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
IFSA	6,6800	17:00	233	0.00	99.99 %	6943	PKC	PKC	2550	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	50 100 1 0	0.4200 0.3930 0.0200 0.0000	0.3930 1.0000 1.0100 1.4500	317 1000 505 355	2 1 1 1
TATRY MOUNTAIN	107,0000	11:06	34	89.00	23.70 %	2	86.5000	105.0000	42	0	4	[+]
TMR	89.00 107.00	88.0000 107.0000	10:08 15:09 15:02 10:22	1 2 2 1	89,0000 86,5000 89,0000 86,5000	2 1 1 1	3 40 12 8	86.0000 84.5000 81.5000 80.5000	106.0000 107.0000 109.0000 110.0000	216 216 445 1250	1 1 3 2
MABION	8,1500	17:01	390	7.13	14.31 %	2	8.1300	8.1500	296	163	1 281	[+]
MAB	7.13 8.40	7.0600 8.6200	17:01 17:00 17:00 17:00	110 76 24 176	8,1500 8,1500 8,1500 8,1500	2 1 1 3	4 2 2 6069	8.1000 8.0700 8.0500 8.0200	8.1600 8.1800 8.1900 8.2000	88 2967 4 1602	1 2 2 4
IBSM	69,0000	15:02	1	67.00	12.01 %	1	66.2000	68.8000	50	1	39	[+]
IBS	66.20 73.60	60.4000 73.6000	14:53 13:09 12:31 12:27	1 9 20 11	66,2000 69,8000 70,0000 69,8000	1 1 2 1	120 26 30 100	66.0000 64.6000 62.2000 62.0000	69.0000 69.2000 72.8000 73.0000	100 115 5 50	1 1 1 1
BRAND24	61,2000	17:00	1	56.00	9.68 %	130	60.0000	61.2000	29	8	460	[+]
B24	56.00 61.60	50.4000 61.6000	16:43 16:42 16:42 16:42	43 64 35 25	61,6000 61,6000 61,4000 61,4000	1 1 1 2	35 95 356 50	56.8000 56.6000 56.2000 55.8000	61.4000 61.6000 62.0000 62.4000	10 124 151 16	1 2 4 1
MDIENERGIA	0,9300	16:35	2	0.93	8.39 %	41	0.8640	0.9300	6543	8	7	[+]
MDI	0.84 0.93	0.8280 1.0100	16:23 15:42 14:41 14:41	1141 1000 10 2	0,8760 0,8760 0,9300 0,9300	1 1 1 1	41 41 41 20	0.8540 0.8440 0.8420 0.8400	0.9320 0.9400 0.9460 0.9500	69 6200 23 223	3 2 1 2
POINTGROUP	1,7850	14:02	10	1.70	7.85 %	10	1.7800	1.7850	438	11	18	[+]
PGM	1.70 1.79	1.5300 1.8600	14:02 14:02 14:02 12:29	8 6 6 450	1,7850 1,7850 1,7850 1,7900	1 1 1 2	10 10 10 403	1.7700 1.7300 1.7200 1.7100	1.7900 1.8000 1.8250 1.9000	4200 4500 795 1000	1 1 2 1
MONNARI	5,9000	16:48	31	5.48	7.66 %	302	5.7600	5.8600	661	61	347	[+]
MON	5.42 6.02	4.9400 6.0200	16:48 16:44 16:44 16:44	229 220 268 250	5,8800 5,7800 5,8000 5,8000	1 2 1 1	2 898 850 1500	5.7200 5.7000 5.6400 5.6200	5.8800 5.9000 5.9200 5.9400	500 2393 1150 300	1 3 2 1
CELTIC	3,1200	17:00	10	2.90	7.59 %	2500	3.0000	3.1200	3185	35	108	[+]
CPD	2.80 3.16	2.6100 3.1900	16:49 16:43 16:41 16:40	200 5 100 2400	3,0100 3,1400 3,0000 3,0000	1 1 1 1	700 4 470 248	2.9000 2.7800 2.7100 2.6100	3.1400 3.1600 3.1700 3.1900	33038 2196 221 799	1 1 1 1
MWTRADE	3,3800	16:04	100	3.18	6.29 %	633	3.1400	3.3800	902	10	32	[+]
MWT	3.18 3.48	2.8800 3.4800	15:50 14:17 14:16 14:00	3 2 4 1	3,3600 3,2200 3,3000 3,4800	1 1 2 1	1000 350 1020 500	3.1200 3.1000 3.0200 3.0000	3.4000 3.5800 3.6000 3.6800	500 500 500 475	1 1 1 1
ODLEWNIE	10,5500	17:00	132	9.84	5.92 %	1180	10.3500	10.5500	532	27	278	[+]
ODL	9.84 10.75	8.8600 10.8000	17:00 16:46 16:45 16:45	200 100 86 92	10,5500 10,5500 10,5500 10,5500	2 4 2 3	1000 2581 550 1716	10.3000 10.2500 10.2000 10.0500	10.7000 10.7500 10.8000 10.8500	1335 2087 4813 300	4 5 4 1
FMG	84,6000	13:42	1	80.00	5.75 %	116	84.0000	84.2000	23	0	22	[+]
FMG	80.00 85.80	72.0000 88.0000	13:40 11:19 10:57 10:56	1 61 1 1	83,8000 81,0000 85,8000 81,0000	1 1 1 1	160 200 6 10	83.0000 82.0000 81.2000 81.0000	84.4000 84.8000 85.6000 85.8000	36 26 2 11	1 1 1 1
BUMECH	15,8600	17:03	500	14.98	5.73 %	2430	15.8600	15.8800	3222	120	1 833	[+]
BMC	14.72 15.86	13.5000 16.4600	17:03 17:03 17:03 17:03	212 310 483 17	15,8600 15,8600 15,8600 15,8600	1 1 1 1	383 200 100 100	15.8000 15.6600 15.4200 15.4000	15.9000 15.9400 15.9600 15.9800	22 317 1 842	1 2 1 4
COALENERG	2,7800	17:00	16	2.64	5.70 %	6853	2.7000	2.7800	555	58	158	[+]
CLE	2.63 2.80	2.3800 2.9000	16:49 16:49 16:44 16:34	8 354 246 49	2,7900 2,7900 2,7500 2,7900	1 1 1 2	1000 371 372 874	2.6900 2.6800 2.6700 2.6600	2.8000 2.8100 2.8200 2.8300	7513 2300 5813 1480	8 2 4 2
MEDICALG	34,9000	17:01	650	33.10	5.60 %	1	34.7500	34.9000	411	103	3 547	[+]
MDG	33.10 35.25	29.8000 36.4000	17:01 17:00 17:00 17:00	200 210 1600 131	34,9000 34,9000 34,9000 34,9000	2 2 2 2	542 202 230 135	34.7000 34.6000 34.5500 34.5000	34.9500 35.0500 35.1000 35.2000	50 55 99 432	1 1 1 6
SKARBIEC	32,5000	17:00	15	30.70	5.52 %	89	31.6000	32.5000	600	27	846	[+]
SKH	30.40 32.50	27.7000 33.7000	16:49 16:46 16:44 16:44	20 55 100 100	31,5000 32,5000 32,5000 32,5000	2 1 2 1	310 450 124 50	31.5000 31.3000 31.2000 31.1000	32.6000 32.8000 32.9000 33.0000	57 450 200 562	1 1 1 6
PROCHEM	22,2000	16:41	20	21.00	5.21 %	222	22.2000	22.3000	337	1	25	[+]
PRM	21.00 22.20	18.9000 23.1000	16:14 16:08 15:50 15:50	198 560 157 43	22,2000 22,2000 21,9000 21,8000	1 1 1 1	30 8 64 80	20.6000 20.4000 20.3000 20.0000	22.4000 22.7000 22.9000 23.1000	185 100 255 85	1 1 2 1
UNIBEP	13,8000	16:44	110	13.35	4.55 %	50	13.6500	13.8000	970	10	142	[+]
UNI	13.25 13.80	12.0500 14.6500	15:42 15:42 15:39 15:39	81 188 362 138	13,8000 13,8000 13,8000 13,8000	2 1 2 2	602 50 175 51	13.6000 13.5500 13.5000 13.4500	13.8500 13.9000 13.9500 14.0000	500 1110 231 3881	1 1 2 15
INTERBUD	2,1500	15:19	10	2.06	4.37 %	70	2.0000	2.1400	3000	1	2	[+]
ITB	2.06 2.15	1.8550 2.2600	15:18 15:17 12:06 11:29	10 10 400 15	2,1500 2,1500 2,1300 2,1500	1 1 1 1	253 400 97 444	1.9650 1.9600 1.9500 1.9400	2.1500 2.1600 2.1700 2.1800	9315 4990 2389 629	4 1 3 2
SPYROSOFT	572,0000	17:00	11	582.00	4.00 %	8	564.0000	572.0000	4	1	312	[+]
SPR	560.00 582.00	524.0000 640.0000	16:41 16:41 16:31 16:31	89 11 2 3	572,0000 572,0000 572,0000 570,0000	4 1 1 3	11 5 1 25	560.0000 558.0000 556.0000 554.0000	574.0000 576.0000 580.0000 582.0000	69 3 75 10	2 1 4 3
MILLENNIUM	15,3400	17:00	16	14.83	3.44 %	90868	15.2000	15.3400	9149	754	11 500	[+]
MIL	14.83 15.34	13.3500 16.3100	17:00 17:00 17:00 17:00	2748 7405 730 1091	15,3400 15,3400 15,3400 15,3400	2 1 1 1	16072 3151 6449 808	15.1800 15.1700 15.1600 15.1500	15.3500 15.3700 15.3800 15.3900	5394 1010 69 315	1 2 1 1
CIGAMES	2,7400	17:00	276	2.66	3.40 %	500	2.7300	2.7400	4845	394	1 073	[+]
CIG	2.63 2.76	2.3950 2.9250	17:00 17:00 17:00 17:00	209 821 1400 84	2,7400 2,7400 2,7400 2,7400	1 2 3 2	3405 1920 2240 376	2.7200 2.7150 2.7100 2.7050	2.7450 2.7500 2.7550 2.7600	2000 3000 3500 10908	2 2 4 9
KOMPAP	24,8000	13:19	50	24.00	3.33 %	492	24.0000	24.8000	98	0	5	[+]
KMP	24.00 24.80	21.6000 26.4000	13:00 11:35 10:32 09:07	50 100 200 2	24,8000 24,0000 24,0000 24,8000	1 1 0 0	10 250 0 0	22.0000 20.2000 0.0000 0.0000	25.0000 25.2000 26.0000 26.6000	727 499 300 250	3 2 1 1
VERCOM	125,6000	17:02	55	121.60	3.29 %	15	124.4000	125.6000	16	3	381	[+]
VRC	121.60 126.00	109.6000 133.6000	17:01 17:00 17:00 17:00	4 35 50 68	125,6000 125,6000 125,6000 125,6000	1 1 1 2	40 10 93 31	123.4000 123.0000 122.6000 121.6000	125.8000 126.0000 126.8000 127.0000	43 148 6 996	2 1 2 7
KRUK	483,8000	17:03	28	471.00	3.18 %	170	483.8000	484.0000	105	44	20 867	[+]
KRU	471.00 484.60	423.9000 518.0000	17:03 17:02 17:01 17:00	2 10 10 13	483,8000 483,8000 483,8000 483,8000	1 1 3 1	50 114 119 183	480.1000 479.5000 478.0000 477.7000	484.4000 484.5000 484.6000 484.7000	16 19 317 23	1 3 5 2
VIGOSYS	470,0000	16:44	15	458.00	3.07 %	6	470.0000	472.0000	5	0	234	[+]
VGO	458.00 475.00	413.0000 502.0000	16:37 16:36 16:36 16:36	32 23 1 1	469,0000 469,0000 469,0000 470,0000	1 2 2 1	3 59 17 77	469.0000 464.0000 462.0000 461.0000	475.0000 477.0000 478.0000 479.0000	5 11 5 4	1 3 2 1
HELIO	34,0000	15:15	43	33.00	3.03 %	85	33.3000	34.0000	906	1	48	[+]
HEL	33.00 34.00	29.7000 36.3000	15:15 14:32 13:04 13:04	30 1 228 150	33,9000 33,3000 33,3000 33,2000	1 1 1 1	21 337 50 20	33.0000 32.6000 32.5000 31.5000	34.2000 34.3000 34.9000 35.0000	143 30 150 894	1 1 1 6
MIRACULUM	0,7000	11:14	52	0.70	2.94 %	1366	0.6600	0.7000	5561	7	5	[+]
MIR	0.70 0.70	0.6300 0.7700	09:11 09:00 09:00 09:00	1429 569 4628 3	0,7000 0,7000 0,7000 0,7000	1 2 1 1	5000 6970 1010 4000	0.6520 0.6500 0.6420 0.6340	0.7100 0.7200 0.7300 0.7340	5000 10000 5000 494	1 1 1 1
SYNTHAVERSE	3,8600	17:02	491	3.80	2.93 %	186	3.8450	3.8650	3700	107	409	[+]
SVE	3.80 3.88	3.4200 4.1800	17:01 17:01 17:00 17:00	39 186 10 300	3,8600 3,8600 3,8600 3,8600	2 5 1 3	2449 10509 1000 6500	3.8400 3.8300 3.8250 3.8200	3.8700 3.8750 3.8800 3.8900	2331 700 10000 3750	5 2 4 3
MEXPOLSKA	3,5100	17:00	2	3.41	2.93 %	2322	3.4100	3.5100	48	0	0	[+]
MEX	3.41 3.51	3.0700 3.7500	15:31 09:01 17:00 17:00	8 2 136 1000	3,5100 3,4100 3,4100 3,4100	1 1 1 1	1000 30 6 600	3.4000 3.3700 3.3600 3.3300	3.5200 3.6000 3.6300 3.6500	1000 989 64 6598	1 1 1 3
TRAKCJA	3,2650	17:00	112	3.21	2.83 %	233	3.2650	3.2750	1000	386	1 261	[+]
TRK	3.16 3.32	2.8850 3.5250	17:00 17:00 17:00 17:00	2888 112 545 1684	3,2650 3,2650 3,2650 3,2650	4 2 1 1	3469 1178 2365 2365	3.2600 3.2550 3.2500 3.2450	3.2800 3.2850 3.2900 3.3000	714 3095 6755 7590	1 2 4 6
DIAG	173,2000	17:04	10	170.50	2.79 %	20	173.2000	173.2500	20	99	17 071	[+]
DIA	169.00 174.65	153.4500 187.5500	17:02 17:02 17:00 17:00	90 20 13 19	173,2000 173,2000 173,2000 173,2000	1 1 2 1	46 10 258 52	173.1500 173.0500 173.0000 172.9500	173.3000 173.3500 173.5000 173.5500	591 57 430 199	2 2 2 3
NOVITA	114,5000	17:00	1	114.00	2.69 %	22	113.0000	114.5000	1538	3	346	[+]
NVT	111.50 115.00	103.0000 125.0000	17:00 16:45 16:45 16:43	19 1 33 5	114,5000 114,5000 114,5000 114,0000	1 2 4 2	5 24 195 120	112.5000 112.0000 111.5000 111.0000	115.0000 116.0000 116.5000 117.0000	290 80 5 76	5 3 1 5
IMMOBILE	3,4600	16:29	13	3.37	2.67 %	500	3.3900	3.4600	1487	0	2	[+]
GKI	3.37 3.49	3.0400 3.7000	14:24 10:28 09:30 09:04	1 14 100 1	3,4700 3,3800 3,4800 3,4900	2 2 1 1	986 5538 303 2000	3.3800 3.3700 3.3000 3.2900	3.4700 3.4800 3.4900 3.5000	2660 2438 1511 3380	2 1 2 4
PURE	4,3500	16:49	126	4.11	2.59 %	8828	4.1500	4.1900	324	21	86	[+]
PUR	4.11 4.35	3.7000 4.5200	16:49 16:49 16:49 16:49	315 300 250 300	4,3040 4,3000 4,2600 4,2400	1 2 2 2	511 1122 200 1100	4.1240 4.1100 4.1040 4.1000	4.3500 4.3600 4.3800 4.3900	1498 401 625 370	4 1 2 2
BOOMBIT	6,5000	17:00	11	6.34	2.52 %	23	6.4600	6.5000	882	2	16	[+]
BBT	6.34 6.52	5.7200 6.9600	17:00 15:36 15:14 15:02	49 50 38 355	6,5000 6,5000 6,4600 6,5000	1 2 4 2	10 470 1112 299	6.4000 6.3400 6.3200 6.3000	6.5200 6.5400 6.5600 6.5800	2347 246 279 50	3 2 2 1
DADELO	58,2000	17:00	8	57.60	2.46 %	11	58.2000	58.8000	6	4	231	[+]
DAD	56.60 59.20	52.0000 63.2000	16:48 16:45 16:31 16:28	29 5 2 10	58,8000 58,8000 58,0000 58,8000	1 1 3 3	363 24 262 51	58.0000 57.4000 57.2000 57.0000	59.0000 59.2000 59.4000 59.6000	338 200 383 61	3 1 2 2
ASSECOPOL	216,6000	17:03	110	214.00	2.36 %	147	216.2000	216.8000	3235	116	24 799	[+]
ACP	210.00 216.80	192.6000 235.4000	17:01 17:00 17:00 17:00	15 69 75 77	216,6000 216,6000 216,6000 216,6000	1 1 1 3	787 218 592 642	216.0000 215.8000 215.6000 215.4000	217.0000 217.2000 217.4000 217.6000	3282 859 1996 805	12 4 6 3
INPRO	8,7000	15:07	41	8.65	2.35 %	2630	8.6500	8.7000	8385	8	72	[+]
INP	8.50 8.85	7.8000 9.5000	14:13 13:31 13:29 13:22	20 10 8 500	8,6500 8,7000 8,7000 8,7000	1 2 1 1	50 435 4 13859	8.5500 8.4500 8.4000 8.3500	8.8500 8.9000 8.9500 9.0000	1489 200 200 565	1 1 1 1
EDINVEST	6,9400	17:00	118	6.72	2.06 %	170	6.7400	6.9400	202	1	5	[+]
EDI	6.72 6.96	6.0600 7.3800	17:00 16:34 16:34 16:14	3 2 47 33	6,9400 6,9600 6,9000 6,9000	5 3 1 1	593 1723 380 240	6.7200 6.7000 6.6000 6.5800	6.9600 7.0000 7.1000 7.1800	298 1200 550 222	1 1 1 1
POLIMEXMS	7,2400	17:03	749	7.10	1.97 %	1272	7.2400	7.2800	5017	2 412	17 676	[+]
PXM	7.03 7.57	6.3900 7.8100	17:03 17:00 17:00 17:00	1000 600 2000 12	7,2400 7,2400 7,2400 7,2400	1 3 9 2	4598 439 19896 3273	7.2200 7.2100 7.2000 7.1900	7.2900 7.3000 7.3200 7.3300	5341 4550 456 48	3 5 1 2
MILKILAND	1,8400	17:00	5	1.81	1.94 %	1037	1.8000	1.8400	795	71	130	[+]
MLK	1.78 1.90	1.6250 1.9850	16:47 16:47 16:33 16:30	3331 8000 1000 1001	1,8000 1,8000 1,7900 1,7900	2 2 3 5	7546 2000 4970 6493	1.7900 1.7800 1.7700 1.7600	1.8500 1.8550 1.8600 1.8700	3550 3331 2111 1000	2 1 2 1
ZREMB	8,6600	17:00	1	8.45	1.88 %	2	8.6000	8.6600	1	15	129	[+]
ZRE	8.41 8.74	7.6100 9.2900	16:37 16:34 16:27 16:27	17 102 2 2	8,6100 8,6700 8,6400 8,6400	1 1 2 3	2 2 8 6	8.5900 8.5800 8.5700 8.5600	8.6700 8.6800 8.6900 8.7000	316 152 6 8	2 2 3 4
RAEN	0,6080	17:00	2730	0.61	1.84 %	2860	0.5970	0.6080	1912	28	17	[+]
RAE	0.60 0.62	0.5490 0.6710	17:00 17:00 17:00 17:00	1167 199 404 96	0,6080 0,6080 0,6080 0,6080	2 1 1 1	2520 2500 2500 1000	0.5950 0.5940 0.5920 0.5910	0.6090 0.6110 0.6140 0.6150	1000 6000 1900 7540	1 2 1 1
NANOGROUP	2,7700	17:00	4	2.72	1.84 %	4	2.7650	2.7700	1870	16	44	[+]
NNG	2.72 2.83	2.4500 2.9900	17:00 17:00 16:24 16:24	4 4 4 4	2,7700 2,7700 2,7850 2,7850	1 1 2 1	4 4 185 4	2.7600 2.7550 2.7500 2.7450	2.7900 2.8000 2.8050 2.8200	1 2196 255 868	1 1 1 1
ASBIS	29,8200	17:00	21	29.36	1.77 %	20	29.8000	29.8200	213	45	1 346	[+]
ASB	29.36 30.00	26.4400 32.2800	17:00 17:00 17:00 17:00	37 42 3 6	29,8200 29,8200 29,8200 29,8200	1 1 1 1	735 72 6 335	29.7200 29.6800 29.6600 29.6200	29.8400 29.8800 29.9000 29.9600	160 76 1152 7	2 3 6 2
CDPROJEKT	243,0000	17:04	10	241.10	1.76 %	5	242.8000	243.0000	653	315	75 910	[+]
CDR	234.10 243.90	217.0000 265.2000	17:00 17:00 17:00 17:00	32 52 84 82	243,0000 243,0000 243,0000 243,0000	1 1 1 1	8 10 3184 96	242.2000 242.1000 242.0000 241.8000	243.1000 243.2000 243.3000 243.4000	960 372 1005 169	2 4 3 2
CREOTECH	379,0000	17:00	1	374.50	1.74 %	13	376.5000	379.0000	73	3	1 093	[+]
CRI	374.50 383.00	337.5000 411.5000	17:00 17:00 17:00 17:00	3 2 11 1	379,0000 379,0000 379,0000 379,0000	1 4 2 2	15 57 105 4	376.0000 375.5000 375.0000 374.0000	380.0000 380.5000 381.0000 382.0000	36 8 6 83	2 1 1 2
MEDINICE	13,0000	17:03	200	12.80	1.72 %	305	12.9000	13.0600	312	43	561	[+]
ICE	12.80 13.12	11.5200 14.0800	17:00 17:00 17:00 17:00	100 130 370 50	13,0000 13,0000 13,0000 13,0000	2 2 3 1	350 1000 355 193	12.8800 12.8600 12.8400 12.8200	13.0800 13.1200 13.1600 13.2000	550 2626 600 1634	2 5 2 5
ASTARTA	45,3500	17:00	16	44.60	1.68 %	481	45.3000	45.3500	3	6	276	[+]
AST	44.50 45.60	40.1500 49.0500	17:00 17:00 17:00 16:49	3 22 1 1	45,3500 45,3500 45,3500 45,3000	1 1 1 2	170 1000 221 230	45.2000 45.1500 45.0000 44.6000	45.6000 45.7500 46.0000 46.8000	45 42 514 400	1 1 2 1
KSGAGRO	3,8600	17:00	5	3.64	1.58 %	240	3.6800	3.8600	1014	2	9	[+]
KSG	3.64 3.88	3.2800 4.0000	17:00 16:49 16:32 16:32	20 5 53 5	3,8600 3,8600 3,6700 3,6700	2 1 1 3	297 5 6 2590	3.6700 3.6600 3.6500 3.6400	3.8800 3.8900 3.9000 3.9800	700 4 996 600	1 1 1 1
LENA	2,7000	16:47	200	2.66	1.50 %	1650	2.6600	2.7000	1195	13	34	[+]
LEN	2.65 2.70	2.4000 2.9200	16:47 12:48 12:45 12:45	500 700 700 518	2,6900 2,7000 2,6900 2,6900	2 1 1 2	3869 1500 992 625	2.6500 2.6400 2.6300 2.6200	2.7100 2.7200 2.7300 2.7400	935 1500 763 4410	1 1 2 4
MFO	35,2000	15:09	12	34.90	1.44 %	15	35.1000	35.2000	108	0	5	[+]
MFO	34.90 35.40	31.5000 38.3000	15:09 14:24 14:24 14:24	28 4 30 66	35,2000 35,2000 35,2000 35,2000	1 1 1 1	15 2 300 300	35.0000 34.3000 34.2000 34.1000	35.3000 35.4000 35.5000 35.9000	200 149 156 6	1 1 2 1
PEKAO	198,2500	17:03	721	196.35	1.25 %	214	198.2000	198.6500	1229	449	89 145	[+]
PEO	196.15 200.40	176.7500 215.9000	17:03 17:03 17:03 17:03	178 39 21 2124	198,2500 198,2500 198,2500 198,2500	3 2 3 2	1715 542 709 486	198.1500 198.1000 198.0500 198.0000	198.7000 198.7500 198.8500 198.9500	6487 333 6780 1432	2 2 3 3
KOGENERA	65,2000	16:19	25	64.50	1.24 %	100	64.2000	65.2000	190	2	131	[+]
KGN	63.90 65.70	58.1000 70.9000	16:18 16:18 16:11 16:11	20 30 33 48	65,2000 65,1000 64,1000 64,2000	3 4 1 1	183 279 50 10	64.1000 64.0000 63.9000 63.5000	65.6000 65.8000 65.9000 66.0000	317 550 50 286	3 2 1 5
ULTGAMES	12,2500	17:00	1	12.40	1.24 %	195	11.9500	12.2500	249	4	52	[+]
ULG	11.90 12.40	11.2000 13.6000	16:41 16:41 16:41 16:40	143 9 108 50	11,9500 12,0000 12,0000 12,0000	5 1 1 2	1872 33 122 230	11.9000 11.8000 11.7000 11.5000	12.3000 12.3500 12.4000 12.4500	1800 1040 169 800	2 2 1 2
DECORA	72,8000	16:44	49	72.60	1.11 %	72	72.0000	72.8000	71	1	104	[+]
DCR	71.40 73.80	65.4000 79.8000	16:39 16:22 16:08 15:51	2 5 15 2	72,8000 72,8000 72,8000 73,0000	1 2 1 1	101 51 44 3	71.8000 71.6000 71.4000 71.2000	73.0000 73.2000 73.4000 73.6000	63 58 60 43	3 3 2 3
PEPEES	0,9350	11:20	4264	0.93	1.08 %	455	0.9000	0.9350	2736	9	8	[+]
PPS	0.93 0.94	0.8350 1.0100	11:20 11:20 11:20 11:20	2000 748 1800 21	0,9350 0,9350 0,9300 0,9300	1 2 1 1	1861 429 396 12	0.8950 0.8850 0.8700 0.8400	0.9400 0.9450 0.9500 0.9600	5966 2000 2512 1600	2 1 2 1
HARPER	5,7800	14:55	39	5.78	1.05 %	15	5.6800	5.7800	246	0	3	[+]
HRP	5.70 5.78	5.2200 6.3400	12:54 09:41 09:00 16:49	200 200 5 71	5,7600 5,7000 5,7800 5,7200	2 2 1 1	784 338 1000 36	5.6600 5.6400 5.6000 5.5000	5.8400 5.8600 5.8800 5.9200	186 570 58 314	1 2 1 2
ALTUSTFI	2,9000	16:48	10	2.85	1.05 %	15000	2.8500	2.9000	6000	42	120	[+]
ALI	2.80 2.90	2.5700 3.1300	16:45 16:45 16:45 16:22	2982 7018 273 14211	2,9000 2,9000 2,8800 2,8700	1 2 1 1	10 2010 50000 10	2.7800 2.7700 2.7600 2.7400	2.9300 2.9400 2.9500 2.9600	437 10750 11819 1800	1 2 2 1
ERG	39,4000	17:00	2	38.00	1.03 %	129	38.0000	39.4000	215	0	4	[+]
ERG	38.00 39.40	34.2000 41.8000	16:00 15:28 15:28 15:28	72 13 10 1	38,0000 38,0000 38,0000 38,0000	1 1 0 0	200 1 0 0	37.8000 35.0000 0.0000 0.0000	41.0000 42.0000 42.6000 43.8000	36 117 200 300	1 1 1 1
SANPL	483,9000	17:02	28	477.80	1.02 %	140	483.8000	483.9000	2023	124	60 087	[+]
SPL	477.80 485.50	430.1000 525.4000	17:01 17:01 17:01 17:00	18 31 7 7	483,9000 483,9000 483,9000 483,9000	2 2 2 2	720 436 78 26	483.7000 483.6000 483.4000 483.1000	484.0000 484.1000 484.3000 484.4000	177 132 303 40	1 1 1 1
AIRWAY	0,3485	17:02	50	0.35	1.01 %	2049	0.3425	0.3485	3486	147	51	[+]
AWM	0.34 0.36	0.3195 0.3895	17:01 17:00 16:48 16:05	864 100 2451 539	0,3485 0,3485 0,3425 0,3490	1 2 1 1	6474 4515 5000 3000	0.3420 0.3415 0.3405 0.3400	0.3490 0.3500 0.3510 0.3515	21 1100 458 4500	1 1 1 1
BIOTON	4,0400	17:00	30	3.93	1.00 %	1750	4.0100	4.0400	370	39	157	[+]
BIO	3.93 4.05	3.5400 4.3200	17:00 17:00 17:00 16:39	72 151 1747 2867	4,0400 4,0400 4,0400 4,0000	1 2 2 1	733 105 679 5	4.0000 3.9900 3.9800 3.9700	4.0500 4.0600 4.0700 4.0800	2101 420 503 105	4 2 1 1
ELEKTROTI	40,6000	17:00	144	40.20	1.00 %	6	40.6000	40.9500	50	18	728	[+]
ELT	40.20 41.90	36.2000 44.2000	17:00 17:00 17:00 17:00	16 13 21 2	40,6000 40,6000 40,6000 40,6000	1 3 2 1	575 400 103 5	40.5500 40.5000 40.4500 40.4000	41.0000 41.0500 41.1000 41.1500	221 196 212 216	1 1 2 2
INGBSK	339,5000	17:00	18	338.00	0.89 %	228	337.0000	340.0000	62	21	7 199	[+]
ING	338.00 343.00	304.5000 371.5000	17:00 17:00 17:00 17:00	8 1 1 29	339,5000 339,5000 339,5000 339,5000	3 1 1 2	192 100 10 30	336.0000 335.0000 334.0000 333.0000	340.5000 341.0000 341.5000 342.0000	56 2 81 709	4 2 3 2
ATLANTAPL	16,9500	17:00	60	16.85	0.89 %	160	16.9000	16.9500	538	1	11	[+]
ATP	16.80 16.95	15.2000 18.5000	16:13 14:44 14:19 14:19	90 1 1 1	16,9500 16,9500 16,8000 16,8000	1 3 3 1	18 167 219 200	16.8000 16.7000 16.6000 16.5500	17.0000 17.1000 17.2000 17.3500	450 825 90 21	1 1 1 1
BNPPL	114,0000	17:01	35	112.50	0.88 %	145	112.5000	114.0000	65	3	307	[+]
BNP	112.00 114.50	101.5000 123.5000	17:01 17:00 16:48 16:48	60 1 74 21	114,0000 114,0000 113,5000 114,0000	5 3 2 1	160 44 23 1	112.0000 111.5000 111.0000 110.5000	115.0000 116.0000 117.0000 118.0000	24 117 1201 42	2 4 3 4
LESS	0,2280	14:41	2000	0.23	0.88 %	50	0.2260	0.2290	100	15	3	[+]
LES	0.22 0.23	0.2090 0.2550	12:32 12:30 12:29 12:25	700 100 1200 1000	0,2250 0,2250 0,2250 0,2250	1 1 1 1	597 50 239 1587	0.2250 0.2240 0.2230 0.2210	0.2300 0.2310 0.2320 0.2330	3200 100 1189 10083	4 2 7 5
ROPCZYCE	23,7000	16:13	25	23.50	0.85 %	1	23.5000	23.7000	975	0	3	[+]
RPC	23.50 23.70	21.2000 25.8000	13:11 11:53 11:53 10:32	2 61 19 1	23,5000 23,5000 23,5000 23,5000	1 2 4 3	10 930 374 725	23.4000 23.3000 23.2000 23.1000	23.8000 23.9000 24.0000 24.1000	200 10 10 10	1 1 1 1
GRODNO	9,7800	16:37	45	9.70	0.82 %	989	9.7200	9.7800	229	4	38	[+]
GRN	9.60 9.82	8.7400 10.6500	16:10 16:10 14:52 14:12	76 24 1 11	9,7800 9,7800 9,7200 9,7800	2 1 2 2	210 15 150 431	9.7000 9.6400 9.6200 9.6000	9.8000 9.8200 9.8400 9.8600	860 462 3 5	1 4 1 1
SHOPER	49,4000	17:00	10	49.00	0.82 %	31	49.0000	49.4000	31	6	278	[+]
SHO	48.10 49.90	44.1000 53.8000	16:46 16:46 16:34 16:29	4 1 2 92	49,4000 49,4000 49,0000 49,4000	1 1 1 1	50 87 87 27	48.8000 48.7000 48.6000 48.5000	49.7000 49.8000 49.9000 50.0000	87 87 21 205	1 1 1 5
AILLERON	15,6000	16:48	16	15.46	0.78 %	177	15.5400	15.6000	844	8	131	[+]
ALL	15.26 15.60	13.9200 17.0000	16:48 16:42 16:42 16:42	9 1 30 60	15,6000 15,6000 15,6000 15,6000	2 1 2 1	235 930 279 1	15.4800 15.4600 15.4400 15.4000	15.6600 15.6800 15.7000 15.7400	172 30 15 5	2 1 1 1
ALIOR	103,0000	17:00	3	102.80	0.78 %	3	102.9500	103.0000	116	214	22 015	[+]
ALR	102.50 103.85	92.5200 113.0500	17:00 17:00 17:00 17:00	47 358 58 2	103,0000 103,0000 103,0000 103,0000	1 1 1 1	464 62 2 221	102.9000 102.8500 102.8000 102.7500	103.0500 103.1000 103.1500 103.2000	257 223 527 492	1 2 1 3
XTB	69,0400	17:01	258	68.50	0.76 %	534	68.8600	69.0400	138	135	9 332	[+]
XTB	68.24 69.28	61.6600 75.3400	17:00 17:00 17:00 17:00	123 51 30 556	69,0400 69,0400 69,0400 69,0400	1 2 5 3	7 11 431 32	68.8400 68.7600 68.7200 68.7000	69.0600 69.1000 69.1400 69.1600	2 70 220 1266	2 2 4 1
PKOBP	77,8600	17:02	913	77.74	0.70 %	536	77.8400	77.8600	32060	1 459	113 978	[+]
PKO	77.56 78.86	69.9800 85.5000	17:01 17:00 17:00 17:00	2181 2008 519 230	77,8600 77,8600 77,8600 77,8600	2 1 1 2	1530 698 1035 5385	77.8200 77.8000 77.7800 77.7600	77.8800 77.9000 77.9200 77.9400	4195 331 12020 5779	1 1 2 2
SKYLINE	1,4500	10:22	88	1.45	0.69 %	1214	1.4000	1.4500	6846	0	0	[+]
SKL	1.45 1.45	1.3100 1.5900	11:14 10:23 10:23 15:38	166 500 1000 1000	1,4400 1,4400 1,4300 1,4100	1 1 2 1	930 1000 8556 5000	1.3800 1.3700 1.3500 1.3000	1.5000 1.5200 1.5300 1.5600	900 2000 2440 1501	1 1 1 1
LSISOFT	29,8000	16:07	79	29.80	0.68 %	4252	29.6000	29.8000	4331	0	4	[+]
LSI	29.80 29.80	27.0000 32.6000	16:07 10:58 09:01 09:00	4 1 33 1	29,8000 29,8000 29,8000 29,8000	3 2 3 1	4295 2080 2360 87	29.4000 29.2000 29.0000 28.0000	30.0000 30.2000 31.0000 31.2000	5170 3000 10 146	9 1 1 2
SECOGROUP	30,0000	13:57	2	29.60	0.67 %	18	29.6000	30.0000	1322	1	17	[+]
SWG	29.60 30.00	26.8000 32.4000	10:23 09:10 09:01 11:20	55 1 500 564	29,6000 29,8000 29,6000 29,8000	1 1 1 1	260 80 100 200	29.0000 28.2000 28.0000 27.0000	30.2000 31.0000 31.6000 32.0000	1 500 68 647	1 1 2 1
IMS	3,0200	16:49	5	3.00	0.67 %	265	3.0200	3.0300	4790	31	93	[+]
IMS	2.93 3.03	2.7000 3.3000	16:49 16:49 16:47 16:27	414 2616 3298 86	3,0200 3,0200 3,0200 3,0200	1 3 1 1	6 3264 600 35	2.9800 2.9700 2.9600 2.9400	3.0400 3.0500 3.0600 3.0700	1464 2000 636 35	3 2 6 1
IPOPEMA	3,1400	14:02	259	3.14	0.64 %	741	3.1400	3.2200	100	0	1	[+]
IPE	3.14 3.14	2.8300 3.4500	16:30 13:17 13:17 13:17	100 105 11 135	3,1200 3,0700 3,1000 3,1100	4 1 1 2	1928 4 300 1700	3.1200 3.1100 3.0900 3.0800	3.2400 3.2500 3.3000 3.3500	2420 355 350 2000	2 1 1 1
AMICA	64,0000	17:00	5	64.00	0.63 %	507	63.7000	64.0000	679	13	842	[+]
AMC	63.50 64.50	57.6000 70.4000	16:48 16:48 16:46 16:46	23 7 1 5	64,0000 64,0000 64,0000 64,0000	2 4 1 3	63 126 30 162	63.6000 63.5000 63.4000 63.3000	64.3000 64.4000 64.5000 64.7000	300 1466 300 105	3 3 3 1
GTC	3,1700	17:00	168	3.15	0.63 %	193	3.1700	3.1900	3077	5	15	[+]
GTC	3.10 3.19	2.8400 3.4600	17:00 17:00 13:25 13:25	381 251 373 42	3,1700 3,1700 3,1900 3,1900	1 3 2 1	4 261 845 200	3.1600 3.1500 3.1000 3.0800	3.2000 3.2100 3.2200 3.2400	1501 2559 4 4	1 1 1 1
ENERGA	19,0200	17:01	5	18.92	0.63 %	2416	19.0200	19.0400	4719	133	2 515	[+]
ENG	18.92 19.04	17.0400 20.8000	17:01 17:01 17:01 17:01	4 3000 25 100	19,0200 19,0200 19,0200 19,0200	2 1 3 1	1020 1000 26912 2069	19.0000 18.9800 18.9600 18.9400	19.0600 19.0800 19.1000 19.1400	13250 500 1856 100	4 1 4 1
PASSUS	96,8000	16:37	16	95.00	0.62 %	50	96.2000	96.8000	183	4	361	[+]
PAS	95.00 97.60	85.6000 104.5000	16:09 16:08 16:07 16:07	100 107 180 50	97,0000 97,4000 97,4000 97,4000	1 1 3 1	7 10 101 41	96.0000 95.2000 95.0000 94.8000	97.0000 97.4000 97.6000 97.8000	200 196 253 124	1 2 1 2
WASKO	1,7000	14:13	10	1.70	0.59 %	440	1.6700	1.6900	500	9	16	[+]
WAS	1.66 1.72	1.5300 1.8700	14:12 13:11 13:11 13:11	60 10 290 200	1,6700 1,7100 1,7050 1,7050	1 2 2 2	500 2500 568 1000	1.6650 1.6600 1.6550 1.6500	1.6950 1.7000 1.7050 1.7100	680 2548 677 940	1 2 1 2
DELKO	6,9200	16:48	500	6.88	0.58 %	3904	6.9000	6.9200	976	11	76	[+]
DEL	6.86 6.94	6.2000 7.5600	16:07 16:02 15:34 15:16	150 151 2 1000	6,9200 6,9200 6,9200 6,9200	1 1 4 4	500 42 1600 1240	6.8800 6.8600 6.8400 6.8200	6.9400 6.9600 6.9800 7.0000	1010 1763 1731 4285	2 6 4 7
ELKOP	1,8500	16:26	1	1.84	0.54 %	6	1.7650	1.8450	600	5	8	[+]
EKP	1.76 1.85	1.6600 2.0200	16:26 16:25 16:25 16:25	2 397 540 261	1,8400 1,7600 1,7700 1,7750	1 1 1 1	203 450 600 337	1.7600 1.7550 1.7150 1.7050	1.8500 1.8600 1.8650 1.8700	513 418 6 6	2 2 1 1
CDRL	9,5500	11:23	10	9.95	0.53 %	92	9.5500	9.9500	777	0	0	[+]
CDL	9.55 10.20	9.0000 10.9000	09:37 09:37 09:37 09:37	2 2 2 2	10,2000 10,2000 10,2000 10,2000	1 1 4 1	830 35 252 2	9.5000 9.3500 9.0000 8.8000	10.0000 10.2000 10.4000 10.5000	4942 31 37 1094	1 1 1 2
IZOLACJA	3,9400	17:00	50	3.92	0.51 %	225	3.9000	3.9400	4604	12	47	[+]
IZO	3.86 3.94	3.5300 4.3100	15:57 14:50 14:40 13:53	1 253 50 268	3,9000 3,9400 3,9000 3,9400	1 1 1 2	300 498 2000 805	3.8000 3.7900 3.7800 3.7500	3.9500 3.9700 4.0000 4.0900	3 2089 458 853	1 3 2 2
AUTOPARTN	16,5000	17:00	2	16.40	0.49 %	529	16.5000	16.5800	2	107	1 777	[+]
APR	16.24 16.90	14.7600 18.0400	17:00 17:00 17:00 17:00	116 49 52 384	16,5000 16,5000 16,5000 16,5000	1 2 2 1	100 961 20 60	16.4600 16.4200 16.4000 16.3600	16.6000 16.6200 16.6400 16.7000	208 5 866 10	2 1 1 1
STALEXP	3,0500	17:00	32	3.05	0.49 %	3000	3.0450	3.0500	7982	48	147	[+]
STX	3.04 3.06	2.7450 3.3550	17:00 17:00 17:00 16:49	123 877 123 2000	3,0500 3,0500 3,0500 3,0450	7 9 9 2	13261 14677 31228 1098	3.0400 3.0350 3.0300 3.0250	3.0550 3.0600 3.0650 3.0700	4408 15724 1093 6093	6 3 1 2
DEBICA	82,4000	16:49	2	81.90	0.49 %	27	82.3000	82.4000	51	1	68	[+]
DBC	81.80 82.40	73.8000 90.0000	16:49 16:49 16:49 16:49	7 15 20 68	82,3000 82,0000 82,0000 82,0000	1 1 1 1	118 155 25 50	82.1000 81.9000 81.8000 81.6000	82.5000 82.6000 82.7000 82.8000	1210 73 20 21	3 2 1 1
ARCTIC	8,4100	17:00	230	8.37	0.48 %	829	8.4000	8.4100	1006	63	528	[+]
ATC	8.34 8.42	7.5400 9.2000	17:00 17:00 17:00 16:49	38 1 200 50	8,4100 8,4100 8,4100 8,4100	2 1 2 2	266 200 1435 1200	8.3800 8.3700 8.3600 8.3500	8.4200 8.4300 8.4400 8.4500	1000 2225 3810 5035	1 3 3 7
KRVITAMIN	10,4000	17:00	1	10.35	0.48 %	177	10.2500	10.4000	3738	2	23	[+]
KVT	10.20 10.40	9.3200 11.3500	17:00 16:40 15:19 14:55	1 125 106 232	10,4000 10,2500 10,2000 10,2500	3 2 1 1	534 6 2 2	10.2000 10.1500 10.1000 10.0500	10.4500 10.5000 10.5500 10.6000	2 2353 191 1000	1 5 2 1
SEKO	8,7600	16:24	33	8.80	0.46 %	414	8.5400	8.7600	1512	4	35	[+]
SEK	8.48 8.80	7.9200 9.6800	16:14 16:14 16:03 15:27	2 2 2 4	8,7600 8,7400 8,7400 8,7400	1 1 2 1	4 150 336 200	8.5200 8.5000 8.4800 8.4600	8.7800 8.8000 8.8200 8.8600	200 828 400 102	2 1 2 2
UNIMOT	133,6000	17:00	2	133.00	0.45 %	5	132.0000	133.6000	275	3	351	[+]
UNT	127.60 133.60	119.8000 146.2000	17:00 17:00 17:00 17:00	31 15 41 2	133,6000 133,6000 133,6000 133,6000	1 1 1 1	14 35 101 100	131.4000 131.0000 130.6000 130.0000	133.8000 134.0000 134.2000 134.4000	466 100 10 8	2 1 1 1
ACAUTOGAZ	22,2000	17:00	1	22.10	0.45 %	50	22.1000	22.2000	244	4	88	[+]
ACG	22.00 22.40	19.9000 24.3000	16:25 16:08 15:33 15:33	7 26 74 45	22,1000 22,1000 22,1000 22,1000	4 4 5 3	442 129 151 49	22.0000 21.9000 21.8000 21.7000	22.3000 22.4000 22.5000 22.6000	70 460 340 110	1 4 1 1
MAKARONPL	22,7500	16:43	32	22.35	0.44 %	864	22.7500	22.8000	562	3	73	[+]
MAK	22.30 23.30	20.1500 24.5500	16:21 16:01 15:49 15:35	50 10 100 1	22,8000 22,7500 22,7500 22,7500	2 1 1 3	1020 20 20 138	22.7000 22.6500 22.6000 22.5500	23.0000 23.0500 23.1000 23.1500	2000 10 107 86	1 1 2 1
SYGNITY	99,0000	16:41	3	99.60	0.41 %	1	98.8000	99.0000	112	0	42	[+]
SGN	98.20 100.00	89.8000 109.5000	16:32 16:31 16:29 16:12	1 4 6 1	99,0000 99,0000 99,0000 99,0000	1 1 3 1	10 23 286 14	98.4000 98.2000 98.0000 97.8000	99.4000 99.6000 99.8000 100.0000	1 4 111 213	1 1 3 2
RELPOL	5,0000	14:53	2	5.08	0.40 %	100	5.0200	5.0600	1100	4	22	[+]
RLP	4.98 5.08	4.5800 5.5800	14:32 13:56 13:32 13:32	500 90 910 495	5,0600 5,0800 4,9800 4,9900	1 2 1 1	1498 505 500 87	5.0000 4.9800 4.9700 4.9600	5.0800 5.1000 5.1200 5.1400	1726 2004 494 200	3 3 2 2
FEERUM	12,5500	17:00	2	13.00	0.40 %	365	12.0000	12.5500	111	0	2	[+]
FEE	12.55 13.00	11.7000 14.3000	12:25 11:33 09:00 17:00	5 170 2 2	12,5500 12,5500 13,0000 12,5000	1 1 2 1	252 1 2 5	11.9000 11.8000 11.5000 11.4500	13.0000 13.1000 13.2500 13.4000	114 1861 299 298	1 2 1 1
RAWLPLUG	13,0000	12:16	9	13.00	0.39 %	87	12.9500	13.0000	1017	0	4	[+]
RWL	12.90 13.00	11.7000 14.3000	09:23 09:00 10:53 09:00	283 38 37 2	12,9000 13,0000 12,9500 13,0000	3 2 3 2	629 200 152 404	12.9000 12.8500 12.8000 12.7500	13.3000 13.4000 14.7000 14.9000	95 30 389 112	1 1 2 1
ATREM	51,0000	17:00	2	51.00	0.39 %	34	50.8000	51.0000	349	6	282	[+]
ATR	50.20 51.60	45.9000 56.0000	16:49 16:49 16:44 16:32	16 75 842 40	51,0000 51,0000 51,0000 51,0000	1 2 4 5	100 126 137 480	50.6000 50.4000 50.2000 50.0000	51.4000 51.6000 51.8000 52.0000	114 236 925 303	4 4 4 4
FABRITY	25,7000	17:04	55	25.60	0.39 %	1	25.6000	25.7000	50	3	88	[+]
FAB	25.20 26.60	23.1000 28.1000	16:32 16:32 16:25 15:59	9 11 50 300	25,7000 25,6000 25,8000 25,5000	1 1 2 2	111 100 108 224	25.4000 25.3000 25.2000 25.1000	25.9000 26.0000 26.3000 26.4000	500 256 500 431	1 1 1 1
HYDROTOR	14,0500	14:47	99	14.00	0.36 %	655	14.0000	14.1000	250	1	10	[+]
HDR	14.00 14.05	12.6000 15.4000	10:17 09:47 09:00 09:00	70 76 475 17	14,0500 14,0500 14,0000 14,0000	3 2 1 2	470 342 250 105	13.9500 13.8000 13.6000 13.5000	14.2000 14.2500 14.3000 14.3500	105 165 46 188	2 1 1 3
WOODPCKR	2,7800	16:49	200	2.76	0.36 %	502	2.7700	2.7800	383	17	46	[+]
WPR	2.72 2.78	2.4900 3.0300	16:01 16:01 15:15 14:01	264 336 1000 404	2,7800 2,7800 2,7800 2,7700	1 1 2 2	1000 443 2435 110	2.7500 2.7300 2.7200 2.7100	2.8000 2.8100 2.8400 2.8500	3419 22 1000 305	1 1 1 2
POLENERGIA	56,6000	17:00	45	56.40	0.35 %	200	55.8000	56.6000	28	3	150	[+]
PEP	55.60 57.00	50.8000 62.0000	17:00 17:00 16:49 16:48	79 20 69 45	56,6000 56,6000 56,2000 56,4000	5 1 5 4	888 300 280 770	55.6000 55.4000 55.2000 55.0000	56.8000 57.0000 57.4000 57.6000	264 135 175 498	1 3 1 3
CLOUD	57,0000	17:00	43	59.40	0.35 %	111	55.6000	57.0000	61	2	106	[+]
CLD	55.40 59.40	53.6000 65.2000	16:49 12:58 12:54 11:48	133 70 50 9	56,8000 56,6000 56,6000 55,4000	1 1 2 1	51 90 19 25	55.4000 55.2000 55.0000 54.8000	58.0000 58.8000 59.0000 59.4000	522 167 200 115	2 1 1 2
ACTION	30,4500	17:00	8	30.60	0.33 %	16	30.4000	30.4500	82	5	162	[+]
ACT	30.10 30.70	27.5500 33.6500	17:00 16:46 16:46 16:46	7 1 2 1	30,4500 30,4500 30,4000 30,1000	1 1 1 1	1 1 1 1	30.3500 30.3000 30.2500 30.2000	30.5000 30.5500 30.6000 30.6500	290 36 50 250	10 13 2 6
PZU	62,8600	17:04	201	63.00	0.32 %	2885	62.8200	62.8600	694	1 287	81 145	[+]
PZU	62.72 63.46	56.7000 69.3000	17:01 17:00 17:00 17:00	300 725 79 413	62,8600 62,8600 62,8600 62,8600	3 3 5 2	5720 764 6491 2	62.8000 62.7800 62.7600 62.7400	62.9000 62.9200 62.9400 62.9600	1851 5960 34 1188	1 3 1 3
BOS	9,9700	17:00	81	9.82	0.30 %	198	9.9300	9.9700	119	15	153	[+]
BOS	9.82 10.00	8.8400 10.8000	17:00 17:00 16:46 16:31	118 1 2 50	9,9700 9,9700 9,9300 9,9300	3 3 1 3	614 1204 222 262	9.8500 9.8400 9.8300 9.8200	9.9800 9.9900 10.0200 10.0400	10 2332 2 1	1 2 1 1
WAWEL	696,0000	12:32	1	694.00	0.29 %	2	696.0000	700.0000	8	0	33	[+]
WWL	690.00 696.00	626.0000 762.0000	12:32 12:30 12:30 11:28	1 22 10 5	690,0000 690,0000 690,0000 690,0000	1 1 2 1	1 29 2 17	692.0000 690.0000 684.0000 682.0000	702.0000 704.0000 706.0000 708.0000	5 9 17 5	1 1 3 2
ESOTIQ	35,7000	16:35	20	35.30	0.28 %	75	35.6000	35.7000	80	0	11	[+]
EAH	35.10 35.70	31.8000 38.8000	16:28 16:28 16:10 16:07	2 28 5 2	35,6000 35,6000 35,6000 35,4000	3 2 1 6	25 110 75 233	35.3000 35.2000 35.1000 35.0000	35.8000 35.9000 36.0000 36.4000	215 100 698 30	3 1 1 1
ATMGRUPA	3,7600	16:30	3	3.74	0.27 %	1568	3.7500	3.7600	3123	23	86	[+]
ATG	3.67 3.80	3.3700 4.1100	15:44 15:33 15:15 14:27	600 332 50 8	3,7500 3,7500 3,7500 3,7500	1 1 6 2	25 220 1416 106	3.7300 3.7200 3.7100 3.6900	3.7900 3.8000 3.8100 3.8400	791 2108 10 259	1 4 1 1
SANOK	19,9500	17:00	1000	20.10	0.25 %	85	19.8000	19.9500	158	3	50	[+]
SNK	19.80 20.10	18.1000 22.1000	16:24 16:24 16:24 16:24	5 100 1 54	19,8000 19,8000 19,8000 19,9000	4 6 3 5	54 303 130 1207	19.7500 19.7000 19.6500 19.6000	20.0000 20.1000 20.2000 20.3000	1500 1822 1396 1432	2 6 4 7
4MASS	4,1100	17:00	100	4.12	0.24 %	80	4.1050	4.1100	709	39	161	[+]
4MS	4.08 4.18	3.7100 4.5300	17:00 17:00 17:00 16:49	18 500 550 72	4,1100 4,1100 4,1100 4,1200	1 1 1 1	150 150 909 330	4.1000 4.0850 4.0800 4.0700	4.1350 4.1700 4.1750 4.1850	10 285 497 357	1 2 2 4
MARVIPOL	8,6000	16:34	2	8.56	0.23 %	1516	8.5800	8.6000	926	12	99	[+]
MVP	8.56 8.60	7.7200 9.4000	16:24 16:21 15:52 15:48	240 9 3 594	8,6000 8,5800 8,6000 8,5600	1 1 1 2	406 50 155 216	8.5600 8.5200 8.5000 8.4800	8.6200 8.6400 8.6600 8.6800	2570 2804 1845 150	1 3 3 1
EQUNICO	0,9020	17:00	100	0.94	0.22 %	1500	0.9020	0.9320	1069	30	27	[+]
EQU	0.90 0.94	0.8440 1.0250	17:00 15:02 14:41 14:26	1500 200 14800 2439	0,9020 0,9320 0,9000 0,9000	1 1 1 1	5000 8427 10000 12	0.9000 0.8900 0.8800 0.8760	0.9340 0.9360 0.9380 0.9400	2880 1800 5613 8079	1 1 3 1
IFIRMA	29,9000	17:00	66	29.80	0.17 %	42	29.8500	29.9000	556	5	138	[+]
IFI	29.35 29.95	26.8500 32.7500	17:00 17:00 17:00 16:48	68 10 1 11	29,9000 29,9000 29,9000 29,8500	1 1 1 2	20 1 238 74	29.6000 29.5000 29.4500 29.4000	29.9500 30.0000 30.1000 30.1500	57 445 10 79	2 6 1 1
MOLECURE	7,3000	17:00	23	7.44	0.14 %	356	7.1400	7.3000	313	22	165	[+]
MOC	7.11 7.48	6.7000 8.1800	17:00 17:00 17:00 17:00	10 2 8 5	7,3000 7,3000 7,3000 7,3000	1 1 2 1	5 500 1100 300	7.1200 7.1100 7.1000 7.0600	7.3100 7.3400 7.3500 7.3800	642 185 1400 5	1 2 1 1
ABPL	97,2000	17:00	6	97.30	0.10 %	3	97.2000	97.4000	175	3	260	[+]
ABE	96.10 97.40	87.6000 107.0000	17:00 16:49 16:48 16:48	1 4 1 1	97,2000 97,4000 97,4000 97,4000	1 1 1 2	46 46 65 2	96.7000 96.6000 96.5000 96.4000	97.5000 97.7000 97.8000 97.9000	701 47 533 74	3 1 2 2
CEZ	223,4000	13:43	10	222.40	0.09 %	1	221.6000	223.6000	1	0	2	[+]
CEZ	222.40 223.40	200.2000 244.6000	11:22 15:56 11:29 10:14	1 7 1 10	222,4000 223,2000 223,2000 222,6000	1 1 1 1	5 7 1 1	221.0000 215.0000 212.6000 211.0000	224.0000 224.2000 224.8000 225.0000	4 20 30 70	1 1 1 2
KINOPOL	19,8000	17:00	128	19.50	0.00 %	572	19.8000	19.9000	498	217	4 295	[+]
KPL	19.50 20.00	17.5500 21.4000	17:00 16:11 14:39 14:39	2 50 491 309	19,8000 19,8000 19,6000 19,6000	2 4 2 7	1530 430 903 1014	19.6000 19.5000 19.4500 19.4000	20.0000 20.1000 20.2000 20.3000	905 913 1120 4610	4 4 4 6
BENEFIT	3 380,0000	17:00	2	3,390.00	0.00 %	10	3375.0000	3380.0000	266	5	16 306	[+]
BFT	3,350.00 3,410.00	3055.0000 3725.0000	17:00 17:00 17:00 17:00	2 4 5 2	3 380,0000 3 380,0000 3 380,0000 3 380,0000	2 2 2 4	14 10 4 82	3370.0000 3365.0000 3360.0000 3355.0000	3385.0000 3390.0000 3395.0000 3400.0000	45 21 73 281	1 1 4 7
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	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
XPLUS	2,3500	17:02	13	2.35	0.00 %	187	2.3500	2.3600	473	1	2	[+]
XPL	2.35 2.35	2.1200 2.5800	16:32 10:54 10:52 10:52	5 32 100 518	2,3500 2,3500 2,3500 2,3500	2 1 1 1	171 200 200 1129	2.2600 2.2500 2.2400 2.2300	2.3700 2.4000 2.4200 2.4300	500 882 50 100	1 4 1 1
FERRO	27,2000	16:48	5	27.30	0.00 %	107	27.0000	27.2000	970	12	326	[+]
FRO	26.90 27.40	24.6000 30.0000	16:47 16:43 16:41 16:41	140 3 60 37	27,2000 27,2000 27,1000 27,1000	11 15 12 11	1495 734 651 1242	26.9000 26.8000 26.7000 26.6000	27.3000 27.4000 27.5000 27.6000	437 2249 126 73	3 2 4 2
IDMSAPL	0,5000	09:00	6	0.50	0.00 %	18180	0.5000	0.5300	50	0	0	[+]
IDM	0.50 0.50	0.4500 0.5500	09:00 12:56 12:42 10:50	50 29 2 28	0,5000 0,5000 0,5000 0,5000	1 1 1 1	1837 2642 150 2036	0.4900 0.4860 0.4500 0.4400	0.5400 0.5450 0.5500 0.5550	2 2500 25376 2500	1 1 2 1
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	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
PRAGMAINK	3,1600	17:00	5	3.16	0.00 %	100	3.0200	3.1600	990	1	4	[+]
PRI	3.04 3.16	2.8600 3.4600	12:52 12:17 09:50 11:56	1364 5 2 178	3,0400 3,1600 3,1600 3,1600	3 2 1 1	960 107 100 100	3.0000 2.9400 2.9200 2.9000	3.1800 3.2000 3.2200 3.2400	20 20 52 40	1 1 2 2
BEST	27,0000	14:09	18	27.00	0.00 %	246	26.6000	27.0000	612	1	39	[+]
BST	26.60 27.00	24.4000 29.6000	11:56 11:54 11:54 11:54	54 2 50 60	26,6000 26,8000 26,8000 26,8000	5 3 4 2	187 562 472 189	26.4000 26.2000 26.0000 25.8000	27.8000 28.0000 28.4000 28.6000	100 1000 20 95	1 1 1 1
DIGITANET	137,0000	17:01	14	137.00	0.00 %	35	136.8000	137.2000	6	14	1 891	[+]
DIG	133.40 137.00	123.4000 150.6000	17:00 17:00 17:00 17:00	340 12 7 5	137,0000 137,0000 137,0000 137,0000	3 4 10 1	18 72 113 47	136.4000 136.2000 136.0000 135.8000	137.4000 137.6000 137.8000 138.0000	5 2 16 58	1 1 2 2
AGROTON	5,5200	17:00	29	5.28	0.00 %	2	5.3200	5.5200	9883	3	18	[+]
AGT	5.28 5.52	4.7600 5.8000	17:00 17:00 17:00 15:07	202 218 1 155	5,5200 5,5200 5,5200 5,4800	1 3 1 3	68 2012 7 35	5.3000 5.2600 5.2400 5.1200	5.5400 5.5600 5.6600 5.7200	255 185 7 337	1 2 2 1
OTMUCHOW	4,4500	16:45	1500	4.45	0.00 %	2516	4.4500	4.5800	258	2	9	[+]
OTM	4.45 4.50	4.0100 4.8900	16:45 09:22 09:00 11:43	500 20 1 693	4,5000 4,4500 4,4500 4,4500	2 1 1 1	159 80 6 171	4.4000 4.3000 4.2200 3.6400	4.6600 4.6800 4.7000 4.9000	499 2383 530 499	1 2 2 1
LARQ	1,8600	16:15	333	1.89	0.00 %	2608	1.8000	1.8600	4955	7	13	[+]
LRQ	1.86 1.89	1.7000 2.0700	16:14 15:03 15:03 14:27	7 1160 4190 1064	1,8600 1,8600 1,8600 1,8550	1 1 1 1	2000 299 5000 1000	1.7900 1.7150 1.7100 1.6900	1.8850 1.8950 1.9000 1.9050	30 800 5000 1000	1 1 1 1
CAVATINA	13,3000	17:00	40	13.20	0.00 %	25	13.0000	13.3000	879	1	8	[+]
CAV	13.00 13.40	11.9000 14.5000	17:00 12:51 12:51 12:51	60 336 20 20	13,3000 13,0000 13,0000 13,0000	2 1 2 2	466 100 102 124	12.9000 12.8500 12.7000 12.6000	13.4000 13.5000 13.6000 13.7000	649 774 184 20	3 3 3 1
KGL	11,6000	15:23	10	12.00	0.00 %	220	11.4000	11.6000	660	0	0	[+]
KGL	11.40 12.00	10.8000 13.2000	15:04 09:56 09:00 16:47	4 6 1 20	11,4000 11,4000 12,0000 11,6000	1 2 2 1	7 57 109 20	11.3000 10.8000 10.2000 10.0000	12.0000 12.4000 12.5000 13.0000	205 171 345 336	3 1 3 2
TERMOREX	0,6800	11:50	1000	0.68	0.00 %	940	0.6750	0.6800	943	2	1	[+]
TRR	0.68 0.69	0.6150 0.7450	09:37 09:14 09:14 09:14	500 30 30 30	0,6850 0,6800 0,6800 0,6800	1 1 2 1	500 500 533 500	0.6700 0.6650 0.6600 0.6450	0.6850 0.6900 0.6950 0.7000	988 500 2500 99209	2 1 2 4
IMPERA	1,3600	12:58	684	1.36	0.00 %	3000	1.3600	1.3900	1921	1	2	[+]
IMP	1.36 1.36	1.2300 1.4900	10:45 09:15 09:00 09:00	9 84 7 3	1,3600 1,3600 1,3600 1,3600	1 1 1 1	5750 6500 555 3120	1.3500 1.3000 1.2300 1.2200	1.4000 1.4200 1.4300 1.4400	10058 2108 33354 5064	6 1 3 2
EUROHOLD	3,0000	14:58	422	0.00	0.00 %	1004	2.9400	3.1400	111	0	0	[+]
EHG	0.00 0.00	2.7000 3.3000	10:13 09:51 15:13 14:45	420 2 156 1000	3,0000 3,0000 3,0000 3,0000	1 1 1 1	165 4 35 200	2.9200 2.7400 2.6400 2.6000	3.1800 3.2000 3.2200 3.2400	300 252 1001 1299	1 2 1 1
ARCHICOM	44,5000	16:42	5	45.00	0.00 %	181	44.0000	44.5000	119	13	567	[+]
ARH	43.20 45.60	40.5000 49.5000	16:34 16:34 16:19 16:02	34 10 3 11	44,5000 44,4000 44,4000 43,5000	3 1 2 1	75 104 30 30	43.6000 43.5000 43.4000 43.3000	44.7000 45.4000 45.5000 45.6000	100 200 1 17	1 1 1 1
MLPGROUP	84,6000	16:43	7	85.40	0.00 %	138	84.6000	85.4000	59	1	120	[+]
MLG	84.00 85.40	77.0000 93.8000	16:43 16:21 16:21 16:21	9 11 53 47	84,6000 85,0000 85,0000 85,0000	2 1 1 2	40 827 140 41	84.4000 84.0000 83.6000 83.4000	85.6000 86.0000 86.2000 86.4000	24 5 5 20	2 1 1 2
NEPTIS	13,9000	12:21	33	13.90	0.00 %	22	13.8000	14.0000	70	0	1	[+]
YAN	13.90 14.20	12.6000 15.2000	09:40 09:40 09:40 09:40	2 2 2 2	14,2000 14,2000 14,2000 14,2000	1 1 1 1	660 3 6 500	13.7000 13.6000 12.7000 12.0000	14.1000 14.2000 14.8000 14.9000	620 132 158 1200	1 1 2 3
GAMFACTOR	6,5800	16:49	2	6.58	0.00 %	547	6.4000	6.5600	70	4	26	[+]
GIF	6.28 6.58	5.9400 7.2200	16:48 16:48 15:23 15:23	3 70 365 88	6,4000 6,4200 6,5600 6,5600	2 2 2 3	900 323 12 111	6.3000 6.2800 6.2600 6.2200	6.5800 6.6000 6.6200 6.6400	88 10 900 218	1 1 1 1
ATLANTIS	1,8000	15:39	1	1.80	0.00 %	870	1.7550	1.8000	1651	1	2	[+]
ATS	1.75 1.80	1.6200 1.9800	14:11 14:02 14:02 14:02	13 335 341 274	1,7500 1,8000 1,8000 1,8000	3 1 1 1	805 2100 500 720	1.7500 1.7400 1.6750 1.6700	1.8100 1.8600 1.9000 1.9100	1175 867 544 333	2 1 3 1
BUDIMEX	608,0000	17:03	3	610.00	0.00 %	37	607.8000	608.0000	11	19	11 623	[+]
BDX	602.80 614.00	549.0000 671.0000	17:00 17:00 17:00 17:00	1 99 1 99	608,0000 608,0000 608,0000 608,0000	1 1 1 2	10 21 12 5	607.4000 607.0000 606.4000 606.0000	608.4000 608.6000 608.8000 609.0000	12 30 10 453	1 2 1 3
HANDLOWY	101,0000	17:00	9	101.00	0.00 %	4	100.8000	101.0000	2373	30	3 046	[+]
BHW	99.10 101.40	90.9000 111.0000	17:00 17:00 17:00 17:00	9 18 23 1	101,0000 101,0000 101,0000 101,0000	1 5 8 13	1 718 729 2931	100.6000 100.4000 100.2000 100.0000	101.2000 101.4000 101.6000 101.8000	280 92 300 40	4 5 1 2
AIGAMES	0,9460	17:00	11	0.94	0.00 %	200	0.9180	0.9460	41	9	8	[+]
ALG	0.92 0.95	0.8480 1.0350	15:52 15:52 15:51 15:49	1 57 100 100	0,9500 0,9180 0,9180 0,9180	1 1 1 1	2932 2000 2000 1411	0.9160 0.9140 0.9120 0.9100	0.9480 0.9500 0.9560 0.9700	399 2603 2091 1400	1 3 1 1
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	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
SYNEKTIK	273,0000	17:00	9	273.00	0.00 %	151	272.0000	273.0000	251	6	1 580	[+]
SNT	272.00 277.00	245.8000 300.2000	17:00 17:00 17:00 17:00	1 1 4 1	273,0000 273,0000 273,0000 273,0000	2 1 1 4	6 40 6 60	271.8000 271.4000 271.2000 271.0000	274.0000 274.2000 274.4000 274.8000	90 50 70 70	2 2 1 1
AMREST	14,0000	17:00	66	14.00	0.00 %	450	13.8200	14.0000	698	51	712	[+]
EAT	13.78 14.18	12.6000 15.4000	17:00 17:00 17:00 17:00	1 130 308 297	14,0000 14,0000 14,0000 14,0000	2 2 1 1	31 350 1 533	13.8000 13.7800 13.7600 13.7400	14.0200 14.0400 14.1000 14.1600	1 20 6755 112	1 1 2 1
NEXITY	2,1000	16:30	10	0.00	0.00 %	50	2.0000	2.1000	3049	0	0	[+]
NXG	0.00 0.00	1.8900 2.3000	16:01 15:44 12:08 09:00	500 403 47 400	2,0000 2,0000 2,0000 2,1000	2 2 1 2	125 225 100 200	1.9800 1.9700 1.9200 1.9000	2.1200 2.1400 2.1600 2.1800	60 80 200 250	1 1 1 1
COMP	56,6000	17:00	16	56.60	0.00 %	43	56.2000	56.6000	95	7	384	[+]
CMP	55.40 56.80	51.0000 62.2000	17:00 17:00 16:49 16:49	8 1 1 10	56,6000 56,6000 56,2000 56,4000	1 1 1 2	270 20 34 142	56.0000 55.8000 55.6000 55.4000	56.8000 57.0000 57.2000 57.6000	161 1530 1 14	3 7 1 2
COMPERIA	8,6000	11:53	10	0.00	0.00 %	915	8.2000	8.5000	400	0	0	[+]
CPL	0.00 0.00	7.7500 9.4500	11:42 16:45 15:17 14:50	15 1 154 100	8,2000 8,2500 8,2000 8,2500	2 3 1 1	326 1167 401 1000	7.9000 7.6000 7.2000 7.0000	8.5500 8.6000 8.7000 8.8000	624 1690 100 500	1 4 1 1
GOBARTO	21,1000	15:00	23	21.10	0.00 %	30	21.0000	PKC	8	0	3	[+]
GOB	21.10 21.10	19.0000 23.2000	11:15 11:00 11:00 11:00	8 50 30 10	21,1000 21,1000 21,1000 21,1000	1 1 2 1	2 2 212 3	20.5000 20.1000 20.0000 19.6000	21.1000 21.3000 21.5000 21.9000	219 114 1650 70	1 2 2 1
TOYA	9,9000	17:00	10	9.90	0.00 %	99	9.8500	9.9000	1060	28	282	[+]
TOA	9.80 9.97	8.9100 10.8800	17:00 17:00 17:00 17:00	10 42 32 18	9,9000 9,9000 9,9000 9,9000	2 3 1 4	100 759 100 1400	9.8300 9.8200 9.8100 9.8000	9.9100 9.9500 9.9600 9.9700	1025 662 906 2391	1 4 3 3
ASSECOBS	84,0000	17:00	2	84.20	0.00 %	293	84.0000	85.2000	1	5	414	[+]
ABS	83.20 85.00	75.8000 92.6000	16:39 16:39 16:39 16:38	804 1000 1000 1	85,0000 85,0000 85,0000 85,0000	2 1 1 3	91 1 175 517	83.6000 83.4000 83.2000 83.0000	85.6000 85.8000 86.0000 86.2000	3 60 65 15	2 2 2 1
TORPOL	59,5000	17:01	1	59.50	0.00 %	1	59.2000	59.5000	133	7	404	[+]
TOR	59.10 60.00	53.6000 65.4000	17:01 17:00 17:00 17:00	30 10 90 40	59,5000 59,5000 59,5000 59,5000	6 6 2 1	660 387 83 200	59.1000 59.0000 58.8000 58.6000	59.7000 60.0000 60.1000 60.5000	826 345 132 120	1 3 2 2
MENNICA	37,8000	17:00	1	38.00	0.00 %	67	37.7000	37.8000	2169	5	179	[+]
MNC	37.60 38.10	34.2000 41.8000	16:46 16:43 16:41 16:11	4 5 29 25	37,7000 37,8000 37,7000 37,6000	4 1 1 1	397 300 35 48	37.6000 37.1000 37.0000 36.8000	37.9000 38.1000 38.2000 38.5000	72 1134 260 85	1 1 2 1
ORCOGROUP	4,1000	10:03	11	0.00	0.00 %	296	4.1000	4.5000	935	0	0	[+]
OPG	0.00 0.00	3.7000 4.5000	15:44 15:44 15:44 17:00	65 34 124 274	4,5000 4,5000 4,5000 4,0800	1 1 1 1	461 4863 836 30	4.0800 4.0000 3.8800 3.7600	4.6400 4.6600 4.6800 4.7000	164 419 1800 28852	1 1 1 4
SILVANO	5,0000	17:00	6	0.00	0.00 %	62	4.8500	5.0000	327	0	0	[+]
SFG	0.00 0.00	4.5000 5.5000	17:00 17:00 15:20 09:56	44 22 168 50	5,0000 5,0000 4,8500 4,8500	1 1 1 1	103 417 15 50	4.8200 4.7800 4.5000 4.1700	5.0200 5.0400 5.0600 5.1200	4000 114 111 111	1 1 1 1
ORANGEPL	9,6000	17:00	41	9.52	0.00 %	10552	9.6000	9.6060	1308	556	5 338	[+]
OPL	9.51 9.64	8.5680 10.4700	17:00 17:00 17:00 17:00	190 435 645 136	9,6000 9,6000 9,6000 9,6000	1 1 1 1	74 200 166 1095	9.5900 9.5800 9.5760 9.5720	9.6100 9.6120 9.6220 9.6260	2 266 1306 266	1 2 2 2
MANGATA	59,0000	16:10	10	59.00	0.00 %	2	58.8000	59.0000	70	2	113	[+]
MGT	58.00 59.60	53.2000 64.8000	14:55 14:55 14:26 12:46	4 50 1 1	58,8000 58,8000 59,0000 59,0000	1 1 2 3	1 1 10 42	58.6000 58.4000 58.2000 58.0000	59.2000 59.4000 59.8000 60.0000	1 2 41 104	1 2 3 1
TALEX	19,7000	09:06	10	19.70	0.00 %	19	19.2000	20.0000	50	0	0	[+]
TLX	19.70 19.70	17.8000 21.6000	09:01 09:01 09:00 09:00	2 2 2 2	19,7000 19,7000 19,7000 19,7000	2 1 1 1	79 30 3 40	18.9000 18.2000 18.0000 17.0000	20.6000 20.8000 21.0000 21.2000	82 400 480 473	1 1 2 2
KPPD	22,8000	12:01	22	22.60	0.00 %	47	22.6000	22.8000	58	0	6	[+]
KPD	22.60 22.80	20.4000 24.8000	09:00 09:00 09:00 11:03	129 65 56 20	22,6000 22,6000 22,6000 22,8000	1 2 1 3	22 391 4 131	22.2000 22.0000 21.6000 20.0000	23.0000 24.0000 24.8000 26.4000	335 25 65 68	1 1 1 2
MOJ	1,4600	14:02	920	1.46	0.00 %	21	1.4200	1.4600	79	2	3	[+]
MOJ	1.45 1.46	1.3200 1.6000	14:02 09:13 13:15 10:36	880 1 1818 1	1,4500 1,4600 1,4600 1,4700	1 1 1 1	5000 5500 5540 3000	1.4100 1.4000 1.3500 1.3300	1.4800 1.5000 1.5500 1.5600	758 5000 100 432	1 1 1 1
DOMDEV	266,0000	17:00	10	266.00	0.00 %	42	264.0000	266.0000	108	13	3 441	[+]
DOM	262.00 270.00	239.5000 292.5000	17:00 17:00 17:00 17:00	48 46 10 17	266,0000 266,0000 266,0000 266,0000	2 1 7 2	121 115 216 5	263.5000 263.0000 262.0000 260.5000	267.0000 267.5000 268.0000 269.0000	102 115 115 19	2 2 1 1
PLAZACNTR	2,4450	17:00	30	2.40	0.00 %	331	2.3400	2.4450	385	24	55	[+]
PLZ	2.25 2.45	2.1600 2.6400	17:00 17:00 16:35 16:35	27 193 1 238	2,4450 2,4450 2,4450 2,3800	1 1 1 1	410 111 50 102	2.3350 2.3300 2.3250 2.3200	2.4550 2.4850 2.4900 2.4950	390 444 500 380	1 1 1 1
PKNORLEN	91,6600	17:04	300	92.00	0.00 %	6996	91.6400	91.6600	8936	1 357	123 889	[+]
PKN	90.40 92.13	82.8000 101.2000	17:04 17:03 17:01 17:00	500 263 1 1268	91,6600 91,6600 91,6600 91,6600	1 1 2 2	492 477 14703 5839	91.6200 91.6000 91.5700 91.5300	91.6700 91.6800 91.7000 91.7200	922 15 181 920	2 1 3 1
MBWS	12,5000	09:02	2	0.00	0.00 %	6	10.0000	12.5000	348	0	0	[+]
MBW	0.00 0.00	11.2500 13.7500	09:32 09:06 09:01 09:04	50 2 2 2	12,0000 12,5000 12,5000 12,5000	1 0 0 0	163 0 0 0	6.0000 0.0000 0.0000 0.0000	13.0000 13.2000 13.7500 15.0000	16 20 200 220	1 1 1 1
SANWIL	1,3250	15:47	300	1.33	0.00 %	14200	1.3250	1.3400	642	5	6	[+]
SNW	1.33 1.33	1.1950 1.4550	15:47 10:17 09:37 17:00	500 1377 2615 8	1,3300 1,3250 1,3250 1,3250	1 3 3 4	2350 9002 2050 3556	1.3100 1.3000 1.2900 1.2800	1.3450 1.3600 1.3650 1.3700	300 985 609 1030	1 1 4 2
ULMA	58,0000	15:26	44	58.00	0.00 %	206	58.0000	58.5000	16	0	4	[+]
ULM	57.00 58.00	52.5000 63.5000	14:53 09:00 17:00 12:16	16 1 1 1	57,0000 58,0000 58,0000 58,0000	1 2 1 1	10 98 4 20	56.5000 56.0000 53.0000 52.5000	59.5000 60.0000 60.5000 61.5000	16 41 40 44	1 2 1 1
NEWAG	99,2000	17:00	4	99.90	-0.10 %	200	98.5000	99.2000	192	10	1 042	[+]
NWG	98.10 100.60	90.0000 109.8000	17:00 17:00 17:00 17:00	218 22 29 15	99,2000 99,2000 99,2000 99,2000	1 5 9 2	1 127 403 111	98.2000 98.1000 98.0000 97.9000	99.3000 99.4000 99.6000 99.7000	90 18 46 146	1 1 1 2
VOTUM	47,5000	17:00	6	47.55	-0.11 %	115	47.4000	47.5000	300	11	546	[+]
VOT	47.30 47.65	42.8000 52.3000	17:00 17:00 17:00 16:49	80 1 42 38	47,5000 47,5000 47,5000 47,5000	2 2 1 4	66 76 71 82	47.3000 47.2000 47.1500 47.1000	47.5500 47.6000 47.6500 47.7000	159 923 441 558	1 2 3 4
MBANK	1 001,0000	17:00	252	1,001.00	-0.15 %	10	1001.0000	1005.5000	1	16	15 721	[+]
MBK	999.60 1,018.50	901.0000 1101.0000	17:00 17:00 17:00 17:00	88 21 50 127	1 001,0000 1 001,0000 1 001,0000 1 001,0000	1 2 2 1	50 28 64 1	1000.5000 999.6000 999.4000 999.2000	1008.5000 1009.0000 1009.5000 1010.0000	127 238 127 563	1 1 1 4
ATAL	56,0000	17:00	12	56.10	-0.18 %	88	56.0000	56.4000	96	4	197	[+]
1AT	56.00 56.50	50.5000 61.7000	16:47 16:47 16:45 16:44	50 110 15 1	56,1000 56,1000 56,1000 56,1000	2 1 2 2	36 140 38 114	55.7000 55.5000 55.4000 55.3000	56.5000 56.8000 57.0000 57.1000	270 454 818 33	1 2 4 2
GREENX	2,0360	17:00	500	2.07	-0.20 %	2000	2.0360	2.0480	1500	436	900	[+]
GRX	2.04 2.11	1.8630 2.2760	17:00 17:00 17:00 17:00	999 1131 100 1965	2,0360 2,0360 2,0360 2,0360	2 3 1 1	9000 5037 2850 777	2.0340 2.0320 2.0300 2.0280	2.0500 2.0540 2.0560 2.0580	6087 1137 2765 27885	4 1 1 3
VRGSA	4,9900	17:00	63	5.00	-0.20 %	541	4.9300	4.9900	7548	26	130	[+]
VRG	4.93 5.04	4.5000 5.5000	17:00 16:48 16:48 16:48	11 784 631 438	4,9900 4,9800 4,9800 4,9800	2 1 1 2	4032 1000 50 1850	4.9000 4.8600 4.8300 4.8200	5.0000 5.0200 5.0600 5.1000	4899 1261 400 4750	5 1 1 2
SNIEZKA	82,0000	16:48	16	82.40	-0.24 %	40	80.0000	82.0000	586	0	17	[+]
SKA	81.00 82.80	74.2000 90.6000	16:38 15:31 15:02 12:38	100 40 12 1	82,0000 81,0000 82,0000 82,0000	1 2 2 2	20 36 126 22	79.6000 79.4000 79.2000 79.0000	82.8000 83.0000 83.2000 83.6000	143 27 50 20	1 2 1 1
DEVELIA	8,2000	17:01	1258	8.33	-0.24 %	7	8.1500	8.2000	3425	85	692	[+]
DVL	8.08 8.34	7.5000 9.1600	17:00 17:00 17:00 17:00	132 2 85 28	8,2000 8,2000 8,2000 8,2000	1 6 1 3	386 2776 10 4482	8.1100 8.1000 8.0900 8.0600	8.2200 8.2300 8.2400 8.2500	630 396 10 633	1 2 1 3
KGHM	234,4000	17:00	100	235.00	-0.26 %	4562	234.3000	234.4000	2909	554	130 783	[+]
KGH	233.60 239.30	211.5000 258.5000	17:00 17:00 17:00 17:00	100 776 286 61	234,4000 234,4000 234,4000 234,4000	3 1 7 2	429 279 261 329	234.2000 234.1000 234.0000 233.9000	234.5000 234.6000 234.7000 234.8000	539 3384 563 552	2 3 5 2
LENTEX	7,0000	16:47	480	7.00	-0.28 %	1496	7.0000	7.0200	1354	2	14	[+]
LTX	6.96 7.00	6.3000 7.7000	16:47 15:49 15:49 15:49	24 2 2 500	7,0000 6,9800 6,9800 6,9800	2 2 2 2	499 4 430 205	6.9400 6.9200 6.9000 6.8800	7.1000 7.1200 7.1400 7.1800	100 568 526 504	1 2 1 1
EUROCASH	7,1000	17:01	1141	7.17	-0.28 %	2803	7.1000	7.1500	10	217	1 563	[+]
EUR	7.10 7.30	6.4500 7.8800	17:01 17:00 17:00 17:00	492 27 182 10	7,1000 7,1000 7,1000 7,1000	3 2 1 9	506 4 500 4997	7.0950 7.0900 7.0850 7.0800	7.1600 7.1650 7.1700 7.1800	10 20 1257 12	1 2 3 2
MOVIEGAMES	9,8900	17:00	13	9.92	-0.30 %	2	9.7700	9.8900	37	1	8	[+]
MOV	9.74 9.92	8.9300 10.9000	17:00 17:00 15:40 14:12	3 4 2 21	9,8900 9,8900 9,8300 9,7400	2 2 1 1	12 18 17 2	9.7600 9.7400 9.7300 9.7200	9.9000 9.9200 9.9300 9.9400	124 600 8 8	2 1 1 1
IZOSTAL	3,1900	17:00	351	3.21	-0.31 %	349	3.1900	3.2000	343	20	63	[+]
IZS	3.16 3.25	2.8900 3.5300	16:17 15:49 15:49 15:46	43 4 610 50	3,2000 3,2000 3,2000 3,2000	1 5 6 2	600 1304 3091 4500	3.1800 3.1700 3.1600 3.1500	3.2100 3.2200 3.2300 3.2400	800 650 1100 4381	2 2 2 2
PANOVA	15,5000	16:30	40	15.55	-0.32 %	1	15.3500	15.5000	150	3	53	[+]
NVA	15.00 15.55	14.0000 17.1000	13:20 13:20 12:57 12:57	10 15 36 150	15,5000 15,5000 15,0000 15,0000	3 2 1 1	333 341 150 230	15.3000 15.2000 15.1500 15.1000	15.6000 15.7500 15.8000 15.9000	483 115 347 135	1 1 1 1
PCFGROUP	3,0100	17:00	44	3.01	-0.33 %	8207	2.9700	3.0100	867	50	150	[+]
PCF	2.95 3.08	2.7100 3.3100	17:00 16:49 16:49 16:49	1 100 1 189	3,0100 2,9650 3,0200 2,9900	1 2 2 1	599 4144 2245 625	2.9650 2.9500 2.9400 2.9100	3.0200 3.0300 3.0350 3.0400	5449 100 700 1343	3 1 3 2
RANKPROGR	4,4950	13:45	3	4.45	-0.33 %	269	4.4350	4.4950	677	1	6	[+]
RNK	4.45 4.50	4.0050 4.8950	12:53 12:43 13:16 13:07	1100 300 3 182	4,4500 4,4500 4,5100 4,4300	3 1 1 1	1666 500 502 400	4.4300 4.4200 4.3900 4.3800	4.5000 4.5050 4.5100 4.5350	2670 60 1494 596	2 1 1 1
INTERCARS	549,0000	17:00	9	553.00	-0.36 %	1	547.0000	549.0000	18	1	671	[+]
CAR	542.00 556.00	498.0000 608.0000	17:00 17:00 17:00 17:00	7 11 23 12	549,0000 549,0000 549,0000 549,0000	3 2 4 3	23 10 8 148	542.0000 541.0000 540.0000 539.0000	554.0000 556.0000 560.0000 564.0000	1 12 11 20	1 2 2 1
NEUCA	815,0000	17:01	2	825.00	-0.37 %	1	811.0000	815.0000	8	1	470	[+]
NEU	811.00 825.00	743.0000 907.0000	17:00 17:00 17:00 17:00	2 4 2 1	815,0000 815,0000 815,0000 815,0000	4 2 1 1	12 17 8 2	810.0000 809.0000 808.0000 804.0000	816.0000 817.0000 818.0000 819.0000	1 3 76 9	1 1 3 1
HERCULES	1,3050	14:39	425	1.27	-0.38 %	1240	1.2700	1.3000	3175	15	19	[+]
HRS	1.25 1.31	1.1450 1.3950	14:37 14:35 14:10 12:40	1500 1000 75 1200	1,3050 1,3050 1,3050 1,3050	2 1 1 1	2709 1300 2000 450	1.2450 1.2400 1.2300 1.2250	1.3050 1.3100 1.3200 1.3250	1200 6005 10082 2998	1 4 5 1
MLSYSTEM	15,2000	16:47	3	15.50	-0.39 %	1	15.1200	15.2000	411	7	100	[+]
MLS	15.06 15.50	13.9600 17.0400	16:46 16:27 16:27 16:27	158 73 1 11	15,2000 15,2000 15,1600 15,1600	1 1 2 1	1 1 237 5	15.1000 15.0800 15.0600 15.0400	15.2600 15.2800 15.3000 15.3800	22 256 1690 221	2 3 4 2
PLAYWAY	250,0000	17:02	10	249.50	-0.40 %	39	250.0000	251.5000	16	5	1 280	[+]
PLW	243.50 251.00	225.0000 274.0000	17:02 17:00 17:00 17:00	1 9 60 1	250,0000 250,0000 250,0000 250,0000	1 3 1 5	11 10 1 184	248.0000 247.0000 246.5000 246.0000	252.0000 253.0000 253.5000 254.0000	46 16 55 170	2 4 1 2
VINDEXUS	12,4000	16:48	1	12.45	-0.40 %	288	12.3500	12.4000	600	2	28	[+]
VIN	12.25 12.45	11.2500 13.6500	14:32 14:17 14:00 11:07	1 4 16 1	12,4000 12,3000 12,4000 12,4000	4 2 2 2	561 520 1760 709	12.3000 12.2500 12.2000 12.1000	12.4500 12.5000 12.5500 12.7000	747 3510 712 691	1 4 3 1
CAPITEA	0,3690	17:00	1638	0.37	-0.40 %	183	0.3650	0.3690	949	120	44	[+]
CAP	0.36 0.37	0.3335 0.4075	17:00 16:32 16:14 15:32	2539 1817 47 5600	0,3690 0,3690 0,3600 0,3660	5 1 1 2	22266 2779 8085 11015	0.3600 0.3580 0.3565 0.3560	0.3695 0.3700 0.3705 0.3710	5677 22565 3823 7360	2 6 1 2
STALPROD	241,0000	15:40	2	242.00	-0.41 %	109	240.0000	241.0000	138	0	24	[+]
STP	240.00 243.00	218.0000 266.0000	15:01 13:48 11:21 10:56	4 5 2 7	241,0000 242,0000 240,0000 240,0000	4 4 4 3	52 212 52 44	239.0000 238.0000 237.0000 236.0000	242.0000 243.0000 245.0000 246.0000	21 382 105 45	1 2 2 3
TARCZYNSKI	118,0000	16:30	1	118.50	-0.42 %	1	117.5000	120.5000	3	0	27	[+]
TAR	116.00 121.00	107.0000 130.0000	16:30 16:30 16:10 16:10	1 1 2 1	118,0000 118,5000 121,0000 121,0000	2 8 1 2	12 114 4 6	117.0000 116.0000 115.5000 115.0000	121.0000 122.0000 122.5000 123.0000	62 32 80 15	3 3 1 5
REMAK	11,7500	12:32	5	11.80	-0.42 %	100	11.3000	11.8000	190	0	5	[+]
RMK	11.40 11.80	10.6500 12.9500	12:28 10:38 10:38 10:29	5 236 47 33	11,7000 11,4000 11,4500 11,8000	2 1 2 1	101 30 406 141	11.2500 11.2000 11.0500 10.8500	12.0500 12.1000 12.1500 12.2000	67 212 750 270	1 1 1 1
SELVITA	46,5000	17:00	96	46.10	-0.43 %	14	45.9000	46.5000	130	27	1 210	[+]
SLV	44.60 46.70	41.5000 50.6000	17:00 17:00 16:49 16:49	4 1 151 45	46,5000 46,5000 46,0000 46,0000	2 2 6 1	30 130 1337 5	45.7000 45.6000 45.5000 45.2000	46.6000 46.7000 46.8000 46.9000	1 975 96 98	1 3 3 2
BOWIM	4,5000	15:50	3	4.50	-0.44 %	3	4.4900	4.5000	2227	6	28	[+]
BOW	4.45 4.50	4.0500 4.9500	15:16 15:10 15:10 15:10	20 129 50 6	4,5000 4,4500 4,4500 4,4500	2 1 1 2	242 175 200 310	4.4500 4.4400 4.4300 4.4200	4.5200 4.5600 4.5900 4.6000	4746 201 300 1706	3 1 2 3
LOKUM	22,0000	17:00	2	22.10	-0.45 %	200	21.2000	22.0000	196	1	20	[+]
LKD	21.00 22.10	19.9000 24.3000	15:09 15:06 15:01 15:01	670 3 85 10	21,0000 21,0000 21,0000 21,1000	5 1 1 1	3221 24 50 20	21.0000 20.9000 20.8000 20.7000	22.1000 22.2000 22.3000 22.4000	13 24 100 20	1 1 1 1
DRAGOENT	21,4000	16:10	5	21.20	-0.47 %	3	20.3000	21.3000	45	2	51	[+]
DGE	20.20 21.40	19.1000 23.3000	15:24 15:24 15:21 15:21	2 60 40 10	21,1000 20,7000 20,7000 20,7000	3 3 5 3	94 138 255 315	20.2000 20.1000 20.0000 19.9000	21.4000 21.5000 21.6000 21.8000	57 67 2 3	1 2 1 2
VIVID	0,8260	16:04	205	0.82	-0.48 %	20	0.8160	0.8260	40	20	17	[+]
VVD	0.80 0.84	0.7420 0.9060	15:59 15:59 15:50 15:50	1 44 101 20	0,8260 0,8260 0,8120 0,8120	1 1 6 4	45 1399 754 1864	0.8140 0.8120 0.8100 0.8060	0.8280 0.8300 0.8380 0.8400	220 3969 1035 4000	2 5 1 1
CASPAR	4,1800	09:08	2	4.28	-0.48 %	5	4.0200	4.2200	338	0	0	[+]
CSR	4.18 4.28	3.8600 4.7000	09:00 17:00 12:43 12:42	2 2 6 150	4,2800 4,2000 4,1800 4,0800	1 1 1 2	3 256 3 229	4.0000 3.9000 3.7400 3.7200	4.2800 4.4000 4.5000 4.6000	500 200 1000 200	1 1 1 1
SELENAFM	41,9000	17:00	10	42.70	-0.48 %	143	41.3000	41.9000	190	13	555	[+]
SEL	40.40 44.00	38.5000 46.9000	16:48 16:48 16:48 16:48	30 1 2 80	41,2000 41,2000 41,3000 41,3000	2 1 1 1	131 1 548 100	41.2000 41.1000 41.0000 40.7000	43.0000 44.0000 44.3000 44.4000	634 68 106 229	2 1 2 2
STALPROFI	7,9200	15:37	10	7.96	-0.50 %	686	7.8800	7.9200	319	2	18	[+]
STF	7.90 7.96	7.1800 8.7400	15:37 14:48 14:11 14:11	215 2 100 100	7,9000 7,9000 7,9000 7,9000	4 3 3 2	272 5220 505 318	7.8600 7.8400 7.8200 7.8000	7.9400 7.9600 7.9800 8.0000	160 1050 1072 1480	2 2 2 5
CORMAY	0,3840	17:00	180	0.39	-0.52 %	60	0.3780	0.3840	1001	130	49	[+]
CRM	0.37 0.39	0.3470 0.4230	17:00 16:43 16:43 16:39	20 40 60 291	0,3840 0,3840 0,3840 0,3770	1 2 1 2	3109 1160 60 120	0.3770 0.3760 0.3750 0.3730	0.3850 0.3860 0.3870 0.3880	4200 180 30 6000	5 3 1 1
MERCATOR	38,6000	17:01	19	38.90	-0.52 %	410	38.4000	38.7500	2	4	144	[+]
MRC	38.40 38.90	35.0500 42.7500	17:00 17:00 16:48 16:48	200 10 206 65	38,6000 38,6000 38,4000 38,4500	2 4 2 3	51 221 2 898	38.3500 38.3000 38.2500 38.2000	38.8000 38.8500 38.9000 38.9500	177 89 26 101	2 1 1 2
ZAMET	0,7500	17:00	3746	0.75	-0.53 %	5642	0.7400	0.7500	219516	47	34	[+]
ZMT	0.73 0.75	0.6760 0.8240	16:31 16:15 16:14 16:14	38 14 1948 52	0,7480 0,7480 0,7480 0,7480	1 1 1 2	2750 53 848 3654	0.7340 0.7320 0.7300 0.7280	0.7520 0.7540 0.7580 0.7600	309 14669 2071 52	1 1 2 1
RENDER	72,6000	15:33	6	73.00	-0.55 %	5	72.6000	72.8000	20	0	28	[+]
RND	70.00 73.00	65.8000 80.2000	15:10 14:39 14:19 13:50	29 1 1 23	72,6000 72,6000 70,2000 70,0000	1 1 1 1	3 10 1 25	70.2000 70.0000 69.6000 69.2000	73.0000 74.0000 74.4000 74.6000	156 30 65 8	2 1 1 2
ENTER	53,7000	17:00	6	53.80	-0.56 %	64	53.7000	53.8000	580	4	213	[+]
ENT	53.60 54.00	48.4500 59.1000	17:00 16:47 16:45 16:23	66 50 10 10	53,7000 53,7000 53,7000 53,6000	8 4 4 2	440 118 313 112	53.6000 53.5000 53.4000 53.3000	54.0000 54.2000 54.3000 54.4000	1113 1 25 4	12 1 1 1
KOMPUTRON	6,9400	17:00	1000	7.00	-0.57 %	897	6.9000	6.9400	422	1	10	[+]
KOM	6.82 7.00	6.3000 7.7000	16:27 16:14 14:56 14:53	3 2 15 2	6,9000 6,9400 6,9000 6,9400	1 1 1 1	6 1000 6 75	6.8000 6.7600 6.7000 6.6200	6.9600 6.9800 7.0000 7.0200	3 162 333 1002	1 1 3 2
ANSWEAR	25,6000	16:46	50	25.50	-0.58 %	595	25.5000	25.6000	600	10	247	[+]
ANR	25.50 25.80	22.9500 28.0500	16:46 16:45 16:39 16:24	71 34 53 17	25,6000 25,6000 25,6000 25,6000	1 3 3 7	500 575 392 1763	25.4500 25.4000 25.3500 25.3000	25.6500 25.7000 25.7500 25.8000	25 70 263 1550	1 3 5 6
YARRL	6,8400	17:00	60	6.88	-0.58 %	90	6.8400	6.8600	180	2	15	[+]
YRL	6.66 6.92	6.2000 7.5600	16:47 16:47 16:47 16:23	136 75 150 7	6,8400 6,8000 6,8000 6,8400	1 5 5 2	200 295 169 402	6.6800 6.6600 6.6400 6.6200	6.8800 6.9200 6.9800 7.0200	146 106 1000 120	3 2 1 2
ARTIFEX	13,1600	16:25	90	13.24	-0.60 %	153	13.1000	13.1600	163	7	90	[+]
ART	13.00 13.24	11.9200 14.5600	16:22 16:16 15:53 15:53	10 347 144 10	13,1600 13,1000 13,0000 13,0200	4 1 1 3	1053 100 195 227	13.0000 12.9600 12.7800 12.7400	13.1800 13.2200 13.2400 13.2600	150 647 1010 2150	1 1 2 2
BIGCHEESE	12,7800	17:00	100	12.60	-0.62 %	77	12.6000	12.8000	545	1	8	[+]
BCS	12.60 12.80	11.3400 13.8600	13:23 13:23 13:23 10:25	98 17 179 5	12,6000 12,6000 12,6000 12,8000	1 3 1 1	118 783 110 24	12.5200 12.5000 12.4000 12.3000	12.8400 12.8600 12.9200 12.9400	632 200 400 200	1 1 1 1
WITTCHEN	15,9000	17:00	82	16.00	-0.62 %	141	15.8600	15.9000	10094	16	250	[+]
WTN	15.84 16.10	14.4000 17.6000	17:00 17:00 17:00 16:48	120 275 15 30	15,9000 15,9000 15,9000 15,8600	5 13 16 3	783 1591 2255 84	15.8400 15.8200 15.8000 15.7800	15.9200 15.9400 15.9800 16.0000	2000 2000 28 254	1 1 2 4
DINOPL	38,1400	17:03	1880	38.40	-0.63 %	3423	38.1300	38.1400	65503	1 851	70 569	[+]
DNP	37.95 38.41	34.5600 42.2400	17:01 17:01 17:01 17:01	124 1608 96388 3612	38,1400 38,1400 38,1400 38,1400	2 3 2 2	1491 2528 9026 2399	38.1200 38.1100 38.0900 38.0700	38.1600 38.1800 38.1900 38.2100	1069 403 175 15204	1 2 2 1
11B	155,0000	17:01	74	156.00	-0.64 %	62	155.0000	156.0000	252	11	1 667	[+]
11B	154.10 156.90	140.4000 171.6000	17:00 17:00 17:00 17:00	11 8 4 1	155,0000 155,0000 155,0000 155,0000	3 3 3 4	39 135 88 53	154.7000 154.4000 154.2000 154.1000	156.3000 156.4000 156.5000 156.8000	15 29 57 100	1 3 3 1
OTLOG	12,2000	16:18	2	12.26	-0.65 %	94	12.0400	12.1800	20	1	12	[+]
OTS	12.02 12.26	11.0400 13.4800	16:18 16:05 15:43 15:43	2 8 20 25	12,1000 12,1000 12,0400 12,0400	1 3 1 1	67 191 2 15	12.0200 12.0000 11.9000 11.8600	12.2000 12.2800 12.3000 12.4000	132 3 486 1	2 1 2 1
COMPREMUM	0,9240	16:38	154	0.93	-0.65 %	996	0.9240	0.9280	7843	39	36	[+]
CPR	0.92 0.97	0.8360 1.0200	16:29 16:01 15:29 15:25	1 3850 2770 1700	0,9280 0,9240 0,9280 0,9280	1 2 1 1	1600 4400 19999 600	0.9200 0.9160 0.9140 0.9120	0.9300 0.9500 0.9660 0.9680	8497 2000 2362 1999	1 1 1 1
BORYSZEW	5,6600	17:00	154	5.70	-0.70 %	938	5.6600	5.7000	3586	38	217	[+]
BRS	5.64 5.74	5.1400 6.2600	17:00 17:00 16:26 16:26	130 390 610 31	5,6600 5,6600 5,6800 5,6800	5 6 11 2	2783 1491 1885 503	5.6400 5.6200 5.6000 5.5800	5.7400 5.7600 5.7800 5.8000	4722 2734 2000 6714	1 6 1 7
ATENDE	2,8400	17:00	1000	2.87	-0.70 %	6094	2.8200	2.8400	3827	14	39	[+]
ATD	2.82 2.89	2.5900 3.1500	16:43 16:41 16:41 16:41	173 583 400 2313	2,8500 2,8600 2,8600 2,8600	1 1 2 1	1000 577 124 210	2.8100 2.7900 2.7800 2.7700	2.8600 2.8700 2.8900 2.9000	3682 250 1196 1598	1 1 2 1
MCI	27,8000	16:46	261	28.10	-0.71 %	39	27.8000	28.0000	954	4	120	[+]
MCI	27.80 28.30	25.3000 30.9000	16:46 16:35 16:31 16:23	100 1 100 10	27,8000 28,0000 28,0000 28,0000	1 4 2 1	73 296 53 200	27.7000 27.6000 27.5000 27.4000	28.1000 28.2000 28.4000 28.5000	200 200 400 200	1 1 1 2
RAINBOW	131,3000	17:02	9	132.30	-0.76 %	590	131.3000	131.9000	1	34	4 479	[+]
RBW	130.10 134.20	119.1000 145.5000	17:02 17:00 17:00 17:00	25 55 7 1	131,3000 131,3000 131,3000 131,3000	1 2 10 2	8 2 2748 13	131.2000 131.1000 131.0000 130.9000	132.0000 132.1000 132.3000 132.4000	7 8 212 7	1 1 2 1
POLWAX	1,2900	16:45	418	1.30	-0.77 %	4100	1.2700	1.2850	1200	3	3	[+]
PWX	1.26 1.30	1.1700 1.4300	16:45 16:45 16:42 16:37	442 640 1000 10	1,2900 1,2850 1,2700 1,2850	2 5 2 1	4940 10928 1510 1250	1.2600 1.2500 1.2400 1.2200	1.2900 1.3000 1.3100 1.3150	1582 3074 2986 292	1 3 2 1
TSGAMES	90,0000	17:00	3	90.70	-0.77 %	200	90.0000	90.4000	82	9	778	[+]
TEN	89.00 90.70	81.7000 99.7000	17:00 17:00 17:00 17:00	6 2 154 23	90,0000 90,0000 90,0000 90,0000	1 4 1 2	120 454 88 44	89.6000 89.5000 89.4000 89.3000	90.5000 90.6000 90.7000 90.8000	107 194 465 9	4 6 5 3
KETY	920,0000	17:04	4	925.50	-0.81 %	77	919.0000	920.0000	41	8	7 734	[+]
KTY	919.00 935.00	833.0000 1018.0000	17:00 17:00 17:00 17:00	6 7 1 6	920,0000 920,0000 920,0000 920,0000	2 10 3 7	30 122 5 56	918.5000 918.0000 917.5000 917.0000	923.0000 923.5000 924.0000 924.5000	25 6 56 30	2 2 3 2
SUNEX	4,0300	17:00	50	4.02	-0.86 %	50	4.0250	4.0300	773	14	58	[+]
SNX	3.95 4.08	3.6200 4.4200	16:48 16:48 16:48 16:44	250 100 1000 8	4,0300 4,0300 4,0400 4,0500	2 1 3 1	503 252 703 500	4.0200 4.0100 4.0000 3.9900	4.0700 4.0750 4.0800 4.0850	243 250 2217 210	1 1 7 1
GRUPAAZOTY	16,9800	17:02	76	17.30	-0.88 %	411	16.9700	16.9800	2877	172	2 930	[+]
ATT	16.96 17.36	15.5700 19.0300	17:02 17:02 17:02 17:00	500 411 89 163	16,9800 16,9800 16,9800 16,9800	4 10 4 6	1057 1055 1004 6217	16.9600 16.9500 16.9400 16.9300	17.0000 17.0100 17.0600 17.0700	97 266 59 367	1 1 2 2
MOSTALWAR	6,7400	16:43	21	6.76	-0.88 %	411	6.6600	6.7400	190	7	46	[+]
MSW	6.68 6.80	6.1000 7.4200	15:19 15:17 15:02 14:51	30 144 200 11	6,7400 6,7400 6,7400 6,7400	2 3 2 3	361 243 304 217	6.6400 6.6200 6.6000 6.5200	6.7600 6.7800 6.8000 6.8200	211 198 586 211	1 1 2 1
ALLEGRO	30,7000	17:00	1153	30.91	-0.89 %	2892	30.6850	30.7000	33782	4 735	145 343	[+]
ALE	30.50 31.01	27.8200 34.0000	17:00 17:00 17:00 17:00	3234 200 67 1236	30,7000 30,7000 30,7000 30,7000	1 5 2 1	1413 4397 1481 40	30.6700 30.6600 30.6550 30.6500	30.7350 30.7400 30.7500 30.7550	1729 345 726 774	1 1 1 1
DATAWALK	90,0000	17:02	100	92.00	-0.92 %	175	89.0000	90.0000	502	10	905	[+]
DAT	87.00 92.37	82.8000 101.2000	17:00 17:00 17:00 17:00	15 56 24 5	90,0000 90,0000 90,0000 90,0000	1 1 1 1	342 255 40 17	88.5000 88.0000 87.8600 87.7000	90.5000 90.6000 90.8900 91.0000	176 17 10 203	1 1 1 3
PHARMENA	3,0500	14:58	1000	3.00	-0.97 %	5	3.0200	3.0500	1038	3	9	[+]
PHR	3.00 3.08	2.7000 3.3000	14:22 09:16 09:05 09:05	200 7 700 555	3,0600 3,0800 3,0000 3,0000	1 1 1 2	11 500 4 9	2.9900 2.9700 2.9300 2.9200	3.0600 3.0800 3.1000 3.1200	1256 1911 1500 500	3 4 4 2
MURAPOL	39,6000	17:00	11	40.00	-1.00 %	294	39.6000	39.8000	48	49	1 947	[+]
MUR	39.50 40.00	36.0000 44.0000	17:00 17:00 17:00 16:49	35 54 17 25	39,6000 39,6000 39,6000 39,7000	4 8 3 9	575 562 506 2072	39.5500 39.5000 39.4500 39.4000	39.8500 39.9000 39.9500 40.0000	25 95 1291 2242	1 2 5 5
MOSTALPLC	14,8500	16:12	3	14.55	-1.00 %	411	14.6000	14.9500	47	0	4	[+]
MSP	14.55 15.00	13.1000 16.0000	15:52 15:52 11:32 10:45	49 151 20 50	14,6000 14,6000 14,6000 14,9500	2 1 1 1	137 25 52 50	14.5500 14.5000 14.4500 14.4000	15.0000 15.1000 15.2000 15.3500	1661 50 316 101	2 1 1 2
LUBAWA	8,7650	17:00	2	9.00	-1.02 %	784	8.7650	8.7700	2	241	2 140	[+]
LBW	8.69 9.19	8.1000 9.9000	17:00 17:00 17:00 17:00	2 2 500 23	8,7650 8,7650 8,7650 8,7650	1 2 1 2	2 214 2 116	8.7550 8.7500 8.7400 8.7250	8.7850 8.7900 8.8000 8.8250	2 50 5770 100	1 1 3 1
MAXCOM	4,8700	10:53	119	4.92	-1.02 %	3	4.8200	4.8500	1	2	10	[+]
MXC	4.80 4.92	4.4300 5.4000	10:53 10:53 10:33 10:16	2 1 10 256	4,8600 4,8500 4,8000 4,8000	1 2 1 1	3 70 500 800	4.8100 4.8000 4.6800 4.6000	4.8700 4.9000 4.9200 4.9500	645 4079 6330 2	4 4 1 1
EUROTEL	29,0000	17:00	1	29.30	-1.02 %	90	28.5000	29.0000	520	7	197	[+]
ETL	28.20 29.30	26.4000 32.2000	16:49 16:38 16:38 15:32	70 41 200 7	28,6000 29,0000 29,0000 28,9000	1 2 3 1	4 229 811 100	28.4000 28.3000 28.2000 28.0000	29.1000 29.2000 29.3000 29.4000	1355 55 668 35	1 1 3 1
SFINKS	0,3800	16:31	358	0.37	-1.04 %	330	0.3750	0.3800	9612	75	28	[+]
SFS	0.37 0.40	0.3350 0.4090	15:19 14:37 14:37 13:19	30 1336 1995 5	0,3800 0,3820 0,3820 0,3820	2 1 1 3	5000 756 1000 1465	0.3710 0.3700 0.3650 0.3600	0.3820 0.3830 0.3840 0.3890	1164 3500 8797 6000	1 1 1 1
UNICREDIT	276,1000	11:59	14	285.00	-1.04 %	0	0.0000	283.0000	50	0	18	[+]
UCG	276.10 285.00	256.5000 313.5000	09:04 09:00 10:15 09:00	50 1 1 1	280,0000 285,0000 279,0000 279,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	284.9500 285.0000 290.0000 298.0000	10 34 4 10	1 2 1 1
KCI	0,9280	16:15	23	0.91	-1.07 %	5753	0.9060	0.9280	6000	11	10	[+]
KCI	0.91 0.93	0.8220 1.0000	16:13 16:13 16:13 10:48	3000 2287 3713 53	0,9080 0,9100 0,9100 0,9280	1 3 1 1	5000 8265 320 5000	0.9040 0.9020 0.9000 0.8920	0.9300 0.9360 0.9380 0.9400	5396 6012 8526 3000	2 1 3 1
COLUMBUS	5,4300	17:00	70	5.47	-1.09 %	24	5.4300	5.4700	2	25	137	[+]
CLC	5.43 5.57	4.9250 6.0100	17:00 17:00 16:48 16:46	130 100 250 200	5,4300 5,4300 5,4300 5,4300	1 2 1 1	210 404 1000 318	5.4200 5.4100 5.3800 5.3600	5.4800 5.5000 5.5200 5.5300	364 200 781 2	1 1 2 1
MIRBUD	14,1900	17:01	160	14.35	-1.11 %	197	14.1900	14.2000	10180	91	1 296	[+]
MRB	14.16 14.36	12.9200 15.7800	17:00 17:00 17:00 17:00	1 5 59 41	14,1900 14,1900 14,1900 14,1900	1 3 2 1	400 928 1500 549	14.1700 14.1600 14.1500 14.1200	14.2300 14.2400 14.2500 14.2600	152 120 210 137	1 1 2 2
INTROL	6,9000	14:25	600	6.88	-1.15 %	1000	6.9000	6.9600	150	3	21	[+]
INL	6.86 6.98	6.2000 7.5600	14:19 14:16 14:14 14:11	600 600 600 500	6,9000 6,9000 6,9000 6,9000	3 2 2 1	202 279 503 2	6.8800 6.8600 6.8400 6.8000	6.9800 7.0000 7.1200 7.1800	2939 1308 500 74	6 4 1 1
NTCAPITAL	0,4920	13:54	10	0.48	-1.20 %	1900	0.4710	0.4920	1630	84	39	[+]
NTC	0.46 0.50	0.4320 0.5280	13:46 12:51 11:49 11:42	200 200 80 1061	0,4750 0,4850 0,4960 0,4700	1 1 1 1	10000 939 600 5000	0.4700 0.4640 0.4630 0.4620	0.4940 0.4950 0.4960 0.4970	3000 3055 5877 5636	1 1 2 2
MOSTALZAB	6,5200	17:01	5	6.60	-1.21 %	149	6.5200	6.5500	2000	23	153	[+]
MSZ	6.52 6.64	5.9400 7.2600	17:01 17:00 17:00 17:00	695 805 3000 500	6,5200 6,5200 6,5200 6,5200	1 5 3 3	404 3669 1645 1900	6.5100 6.5000 6.4700 6.4600	6.6000 6.6100 6.6200 6.6400	750 1406 491 981	1 2 1 2
ZABKA	22,1300	17:03	65	22.41	-1.25 %	977	22.1200	22.1600	4486	1 793	39 683	[+]
ZAB	21.96 22.45	20.1700 24.6500	17:03 17:00 17:00 17:00	2157 35 812 854	22,1300 22,1300 22,1300 22,1300	2 4 2 2	7125 7747 1209 10820	22.1100 22.1000 22.0900 22.0800	22.1800 22.1900 22.2000 22.2100	1082 8335 13799 41870	2 2 5 2
OPTEAM	3,1600	15:44	2410	3.20	-1.25 %	30	3.1600	3.1800	3990	3	9	[+]
OPM	3.16 3.20	2.8800 3.5200	14:09 12:55 09:00 09:00	3 200 50 145	3,2000 3,1600 3,2000 3,2000	1 3 1 1	100 1758 2500 2000	3.1200 3.1000 3.0400 2.9200	3.2000 3.2600 3.3000 3.3600	1097 60 1000 651	3 1 1 2
GRENEVIA	3,1300	17:00	247	3.17	-1.26 %	1716	3.1000	3.1300	6224	76	239	[+]
GEA	3.07 3.22	2.8500 3.4800	16:41 16:18 16:18 16:18	40 1388 6 6	3,1200 3,1300 3,1300 3,1300	1 2 1 4	2900 206 1468 16073	3.0950 3.0900 3.0800 3.0700	3.1400 3.1500 3.1550 3.1600	6 1083 400 962	1 1 1 1
ECHO	4,7000	17:00	165	4.76	-1.26 %	9190	4.7000	4.7700	1005	115	537	[+]
ECH	4.61 4.80	4.2900 5.2200	16:47 16:47 16:46 16:44	645 55 959 825	4,7000 4,7100 4,7100 4,7500	2 2 1 2	1300 861 1422 1427	4.6900 4.6800 4.6700 4.6600	4.7800 4.7900 4.8000 4.8100	1066 2066 6066 763	1 2 2 1
AMBRA	17,1400	17:00	9	17.30	-1.27 %	68	17.1400	17.3000	320	10	174	[+]
AMB	17.10 17.48	15.5800 19.0200	16:45 16:43 16:35 16:32	51 150 40 16	17,2800 17,3000 17,2800 17,3000	4 13 2 4	958 1608 1080 215	17.1200 17.1000 17.0600 17.0400	17.3200 17.3400 17.3600 17.3800	113 5734 160 41	2 1 1 2
MOL	32,5000	16:49	10	33.08	-1.28 %	268	32.5000	32.6200	1950	1	33	[+]
MOL	32.50 33.16	29.7800 36.3800	16:48 16:28 16:26 16:26	133 1 1 1	32,5000 32,5200 32,5600 32,5600	1 2 1 1	1 2 1 1	32.4600 32.4200 32.4000 32.3800	32.9200 33.0000 33.5000 33.5600	1 209 6 15	1 2 1 1
PCCEXOL	2,3200	15:59	500	2.35	-1.28 %	46	2.3100	2.3200	200	77	178	[+]
PCX	2.30 2.35	2.1200 2.5800	15:08 15:08 14:41 14:36	817 183 5 1100	2,3100 2,3100 2,3200 2,3100	1 5 7 5	200 1300 2219 2800	2.3000 2.2900 2.2800 2.2700	2.3300 2.3400 2.3500 2.3600	5182 299 10524 420	4 3 6 3
AGORA	9,1600	17:00	244	9.18	-1.29 %	28	9.1600	9.2200	30	6	57	[+]
AGO	9.16 9.30	8.2800 10.0500	17:00 17:00 17:00 16:48	149 100 42 51	9,1600 9,1600 9,1600 9,1600	4 4 3 2	443 614 544 900	9.1400 9.1200 9.1000 9.0800	9.2400 9.2800 9.3000 9.3200	920 113 6370 421	1 1 4 2
TRANSPOL	3,7500	16:16	4	3.90	-1.32 %	4	3.7300	3.7500	1436	3	13	[+]
TRN	3.71 3.90	3.5100 4.2900	16:09 15:45 15:42 15:35	549 641 10 5	3,7100 3,7100 3,7500 3,7200	2 1 2 1	2815 155 405 270	3.7100 3.7000 3.6900 3.6800	3.8400 3.8500 3.8700 3.9000	20 2598 10 10	2 1 1 1
ONDE	8,8800	17:00	2	8.95	-1.33 %	20	8.7900	8.8800	231	23	202	[+]
OND	8.70 9.05	8.0600 9.8400	17:00 16:49 16:48 16:48	19 35 4 4	8,8800 8,7900 8,8700 8,8700	2 1 3 1	79 2 235 169	8.7800 8.7300 8.7200 8.7100	8.8900 8.9000 8.9100 8.9200	204 2 200 136	2 1 1 1
RYVU	29,5000	17:00	150	30.50	-1.34 %	1300	29.3500	29.5000	1213	129	3 934	[+]
RVU	28.45 31.90	27.4500 33.5500	17:00 17:00 17:00 17:00	93 107 3 6	29,5000 29,5000 29,5000 29,5000	1 3 2 1	232 72 855 70	29.3000 29.1000 29.0000 28.9500	29.5500 29.7000 29.7500 29.9000	1 290 104 60	1 2 1 1
SIMFABRIC	1,7480	16:49	958	1.71	-1.35 %	1430	1.6700	1.7380	1251	27	45	[+]
SIM	1.65 1.77	1.5440 1.8840	16:49 16:49 16:49 16:47	42 6082 119 2000	1,7480 1,6700 1,6700 1,6700	1 1 1 1	930 550 1000 1700	1.6520 1.6500 1.6400 1.6240	1.7400 1.7480 1.7500 1.7560	500 1042 292 1000	1 1 2 1
OPONEOPL	87,8000	17:03	1	88.40	-1.35 %	56	87.6000	87.8000	33	2	144	[+]
OPN	87.60 89.00	79.6000 97.2000	17:00 17:00 16:47 16:46	1 14 3 5	87,8000 87,8000 87,8000 87,8000	5 5 11 1	36 31 385 60	87.4000 87.2000 87.0000 86.8000	88.0000 88.4000 88.6000 88.8000	87 60 344 54	2 1 2 1
PEPCO	27,6400	17:01	1000	28.00	-1.36 %	3000	27.6300	27.6400	580	427	11 916	[+]
PCO	27.51 28.37	25.2000 30.8000	17:01 17:00 17:00 17:00	80 760 100 100	27,6400 27,6400 27,6400 27,6400	2 2 2 3	1012 800 1636 371	27.6200 27.6000 27.5900 27.5800	27.6800 27.7000 27.7200 27.7400	269 76 367 132	1 1 1 2
DMGROUP	2,8400	17:00	2	2.90	-1.39 %	29	2.8300	2.8400	9969	4	11	[+]
DMG	2.84 2.90	2.6100 3.1900	16:21 15:55 15:03 15:03	280 300 500 25	2,8400 2,8400 2,8400 2,8400	2 4 1 1	1025 15115 284 4	2.8200 2.8100 2.8000 2.7700	2.8500 2.9000 2.9100 2.9200	499 1193 1847 3239	2 2 3 1
INSTALKRK	35,4000	17:00	1	35.50	-1.39 %	151	35.2000	35.4000	824	3	97	[+]
INK	35.20 36.00	32.0000 39.0000	16:41 16:41 16:04 16:04	2 38 100 68	35,2000 35,3000 35,4000 35,4000	5 11 2 1	577 748 86 111	35.1000 35.0000 34.8000 34.6000	35.8000 35.9000 36.0000 36.2000	111 210 1993 28	1 2 3 1
ENEA	19,1900	17:00	75	19.63	-1.39 %	152	19.1800	19.1900	2256	275	5 250	[+]
ENA	18.83 19.70	17.6700 21.5800	17:00 17:00 17:00 17:00	27 50 289 558	19,1900 19,1900 19,1900 19,1900	2 2 2 1	152 152 152 78	19.1500 19.1200 19.0900 19.0400	19.2400 19.2500 19.2700 19.2800	3618 151 2858 50	3 2 1 1
ASSECOSEE	62,8000	17:00	7	63.50	-1.41 %	240	62.8000	63.4000	44	3	212	[+]
ASE	62.20 63.80	57.2000 69.8000	17:00 17:00 17:00 17:00	39 84 69 29	62,8000 62,8000 62,8000 62,8000	1 2 1 1	30 32 1 30	62.7000 62.6000 62.5000 62.4000	63.5000 63.6000 63.7000 63.8000	50 50 59 176	1 1 2 1
LPP	16 800,0000	17:00	1	17,100.00	-1.41 %	11	16800.0000	16810.0000	8	3	42 558	[+]
LPP	16,800.00 17,205.00	15390.0000 18810.0000	17:00 17:00 17:00 17:00	1 1 1 1	16 800,0000 16 800,0000 16 800,0000 16 800,0000	1 1 5 1	1 2 47 1	16780.0000 16770.0000 16750.0000 16745.0000	16850.0000 16880.0000 16885.0000 16890.0000	8 4 8 2	2 2 2 2
COGNOR	4,7900	17:01	500	4.85	-1.44 %	1004	4.7800	4.7900	323	665	3 216	[+]
COG	4.76 4.97	4.3660 5.3350	17:00 17:00 17:00 17:00	177 245 43 10	4,7900 4,7900 4,7900 4,7900	2 1 3 1	2131 4800 754 270	4.7740 4.7720 4.7700 4.7640	4.7980 4.8000 4.8080 4.8100	890 2230 1000 8	1 1 1 2
FORTE	20,5000	17:00	170	20.50	-1.44 %	3617	20.4000	20.7000	922	43	877	[+]
FTE	20.30 20.80	18.4500 22.5000	17:00 17:00 17:00 16:44	2940 200 8 24	20,5000 20,5000 20,5000 20,5000	8 8 14 13	954 1676 1625 1783	20.3000 20.2000 20.1000 20.0000	20.8000 20.9000 21.0000 21.1000	1284 137 422 113	2 3 5 3
CYBERFLKS	177,0000	17:00	34	180.60	-1.45 %	10	176.6000	177.0000	427	7	1 281	[+]
CBF	175.80 180.80	162.6000 198.6000	17:00 17:00 17:00 17:00	39 47 1 3	177,0000 177,0000 177,0000 177,0000	1 1 4 7	12 46 73 138	176.4000 176.2000 175.8000 175.6000	177.8000 178.0000 178.6000 180.0000	70 100 46 33	1 1 1 1
POLICE	8,0400	15:10	23	8.00	-1.47 %	72	8.0400	8.0800	198	1	11	[+]
PCE	8.00 8.08	7.2000 8.8000	14:27 12:35 11:59 11:55	2 5 450 300	8,0800 8,0400 8,0200 8,0200	4 1 2 1	903 1000 202 500	8.0000 7.9800 7.9200 7.9000	8.1000 8.1600 8.1800 8.2000	5000 160 502 712	1 1 2 6
BOGDANKA	18,4800	17:04	100	18.60	-1.49 %	342	18.4800	18.5000	838	61	1 129	[+]
LWB	18.00 18.76	16.7400 20.4500	17:03 17:01 17:01 17:00	100 76 97 55	18,4800 18,4800 18,4800 18,4800	1 2 3 3	2593 502 1156 582	18.4000 18.3800 18.3600 18.3400	18.5400 18.5600 18.5800 18.6000	130 479 1525 746	2 2 4 3
SCPFL	145,6000	17:00	800	147.20	-1.49 %	10	145.4000	145.8000	246	4	583	[+]
SCP	143.60 147.60	132.6000 161.8000	16:49 16:41 16:41 16:36	2 3 5 1	145,0000 145,6000 145,6000 145,0000	1 1 2 1	76 66 36 50	145.0000 144.8000 144.6000 144.4000	146.0000 146.2000 146.8000 147.0000	145 100 42 258	3 1 2 4
QUERCUS	12,8000	16:49	392	12.80	-1.54 %	24	12.6500	12.8000	1308	21	260	[+]
QRS	12.35 12.80	11.5500 14.0500	16:49 16:46 16:46 16:38	246 54 248 1	12,8000 12,8000 12,8000 12,8000	2 2 1 1	1001 185 150 250	12.6000 12.5500 12.5000 12.4500	12.9500 13.0000 13.0500 13.1000	900 1202 2130 2100	1 2 2 2
FASING	12,8000	09:57	150	13.10	-1.54 %	295	12.8000	13.0000	77	1	18	[+]
FSG	12.80 13.10	11.8000 14.4000	09:56 09:50 09:00 09:00	150 983 67 10	13,1000 13,0000 13,1000 13,1000	1 3 1 1	596 46987 1 140	12.6000 12.5000 11.8000 11.7000	13.1000 13.2000 13.3000 13.4000	280 870 460 3000	2 6 4 1
APSENERGY	2,5000	16:13	2650	2.51	-1.57 %	500	2.4900	2.5700	15	7	19	[+]
APE	2.50 2.66	2.2600 2.7600	15:26 15:26 15:26 15:26	18 800 15 17	2,5000 2,5000 2,5000 2,5000	2 2 4 1	321 445 1621 8	2.4800 2.4700 2.4600 2.4500	2.5800 2.5900 2.6100 2.6400	2917 10 20 15	2 1 1 1
TENDERHUT	6,1600	12:44	100	6.32	-1.60 %	200	6.1400	6.1600	245	1	7	[+]
THG	6.14 6.34	5.7000 6.9400	12:27 11:43 10:55 10:22	40 15 200 100	6,1600 6,1600 6,1600 6,1400	1 1 1 2	20 20 20 185	6.1200 6.1000 6.0800 6.0600	6.2800 6.3000 6.3200 6.3400	20 20 20 94	1 1 1 1
SONEL	15,3500	16:39	1	15.55	-1.60 %	1017	15.2000	15.3500	624	2	34	[+]
SON	15.20 15.55	14.0000 17.1000	15:46 15:35 15:35 15:35	1 854 104 42	15,3500 15,3500 15,3000 15,2500	2 2 2 1	216 230 25 1	15.1500 15.1000 15.0000 14.9500	15.4000 15.5000 15.6000 15.7000	10 658 843 10	1 3 2 1
XTPL	79,9000	17:03	88	81.20	-1.60 %	499	79.7000	79.9000	202	1	120	[+]
XTP	79.50 81.70	73.1000 89.3000	17:00 16:48 16:18 16:17	30 4 10 1	79,9000 79,7000 79,7000 79,8000	1 1 1 1	200 1 4 100	79.5000 79.4000 79.1000 79.0000	80.0000 80.5000 80.6000 81.4000	835 150 61 63	2 1 1 3
TESGAS	2,4500	16:18	100	2.45	-1.61 %	600	2.4400	2.4500	231	1	1	[+]
TSG	2.45 2.45	2.2100 2.6900	13:01 09:00 15:25 11:53	500 7 155 550	2,4500 2,4500 2,4900 2,4900	2 1 2 1	709 600 1585 2000	2.4300 2.4200 2.4000 2.3500	2.4900 2.5000 2.5200 2.5300	1387 100 698 400	2 1 1 1
SANTANDER	39,9000	16:46	3	40.56	-1.63 %	150	40.0000	40.5600	86	1	38	[+]
SAN	39.82 40.56	36.5050 44.6150	12:58 12:29 12:29 11:16	45 209 15 12	39,8200 39,8200 39,9000 39,9250	1 2 1 1	20 63 115 870	39.8300 39.8200 39.5800 39.5400	40.7000 40.9500 41.4700 42.0000	25 25 22 31	1 1 1 1
BIOMAXIMA	11,5500	17:00	6	11.75	-1.70 %	115	11.5000	11.5500	35	2	29	[+]
BMX	11.50 11.75	10.6000 12.9000	16:16 16:16 16:13 15:12	129 221 50 113	11,5500 11,5500 11,5500 11,5000	2 4 3 4	185 503 142 223	11.4500 11.4000 11.3500 11.3000	11.6000 11.6500 11.7000 11.7500	220 1110 608 276	2 2 4 4
NTTSYSTEM	8,9400	14:55	10	9.18	-1.76 %	303	8.9400	8.9600	100	7	62	[+]
NTT	8.80 9.18	8.2800 10.0500	14:10 14:03 14:03 14:03	9 46 100 300	8,9400 9,1000 8,9800 8,9600	1 1 1 1	150 200 1000 150	8.8400 8.8200 8.8000 8.7800	8.9800 9.0800 9.1000 9.1200	8972 300 954 30	2 1 1 1
ERBUD	27,2500	17:00	245	27.75	-1.80 %	298	27.2500	27.3000	100	6	168	[+]
ERB	26.95 27.90	25.0000 30.5000	17:00 16:49 16:46 16:46	5 100 11 1	27,2500 27,1000 27,2500 27,1500	6 7 5 5	10 453 144 79	27.0500 27.0000 26.9500 26.9000	27.4500 27.5500 27.8000 27.8500	3 25 27 75	2 1 1 1
PCCROKITA	64,8000	17:00	9	66.20	-1.82 %	50	64.0000	64.8000	471	12	758	[+]
PCR	61.30 66.20	59.6000 72.8000	17:00 17:00 17:00 17:00	6 10 30 25	64,8000 64,8000 64,8000 64,8000	4 5 4 4	74 113 85 81	63.9000 63.8000 63.7000 63.6000	64.9000 65.0000 65.1000 65.2000	1013 30 20 40	2 2 1 2
ADIUVO	0,6480	16:31	1000	0.65	-1.82 %	936	0.6480	0.6560	492	20	13	[+]
ADV	0.64 0.66	0.5860 0.7140	16:19 15:56 15:52 15:52	64 17 2008 492	0,6480 0,6480 0,6560 0,6520	3 1 2 1	4570 1520 7212 786	0.6460 0.6420 0.6400 0.6360	0.6600 0.6740 0.6820 0.6860	3900 943 9650 7132	1 1 1 2
06MAGNA	2,7000	17:00	41	2.75	-1.82 %	2784	2.6500	2.7000	2636	82	217	[+]
06N	2.63 2.79	2.4800 3.0200	17:00 16:39 16:30 16:30	384 11 1989 1000	2,7000 2,6600 2,6600 2,6600	1 4 2 1	777 5990 1021 566	2.6400 2.6300 2.6200 2.6100	2.7100 2.7300 2.7400 2.7600	1000 1600 1000 752	1 1 1 1
INTERSPPL	0,4780	16:16	33	0.49	-1.85 %	80	0.4630	0.4780	3944	42	19	[+]
IPO	0.45 0.49	0.4400 0.5360	16:14 15:49 15:49 15:49	78 1500 54 3500	0,4780 0,4630 0,4630 0,4640	1 1 1 1	6228 5500 50 6564	0.4620 0.4600 0.4570 0.4550	0.4800 0.4880 0.4900 0.4950	9000 78 5000 4000	1 1 1 1
KRKA	850,0000	16:29	1	850.00	-1.85 %	7	840.0000	860.0000	1	0	16	[+]
KRK	844.00 866.00	766.0000 934.0000	15:44 15:34 13:11 13:11	2 1 5 1	848,0000 860,0000 844,0000 848,0000	1 1 4 1	1 2 7 1	836.0000 834.0000 830.0000 826.0000	866.0000 870.0000 876.0000 882.0000	25 2 16 5	3 2 1 1
CLNPHARMA	20,9500	17:00	67	21.30	-1.87 %	369	20.8500	20.9500	500	11	237	[+]
CLN	20.70 21.30	19.1800 23.4000	17:00 17:00 17:00 16:49	50 25 20 1	20,9500 20,9500 20,9500 21,0000	2 2 4 2	2505 201 1691 11	20.8000 20.7500 20.7000 20.6500	21.0000 21.1500 21.2000 21.2500	1974 1 585 297	2 1 2 2
3RGAMES	0,7160	16:49	15	0.72	-1.92 %	22371	0.7000	0.7160	1985	78	55	[+]
3RG	0.70 0.73	0.6480 0.7920	16:49 16:49 16:49 16:49	514 50 836 100	0,7000 0,7000 0,7000 0,7080	1 1 2 1	2600 2000 9200 2700	0.6900 0.6880 0.6800 0.6700	0.7180 0.7200 0.7240 0.7300	4522 2900 2900 1726	1 1 1 3
BLOOBER	27,0500	17:00	97	27.60	-1.99 %	323	27.0500	27.3500	319	14	369	[+]
BLO	27.00 27.65	24.8500 30.3500	17:00 17:00 17:00 16:48	197 6 4 2	27,0500 27,0500 27,0500 27,3500	5 1 2 2	3497 500 560 501	27.0000 26.9500 26.9000 26.8500	27.4000 27.4500 27.5000 27.5500	800 200 141 300	2 1 1 1
POLTREG	24,5000	17:00	2	24.80	-2.00 %	137	24.5000	25.2000	7	10	230	[+]
PTG	22.80 26.20	22.4000 27.2000	15:40 15:15 15:13 15:13	1 10 100 222	25,5000 26,2000 24,5000 24,0000	1 2 4 3	3 115 466 230	24.4000 23.5000 23.4000 23.2000	25.3000 25.5000 25.8000 26.0000	17 25 120 200	1 1 1 1
PULAWY	48,6000	15:05	2	49.70	-2.02 %	5	48.4000	48.6000	929	1	35	[+]
ZAP	48.50 49.70	44.8000 54.6000	14:51 14:50 14:50 14:48	1 15 5 1	48,6000 48,6000 48,5000 48,5000	1 2 1 1	5 111 12 4	48.2000 48.0000 47.8000 47.7000	49.0000 49.5000 50.0000 50.6000	178 300 606 550	1 1 4 2
PROJPRZEM	14,5000	17:00	2	14.80	-2.03 %	271	14.1500	14.5000	1190	0	2	[+]
PJP	14.50 14.80	13.3500 16.2500	12:24 12:22 09:00 15:57	9 99 1 2	14,5000 14,5000 14,8000 14,8000	2 3 1 2	250 187 30 302	14.1000 14.0500 14.0000 13.7500	14.7000 14.8000 15.3000 15.4000	511 174 108 2	1 1 1 1
RAFAMET	47,0000	17:00	2	47.60	-2.08 %	49	47.0000	48.8000	55	0	2	[+]
RAF	47.00 48.80	43.0000 52.0000	16:49 15:46 14:27 14:26	10 5 10 5	48,8000 48,8000 47,4000 47,6000	1 3 2 1	106 600 30 20	46.0000 45.0000 41.0000 40.0000	49.0000 49.2000 49.6000 49.8000	280 50 70 32	4 1 1 2
GPW	63,0000	17:04	3624	64.80	-2.10 %	63	63.1500	63.0500	200	50	3 182	[+]
GPW	62.70 64.85	58.3500 71.2500	17:04 17:01 17:00 17:00	2882 92 29 40	63,0000 63,0000 63,0000 63,0000	2 5 2 5	8 11 13 187	62.9500 62.8500 62.8000 62.7500	63.2000 63.2500 63.3000 63.3500	200 5 212 400	1 1 2 1
TAURONPE	8,5140	17:04	82	8.62	-2.14 %	1655	8.5140	8.5260	15652	2 395	20 510	[+]
TPE	8.46 8.83	7.7580 9.4820	17:04 17:03 17:03 17:03	21 8 40 10	8,5140 8,5140 8,5140 8,5140	2 2 2 2	13533 5921 8502 3125	8.5120 8.5100 8.5080 8.5040	8.5320 8.5360 8.5420 8.5460	3846 34387 7922 6358	1 2 2 1
APATOR	22,7500	17:00	6	23.25	-2.15 %	410	22.7500	22.8500	128	7	171	[+]
APT	22.75 23.30	20.9500 25.5500	17:00 17:00 17:00 17:00	28 1 1 1	22,7500 22,7500 22,7500 22,7500	5 4 3 5	1014 971 1043 1389	22.7000 22.6500 22.6000 22.5500	22.9000 23.0000 23.0500 23.1000	1062 51 15 504	3 1 1 4
GETIN	0,5460	17:00	36	0.56	-2.15 %	986	0.5460	0.5510	19691	228	125	[+]
GTN	0.54 0.56	0.5060 0.6180	16:41 16:18 16:17 16:12	1750 500 176 500	0,5460 0,5530 0,5450 0,5540	3 2 2 21	20680 50060 71440 100145	0.5450 0.5430 0.5420 0.5400	0.5530 0.5550 0.5570 0.5580	83686 11548 370 18550	1 3 1 3
JWWINVEST	3,0700	13:33	30	3.05	-2.23 %	623	3.0500	3.1400	90	1	4	[+]
JWW	3.05 3.07	2.7500 3.3500	12:14 09:15 14:33 12:01	1300 77 8 590	3,0700 3,0500 3,1400 3,1400	1 2 1 2	100 104 100 862	3.0400 3.0300 3.0200 3.0100	3.1500 3.1700 3.1800 3.1900	50 110 174 220	1 2 2 2
ZEPAK	17,2000	17:01	40	17.62	-2.27 %	585	17.2000	17.2400	500	32	547	[+]
ZEP	17.10 17.96	15.8600 19.3800	17:00 17:00 17:00 16:49	48 704 452 17	17,2000 17,2000 17,2000 17,2000	1 3 4 2	56 232 721 201	17.1400 17.1200 17.1000 17.0800	17.2800 17.3200 17.3400 17.3600	1766 190 190 190	2 1 1 1
PGE	8,4040	17:01	1167	8.75	-2.37 %	75600	8.4000	8.4040	2974	3 666	30 896	[+]
PGE	8.35 8.75	7.8720 9.6200	17:01 17:01 17:01 17:01	33 663 337 150	8,4040 8,4040 8,4040 8,4040	1 2 2 1	2561 3062 1807 1931	8.3980 8.3960 8.3940 8.3920	8.4100 8.4120 8.4180 8.4220	13393 2 302 2	5 1 2 1
URTESTE	36,9000	16:24	9	37.70	-2.38 %	1	36.2000	36.9000	11	1	19	[+]
URT	35.60 37.70	34.0000 41.4000	16:24 16:07 14:52 14:52	1 1 3 27	36,8000 36,0000 36,7000 36,6000	2 1 1 1	11 275 1 1	36.1000 36.0000 35.9000 35.7000	37.2000 37.3000 37.5000 37.6000	30 10 80 80	1 1 1 1
PKPCARGO	12,9900	17:01	1000	13.50	-2.40 %	116	12.9900	13.1000	697	292	3 863	[+]
PKP	12.77 13.74	12.1500 14.8500	17:01 17:01 17:00 17:00	159 237 28 150	12,9900 12,9900 12,9900 12,9900	1 2 1 2	1000 209 1777 280	12.9600 12.9500 12.9400 12.9300	13.1200 13.1400 13.1900 13.2000	101 941 500 792	2 1 1 3
JSW	22,1500	17:04	9	22.70	-2.42 %	81	22.1400	22.1500	1042	338	7 553	[+]
JSW	22.02 22.87	20.4300 24.9700	17:04 17:01 17:01 17:00	9177 97 281 26	22,1500 22,1500 22,1500 22,1500	3 3 10 2	265 141 1560 3164	22.1200 22.1100 22.1000 22.0800	22.1600 22.1800 22.1900 22.2000	332 96 4 582	2 3 2 3
KERNEL	20,2000	16:47	279	20.40	-2.42 %	15000	20.5000	20.5500	60	11	218	[+]
KER	19.94 20.70	18.3600 22.4000	16:47 16:47 16:35 16:35	219 1 33 34	20,3500 20,3500 20,6000 20,5000	1 3 1 2	100 2559 250 4	20.2500 20.2000 20.1000 20.0500	20.6000 20.7000 20.7500 20.8000	718 78 100 66	2 1 1 1
CCC	114,8500	17:02	20	117.70	-2.42 %	96	114.8500	115.0000	11226	533	61 921	[+]
CCC	114.75 118.75	105.9500 129.4500	17:02 17:02 17:02 17:02	16 34 50 40	114,8500 114,8500 114,8500 114,8500	7 14 8 4	959 560 269 50	114.8000 114.7500 114.7000 114.6500	115.1000 115.1500 115.2000 115.2500	45 20 181 20	2 1 4 1
WARIMPEX	2,4200	16:18	100	2.45	-2.42 %	547	2.4100	2.4200	198	45	107	[+]
WXF	2.35 2.45	2.2100 2.6900	16:18 16:15 16:12 16:03	3 500 30 1427	2,4100 2,4200 2,4200 2,4100	2 2 1 5	1500 1627 200 5640	2.3800 2.3700 2.3600 2.3500	2.4400 2.4600 2.4800 2.4900	1163 200 650 1208	1 1 3 1
WIRTUALNA	60,0000	17:00	30	61.50	-2.44 %	7842	60.0000	60.3000	19	20	1 203	[+]
WPL	60.00 62.00	55.4000 67.6000	17:00 17:00 17:00 17:00	92 12 29 1	60,0000 60,0000 60,0000 60,0000	1 3 1 2	500 172 132 53	59.9000 59.8000 59.7000 59.6000	60.4000 60.7000 60.8000 60.9000	132 184 284 184	1 1 2 1
HUUUGE	24,0000	17:00	208	25.95	-2.44 %	5212	24.0000	24.1500	866	31	778	[+]
HUG	24.00 25.95	23.4000 28.5000	17:00 17:00 17:00 17:00	150 1642 10 8	24,0000 24,0000 24,0000 24,0000	1 1 1 1	100 10 1300 150	23.8000 23.7500 23.6500 23.6000	24.5000 24.7000 24.9500 25.0000	100 1536 700 358	1 1 2 1
PEKABEX	11,7000	17:01	1001	12.00	-2.50 %	126	11.7000	11.8500	215	11	129	[+]
PBX	11.65 12.10	10.8000 13.2000	17:00 17:00 17:00 16:48	128 12 85 3	11,7000 11,7000 11,7000 11,7000	3 9 1 5	102 1884 2 241	11.6500 11.6000 11.5500 11.5000	11.9000 12.0000 12.1000 12.1500	173 8 915 1	1 3 4 1
JRHOLDING	5,3600	17:04	226	5.40	-2.55 %	411	5.3000	5.3600	553	9	47	[+]
JRH	5.06 5.40	4.8600 5.9400	17:04 16:47 16:41 16:27	74 10 374 405	5,3600 5,3600 5,3000 5,3000	1 1 3 1	10 645 570 4000	5.2400 5.2200 5.2000 5.1600	5.4200 5.4400 5.5200 5.5400	10 675 650 550	1 1 1 1
NOCTILUCA	91,0000	17:00	2	93.60	-2.57 %	12	90.8000	91.0000	51	2	190	[+]
NCL	89.60 95.00	84.4000 102.5000	17:00 16:48 16:42 16:42	7 15 9 5	91,0000 90,8000 89,6000 90,0000	1 1 2 2	5 2 4 59	90.0000 89.8000 89.6000 89.2000	91.4000 92.0000 93.0000 93.2000	50 35 16 237	1 1 1 1
PHOTON	1,8650	16:46	20	1.91	-2.61 %	700	1.8500	1.8650	880	11	20	[+]
PEN	1.86 1.91	1.7200 2.1000	16:46 16:22 16:22 16:21	20 80 150 450	1,8600 1,8600 1,8600 1,8600	2 1 1 6	1375 30 100 6804	1.8200 1.8100 1.8050 1.8000	1.8850 1.8900 1.9050 1.9100	110 624 254 485	2 1 2 2
KRAKCHEM	0,6680	16:25	261	0.68	-2.62 %	485	0.6360	0.6660	3985	28	19	[+]
KCH	0.63 0.69	0.6140 0.7500	16:25 15:50 14:33 14:18	485 368 1107 15	0,6600 0,6320 0,6500 0,6740	1 2 1 1	3100 2632 2000 999	0.6340 0.6320 0.6300 0.6160	0.6680 0.6800 0.6860 0.6880	1224 4806 898 338	2 2 2 1
CYFRPLSAT	10,9300	17:02	984	11.29	-2.80 %	3932	10.9300	10.9400	810	690	7 656	[+]
CPS	10.93 11.30	10.1650 12.4150	17:02 17:01 17:01 17:00	16 184 473 70	10,9300 10,9300 10,9300 10,9300	5 17 3 10	5039 14961 14 959	10.9250 10.9200 10.9150 10.9100	10.9500 10.9600 10.9800 10.9850	1829 140 300 671	2 3 1 2
BBIDEVNFI	5,1500	13:24	675	5.15	-2.83 %	165	5.1000	5.1500	6850	1	6	[+]
BBD	5.10 5.15	4.6400 5.6500	13:23 12:02 11:33 10:40	325 34 50 1	5,1500 5,1000 5,1000 5,1000	1 2 3 1	595 834 755 189	5.0500 5.0000 4.9600 4.9200	5.2000 5.3000 5.3500 5.4000	300 293 3163 123	1 4 5 1
MOBRUK	307,0000	17:04	5	314.00	-2.85 %	3	306.5000	307.0000	42	7	2 045	[+]
MBR	304.50 314.00	283.0000 345.0000	17:03 17:00 17:00 17:00	5 6 14 6	307,0000 307,0000 307,0000 307,0000	2 4 10 5	15 44 75 148	306.0000 305.5000 305.0000 304.5000	308.0000 308.5000 309.0000 310.0000	67 137 23 102	2 2 2 2
MERCOR	20,2000	17:00	111	20.60	-2.88 %	187	20.2000	20.4000	295	8	168	[+]
MCR	19.95 20.90	18.5500 22.6000	16:17 16:17 16:09 16:09	83 42 69 64	20,4000 20,3000 20,3000 20,3000	3 5 2 4	261 658 230 209	20.1000 20.0000 19.9500 19.9000	20.5000 20.6000 20.7000 20.8000	833 111 200 230	2 1 1 2
BETACOM	4,7000	16:07	20	4.88	-2.89 %	1010	4.6600	4.7000	53	0	2	[+]
BCM	4.70 4.90	4.4000 5.3500	15:21 11:32 11:30 09:36	6 15 6 394	4,7000 4,7000 4,7000 4,8600	4 2 3 2	2820 13 476 2141	4.6400 4.6200 4.6000 4.5200	4.8200 4.8400 4.8800 4.9000	43 1750 106 979	1 1 1 1
ALTA	1,4800	17:00	3000	1.53	-2.95 %	1800	1.4800	1.4900	5613	59	88	[+]
AAT	1.47 1.53	1.3800 1.6800	16:35 16:35 16:35 16:27	30 40 1760 240	1,4800 1,4800 1,4800 1,4800	2 2 2 2	20 30 1990 2000	1.4700 1.4600 1.4550 1.4500	1.5000 1.5100 1.5200 1.5400	1375 4988 1500 1500	1 1 1 1
PHN	9,6200	16:48	66	9.92	-3.02 %	10	9.6400	9.8400	10	3	26	[+]
PHN	9.62 9.92	8.9400 10.9000	16:48 16:48 16:48 16:48	350 200 23 90	9,6400 9,6400 9,6400 9,6600	1 4 1 2	134 2275 5 169	9.6200 9.6000 9.5400 9.5200	9.8600 9.8800 9.9200 9.9400	297 10 229 1783	1 1 1 3
WIELTON	5,7700	17:00	23	5.95	-3.19 %	79	5.7700	5.8000	500	168	976	[+]
WLT	5.72 5.95	5.3600 6.5400	17:00 17:00 16:49 16:49	38 6 40 60	5,7700 5,7700 5,8200 5,8200	1 4 3 4	200 1845 1032 604	5.7600 5.7500 5.7400 5.7300	5.8200 5.8400 5.8700 5.8800	1575 600 5 1075	2 1 1 2
PATENTUS	3,0000	16:41	1	3.09	-3.23 %	106	2.9700	3.0000	2205	12	36	[+]
PAT	2.93 3.12	2.7900 3.3900	16:37 16:30 16:15 16:12	372 139 25 10	2,9700 3,0000 3,0000 3,0000	1 1 1 1	75 1016 222 120	2.9600 2.9400 2.9200 2.9100	3.1000 3.1200 3.1400 3.1600	4447 962 10878 410	1 2 3 1
CAPTORTX	70,6000	17:01	66	72.00	-3.29 %	116	70.4000	70.6000	92	24	1 692	[+]
CTX	67.00 73.00	64.8000 79.2000	17:01 17:00 17:00 17:00	24 36 9 75	70,6000 70,6000 70,6000 70,6000	2 2 1 1	256 291 149 2	69.8000 69.6000 69.4000 68.6000	70.8000 71.2000 71.4000 71.6000	91 623 149 149	1 2 1 1
ZUE	10,3000	16:43	9	10.70	-3.29 %	27	10.3000	10.3500	729	5	56	[+]
ZUE	10.25 10.70	9.6400 11.7500	16:20 16:16 16:06 15:45	700 21 729 200	10,3000 10,3000 10,3000 10,3500	3 1 1 3	403 500 95 228	10.2500 10.2000 10.1500 10.1000	10.4000 10.5000 10.5500 10.6000	7122 102 158 532	1 1 1 1
STAPORKOW	4,5200	17:00	167	4.68	-3.42 %	597	4.5200	4.6000	1700	4	19	[+]
ZUK	4.52 4.68	4.2200 5.1000	16:10 15:54 15:39 15:39	1000 1 7 999	4,6000 4,6000 4,5200 4,5400	2 1 1 1	736 2000 1800 390	4.5000 4.4400 4.4000 4.3600	4.7000 4.7400 4.7600 4.7800	400 1000 3580 530	1 1 2 1
INC SA	1,6900	17:00	58	1.75	-3.43 %	1739	1.6700	1.6900	92	5	9	[+]
INC	1.67 1.75	1.5750 1.9250	15:56 15:53 14:57 14:14	137 8 300 1076	1,6750 1,6750 1,6750 1,6750	1 3 1 1	300 4107 5000 1000	1.6650 1.6600 1.6400 1.6200	1.7000 1.7400 1.7500 1.8000	142 4500 8041 500	1 1 3 1
DEKPOL	78,0000	16:48	63	81.00	-3.47 %	27	78.0000	78.4000	17	7	527	[+]
DEK	76.60 81.00	73.0000 89.0000	16:12 16:06 15:59 15:59	10 5 1 1	78,0000 78,6000 77,4000 77,4000	5 3 3 2	84 508 146 32	77.4000 77.2000 77.0000 76.8000	78.6000 78.8000 79.0000 79.2000	30 183 133 42	1 2 2 1
WIKANA	6,8500	14:03	1	7.00	-3.52 %	2000	6.7000	6.8500	1100	3	19	[+]
WIK	6.70 7.10	6.3000 7.7000	14:03 13:58 12:21 12:13	714 6 90 1	6,7000 6,7000 6,8500 6,8500	2 1 1 1	1509 1160 100 1709	6.6000 6.5500 6.5000 6.4000	6.9500 7.5000 7.6000 7.7000	62 75 1316 250	1 1 1 1
PTWP	129,0000	17:00	21	133.00	-3.73 %	2	129.0000	132.0000	11	0	58	[+]
PTW	128.00 133.00	120.0000 146.0000	17:00 16:23 15:43 15:39	75 1 31 2	129,0000 133,0000 129,0000 132,0000	1 4 2 1	38 76 43 2	128.0000 127.0000 126.0000 125.0000	133.0000 134.0000 135.0000 136.0000	2 80 248 117	1 2 1 3
GENOMTEC	4,3400	17:00	224	4.34	-3.77 %	1018	4.3400	4.3950	11903	7	32	[+]
GMT	4.34 4.50	3.9050 4.7650	17:00 17:00 17:00 17:00	10 10 10 12	4,3400 4,3400 4,3400 4,3400	1 2 2 1	993 1500 1403 700	4.3350 4.3300 4.3000 4.2800	4.4200 4.4900 4.5000 4.5100	80 2000 296 45136	1 1 1 1
GAMEOPS	10,6800	16:49	10	11.06	-3.78 %	180	10.5200	10.6800	935	14	144	[+]
GOP	10.10 11.06	9.9600 12.1600	16:44 16:30 16:30 16:29	10 146 44 340	10,5200 10,6800 10,6800 10,6600	1 1 2 1	1 400 400 497	10.5000 10.4800 10.4200 10.3600	10.7000 10.8400 10.8800 10.9000	501 100 227 1914	1 1 3 2
DGA	27,9000	17:00	10	28.10	-3.79 %	100	27.0000	27.9000	259	2	45	[+]
DGA	26.90 28.90	25.3000 30.9000	17:00 17:00 17:00 16:42	98 12 30 10	27,9000 27,9000 27,9000 27,8000	1 2 1 1	62 300 100 25	26.8000 26.3000 26.2000 25.1000	28.9000 29.0000 29.8000 30.0000	150 374 100 2548	1 2 1 3
ENELMED	17,6000	13:39	7	18.80	-3.83 %	149	17.4000	18.6000	245	0	5	[+]
ENE	17.60 18.80	17.0000 20.6000	09:00 09:00 09:00 09:00	45 50 80 65	18,8000 18,8000 18,8000 18,8000	1 1 0 0	4 215 0 0	17.2000 16.5000 0.0000 0.0000	18.8000 18.9000 19.0000 19.1000	35 75 1061 300	1 1 4 1
CREEPYJAR	395,0000	17:03	5	407.00	-3.89 %	14	394.0000	397.0000	33	4	1 483	[+]
CRJ	394.00 410.00	367.0000 447.0000	17:03 17:02 17:01 17:00	15 10 20 5	395,0000 395,0000 395,0000 395,0000	3 6 4 8	12 32 63 80	393.0000 392.0000 391.0000 390.0000	398.0000 399.0000 400.0000 401.0000	59 19 35 14	1 4 4 1
FON	0,2400	17:00	832	0.25	-4.00 %	11168	0.2400	0.2490	7555	65	16	[+]
FON	0.24 0.25	0.2250 0.2750	17:00 17:00 17:00 16:25	2800 500 2868 5534	0,2400 0,2400 0,2400 0,2400	1 1 2 1	8802 1500 2250 6010	0.2300 0.2260 0.2000 0.1225	0.2500 0.2510 0.2520 0.2540	13152 10000 5000 5100	4 1 1 2
APLISENS	17,2000	17:00	777	17.00	-4.44 %	6084	17.2000	17.4500	10	5	78	[+]
APN	17.00 17.65	15.3000 18.7000	17:00 17:00 17:00 17:00	3 497 200 80	17,2000 17,2000 17,2000 17,2000	3 1 1 1	90 1500 80 818	17.0000 16.9500 16.8500 16.2500	17.8000 17.9000 18.0000 18.1000	96 10 766 50	2 1 2 1
TEXT	38,2000	17:00	35	40.02	-4.55 %	523	38.2000	38.3400	3	224	8 672	[+]
TXT	38.04 40.26	36.0200 44.0200	17:00 17:00 17:00 17:00	150 100 23 33	38,2000 38,2000 38,2000 38,2000	2 4 1 2	1333 774 430 85	38.1800 38.1600 38.1400 38.1200	38.3800 38.4000 38.4200 38.4400	2 7 1 160	1 1 1 4
QNATECHNO	27,0000	17:00	7	26.80	-4.59 %	517	27.0000	27.7000	105	0	6	[+]
QNA	26.80 28.00	24.2000 29.4000	16:48 16:05 14:32 12:50	19 1 20 36	27,1000 27,1000 27,0000 27,0000	1 1 3 1	400 49 203 22	26.5000 26.2000 26.0000 25.6000	28.5000 28.8000 29.2000 29.3000	69 25 50 78	1 1 1 1
ONESANO	0,8200	16:42	750	0.82	-4.65 %	630	0.8200	0.8300	1500	22	18	[+]
ONO	0.81 0.86	0.7400 0.9040	16:14 15:51 15:51 15:41	200 49 54 1	0,8200 0,8500 0,8480 0,8480	1 2 3 4	464 3700 6898 17664	0.8180 0.8120 0.8100 0.8000	0.8400 0.8500 0.8580 0.8600	25900 1365 2249 1150	1 2 2 1
IMCOMPANY	28,2000	17:00	7	29.60	-4.73 %	78	28.2000	28.6000	389	1	33	[+]
IMC	27.30 29.60	26.7000 32.5000	16:41 16:41 16:41 16:12	10 10 10 8	28,6000 28,6000 28,6000 29,1000	1 2 1 1	390 200 1 192	27.9000 27.1000 27.0000 26.9000	29.1000 29.2000 29.5000 29.6000	371 40 95 433	1 1 1 4
NOVAVISGR	1,0480	16:38	10	1.11	-5.59 %	3	1.0200	1.0480	656	121	124	[+]
NVG	1.00 1.11	0.9990 1.2200	16:37 16:31 16:31 16:31	6 391 40 569	1,0200 1,0200 1,0200 1,0200	1 2 2 1	40 54 52 40	1.0180 1.0160 1.0140 1.0120	1.0600 1.0700 1.0720 1.0800	1145 1000 610 1000	1 1 1 1
VOXEL	125,6000	17:00	20	132.60	-5.71 %	153	125.6000	126.0000	280	7	840	[+]
VOX	124.20 132.60	119.4000 145.8000	17:00 17:00 17:00 17:00	2 11 3 2	125,6000 125,6000 125,6000 125,6000	4 2 3 3	155 10 27 179	125.4000 125.2000 125.0000 124.6000	127.0000 127.2000 127.8000 128.0000	80 19 5 60	1 1 1 1
BIOCELTIX	87,4000	17:03	68	89.00	-5.92 %	3	87.1000	87.4000	152	21	1 883	[+]
BCX	86.20 89.00	80.1000 97.9000	17:03 17:00 17:00 17:00	32 5 12 3	87,4000 87,4000 87,4000 87,4000	4 3 2 6	807 136 51 111	87.0000 86.8000 86.7000 86.6000	87.6000 87.7000 87.8000 87.9000	10 150 45 150	1 1 1 1
EUCO	1,5050	17:00	80	1.63	-5.94 %	30	1.5000	1.5250	557	97	148	[+]
EUC	1.49 1.63	1.4650 1.7850	16:49 16:48 16:47 16:47	20 231 49 159	1,5250 1,5250 1,5200 1,5200	2 1 1 1	1366 100 62 1087	1.4900 1.4800 1.4750 1.4650	1.5350 1.5400 1.5550 1.5750	1830 1200 2000 1260	2 1 1 2
PGFGROUP	0,5000	17:00	119	0.53	-6.02 %	800	0.4820	0.5000	3481	40	20	[+]
PGV	0.48 0.53	0.4760 0.5800	17:00 16:49 16:49 16:34	51 500 599 1	0,5000 0,4900 0,4900 0,4900	2 1 1 1	2000 3000 100 1331	0.4770 0.4760 0.4750 0.4740	0.5100 0.5140 0.5160 0.5200	2200 1000 3740 2298	1 1 1 1
ASMGROUP	0,3560	17:00	1	0.39	-6.32 %	23000	0.3500	0.3560	35846	1 250	443	[+]
ASM	0.34 0.39	0.3180 0.3860	17:00 16:48 16:44 16:44	626 1265 3500 7138	0,3560 0,3520 0,3500 0,3560	1 9 2 1	6000 60554 13500 12000	0.3420 0.3400 0.3380 0.3360	0.3600 0.3660 0.3680 0.3700	107666 3127 200 1576	4 2 1 3
ENERGOINS	2,2500	17:03	1500	2.48	-7.79 %	956	2.2500	2.2900	948	89	204	[+]
ENI	2.24 2.48	2.2400 2.7200	17:03 17:01 17:00 17:00	970 2000 2756 368	2,2500 2,2500 2,2500 2,2500	2 1 1 3	550 2000 300 5500	2.2400 2.2200 2.2100 2.2000	2.3000 2.3100 2.3200 2.3300	437 9075 2449 3899	1 5 2 3
LIBET	1,4050	10:22	7	1.53	-7.87 %	138	1.4150	1.5000	7200	0	0	[+]
LBT	1.41 1.53	1.3750 1.6750	09:38 09:38 09:38 09:38	10 10 10 10	1,5250 1,5250 1,5250 1,5250	2 1 1 1	3214 35 7500 500	1.4100 1.4050 1.4000 1.3800	1.5250 1.5300 1.5350 1.5400	307 250 2679 5325	1 1 2 2
MUZA	7,9800	17:04	34	8.60	-8.28 %	30	7.9000	7.9800	132	4	32	[+]
MZA	7.84 8.60	7.7400 9.4600	17:00 17:00 16:48 16:47	166 800 4 20	7,9800 7,9800 7,9800 7,9800	2 1 1 1	13 2 987 80	7.8200 7.8000 7.6000 7.5000	9.0000 11.2000 11.8000 11.9000	1656 200 53 84	1 1 1 1
DBENERGY	9,0400	17:00	53	10.10	-11.37 %	288	9.0200	9.5400	20	8	72	[+]
DBE	9.04 10.20	8.2000 10.0000	17:00 17:00 17:00 17:00	20 150 20 40	9,0400 9,0400 9,0400 9,0400	1 2 1 1	66 47 500 100	8.9000 8.6000 8.5000 8.4800	9.5600 9.5800 9.6000 9.6200	20 59 20 20	1 2 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	3	PKC	PKC	4426	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 1 1	5 268 2500 190000	5.0500 4.8000 0.0320 0.0310	1.0000 4.8000 5.0000 5.0500	445 211 709 572	1 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	110095.2	+0.11%	12-08
WIG20	2954.0	+0.13%	12-08
WIG20 Fut	2950.0	-0.17%	12-08
WIG20USD	810.3	-0.12%	12-08
mWIG40	7911.4	+0.19%	12-08
sWIG80	29148.1	-0.19%	12-08

Notowania Świat
Dow	47739.3	-0.45%	12-08
SP500 Fut	6862.2	-0.03%	3:05
Nikkei	50563.3	-0.04%	3:00
DAX	24046.0	+0.07%	12-08
Ropa WTI	58.8	-0.14%	3:15
Złoto	4190.8	+0.01%	3:15

Notowania Waluty
EUR/PLN	4.23634	-0.02%	3:15
CHF/PLN	4.51111	-0.07%	3:15
USD/PLN	3.63781	-0.11%	3:15
EUR/USD	1.16453	+0.08%	3:15
GBP/USD	1.33300	+0.07%	3:15
USD/JPY	155.841	-0.05%	3:15

Forum
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]

Wzrosty	Spadki	Staty
TATRY MOUNTAIN	107.00	23.70%
MABION	8.15	14.31%
IBSM	69.00	12.01%
BRAND24	61.20	9.68%
MDIENERGIA	0.93	8.39%
Więcej ...
IFCAPITAL	0.25	-95.25%
DBENERGY	9.04	-11.37%
MUZA	7.98	-8.28%
LIBET	1.41	-7.87%
ENERGOINS	2.25	-7.79%
Więcej ...
Rośnie:		123 Spółek
Bez zmian:		48 Spółek
Spada:		182 Spółek
Obrót:		1,419,993,347 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