600	94	44	868	[+]
LWB	19.64 20.00	18.0000 22.0000	17:00 17:00 17:00 17:00	31 83 65 252	19,7400 19,7400 19,7400 19,7400	2 2 1 5	1075 1019 448 705	19.7200 19.7000 19.6800 19.6600	19.9000 19.9200 19.9600 19.9800	2795 5 1510 2635	6 1 1 7
BNPPL	134,5000	17:00	104	138.00	-1.10 %	10	134.0000	134.5000	147	14	1 879	[+]
BNP	134.00 138.00	124.5000 151.5000	17:00 17:00 17:00 17:00	87 109 7 75	134,5000 134,5000 134,5000 134,5000	2 1 2 1	165 30 251 68	133.5000 133.0000 132.5000 132.0000	135.0000 135.5000 136.0000 136.5000	859 514 489 22	1 2 5 1
SHOPER	54,0000	17:04	102	54.60	-1.10 %	241	53.8000	55.0000	68	10	556	[+]
SHO	53.60 55.80	49.2000 60.0000	17:03 17:03 17:03 17:00	91 809 300 67	54,0000 54,0000 54,0000 54,0000	6 5 5 10	540 179 483 435	53.6000 53.4000 53.2000 53.0000	55.4000 55.6000 55.8000 56.0000	306 195 43 247	2 1 1 4
PKPCARGO	14,2400	17:03	86	14.75	-1.11 %	114	14.2400	14.4000	1928	127	1 828	[+]
PKP	14.24 14.75	13.2800 16.2200	17:01 17:00 17:00 17:00	14 186 100 34	14,2400 14,2400 14,2400 14,2400	3 6 2 11	1845 2800 281 2775	14.2300 14.2200 14.2100 14.2000	14.4400 14.4800 14.5000 14.5100	100 1496 280 1386	1 3 1 1
MOBRUK	344,5000	17:00	4	351.00	-1.15 %	4	343.0000	344.5000	15	8	2 913	[+]
MBR	338.00 355.00	316.0000 386.0000	17:00 17:00 17:00 17:00	10 32 37 58	344,5000 344,5000 344,5000 344,5000	1 3 2 2	6 65 109 101	342.0000 341.5000 341.0000 340.5000	345.0000 345.5000 347.0000 347.5000	59 36 30 3	3 3 2 1
POINTGROUP	1,7000	11:03	270	1.72	-1.16 %	53	1.7000	1.7200	693	0	0	[+]
PGM	1.70 1.72	1.5500 1.8900	09:00 16:12 09:00 15:32	7 300 7 1	1,7200 1,7200 1,7000 1,7000	1 2 1 1	800 5470 4574 791	1.6600 1.6500 1.6400 1.6200	1.7400 1.7500 1.9400 2.1800	5002 4678 321 303	3 1 1 1
BLOOBER	25,0000	17:00	81	25.40	-1.19 %	17	24.9000	25.0000	193	14	354	[+]
BLO	24.30 25.70	22.9000 27.9000	17:00 17:00 16:47 16:37	2 100 100 7	25,0000 25,0000 25,0000 25,0000	2 1 2 1	275 326 110 72	24.8500 24.8000 24.7500 24.6500	25.0500 25.1000 25.1500 25.2000	8 7 3 3	2 1 1 1
GAMFACTOR	6,5000	16:49	100	6.58	-1.22 %	250	6.5000	6.5400	285	4	23	[+]
GIF	6.44 6.58	5.9400 7.2200	16:14 15:24 15:06 15:06	51 200 61 94	6,4400 6,5400 6,4400 6,4400	3 1 3 1	229 100 1076 195	6.4400 6.4200 6.4000 6.3000	6.5600 6.5800 6.6600 6.6800	262 730 500 540	1 2 1 3
TARCZYNSKI	120,0000	16:23	1	118.50	-1.23 %	50	119.5000	120.5000	22	0	29	[+]
TAR	118.50 121.50	107.0000 130.0000	16:23 16:20 15:11 14:59	8 3 1 2	120,0000 120,5000 120,5000 121,5000	5 5 8 4	122 260 261 29	119.0000 118.5000 118.0000 117.0000	121.0000 121.5000 122.0000 122.5000	1 18 1 145	1 3 1 2
PATENTUS	3,0800	16:48	10	3.11	-1.28 %	427	3.0400	3.0800	866	2	8	[+]
PAT	3.04 3.11	2.8000 3.4200	16:48 16:15 15:16 14:46	10 113 1 50	3,0800 3,0400 3,0900 3,0400	2 3 2 1	1000 3940 600 300	3.0300 3.0200 3.0100 3.0000	3.0900 3.1000 3.1100 3.1500	899 600 430 22	1 1 1 3
VRGSA	4,6400	17:00	590	4.68	-1.28 %	1000	4.6300	4.6400	2410	94	437	[+]
VRG	4.57 4.69	4.2200 5.1400	16:49 16:32 16:27 16:23	20 248 150 105	4,6400 4,6400 4,6400 4,6400	2 1 4 1	310 1500 5376 115	4.6200 4.6100 4.6000 4.5900	4.6500 4.6700 4.6800 4.6900	1560 1633 2500 1250	2 1 1 1
BETACOM	4,6000	16:21	88	4.66	-1.29 %	1103	4.6000	4.6600	327	0	1	[+]
BCM	4.60 4.66	4.2000 5.1000	16:21 15:17 12:57 10:07	47 6 16 50	4,6000 4,6600 4,6600 4,6000	1 2 2 6	2000 1980 1283 2831	4.5800 4.5600 4.5400 4.5200	4.7200 4.7400 4.8400 4.9600	1730 100 131 259	1 1 1 1
ALIOR	113,8000	17:03	250	115.40	-1.30 %	3750	113.8000	114.0000	176	184	20 977	[+]
ALR	113.10 115.40	103.9000 126.9000	17:00 17:00 17:00 17:00	228 109 116 60	113,8000 113,8000 113,8000 113,8000	2 2 2 3	301 2 69 484	113.7000 113.6500 113.5500 113.5000	114.1000 114.1500 114.3000 114.4000	82 17 700 2365	1 1 1 2
BORYSZEW	6,0400	17:00	250	6.12	-1.31 %	3426	6.0000	6.0400	3669	69	417	[+]
BRS	5.98 6.12	5.5200 6.7200	17:00 17:00 17:00 17:00	4000 278 450 13	6,0400 6,0400 6,0400 6,0400	7 4 3 4	4667 819 377 1394	5.9800 5.9600 5.9400 5.9200	6.0600 6.0800 6.1000 6.1200	1143 21198 3232 3500	3 4 2 3
AMREST	13,5000	17:00	110	13.74	-1.32 %	320	13.4800	13.5000	266	124	1 690	[+]
EAT	13.46 13.94	12.3800 15.1000	17:00 17:00 17:00 17:00	75 22 27 19	13,5000 13,5000 13,5000 13,5000	3 2 2 4	130 1050 1044 292	13.4600 13.4400 13.4200 13.4000	13.5200 13.5600 13.5800 13.6000	4 4 5 164	1 1 1 2
BOS	10,3000	17:00	110	10.40	-1.34 %	351	10.2400	10.3000	1237	19	194	[+]
BOS	10.16 10.40	9.3600 11.4400	17:00 17:00 16:33 16:26	90 22 100 10	10,3000 10,3000 10,3000 10,2800	1 2 4 2	400 156 247 209	10.2200 10.2000 10.1800 10.1600	10.3200 10.3400 10.3600 10.3800	897 2162 17 1539	1 3 2 6
NTTSYSTEM	10,8500	16:46	900	10.95	-1.36 %	3300	10.5500	10.8000	100	10	103	[+]
NTT	10.55 10.95	9.8600 12.0000	16:46 16:46 16:43 16:43	100 412 10 288	10,8000 10,8000 10,7500 10,6000	4 1 2 4	1260 218 480 1282	10.5000 10.4500 10.4000 10.3500	10.8500 10.9000 10.9500 11.0000	1400 384 2166 1049	2 3 2 2
VIVID	0,7260	16:46	14	0.74	-1.36 %	100	0.7140	0.7260	3625	47	34	[+]
VVD	0.70 0.74	0.6700 0.8180	16:46 16:31 16:31 16:21	150 174 520 98	0,7260 0,7280 0,7260 0,7260	2 2 1 2	1570 2023 23 6585	0.7100 0.7080 0.7040 0.7020	0.7280 0.7300 0.7340 0.7360	1822 1692 34 152	2 5 1 1
INGBSK	357,0000	17:00	1	360.00	-1.38 %	34	357.0000	358.5000	278	16	5 614	[+]
ING	354.50 360.00	324.0000 396.0000	17:00 17:00 17:00 17:00	1 1 4 6	357,0000 357,0000 357,0000 357,0000	2 2 3 4	2 2 20 107	356.0000 355.5000 355.0000 354.0000	359.0000 360.0000 361.0000 362.0000	42 513 50 10	2 3 4 1
MOL	34,0000	15:49	1	34.90	-1.39 %	2161	34.0000	34.2000	100	7	228	[+]
MOL	34.00 34.90	31.4200 38.3800	15:49 15:48 15:48 15:45	11 1 5 1	34,0000 34,0000 34,0000 34,0000	1 1 1 1	20 23 250 637	33.8000 33.1000 32.9800 32.8000	34.4600 34.5000 34.6000 34.6400	205 100 80 19	2 1 1 1
ADIUVO	0,5600	16:38	1	0.57	-1.41 %	5	0.5500	0.5600	3339	33	18	[+]
ADV	0.54 0.57	0.5120 0.6240	16:18 16:18 16:06 15:59	500 7000 153 194	0,5600 0,5600 0,5600 0,5600	1 1 1 1	2903 3300 166 1500	0.5460 0.5400 0.5380 0.5220	0.5620 0.5640 0.5660 0.5680	1907 3033 1746 1995	1 1 1 1
GREENX	2,1040	17:04	5000	2.15	-1.41 %	1111	2.1020	2.1040	1228	425	900	[+]
GRX	2.08 2.15	1.9390 2.3680	17:04 17:04 17:03 17:01	695 994 1421 662	2,1040 2,1040 2,1040 2,1040	3 1 2 2	27421 500 5820 2825	2.1000 2.0960 2.0940 2.0920	2.1180 2.1200 2.1220 2.1260	5800 1000 400 650	1 1 1 1
IMCOMPANY	27,5000	15:55	2	28.00	-1.43 %	48	27.5000	28.3000	8	1	42	[+]
IMC	27.50 28.70	25.2000 30.8000	14:47 11:46 11:44 11:43	100 187 6 42	28,0000 28,0000 27,9000 27,9000	1 1 1 1	297 300 2197 300	27.2000 26.6000 26.5000 26.2000	28.7000 28.8000 28.9000 29.4000	831 337 200 300	1 2 1 1
COMPERIA	6,8000	16:47	2573	7.00	-1.45 %	103	6.8000	6.9500	384	8	53	[+]
CPL	6.75 7.00	6.3000 7.7000	15:59 15:59 14:44 14:44	564 636 77 193	6,7500 6,7500 6,7500 6,7500	3 2 4 1	1562 600 1400 100	6.7000 6.6000 6.5000 6.4000	7.0000 7.1000 7.1500 7.6000	1238 400 1053 700	2 1 1 1
MEXPOLSKA	4,0800	17:00	2	4.17	-1.45 %	913	4.0500	4.0800	1584	21	87	[+]
MEX	4.00 4.18	3.7600 4.5800	15:56 15:39 15:39 15:39	40 346 404 96	4,0200 4,0000 4,0000 4,0000	1 1 1 1	71 208 1000 2584	4.0300 4.0200 4.0000 3.8700	4.1000 4.1400 4.1700 4.1800	824 80 1563 7171	1 1 2 1
ONDE	8,7900	17:00	12	8.89	-1.46 %	260	8.7000	8.7900	81	12	104	[+]
OND	8.70 8.93	8.0100 9.7700	17:00 17:00 17:00 17:00	160 47 7 2	8,7900 8,7900 8,7900 8,7900	2 1 1 1	752 500 2 2	8.6900 8.6800 8.6300 8.6200	8.8100 8.8300 8.8500 8.8600	7 10 7 3	1 2 1 1
ELEKTROTI	46,3000	17:00	6	47.00	-1.49 %	100	46.0500	46.3000	499	14	635	[+]
ELT	46.05 47.10	42.3000 51.7000	17:00 16:49 16:48 16:48	4 2 1 18	46,3000 46,3000 46,3000 46,3000	17 1 1 5	766 50 20 254	46.0000 45.9500 45.9000 45.8500	46.5000 46.5500 46.6000 46.7000	20 20 721 397	1 1 4 2
BUDIMEX	676,0000	17:00	19	686.00	-1.49 %	5	673.2000	676.0000	35	65	44 112	[+]
BDX	664.00 688.00	617.4000 754.6000	17:00 17:00 17:00 17:00	4 77 4 10	676,0000 676,0000 676,0000 676,0000	1 1 1 1	1 30 11 1	672.8000 672.6000 672.4000 672.2000	676.2000 676.4000 676.6000 676.8000	80 115 146 129	1 1 2 3
BIOCELTIX	77,8000	17:00	1	79.60	-1.52 %	30	77.8000	78.2000	15	8	661	[+]
BCX	77.00 79.60	71.7000 87.5000	17:00 17:00 16:49 16:49	5 5 2 5	77,8000 77,8000 77,7000 77,7000	5 4 5 2	74 129 147 75	77.7000 77.6000 77.5000 77.3000	78.3000 78.4000 78.5000 78.8000	84 183 362 16	1 1 1 2
TORPOL	58,1000	17:00	414	58.90	-1.53 %	131	57.9000	58.1000	1941	26	1 535	[+]
TOR	57.60 58.90	53.1000 64.7000	17:00 17:00 17:00 17:00	30 82 131 48	58,1000 58,1000 58,1000 58,1000	1 1 2 3	100 62 250 455	57.8000 57.7000 57.6000 57.5000	58.4000 58.5000 58.9000 59.0000	30 1 91 1044	1 1 2 3
WIRTUALNA	63,9000	17:01	29	65.00	-1.54 %	56	63.9000	64.1000	59	25	1 617	[+]
WPL	63.40 65.40	58.5000 71.5000	17:01 17:01 17:00 17:00	10 11 2 9	63,9000 63,9000 63,9000 63,9000	4 5 1 7	126 263 35 390	63.8000 63.7000 63.6000 63.5000	64.2000 64.3000 64.4000 64.5000	148 85 40 242	2 1 1 1
FORTE	25,5000	17:00	6	25.80	-1.54 %	52	25.3000	25.5000	138	17	427	[+]
FTE	25.10 26.00	23.3000 28.3000	16:43 16:43 16:43 16:43	270 2451 1 359	25,5000 25,5000 25,5000 25,5000	2 5 5 2	200 2240 265 133	25.2000 25.1000 25.0000 24.9000	25.6000 25.7000 25.8000 25.9000	229 113 100 23	4 2 1 1
KRUK	497,0000	17:00	1	505.00	-1.55 %	9	494.7000	497.5000	115	23	11 193	[+]
KRU	493.20 505.00	454.5000 555.4000	17:00 17:00 17:00 17:00	3 2 1 10	497,0000 497,0000 497,0000 497,0000	1 1 3 1	3 3 35 102	494.6000 494.4000 494.0000 493.7000	498.0000 498.3000 498.4000 498.5000	100 6 369 6	1 2 2 1
ECHO	4,9600	17:00	28	5.04	-1.59 %	18645	4.9300	4.9600	72	100	491	[+]
ECH	4.87 5.04	4.5400 5.5400	17:00 17:00 17:00 17:00	10 77 85 15	4,9600 4,9600 4,9600 4,9600	2 1 2 5	309 620 625 3440	4.9200 4.9000 4.8900 4.8800	4.9700 4.9800 4.9900 5.0000	10 1007 2940 800	1 2 4 3
ASSECOPOL	233,2000	17:01	22	236.80	-1.60 %	770	233.0000	233.2000	607	120	27 996	[+]
ACP	229.00 236.80	213.2000 260.4000	17:01 17:00 17:00 17:00	114 153 267 134	233,2000 233,2000 233,2000 233,2000	2 3 2 2	101 85 776 88	232.8000 232.6000 232.4000 232.2000	233.4000 234.0000 234.8000 235.0000	55 401 1511 7005	1 2 1 11
FERRO	30,5000	17:00	50	31.00	-1.61 %	29	30.4000	30.5000	208	14	423	[+]
FRO	30.50 31.10	27.9000 34.1000	17:00 17:00 16:48 16:48	2 16 1 1	30,5000 30,5000 30,6000 30,6000	8 4 2 13	769 189 277 341	30.3000 30.2000 30.1000 30.0000	30.6000 30.7000 30.8000 30.9000	98 227 77 2	1 3 3 1
GTC	3,0400	16:41	10000	3.10	-1.62 %	1704	3.0400	3.0700	2023	21	63	[+]
GTC	3.02 3.11	2.7900 3.4100	16:31 16:31 16:31 16:31	215 501 3 100	3,1100 3,1100 3,0900 3,0900	3 1 1 4	2008 4 1025 909	3.0300 3.0200 3.0100 3.0000	3.1000 3.1100 3.1200 3.1300	8 3000 4 1	2 1 1 1
MEDICALG	35,9000	17:00	177	37.00	-1.64 %	1077	35.8500	35.9000	2344	107	3 880	[+]
MDG	35.30 37.30	33.3000 40.7000	17:00 17:00 17:00 17:00	73 27 19 70	35,9000 35,9000 35,9000 35,9000	1 1 1 1	145 25 1983 275	35.8000 35.7500 35.6500 35.6000	35.9500 36.0000 36.1000 36.1500	233 240 60 79	1 2 1 1
UNIBEP	14,8000	17:00	10	15.05	-1.66 %	790	14.6000	14.8000	40	6	93	[+]
UNI	14.45 15.05	13.5500 16.5500	17:00 16:41 16:01 16:01	90 2 406 92	14,8000 14,8500 14,6000 14,8500	3 1 4 3	726 864 1485 721	14.5000 14.4500 14.4000 14.3500	14.8500 14.9000 14.9500 15.0000	50 51 50 5586	1 2 1 6
TEXT	40,0000	17:00	1	41.00	-1.67 %	110	40.0000	40.1200	2	72	2 920	[+]
TXT	39.84 41.20	36.9000 45.1000	17:00 17:00 17:00 17:00	1 1 1 1	40,0000 40,0000 40,0000 40,0000	1 1 2 3	40 127 140 184	39.9800 39.9400 39.9200 39.8600	40.1800 40.2200 40.2400 40.2800	2 37 2 120	2 2 2 1
DIAG	176,8000	17:01	4750	180.20	-1.67 %	89	176.8000	176.8500	4	81	14 364	[+]
DIA	175.30 181.00	162.2000 198.2000	17:00 17:00 17:00 17:00	4 4 32 4	176,8000 176,8000 176,8000 176,8000	1 3 1 1	5 480 4 83	176.6500 176.6000 176.5500 176.5000	177.1000 177.4000 177.6500 177.9500	437 14 6 8	1 2 2 2
INTERSPPL	0,4650	16:33	4000	0.47	-1.69 %	36	0.4650	0.4660	70	314	141	[+]
IPO	0.44 0.47	0.4260 0.5200	16:33 16:32 16:32 16:32	4000 1897 67 933	0,4650 0,4640 0,4600 0,4570	1 1 2 2	2200 68 2750 1068	0.4600 0.4510 0.4500 0.4460	0.4670 0.4690 0.4700 0.4710	58 4433 3898 1910	1 2 1 1
GRODNO	11,5500	16:31	100	11.75	-1.70 %	1209	11.5500	11.7500	482	16	184	[+]
GRN	11.50 11.80	10.6000 12.9000	16:30 16:30 16:30 15:15	182 4 3 110	11,5500 11,5500 11,6500 11,7500	1 1 2 2	14 150 406 302	11.5000 11.4500 11.4000 11.3500	11.8000 11.8500 11.9000 11.9500	497 1100 3695 200	3 1 8 1
RAFAMET	44,8000	17:00	44	46.60	-1.75 %	40	44.2000	44.8000	176	2	73	[+]
RAF	43.20 46.60	42.0000 51.0000	16:46 16:36 16:35 16:29	117 39 11 50	44,8000 44,8000 44,8000 44,8000	1 1 1 1	25 50 50 7	43.8000 43.6000 43.4000 43.2000	45.2000 45.4000 46.2000 46.6000	75 120 60 127	1 1 1 2
EDINVEST	6,6800	16:10	10	6.92	-1.76 %	300	6.6600	6.6800	638	6	42	[+]
EDI	6.60 6.92	6.2400 7.6000	15:37 14:52 14:34 14:34	100 15 25 80	6,6800 6,6000 6,6000 6,6000	1 2 3 1	350 279 915 25	6.6400 6.6200 6.6000 6.5800	6.7000 6.8000 6.8200 6.8600	1200 30 6 593	1 1 1 1
EUROCASH	6,3500	17:00	242	6.54	-1.78 %	300	6.3300	6.3500	530	171	1 086	[+]
EUR	6.29 6.55	5.8850 7.1850	17:00 17:00 17:00 17:00	44 56 2 286	6,3500 6,3500 6,3500 6,3500	1 2 2 6	202 2300 659 2259	6.3150 6.3100 6.3050 6.3000	6.3550 6.3600 6.3700 6.3800	6 10 10 28	1 1 1 3
EUCO	1,3650	17:00	520	1.40	-1.80 %	2600	1.3600	1.3650	3076	27	37	[+]
EUC	1.37 1.40	1.2600 1.5400	16:47 16:42 16:42 16:41	600 500 225 400	1,3650 1,3650 1,3650 1,3650	3 2 1 3	3200 3000 2000 3100	1.3550 1.3500 1.3450 1.3400	1.3850 1.3900 1.3950 1.4000	1300 1480 1691 3200	2 2 1 3
BEST	32,0000	16:15	23	32.40	-1.84 %	126	32.0000	32.4000	253	2	53	[+]
BST	32.00 32.80	29.2000 35.6000	16:03 16:03 16:03 16:03	60 9 10 10	32,0000 32,0000 32,0000 32,0000	2 3 1 3	101 550 150 962	31.8000 31.6000 31.4000 31.2000	32.6000 32.8000 33.0000 33.8000	102 286 683 56	1 4 2 2
EUROHOLD	3,2000	13:49	107	3.26	-1.84 %	3002	3.0200	3.2000	518	1	2	[+]
EHG	2.94 3.26	2.9400 3.5800	13:49 09:23 09:23 09:15	15 135 15 390	3,2000 2,9400 2,9400 3,2600	1 1 3 1	845 2 1155 4	3.0000 2.9600 2.9400 2.9200	3.2200 3.2400 3.2600 3.4200	14 238 1373 24	1 1 3 1
COGNOR	5,0250	17:00	310	5.13	-1.86 %	1110	5.0200	5.0250	940	382	1 923	[+]
COG	4.98 5.13	4.6140 5.6350	17:00 17:00 17:00 17:00	426 2851 104 286	5,0250 5,0250 5,0250 5,0250	1 2 3 1	1479 200 1226 5	5.0000 4.9900 4.9860 4.9840	5.0400 5.0500 5.0550 5.0700	13570 483 300 2798	3 1 1 1
MONNARI	7,3400	16:45	200	7.10	-1.87 %	5985	7.3400	7.3800	2756	8	55	[+]
MON	7.10 7.38	6.4000 7.8000	16:43 16:35 16:04 16:04	624 475 5 270	7,3400 7,3400 7,3800 7,3600	1 1 2 1	120 890 470 3500	7.2200 7.2000 7.1800 7.1400	7.4000 7.4800 7.5000 7.5400	2373 500 2075 1020	1 1 4 2
AGORA	9,9600	17:00	309	10.10	-1.87 %	618	9.9200	9.9600	691	42	419	[+]
AGO	9.88 10.15	9.1000 11.1000	17:00 17:00 17:00 17:00	54 500 5 186	9,9600 9,9600 9,9600 9,9600	3 2 4 5	209 370 495 715	9.9000 9.8800 9.8600 9.8400	9.9800 10.0000 10.0500 10.1000	7 3200 400 2000	1 2 1 2
MILKILAND	1,7900	17:00	500	1.81	-1.92 %	2000	1.7850	1.7900	468	41	74	[+]
MLK	1.78 1.83	1.6300 1.9900	17:00 17:00 16:16 16:16	958 77 117 383	1,7900 1,7900 1,7800 1,7800	4 2 6 8	15433 212 4751 5453	1.7800 1.7750 1.7700 1.7600	1.8000 1.8300 1.8400 1.8500	18153 5306 2012 8607	1 3 2 3
FON	2,0300	16:17	140	2.10	-1.93 %	407	2.0300	2.0900	900	10	21	[+]
FON	2.03 2.10	1.8900 2.3100	16:16 16:16 15:59 15:53	853 140 1493 970	2,0300 2,0400 2,0400 2,0400	1 1 0 0	2000 510 0 0	2.0200 1.9500 0.0000 0.0000	2.1000 2.1100 2.1200 2.1300	533 1000 2494 809	2 1 2 1
ALLEGRO	32,1600	17:03	1611	32.80	-1.97 %	330	32.1550	32.1600	389	5 629	182 427	[+]
ALE	31.90 32.87	29.5200 36.0800	17:02 17:01 17:00 17:00	800 589 6984 127	32,1600 32,1600 32,1600 32,1600	1 1 1 1	2680 2010 26 2010	32.1400 32.1250 32.1200 32.1100	32.1650 32.1750 32.1800 32.1850	1722 860 1480 673	1 1 1 1
ATMGRUPA	3,9000	17:00	931	3.99	-2.01 %	1169	3.9000	3.9500	2000	43	171	[+]
ATG	3.90 3.99	3.6000 4.3800	17:00 17:00 17:00 17:00	225 800 253 25	3,9000 3,9000 3,9000 3,9000	2 2 1 1	1550 81 4 1000	3.8700 3.8500 3.8400 3.8100	3.9600 3.9700 3.9800 3.9900	3000 6049 5000 4477	1 2 2 2
TATRY MOUNTAIN	97,0000	09:00	50	97.00	-2.02 %	40	92.0000	96.5000	7	0	5	[+]
TMR	97.00 97.00	87.5000 106.0000	13:35 13:35 09:00 09:00	3 7 10 15	99,0000 99,0000 88,5000 88,5000	1 1 1 1	90 8 6 1	89.0000 87.5000 87.0000 85.0000	97.0000 99.0000 100.0000 104.0000	30 19 30 164	1 1 2 2
IFIRMA	33,9000	16:45	25	34.50	-2.02 %	1	33.6500	33.8500	85	4	150	[+]
IFI	33.40 34.50	31.0500 37.9500	16:45 16:41 16:34 16:33	5 14 4 108	33,9000 33,5000 33,5000 33,5000	3 2 3 2	151 60 190 103	33.4000 33.3500 33.3000 33.2000	33.9000 34.2000 34.2500 34.4000	50 148 48 85	2 1 2 1
ORANGEPL	10,2000	17:00	2000	10.41	-2.02 %	20924	10.2000	10.2050	325	899	9 152	[+]
OPL	10.10 10.41	9.3700 11.4500	17:00 17:00 17:00 17:00	32 811 786 165	10,2000 10,2000 10,2000 10,2000	1 2 3 2	100 4145 2043 1604	10.1700 10.1600 10.1550 10.1450	10.2200 10.2350 10.2400 10.2500	1918 1914 3986 323	2 2 1 2
GRUPAAZOTY	19,1900	17:00	94	19.61	-2.09 %	447	19.1800	19.1900	5596	318	6 097	[+]
ATT	18.96 19.67	17.6500 21.5600	17:00 17:00 17:00 17:00	90 119 5006 153	19,1900 19,1900 19,1900 19,1900	2 3 3 7	57 257 401 26550	19.1500 19.1200 19.1100 19.1000	19.2300 19.2500 19.2600 19.2700	11 282 726 1002	2 3 2 2
ARTIFEX	13,0000	17:00	24	13.48	-2.11 %	169	12.9400	13.0000	1101	13	168	[+]
ART	12.94 13.48	12.1400 14.8200	16:31 16:30 16:25 16:19	28 25 100 120	12,9400 13,0400 13,0400 13,0400	1 2 1 1	300 450 400 100	12.9200 12.9000 12.8800 12.8000	13.0400 13.0800 13.2600 13.3600	1979 90 100 1170	2 1 1 1
BUMECH	23,0000	17:00	205	22.65	-2.13 %	9916	23.0000	23.1000	3600	217	4 984	[+]
BMC	22.60 23.95	20.4000 24.9000	17:00 17:00 17:00 17:00	488 360 422 2332	23,0000 23,0000 23,0000 23,0000	2 2 4 11	482 2190 4270 42220	22.9500 22.9000 22.8500 22.8000	23.1500 23.2500 23.3000 23.3500	367 155 2040 1344	1 2 3 4
IMS	2,7400	17:00	192	2.80	-2.14 %	505	2.7400	2.7600	200	14	39	[+]
IMS	2.70 2.81	2.5200 3.0800	17:00 16:44 16:32 16:32	30 8 80 30	2,7400 2,7400 2,7800 2,7800	1 7 1 2	100 1838 100 783	2.7100 2.7000 2.6700 2.6600	2.7700 2.7800 2.7900 2.8000	200 220 235 500	1 2 2 1
DINOPL	41,4400	17:04	50	42.66	-2.19 %	3645	41.4400	41.4500	10629	6 584	270 126	[+]
DNP	40.36 42.67	38.4000 46.9200	17:04 17:04 17:02 17:02	50 25 180 50	41,4400 41,4400 41,4400 41,4400	3 1 1 1	324 41 207 1000	41.4000 41.3800 41.3700 41.3200	41.4600 41.4700 41.4800 41.4900	2544 9375 4217 1255	2 2 4 2
LPP	20 980,0000	17:03	7	21,440.00	-2.19 %	2	20970.0000	20980.0000	10	3	70 056	[+]
LPP	20,600.00 21,450.00	19300.0000 23580.0000	17:00 17:00 17:00 17:00	3 24 2 2	20 980,0000 20 980,0000 20 980,0000 20 980,0000	2 2 2 2	5 6 33 16	20960.0000 20930.0000 20920.0000 20880.0000	20990.0000 21000.0000 21020.0000 21030.0000	18 55 13 9	1 2 1 2
TESGAS	1,9950	13:31	150	2.04	-2.21 %	65	1.9900	2.0000	12	12	25	[+]
TSG	1.98 2.04	1.8400 2.2400	11:55 11:55 11:44 11:44	300 700 1123 877	1,9950 1,9900 1,9950 1,9900	2 1 2 1	1010 1765 700 200	1.9800 1.9750 1.9700 1.9550	2.0400 2.0500 2.0600 2.0700	977 1000 229 1000	2 1 1 1
NEPTIS	13,2000	15:07	1	13.50	-2.22 %	629	13.2000	13.6000	590	1	18	[+]
YAN	13.20 13.60	12.2000 14.8000	15:07 12:27 12:25 12:25	1 430 568 2	13,2000 13,6000 13,6000 13,5000	3 1 1 1	504 10 328 100	13.0000 12.9000 12.8000 12.7000	14.0000 14.1000 14.2000 14.5000	200 5 2 240	1 1 1 1
RANKPROGR	4,3450	17:00	1	4.44	-2.25 %	305	4.3450	4.4000	1194	9	37	[+]
RNK	4.35 4.44	4.0000 4.8800	16:20 16:19 16:19 16:18	3 428 682 84	4,4250 4,3450 4,3450 4,3450	1 1 1 3	250 1500 1000 2100	4.3400 4.3150 4.2100 4.1200	4.4050 4.4350 4.4400 4.4450	725 1500 497 1468	1 1 1 1
ZREMB	8,5300	17:00	1	8.76	-2.29 %	39	8.4500	8.5300	1	89	761	[+]
ZRE	8.35 8.78	7.8900 9.6300	17:00 17:00 17:00 16:48	1 1 2 2	8,5300 8,5300 8,5300 8,5500	3 1 2 9	6 2 4 1442	8.4400 8.4300 8.4100 8.4000	8.5500 8.5600 8.5700 8.5800	500 2 2 2	2 1 1 1
LENTEX	6,8000	14:25	220	6.80	-2.30 %	1	6.8000	6.9000	1125	1	10	[+]
LTX	6.80 6.80	6.1200 7.4800	14:25 14:02 13:55 09:28	750 37 163 100	6,8000 6,8000 6,8000 6,8000	2 1 2 1	350 2 585 200	6.7800 6.7600 6.7400 6.7200	6.9600 6.9800 7.0000 7.0200	1115 550 1309 87	1 1 3 1
HELIO	37,0000	16:42	28	37.90	-2.37 %	78	36.4000	37.8000	27	1	23	[+]
HEL	36.30 37.90	34.2000 41.6000	16:42 16:25 16:17 15:39	15 4 46 54	37,0000 36,4000 36,4000 36,4000	2 2 1 1	637 80 40 60	36.3000 36.0000 35.8000 35.6000	37.9000 38.0000 38.4000 38.7000	446 50 393 26	2 1 1 1
3RGAMES	0,7380	16:22	200	0.76	-2.38 %	327	0.7380	0.7400	8128	15	11	[+]
3RG	0.73 0.76	0.6820 0.8300	16:17 15:34 15:34 15:24	111 292 58 131	0,7400 0,7380 0,7380 0,7480	1 1 2 1	4573 712 4489 2100	0.7360 0.7340 0.7320 0.7280	0.7420 0.7440 0.7480 0.7580	1267 7421 3253 1733	1 1 1 1
CYFRPLSAT	12,7600	17:02	3000	13.10	-2.48 %	5643	12.7600	12.7650	3358	1 946	25 205	[+]
CPS	12.76 13.16	11.7900 14.4100	17:02 17:00 17:00 17:00	7577 3923 687 666	12,7600 12,7600 12,7600 12,7600	3 10 1 2	2216 5554 4157 11586	12.7550 12.7500 12.7450 12.7400	12.7700 12.7750 12.7800 12.7900	4068 2266 544 1229	2 3 2 2
AUTOPARTN	18,1000	17:00	144	18.66	-2.48 %	100	18.0600	18.1000	1401	260	4 792	[+]
APR	18.00 18.80	16.8000 20.5000	17:00 17:00 17:00 17:00	300 4532 1144 152	18,1000 18,1000 18,1000 18,1000	2 2 3 1	907 502 150 100	18.0400 18.0200 18.0000 17.9800	18.1400 18.1800 18.2000 18.2600	1000 54 50 3291	1 2 1 1
ENTER	62,7000	17:00	10	63.90	-2.49 %	354	62.3000	62.7000	148	72	4 525	[+]
ENT	61.30 63.90	57.6000 70.2000	17:00 17:00 17:00 17:00	561 50 7 9	62,7000 62,7000 62,7000 62,7000	1 1 2 2	354 79 18 251	62.2000 62.0000 61.7000 61.6000	62.8000 62.9000 63.0000 63.1000	28 2705 265 665	1 2 3 1
XTB	72,6600	17:00	110	74.20	-2.52 %	179	72.5000	72.6600	7670	473	34 294	[+]
XTB	71.44 74.20	66.7800 81.6200	17:00 17:00 17:00 17:00	110 109 110 100	72,6600 72,6600 72,6600 72,6600	3 1 1 1	439 150 20 28	72.4000 72.3000 72.2600 72.2400	72.6800 72.7000 72.7200 72.7800	1357 773 2171 2633	2 5 3 5
ELKOP	1,9300	16:13	75	1.93	-2.53 %	1	1.9350	1.9700	1244	1	2	[+]
EKP	1.93 1.98	1.7400 2.1200	15:45 14:35 11:10 11:06	80 56 300 1	1,9300 1,9700 1,9300 1,9300	3 4 2 1	777 607 1699 6	1.9300 1.9250 1.9200 1.9150	1.9800 2.0000 2.0300 2.0400	823 356 299 575	2 2 1 1
KOGENERA	69,2000	17:02	41	70.90	-2.54 %	1286	69.1000	69.2000	60	7	489	[+]
KGN	68.90 71.00	63.9000 77.9000	17:01 17:00 17:00 16:41	89 9 2 50	69,2000 69,2000 69,2000 69,1000	4 2 3 3	501 47 80 121	69.0000 68.9000 68.8000 68.7000	69.5000 69.7000 69.8000 69.9000	440 50 89 20	2 1 2 1
PCCEXOL	2,2900	16:35	200	2.35	-2.55 %	1007	2.2700	2.2900	1230	37	85	[+]
PCX	2.25 2.35	2.1200 2.5800	16:23 16:17 16:04 16:03	410 500 900 1	2,2900 2,2900 2,2600 2,2600	7 5 5 3	2247 4865 31531 4500	2.2600 2.2500 2.2400 2.2300	2.3000 2.3100 2.3200 2.3300	1730 1220 2081 1720	4 4 5 4
MILLENNIUM	17,1400	17:00	690	17.59	-2.56 %	680	17.1300	17.1400	2306	591	10 159	[+]
MIL	17.01 17.59	15.8400 19.3400	17:00 17:00 17:00 17:00	691 1135 3006 2988	17,1400 17,1400 17,1400 17,1400	2 2 2 2	5772 6100 2891 4573	17.1200 17.1100 17.1000 17.0800	17.1900 17.2000 17.2100 17.2200	975 2700 11074 200	1 2 4 1
ENERGA	20,2500	17:00	1	20.55	-2.64 %	113	20.2500	20.3500	140	40	811	[+]
ENG	20.20 20.55	18.5000 22.6000	17:00 17:00 17:00 16:49	77 1 8 8	20,2500 20,2500 20,2500 20,2000	9 2 2 5	1315 501 34 824	20.2000 20.1500 20.1000 20.0500	20.4000 20.4500 20.5000 20.5500	4031 361 4096 4009	3 1 4 5
ZEPAK	20,0000	17:00	12	20.55	-2.68 %	1296	19.9000	20.0000	188	22	445	[+]
ZEP	19.34 20.65	18.5000 22.6000	17:00 17:00 17:00 17:00	168 19 10 10	20,0000 20,0000 20,0000 20,0000	1 3 2 1	40 189 182 5	19.8200 19.8000 19.7800 19.7000	20.0500 20.1000 20.1500 20.2000	287 1104 500 145	2 6 1 1
11B	142,4000	17:03	11	147.00	-2.73 %	79	142.4000	143.0000	338	10	1 405	[+]
11B	142.40 148.00	132.3000 161.7000	17:00 17:00 17:00 17:00	3 14 36 18	142,4000 142,4000 142,4000 142,4000	4 3 6 15	79 31 91 621	142.3000 142.2000 142.1000 142.0000	143.4000 143.7000 143.9000 144.0000	100 68 50 36	1 1 1 2
GENOMTEC	3,8800	17:02	367	3.90	-2.76 %	1974	3.8300	3.8800	548	37	147	[+]
GMT	3.82 4.09	3.5100 4.2900	16:49 16:48 16:48 16:48	3 26 3 71	3,8800 3,8300 3,8800 3,8500	1 1 1 1	877 900 12 100	3.8200 3.8150 3.8100 3.8050	3.9100 3.9350 3.9700 3.9900	50 200 2000 2672	1 1 1 1
PROCHEM	23,9000	16:34	49	24.90	-2.85 %	51	23.8000	24.7000	51	1	35	[+]
PRM	23.90 25.10	22.5000 27.3000	16:34 16:11 16:04 16:03	51 100 176 50	23,9000 24,6000 24,6000 25,1000	2 1 1 1	101 90 80 1	23.7000 23.6000 23.4000 23.0000	24.8000 25.1000 25.9000 26.0000	327 50 100 45	1 1 1 1
PCFGROUP	3,3800	17:00	36	3.47	-2.87 %	3393	3.3800	3.4000	500	254	841	[+]
PCF	3.17 3.47	3.1250 3.8150	17:00 17:00 17:00 17:00	309 285 830 3000	3,3800 3,3800 3,3800 3,3800	3 1 1 1	14710 3221 511 625	3.3600 3.3400 3.3150 3.3050	3.4200 3.4300 3.4500 3.4750	290 818 1075 394	1 1 2 1
AMICA	64,1000	17:00	63	66.00	-2.88 %	207	64.1000	64.2000	414	35	2 261	[+]
AMC	63.80 66.70	59.4000 72.6000	17:00 17:00 17:00 17:00	232 30 10 62	64,1000 64,1000 64,1000 64,1000	3 5 9 2	154 1816 1781 69	64.0000 63.9000 63.8000 63.7000	64.5000 64.6000 64.8000 64.9000	62 31 1 1	1 2 1 1
PGE	9,0660	17:04	3501	9.34	-2.89 %	7354	9.0660	9.0700	2	3 625	32 974	[+]
PGE	9.01 9.34	8.4040 10.2650	17:04 17:04 17:03 17:00	439 300 375 630	9,0660 9,0660 9,0660 9,0660	7 2 2 1	16081 2646 1515 5695	9.0600 9.0580 9.0560 9.0540	9.0720 9.0740 9.0820 9.0840	431 65 1867 7620	1 1 1 3
IZOSTAL	3,3400	17:00	100	3.48	-2.91 %	500	3.3300	3.3400	400	51	170	[+]
IZS	3.30 3.48	3.1400 3.8200	17:00 16:49 16:48 16:48	500 100 500 3000	3,3400 3,3500 3,3000 3,3000	2 2 4 2	693 2486 3171 3758	3.3000 3.2900 3.2800 3.2700	3.3500 3.3600 3.3700 3.3800	690 789 700 1000	1 1 1 2
VOXEL	129,2000	17:00	4	134.40	-3.00 %	125	129.2000	129.6000	135	15	1 983	[+]
VOX	128.80 134.60	121.0000 147.8000	17:00 17:00 17:00 17:00	691 50 30 40	129,2000 129,2000 129,2000 129,2000	6 9 4 5	219 205 117 194	129.0000 128.8000 128.6000 128.4000	129.8000 130.0000 130.2000 130.4000	25 50 50 81	3 5 3 3
PASSUS	125,0000	17:00	5	130.00	-3.10 %	84	124.5000	125.0000	10	9	1 175	[+]
PAS	124.50 133.50	117.0000 143.0000	17:00 17:00 17:00 17:00	10 2 40 25	125,0000 125,0000 125,0000 125,0000	9 4 4 3	54 91 90 245	124.0000 123.5000 123.0000 122.5000	125.5000 127.0000 127.5000 128.0000	70 164 9 1	1 3 1 1
ZABKA	23,1400	17:03	432	23.85	-3.18 %	4010	23.1400	23.1500	3421	2 868	67 022	[+]
ZAB	23.06 23.94	21.4700 26.2300	17:02 17:01 17:01 17:00	1000 100 150 300	23,1400 23,1400 23,1400 23,1400	3 3 2 4	2934 2224 1701 10212	23.1300 23.1200 23.1100 23.1000	23.1600 23.1800 23.2000 23.2100	2517 2406 8205 4117	2 2 4 3
ORCOGROUP	4,1600	09:02	112	4.20	-3.26 %	354	4.2000	4.4600	296	1	6	[+]
OPG	4.16 4.20	3.7800 4.6200	09:02 09:02 16:17 16:17	828 555 1410 1000	4,1800 4,2000 4,3000 4,3000	1 2 1 1	718 2238 360 828	4.1800 4.1600 4.0600 4.0400	4.4800 4.6600 4.8000 4.8200	14250 330 619 828	1 1 1 1
MUZA	7,6000	16:45	50	7.84	-3.31 %	1003	7.5000	7.8400	378	0	1	[+]
MZA	7.60 7.84	7.0600 8.6200	16:08 13:20 12:03 13:14	2 20 5 400	7,8400 7,8400 7,8600 7,6000	1 2 1 2	400 21 200 436	7.4000 7.3800 7.3400 7.3000	7.8600 9.9000 11.2000 0.0000	955 111 200 0	1 1 1 0
TAURONPE	9,1900	17:04	888	9.50	-3.32 %	9967	9.1900	9.2480	1998	2 918	26 876	[+]
TPE	9.04 9.50	8.5500 10.4500	17:00 17:00 17:00 17:00	210 133 216 2073	9,1900 9,1900 9,1900 9,1900	2 2 2 1	860 2857 2185 5901	9.1860 9.1840 9.1820 9.1800	9.2500 9.2600 9.2620 9.2700	14789 416 50 833	4 1 1 3
COMP	58,0000	17:00	18	59.60	-3.33 %	54	57.8000	58.0000	212	15	876	[+]
CMP	57.20 59.60	53.8000 65.4000	17:00 17:00 17:00 16:48	9 1 5 3	58,0000 58,0000 58,0000 58,0000	1 3 3 5	2 191 241 253	57.6000 57.4000 57.2000 57.0000	58.2000 58.4000 58.6000 58.8000	226 187 595 1237	2 5 2 5
SIMFABRIC	1,6800	17:00	1000	1.74	-3.34 %	900	1.6680	1.6800	861	9	15	[+]
SIM	1.66 1.74	1.5660 1.9140	16:41 16:41 16:33 16:32	1 34 1 1819	1,6880 1,6600 1,6600 1,6600	1 1 1 1	800 200 55 10000	1.6300 1.6120 1.6000 1.5860	1.6840 1.6880 1.7100 1.7340	999 824 9350 1510	1 1 1 1
CLNPHARMA	20,1000	17:00	22	20.95	-3.37 %	230	20.0500	20.1000	201	23	473	[+]
CLN	19.92 20.95	18.8600 23.0000	16:49 16:49 16:49 16:49	2 1 10 1	20,1000 20,0000 20,0000 20,0500	3 1 2 3	74 138 337 7022	19.9800 19.9600 19.9400 19.9200	20.1500 20.2000 20.3000 20.3500	226 200 572 304	3 1 4 4
DBENERGY	9,4000	16:47	145	9.78	-3.49 %	50	9.3200	9.6800	10	2	22	[+]
DBE	9.32 9.78	8.8200 10.7500	16:34 16:32 15:32 14:30	50 195 10 5	9,4000 9,4000 9,4000 9,3200	1 1 1 1	10 47 15 50	9.2600 9.2400 9.2200 9.2000	9.7000 9.7200 9.7400 9.7600	310 30 457 182	2 2 1 2
SANWIL	1,3800	14:56	62	1.45	-3.50 %	88	1.3650	1.3800	5	11	15	[+]
SNW	1.38 1.45	1.3050 1.5850	14:35 14:32 14:32 14:32	378 622 32 1450	1,3800 1,3800 1,3800 1,3850	3 3 3 2	3045 2000 3050 2270	1.3600 1.3500 1.3450 1.3400	1.4150 1.4200 1.4250 1.4300	34 1432 64 1600	1 1 2 1
HYDROTOR	16,4000	17:00	34	17.00	-3.53 %	64	16.4000	16.9500	69	1	10	[+]
HDR	16.25 17.00	15.3000 18.7000	14:54 13:55 13:10 11:41	2 20 1 9	16,4000 16,9000 16,9500 16,2500	1 1 1 1	440 1000 105 83	16.3000 16.2500 16.0500 15.7500	17.0000 17.6000 17.8000 17.9000	442 400 40 44	1 1 1 1
NOVAVISGR	1,1360	16:47	12	1.16	-3.57 %	443	1.1160	1.1360	10	24	27	[+]
NVG	1.10 1.18	1.0440 1.2760	16:40 16:40 16:38 16:27	500 514 451 12	1,1300 1,1300 1,1280 1,1280	1 1 1 3	1975 1320 1000 66	1.1120 1.1100 1.1000 1.0900	1.1380 1.1600 1.1680 1.1700	1575 50 25 1927	4 1 1 2
RAEN	0,5370	15:29	148	0.55	-3.59 %	725	0.5300	0.5360	4000	49	26	[+]
RAE	0.52 0.56	0.4950 0.6050	15:26 15:14 14:56 13:22	100 220 80 20	0,5300 0,5300 0,5300 0,5340	1 6 1 1	400 5576 2000 1050	0.5210 0.5200 0.5180 0.5160	0.5370 0.5390 0.5400 0.5440	852 1000 8000 7000	1 1 1 1
CELTIC	2,4000	16:26	95	2.50	-3.61 %	5	2.3500	2.3900	5	10	23	[+]
CPD	2.31 2.50	2.2500 2.7500	16:19 15:39 15:39 15:35	5 1000 995 5	2,3900 2,4000 2,3900 2,3900	2 2 2 8	1505 1300 1300 6505	2.3400 2.3200 2.3100 2.3000	2.4000 2.4500 2.4700 2.4900	3200 5 5 98	1 1 1 2
GAMEOPS	10,5800	16:45	1	11.28	-3.64 %	10	10.4800	10.5800	100	15	161	[+]
GOP	10.32 11.40	10.1600 12.4000	16:44 16:18 16:13 15:49	1 9 20 94	10,5800 10,5800 10,5400 10,5200	1 1 1 1	200 2 106 800	10.4600 10.4400 10.4200 10.4000	10.6000 10.6600 10.8000 10.8600	318 290 700 400	1 1 1 1
LIBET	1,4500	15:19	300	1.59	-3.65 %	5007	1.4600	1.5300	8507	37	54	[+]
LBT	1.45 1.59	1.4300 1.7400	13:23 12:56 12:41 12:41	9000 5262 693 7	1,4500 1,4500 1,4500 1,4500	1 1 1 2	1450 1500 9000 68432	1.4500 1.4400 1.4300 1.4200	1.5600 1.5700 1.5800 1.5850	1040 1062 1352 985	1 1 2 1
AIGAMES	0,9780	17:00	1000	1.03	-3.65 %	500	0.9780	0.9800	50	46	47	[+]
ALG	0.96 1.05	0.9240 1.1250	15:38 13:17 12:54 12:53	200 80 566 434	0,9800 0,9860 0,9860 0,9840	2 2 1 1	3100 591 1000 3000	0.9700 0.9660 0.9640 0.9520	0.9860 0.9960 0.9980 1.0000	1576 68 1200 1000	1 2 1 1
SPYROSOFT	578,0000	17:00	10	596.00	-3.67 %	3	578.0000	580.0000	30	0	117	[+]
SPR	576.00 596.00	538.0000 654.0000	16:44 16:19 14:21 13:47	2 4 1 8	578,0000 578,0000 578,0000 578,0000	3 4 3 1	20 25 65 30	574.0000 572.0000 570.0000 568.0000	586.0000 588.0000 590.0000 592.0000	7 3 21 1	1 2 4 1
POLTREG	25,5000	17:00	102	26.50	-3.77 %	98	25.5000	26.5000	480	12	317	[+]
PTG	25.30 27.80	23.9000 29.1000	17:00 17:00 17:00 17:00	150 50 1 27	25,5000 25,5000 25,5000 25,5000	2 3 2 2	251 796 113 152	25.4000 25.3000 25.2000 25.1000	26.7000 26.8000 27.0000 27.2000	100 101 6 100	1 1 1 1
INC SA	1,7300	16:08	700	1.70	-3.89 %	128	1.6900	1.7300	1300	3	6	[+]
INC	1.70 1.85	1.5300 1.8700	14:35 14:35 14:35 14:35	8 80 300 36	1,7000 1,7000 1,7000 1,7000	1 1 1 2	300 100 8 5100	1.6850 1.6600 1.6450 1.6350	1.7950 1.8000 1.8050 1.8200	1860 6239 500 3700	1 3 1 2
MBANK	1 056,0000	17:00	30	1,100.00	-4.00 %	12	1056.0000	1056.5000	53	21	22 232	[+]
MBK	1,050.50 1,100.00	990.0000 1210.0000	17:00 17:00 17:00 17:00	20 13 5 13	1 056,0000 1 056,0000 1 056,0000 1 056,0000	1 1 2 1	49 2 9 12	1055.5000 1055.0000 1054.0000 1053.5000	1057.0000 1058.0000 1058.5000 1059.0000	17 41 132 85	2 2 2 3
CLOUD	75,8000	17:00	10	80.00	-4.05 %	10	75.6000	76.4000	27	2	190	[+]
CLD	74.80 80.00	72.0000 88.0000	16:24 16:22 16:20 16:20	50 3 4 15	75,8000 76,2000 74,8000 74,8000	2 1 2 1	122 5 122 18	74.8000 74.4000 74.0000 73.0000	76.6000 76.8000 77.0000 78.0000	98 85 490 282	1 2 1 3
POLWAX	1,2750	15:23	8	1.33	-4.14 %	12	1.2700	1.2800	4	15	19	[+]
PWX	1.26 1.33	1.2000 1.4600	15:12 15:12 15:02 15:02	6 2 360 20	1,2800 1,2800 1,2550 1,2550	2 1 2 1	2666 1240 910 10	1.2600 1.2550 1.2500 1.2450	1.2950 1.3000 1.3100 1.3200	475 1020 227 4282	1 2 1 1
MDIENERGIA	0,8320	14:49	1	0.90	-4.37 %	29	0.8320	0.8720	16	2	2	[+]
MDI	0.83 0.90	0.8100 0.9860	13:31 13:31 13:31 13:31	30 586 2 27	0,8400 0,8500 0,8500 0,8520	1 2 2 1	1899 64 64 32	0.8300 0.8260 0.8220 0.8180	0.8740 0.8760 0.8780 0.8800	33 27 4267 10000	1 1 2 1
CDPROJEKT	235,0000	17:00	181	246.10	-4.51 %	3197	235.0000	235.3000	1382	362	86 164	[+]
CDR	233.80 246.80	221.5000 270.7000	17:00 17:00 17:00 17:00	276 100 145 478	235,0000 235,0000 235,0000 235,0000	6 10 5 3	530 814 147 768	234.9000 234.8000 234.7000 234.6000	235.4000 235.5000 235.6000 235.7000	61 367 419 12	2 2 2 1
IMMOBILE	4,2900	17:04	180	4.49	-4.67 %	425	4.2500	4.3000	886	35	150	[+]
GKI	4.20 4.49	4.0500 4.9300	17:00 16:45 16:36 15:54	20 75 4 79	4,2900 4,2500 4,2700 4,2300	1 3 2 2	1000 2608 7328 1172	4.2400 4.2300 4.2200 4.2100	4.3200 4.3300 4.3500 4.3600	400 1000 1056 2498	1 1 1 2
KGHM	280,3000	17:04	100	290.00	-4.79 %	13428	280.3000	280.4000	249	1 564	438 125	[+]
KGH	274.50 290.00	261.0000 319.0000	17:03 17:03 17:02 17:02	16 8 100 70	280,3000 280,3000 280,3000 280,3000	3 3 2 3	3031 8510 1349 14752	280.1000 280.0000 279.9000 279.8000	280.5000 280.7000 280.8000 281.0000	462 10 6438 2909	2 1 2 8
PHARMENA	3,8200	17:01	400	4.12	-6.37 %	230	3.8200	3.9500	1054	26	102	[+]
PHR	3.80 4.12	3.7100 4.5300	17:00 17:00 17:00 17:00	172 250 78 100	3,8200 3,8200 3,8200 3,8200	2 1 2 1	12 10 590 200	3.8000 3.7700 3.7400 3.7200	3.9600 3.9700 3.9900 4.0000	489 564 984 800	1 1 1 2
COMPREMUM	1,1200	17:00	4000	1.19	-6.67 %	645	1.1200	1.1250	27887	241	274	[+]
CPR	1.10 1.19	1.0750 1.3050	16:46 16:46 16:45 16:41	2613 720 4380 1982	1,1250 1,1250 1,1250 1,1150	2 2 2 1	1400 2400 9000 100	1.1150 1.1100 1.1000 1.0950	1.1450 1.1700 1.1750 1.1850	3000 3000 4999 5497	1 1 1 2
PKNORLEN	92,5800	17:04	314	99.92	-7.07 %	3835	92.5800	92.5900	15812	3 153	299 158	[+]
PKN	92.58 99.97	89.9300 109.9000	17:04 17:04 17:04 17:04	1020 70 30 70	92,5800 92,5800 92,5800 92,5800	2 1 1 1	51 1 4329 1	92.5700 92.5600 92.5400 92.5300	92.6000 92.6500 92.6900 92.7000	35 1741 878 8508	1 2 2 2
MOJ	1,6000	17:00	2400	1.75	-8.57 %	2400	1.6000	1.6500	1000	26	43	[+]
MOJ	1.58 1.80	1.5800 1.9200	17:00 17:00 15:35 15:19	1400 1000 4800 1193	1,6000 1,6000 1,6000 1,5800	2 1 2 1	2577 404 441 663	1.5800 1.5400 1.5100 1.5000	1.7000 1.7500 1.8500 1.8600	4500 837 1000 3825	1 2 1 2
ANSWEAR	23,8000	17:04	50	22.00	-11.03 %	2050	23.7500	23.7500	2125	389	9 149	[+]
ANR	21.85 24.80	21.8000 26.6000	17:01 17:01 17:00 17:00	75 500 500 110	23,8000 23,8000 23,8000 23,8000	9 3 5 1	2676 1115 663 100	23.7000 23.6500 23.6000 23.5500	23.8000 24.0000 24.0500 24.1000	575 50 254 1242	3 1 2 3
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	1	PKC	PKC	2297	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	268 0 0 0	4.8000 0.0000 0.0000 0.0000	4.8000 5.0000 5.3000 5.4000	1276 376 15304 1015	2 2 7 2

GPW	Świat	Waluty

Notowania GPW
WIG	119960.9	-2.01%	17:09
WIG20	3233.9	-2.36%	17:09
WIG20 Fut	3256.0	-2.51%	17:04
WIG20USD	894.7	-2.65%	17:15
mWIG40	8549.6	-1.15%	17:09
sWIG80	30883.7	-0.49%	17:09

Notowania Świat
S&P500	6921.4	+0.01%	22:00
Nasdaq	23478.9	-0.45%	22:00
Nikkei	51117.3	-1.63%	7:45
DAX	25125.9	+0.01%	17:31
Ropa WTI	58.6	+4.66%	22:00
Złoto	4478.9	+0.51%	22:00

Notowania Waluty
EUR/PLN	4.21167	+0.07%	22:00
CHF/PLN	4.52094	+0.04%	22:00
USD/PLN	3.61477	+0.30%	22:00
EUR/USD	1.16513	-0.23%	22:00
GBP/USD	1.34366	-0.17%	22:00
USD/JPY	156.955	+0.17%	22:00

Forum
» prośba o dodanie COREY EUROPE... [1][ASB]
» Prośba o dodanie RRH Group SA [0]
» Spółka CFI [0][CFI]
» Dodanie spółki [0]
» wycofanie [2][CDA]
» Prośba o dodanie notowań Space... [1][ASB]
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]

Wzrosty	Spadki	Staty
CAPITAL	1.30	50.29%
TRAKCJA	4.60	12.75%
REMAK	12.00	7.14%
ASMGROUP	0.35	6.10%
SANOK	22.70	5.58%
Więcej ...
IFCAPITAL	0.25	-95.25%
ANSWEAR	23.80	-11.03%
MOJ	1.60	-8.57%
PKNORLEN	92.58	-7.07%
COMPREMUM	1.12	-6.67%
Więcej ...
Rośnie:		110 Spółek
Bez zmian:		39 Spółek
Spada:		204 Spółek
Obrót:		2,709,283,449 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