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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
QNATECHNO	48,9000	10:07	10	44.50	12.93 %	140	PKC	PKC	1	7	344	[+]
QNA	44.50 48.90	40.1000 48.9000	10:04 10:03 10:03 10:03	20 111 12 49	48,9000 48,9000 48,9000 48,8000	2 1 1 1	120 60 41 320	48.9000 48.8000 48.6000 48.5000	49.0000 49.4000 49.5000 49.6000	419 115 2 50	7 2 1 1
PROTEKTOR	1,3480	10:08	801	1.25	10.67 %	2377	1.3100	1.3400	541	282	373	[+]
PRT	1.25 1.36	1.1220 1.3700	10:08 10:08 10:08 10:08	1899 1000 1000 450	1,3480 1,3460 1,3440 1,3400	1 1 4 5	1200 644 3124 7139	1.3080 1.3040 1.3020 1.3000	1.3440 1.3480 1.3500 1.3520	1000 2399 2800 5000	1 1 3 1
TATRY MOUNTAIN	90,0000	10:01	1	90.00	6.51 %	180	85.0000	90.0000	8	0	1	[+]
TMR	90.00 90.00	81.0000 99.0000	10:01 09:09 14:42 10:05	3 5 10 2	90,0000 90,0000 84,5000 84,5000	1 2 1 1	1 15 30 30	84.0000 80.0000 78.5000 76.5000	92.5000 94.0000 100.0000 103.0000	12 168 6 15	1 2 1 1
MOLECURE	5,5700	10:06	5	5.27	6.10 %	80	5.5100	5.5700	286	18	96	[+]
MOC	5.26 5.58	4.7450 5.7900	10:06 10:05 10:05 10:05	207 12 390 146	5,5700 5,5700 5,5700 5,5700	2 1 1 1	849 3 18 1477	5.5000 5.4400 5.4300 5.4200	5.5800 5.5900 5.6000 5.6400	819 335 50 1149	2 2 1 2
ATREM	64,8000	10:08	13	63.00	4.52 %	30	64.5000	64.8000	492	15	986	[+]
ATR	62.50 64.90	56.7000 69.3000	10:04 10:04 10:03 10:03	20 100 140 60	64,9000 64,7000 64,9000 64,8000	2 2 1 6	49 302 36 736	64.4000 64.2000 64.1000 64.0000	64.9000 65.0000 65.2000 65.4000	1044 1836 326 10	8 12 3 1
ELEKTROTI	54,4000	10:08	5	52.40	4.21 %	104	54.5000	54.7000	18	22	1 213	[+]
ELT	52.40 55.00	47.1600 57.6000	10:08 10:08 10:08 10:08	10 1 26 10	54,5000 54,7000 54,7000 54,7000	2 3 2 1	15 40 162 31	54.4000 54.3000 54.2000 54.1500	54.7500 54.8000 54.8500 54.9000	45 130 41 41	5 3 2 2
SFINKS	0,4480	10:07	1763	0.44	3.94 %	120	0.4400	0.4480	8237	28	12	[+]
SFS	0.44 0.45	0.3960 0.4820	10:07 10:07 10:06 10:06	450 787 100 400	0,4470 0,4460 0,4460 0,4460	1 1 2 3	5300 7000 13055 23840	0.4390 0.4320 0.4310 0.4300	0.4500 0.4540 0.4550 0.4560	9970 2400 20000 4857	3 1 2 2
MUZA	9,5500	09:09	1	9.55	3.80 %	1	9.1500	9.5500	790	0	0	[+]
MZA	9.55 9.55	8.6000 10.5000	09:43 09:13 09:00 13:44	250 83 113 33	9,2000 9,2000 9,2000 9,2000	1 1 2 1	825 1 2 500	9.1000 9.0500 9.0000 8.9500	10.0000 10.5000 10.6000 10.7000	1000 526 500 120	1 1 1 1
ODLEWNIE	20,7000	10:09	1	19.90	3.50 %	764	20.4000	20.7000	187	19	389	[+]
ODL	19.85 20.90	17.9500 21.8000	10:07 10:07 10:07 10:06	43 46 4 2	20,4000 20,4000 20,4000 20,5000	1 3 5 1	300 1001 1270 200	20.3000 20.1000 20.0000 19.9500	20.8000 20.9000 21.0000 21.1000	60 8339 22825 841	1 4 16 6
UNIBEP	15,2400	10:08	99	15.00	3.39 %	2	15.0600	15.2200	106	4	55	[+]
UNI	14.84 15.24	13.5000 16.5000	10:08 10:06 10:00 10:00	1 39 27 64	15,2400 15,2400 15,2400 15,2400	1 2 2 1	40 215 335 2	15.0400 15.0200 15.0000 14.9600	15.2400 15.3000 15.3800 15.4000	901 647 40 42	1 3 1 2
TRANSPOL	12,5000	10:05	2	12.40	3.31 %	131	12.3500	12.5000	1095	6	80	[+]
TRN	11.70 12.50	11.2000 13.6000	10:05 10:05 10:04 10:02	78 222 69 36	12,5000 12,4000 12,3500 12,2500	2 1 1 1	976 200 166 1	12.2500 12.1000 12.0000 11.9500	12.5500 12.6000 12.8000 12.8500	140 2000 1000 779	1 2 1 1
APATOR	25,0000	10:08	385	24.30	2.88 %	245	24.8000	25.1000	1	15	371	[+]
APT	24.30 25.30	21.9000 26.7000	10:08 10:08 10:07 09:58	1990 50 10 111	25,0000 24,8000 25,0000 25,0000	2 1 2 3	411 105 311 257	24.7000 24.6500 24.5500 24.5000	25.1500 25.2000 25.2500 25.3000	40 10 477 1214	1 1 1 3
IMPERA	1,7900	09:00	55	1.79	2.87 %	4500	1.7000	1.7600	766	0	0	[+]
IMP	1.79 1.79	1.6200 1.9600	16:46 15:47 13:37 13:37	11 1100 35 298	1,7400 1,7200 1,7400 1,7300	1 1 1 1	2000 2777 2190 2500	1.6800 1.6400 1.6000 1.5600	1.7800 1.7900 1.8000 1.8400	1000 5945 4272 909	1 2 2 1
MIRACULUM	0,6580	09:00	81	0.66	2.81 %	3000	0.6340	0.6560	2440	0	0	[+]
MIR	0.66 0.66	0.5940 0.7220	14:14 13:24 10:49 09:05	100 2000 100 40	0,6400 0,6400 0,6400 0,6580	1 4 2 2	2000 15700 6734 4067	0.6320 0.6300 0.6240 0.6220	0.6580 0.6600 0.6660 0.6700	4329 14810 5000 9700	2 4 1 1
SYGNITY	79,1000	10:05	1	76.70	2.73 %	32	78.2000	79.1000	57	1	86	[+]
SGN	76.70 79.90	69.1000 84.3000	10:00 10:00 09:55 09:55	6 12 15 3	78,2000 78,2000 78,2000 78,1000	1 1 2 1	100 150 90 90	78.0000 77.9000 77.8000 77.7000	79.9000 80.0000 80.1000 80.7000	547 644 400 100	2 3 1 1
OTLOG	13,5400	09:34	1	13.20	2.58 %	2	13.2000	13.5400	99	0	0	[+]
OTS	13.20 13.54	11.8800 14.5200	09:34 09:00 16:38 16:22	1 5 1 25	13,4400 13,2000 13,2000 13,1800	1 2 1 5	110 290 107 4015	13.1800 13.0400 13.0200 13.0000	13.5800 13.6000 13.6400 13.6600	170 1869 87 837	1 1 2 1
POLICE	7,6000	09:58	20	7.32	2.43 %	14	7.3400	7.5800	358	0	3	[+]
PCE	7.32 7.60	6.6000 8.0400	09:58 09:58 09:58 09:58	167 6 2 5	7,5800 7,5400 7,5400 7,5400	2 3 4 4	13 216 1417 273	7.3200 7.3000 7.2800 7.2600	7.6000 7.6400 7.6600 7.7000	556 982 30 4466	4 1 1 4
ENTER	59,5000	10:07	1	60.00	2.41 %	58	59.1000	59.5000	31	10	574	[+]
ENT	58.50 60.80	54.0000 66.0000	10:07 10:07 10:07 10:07	41 5 1 36	59,5000 59,5000 59,4000 59,4000	4 1 3 3	343 1 81 282	59.0000 58.9000 58.8000 58.7000	59.7000 59.8000 59.9000 60.0000	147 101 412 70	4 1 3 3
DMGROUP	2,7100	09:02	1	2.66	2.26 %	29	2.5700	2.6000	108	0	0	[+]
DMG	2.66 2.71	2.4000 2.9200	09:02 09:01 09:01 09:01	1 2 2 2	2,7100 2,7100 2,7100 2,6600	4 5 2 3	58 265 55 60	2.5600 2.5500 2.5400 2.5300	2.6100 2.6700 2.6900 2.7000	3200 55 500 9484	1 1 1 1
OPTEAM	3,6800	09:52	513	3.60	2.22 %	276	3.4600	3.6800	3944	4	13	[+]
OPM	3.60 3.68	3.2400 3.9600	09:52 09:50 09:50 09:49	179 91 200 69	3,6800 3,6800 3,6800 3,6000	1 1 2 4	75 2270 841 773	3.3600 3.3200 3.2600 3.1800	3.7000 3.7200 3.9000 3.9800	210 828 500 1000	1 1 1 1
KOGENERA	80,3000	10:07	33	79.10	2.16 %	249	79.9000	80.2000	100	5	374	[+]
KGN	79.00 80.70	71.2000 87.0000	10:07 10:07 10:07 10:06	21 43 90 6	80,3000 80,2000 80,2000 80,2000	3 2 3 1	223 201 635 6	79.8000 79.7000 79.6000 79.5000	80.3000 80.4000 80.5000 80.6000	117 245 1000 173	1 2 1 3
PGFGROUP	0,4900	09:36	62	0.49	2.08 %	2700	0.4750	0.4900	2933	0	0	[+]
PGV	0.49 0.49	0.4410 0.5390	09:00 17:00 17:00 15:49	5 488 8 755	0,4900 0,4800 0,4800 0,4800	1 1 1 1	850 2222 8000 2779	0.4715 0.4660 0.4620 0.4615	0.5020 0.5030 0.5090 0.5100	4002 10607 15211 11239	1 1 1 4
PROJPRZEM	18,2000	09:00	1	18.20	1.96 %	430	17.7500	18.2000	88	0	0	[+]
PJP	18.20 18.20	16.4000 20.0000	17:00 16:13 16:13 13:43	2 99 87 1	17,8500 17,8500 17,8500 17,8500	2 1 1 1	506 100 88 330	17.4000 17.2000 17.1500 17.1000	18.2500 18.3000 18.5000 18.5500	967 1141 830 410	3 1 3 1
GAMFACTOR	5,2500	09:52	3	5.25	1.94 %	2000	5.1500	5.2400	1000	5	23	[+]
GIF	5.14 5.26	4.7250 5.7700	09:51 09:43 09:43 09:43	10 959 1000 500	5,2500 5,1400 5,1400 5,1500	1 2 1 1	39 150 100 19	5.1400 5.1200 5.1000 5.0600	5.2500 5.2600 5.2700 5.2800	2187 369 1050 300	2 2 2 1
HARPER	5,3200	09:00	5	5.32	1.92 %	5	5.2000	5.3000	600	0	0	[+]
HRP	5.32 5.32	4.7900 5.8400	17:00 17:00 17:00 17:00	1760 1500 1422 2922	5,2200 5,2200 5,2200 5,2200	1 1 3 1	950 248 3979 3	5.1400 5.1200 5.1000 5.0600	5.3200 5.3400 5.3600 5.4600	279 1583 676 1311	1 2 1 2
PASSUS	140,0000	10:07	138	136.60	1.89 %	78	139.2000	140.8000	46	2	276	[+]
PAS	135.80 141.20	123.0000 150.2000	10:06 10:06 10:06 10:06	1 19 3 1	139,2000 139,2000 139,8000 139,8000	1 1 1 2	1091 2 52 20	139.0000 138.6000 138.0000 137.0000	141.0000 141.2000 141.6000 141.8000	300 4 20 300	1 1 1 1
RANKPROGR	4,0550	10:07	80	4.03	1.88 %	435	4.0350	4.0550	500	5	18	[+]
RNK	4.03 4.06	3.6250 4.4250	10:01 09:53 09:53 09:53	15 31 269 200	4,0550 4,0550 4,0550 4,0500	1 2 1 3	26498 2499 1500 1715	4.0300 3.9800 3.9750 3.9500	4.0600 4.0900 4.0950 4.1000	1500 1500 2557 1167	1 1 1 1
PTWP	139,0000	09:54	20	137.00	1.83 %	80	135.5000	139.0000	10	0	11	[+]
PTW	137.00 139.50	123.5000 150.5000	09:54 09:43 09:25 09:25	46 3 1 3	139,0000 139,5000 139,0000 139,0000	1 1 2 1	85 200 50 1	135.0000 134.0000 133.0000 132.0000	139.5000 140.0000 143.0000 144.0000	72 180 10 400	1 1 1 1
MOSTALPLC	14,4000	09:00	2	14.40	1.77 %	41	14.1500	14.4000	109	0	0	[+]
MSP	14.40 14.40	13.0000 15.8000	16:47 16:46 16:27 16:25	10 39 80 70	14,1500 14,1500 14,1500 14,1500	2 3 4 2	9 364 934 52	14.1000 14.0500 14.0000 13.9500	14.4500 14.5000 14.5500 14.6000	111 111 111 70	1 1 1 1
ATAL	60,4000	10:06	33	59.50	1.68 %	222	60.2000	60.4000	346	1	72	[+]
1AT	59.50 60.40	53.6000 65.4000	10:06 10:06 09:59 09:59	1 2 60 50	60,4000 60,4000 60,3000 60,3000	1 2 3 1	50 110 523 50	59.9000 59.6000 59.5000 59.4000	60.5000 60.6000 60.8000 60.9000	140 372 50 77	3 3 1 3
NOCTILUCA	95,0000	09:48	1	93.90	1.60 %	9	94.2000	95.0000	100	1	55	[+]
NCL	93.90 95.50	84.6000 103.2000	09:48 09:35 09:29 09:29	1 1 5 50	95,0000 94,2000 94,2000 94,2000	3 1 1 1	32 14 30 40	94.0000 93.9000 93.5000 93.2000	95.3000 95.4000 95.5000 95.6000	12 79 143 144	1 3 4 1
DELKO	6,4000	09:59	1	6.41	1.59 %	305	6.3100	6.4000	121	0	0	[+]
DEL	6.40 6.41	5.7700 7.0500	09:46 09:26 09:18 09:00	3 15 1 1	6,4000 6,4100 6,4100 6,4100	4 2 2 2	993 600 500 204	6.3000 6.2800 6.2700 6.2600	6.4100 6.4300 6.4400 6.4500	267 100 205 300	5 1 2 1
SELENAFM	52,0000	10:09	1	51.20	1.56 %	2	51.6000	52.0000	12	0	24	[+]
SEL	51.20 52.00	46.1000 56.2000	10:09 10:04 10:03 09:05	17 50 50 99	52,0000 51,6000 51,6000 51,6000	4 3 3 2	23 203 1583 57	51.0000 50.8000 50.6000 50.4000	52.2000 52.4000 52.8000 53.0000	100 50 180 143	1 1 2 1
NOVITA	102,5000	09:09	1	102.50	1.49 %	7	101.0000	102.0000	10	0	0	[+]
NVT	102.50 102.50	92.4000 112.5000	11:29 09:55 14:23 14:21	1 2 1 10	101,0000 101,0000 103,5000 103,0000	2 1 3 2	25 20 48 93	100.0000 99.2000 99.0000 98.6000	102.5000 103.0000 104.0000 105.0000	23 124 10 15	1 2 1 3
ZUE	14,3000	10:05	80	14.15	1.42 %	26	14.1500	14.3000	1755	24	341	[+]
ZUE	14.15 14.35	12.7500 15.5500	10:02 10:01 10:01 10:01	143 129 200 171	14,2000 14,1500 14,1500 14,1500	4 1 3 3	790 500 1802 4500	14.1000 14.0500 14.0000 13.9500	14.3500 14.4000 14.4500 14.5000	11882 925 617 2775	5 4 2 4
GRUPRACUJ	46,6500	10:10	121	46.65	1.41 %	201	46.6000	46.7000	474	12	553	[+]
GPP	46.20 46.85	42.0000 51.3000	10:10 10:10 10:10 10:10	51 10 17 23	46,6500 46,6500 46,6500 46,6500	3 5 2 3	64 426 90 2613	46.5500 46.4000 46.3500 46.3000	46.7500 46.8000 46.8500 46.9000	279 118 465 1360	3 3 2 3
LPP	24 220,0000	10:10	1	24,080.00	1.34 %	3	24200.0000	24240.0000	2	0	9 602	[+]
LPP	23,900.00 24,300.00	21680.0000 26480.0000	10:10 10:09 10:04 10:04	1 1 1 1	24 220,0000 24 200,0000 24 160,0000 24 200,0000	3 3 1 3	4 5 1 10	24180.0000 24160.0000 24140.0000 24120.0000	24260.0000 24300.0000 24320.0000 24340.0000	1 3 47 15	1 3 3 5
NTCAPITAL	0,6100	14:41	300	0.00	1.33 %	500	0.5700	0.6040	500	0	0	[+]
NTC	0.00 0.00	0.5420 0.6620	11:27 10:01 10:01 10:51	50 20 20 10	0,6140 0,6140 0,6140 0,6160	1 1 1 2	500 602 500 1703	0.5680 0.5660 0.5640 0.5620	0.6060 0.6080 0.6100 0.6120	500 500 12880 500	1 1 2 1
LENTEX	7,8000	09:22	1	7.22	1.30 %	902	7.4400	7.6800	200	15	114	[+]
LTX	7.22 7.80	6.5000 7.9400	09:22 09:22 09:18 09:18	1 1 998 1	7,7400 7,7400 7,4200 7,4200	1 2 3 1	1002 4511 102 900	7.4200 7.4000 7.3400 7.3200	7.8000 7.8200 7.8400 7.8600	1199 1388 500 2305	4 1 1 3
INPRO	7,9000	09:19	574	7.90	1.28 %	1012	7.8000	7.9000	12445	1	5	[+]
INP	7.90 7.90	7.1500 8.6500	09:00 15:49 15:49 09:44	3 45 155 1575	7,9000 7,8000 7,8000 7,9000	4 5 2 1	276 353 266 200	7.7500 7.7000 7.6500 7.6000	8.1500 8.2500 8.3000 8.3500	944 150 500 500	1 1 1 1
INGBSK	441,4000	10:09	2	432.20	1.28 %	499	440.0000	441.4000	64	16	6 870	[+]
ING	432.20 452.00	389.0000 475.4000	10:09 10:08 10:08 10:08	1 2 2 3	441,4000 441,0000 441,0000 441,0000	1 2 1 2	3 4 75 5	439.2000 439.0000 438.8000 438.6000	441.6000 442.0000 442.2000 442.6000	20 26 15 16	2 1 2 2
VRGSA	4,7800	09:54	1000	4.72	1.27 %	933	4.7100	4.7800	207	30	144	[+]
VRG	4.70 4.78	4.2500 5.1800	09:54 09:54 09:45 09:26	2027 455 25297 200	4,7800 4,7800 4,7000 4,7000	2 2 1 1	1948 815 500 250	4.7000 4.6800 4.6700 4.6600	4.7900 4.8000 4.8400 4.8500	315 3068 1300 1500	1 2 3 1
ARCHICOM	50,4000	10:09	22	49.80	1.20 %	89	50.4000	50.6000	100	1	44	[+]
ARH	49.80 50.80	44.9000 54.6000	09:47 09:35 09:31 09:31	11 15 5 8	50,4000 50,4000 50,4000 50,4000	1 2 1 2	165 8 152 34	49.8000 49.5000 49.4000 49.1000	50.8000 51.0000 51.6000 51.8000	71 236 10 352	2 3 1 4
COMPREMUM	1,2750	10:09	1700	1.26	1.19 %	950	1.2600	1.2750	3644	36	46	[+]
CPR	1.23 1.28	1.1350 1.3850	10:09 10:08 10:07 10:06	1292 14 350 3228	1,2750 1,2750 1,2750 1,2700	1 3 2 3	3000 5527 14000 46572	1.2550 1.2500 1.2450 1.2400	1.2800 1.2850 1.2900 1.2950	335 500 3624 4654	1 1 2 4
ORCOGROUP	3,4600	09:08	692	3.46	1.17 %	4308	3.4600	4.5200	282	1	3	[+]
OPG	3.46 3.46	3.1200 3.8000	09:00 16:08 09:53 09:53	58 704 97 47	3,4600 3,4200 3,4200 3,4200	1 1 1 1	127 928 1028 20	3.4200 3.2800 3.2200 3.2000	4.5400 4.6200 4.7000 4.8000	362 828 50 619	1 1 1 1
FEERUM	13,2000	09:31	7	12.55	1.15 %	2	13.7500	13.8000	550	2	28	[+]
FEE	12.55 13.80	11.3000 13.8000	09:30 09:29 09:27 09:20	9 7 165 580	13,8000 13,8000 13,2000 13,1500	1 1 1 1	2 2 2 2	13.6500 13.5500 13.4500 13.3500	14.2000 14.5000 14.8000 15.0000	160 601 348 500	1 2 1 1
AMICA	53,8000	10:06	1	53.30	1.13 %	10	53.5000	53.8000	272	4	226	[+]
AMC	53.30 54.50	48.0000 58.6000	10:05 09:57 09:54 09:54	70 20 10 1	53,7000 53,9000 53,9000 53,9000	4 2 5 9	345 91 1570 691	53.3000 53.2000 53.1000 53.0000	53.9000 54.0000 54.1000 54.2000	20 190 450 134	1 2 2 1
GTC	2,7300	10:06	700	2.72	1.11 %	2991	2.7200	2.7400	4	1	2	[+]
GTC	2.72 2.73	2.4500 2.9900	09:34 09:28 09:08 09:00	145 10 2 2	2,7200 2,7200 2,7300 2,7200	3 1 1 1	4630 4 1 4	2.7000 2.6800 2.6700 2.6500	2.7500 2.7700 2.7800 2.7900	1587 200 361 352	3 1 1 3
TSGAMES	110,9000	10:07	9	111.50	1.09 %	47	110.4000	110.9000	136	5	518	[+]
TEN	110.00 111.60	100.4000 122.6000	10:06 10:06 10:05 10:05	36 26 46 16	110,5000 110,5000 110,6000 110,7000	1 1 4 4	111 15 586 776	110.2000 110.1000 110.0000 109.8000	111.0000 111.1000 111.2000 111.3000	60 45 58 205	2 1 2 2
RENDER	77,0000	09:34	18	76.20	1.05 %	47	76.2000	77.0000	10	0	6	[+]
RND	76.20 77.00	68.6000 83.8000	09:25 09:25 09:19 09:04	1 2 2 3	76,2000 76,2000 77,0000 76,2000	2 2 2 1	11 46 31 20	75.4000 75.2000 75.0000 74.8000	77.8000 78.0000 79.0000 80.0000	140 1 1 250	1 1 1 1
TEXT	41,0400	10:06	5	40.80	1.03 %	588	41.0000	41.0400	238	11	468	[+]
TXT	40.70 41.42	36.7200 44.8800	10:05 10:04 10:04 10:04	53 100 53 12	41,0200 41,0400 41,0200 41,0400	1 1 1 1	50 3 500 500	40.9000 40.8800 40.8600 40.8000	41.0600 41.1000 41.1400 41.1600	142 53 10 250	2 1 1 1
CREEPYJAR	586,0000	10:07	2	582.00	1.03 %	98	584.0000	586.0000	19	1	330	[+]
CRJ	580.00 594.00	524.0000 640.0000	10:07 10:00 09:50 09:50	1 2 1 1	586,0000 588,0000 590,0000 588,0000	7 10 8 4	26 97 58 22	582.0000 580.0000 578.0000 576.0000	588.0000 590.0000 592.0000 594.0000	20 28 32 31	2 6 4 5
WITTCHEN	16,1900	10:09	100	16.13	1.00 %	1	16.0800	16.1800	65	2	25	[+]
WTN	16.08 16.19	14.5200 17.7400	10:09 10:09 10:09 10:09	1 1 55 1	16,1800 16,1800 16,1800 16,1600	1 2 7 3	7 113 597 480	16.0700 16.0400 16.0300 16.0200	16.1900 16.2000 16.2100 16.2200	161 30176 2 260	4 3 2 1
ECHO	5,2800	10:07	50	5.23	0.96 %	932	5.2300	5.2800	250	0	1	[+]
ECH	5.23 5.29	4.7100 5.7500	09:16 09:00 09:00 09:00	97 20 5 1	5,2900 5,2300 5,2300 5,2300	2 2 4 1	2387 295 89 99	5.2200 5.2100 5.2000 5.1900	5.2900 5.3000 5.3300 5.3400	753 137 2815 318	2 2 1 4
STALPROFI	8,4800	09:45	37	8.42	0.95 %	654	8.4000	8.4800	343	1	8	[+]
STF	8.36 8.48	7.5800 9.2600	09:45 09:28 09:13 09:13	100 13 129 1	8,4800 8,4200 8,3600 8,3600	3 4 2 2	850 959 976 260	8.3600 8.3400 8.3000 8.2800	8.5000 8.5200 8.5400 8.5600	251 701 775 430	3 2 3 2
MILKILAND	1,7500	09:23	77	1.75	0.92 %	4	1.7260	1.7500	18815	0	0	[+]
MLK	1.75 1.75	1.5760 1.9240	09:01 16:36 16:36 16:36	100 1000 3000 6	1,7500 1,7340 1,7380 1,7380	1 1 8 2	200 1000 4967 3010	1.7240 1.7220 1.7200 1.7160	1.7560 1.7580 1.7600 1.7680	129 250 3005 22	1 1 3 1
SANOK	22,0000	10:09	15	22.00	0.92 %	265	21.8000	22.0000	166	0	1	[+]
SNK	22.00 22.00	19.8000 24.2000	10:07 10:05 09:55 09:00	5 6 5 3	22,0000 22,0000 22,0000 22,0000	3 3 2 3	305 274 62 252	21.7000 21.6000 21.5000 21.4000	22.2000 22.4000 22.5000 22.8000	200 56 65 257	1 2 2 2
EUROTEL	27,8500	10:01	2	27.20	0.91 %	115	27.2000	27.8500	40	0	1	[+]
ETL	27.20 27.85	24.5000 29.9000	09:55 09:50 17:00 16:10	8 35 1 1300	27,2000 27,2000 27,6000 28,0000	1 1 1 5	111 56 111 141	27.1500 27.1000 27.0500 27.0000	27.9000 28.0000 28.1000 28.2000	54 72 36 100	1 1 2 1
KERNEL	19,9800	09:43	9	19.80	0.91 %	20	19.7400	19.9800	146	1	22	[+]
KER	19.80 20.00	17.8200 21.7500	09:28 09:28 09:27 09:27	8 55 150 240	20,0000 20,0000 20,0000 20,0000	1 1 1 2	103 1917 500 101	19.7200 19.7000 19.4600 19.4400	20.0000 20.0500 20.1000 20.1500	418 130 600 187	2 1 1 2
3RGAMES	0,6660	10:00	600	0.66	0.91 %	51	0.6660	0.6680	841	2	1	[+]
3RG	0.66 0.67	0.5940 0.7260	09:39 09:39 09:29 09:07	349 150 9 350	0,6660 0,6660 0,6680 0,6680	1 1 1 1	500 2 700 50	0.6620 0.6540 0.6520 0.6500	0.6700 0.6720 0.6740 0.6800	36657 3022 2900 369	1 1 1 3
BNPPL	161,4000	10:08	129	160.20	0.88 %	76	161.0000	162.0000	53	2	358	[+]
BNP	160.20 163.00	144.2000 176.2000	10:05 10:05 10:04 10:04	49 80 7 6	161,4000 161,4000 161,2000 161,2000	4 1 5 5	187 20 218 1888	160.8000 160.2000 160.0000 159.8000	162.8000 163.0000 163.4000 163.6000	72 417 194 21	1 2 2 2
BORYSZEW	4,6650	10:06	1129	4.64	0.86 %	5	4.6600	4.6900	915	17	78	[+]
BRS	4.64 4.75	4.1800 5.1000	10:06 10:06 10:06 10:06	793 100 15 15	4,6800 4,6900 4,6900 4,6900	1 6 1 2	50 3840 500 284	4.6500 4.6400 4.6350 4.6300	4.6950 4.7000 4.7150 4.7200	281 4000 1000 1070	1 2 1 1
ASTARTA	47,4000	09:31	2	47.00	0.85 %	39	47.0500	47.4000	7	1	31	[+]
AST	47.00 47.40	42.3000 51.7000	09:25 09:21 09:04 09:03	1 30 3 80	47,0000 47,0000 47,4000 47,0000	5 1 2 1	221 33 154 113	47.0000 46.9500 46.9000 46.8500	47.4500 47.5500 47.6000 47.7000	118 110 200 80	2 1 1 1
STALPROD	239,0000	10:05	5	240.00	0.84 %	65	239.0000	240.0000	64	0	23	[+]
STP	237.00 240.00	216.0000 264.0000	09:57 09:49 09:43 09:39	20 12 4 8	240,0000 240,0000 240,0000 239,0000	2 4 3 5	35 41 42 64	237.0000 236.0000 235.0000 234.0000	241.0000 242.0000 243.0000 244.0000	10 25 25 53	2 4 3 3
DECORA	75,1000	10:02	35	74.50	0.81 %	15	75.1000	75.4000	61	1	77	[+]
DCR	74.50 75.10	67.1000 81.9000	10:00 09:54 09:54 09:54	3 24 100 551	75,1000 75,0000 75,0000 75,0000	1 1 1 2	500 30 98 125	75.0000 74.7000 74.6000 74.5000	75.9000 76.3000 76.4000 76.5000	13 2 925 13	1 2 2 2
MILLENNIUM	19,0000	10:08	55	19.50	0.80 %	22	19.0000	19.0350	1192	46	886	[+]
MIL	18.98 19.80	17.5500 21.4500	10:08 10:08 10:08 10:08	479 98 34 69	19,0050 19,0100 19,0100 19,0100	1 1 1 1	406 406 285 406	18.9950 18.9800 18.9750 18.9700	19.0400 19.0500 19.0550 19.0600	88 406 406 2000	1 1 1 1
INSTALKRK	38,0000	09:54	5	38.00	0.80 %	143	37.7000	38.0000	99	0	0	[+]
INK	38.00 38.00	34.2000 41.8000	09:33 16:35 16:31 16:28	5 1 79 65	38,0000 37,7000 37,7000 37,8000	3 2 1 1	115 155 10 58	37.6000 37.5000 37.4000 37.3000	38.3000 38.4000 38.5000 38.8000	51 129 148 182	1 3 3 2
DEVELIA	10,2800	10:08	250	10.24	0.78 %	851	10.2000	10.3000	464	23	236	[+]
DVL	10.10 10.34	9.2200 11.2600	10:08 10:06 10:06 10:06	1612 212 988 10	10,2600 10,2200 10,3400 10,3400	1 2 1 4	1621 5217 773 5787	10.1800 10.1600 10.1400 10.1200	10.3400 10.3600 10.3800 10.4000	643 2031 6790 6121	3 5 8 10
WAWEL	806,0000	09:00	2	806.00	0.75 %	2	792.0000	806.0000	3	0	2	[+]
WWL	806.00 806.00	726.0000 886.0000	16:21 16:20 16:20 15:39	1 1 1 1	800,0000 800,0000 796,0000 796,0000	1 2 1 1	2 2 2 4	790.0000 788.0000 784.0000 782.0000	808.0000 810.0000 816.0000 820.0000	15 235 24 200	2 2 2 1
ARTIFEX	21,1500	09:44	4	21.00	0.71 %	105	20.8500	21.1500	96	1	16	[+]
ART	20.70 21.15	18.9000 23.1000	09:42 09:42 09:42 09:42	242 13 24 14	20,7000 20,7500 20,8000 20,9000	1 1 1 1	526 5 405 100	20.7000 20.6500 20.6000 20.5000	21.2000 21.3000 21.3500 21.4000	200 346 631 315	1 2 2 2
TERMOREX	0,7050	09:49	15	0.71	0.71 %	885	0.6800	0.7050	3361	0	0	[+]
TRR	0.71 0.71	0.6350 0.7750	09:49 09:49 09:49 09:49	15 15 15 15	0,7050 0,7050 0,7050 0,7050	1 2 1 1	500 11690 500 500	0.6750 0.6700 0.6650 0.6600	0.7100 0.7150 0.7200 0.7300	5003 2701 11000 10099	3 2 2 2
DGA	28,9000	09:42	5	28.90	0.70 %	5	28.0000	28.9000	174	0	0	[+]
DGA	28.90 28.90	26.1000 31.7000	15:52 15:52 11:21 09:00	5 300 5 12	28,7000 28,6000 28,7000 28,9000	1 1 1 1	5 5 60 5	27.4000 27.2000 27.1000 26.8000	29.0000 29.2000 29.4000 29.8000	61 68 100 284	1 1 1 2
DADELO	73,0000	10:06	20	73.10	0.69 %	48	72.8000	73.0000	246	1	73	[+]
DAD	72.50 73.10	65.8000 80.4000	10:04 10:04 09:58 09:56	1 13 1 1	73,0000 73,0000 73,0000 72,8000	1 4 2 1	3 296 571 500	72.6000 72.5000 72.4000 72.3000	73.1000 73.4000 73.5000 73.6000	474 230 50 45	3 3 1 1
BEST	29,7000	10:08	16	30.20	0.68 %	876	29.7000	29.9000	1233	5	137	[+]
BST	29.60 30.20	27.2000 33.2000	09:59 09:57 09:33 09:15	10 13 33 100	29,7000 29,6000 29,9000 29,9000	4 4 4 2	623 588 369 704	29.6000 29.5000 29.4000 29.3000	30.0000 30.2000 30.4000 30.5000	251 74 312 165	2 1 3 1
PLAZACNTR	1,5160	10:08	745	1.48	0.66 %	2007	1.5020	1.5160	328	19	29	[+]
PLZ	1.48 1.52	1.3320 1.6280	10:07 10:07 09:53 09:53	38 53 966 1034	1,5160 1,5020 1,5100 1,5100	1 1 1 1	1 411 1500 525	1.4980 1.4920 1.4900 1.4720	1.5180 1.5220 1.5360 1.5380	1000 267 555 500	1 1 1 1
VIVID	0,6480	10:06	1	0.65	0.62 %	1020	0.6320	0.6480	2364	5	3	[+]
VVD	0.65 0.65	0.5810 0.7090	10:01 10:01 10:01 10:01	702 20 1683 575	0,6480 0,6480 0,6460 0,6460	3 2 1 1	2720 11588 20 1561	0.6310 0.6300 0.6270 0.6250	0.6490 0.6500 0.6570 0.6590	89 7122 40 40	4 7 2 2
HELIO	48,3000	09:02	10	48.30	0.62 %	169	47.5000	48.3000	124	0	0	[+]
HEL	48.30 48.30	43.5000 53.0000	16:20 16:20 16:20 16:20	10 2 30 40	48,0000 48,0000 48,0000 48,0000	1 1 1 1	43 20 36 20	46.9000 46.5000 46.3000 45.2000	48.5000 48.8000 48.9000 49.0000	20 147 50 1100	1 1 1 1
RYVU	25,2000	10:06	97	25.40	0.60 %	106	25.2000	25.3000	232	3	67	[+]
RVU	25.10 25.40	22.9000 27.9000	10:06 10:06 10:04 10:00	215 5 25 5	25,2000 25,2000 25,2000 25,2000	1 1 5 7	19 110 774 1410	25.1500 25.1000 25.0500 25.0000	25.3500 25.4000 25.4500 25.5000	842 116 508 101	4 1 3 2
APLISENS	17,1500	09:46	175	17.80	0.59 %	717	17.1500	17.6000	195	1	16	[+]
APN	17.15 17.80	16.0500 19.5500	09:46 09:46 09:46 09:46	60 40 19 6	17,1500 17,1500 17,1500 17,1500	2 4 3 2	700 338 233 70	17.1000 17.0500 16.9000 16.8500	17.6500 17.7000 17.8000 17.8500	350 500 480 10	1 1 1 1
POLTREG	16,9500	09:33	9	16.95	0.59 %	216	16.7500	16.9500	216	3	46	[+]
PTG	16.65 17.05	15.3000 18.6000	09:25 09:25 09:25 09:25	21 1 155 119	17,0500 17,0500 17,0000 16,9500	2 2 1 2	135 225 300 310	16.7000 16.6500 16.5500 16.5000	17.0000 17.0500 17.1000 17.1500	894 256 1163 1559	2 1 1 2
PGE	10,4800	10:09	618	10.45	0.58 %	82	10.4700	10.4800	4042	228	2 401	[+]
PGE	10.43 10.58	9.4020 11.4850	10:09 10:09 10:09 10:09	142 152 541 780	10,4800 10,4750 10,4750 10,4800	8 1 3 3	3575 5 787 5101	10.4650 10.4600 10.4550 10.4500	10.4850 10.4950 10.5000 10.5050	2353 2383 956 6473	4 3 2 4
GENOMTEC	4,7750	10:08	2000	4.78	0.53 %	432	4.7500	4.7750	669	15	73	[+]
GMT	4.72 4.78	4.3000 5.2500	10:08 10:07 10:07 10:07	2000 2000 50 1950	4,7750 4,7750 4,7750 4,7750	1 2 1 1	50 101 50 1000	4.7450 4.7200 4.7050 4.7000	4.7800 4.7850 4.7900 4.7950	2000 50 3550 50	1 1 2 1
ATMGRUPA	3,9700	10:03	595	3.96	0.51 %	461	3.9600	3.9700	2406	3	12	[+]
ATG	3.94 3.97	3.5700 4.3500	10:03 09:42 09:28 09:21	182 650 10 2	3,9700 3,9700 3,9700 3,9700	1 6 1 3	150 2210 2571 2195	3.9400 3.9000 3.8900 3.8800	3.9800 3.9900 4.0000 4.0200	5275 2553 1845 2627	5 4 9 3
DINOPL	35,2100	10:09	1	35.13	0.49 %	1599	35.1900	35.2100	303	173	6 102	[+]
DNP	35.13 35.38	31.6200 38.6400	10:09 10:09 10:09 10:09	480 500 136 87	35,2000 35,2000 35,2000 35,2000	5 2 2 9	683 737 406 1151	35.1800 35.1700 35.1600 35.1500	35.2200 35.2300 35.2400 35.2500	710 748 349 500	3 3 2 1
BIOCELTIX	82,4000	10:08	10	82.00	0.49 %	130	82.1000	82.4000	321	1	69	[+]
BCX	81.30 82.40	73.8000 90.2000	10:08 10:08 09:57 09:57	3 20 3 15	82,4000 82,4000 82,4000 82,3000	2 1 1 2	150 29 15 130	82.0000 81.5000 81.4000 81.3000	82.6000 82.8000 83.0000 83.2000	55 120 245 55	1 2 4 1
KINOPOL	20,5000	09:55	100	20.40	0.49 %	410	20.3000	20.5000	480	3	65	[+]
KPL	20.20 20.50	18.4000 22.4000	09:48 09:44 09:15 09:15	200 100 46 500	20,5000 20,5000 20,2000 20,2000	7 14 11 2	602 1641 2662 52	20.2000 20.1000 20.0000 19.9500	20.6000 20.7000 20.8000 20.9000	200 704 978 2122	2 4 6 5
LUBAWA	8,3400	10:09	68	8.40	0.48 %	1802	8.3400	8.3650	107	50	414	[+]
LBW	8.25 8.40	7.5600 9.2300	10:09 10:08 10:08 10:08	270 2 320 93	8,3400 8,3350 8,3350 8,3350	3 1 2 1	760 5 17 120	8.3300 8.3250 8.3200 8.3150	8.3800 8.3900 8.3950 8.4000	280 1759 285 11083	1 2 2 6
ARLEN	31,2000	10:07	33	31.00	0.48 %	68	31.2000	31.8000	370	2	78	[+]
ARL	31.00 32.00	27.9000 34.1000	10:07 09:57 09:55 09:52	1 10 100 6	31,5000 31,8000 31,2000 31,9000	1 1 2 1	150 100 523 15	31.1000 31.0500 31.0000 30.9500	31.9000 32.0000 32.0500 32.1500	125 283 380 100	2 3 1 1
FORTE	21,3000	09:48	2	21.30	0.47 %	990	21.2000	21.3000	109	1	19	[+]
FTE	21.10 21.30	19.2000 23.4000	09:38 09:12 09:12 09:05	10 110 37 294	21,2000 21,1000 21,1000 21,1000	2 7 2 5	161 1877 55 517	21.1000 21.0000 20.9000 20.8000	21.4000 21.5000 21.6000 21.7000	405 973 37 209	3 3 1 2
AUTOPARTN	22,4000	10:09	10	22.35	0.45 %	333	22.3500	22.4500	344	34	759	[+]
APR	22.25 22.70	20.1500 24.5500	10:09 10:09 10:08 10:08	126 64 192 1	22,4000 22,4000 22,4000 22,3500	3 5 2 2	1631 9119 2353 2723	22.3000 22.2500 22.2000 22.1500	22.5000 22.5500 22.6000 22.6500	583 341 9123 5242	2 2 5 5
SPYROSOFT	448,0000	10:06	7	446.00	0.45 %	12	447.0000	450.0000	12	0	80	[+]
SPR	446.00 448.00	402.0000 490.0000	09:57 09:57 09:54 09:54	9 4 1 30	448,0000 448,0000 447,0000 446,0000	1 1 2 2	5 1 4 2	445.0000 444.0000 441.0000 440.0000	451.0000 452.0000 453.0000 455.0000	1 2 1 1	1 2 1 1
IMMOBILE	4,7000	09:48	1	4.69	0.43 %	426	4.7000	4.7100	809	3	13	[+]
GKI	4.69 4.72	4.2300 5.1400	09:48 09:38 09:31 09:29	166 448 30 4	4,7000 4,7100 4,7100 4,7000	2 1 1 1	478 68 430 220	4.6700 4.6600 4.6500 4.6400	4.7200 4.7500 4.7600 4.7700	1759 1500 1600 400	2 2 2 1
TARCZYNSKI	120,5000	09:04	5	120.00	0.42 %	70	118.0000	120.5000	225	0	2	[+]
TAR	120.00 120.50	108.0000 132.0000	09:04 09:04 09:00 09:00	1 4 1 9	120,0000 120,0000 120,0000 120,0000	2 4 2 5	51 27 93 29	117.5000 117.0000 116.0000 115.0000	121.0000 121.5000 122.0000 122.5000	50 63 151 4	2 1 7 1
ASSECOPOL	190,9000	10:09	87	191.05	0.42 %	51	190.6500	190.8500	27	14	2 622	[+]
ACP	189.20 191.65	171.9500 210.1000	10:09 10:09 10:09 10:09	29 27 11 27	190,9000 190,9500 190,9500 191,0000	1 2 2 2	5 127 42 40	190.6000 190.5500 190.5000 190.4500	190.9000 190.9500 191.0000 191.0500	53 112 100 43	2 3 1 2
LIBET	1,2200	09:00	10	1.22	0.41 %	4	1.1750	1.2200	7985	0	0	[+]
LBT	1.22 1.22	1.1000 1.3400	09:00 10:02 09:07 09:05	1 10 1000 947	1,2150 1,2200 1,2200 1,2000	1 2 2 1	6 500 3913 9500	1.1700 1.1650 1.1600 1.1350	1.2350 1.2400 1.2550 1.2700	8765 8065 1 1	2 2 1 1
RAINBOW	149,6000	10:07	7	149.40	0.40 %	8	149.8000	150.1000	27	29	4 263	[+]
RBW	148.20 150.90	134.5000 164.3000	10:07 10:05 10:04 10:04	11 45 39 25	149,6000 149,9000 149,7000 150,1000	1 2 3 3	7 35 71 56	149.7000 149.6000 149.5000 149.4000	150.3000 150.4000 150.5000 150.6000	72 124 82 7	2 2 3 1
PLAYWAY	255,5000	10:09	20	257.00	0.39 %	33	254.5000	257.0000	10	0	99	[+]
PLW	254.00 258.00	231.5000 282.5000	10:03 09:59 09:56 09:50	27 4 1 1	255,0000 256,0000 254,5000 254,5000	5 1 2 5	55 20 53 175	254.0000 253.0000 252.5000 252.0000	257.5000 258.0000 258.5000 259.0000	12 38 53 93	1 2 4 3
OTMUCHOW	5,2800	09:00	1	5.28	0.38 %	650	5.0000	5.2000	1443	0	0	[+]
OTM	5.28 5.28	4.7600 5.8000	13:21 09:40 09:00 10:51	1 3 5 5	5,2600 5,0200 5,2800 5,2000	2 1 2 1	521 1513 1000 500	4.9800 4.9600 4.9400 4.9000	5.2800 5.3000 5.3200 5.3800	1400 199 189 223	2 1 1 1
ALLEGRO	30,3950	10:10	85	30.80	0.38 %	28	30.3900	30.4100	601	483	14 765	[+]
ALE	30.36 30.80	27.7200 33.8800	10:09 10:09 10:08 10:08	12 28 84 18	30,4200 30,4200 30,4000 30,4000	2 2 2 2	64 314 376 391	30.3850 30.3800 30.3750 30.3700	30.4200 30.4250 30.4300 30.4350	1519 345 294 1225	7 2 1 3
GAMEOPS	13,2000	10:03	200	13.15	0.38 %	1000	13.0000	13.2000	639	1	9	[+]
GOP	12.80 13.20	11.8500 14.4500	09:10 09:10 09:00 09:00	50 50 250 50	12,8000 13,1500 13,1500 13,1500	1 2 1 2	150 717 160 1380	12.9500 12.9000 12.8500 12.8000	13.3000 13.4000 13.4500 13.5000	30 928 164 12	1 3 1 3
MCI	28,0000	09:00	4	28.00	0.36 %	92	27.9000	28.0000	294	0	2	[+]
MCI	28.00 28.00	25.2000 30.8000	09:00 17:00 16:46 16:04	80 34 115 10	28,0000 27,9000 27,9000 27,9000	1 3 1 5	72 416 1820 490	27.8000 27.7000 27.6000 27.5000	28.1000 28.4000 28.5000 28.6000	367 96 701 280	2 2 4 1
GRODNO	14,1500	10:00	10	14.20	0.35 %	445	14.1500	14.4500	602	5	67	[+]
GRN	14.15 14.40	12.8000 15.6000	09:57 09:57 09:57 09:57	500 215 119 500	14,1500 14,1500 14,1500 14,2000	5 2 4 2	2370 803 65 720	14.1000 14.0500 14.0000 13.9500	14.5000 14.5500 14.6000 14.6500	1644 212 600 227	4 2 2 2
APSENERGY	3,0800	10:03	54	3.04	0.33 %	623	3.0100	3.0800	801	0	0	[+]
APE	3.01 3.08	2.7400 3.3400	09:48 09:44 09:39 09:15	8 20 13 2	3,0100 3,0800 3,0800 3,0800	2 1 2 2	2501 21 221 222	3.0000 2.9900 2.9800 2.9700	3.0900 3.1000 3.1100 3.1200	45 500 21 1006	2 1 1 2
IZOSTAL	3,1000	09:59	500	3.09	0.32 %	620	3.0800	3.1000	47	2	7	[+]
IZS	3.08 3.10	2.7900 3.3900	09:43 09:43 09:20 09:16	453 47 2 100	3,1000 3,1000 3,1000 3,1000	4 3 5 6	1130 3100 6232 6790	3.0700 3.0600 3.0500 3.0400	3.1200 3.1500 3.1600 3.1700	139 2600 700 3730	1 3 2 8
PANOVA	16,0000	09:48	298	15.85	0.31 %	502	15.8500	16.0000	171	2	26	[+]
NVA	15.85 16.00	14.3000 17.4000	09:48 09:48 09:48 09:30	6 220 5 625	16,0000 15,9500 15,9500 15,9500	1 2 1 1	50 257 111 197	15.6000 15.5500 15.5000 15.4500	16.2500 16.3500 16.4000 16.4500	110 110 179 110	1 1 1 1
BENEFIT	3 918,0000	10:07	1	3,906.00	0.31 %	5	3908.0000	3918.0000	1	0	650	[+]
BFT	3,898.00 3,934.00	3516.0000 4296.0000	10:07 10:07 10:07 10:07	2 1 2 1	3 908,0000 3 908,0000 3 908,0000 3 908,0000	2 1 1 1	3 2 3 7	3906.0000 3904.0000 3900.0000 3898.0000	3920.0000 3930.0000 3936.0000 3940.0000	5 19 5 3	1 1 2 2
MOVIEGAMES	7,3400	09:00	2	7.34	0.27 %	65	7.2200	7.3400	118	0	0	[+]
MOV	7.34 7.34	6.6100 8.0700	17:03 17:00 17:00 17:00	48 2 50 48	7,3200 7,3200 7,3200 7,3200	1 1 1 2	20 50 50 146	7.2100 7.2000 7.1500 7.1200	7.3600 7.3800 7.4000 7.4200	50 50 50 139	1 1 1 2
MENNICA	47,2000	10:02	4	47.10	0.21 %	51	47.2000	48.0000	158	0	15	[+]
MNC	47.10 48.10	42.4000 51.8000	09:51 09:51 09:51 09:51	1 23 35 27	47,1000 47,1000 47,1000 47,1000	2 2 2 1	62 46 104 500	47.1000 47.0000 46.8000 46.7000	48.1000 48.2000 48.3000 48.5000	73 1 50 2183	1 1 1 4
SANTANDER	45,7200	10:08	70	45.89	0.21 %	240	45.5000	45.7350	10000	1	23	[+]
SAN	45.72 45.89	41.3050 50.4700	10:05 09:01 09:00 17:00	250 154 33 60	45,8850 45,8900 45,8900 45,6250	1 1 1 1	10000 5000 40 8	45.3250 45.0800 44.6000 44.5500	45.8450 45.8900 46.5000 47.0000	5000 24 172 166	1 1 1 3
PEPCO	28,3100	10:09	37	28.20	0.21 %	573	28.3100	28.3300	753	118	3 336	[+]
PCO	28.15 28.46	25.3800 31.0200	10:09 10:09 10:09 10:09	7 123 88 151	28,3100 28,3100 28,3100 28,3200	2 2 2 2	371 335 347 345	28.3000 28.2800 28.2700 28.2600	28.3400 28.3500 28.3600 28.3700	828 427 543 486	3 3 2 1
JRHOLDING	4,9900	09:33	331	4.96	0.20 %	11	4.9600	5.0000	221	3	14	[+]
JRH	4.90 5.10	4.4700 5.4400	09:28 09:13 09:13 09:13	50 254 746 12	4,9900 5,0000 4,9000 4,9300	1 1 1 3	340 12 16 732	4.8800 4.8700 4.8300 4.8000	5.0400 5.0600 5.1000 5.1400	12 12 1002 200	1 1 2 1
BOS	10,0800	10:04	4	10.06	0.20 %	200	10.0800	10.1200	4	3	26	[+]
BOS	10.06 10.18	9.0600 11.0600	09:58 09:57 09:57 09:57	286 10 200 2	10,1000 10,1000 10,1000 10,1000	7 10 15 21	3015 2775 4553 5824	10.0600 10.0400 10.0200 10.0000	10.1400 10.1600 10.1800 10.2000	1602 88 439 235	3 1 4 4
PZU	68,9000	10:09	35	68.78	0.20 %	535	68.8800	68.9200	7	76	5 263	[+]
PZU	68.78 69.40	61.9200 75.6400	10:09 10:09 10:09 10:09	184 185 2 10	68,9000 68,9000 68,9000 68,9000	4 2 4 4	451 1138 687 543	68.8600 68.8400 68.8200 68.8000	68.9400 68.9600 68.9800 69.0000	294 54 447 1707	2 1 4 3
MOBRUK	349,5000	10:08	10	354.00	0.14 %	25	348.0000	350.5000	19	0	109	[+]
MBR	346.00 354.00	319.0000 389.0000	10:03 10:03 10:02 10:02	1 6 11 7	348,0000 348,0000 349,0000 349,0000	4 3 1 6	23 51 10 109	347.5000 347.0000 346.5000 346.0000	351.0000 352.0000 352.5000 353.0000	60 60 42 10	1 1 1 1
COLUMBUS	3,7250	09:56	3	3.74	0.13 %	5	3.7300	3.7750	5	3	10	[+]
CLC	3.73 3.78	3.3700 4.1100	09:56 09:56 09:44 09:44	2 5 447 5	3,7300 3,7350 3,7800 3,7800	3 3 1 12	321 260 781 2181	3.7250 3.7200 3.7100 3.7000	3.7800 3.7850 3.7900 3.7950	221 15 10 5	1 3 2 1
ANSWEAR	18,6000	09:59	62	18.60	0.11 %	175	18.6000	18.6400	280	1	10	[+]
ANR	18.52 18.64	16.7400 20.4500	09:58 09:57 09:35 09:34	38 89 10 32	18,6200 18,6400 18,6400 18,6200	3 1 1 2	348 100 1 107	18.5000 18.4600 18.3800 18.3600	18.6600 18.6800 18.7000 18.7200	511 699 459 4	1 2 1 1
VOTUM	46,7500	10:04	37	46.75	0.11 %	21	46.6000	46.7500	105	5	251	[+]
VOT	46.45 46.95	42.1000 51.4000	10:03 09:58 09:58 09:58	100 9 23 12	46,6000 46,6500 46,7000 46,7000	3 1 1 3	247 20 159 105	46.5500 46.5000 46.4500 46.4000	46.8000 46.8500 46.9000 46.9500	100 300 163 220	2 1 4 5
ZABKA	24,9300	10:09	30	24.97	0.04 %	818	24.9200	24.9300	1976	341	8 541	[+]
ZAB	24.84 25.15	22.4800 27.4600	10:08 10:08 10:08 10:08	215 59 24 42	24,9100 24,9100 24,9100 24,9200	6 5 3 4	1414 1653 832 908	24.9100 24.9000 24.8900 24.8800	24.9400 24.9500 24.9600 24.9700	55 994 855 265	1 2 2 1
BUDIMEX	724,2000	10:09	1	724.00	0.03 %	22	724.0000	724.8000	24	2	1 696	[+]
BDX	722.40 735.00	651.6000 796.4000	10:08 10:08 10:08 10:08	2 6 2 2	724,2000 724,2000 724,2000 724,2000	2 3 1 1	16 147 11 41	723.8000 723.6000 723.4000 723.2000	725.2000 725.4000 725.6000 725.8000	8 11 11 5	1 1 1 1
PRAGMAINK	2,8600	09:01	5	2.86	0.00 %	1970	2.8600	2.9000	955	0	0	[+]
PRI	2.86 2.86	2.5800 3.1400	15:53 15:52 15:52 09:15	5 5 5 5	2,8600 2,8600 2,8600 2,8600	1 2 2 1	2660 400 350 150	2.8400 2.8200 2.8000 2.7600	2.9200 2.9400 2.9600 2.9800	20 70 220 2635	1 2 3 2
06MAGNA	2,4600	09:00	150	2.46	0.00 %	910	2.4300	2.4500	1000	0	0	[+]
06N	2.46 2.46	2.2200 2.7000	17:00 15:44 15:38 15:37	30 43 650 59	2,4600 2,4500 2,4500 2,4600	3 2 4 2	102 110 1221 342	2.4200 2.4100 2.4000 2.3900	2.4600 2.4700 2.4800 2.4900	5888 10 20 20	2 1 1 1
FABRITY	25,3000	09:33	13	25.40	0.00 %	111	25.1000	25.3000	187	0	4	[+]
FAB	25.30 25.40	22.9000 27.9000	09:07 09:00 16:46 16:46	127 2 112 183	25,4000 25,4000 25,3000 25,2000	6 3 3 4	357 860 655 622	25.0000 24.9000 24.8000 24.7000	25.5000 25.6000 25.9000 26.0000	310 726 411 164	5 4 4 3
BIOTON	4,1600	09:35	5	4.16	0.00 %	700	4.1350	4.1600	10819	0	0	[+]
BIO	4.16 4.16	3.7450 4.5750	09:17 17:00 17:00 17:00	2 1211 188 101	4,1600 4,1600 4,1600 4,1600	3 3 2 2	239 371 5005 604	4.1300 4.1250 4.1200 4.1150	4.1750 4.1800 4.2000 4.2100	264 10 1002 1971	1 1 2 3
CASPAR	5,1000	09:01	2	5.05	0.00 %	1700	4.9600	5.1000	57	0	0	[+]
CSR	5.05 5.10	4.5600 5.5500	09:01 17:00 17:00 09:00	2 1 2 2	5,0500 5,1000 5,1000 4,9800	1 1 2 1	10 100 20 10	4.6800 4.6600 4.6400 4.6200	5.1500 5.2000 5.3500 5.4000	10742 1622 283 490	2 3 1 2
UNICREDIT	289,3000	17:00	8	0.00	0.00 %	1000	285.9000	288.8500	1000	0	0	[+]
UCG	0.00 0.00	260.4000 318.2000	15:33 11:51 11:20 10:21	1 1 250 5	291,5000 291,5000 291,5000 291,1500	1 1 0 0	5 60 0 0	285.1500 26.0000 0.0000 0.0000	290.0000 302.0000 570.0000 0.0000	60 13 1 0	1 1 1 0
ENELMED	19,8000	09:00	1	19.80	0.00 %	1	19.3000	19.7000	470	0	0	[+]
ENE	19.80 19.80	17.9000 21.6000	17:00 14:24 12:46 12:37	2 50 200 3	19,8000 19,7000 19,4000 19,4000	1 2 5 3	75 55 570 125	19.2000 19.0000 18.9000 18.8000	19.8000 19.9000 20.0000 20.2000	85 110 5 110	1 2 1 1
NEXITY	1,1700	09:37	10	1.17	0.00 %	200	1.1000	1.1700	6617	0	0	[+]
NXG	1.17 1.17	1.0600 1.2800	15:59 15:59 15:59 15:58	283 200 122 95	1,1700 1,1700 1,1700 1,1500	3 2 2 5	1140 7195 1200 1548	1.0900 1.0800 1.0700 1.0600	1.1800 1.1900 1.2000 1.2100	6559 200 2454 200	2 1 4 1
ACAUTOGAZ	21,8000	09:18	2	21.90	0.00 %	425	21.7000	21.8000	13	0	1	[+]
ACG	21.80 21.90	19.7500 24.0000	09:12 09:08 09:08 09:08	10 1 1 10	21,8000 21,8000 21,8000 21,8000	6 4 1 2	507 1011 5 190	21.6000 21.5000 21.4000 21.2000	21.9000 22.0000 22.1000 22.2000	84 120 65 58	2 2 2 1
IFIRMA	29,6000	10:09	1	29.60	0.00 %	105	29.6000	29.9500	183	2	47	[+]
IFI	29.50 30.00	26.6500 32.5500	10:07 10:07 10:03 10:03	95 3 2 2	29,9500 29,6000 29,6000 29,6500	1 5 4 6	85 143 236 219	29.5500 29.5000 29.4500 29.4000	30.0000 30.1000 30.1500 30.2000	1263 96 88 611	8 2 2 7
PATENTUS	2,8900	09:48	9	2.89	0.00 %	35	2.8800	2.8900	360	0	0	[+]
PAT	2.89 2.89	2.6100 3.1700	16:45 16:30 16:03 15:17	20 6 55 30	2,8900 2,8900 2,8900 2,8900	2 2 2 2	1430 1000 700 274	2.8400 2.8300 2.8200 2.8100	2.9000 2.9400 2.9500 2.9600	860 1000 500 435	1 1 1 1
SKYLINE	1,3400	10:59	2	0.00	0.00 %	4400	1.2500	1.3400	5611	0	0	[+]
SKL	0.00 0.00	1.2100 1.4700	09:37 09:37 09:37 11:57	356 100 3925 1	1,2400 1,2400 1,2400 1,3400	1 1 1 1	6093 5000 5000 4000	1.2400 1.2000 1.1500 1.1000	1.4300 1.4900 1.5000 1.5400	74 3987 3911 7371	1 1 1 2
PCCEXOL	2,0900	09:39	50	2.09	0.00 %	1	2.0800	2.0900	1067	0	1	[+]
PCX	2.09 2.09	1.8850 2.2900	09:21 09:02 09:00 17:00	126 55 202 12	2,0900 2,0900 2,0900 2,0900	1 5 3 3	1000 2920 1815 1500	2.0700 2.0600 2.0500 2.0400	2.1000 2.1100 2.1200 2.1300	4968 4688 4788 5145	9 11 6 4
UNIMOT	153,2000	10:05	9	153.20	0.00 %	36	152.2000	153.4000	267	3	394	[+]
UNT	152.20 153.40	138.0000 168.4000	10:05 10:05 10:05 10:05	24 239 24 24	153,2000 152,2000 152,2000 152,2000	3 1 3 1	184 28 210 3	152.0000 151.4000 151.0000 150.6000	153.6000 153.8000 154.0000 154.2000	130 951 2617 10	2 4 9 1
SOPHARMA	7,2800	16:49	5	0.00	0.00 %	66	7.0200	7.4000	282	0	0	[+]
SPH	0.00 0.00	6.5600 8.0000	16:07 15:52 15:52 15:09	1 1 4 2	6,9400 6,9800 6,9400 6,9800	1 1 1 2	96 178 76 2610	6.9200 6.9000 6.8000 6.6000	7.4200 7.4800 7.5000 7.5200	81 188 694 188	1 1 3 1
ELKOP	1,8200	15:18	1	0.00	0.00 %	6	1.7800	1.8200	2093	0	0	[+]
EKP	0.00 0.00	1.6400 2.0000	15:18 14:43 14:43 10:21	6 644 6 1	1,8200 1,8200 1,8200 1,8250	2 1 1 3	306 730 2 7	1.7750 1.7650 1.7600 1.7550	1.8250 1.8300 1.8350 1.8400	186 6 5 156	1 1 1 2
LOKUM	24,4000	13:22	1	0.00	0.00 %	12	24.0000	24.4000	421	0	0	[+]
LKD	0.00 0.00	22.0000 26.8000	12:59 11:23 10:46 09:48	1 1 320 2	23,7000 24,4000 23,8000 23,8000	3 1 1 1	312 320 589 50	23.7000 23.5000 23.4000 23.3000	24.5000 24.6000 24.7000 25.4000	113 333 10 10	1 3 1 1
BETACOM	5,3600	09:00	5	5.36	0.00 %	56	5.3000	5.3600	1052	0	0	[+]
BCM	5.36 5.36	4.8300 5.8800	15:37 13:00 12:53 11:37	90 80 7 4	5,3600 5,1800 5,1800 5,3600	1 2 1 1	1651 2201 333 157	5.1800 5.0600 5.0200 5.0000	5.4000 5.5000 5.6000 5.6600	1650 2135 999 40	1 2 1 1
MEXPOLSKA	3,9000	09:14	200	3.93	0.00 %	500	3.8000	3.9000	2600	0	1	[+]
MEX	3.90 3.93	3.5400 4.3200	09:01 09:01 09:01 09:01	2 2 2 2	3,9300 3,9300 3,9300 3,9300	1 2 1 2	150 2880 150 300	3.7700 3.7600 3.7400 3.7300	3.9300 3.9400 3.9500 3.9600	871 1113 2203 300	3 1 3 1
CDRL	7,7000	09:59	61	7.85	0.00 %	477	7.5500	7.7000	59	0	0	[+]
CDL	7.70 7.85	7.1000 8.6000	09:00 17:00 14:14 13:15	1 5 10 23	7,8500 7,7000 7,7000 7,5500	2 1 1 1	139 1050 272 1	7.5000 7.4500 7.3500 7.3000	7.7500 7.8500 8.0000 8.3000	1000 58 1 5	1 1 1 1
POLWAX	1,0100	09:06	2500	1.01	0.00 %	499	1.0100	1.0200	1000	3	3	[+]
PWX	1.01 1.01	0.9100 1.1100	09:00 17:00 17:00 17:00	1 1000 8326 1000	1,0100 1,0100 1,0100 1,0100	2 3 2 2	2 5888 60 2070	1.0050 1.0000 0.9980 0.9960	1.0250 1.0300 1.0350 1.0400	2266 7394 3125 63700	2 2 2 3
QUERCUS	12,4400	09:37	8	12.46	0.00 %	237	12.3200	12.3600	500	2	20	[+]
QRS	12.30 12.46	11.2200 13.7000	09:24 09:24 09:19 09:16	128 150 150 51	12,3000 12,3000 12,3200 12,3200	1 1 1 1	68 10 30 40	12.3000 12.2800 12.2600 12.2400	12.4400 12.4600 12.4800 12.5000	92 15136 28584 430	1 2 3 1
ENERGA	18,9200	10:09	10	18.86	0.00 %	547	18.8600	18.9200	241	1	15	[+]
ENG	18.86 18.92	16.9800 20.7000	10:04 10:01 09:31 09:11	100 50 5 160	18,9200 18,9200 18,9200 18,8600	5 3 3 1	468 1155 513 255	18.8400 18.8200 18.8000 18.7800	18.9400 18.9800 19.0000 19.0200	249 1501 4762 22	1 3 9 1
MFO	34,9000	09:50	1	34.90	0.00 %	128	34.9000	35.6000	756	0	6	[+]
MFO	34.90 35.00	31.5000 38.3000	09:50 09:37 09:36 09:36	13 100 9 37	34,9000 35,0000 34,9000 34,9000	1 1 1 1	53 58 291 100	34.6000 34.5000 34.4000 34.3000	35.8000 36.0000 36.2000 36.9000	49 100 200 386	1 1 1 3
COMPERIA	4,6000	09:00	108	0.00	0.00 %	1000	4.4400	4.6000	1700	0	0	[+]
CPL	0.00 0.00	4.1400 5.0500	13:41 13:41 13:40 13:40	355 145 81 100	4,8000 4,7600 4,7600 4,7000	1 4 1 1	888 2959 800 1000	4.4200 4.4000 4.3200 4.2000	4.6800 4.8000 4.9600 5.1500	330 645 250 500	1 1 1 1
TENDERHUT	5,9800	12:23	2	0.00	0.00 %	50	5.9400	6.0200	40	0	0	[+]
THG	0.00 0.00	5.4000 6.5600	09:53 09:16 09:16 09:16	60 2 2 2	5,9400 5,9400 5,9400 5,9400	1 1 1 2	40 40 20 1332	5.9200 5.9000 5.8800 5.8600	6.0400 6.0600 6.0800 6.1000	40 40 30 1328	1 1 1 4
CAVATINA	13,6000	09:09	1	13.60	0.00 %	30	13.6500	13.9000	90	0	0	[+]
CAV	13.60 13.60	12.2500 14.9500	09:09 15:01 15:01 15:01	1 192 1 1	13,6000 13,6000 13,7000 13,7000	3 1 2 2	1664 50 33 590	13.6000 13.5500 13.5000 13.4000	13.9500 14.0000 14.0500 14.1000	30 671 101 187	1 3 1 2
PCCROKITA	66,5000	09:20	6	66.50	0.00 %	258	66.5000	66.9000	79	0	12	[+]
PCR	66.50 66.90	59.9000 73.1000	09:18 09:04 09:00 09:00	2 3 1 44	66,5000 66,9000 66,9000 66,5000	2 5 2 9	11 104 110 305	66.3000 66.2000 66.1000 66.0000	67.0000 67.1000 67.2000 67.3000	15 15 20 81	2 2 1 2
INTERBUD	1,9600	09:44	51	1.96	0.00 %	50	1.8600	1.9600	483	0	0	[+]
ITB	1.96 1.96	1.7650 2.1500	10:30 09:19 09:12 09:00	8 1000 20 20	1,9600 1,9600 1,9600 1,9600	1 1 1 2	50 231 550 1400	1.8550 1.8450 1.8400 1.8200	1.9900 2.0000 2.0500 2.0800	3243 450 2066 10700	1 1 1 2
XPLUS	2,7000	09:55	18	2.63	0.00 %	56961	2.6800	2.7000	27	1	3	[+]
XPL	2.63 2.71	2.3700 2.8900	09:18 09:05 09:05 09:03	97 1000 51 43	2,7100 2,7000 2,7000 2,6300	1 1 2 1	500 5000 3010 447	2.6700 2.6600 2.6400 2.6300	2.7100 2.7200 2.7300 2.7400	103 300 350 941	1 1 1 1
IPOPEMA	6,3000	09:08	11	6.30	0.00 %	500	6.2600	6.3000	385	0	3	[+]
IPE	6.16 6.30	5.6800 6.9200	09:05 09:04 09:00 09:00	63 1 20 60	6,3000 6,1600 6,3000 6,3000	1 1 1 3	483 1099 900 1103	6.2000 6.1600 6.1400 6.1000	6.3600 6.3800 6.4000 6.4600	628 250 3460 2000	1 1 3 1
SKARBIEC	34,0000	09:49	1	34.00	0.00 %	51	33.7000	34.0000	1410	1	18	[+]
SKH	33.70 34.00	30.6000 37.4000	09:40 09:02 09:02 16:18	50 69 407 1	33,7000 34,0000 34,0000 34,0000	1 1 1 3	470 21 229 141	33.6000 33.5000 33.1000 33.0000	34.4000 34.5000 34.6000 34.7000	598 39 830 1465	2 1 3 1
SONEL	14,5000	09:50	5	14.50	0.00 %	229	14.4500	14.5000	135	0	3	[+]
SON	14.45 14.50	13.0500 15.9500	09:42 09:41 09:39 09:00	40 50 30 55	14,4500 14,5000 14,5000 14,5000	4 3 1 2	337 50 20 555	14.3000 14.2500 14.2000 14.1500	14.6000 14.6500 14.7000 14.8000	10 30 40 60	1 1 1 2
BLOOBER	25,4000	09:59	1	25.40	0.00 %	50	25.1000	25.4000	466	0	10	[+]
BLO	25.05 25.40	22.9000 27.9000	09:59 09:56 09:51 09:50	3 15 2 10	25,4000 25,1000 25,4000 25,1000	1 5 1 3	25 716 317 1025	25.0500 25.0000 24.9000 24.8000	25.4500 25.5000 25.5500 25.6000	406 402 475 186	2 2 3 3
ARCTIC	8,0000	09:40	125	8.00	0.00 %	34	7.9600	8.0000	2865	1	6	[+]
ATC	7.95 8.00	7.2000 8.8000	09:18 09:18 09:11 09:10	1 15 15 535	8,0000 7,9900 7,9500 8,0000	2 1 1 1	25 318 318 350	7.9500 7.9400 7.9300 7.9200	8.0100 8.0400 8.0500 8.0600	252 260 520 847	3 2 2 2
EDINVEST	9,5400	10:03	9	9.54	0.00 %	115	9.5000	9.5400	727	0	3	[+]
EDI	9.50 9.54	8.6000 10.4500	09:54 09:42 09:19 09:19	30 7 32 68	9,5000 9,5000 9,5400 9,5400	2 1 1 1	213 310 48 18	9.4600 9.4400 9.4000 9.3600	9.6000 9.7000 9.7800 9.8800	800 10 160 160	1 1 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	3	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOOMBIT	6,5200	14:37	4	0.00	0.00 %	300	6.4200	6.5200	20	0	0	[+]
BBT	0.00 0.00	5.8800 7.1600	13:54 13:52 13:52 13:52	311 89 215 96	6,5000 6,5000 6,5000 6,5000	1 1 1 1	5 355 500 197	6.3800 6.3600 6.3400 6.2200	6.5600 6.5800 6.6000 6.6600	13 234 198 506	1 1 1 2
SANWIL	1,3200	09:21	1057	1.31	0.00 %	100	1.3200	1.3250	4515	1	2	[+]
SNW	1.31 1.32	1.1800 1.4400	09:00 14:44 12:38 12:38	82 398 70 30	1,3100 1,3200 1,3200 1,3200	1 2 2 4	388 430 1565 4576	1.3100 1.3000 1.2950 1.2900	1.3400 1.3450 1.3500 1.3600	3510 250 520 2468	3 1 2 2
COGNOR	5,4550	10:07	1826	5.51	0.00 %	50	5.4550	5.4750	899	42	227	[+]
COG	5.42 5.51	4.9600 6.0600	10:07 10:07 10:07 10:07	158 138 320 67	5,4550 5,4600 5,4600 5,4600	2 1 3 1	700 133 1556 217	5.4500 5.4450 5.4400 5.4350	5.4800 5.4850 5.4900 5.4950	841 3474 1800 217	2 2 3 1
REMAK	11,3000	09:00	7	11.30	0.00 %	60	11.1000	11.2000	400	0	0	[+]
RMK	11.30 11.30	10.2000 12.4000	11:48 09:50 09:50 09:47	5 29 41 10	11,3000 11,0500 11,0500 11,3000	2 3 1 2	980 192 60 734	11.0500 11.0000 10.9500 10.9000	11.3000 11.4000 11.4500 11.7000	158 946 13 63	1 2 1 1
RELPOL	5,9600	16:41	145	0.00	0.00 %	110	5.7200	5.9400	2249	0	0	[+]
RLP	0.00 0.00	5.3800 6.5400	16:41 16:41 16:22 16:22	7 98 2 6	5,9600 5,9600 5,9600 5,9200	1 1 3 2	7 200 364 1535	5.7000 5.6800 5.6600 5.6400	5.9600 5.9800 6.0000 6.0200	1155 140 3096 381	3 2 3 1
PROCHEM	24,7000	09:00	2	24.70	0.00 %	100	23.7000	24.6000	305	0	0	[+]
PRM	24.70 24.70	22.3000 27.1000	09:00 09:00 15:57 15:48	1 1 1 9	24,7000 24,7000 24,7000 23,6000	1 1 2 1	320 46 260 30	23.5000 22.6000 22.5000 21.5000	24.7000 24.9000 25.0000 25.4000	95 48 560 76	1 1 2 2
DEBICA	84,4000	10:07	2	84.30	0.00 %	6	84.4000	84.6000	3	0	7	[+]
DBC	84.20 84.60	75.9000 92.7000	09:38 09:37 09:26 09:07	3 2 20 1	84,4000 84,4000 84,6000 84,2000	1 2 1 4	168 88 31 307	84.3000 84.2000 84.1000 84.0000	84.7000 84.8000 84.9000 85.0000	59 10 68 227	1 1 1 4
STALEXP	2,8650	10:03	347	2.87	0.00 %	834	2.8400	2.8650	3935	40	115	[+]
STX	2.83 2.87	2.5800 3.1500	10:03 10:01 10:01 10:00	500 200 300 100	2,8650 2,8650 2,8650 2,8650	3 1 3 5	11224 365 5436 7790	2.8350 2.8300 2.8250 2.8200	2.8700 2.8750 2.8800 2.8850	19455 4514 1900 2100	2 3 3 2
TALEX	17,9000	10:09	3	17.90	0.00 %	86	17.3000	17.9000	44	0	2	[+]
TLX	17.90 18.00	16.2000 19.6000	10:05 09:28 09:26 09:03	74 1 36 2	17,9000 18,0000 17,9000 17,9000	1 1 1 1	582 12 80 120	17.2000 17.1000 16.2000 16.1000	18.0000 18.6000 18.9000 19.0000	556 80 578 636	1 1 2 3
ASMGROUP	0,2580	09:28	4	0.26	0.00 %	19690	0.2510	0.2570	1004	16	4	[+]
ASM	0.25 0.26	0.2330 0.2830	09:27 09:27 09:27 09:27	7310 5000 1000 2000	0,2510 0,2520 0,2520 0,2530	2 2 1 2	31000 12999 30000 18000	0.2500 0.2480 0.2470 0.2460	0.2580 0.2600 0.2610 0.2620	4650 1946 4767 9260	1 3 1 3
CEZ	210,0000	09:00	5	210.00	0.00 %	507	206.4000	207.6000	500	0	1	[+]
CEZ	210.00 210.00	189.0000 231.0000	15:44 15:17 14:44 13:53	10 1 2 1	210,0000 209,0000 210,8000 211,0000	1 1 1 1	4 500 50 1	206.2000 206.0000 205.0000 202.6000	208.0000 213.0000 213.2000 214.8000	500 1 12 7	1 1 1 1
WIKANA	7,9000	09:00	1	7.90	0.00 %	999	7.5500	7.9000	2405	0	0	[+]
WIK	7.90 7.90	7.1500 8.6500	13:20 13:12 11:58 11:14	1 1 80 1	7,9000 7,5500 7,9000 7,9000	1 2 1 1	139 730 21 1869	7.1500 7.1000 7.0500 7.0000	8.0000 8.1000 8.1500 8.2000	1205 201 2091 415	3 1 2 1
SIMFABRIC	1,6240	09:57	9	1.60	0.00 %	500	1.5940	1.6240	1208	0	0	[+]
SIM	1.60 1.62	1.4380 1.7540	09:57 16:48 16:40 15:05	1 100 1 10	1,5960 1,6240 1,5960 1,6320	2 3 1 1	2220 7989 10000 217	1.5920 1.5900 1.5820 1.5740	1.6280 1.6300 1.6320 1.6340	1219 500 190 615	1 1 1 2
ALTA	1,6450	16:42	3	0.00	0.00 %	863	1.5850	1.6450	2628	0	0	[+]
AAT	0.00 0.00	1.4850 1.8050	16:40 16:40 14:57 14:57	257 46 287 101	1,6450 1,6000 1,5850 1,5900	1 1 1 1	4988 1000 1029 1000	1.5800 1.5600 1.5500 1.5400	1.6600 1.6700 1.6800 1.6900	343 3648 4465 363	1 1 1 1
DBENERGY	9,6000	09:00	4	9.60	0.00 %	10	9.6000	9.8000	10	0	0	[+]
DBE	9.60 9.60	8.6400 10.5500	16:25 16:21 12:57 12:34	5 5 10 50	9,6000 9,6000 9,8000 9,6000	3 1 1 2	212 11 10 195	9.5800 9.5600 9.5200 9.5000	9.9000 10.0000 10.1000 10.2000	20 100 10 20	1 1 1 2
RAWLPLUG	15,2500	09:00	1	15.25	0.00 %	107	14.6500	15.2000	200	0	0	[+]
RWL	15.25 15.25	13.7500 16.7500	17:00 17:00 16:14 15:32	36 98 82 514	15,2500 15,2500 15,0500 15,0500	2 2 1 1	1624 11 100 24	14.6000 14.5500 14.5000 14.4000	15.2500 15.3000 15.5000 15.6000	93 558 1200 2000	1 2 2 2
HYDROTOR	16,4000	09:15	8	16.40	0.00 %	480	16.3500	16.4000	7	0	0	[+]
HDR	16.40 16.40	14.8000 18.0000	09:00 09:00 09:24 09:00	3 1 13 18	16,4000 16,4000 16,4000 16,4000	1 2 1 1	80 283 80 15	16.2500 16.2000 16.1500 16.1000	16.8000 17.0000 17.1000 17.3500	7 50 450 9	1 1 1 1
VIGOSYS	666,0000	10:04	1	666.00	0.00 %	14	656.0000	666.0000	59	0	283	[+]
VGO	650.00 666.00	600.0000 732.0000	10:01 10:01 10:01 10:01	30 1 4 3	666,0000 666,0000 666,0000 664,0000	2 3 3 1	38 81 145 30	654.0000 652.0000 650.0000 648.0000	668.0000 670.0000 672.0000 674.0000	15 172 101 20	2 6 4 1
LESS	0,2400	09:01	2	0.24	0.00 %	50	0.2350	0.2380	255	0	0	[+]
LES	0.24 0.24	0.2160 0.2640	09:01 09:01 09:01 09:01	2 2 2 2	0,2400 0,2400 0,2400 0,2400	1 1 1 1	50 50 250 9813	0.2340 0.2330 0.2320 0.2310	0.2390 0.2400 0.2410 0.2420	10016 8393 50 95	2 2 1 2
JWWINVEST	3,1100	10:06	180	3.12	0.00 %	145	3.1100	3.1200	1000	0	2	[+]
JWW	3.11 3.12	2.8100 3.4300	09:23 16:08 16:07 15:13	300 10 10 10	3,1200 3,1100 3,1200 3,1100	2 2 2 1	505 618 393 200	3.1000 3.0800 3.0700 3.0600	3.1500 3.1600 3.1700 3.1800	100 100 335 2525	1 1 1 2
KOMPAP	19,2000	09:44	400	19.20	0.00 %	78	18.9000	19.2000	400	1	17	[+]
KMP	19.20 19.20	17.3000 21.0000	09:44 09:17 16:37 11:43	110 395 5 400	19,2000 19,2000 19,2000 19,2000	1 1 1 1	440 200 300 40	18.4000 17.7000 17.5000 17.1000	19.8000 19.9000 21.0000 23.6000	195 126 263 300	1 1 2 1
LENA	2,3000	10:06	21	2.30	0.00 %	1215	2.2700	2.3000	2051	5	11	[+]
LEN	2.28 2.30	2.0700 2.5300	10:06 10:01 10:01 10:01	479 10 5 100	2,2800 2,2800 2,2800 2,2800	4 8 2 3	2381 5343 5580 1320	2.2600 2.2500 2.2400 2.2200	2.3100 2.3200 2.3300 2.3500	4500 2500 855 3340	2 2 1 3
CDPROJEKT	282,1000	10:09	1	282.10	0.00 %	387	282.1000	282.2000	47	44	12 505	[+]
CDR	280.20 284.40	253.9000 310.3000	10:09 10:09 10:09 10:09	4 2 84 2	282,2000 282,1000 282,1000 282,1000	1 2 1 2	38 26 59 60	282.0000 281.9000 281.8000 281.7000	282.4000 282.5000 282.6000 282.7000	199 34 123 48	4 2 2 2
ERG	45,6000	09:00	4	0.00	0.00 %	168	44.2000	45.6000	234	0	0	[+]
ERG	0.00 0.00	41.2000 50.0000	16:02 15:35 09:00 09:19	2 3 10 32	45,6000 44,6000 45,6000 45,6000	1 1 1 0	180 39 40 0	44.0000 40.6000 37.0000 0.0000	46.0000 47.4000 48.8000 50.0000	225 400 105 407	2 1 1 1
SECOGROUP	35,2000	16:45	54	0.00	0.00 %	374	34.0000	35.4000	230	0	0	[+]
SWG	0.00 0.00	31.8000 38.6000	13:33 11:17 09:00 13:37	85 1 57 2	35,2000 35,2000 35,0000 35,2000	1 2 1 1	29 81 1 1	32.4000 32.0000 31.4000 31.2000	35.8000 36.0000 37.0000 37.2000	150 214 24 5	2 3 1 1
KOMPUTRON	6,1600	09:00	162	6.16	0.00 %	1	6.0700	6.1100	187	0	1	[+]
KOM	6.16 6.16	5.5500 6.7700	17:00 17:00 17:00 15:59	189 127 184 10	6,1600 6,1600 6,1600 6,1400	2 3 3 1	68 6 402 2	6.0600 6.0500 6.0400 6.0200	6.1200 6.1400 6.1600 6.1800	100 844 360 8	1 1 1 1
SEKO	10,1500	10:09	1	10.05	0.00 %	180	10.0500	10.1500	522	0	1	[+]
SEK	10.05 10.15	9.0600 11.0500	09:53 09:03 09:02 15:56	10 1 119 259	10,1500 10,0500 10,0500 10,1500	6 2 4 5	2578 105 553 1061	10.0000 9.9400 9.9000 9.8600	10.2000 10.2500 10.3000 10.3500	2945 548 798 710	4 1 3 1
RAFAMET	49,0000	16:10	2	0.00	0.00 %	20	48.0000	49.0000	8	0	0	[+]
RAF	0.00 0.00	44.1000 53.9000	12:21 11:29 09:54 09:29	8 20 12 18	48,5000 49,0000 48,5000 48,5000	1 1 1 2	160 30 108 310	47.6000 47.0000 46.7500 46.5000	49.5000 49.9000 50.0000 51.0000	18 155 60 50	1 1 1 2
MONNARI	6,0000	09:21	50	6.00	0.00 %	18	5.9800	6.0000	109	0	0	[+]
MON	6.00 6.00	5.4000 6.6000	16:30 10:00 09:48 09:38	241 300 16 3	6,0000 6,0000 6,0800 6,0000	2 4 1 2	202 354 400 505	5.9000 5.8800 5.8600 5.8400	6.0400 6.0800 6.1000 6.1200	310 195 498 250	1 1 1 1
NEPTIS	15,1000	09:00	1	15.10	0.00 %	1147	14.7000	15.1000	560	0	0	[+]
YAN	15.10 15.10	13.6000 16.6000	09:00 09:00 09:00 16:25	14 10 3 40	15,1000 15,1000 15,1000 15,1000	2 1 1 2	102 1 1 4	14.6000 14.5000 14.4000 14.3000	15.2000 15.3000 15.4000 15.5000	556 425 1844 740	2 3 1 4
MAKARONPL	21,8000	10:09	115	21.50	0.00 %	20	21.6500	21.8500	154	1	17	[+]
MAK	21.50 21.85	19.3600 23.6500	10:09 10:09 10:09 10:09	20 10 20 47	21,8000 21,8000 21,8000 21,8000	1 3 3 2	20 105 120 90	21.6000 21.5500 21.5000 21.4500	21.9000 21.9500 22.0000 22.1000	518 176 78 120	2 5 2 2
MOJ	1,7500	09:08	74	1.75	0.00 %	666	1.7500	1.8000	4180	0	0	[+]
MOJ	1.75 1.75	1.5800 1.9200	16:38 14:50 12:51 09:18	300 20 3000 300	1,7500 1,8000 1,8000 1,8000	1 2 1 1	1095 5500 1209 498	1.7400 1.7000 1.6200 1.6000	1.8500 1.8700 1.8900 1.9500	477 5303 750 2420	1 2 1 1
MLPGROUP	105,0000	10:09	10	104.00	0.00 %	40	104.5000	105.0000	14	1	81	[+]
MLG	104.00 105.00	93.6000 114.0000	09:52 09:52 09:51 09:49	25 82 30 24	105,0000 105,0000 105,0000 105,0000	1 2 4 1	23 173 180 174	104.0000 103.0000 100.5000 100.0000	106.0000 107.0000 108.0000 108.5000	162 48 70 3	3 2 1 1
EUROHOLD	3,7000	16:27	375	0.00	0.00 %	302	3.7200	3.9000	1000	0	0	[+]
EHG	0.00 0.00	3.3400 4.0600	16:27 16:27 16:27 15:12	372 496 757 843	3,7600 3,8000 3,8400 3,9200	1 1 2 2	625 1 198 1002	3.7000 3.6400 3.5200 3.5000	3.9200 3.9800 4.0000 4.1800	3000 500 204 500	2 1 3 1
KPPD	22,8000	16:17	300	0.00	0.00 %	340	22.2000	23.2000	330	0	0	[+]
KPD	0.00 0.00	20.6000 25.0000	15:30 15:30 14:47 14:43	20 40 10 200	24,0000 23,8000 24,0000 23,2000	1 1 1 1	46 63 3 67	22.0000 21.6000 20.0000 19.3000	27.0000 27.2000 28.4000 29.8000	95 90 60 22	1 2 2 1
KGL	10,0000	09:00	1	10.00	0.00 %	94	9.6000	10.0000	1055	0	0	[+]
KGL	10.00 10.00	9.0000 11.0000	09:56 09:00 10:12 09:00	62 6 1 1	10,0000 9,6000 10,0000 10,1000	3 1 1 2	873 1 19 25	9.5500 9.5000 9.2000 9.0500	10.1000 10.5000 11.0000 11.6000	100 518 221 38	1 2 1 1
SILVANO	5,0600	16:23	177	0.00	0.00 %	71	5.0600	5.1000	5	0	0	[+]
SFG	0.00 0.00	4.5600 5.5600	09:19 16:19 16:19 09:00	200 56 48 48	5,0400 4,8900 4,8900 4,8900	1 1 1 1	2 100 1650 5	4.9000 4.8600 4.8500 4.8300	5.1600 5.2000 5.2800 5.4000	400 320 227 600	1 1 1 1
SHOPER	42,0000	10:08	39	42.00	0.00 %	161	41.8000	42.2000	10	6	253	[+]
SHO	41.50 42.00	37.8000 46.2000	10:07 10:07 10:07 10:07	26 11 71 1	42,0000 42,0000 42,0000 41,7000	4 2 3 3	444 25 1031 466	41.7000 41.6500 41.6000 41.5500	42.2500 42.3000 42.4000 42.5000	34 20 281 166	1 1 2 2
YARRL	5,5600	16:21	17	0.00	0.00 %	215	5.5400	5.6800	189	0	0	[+]
YRL	0.00 0.00	5.0200 6.1000	16:08 16:08 16:08 16:08	10 60 100 50	5,5600 5,5600 5,5600 5,5600	2 6 1 2	60 1410 500 300	5.5200 5.5000 5.4400 5.4200	5.7000 5.7200 5.7400 5.7600	350 1000 300 1525	1 1 1 6
AIGAMES	0,8380	10:09	5	0.84	0.00 %	384	0.8020	0.8380	581	0	0	[+]
ALG	0.80 0.84	0.7560 0.9240	09:56 09:49 09:19 09:17	16 8 4 5	0,8020 0,8380 0,8380 0,8380	2 1 1 1	2121 150 10 1300	0.8000 0.7900 0.7800 0.7700	0.8400 0.8460 0.8480 0.8500	598 1923 6996 1200	1 2 1 1
WASKO	8,2600	10:05	10	8.28	0.00 %	47	8.2200	8.2600	934	11	89	[+]
WAS	8.08 8.28	7.4600 9.1000	10:05 10:05 10:04 10:04	5 240 649 8	8,2600 8,2400 8,2200 8,2000	1 3 2 2	1 921 2024 189	8.1800 8.1400 8.1200 8.1000	8.2800 8.3000 8.3200 8.3400	6114 6376 550 393	2 2 2 1
HERCULES	1,3000	09:23	1400	1.30	0.00 %	11	1.3000	1.3100	891	10	13	[+]
HRS	1.30 1.31	1.1700 1.4300	09:12 09:10 09:10 09:02	50 259 400 6400	1,3000 1,3100 1,3100 1,3000	2 4 4 3	3500 4478 8460 5270	1.2650 1.2600 1.2550 1.2500	1.3150 1.3250 1.3300 1.3350	1198 1200 169 1000	1 1 1 1
SCANWAY	462,0000	10:09	1	468.00	0.00 %	32	458.0000	462.0000	24	2	853	[+]
SCW	453.00 468.00	422.0000 514.0000	10:09 10:07 10:07 10:07	2 1 2 9	461,0000 461,0000 461,0000 461,0000	4 3 3 4	31 30 25 145	457.0000 456.0000 455.0000 454.0000	463.0000 465.0000 466.0000 467.0000	50 9 4 33	1 1 1 3
ULTGAMES	14,1000	10:08	50	14.00	0.00 %	108	13.8000	14.1000	35	1	18	[+]
ULG	13.70 14.10	12.6000 15.4000	10:08 09:53 09:50 09:46	20 180 50 270	14,0000 14,0000 14,0000 14,0000	1 2 2 1	100 620 27 300	13.7000 13.5000 13.3500 13.3000	14.1500 14.2000 14.2500 14.3000	120 400 210 1	1 1 1 1
PEKAO	249,7000	10:09	1	251.40	-0.04 %	112	249.6000	249.7000	122	34	8 431	[+]
PEO	249.00 251.50	226.3000 276.5000	10:09 10:09 10:09 10:09	2 14 2 53	249,7000 249,7000 249,6000 249,6000	4 4 2 6	274 339 174 725	249.5000 249.4000 249.3000 249.2000	249.8000 249.9000 250.0000 250.1000	337 191 384 132	4 4 3 3
PKPCARGO	13,6600	10:09	1	13.87	-0.07 %	507	13.5800	13.6600	264	50	684	[+]
PKP	13.60 13.87	12.4900 15.2500	10:07 10:06 10:06 10:06	31 133 2000 100	13,6600 13,6000 13,6000 13,6000	3 1 2 2	1360 29 151 570	13.5500 13.5400 13.5300 13.5200	13.6700 13.7300 13.7600 13.7800	8439 500 500 50	1 1 1 1
ORANGEPL	14,2950	10:09	52	14.31	-0.10 %	200	14.2850	14.3050	826	47	671	[+]
OPL	14.16 14.33	12.8750 15.7350	10:09 10:09 10:09 10:09	116 682 829 1145	14,2950 14,3000 14,3000 14,3000	2 3 3 3	147 691 1091 3065	14.2800 14.2700 14.2650 14.2600	14.3100 14.3150 14.3200 14.3250	1192 529 1615 1396	3 2 3 7
ALIOR	127,1000	10:09	24	127.95	-0.12 %	90	127.0000	127.1500	90	15	1 914	[+]
ALR	126.70 128.00	115.2000 140.7000	10:09 10:09 10:08 10:08	16 23 100 1	127,1000 127,0000 126,9500 126,9000	1 3 2 2	62 137 69 168	126.9500 126.9000 126.8500 126.8000	127.2000 127.3000 127.3500 127.4000	16 60 86 62	1 1 2 1
SYNTHAVERSE	3,6400	10:04	136	3.64	-0.14 %	801	3.6250	3.6400	849	10	38	[+]
SVE	3.63 3.70	3.2800 4.0000	09:54 09:43 09:34 09:27	1000 5 7 127	3,6400 3,6400 3,6400 3,6250	4 2 4 2	703 1960 797 603	3.6200 3.6150 3.6100 3.6050	3.6500 3.6950 3.7000 3.7150	1162 4210 5317 2100	1 3 4 1
PCFGROUP	3,5750	10:07	20	3.51	-0.14 %	84	3.5200	3.5800	895	33	119	[+]
PCF	3.48 3.60	3.1550 3.8550	10:07 10:07 10:06 09:59	20 1399 162 75	3,5750 3,5750 3,5750 3,5750	2 4 1 1	912 475 325 137	3.5100 3.5000 3.4950 3.4850	3.5850 3.5900 3.6000 3.6200	420 620 17948 1400	2 1 1 2
NOVAVISGR	0,7130	10:08	128	0.71	-0.14 %	9000	0.7080	0.7130	872	46	32	[+]
NVG	0.70 0.71	0.6430 0.7850	10:08 09:58 09:58 09:57	1872 200 1800 1444	0,7120 0,7110 0,7110 0,7100	1 1 2 13	1000 1914 2900 14347	0.7050 0.7020 0.7010 0.7000	0.7140 0.7190 0.7200 0.7240	5539 2514 538 2014	1 2 1 2
KETY	1 122,0000	10:09	3	1,123.00	-0.18 %	10	1121.0000	1123.0000	12	1	631	[+]
KTY	1,121.00 1,136.00	1011.0000 1235.0000	10:09 10:09 10:08 10:08	12 5 1 1	1 122,0000 1 122,0000 1 121,0000 1 121,0000	10 3 5 2	31 4 72 77	1120.0000 1119.0000 1118.0000 1117.0000	1124.0000 1125.0000 1126.0000 1127.0000	1 16 57 90	1 3 1 2
PHN	9,6200	09:53	10	9.62	-0.21 %	1600	9.5600	9.6200	1480	1	7	[+]
PHN	9.56 9.62	8.6600 10.5500	09:22 09:22 09:22 09:13	88 400 12 200	9,5600 9,5600 9,5600 9,5800	3 2 5 1	910 1000 801 300	9.5400 9.5200 9.5000 9.4800	9.6400 9.7000 9.7600 9.7800	8 124 300 1250	1 1 1 1
AILLERON	17,9800	09:44	43	18.02	-0.22 %	31	17.8600	18.0000	51	0	3	[+]
ALL	17.82 18.02	16.2200 19.8200	09:37 09:37 09:32 09:10	35 27 25 19	17,8200 17,9000 18,0000 18,0200	1 1 1 1	585 65 150 20	17.8400 17.8200 17.7800 17.7000	18.0200 18.0400 18.0800 18.1000	10 67 56 2040	1 1 2 2
IMS	2,2100	09:35	11	2.22	-0.23 %	2069	2.2100	2.2400	100	1	2	[+]
IMS	2.21 2.22	1.9940 2.4350	09:18 09:18 09:15 09:10	393 170 4 100	2,2100 2,2100 2,2150 2,2150	3 3 2 1	21 157 20 100	2.2050 2.2000 2.1850 2.1800	2.2500 2.2550 2.2600 2.2700	400 250 1275 3330	5 1 1 1
MDIENERGIA	0,7680	09:00	5	0.77	-0.26 %	34	0.7500	0.7680	9	0	0	[+]
MDI	0.77 0.77	0.6920 0.8440	09:00 09:00 09:00 09:00	5 2 2 2	0,7700 0,7760 0,7760 0,7760	3 3 1 2	1040 10429 10 39	0.7420 0.7400 0.7380 0.7340	0.7760 0.7780 0.7820 0.7860	4705 34 36 33	1 1 1 1
PKOBP	100,3600	10:09	2	100.48	-0.26 %	486	100.3200	100.3600	233	126	12 666	[+]
PKO	100.14 101.22	90.4400 110.5200	10:09 10:09 10:09 10:09	63 97 237 14	100,3000 100,3000 100,3000 100,3000	2 4 1 3	849 544 290 448	100.3000 100.2800 100.2600 100.2400	100.3800 100.4000 100.4200 100.4400	276 147 140 455	3 1 2 4
KSGAGRO	3,6600	09:54	4	3.66	-0.27 %	2	3.6350	3.6950	299	0	0	[+]
KSG	3.66 3.66	3.2950 4.0250	09:54 09:35 17:00 15:04	80 10 27 250	3,6600 3,6600 3,6700 3,6600	1 1 1 1	11 1 1 5	3.6300 3.6100 3.6050 3.5700	3.7000 3.7100 3.7200 3.7950	200 300 11 5	1 1 1 1
IBSM	72,8000	09:00	1	72.80	-0.27 %	32	69.8000	72.8000	9	0	0	[+]
IBS	72.80 72.80	65.6000 80.0000	10:32 09:31 09:30 13:36	16 1 45 1	73,0000 74,8000 71,0000 70,8000	1 1 1 2	125 19 20 20	69.6000 68.8000 62.4000 62.2000	73.0000 76.0000 76.6000 77.0000	104 15 295 10	1 1 1 1
CLOUD	67,8000	10:03	15	69.00	-0.29 %	20	67.0000	67.8000	96	0	3	[+]
CLD	67.80 69.00	62.2000 75.8000	09:07 09:03 09:03 09:00	8 2 1 11	68,0000 68,0000 69,0000 69,0000	1 1 2 2	50 40 123 15	65.8000 65.6000 64.6000 64.4000	68.0000 69.0000 69.6000 70.0000	463 15 1 350	2 1 1 2
KRUK	487,8000	10:08	2	484.90	-0.35 %	7	487.8000	487.9000	1	4	1 875	[+]
KRU	481.90 491.20	436.5000 533.2000	10:08 10:08 10:07 10:07	1 1 4 2	487,5000 487,5000 487,4000 486,7000	2 1 2 1	9 6 60 6	487.7000 487.6000 487.5000 487.4000	488.2000 488.4000 488.6000 488.8000	16 16 17 17	1 1 2 2
WIRTUALNA	57,4000	10:01	57	57.50	-0.35 %	627	57.3000	57.4000	90	1	54	[+]
WPL	57.30 57.50	51.8000 63.2000	10:01 09:59 09:59 09:51	4 57 66 48	57,4000 57,4000 57,4000 57,5000	6 8 20 9	2578 2096 12235 2073	57.2000 57.1000 57.0000 56.9000	57.5000 57.6000 57.7000 57.8000	351 2406 843 2770	3 5 7 11
AMREST	11,3200	10:04	40	11.36	-0.35 %	650	11.3000	11.3200	773	7	79	[+]
EAT	11.26 11.36	10.2400 12.4800	10:04 10:04 10:04 10:04	420 173 150 37	11,3200 11,3200 11,3200 11,3200	1 4 5 5	200 1090 2453 2107	11.2800 11.2600 11.2400 11.2200	11.3400 11.3600 11.3800 11.4000	364 348 701 2451	2 5 1 3
GETIN	0,5000	10:05	300	0.50	-0.40 %	871	0.4990	0.5000	9238	11	6	[+]
GTN	0.50 0.51	0.4500 0.5500	10:05 10:05 10:05 10:04	500 20 1704 1816	0,5000 0,5000 0,5000 0,5000	3 2 3 2	7150 320 200 2300	0.4985 0.4970 0.4960 0.4955	0.5080 0.5090 0.5100 0.5110	9416 2105 8155 200	2 1 2 1
EQUNICO	1,2300	09:59	700	1.21	-0.40 %	1000	1.2050	1.2350	1400	3	4	[+]
EQU	1.20 1.23	1.0850 1.3250	09:05 09:04 09:00 09:00	100 1500 200 800	1,2300 1,2000 1,2000 1,2050	1 1 1 1	3103 1500 188 150	1.2000 1.1850 1.1800 1.1750	1.2400 1.2450 1.2500 1.2550	148 3700 1000 1500	1 2 1 1
MERCOR	12,1500	10:07	20	12.20	-0.41 %	1	12.0500	12.1500	5	0	2	[+]
MCR	12.15 12.20	11.0000 13.4000	10:03 10:00 09:00 09:00	5 100 51 1	12,1500 12,1500 12,2000 12,2000	2 4 2 2	75 271 2 251	12.0000 11.9500 11.9000 11.8500	12.2000 12.3000 12.3500 12.4000	179 1 630 2	1 1 1 2
ASBIS	59,4500	10:10	2	59.90	-0.42 %	224	59.3500	59.4500	377	61	3 648	[+]
ASB	58.90 60.25	53.9500 65.8500	10:09 10:09 10:09 10:09	1 5 50 5	59,4500 59,4500 59,4500 59,4500	4 4 3 4	825 280 843 257	59.3000 59.2500 59.2000 59.1500	59.5000 59.5500 59.6000 59.6500	320 750 1964 1150	2 1 3 2
SCPFL	139,0000	10:10	3	139.80	-0.43 %	23	138.2000	138.8000	3	0	50	[+]
SCP	138.20 139.80	126.0000 153.6000	10:10 10:10 10:06 10:06	5 2 3 5	138,8000 138,8000 138,6000 138,6000	9 3 4 3	736 53 148 395	138.0000 137.8000 137.6000 137.4000	139.0000 139.4000 139.6000 139.8000	84 5 89 22	1 1 1 1
WARIMPEX	2,3200	10:02	10	2.33	-0.43 %	22	2.2900	2.3200	269	9	22	[+]
WXF	2.30 2.34	2.1000 2.5600	09:36 09:34 09:25 09:22	27 1708 1700 1711	2,3200 2,3000 2,3200 2,3200	3 6 1 4	275 8544 2000 2978	2.2700 2.2500 2.2400 2.2200	2.3300 2.3400 2.3500 2.3600	1304 1083 20515 1011	1 2 1 1
PULAWY	44,7000	10:02	76	45.50	-0.45 %	31	44.6000	45.5000	46	0	6	[+]
ZAP	44.70 45.50	41.0000 50.0000	10:02 10:02 10:00 10:00	29 8 2 1	44,7000 44,8000 44,8000 44,8000	3 3 2 2	36 31 9 11	44.5000 44.4000 44.3000 44.2000	45.9000 46.0000 46.1000 46.2000	23 1197 5 6	1 4 1 2
OPONEOPL	88,0000	10:09	1	88.40	-0.45 %	51	87.5000	88.0000	122	2	164	[+]
OPN	87.40 88.80	79.6000 97.2000	10:04 09:51 09:50 09:50	1 11 13 20	88,0000 88,2000 87,5000 87,6000	3 3 1 1	75 45 20 25	87.4000 87.3000 87.2000 87.1000	88.4000 88.5000 88.6000 88.7000	23 56 109 100	1 1 1 1
PKNORLEN	126,8800	10:10	9	127.40	-0.47 %	53	126.8800	126.9000	129	115	14 551	[+]
PKN	126.12 127.48	114.6600 140.1400	10:09 10:09 10:09 10:09	6 3 10 10	126,8800 126,8800 126,8800 126,8800	4 2 4 2	343 707 1007 150	126.8400 126.8200 126.8000 126.7800	126.9200 126.9600 126.9800 127.0000	314 518 136 262	3 5 1 2
JSW	27,6300	10:09	1	27.70	-0.47 %	50	27.5800	27.6300	270	91	2 520	[+]
JSW	27.48 28.00	24.9300 30.4700	10:09 10:09 10:09 10:08	3 1 50 45	27,6300 27,5600 27,6000 27,6700	2 3 2 1	158 505 225 300	27.5600 27.5500 27.5400 27.5300	27.6700 27.6800 27.7000 27.7100	109 280 10759 171	1 1 3 1
CLNPHARMA	20,9000	09:46	1	20.80	-0.48 %	137	20.6500	20.8500	70	2	39	[+]
CLN	20.50 21.00	18.7200 22.8500	09:35 09:29 09:29 09:29	1 99 324 13	20,9500 20,9500 20,5000 20,5000	3 3 2 3	335 345 2244 510	20.6000 20.5500 20.5000 20.4500	20.9000 20.9500 21.0000 21.1000	70 98 1029 2762	1 1 3 5
LARQ	2,0900	09:03	2	2.09	-0.48 %	1450	2.0100	2.0900	1248	0	0	[+]
LRQ	2.09 2.09	1.8850 2.2900	11:15 10:54 09:39 09:01	47 9 9 25	2,1000 2,1000 2,0100 2,1400	2 2 1 1	8304 2550 1400 350	2.0000 1.9600 1.9500 1.8500	2.1000 2.1400 2.1500 2.1800	4695 1975 998 125	2 2 1 1
EUROCASH	6,1700	10:08	162	6.20	-0.48 %	201	6.1350	6.1700	61	16	101	[+]
EUR	6.13 6.20	5.5800 6.8200	10:03 10:03 10:03 10:03	5 549 651 250	6,1300 6,1300 6,1300 6,1350	2 2 1 1	1352 141 450 1194	6.1300 6.1250 6.1200 6.1150	6.1950 6.2000 6.2050 6.2100	553 1061 1469 1473	1 3 2 4
DEKPOL	80,6000	10:05	1	80.40	-0.49 %	61	80.6000	83.4000	35	1	104	[+]
DEK	80.40 83.00	72.4000 88.4000	10:03 10:03 10:03 09:59	10 29 796 4	83,0000 81,0000 81,0000 80,6000	2 1 1 1	81 1 3 35	80.4000 80.2000 80.0000 79.2000	83.6000 83.8000 84.0000 84.4000	21 557 205 185	1 1 4 1
ABPL	120,8000	10:08	54	121.60	-0.49 %	84	120.4000	121.0000	77	2	225	[+]
ABE	120.40 121.60	109.6000 133.6000	10:08 10:07 10:06 10:06	16 14 2 2	120,4000 121,0000 121,0000 121,0000	7 8 7 7	119 439 79 176	120.0000 119.8000 119.6000 119.4000	121.2000 121.4000 121.6000 121.8000	119 306 227 203	3 5 8 5
ASSECOSEE	60,8000	09:58	10	61.20	-0.49 %	28	60.8000	61.0000	84	2	92	[+]
ASE	60.80 61.30	55.1000 67.3000	09:57 09:52 09:45 09:43	2 1 16 1	60,9000 60,9000 60,8000 60,8000	4 3 3 4	215 8 11 163	60.7000 60.6000 60.5000 60.4000	61.1000 61.2000 61.3000 61.4000	80 200 248 262	1 1 3 2
TESGAS	2,0100	09:47	118	2.05	-0.50 %	382	2.0100	2.0500	1000	6	13	[+]
TSG	2.01 2.05	1.8450 2.2500	09:21 09:12 09:07 09:07	3382 1128 466 124	2,0100 2,0100 2,0100 2,0200	1 2 1 3	1615 4000 700 6877	2.0000 1.9900 1.9850 1.9800	2.0600 2.0700 2.0800 2.0900	6908 1276 1242 3245	4 1 1 2
HANDLOWY	118,6000	10:08	18	119.00	-0.50 %	439	118.6000	118.8000	134	10	1 233	[+]
BHW	118.40 119.60	107.2000 130.8000	10:06 10:06 10:06 10:06	82 143 159 12	118,6000 118,6000 118,6000 118,6000	4 2 6 3	190 1150 126 1042	118.4000 118.2000 118.0000 117.8000	119.0000 119.2000 119.4000 119.6000	28 220 576 880	1 2 4 5
SUNEX	2,9050	10:09	4	2.92	-0.51 %	85	2.8800	2.9050	225	1	2	[+]
SNX	2.90 2.92	2.6250 3.2050	10:09 09:28 09:28 09:12	6 6 4 365	2,9050 2,9050 2,9050 2,9000	2 1 1 3	2199 400 200 243	2.8650 2.8600 2.8550 2.8500	2.9500 2.9600 2.9750 2.9800	464 448 700 1777	1 2 1 1
ASSECOBS	78,8000	10:06	2	78.60	-0.51 %	1	78.4000	78.8000	42	0	23	[+]
ABS	78.20 79.00	70.8000 86.4000	09:58 09:54 09:54 09:52	2 21 1 33	78,8000 78,2000 78,8000 78,2000	3 10 5 4	379 59 78 85	78.2000 78.0000 77.8000 77.6000	79.0000 79.2000 79.4000 79.6000	5 3 29 130	1 1 2 2
ERBUD	28,8500	10:06	11	28.55	-0.52 %	37	28.8000	28.8500	79	0	10	[+]
ERB	28.25 28.85	25.7000 31.4000	10:05 10:04 10:04 10:02	3 7 3 60	28,8000 28,8000 28,8000 28,3000	1 1 1 1	10 40 52 30	28.3500 28.3000 28.2500 28.2000	28.9000 28.9500 29.0500 29.1000	89 40 361 41	1 1 2 2
DATAWALK	141,0000	10:08	15	140.20	-0.56 %	3	140.8000	141.4000	171	2	231	[+]
DAT	139.00 141.60	126.2000 154.2000	10:08 10:08 10:05 10:02	12 8 15 10	141,0000 141,0000 141,4000 141,0000	3 1 1 7	116 8 130 365	140.6000 140.4000 140.2000 140.0000	141.6000 141.8000 142.0000 142.4000	49 8 100 23	3 1 1 1
CELTIC	1,7900	09:08	1	1.75	-0.56 %	2	1.7550	1.7800	850	1	1	[+]
CPD	1.75 1.80	1.5750 1.9250	09:04 09:02 09:00 09:00	15 34 455 2	1,7950 1,7950 1,7500 1,7500	2 1 1 2	945 2 2 222	1.7500 1.7450 1.7200 1.7050	1.7900 1.7950 1.8000 1.8150	1 286 4300 2	1 1 1 1
TAURONPE	9,9040	10:09	66	9.96	-0.56 %	942	9.8960	9.9040	1997	265	2 638	[+]
TPE	9.87 10.01	8.9660 10.9550	10:09 10:09 10:09 10:09	934 207 948 928	9,9020 9,8980 9,8980 9,8960	4 2 2 3	2758 769 272 1066	9.8940 9.8920 9.8900 9.8880	9.9060 9.9080 9.9100 9.9120	1900 505 1953 206	1 1 3 1
ATENDE	3,4800	10:08	179	3.50	-0.57 %	1516	3.4800	3.4900	2782	8	28	[+]
ATD	3.36 3.50	3.1500 3.8500	10:03 09:50 09:48 09:28	100 265 100 2202	3,4900 3,4800 3,3900 3,4800	1 1 1 4	1000 852 1671 5181	3.4400 3.3800 3.3700 3.3600	3.5000 3.5100 3.5300 3.5400	20029 9355 1721 1004	2 1 1 1
POLIMEXMS	9,3500	10:08	240	9.51	-0.58 %	134	9.3450	9.3650	2050	85	796	[+]
PXM	9.32 9.51	8.5550 10.4500	10:08 10:06 10:06 10:06	179 245 55 1421	9,3300 9,3300 9,3300 9,3200	1 3 2 2	472 1357 2679 360	9.3350 9.3300 9.3200 9.3100	9.3800 9.4150 9.4200 9.4300	553 1000 7659 8307	1 1 2 3
POLENERGIA	51,0000	10:08	65	51.50	-0.58 %	5	50.9000	51.0000	269	1	45	[+]
PEP	50.40 51.90	46.3500 56.6000	10:05 09:55 09:55 09:42	65 1 65 28	51,0000 51,0000 50,7000 50,4000	1 1 2 5	5 5 10 50	50.8000 50.7000 50.6000 50.5000	51.4000 51.6000 51.7000 51.9000	400 244 242 307	1 2 1 1
FON	1,6600	09:45	38	1.66	-0.60 %	1664	1.6600	1.7000	1000	2	4	[+]
FON	1.66 1.75	1.4950 1.8250	09:11 09:04 09:04 09:01	1000 208 792 1	1,7000 1,7500 1,7500 1,7500	2 1 2 8	654 398 760 19032	1.6500 1.6150 1.6100 1.6000	1.7500 1.7550 1.7900 1.8000	1292 1190 808 593	2 2 1 1
AMBRA	19,6800	10:07	58	19.90	-0.61 %	5	19.7000	19.9800	5	5	106	[+]
AMB	19.68 20.20	17.9200 21.8500	10:07 10:07 10:07 10:07	117 1 5 3	19,6800 19,7000 19,7000 19,7200	3 1 3 2	198 3 719 284	19.6800 19.6400 19.6200 19.5800	20.0000 20.1000 20.1500 20.2000	52 300 500 1350	1 2 1 2
MEDINICE	62,1000	10:09	9	63.60	-0.64 %	85	62.1000	62.3000	29	19	1 201	[+]
ICE	61.60 64.10	57.3000 69.9000	10:09 10:06 10:06 10:06	16 26 8 1	62,1000 61,6000 61,6000 61,6000	2 2 7 3	20 23 156 7	61.7000 61.6000 61.5000 61.4000	62.4000 62.5000 62.8000 62.9000	20 1000 5 7	1 1 1 2
SANPL	651,8000	10:09	1	657.00	-0.64 %	28	651.8000	652.6000	75	4	2 552	[+]
SPL	651.20 658.60	591.4000 722.6000	10:09 10:07 10:07 10:07	1 12 1 19	652,6000 652,0000 652,0000 652,0000	2 2 2 2	27 53 39 47	651.6000 651.4000 651.2000 651.0000	652.8000 653.0000 653.2000 653.4000	1 22 21 14	1 1 1 1
INTERCARS	739,0000	10:05	32	744.00	-0.67 %	5	735.0000	741.0000	11	0	248	[+]
CAR	733.00 747.00	670.0000 818.0000	10:00 10:00 09:55 09:55	1 2 4 35	743,0000 743,0000 740,0000 740,0000	3 3 4 3	24 25 77 17	734.0000 733.0000 732.0000 731.0000	742.0000 744.0000 745.0000 746.0000	25 3 78 13	1 1 2 1
ENEA	22,9200	10:09	10	23.00	-0.69 %	308	22.8200	22.9200	727	48	1 090	[+]
ENA	22.80 23.08	20.7000 25.3000	10:09 10:09 10:08 10:08	1 8 1 195	22,9000 22,9000 22,9000 22,8600	9 3 5 6	1412 221 295 2618	22.8000 22.7800 22.7600 22.7400	22.9400 22.9800 23.0000 23.0200	190 300 4301 384	1 2 4 1
ACTION	28,3000	10:08	1	28.45	-0.70 %	1	28.2500	28.3000	35	0	13	[+]
ACT	28.10 28.45	25.6500 31.2500	09:56 09:43 09:36 09:36	1 10 1 51	28,3000 28,3000 28,3000 28,3000	1 1 3 2	1 1 80 20	28.2000 28.1500 28.1000 28.0500	28.3500 28.4000 28.4500 28.5000	1 7 174 620	1 5 3 4
ALTUSTFI	2,7300	10:03	1	2.67	-0.73 %	262	2.6700	2.7300	699	0	0	[+]
ALI	2.67 2.73	2.4100 2.9300	09:56 16:35 15:48 15:48	15 61 1 1	2,6700 2,7500 2,7500 2,7400	4 3 1 1	6706 6504 500 500	2.6600 2.6500 2.6400 2.6300	2.7400 2.7500 2.7600 2.7700	500 1640 1 491	1 1 1 1
GPW	79,3500	10:07	2	80.00	-0.75 %	66	79.3500	79.5000	158	16	1 300	[+]
GPW	79.35 80.70	72.0000 88.0000	10:06 10:06 10:05 10:04	95 1 2 10	79,4000 79,5000 79,3500 79,5000	2 2 5 3	76 12 196 1357	79.3000 79.2500 79.2000 79.1500	79.5500 79.6000 79.6500 79.7000	106 104 200 150	2 2 2 3
ZAMET	0,7800	09:00	120	0.78	-0.76 %	100	0.7820	0.7900	2918	0	0	[+]
ZMT	0.78 0.78	0.7020 0.8580	16:37 15:52 15:52 15:52	350 1000 100 100	0,7860 0,7800 0,7820 0,7820	4 1 1 1	2679 51 100 2344	0.7800 0.7780 0.7760 0.7740	0.7940 0.7960 0.7980 0.8000	51 225 1200 5378	1 2 2 3
KRVITAMIN	12,7500	09:00	8	12.75	-0.78 %	125	12.5000	12.7000	187	0	0	[+]
KVT	12.75 12.75	11.5000 14.0000	16:34 16:34 16:34 16:32	13 2 2 2	12,8500 12,8500 12,8500 12,8000	2 1 1 1	4 2 2 2	12.4000 12.3500 12.3000 12.2500	12.7500 12.9000 12.9500 13.0000	466 203 102 1001	1 2 3 2
KRKA	1 022,0000	09:52	1	1,030.00	-0.78 %	250	1022.0000	1038.0000	1	0	51	[+]
KRK	1,022.00 1,030.00	927.0000 1132.0000	09:48 09:48 09:48 15:20	46 1 2 1	1 022,0000 1 024,0000 1 030,0000 1 030,0000	2 1 2 1	4 4 3 1	1020.0000 1014.0000 1010.0000 1002.0000	1040.0000 1050.0000 1056.0000 1060.0000	250 1 1 1	1 1 1 1
TRAKCJA	4,3250	10:02	62	4.30	-0.80 %	901	4.2950	4.3350	688	14	61	[+]
TRK	4.28 4.35	3.8700 4.7300	10:02 09:51 09:45 09:44	357 3 47 1000	4,3250 4,3350 4,3250 4,3000	1 2 1 3	1000 527 4425 20072	4.2900 4.2850 4.2800 4.2750	4.3400 4.3500 4.3550 4.3600	1500 3000 3048 6860	2 1 2 1
INTROL	7,4800	10:01	10	7.54	-0.80 %	207	7.4800	7.6200	88	1	10	[+]
INL	7.48 7.62	6.8000 8.2800	09:47 09:45 09:44 09:44	190 100 10 100	7,6200 7,6200 7,6200 7,6200	1 1 2 1	260 465 1275 30	7.4600 7.4200 7.3800 7.3600	7.6400 7.6600 7.6800 7.7000	500 200 200 200	1 1 1 1
ATLANTAPL	18,5000	09:43	125	18.50	-0.80 %	1506	18.5000	18.6500	82	0	2	[+]
ATP	18.50 18.50	16.6500 20.3000	13:03 11:49 09:24 09:23	10 6 1 1	18,6500 18,5000 18,5000 18,5000	1 1 1 1	50 75 5 250	18.0000 17.7000 17.5000 17.4500	19.0500 19.1000 19.3000 19.4000	145 399 1 1	2 2 1 1
ZREMB	9,6400	10:00	1	9.70	-0.82 %	12	9.5600	9.6200	169	4	37	[+]
ZRE	9.52 9.70	8.7300 10.6600	09:59 09:54 09:43 09:43	11 51 3 2	9,5500 9,6400 9,5400 9,5500	2 5 1 5	239 3363 200 405	9.5500 9.5400 9.5300 9.5200	9.6300 9.6400 9.6600 9.6800	2297 216 120 1440	2 1 1 2
PHARMENA	3,4900	09:04	6	3.36	-0.85 %	112	3.3700	3.4600	508	0	1	[+]
PHR	3.36 3.49	3.0300 3.6900	09:04 09:00 16:07 16:00	174 14 27 17	3,3800 3,3600 3,5200 3,5300	1 1 1 2	186 500 348 1002	3.3600 3.3500 3.3300 3.3200	3.4700 3.5000 3.5200 3.5300	285 100 648 1000	1 1 1 1
KRAKCHEM	0,3500	10:06	100	0.35	-0.85 %	5420	0.3420	0.3500	5447	24	8	[+]
KCH	0.34 0.35	0.3150 0.3850	09:53 09:53 09:51 09:50	1164 154 100 46	0,3420 0,3430 0,3500 0,3430	2 3 1 2	10082 6112 1000 8880	0.3410 0.3400 0.3390 0.3380	0.3510 0.3520 0.3530 0.3540	977 12369 18334 1500	1 3 2 1
BIOMAXIMA	11,5400	10:08	3	11.60	-0.86 %	92	11.5400	11.6600	1	2	18	[+]
BMX	11.54 11.70	10.4400 12.7600	09:54 09:47 09:44 09:32	447 300 300 1	11,6000 11,6000 11,6000 11,7000	1 2 3 2	50 200 250 100	11.5200 11.5000 11.4800 11.4400	11.6800 11.7000 11.7200 11.7400	1 311 370 170	1 5 4 2
COMP	56,2000	10:00	3	56.70	-0.88 %	474	56.0000	56.2000	28	4	217	[+]
CMP	56.00 56.70	51.1000 62.3000	09:41 09:27 09:15 09:15	9 136 250 270	56,2000 56,0000 56,0000 56,0000	1 2 3 1	1 80 90 50	55.9000 55.8000 55.6000 55.5000	56.3000 56.4000 56.5000 56.7000	41 17 3 19	1 1 1 1
MBWS	11,1000	09:06	30	11.10	-0.89 %	690	11.2000	11.7500	700	0	0	[+]
MBW	11.10 11.10	10.0000 12.2000	10:16 14:23 12:23 11:12	5 81 5 2	11,2000 11,2000 11,7500 12,5000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	12.5000 14.5000 18.8000 19.8000	14 220 160 140	1 1 1 1
AGORA	8,6000	10:03	200	8.64	-0.92 %	3253	8.6000	8.6200	193	1	12	[+]
AGO	8.60 8.66	7.7800 9.5000	10:03 10:03 09:58 09:58	2 5 547 2	8,6200 8,6200 8,6000 8,6200	1 1 5 1	13 200 385 200	8.5400 8.5200 8.5000 8.4800	8.7200 8.7400 8.7600 8.7800	13 700 400 150	3 5 2 1
4MASS	4,3000	10:02	1000	4.33	-0.92 %	250	4.3100	4.3300	2947	5	24	[+]
4MS	4.30 4.33	3.9000 4.7600	10:01 09:41 09:30 09:29	1895 1111 1111 50	4,3000 4,3000 4,3000 4,3000	1 1 1 2	111 15 57 405	4.3000 4.2850 4.2750 4.2650	4.3450 4.3500 4.3900 4.3950	3090 25000 500 1654	2 1 1 1
NTTSYSTEM	10,6500	10:01	18	10.85	-0.93 %	53	10.6500	10.8500	234	0	1	[+]
NTT	10.65 10.85	9.7800 11.9000	09:00 09:00 16:44 16:00	1 99 2238 171	10,8500 10,8500 10,7500 10,7500	2 2 3 2	486 1070 546 408	10.6000 10.5500 10.5000 10.4500	10.9000 11.0000 11.0500 11.1000	2181 609 1120 500	2 1 2 1
MABION	8,3200	10:03	4	8.41	-0.95 %	348	8.3200	8.4300	332	3	25	[+]
MAB	8.31 8.47	7.5700 9.2500	10:03 10:02 09:55 09:52	6 3 3 292	8,3200 8,4300 8,4300 8,4000	2 2 1 1	237 490 2 2	8.3100 8.3000 8.2800 8.2700	8.4400 8.4700 8.4800 8.4900	12 1598 6 200	1 1 1 1
ONEMORE	3,1000	10:09	3402	3.14	-0.96 %	3277	3.0800	3.1000	1598	68	210	[+]
OML	3.07 3.14	2.8300 3.4500	10:01 10:01 10:01 09:57	3180 100 20 2501	3,0700 3,0800 3,0800 3,0700	5 5 6 4	12440 20520 3411 3274	3.0700 3.0600 3.0500 3.0400	3.1300 3.1400 3.1500 3.1600	8990 3257 5681 900	4 3 5 3
CORMAY	0,6040	09:56	35	0.62	-0.98 %	35	0.5920	0.6060	4800	11	7	[+]
CRM	0.59 0.62	0.5580 0.6780	09:53 09:53 09:46 09:46	503 35 5 35	0,5900 0,5920 0,6080 0,6060	2 2 2 2	6175 4500 7932 3102	0.5900 0.5880 0.5860 0.5840	0.6080 0.6100 0.6120 0.6140	4995 2000 1000 2515	3 1 1 2
FERRO	29,0000	10:04	1	29.30	-1.02 %	627	28.9000	29.0000	99	2	68	[+]
FRO	28.90 29.30	26.4000 32.2000	09:58 09:58 09:58 09:58	1 25 1 1	28,9000 28,9000 28,9000 28,9000	5 7 11 12	1075 686 1405 1653	28.8000 28.7000 28.6000 28.5000	29.1000 29.2000 29.3000 29.4000	722 105 579 342	1 2 2 2
GRUPAAZOTY	17,3100	10:10	1	17.52	-1.03 %	5530	17.3000	17.3100	860	47	821	[+]
ATT	17.30 17.52	15.7700 19.2700	10:09 10:09 10:09 10:09	175 75 14 10	17,3100 17,3100 17,3000 17,3000	1 3 2 2	150 513 26 1505	17.2900 17.2800 17.2700 17.2600	17.3200 17.3600 17.3900 17.4100	382 50 702 200	1 1 2 1
DRAGOENT	19,0000	10:00	46	19.15	-1.04 %	40	18.6500	19.1000	90	1	20	[+]
DGE	19.00 19.15	17.2500 21.0000	09:30 09:30 16:46 16:46	50 950 23 2	19,1500 19,1500 19,2000 18,9000	2 2 2 2	63 246 279 4	18.6000 18.5500 18.5000 18.4000	19.1500 19.2500 19.3500 19.4000	25 173 181 38	1 4 1 1
WIELTON	5,7000	10:06	16	5.80	-1.04 %	3264	5.7000	5.7500	1	5	27	[+]
WLT	5.70 5.80	5.2200 6.3800	10:06 10:06 10:01 10:01	3 1 10 5	5,7100 5,7200 5,7000 5,7100	2 1 2 5	15 100 747 166	5.6900 5.6800 5.6700 5.6600	5.7700 5.7800 5.7900 5.8000	5 300 5 2286	1 2 1 5
COALENERG	2,4240	10:02	49	2.49	-1.06 %	1300	2.4220	2.4240	4046	8	20	[+]
CLE	2.42 2.49	2.2420 2.7380	09:58 09:58 09:56 09:47	1000 2687 2 54	2,4240 2,4240 2,4240 2,4240	4 1 2 3	6219 5267 2104 1636	2.4200 2.4160 2.4140 2.4100	2.4500 2.4760 2.4800 2.4840	2404 461 957 3020	1 1 1 1
VINDEXUS	14,0000	10:02	10	14.00	-1.06 %	881	14.0000	14.1500	96	1	7	[+]
VIN	14.00 14.00	12.6000 15.4000	09:37 09:16 15:30 13:32	500 5 1 1	14,0000 14,0000 14,1500 14,1500	1 1 3 4	1 1 3 395	13.9500 13.9000 13.8500 13.8000	14.2000 14.2500 14.3000 14.4000	120 111 1875 750	1 1 1 1
HUUUGE	22,8500	10:09	24	23.40	-1.08 %	97	22.8500	23.1000	59	2	39	[+]
HUG	22.85 23.40	21.1000 25.7000	10:09 10:07 09:50 09:45	93 10 57 28	22,9000 23,0500 22,9000 22,9500	5 2 3 2	313 220 700 179	22.8000 22.7500 22.7000 22.6500	23.1500 23.2500 23.3000 23.4000	122 538 70 2234	1 1 1 5
MEDICALG	27,5500	10:09	3	27.95	-1.08 %	48	27.5000	27.5500	102	3	97	[+]
MDG	27.50 28.00	25.2000 30.7000	10:09 10:06 10:05 10:05	1 1 413 50	27,5500 27,5000 27,5000 27,5000	1 2 2 3	200 96 111 600	27.4500 27.4000 27.3500 27.3000	27.6000 27.6500 27.7000 27.7500	1 1 650 731	1 1 1 2
CAPTORTX	80,9000	10:00	6	81.80	-1.10 %	10	80.9000	81.6000	34	0	18	[+]
CTX	80.90 81.80	73.7000 89.9000	10:00 09:56 09:50 09:49	8 10 22 48	80,9000 81,6000 81,0000 81,6000	1 2 2 1	80 712 70 15	80.3000 80.2000 80.1000 80.0000	81.8000 82.0000 82.6000 82.9000	350 149 125 100	2 3 2 2
BBIDEVNFI	5,3800	09:00	2	5.38	-1.10 %	409	5.3600	5.4000	640	0	0	[+]
BBD	5.38 5.38	4.8500 5.9000	17:00 12:58 12:58 17:00	1 29 1 1	5,4400 5,3600 5,3600 5,4400	2 4 2 2	2 2871 501 1251	5.3400 5.3200 5.2800 5.2600	5.4400 5.4800 5.5000 5.5600	3136 815 7662 366	1 2 1 1
KCI	0,8860	10:01	200	0.90	-1.12 %	3659	0.8880	0.9020	3800	10	9	[+]
KCI	0.88 0.90	0.8080 0.9840	09:56 09:23 09:23 09:13	2 200 2 171	0,8860 0,9020 0,8840 0,9020	1 3 1 1	2798 10500 10000 2500	0.8860 0.8820 0.8800 0.8740	0.9080 0.9100 0.9180 0.9200	18138 11740 14281 6708	3 2 3 2
TOYA	9,7300	10:09	48	9.89	-1.12 %	678	9.7100	9.7300	899	12	120	[+]
TOA	9.68 9.89	8.9100 10.8600	10:04 10:02 10:00 10:00	7 1 17 5	9,7300 9,7100 9,7300 9,7100	2 3 1 2	170 309 120 100	9.6900 9.6800 9.6700 9.6600	9.7800 9.8000 9.8400 9.8500	300 500 100 696	1 1 2 1
CYBERFLKS	193,3000	10:09	33	195.30	-1.13 %	31	193.3000	194.0000	87	7	1 341	[+]
CBF	192.60 195.30	175.8000 214.8000	10:09 10:09 10:09 10:09	24 1 253 4	193,3000 193,7000 193,7000 193,6000	12 2 1 1	231 58 2 100	193.0000 192.9000 192.8000 192.7000	194.1000 194.3000 194.8000 194.9000	86 76 44 20	2 2 1 1
NANOGROUP	2,5100	10:06	1500	2.54	-1.18 %	2826	2.5100	2.5400	50	4	11	[+]
NNG	2.51 2.54	2.2900 2.7900	10:05 10:05 10:05 09:54	47 800 517 22	2,5100 2,5100 2,5100 2,5400	3 1 3 1	1050 728 2119 750	2.5000 2.4900 2.4800 2.4750	2.5450 2.5650 2.5800 2.5850	488 1800 3345 7000	1 1 1 1
SYNEKTIK	294,4000	10:10	5	299.80	-1.21 %	60	294.2000	294.6000	24	6	1 823	[+]
SNT	294.00 299.80	270.0000 329.6000	10:10 10:09 10:09 10:09	5 9 296 5	294,4000 294,2000 294,0000 294,0000	8 2 4 5	188 9 121 68	294.0000 293.8000 293.6000 293.4000	294.8000 295.0000 295.2000 295.4000	88 155 263 626	6 4 3 4
ENERGOINS	2,4000	09:58	43	2.43	-1.23 %	4071	2.3800	2.4000	792	1	1	[+]
ENI	2.38 2.43	2.1900 2.6700	09:56 09:56 09:55 09:53	29 9 42 200	2,3800 2,3800 2,4000 2,3800	4 6 7 3	1865 4359 5331 1119	2.3600 2.3500 2.3300 2.3200	2.4200 2.4300 2.4400 2.4500	700 1994 591 787	1 3 1 1
MARVIPOL	10,7500	10:09	300	10.70	-1.38 %	163	10.7500	10.8000	263	1	9	[+]
MVP	10.70 10.85	9.6400 11.7500	09:49 09:48 09:43 09:33	50 10 10 8	10,8000 10,8000 10,8000 10,8500	1 2 2 2	1753 1074 149 212	10.7000 10.6500 10.6000 10.5500	10.8500 10.9000 10.9500 11.0000	492 514 3387 1078	2 3 7 8
DOMDEV	248,0000	10:09	1	252.50	-1.39 %	36	248.0000	249.0000	337	3	740	[+]
DOM	247.50 253.00	227.5000 277.5000	10:08 10:06 10:05 10:03	35 2 35 4	248,5000 249,0000 248,5000 249,0000	2 4 2 4	17 170 12 63	247.5000 247.0000 246.5000 246.0000	250.5000 251.0000 251.5000 252.0000	10 127 11 165	1 2 2 3
BIGCHEESE	5,6000	10:07	196	5.68	-1.41 %	1704	5.6000	5.6900	650	5	28	[+]
BCS	5.60 5.76	5.1200 6.2400	10:06 10:05 10:05 10:05	200 190 10 300	5,6000 5,6000 5,6000 5,6000	1 1 1 4	12 200 909 3035	5.5900 5.5700 5.5600 5.5500	5.7000 5.7100 5.7200 5.7500	500 1 1 145	1 1 1 1
PEPEES	0,8400	09:00	667	0.84	-1.41 %	2	0.8520	0.8600	1500	1	1	[+]
PPS	0.84 0.84	0.7560 0.9240	15:11 09:01 09:01 09:00	58 3 110 10	0,8520 0,8640 0,8600 0,8600	2 1 2 2	3332 100 1060 2061	0.8400 0.8360 0.8340 0.8320	0.8640 0.8660 0.8680 0.8700	167 2000 1780 6878	1 1 1 2
MOSTALZAB	6,7800	10:08	1247	6.88	-1.45 %	400	6.7700	6.7900	5	21	145	[+]
MSZ	6.78 6.88	6.2000 7.5600	10:08 10:08 10:08 10:08	553 5 10 355	6,7800 6,7800 6,7800 6,7900	2 5 2 1	525 1820 1720 300	6.7600 6.7500 6.7400 6.7300	6.8400 6.8500 6.8700 6.8800	253 6081 284 1614	1 2 1 2
VERCOM	134,6000	10:05	34	136.60	-1.46 %	72	134.0000	134.6000	28	1	149	[+]
VRC	133.80 136.60	123.0000 150.2000	10:05 10:05 10:05 10:05	1 18 5 3	134,2000 134,2000 134,2000 134,2000	2 1 1 3	9 1 3 144	133.6000 133.4000 133.2000 133.0000	135.0000 136.0000 136.2000 136.4000	140 140 92 342	1 1 1 5
GREENX	2,3640	10:09	9491	2.42	-1.50 %	675	2.3620	2.3880	2487	186	442	[+]
GRX	2.34 2.42	2.1780 2.6620	10:08 10:08 10:08 10:06	8443 852 3 10	2,3700 2,3700 2,3700 2,3880	1 1 3 4	1000 22 2974 810	2.3600 2.3580 2.3560 2.3540	2.3900 2.3980 2.4000 2.4180	7500 4026 4108 2611	1 4 2 2
XTPL	65,5000	10:07	2399	66.50	-1.50 %	1	65.5000	66.4000	105	3	212	[+]
XTP	65.30 66.50	59.9000 73.1000	10:07 10:06 10:06 09:58	1 61 67 20	66,1000 66,5000 66,4000 66,4000	1 4 2 1	9 222 400 200	65.4000 65.3000 65.2000 65.1000	66.5000 66.8000 67.1000 67.4000	145 37 3 112	2 1 1 1
ESOTIQ	32,7000	10:02	169	33.20	-1.51 %	280	32.7000	33.2000	220	1	46	[+]
EAH	32.70 33.20	29.9000 36.5000	10:00 09:55 09:55 09:55	100 700 15 300	32,7000 32,7000 32,7000 32,7000	3 4 2 3	117 135 9 337	32.6000 32.5000 32.4000 32.2000	33.3000 33.4000 33.5000 33.6000	133 120 737 1046	3 2 6 2
MBANK	1 234,0000	10:09	3	1,259.50	-1.52 %	19	1232.0000	1233.5000	5	7	9 130	[+]
MBK	1,230.00 1,259.50	1134.0000 1385.0000	10:08 10:08 10:08 10:08	6 1 50 10	1 233,0000 1 233,0000 1 231,5000 1 231,5000	2 2 1 3	15 17 6 19	1231.5000 1231.0000 1229.5000 1229.0000	1234.0000 1234.5000 1235.0000 1235.5000	17 16 6 35	2 2 1 3
ONDE	9,0100	10:09	100	9.15	-1.53 %	900	9.0100	9.0800	5	3	29	[+]
OND	9.00 9.15	8.2400 10.0600	10:03 10:03 10:00 09:46	300 439 5 6	9,0100 9,0100 9,0100 9,0100	4 2 3 1	4141 4992 204 144	9.0000 8.9900 8.9800 8.9700	9.1000 9.1200 9.1500 9.1600	1608 5 2750 193	4 1 2 1
MLSYSTEM	15,2400	09:02	50	15.24	-1.55 %	1	15.2600	15.4800	6	1	10	[+]
MLS	15.24 15.30	13.7200 16.7600	09:02 09:00 09:00 09:00	200 1 29 121	15,3000 15,2400 15,2400 15,2400	4 4 2 1	239 341 101 80	15.2400 15.2200 15.2000 15.1600	15.5000 15.5200 15.5600 15.5800	195 72 200 300	1 1 2 2
MIRBUD	11,7900	10:09	10	11.90	-1.59 %	1000	11.7800	11.7900	118	76	896	[+]
MRB	11.68 11.98	10.7100 13.0900	10:08 10:08 10:08 10:08	85 30 90 33	11,7900 11,7900 11,7900 11,7900	4 2 8 5	412 113 3987 746	11.7700 11.7600 11.7500 11.7400	11.8000 11.8100 11.8300 11.8500	1212 113 715 1060	1 1 2 3
DIGITANET	207,6000	10:09	2	211.60	-1.61 %	2	207.6000	208.8000	8	4	742	[+]
DIG	207.00 212.40	190.5000 232.6000	10:08 10:08 10:08 10:08	3 19 1 20	208,8000 208,8000 208,8000 208,8000	1 2 3 1	10 11 41 30	207.4000 207.2000 207.0000 206.8000	209.0000 209.2000 209.4000 209.6000	13 49 20 28	1 2 1 2
AGROTON	4,8150	09:00	1	4.82	-1.63 %	11	4.8150	4.8950	138	0	0	[+]
AGT	4.82 4.82	4.3350 5.2900	17:00 16:36 16:36 16:06	1 1 47 139	4,8950 4,8150 4,8500 4,8500	1 1 1 1	24 250 250 630	4.8000 4.7800 4.7600 4.7400	4.9000 4.9100 4.9250 4.9350	205 205 7 50	1 1 1 3
SNIEZKA	84,6000	09:21	1	86.20	-1.63 %	166	84.6000	86.2000	129	0	2	[+]
SKA	84.60 86.20	77.6000 94.8000	09:11 09:00 09:00 16:23	2 17 8 29	86,2000 86,2000 86,2000 86,0000	1 1 1 1	23 25 90 30	84.0000 83.8000 83.6000 83.4000	87.0000 87.4000 87.6000 87.8000	61 12 86 45	4 1 1 2
MAXCOM	6,0000	09:09	1	5.80	-1.64 %	207	5.8000	5.9800	278	1	4	[+]
MXC	5.60 6.00	5.2200 6.3800	09:08 09:08 09:08 09:07	248 1 1 43	5,7600 5,9800 5,8000 5,6000	1 1 3 1	1752 138 516 4	5.7600 5.6000 5.5600 5.5400	6.0000 6.0800 6.1000 6.1200	1799 4 258 4	1 1 1 1
AIRWAY	0,2980	09:56	51	0.30	-1.65 %	1949	0.2980	0.2995	4780	0	0	[+]
AWM	0.30 0.30	0.2725 0.3325	09:27 09:00 17:00 17:00	16 20 1340 29	0,3025 0,3025 0,3030 0,3030	1 4 4 1	100 10240 8140 15000	0.2970 0.2965 0.2850 0.2840	0.3000 0.3020 0.3030 0.3040	2000 10 9953 4000	1 1 2 1
BOGDANKA	23,6000	10:09	68	23.90	-1.67 %	32	23.6000	23.6500	79	81	1 909	[+]
LWB	23.50 24.00	21.5500 26.2500	10:09 10:09 10:09 10:09	100 14 66 20	23,6000 23,6000 23,6000 23,6000	3 12 9 11	289 3188 1513 3113	23.5500 23.5000 23.4500 23.4000	23.7000 23.7500 23.8000 23.8500	382 903 1594 245	6 5 4 4
WOODPCKR	2,9200	09:56	724	3.00	-1.68 %	936	2.9200	3.0400	2468	7	20	[+]
WPR	2.92 3.05	2.7000 3.3000	09:56 09:56 09:56 09:56	4 4 4 124	2,9200 2,9200 2,9300 2,9300	8 2 1 1	2078 2005 2000 1000	2.9000 2.8600 2.8500 2.8300	3.0700 3.0900 3.1000 3.1500	5650 400 20 250	2 1 1 1
MOL	47,6400	09:55	1	48.46	-1.69 %	1000	47.2800	47.5400	1000	1	27	[+]
MOL	47.32 48.50	43.6200 53.3000	09:53 09:52 09:52 09:52	100 52 1 6	47,3200 47,3200 47,6600 47,6600	2 1 2 1	207 37 1040 100	47.1600 47.1400 47.0400 47.0200	47.7400 47.7800 48.2000 48.5000	342 1000 10 40	1 1 1 2
STAPORKOW	4,6400	10:01	5	4.66	-1.69 %	1506	4.6400	4.7200	48	0	1	[+]
ZUK	4.64 4.66	4.2000 5.1000	09:11 09:11 16:47 16:43	267 42 1 558	4,6400 4,6600 4,7200 4,6600	2 1 1 1	2406 1700 3 7500	4.6200 4.6000 4.5800 4.5200	4.7400 4.7600 4.8000 4.8800	500 843 2750 2474	1 1 2 2
PHOTON	1,1100	09:47	1	1.11	-1.77 %	3165	1.1100	1.1200	480	0	0	[+]
PEN	1.11 1.11	1.0000 1.2200	09:00 17:00 16:49 16:46	65 10 41 15	1,1100 1,1300 1,1100 1,1150	1 5 2 3	45 3112 63 1545	1.1050 1.1000 1.0950 1.0800	1.1250 1.1300 1.1350 1.1450	390 530 15 398	1 2 1 1
TORPOL	71,7000	10:07	88	73.00	-1.78 %	172	71.5000	71.8000	111	3	209	[+]
TOR	71.50 73.00	65.7000 80.3000	10:07 10:07 10:07 10:07	90 16 49 54	71,7000 71,7000 71,8000 71,8000	3 1 1 1	201 20 50 213	71.1000 71.0000 70.8000 70.7000	72.1000 72.2000 72.3000 72.4000	300 37 164 8	2 3 1 1
CYFRPLSAT	11,8850	10:09	190	11.78	-1.82 %	995	11.8700	11.8850	1580	818	9 562	[+]
CPS	11.55 11.90	10.6050 12.9550	10:09 10:09 10:09 10:09	10 510 423 150	11,8850 11,8700 11,8750 11,8900	1 3 1 4	422 754 694 1753	11.8550 11.8500 11.8450 11.8400	11.8900 11.8950 11.9000 11.9050	1243 106 798 694	2 2 3 1
BOWIM	6,4200	10:08	8	6.56	-1.83 %	500	6.4000	6.5600	1018	7	46	[+]
BOW	6.42 6.56	5.9200 7.2000	10:08 10:08 10:08 10:08	77 63 766 96	6,4600 6,5000 6,5400 6,5400	1 3 2 3	400 2604 1880 2400	6.3800 6.3600 6.3400 6.3200	6.5800 6.6000 6.6400 6.6600	1000 1300 240 2135	1 1 2 2
MANGATA	69,4000	10:03	7	70.40	-1.98 %	8	69.0000	70.6000	4	0	9	[+]
MGT	69.40 70.60	63.4000 77.4000	09:43 09:33 09:33 09:23	20 1 15 41	70,6000 70,6000 70,4000 70,0000	1 2 2 4	35 173 60 355	68.6000 68.4000 68.2000 68.0000	70.8000 71.0000 71.2000 71.4000	20 113 104 29	1 2 2 2
NEWAG	118,0000	10:10	1	120.80	-1.99 %	3	117.8000	118.0000	115	7	830	[+]
NWG	117.40 121.00	108.8000 132.8000	10:09 10:08 10:08 10:08	2 1 1 75	118,0000 118,0000 118,0000 117,8000	3 4 8 14	139 197 473 375	117.6000 117.4000 117.2000 117.0000	118.8000 119.0000 119.2000 119.6000	114 416 673 578	1 5 2 5
MURAPOL	40,6000	10:09	12	41.75	-2.05 %	85	40.6000	40.9000	164	4	158	[+]
MUR	40.50 41.90	37.6000 45.9000	10:06 10:06 10:06 10:05	12 30 100 24	40,9000 40,6000 40,6000 40,6500	4 3 1 1	442 809 15 101	40.5000 40.4000 40.3500 40.3000	41.0000 41.1000 41.4000 41.4500	200 312 198 200	1 1 1 1
MERCATOR	51,5000	10:09	11	51.80	-2.09 %	199	51.5000	52.3000	22	1	63	[+]
MRC	51.50 52.40	46.6500 56.9000	10:09 10:09 10:09 10:09	64 1 23 1	51,5000 51,6000 51,6000 51,6000	2 1 4 3	125 5 315 174	51.4000 51.3000 51.2000 51.1000	52.4000 52.5000 52.7000 52.8000	230 33 100 40	3 1 1 1
PURE	2,7950	10:09	189	2.86	-2.10 %	1783	2.7950	2.8000	3041	69	190	[+]
PUR	2.71 2.86	2.5700 3.1400	10:09 10:09 10:09 10:09	611 36 78 491	2,7950 2,7950 2,7950 2,7900	1 2 2 1	317 1594 2686 300	2.7800 2.7750 2.7700 2.7650	2.8050 2.8100 2.8150 2.8200	249 500 60 118	3 1 1 1
KGHM	328,2000	10:09	44	330.70	-2.13 %	69	328.1000	328.2500	56	154	50 541	[+]
KGH	327.00 332.10	297.6500 363.7500	10:09 10:09 10:09 10:09	36 21 17 22	328,2500 328,2500 328,1500 328,1500	2 2 1 1	98 60 32 32	328.0500 328.0000 327.9500 327.9000	328.3000 328.3500 328.4000 328.4500	92 114 32 63	4 2 1 2
ZEPAK	18,4000	10:07	1	18.66	-2.13 %	133	18.4000	18.6600	668	1	17	[+]
ZEP	18.40 18.66	16.8000 20.5000	10:07 10:07 09:36 09:33	4 22 5 100	18,4000 18,4000 18,6600 18,6000	1 1 1 1	133 75 135 133	18.3800 18.3600 18.3400 18.3200	18.8000 18.9000 18.9400 18.9800	50 70 200 201	1 1 1 2
IMCOMPANY	36,6500	09:00	118	37.45	-2.14 %	18	36.9000	37.2500	5	0	12	[+]
IMC	36.65 37.45	33.7500 41.1500	09:00 09:00 09:00 09:00	4 1 200 2	36,7000 36,7000 37,4500 37,4500	2 1 2 1	322 276 118 100	36.6500 36.3500 36.2000 35.8000	37.3000 37.4500 37.6000 37.8000	14 240 266 25	1 1 1 1
PEKABEX	10,6400	10:04	28	10.90	-2.21 %	396	10.6200	10.8000	80	1	8	[+]
PBX	10.64 10.98	9.8100 11.9800	10:04 10:00 10:00 10:00	206 194 3 2	10,6400 10,6400 10,6600 10,6600	4 2 1 1	489 150 1041 30	10.6000 10.5400 10.5000 10.4400	10.8800 10.9000 11.0200 11.1000	75 764 154 91	1 2 1 2
SELVITA	35,4500	10:09	1	36.40	-2.21 %	318	35.4500	35.7000	169	14	497	[+]
SLV	35.45 36.40	32.8000 40.0000	10:09 10:09 10:09 10:08	17 98 2 190	35,4500 35,4500 35,4500 35,7000	3 1 2 3	48 700 111 113	35.4000 35.3500 35.3000 35.2000	35.8000 35.8500 35.9500 36.2000	246 676 5 443	1 1 1 2
XTB	106,1400	10:10	6	108.84	-2.28 %	39	106.1400	106.2400	89	83	8 791	[+]
XTB	105.68 108.84	97.9600 119.7200	10:09 10:09 10:09 10:09	2 1 28 11	106,1800 106,1800 106,1800 106,1800	2 1 2 2	139 45 83 87	106.1200 106.1000 106.0800 106.0600	106.2800 106.3000 106.3200 106.3400	40 78 74 110	1 3 1 2
MOSTALWAR	5,6000	10:08	100	5.68	-2.44 %	102	5.5800	5.6000	280	18	102	[+]
MSW	5.50 5.68	5.1200 6.2400	10:08 10:07 10:06 10:06	2 2 2 2	5,6000 5,6000 5,6000 5,6000	1 2 5 6	2 4 583 1238	5.5600 5.5400 5.5200 5.5000	5.6200 5.6400 5.6600 5.6800	211 1435 1595 2221	1 5 4 7
11B	143,1000	10:05	1	146.40	-2.52 %	19	143.3000	143.9000	28	3	421	[+]
11B	141.30 146.40	131.8000 161.0000	10:05 10:05 10:05 10:04	4 26 10 2	143,7000 143,7000 143,7000 143,5000	2 3 2 2	34 30 48 34	143.2000 143.1000 143.0000 142.9000	144.1000 144.3000 145.3000 145.7000	21 130 10 86	3 1 1 1
ROPCZYCE	21,8000	09:35	71	22.30	-2.68 %	89	21.8000	22.2000	20	0	2	[+]
RPC	21.80 22.30	20.1000 24.5000	09:35 09:35 09:35 09:13	3 10 10 6	21,8000 22,0000 22,0000 22,1000	3 2 4 1	32 30 649 10	21.7000 21.6000 21.5000 21.4000	22.3000 22.4000 22.5000 22.6000	23 140 588 316	2 4 2 3
URTESTE	43,3000	09:25	5	42.50	-2.70 %	1	41.6000	43.3000	10	0	7	[+]
URT	41.50 43.80	38.3000 46.7000	09:22 09:14 09:14 09:14	1 29 10 1	41,5000 41,5000 41,6000 41,6000	7 2 1 1	956 351 20 50	41.5000 41.3000 41.2000 41.0000	43.5000 43.6000 43.8000 44.0000	9 30 16 50	1 1 1 1
EUCO	0,4960	09:55	96	0.51	-2.75 %	14098	0.4960	0.5070	4000	14	7	[+]
EUC	0.50 0.51	0.4585 0.5590	09:36 09:27 09:24 09:24	806 1495 166 300	0,4960 0,4960 0,4960 0,5030	2 1 2 1	6065 3000 7500 100	0.4920 0.4905 0.4900 0.4810	0.5080 0.5100 0.5170 0.5180	1300 2025 1090 3910	1 1 1 2
MWTRADE	3,4000	10:07	495	3.50	-2.86 %	5	3.4000	3.5000	500	2	6	[+]
MWT	3.30 3.50	3.1600 3.8400	09:58 09:58 09:58 09:58	253 378 300 200	3,3000 3,4000 3,4000 3,4000	2 2 2 1	382 1002 1406 70	3.3000 3.2000 3.1600 3.0200	3.6000 3.8400 3.9600 4.0400	200 300 503 306	1 1 3 2
BUMECH	22,2200	10:09	1	22.66	-2.88 %	193	22.1400	22.2200	68	13	299	[+]
BMC	22.14 22.68	20.4000 24.9200	10:07 10:07 10:07 10:06	32 33 193 281	22,2000 22,1800 22,1800 22,1400	3 3 2 1	811 250 786 126	22.1200 22.1000 22.0800 22.0600	22.2400 22.2600 22.3000 22.3400	850 74 492 197	1 1 2 1
LSISOFT	42,3000	09:51	300	42.10	-2.98 %	122	42.1000	43.5000	150	0	19	[+]
LSI	42.10 42.30	37.9000 46.3000	09:00 09:00 15:30 15:29	1 144 12 297	42,1000 42,1000 43,6000 43,4000	2 1 1 1	210 150 88 200	42.0000 40.0000 38.8000 38.3000	43.7000 44.0000 44.7000 45.0000	370 200 89 1000	2 1 1 1
CREOTECH	641,0000	10:09	1	645.00	-3.03 %	25	641.0000	644.0000	16	7	4 249	[+]
CRI	640.00 660.00	581.0000 709.0000	10:09 10:09 10:09 10:09	3 2 10 8	641,0000 641,0000 641,0000 642,0000	32 6 5 6	707 73 22 96	640.0000 639.0000 638.0000 637.0000	645.0000 648.0000 649.0000 650.0000	28 13 249 36	1 2 3 2
VOXEL	104,2000	10:09	14	107.00	-3.34 %	6	104.2000	105.0000	42	9	929	[+]
VOX	102.20 107.00	96.3000 117.6000	10:09 10:09 10:09 10:09	10 1 2 13	104,6000 104,8000 105,0000 105,0000	4 1 4 2	518 100 357 148	104.0000 103.8000 103.6000 103.4000	105.2000 105.4000 105.6000 105.8000	720 234 5 220	4 2 1 3
ADIUVO	0,5600	10:05	1228	0.58	-3.45 %	8772	0.5600	0.5780	1061	6	3	[+]
ADV	0.56 0.58	0.5220 0.6340	10:05 10:05 10:05 10:05	2100 1000 50 160	0,5600 0,5600 0,5600 0,5600	1 1 2 2	50 2256 6000 13888	0.5540 0.5520 0.5500 0.5420	0.5800 0.5920 0.5980 0.6180	3387 12669 360 3375	1 1 2 1
NEUCA	695,0000	10:08	10	713.00	-3.61 %	1	695.0000	698.0000	23	1	753	[+]
NEU	695.00 720.00	642.0000 784.0000	10:08 10:08 10:08 10:08	50 1 1 15	695,0000 695,0000 695,0000 695,0000	8 1 1 2	17 1 3 31	694.0000 693.0000 692.0000 691.0000	699.0000 700.0000 701.0000 702.0000	7 13 28 3	3 3 1 3
CIGAMES	3,2350	10:09	10	3.35	-3.72 %	900	3.2250	3.2350	2458	268	872	[+]
CIG	3.18 3.35	3.0150 3.6850	10:07 10:07 10:07 10:07	315 600 8 946	3,2250 3,2200 3,2250 3,2250	2 1 2 4	4862 388 1011 6678	3.2200 3.2150 3.2100 3.2050	3.2400 3.2450 3.2500 3.2550	375 357 283 212	1 1 1 1
ULMA	61,5000	09:34	1	64.50	-3.91 %	44	60.0000	61.5000	109	0	0	[+]
ULM	61.50 64.50	58.5000 70.5000	09:01 17:04 17:00 16:38	1 213 87 1	64,5000 64,0000 64,0000 62,0000	1 1 1 2	130 22 34 35	59.5000 59.0000 58.5000 58.0000	62.0000 64.5000 65.0000 66.0000	125 590 125 40	1 2 2 1
ONESANO	0,6600	09:50	6	0.68	-4.07 %	6950	0.6600	0.6780	26	4	2	[+]
ONO	0.66 0.68	0.6120 0.7480	09:50 09:47 09:00 09:00	19 7 2000 1500	0,6620 0,6620 0,6800 0,6800	1 1 1 1	1000 5000 5600 500	0.6580 0.6540 0.6520 0.6500	0.6800 0.6880 0.6900 0.6920	1168 1056 100 125	1 2 1 2
IZOLACJA	4,0000	10:04	5	4.17	-4.08 %	139	4.0000	4.1700	2402	0	0	[+]
IZO	4.00 4.17	3.7600 4.5800	09:01 09:01 09:01 09:01	2 2 2 2	4,1700 4,1700 4,1700 4,1700	1 2 1 1	2000 1503 300 800	3.9900 3.9100 3.8400 3.8200	4.1800 4.2000 4.2100 4.2300	1050 8305 409 762	1 1 1 1
INTERSPPL	0,3860	09:27	950	0.40	-4.22 %	2550	0.3860	0.4020	1336	2	1	[+]
IPO	0.39 0.40	0.3630 0.4430	09:27 09:26 09:13 09:13	250 27 950 50	0,3860 0,4025 0,3860 0,3950	1 1 2 1	4000 2000 4070 100	0.3830 0.3825 0.3820 0.3815	0.4025 0.4030 0.4035 0.4050	4177 3000 82 7920	2 1 2 1
CAPITAL	1,7600	10:08	418	1.79	-4.35 %	2801	1.7600	1.8200	2200	3	6	[+]
CPA	1.76 1.83	1.6200 1.9600	10:08 09:17 09:11 09:10	582 50 418 700	1,7600 1,8300 1,7600 1,7600	2 4 1 3	3292 6197 4500 3890	1.7500 1.7400 1.7300 1.7200	1.8300 1.8400 1.8600 1.8800	6061 20452 9 6400	2 2 1 3
INC SA	1,7500	09:55	3215	1.85	-4.63 %	54	1.7550	1.8300	4472	20	35	[+]
INC	1.75 1.85	1.6650 2.0300	09:55 09:55 09:55 09:55	500 10 100 3	1,7500 1,7550 1,7600 1,7700	3 2 1 1	7785 8 4625 10000	1.7500 1.7400 1.7300 1.7200	1.8350 1.8400 1.8500 1.8550	4520 2131 14854 1800	1 3 2 1
POINTGROUP	1,6100	09:21	16	1.70	-5.01 %	5022	1.6100	1.6600	1	1	1	[+]
PGM	1.61 1.70	1.5300 1.8600	09:21 09:00 09:00 09:00	1 17 463 20	1,6100 1,6950 1,6950 1,6950	1 1 1 1	4807 4688 186 850	1.6050 1.6000 1.5800 1.5200	1.6950 1.7000 1.7200 1.7500	4750 4944 563 9	1 2 1 1
MODIVO	89,9000	10:10	20	94.64	-5.01 %	166	89.9000	89.9800	75	232	21 359	[+]
MDV	89.90 95.00	85.1800 104.1000	10:10 10:10 10:10 10:10	14 5 40 11	89,9000 89,9000 89,9000 89,9000	1 1 3 4	50 30 506 1155	89.8800 89.8600 89.8200 89.8000	90.0000 90.0200 90.0400 90.0600	41 289 443 64	1 4 3 2
CAPITEA	0,5900	10:05	6162	0.62	-5.14 %	5838	0.5900	0.5980	8700	416	246	[+]
CAP	0.57 0.63	0.5580 0.6820	10:05 10:03 10:03 10:01	2344 4656 6652 1000	0,5920 0,5920 0,5920 0,5960	1 1 1 1	1198 3888 7000 10000	0.5880 0.5860 0.5840 0.5820	0.6000 0.6020 0.6040 0.6080	12960 4500 6358 6380	2 1 2 2
DIAG	161,3000	10:09	34	163.50	-5.62 %	116	161.2000	161.6000	86	97	15 824	[+]
DIA	160.20 164.90	147.2000 179.8000	10:09 10:09 10:09 10:09	36 4 46 22	161,6000 161,6000 161,5000 161,5000	4 49 3 10	158 2745 510 277	161.1000 161.0000 160.9000 160.8000	161.7000 161.8000 162.1000 162.2000	71 75 216 20	2 3 2 1
FASING	15,0000	10:06	499	15.30	-6.83 %	130	14.2000	15.7000	478	1	9	[+]
FSG	15.00 15.30	13.8000 16.8000	09:26 09:25 17:02 17:01	1 109 200 159	15,0000 15,3000 16,1000 16,1000	2 2 3 1	2033 110 220 400	14.1000 14.0000 13.6000 13.0000	16.1000 16.4000 16.5000 16.7000	128 600 4500 150	1 2 1 2
IFSA	0,1220	09:47	4595	0.13	-7.58 %	30000	0.1290	0.1310	27327	9	1	[+]
IFR	0.12 0.13	0.1120 0.1500	09:47 09:47 09:43 11:22	3650 688 10 10	0,1270 0,1270 0,1310 0,1320	1 1 4 1	9000 15000 66905 20000	0.1240 0.1230 0.1220 0.1210	0.1320 0.1330 0.1340 0.1360	5490 3500 33508 38180	1 1 1 1
IDMSAPL	0,4560	09:33	526	0.46	-8.80 %	3474	0.4560	0.4980	3000	5	2	[+]
IDM	0.46 0.46	0.4140 0.5050	09:33 09:33 09:00 10:46	819 131 3755 65	0,4580 0,4600 0,4600 0,5000	2 1 1 1	17112 2892 2500 200	0.4500 0.4440 0.4160 0.4000	0.5000 0.5150 0.5200 0.5450	15100 3000 3932 2986	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4279	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.3000 5.3500	163 213 8532 477	1 1 8 1

GPW	Świat	Waluty

Notowania GPW
WIG	133633.8	-0.33%	10:09
WIG20	3656.6	-0.28%	10:24
WIG20 Fut	3634.0	0.00%	10:09
WIG20USD	1015.4	-0.48%	10:09
mWIG40	9159.3	-0.88%	10:09
sWIG80	31191.4	-0.04%	10:09

Notowania Świat
DJ30	49442.6	-0.01%	04-20
SPX500 Fut	7155.2	+0.10%	10:14
Nikkei	59349.2	+0.89%	8:45
DAX	24528.4	+0.45%	10:09
Ropa WTI	86.4	-1.18%	10:24
Złoto	4787.7	-0.69%	10:24

Notowania Waluty
EUR/PLN	4.23105	-0.00%	10:24
CHF/PLN	4.61037	-0.02%	10:24
USD/PLN	3.59655	+0.19%	10:24
EUR/USD	1.17642	-0.19%	10:24
GBP/USD	1.34974	-0.26%	10:24
USD/JPY	159.139	+0.24%	10:24

Forum
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]

Wzrosty	Spadki	Staty
QNATECHNO	48.90	12.93%
PROTEKTOR	1.35	10.67%
TATRY MOUNTAIN	90.00	6.51%
MOLECURE	5.57	6.10%
ATREM	64.80	4.52%
Więcej ...
IFCAPITAL	0.25	-95.25%
IDMSAPL	0.46	-8.80%
FASING	15.00	-6.83%
DIAG	161.30	-5.62%
CAPITEA	0.59	-5.14%
Więcej ...
Rośnie:		119 Spółek
Bez zmian:		81 Spółek
Spada:		153 Spółek
Obrót:		288,785,235 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