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

Zapraszamy do typowania wyników MŚ 2026! Zapraszamy wszystich do wzięcia udziału w zabawie! Typuj wyniki

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
NOVAVISGR	0,6620	16:49	75.193	0.65	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NVG	0.63 0.67	0.6270 0.7650	- - - -	- - - -	- - - -	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
06MAGNA	2,5000	17:00	5.929	2.52	0.00 %	4321	2.4600	2.5000	540	0	0	[+]
06N	2.46 2.52	2.1200 2.5800	- - - -	- - - -	- - - -	3 1 1 4	54 10 53 762	2.4500 2.4300 2.4100 2.4000	2.5200 2.5300 2.5400 2.5500	1557 2089 2309 2252	1 2 4 4
IMPERA	1,7000	15:30	0.015	1.66	0.00 %	109	1.6600	1.7000	4469	0	0	[+]
IMP	1.66 1.70	1.5300 1.8700	- - - -	- - - -	- - - -	1 2 2 2	4800 3437 4244 4200	1.6000 1.5300 1.4300 1.3400	1.7800 1.8600 1.9300 1.9500	5000 373 2007 2900	1 1 1 1
MDIENERGIA	1,8750	17:00	28.019	1.93	0.00 %	150	1.8500	1.8750	3521	0	0	[+]
MDI	1.84 1.93	2.4300 2.9700	- - - -	- - - -	- - - -	1 2 2 3	30 2806 2300 3001	1.8450 1.8400 1.8300 1.8200	1.8800 1.8950 1.9000 1.9200	400 780 322 500	1 1 1 1
BBIDEVNFI	5,3000	12:32	0.251	5.38	0.00 %	683	5.3000	5.3800	130	0	0	[+]
BBD	5.30 5.38	4.8600 5.9400	- - - -	- - - -	- - - -	1 2 2 2	718 501 501 751	5.2800 5.2600 5.2400 5.2200	5.4000 5.4200 5.4400 5.4800	4595 3087 9002 305	2 4 4 1
AGORA	9,1200	17:00	442.596	9.08	0.00 %	500	9.0600	9.1000	100	0	0	[+]
AGO	9.00 9.14	7.9000 9.6200	- - - -	- - - -	- - - -	2 5 2 1	848 848 212 422	9.0200 9.0000 8.9800 8.9400	9.1200 9.1400 9.1600 9.1800	420 2258 2060 888	2 4 2 3
AMBRA	17,4000	16:46	7.205	17.30	0.00 %	5	17.3200	17.4000	747	0	0	[+]
AMB	17.10 17.48	16.4800 20.1000	- - - -	- - - -	- - - -	1 1 2 1	15 6 15 95	17.3000 17.2600 17.2400 17.2200	17.4400 17.4600 17.4800 17.5000	3 8 49 278	1 2 3 3
AMICA	51,3000	17:02	7.915	51.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AMC	50.90 51.60	48.1500 58.8000	- - - -	- - - -	- - - -	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
APATOR	26,3500	17:00	26.167	26.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
APT	26.15 26.80	23.5500 28.7500	- - - -	- - - -	- - - -	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
ARTIFEX	20,7500	16:45	4.196	20.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ART	20.20 20.75	19.7200 24.0500	- - - -	- - - -	- - - -	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
ATMGRUPA	3,7300	17:00	24.429	3.75	0.00 %	1314	4.0000	4.0200	1796	0	0	[+]
ATG	3.73 3.78	3.7000 4.5200	- - - -	- - - -	- - - -	2 1 4 5	479 1950 13025 6014	3.9800 3.9700 3.9600 3.9500	4.0300 4.0400 4.0500 4.0600	8724 4499 7382 1100	2 3 7 1
ATLANTAPL	20,9000	16:41	8.337	19.85	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ATP	19.60 20.90	15.7500 19.1500	- - - -	- - - -	- - - -	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
BETACOM	5,3800	16:46	0.245	5.54	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BCM	5.38 5.54	5.0400 6.1600	- - - -	- - - -	- - - -	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
BUDIMEX	710,2000	17:00	22.019	720.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BDX	698.00 720.00	630.0000 770.0000	- - - -	- - - -	- - - -	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
HANDLOWY	136,0000	17:00	99.134	136.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BHW	134.20 136.60	111.6000 136.4000	- - - -	- - - -	- - - -	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
BIOTON	3,9200	17:04	43.021	4.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BIO	3.89 4.01	3.6850 4.4950	- - - -	- - - -	- - - -	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
BOS	9,9800	16:49	6.357	10.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BOS	9.90 10.00	9.0800 11.0800	- - - -	- - - -	- - - -	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
MBANK	1 410,0000	17:04	26.889	1,445.00	0.00 %	475	1410.0000	1413.5000	439	0	0	[+]
MBK	1,382.50 1,450.00	1124.0000 1373.0000	- - - -	- - - -	- - - -	1 1 2 2	57 4 43 35	1409.5000 1409.0000 1408.5000 1408.0000	1418.0000 1419.0000 1419.5000 1420.0000	7 38 17 17	1 1 2 2
BORYSZEW	4,9800	17:00	106.128	4.95	0.00 %	70	4.9300	4.9800	1038	0	0	[+]
BRS	4.80 4.99	4.2350 5.1700	- - - -	- - - -	- - - -	1 3 1 4	10 1727 1000 1707	4.9200 4.9150 4.9050 4.9000	4.9850 4.9900 5.0000 5.0100	500 2711 3872 973	1 5 17 3
INGBSK	451,8000	17:00	23.462	474.40	0.00 %	13	451.2000	451.8000	21	0	0	[+]
ING	447.20 474.80	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 2	24 2 13 2	450.8000 450.6000 450.2000 450.0000	452.0000 452.4000 452.8000 454.0000	66 78 14 19	2 1 1 1
INTERCARS	803,0000	17:00	3.757	779.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CAR	768.00 805.00	742.0000 906.0000	- - - -	- - - -	- - - -	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
MODIVO	95,0600	17:02	545.427	96.08	0.00 %	104	95.0000	95.0600	649	0	0	[+]
MDV	93.76 97.02	72.4400 88.5200	- - - -	- - - -	- - - -	3 2 1 3	77 787 25 94	94.9800 94.7000 94.5400 94.5000	95.0800 95.1000 95.1200 95.1400	6 89 3 1	1 1 1 1
COMP	92,7000	17:00	5.602	89.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CMP	86.60 92.90	67.5000 82.5000	- - - -	- - - -	- - - -	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
CAPITAL	2,9800	16:23	52.747	2.88	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CPA	2.84 2.98	3.2800 4.0000	- - - -	- - - -	- - - -	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
SYGNITY	74,9000	16:34	4.214	76.00	0.00 %	10	74.6000	74.9000	21	0	0	[+]
SGN	74.50 76.00	65.7000 80.3000	- - - -	- - - -	- - - -	2 1 3 3	178 90 141 16	74.5000 74.4000 74.3000 74.2000	75.0000 75.2000 75.5000 75.6000	43 22 31 31	2 2 1 1
COGNOR	5,9200	17:00	169.78	6.05	0.00 %	25	5.9200	5.9400	534	0	0	[+]
COG	5.91 6.10	5.5350 6.7650	- - - -	- - - -	- - - -	2 11 6 30	529 6238 631 10672	5.9150 5.9100 5.9050 5.9000	5.9800 5.9850 5.9900 5.9950	100 1920 240 179	1 2 1 1
DEBICA	91,1000	16:42	1.595	91.70	0.00 %	20	89.1000	89.5000	102	0	0	[+]
DBC	90.60 92.00	80.6000 98.4000	- - - -	- - - -	- - - -	2 3 1 2	270 137 45 55	89.0000 88.9000 88.8000 88.7000	89.9000 90.0000 90.1000 90.2000	83 725 1 537	3 6 1 1
DECORA	73,1000	17:00	0.695	72.90	0.00 %	834	72.2000	72.5000	513	0	0	[+]
DCR	72.50 73.80	66.1000 80.7000	- - - -	- - - -	- - - -	3 11 4 7	28 546 113 219	72.1000 72.0000 71.9000 71.8000	72.7000 72.9000 73.0000 73.4000	9 21 27 49	1 1 2 2
DGA	26,4000	14:52	0.009	26.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DGA	26.40 26.40	23.6000 28.8000	- - - -	- - - -	- - - -	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
AMREST	11,0400	17:00	1279.761	11.36	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EAT	11.04 11.38	9.5600 11.6800	- - - -	- - - -	- - - -	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
ECHO	5,4400	17:04	118.84	5.45	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ECH	5.40 5.46	4.6450 5.6700	- - - -	- - - -	- - - -	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
ELKOP	1,9100	14:24	4.545	1.85	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EKP	1.79 1.92	1.6400 2.0000	- - - -	- - - -	- - - -	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
ERG	41,0000	11:50	0.193	41.00	0.00 %	100	39.0000	40.0000	243	0	0	[+]
ERG	41.00 41.00	36.0000 44.0000	- - - -	- - - -	- - - -	1 1 1 0	200 40 3 0	38.4000 37.0000 34.0000 0.0000	43.0000 45.0000 46.0000 46.2000	59 1116 300 1000	1 2 1 1
EUROCASH	5,3000	17:00	158.852	5.17	0.00 %	9	5.2900	5.3000	982	0	0	[+]
EUR	5.17 5.32	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 2 1	2 2 2503 2	5.2750 5.2650 5.2600 5.2550	5.3050 5.3100 5.3200 5.3250	3 7992 3087 535	1 2 8 3
FON	1,7500	12:40	1	1.76	0.00 %	3805	1.7500	1.7950	350	0	0	[+]
FON	1.75 1.76	1.5300 1.8700	- - - -	- - - -	- - - -	1 1 2 5	950 362 3730 14591	1.6750 1.6700 1.6650 1.6600	1.8000 1.8150 1.8400 1.8450	1193 398 1135 845	1 1 1 1
FASING	14,2000	16:47	1.45	14.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FSG	14.00 14.60	13.5000 16.5000	- - - -	- - - -	- - - -	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
FORTE	19,0000	16:26	2.503	19.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FTE	18.90 19.00	17.1000 20.9000	- - - -	- - - -	- - - -	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
BNPPL	151,0000	17:00	34.162	152.80	0.00 %	469	151.0000	151.6000	1	0	0	[+]
BNP	151.00 154.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 3 2	81 10 72 67	150.8000 150.4000 150.2000 150.0000	151.8000 152.0000 152.2000 152.4000	99 2500 265 69	1 1 2 1
LESS	0,2370	17:00	59.047	0.23	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LES	0.23 0.24	0.2300 0.2800	- - - -	- - - -	- - - -	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
GTC	2,4000	17:00	7.747	2.34	0.00 %	20	2.4900	2.5000	7568	0	0	[+]
GTC	2.26 2.60	2.2500 2.7500	- - - -	- - - -	- - - -	1 1 1 5	5 5 5 1883	2.4800 2.4700 2.4600 2.4500	2.5700 2.6000 2.6700 2.7000	200 6641 627 2380	1 3 1 2
GETIN	0,4290	17:00	339.631	0.45	0.00 %	5708	0.4300	0.4340	4000	0	0	[+]
GTN	0.43 0.45	0.4500 0.5500	- - - -	- - - -	- - - -	2 1 1 4	10800 400 1841 9110	0.4285 0.4275 0.4260 0.4250	0.4345 0.4390 0.4395 0.4400	3600 300 300 5700	2 1 1 1
HYDROTOR	14,4500	12:58	0.029	14.45	0.00 %	1245	14.1500	14.4500	1210	0	0	[+]
HDR	14.45 14.45	12.4000 15.1000	- - - -	- - - -	- - - -	1 2 1 1	22 70 27 587	13.6500 13.5000 13.1500 13.0000	14.7000 14.8000 14.8500 14.9500	89 507 4062 300	1 1 1 2
IDMSAPL	0,4720	16:10	9.961	0.47	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IDM	0.47 0.47	0.4500 0.5500	- - - -	- - - -	- - - -	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
INSTALKRK	38,0000	17:00	0.097	38.00	0.00 %	38	37.8000	38.0000	218	0	0	[+]
INK	37.80 38.00	33.8000 41.2000	- - - -	- - - -	- - - -	1 3 4 1	41 108 240 51	37.7000 37.5000 37.4000 37.2000	38.3000 38.4000 38.6000 38.7000	116 79 147 547	2 2 2 2
KGHM	368,0500	17:02	495.065	375.00	0.00 %	145	368.0000	368.0500	135	0	0	[+]
KGH	362.30 377.30	311.6000 380.8000	- - - -	- - - -	- - - -	3 1 2 2	98 10 97 56	367.9500 367.9000 367.8500 367.8000	368.1500 368.3500 368.5000 368.7000	205 204 164 205	1 1 2 1
KOGENERA	72,0000	17:00	10.118	71.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KGN	71.00 73.00	73.3000 89.5000	- - - -	- - - -	- - - -	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
RAWLPLUG	13,8500	16:41	0.119	13.85	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RWL	13.85 13.85	12.6000 15.3000	- - - -	- - - -	- - - -	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
KOMPAP	21,2000	15:08	0.579	22.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KMP	21.20 22.00	17.9000 21.6000	- - - -	- - - -	- - - -	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
KETY	1 212,0000	17:00	23.917	1,265.00	0.00 %	239	1212.0000	1213.0000	306	0	0	[+]
KTY	1,206.00 1,268.00	1100.0000 1344.0000	- - - -	- - - -	- - - -	2 5 1 3	4 50 1 156	1211.0000 1210.0000 1209.0000 1208.0000	1214.0000 1215.0000 1216.0000 1217.0000	13 144 151 6	2 2 2 2
LUBAWA	13,6300	17:00	564.983	13.40	0.00 %	690	13.6300	13.6400	269	0	0	[+]
LBW	13.40 13.94	8.5450 10.4300	- - - -	- - - -	- - - -	2 4 3 3	1000 1600 770 2445	13.6200 13.6000 13.5900 13.5800	13.6500 13.6600 13.6700 13.6800	657 368 574 307	3 3 3 2
LENA	2,2000	15:24	37.597	2.23	0.00 %	812	2.2800	2.3300	780	0	0	[+]
LEN	2.18 2.26	2.0800 2.5400	- - - -	- - - -	- - - -	2 3 1 1	170 2016 8 800	2.2700 2.2600 2.2500 2.2400	2.3400 2.3500 2.3600 2.3700	763 1652 2911 1627	1 3 2 2
LPP	18 350,0000	17:00	11.224	18,710.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LPP	18,010.00 18,800.00	19910.0000 24320.0000	- - - -	- - - -	- - - -	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
LENTEX	7,0000	15:33	1.283	6.96	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LTX	6.96 7.00	6.3400 7.7400	- - - -	- - - -	- - - -	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
PROTEKTOR	1,2140	17:00	25.515	1.24	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PRT	1.20 1.24	1.1420 1.3940	- - - -	- - - -	- - - -	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
MCI	28,6000	16:26	3.615	28.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MCI	28.00 28.80	25.3000 30.9000	- - - -	- - - -	- - - -	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
MILLENNIUM	19,7650	17:00	843.838	20.45	0.00 %	724	19.7600	19.7650	1024	0	0	[+]
MIL	19.64 20.71	17.8600 21.8200	- - - -	- - - -	- - - -	5 2 2 2	2787 1144 74 99	19.7500 19.7450 19.7400 19.7350	19.7850 19.8050 19.8200 19.8250	2651 2621 127 3350	1 1 1 1
MENNICA	40,8000	17:00	4.308	40.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MNC	38.80 41.30	37.4000 45.6000	- - - -	- - - -	- - - -	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
MOL	46,5000	17:00	138.291	46.24	0.00 %	34	46.3600	46.5000	96	0	0	[+]
MOL	46.04 46.94	40.9000 49.9800	- - - -	- - - -	- - - -	1 1 1 1	106 1 1 1	46.1600 46.0400 45.2600 45.1000	46.6000 46.8600 47.0000 47.3800	1 50 30 2	1 1 1 1
MOSTALPLC	11,6500	17:00	1.462	12.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MSP	11.20 12.00	11.7000 14.3000	- - - -	- - - -	- - - -	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
MOSTALWAR	3,8400	17:00	5.622	3.76	0.00 %	61	3.8400	3.8300	42	0	0	[+]
MSW	3.65 3.88	3.5400 4.3200	- - - -	- - - -	- - - -	1 1 1 1	1 6 1 1	3.8300 3.8200 3.8100 3.7800	3.8400 3.8500 3.8600 3.8800	1042 135 40 1104	2 1 1 3
MOSTALZAB	6,4200	17:00	2.809	6.41	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MSZ	6.40 6.45	5.6300 6.8700	- - - -	- - - -	- - - -	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
NOVITA	107,5000	16:42	0.07	105.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NVT	105.50 107.50	97.8000 119.0000	- - - -	- - - -	- - - -	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
ODLEWNIE	19,0000	17:01	70.763	20.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ODL	19.00 20.50	15.9500 19.4500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CDPROJEKT	229,5000	17:04	360.494	226.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CDR	223.50 232.00	209.3000 255.7000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLICE	7,4200	16:29	2.278	7.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PCE	7.38 7.54	7.1000 8.6600	- - - -	- - - -	- - - -	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
PEKAO	231,5000	17:01	370.822	235.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PEO	231.10 235.90	219.4000 268.0000	- - - -	- - - -	- - - -	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
POLENERGIA	61,4000	17:00	8.985	60.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PEP	60.30 61.70	45.7500 55.8000	- - - -	- - - -	- - - -	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
PROJPRZEM	17,4500	17:00	0.064	17.45	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PJP	17.45 17.45	15.7000 19.1000	- - - -	- - - -	- - - -	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
PKNORLEN	127,5000	17:03	1046.063	127.36	0.00 %	2353	127.5000	127.6600	239	0	0	[+]
PKN	126.36 129.30	127.8000 156.1600	- - - -	- - - -	- - - -	1 2 1 2	1292 743 455 455	127.4800 127.4600 127.4400 127.4200	127.6800 127.7000 127.7400 127.8000	330 43 196 497	1 1 1 1
PKOBP	104,8000	17:04	1269.852	105.88	0.00 %	1355	104.7800	104.8000	85021	0	0	[+]
PKO	103.74 106.00	93.3300 114.0600	- - - -	- - - -	- - - -	3 2 2 2	306 4242 333 3222	104.7400 104.7200 104.7000 104.6800	104.8600 104.9000 104.9600 104.9800	1006 671 1006 100	1 1 1 1
KCI	0,8820	11:13	11	0.88	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KCI	0.88 0.88	0.8260 1.0050	- - - -	- - - -	- - - -	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
PEPEES	0,8000	16:22	1.035	0.82	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PPS	0.80 0.82	0.7540 0.9180	- - - -	- - - -	- - - -	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
PROCHEM	23,4000	16:17	0.33	24.00	0.00 %	68	22.8000	23.4000	322	0	0	[+]
PRM	23.40 24.00	21.7000 26.5000	- - - -	- - - -	- - - -	1 3 1 1	100 131 140 72	22.6000 22.5000 22.2000 22.0000	23.9000 24.0000 24.8000 25.0000	100 296 429 1138	1 1 1 3
POLIMEXMS	7,9850	17:00	496.257	7.95	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PXM	7.88 8.16	7.1800 8.7700	- - - -	- - - -	- - - -	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
RELPOL	5,6000	14:56	7.044	5.54	0.00 %	10	5.6200	5.6600	850	0	0	[+]
RLP	5.48 5.62	5.1200 6.2400	- - - -	- - - -	- - - -	1 4 1 2	300 239 10 30	5.6000 5.5600 5.5400 5.5200	5.6800 5.7200 5.7400 5.7600	46 829 10 1000	1 3 1 1
REMAK	11,1000	17:00	0.117	11.55	0.00 %	300	12.2000	12.8000	204	0	0	[+]
RMK	10.90 11.55	11.9000 14.5000	- - - -	- - - -	- - - -	1 1 1 5	100 400 500 970	12.1500 12.1000 11.9500 11.9000	12.9000 12.9500 13.0500 13.1000	407 228 26 50	2 3 1 1
ROPCZYCE	26,0000	16:48	0.741	25.50	0.00 %	32	26.0000	26.3000	20	0	0	[+]
RPC	25.00 26.00	22.2000 27.0000	- - - -	- - - -	- - - -	2 2 2 1	31 21 21 20	25.6000 25.5000 25.4000 25.3000	26.4000 26.5000 26.6000 26.7000	20 300 1 305	1 1 1 2
SNIEZKA	85,2000	16:44	1.459	86.80	0.00 %	41	85.0000	85.2000	200	0	0	[+]
SKA	85.20 86.80	84.6000 103.0000	- - - -	- - - -	- - - -	2 3 4 2	85 47 155 84	84.8000 84.6000 84.4000 84.2000	86.0000 86.6000 86.8000 87.0000	250 60 22 40	1 1 1 1
ONESANO	0,6200	15:42	4.375	0.60	0.00 %	3351	0.5960	0.6180	2006	0	0	[+]
ONO	0.60 0.62	0.5800 0.7080	- - - -	- - - -	- - - -	1 2 3 2	30 4800 98 3050	0.5900 0.5880 0.5820 0.5800	0.6200 0.6240 0.6260 0.6280	3698 161 1050 1633	2 4 2 2
SANOK	21,2000	17:00	0.18	21.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SNK	21.00 21.20	19.3500 23.6000	- - - -	- - - -	- - - -	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
SANWIL	1,5100	17:00	3.421	1.47	0.00 %	395	1.4800	1.5100	6249	0	0	[+]
SNW	1.47 1.52	1.1900 1.4500	- - - -	- - - -	- - - -	3 1 1 2	845 1000 25 10040	1.4700 1.4600 1.4500 1.4400	1.5150 1.5200 1.5250 1.5300	5196 5000 57 1050	1 1 2 3
STALPROFI	8,8200	17:00	3.641	8.88	0.00 %	0	0.0000	0.0000	0	0	0	[+]
STF	8.82 8.90	8.4200 10.2500	- - - -	- - - -	- - - -	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
STALPROD	225,0000	17:00	1.383	228.00	0.00 %	51	226.0000	224.0000	86	0	0	[+]
STP	225.00 229.00	216.0000 264.0000	- - - -	- - - -	- - - -	9 5 3 2	173 59 42 40	225.0000 224.0000 223.0000 222.0000	227.0000 228.0000 229.0000 231.0000	11 329 249 10	1 6 4 2
STALEXP	1,8640	17:04	441.968	1.93	0.00 %	3367	1.8640	1.8800	2500	0	0	[+]
STX	1.86 1.93	2.8450 3.4750	- - - -	- - - -	- - - -	3 17 1 1	1520 23723 11 1500	1.8620 1.8600 1.8580 1.8560	1.8880 1.8900 1.8920 1.8960	5079 5579 7079 5079	1 2 3 1
NEUCA	719,0000	17:01	1.636	720.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NEU	715.00 733.00	665.0000 811.0000	- - - -	- - - -	- - - -	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
TALEX	17,7000	16:45	0.356	17.90	0.00 %	76	17.7000	17.9000	871	0	0	[+]
TLX	17.70 17.90	17.1000 20.8000	- - - -	- - - -	- - - -	3 1 2 3	388 300 201 228	17.6000 17.5000 17.4000 17.0000	18.3000 18.7000 18.8000 18.9000	550 497 151 70	1 2 2 1
ORANGEPL	15,8000	17:02	2294.94	15.98	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OPL	15.77 16.10	14.8050 18.0950	- - - -	- - - -	- - - -	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
VRGSA	5,2400	17:00	177.531	5.28	0.00 %	0	0.0000	0.0000	0	0	0	[+]
VRG	5.14 5.32	4.9700 6.0600	- - - -	- - - -	- - - -	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
WAWEL	740,0000	16:36	0.01	734.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WWL	732.00 742.00	698.0000 850.0000	- - - -	- - - -	- - - -	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
MANGATA	67,2000	14:46	0.17	67.40	0.00 %	1	65.8000	67.0000	10	0	0	[+]
MGT	65.40 67.40	64.6000 78.6000	- - - -	- - - -	- - - -	2 4 2 3	3 75 51 103	65.6000 65.4000 65.2000 65.0000	67.2000 67.4000 67.6000 67.8000	69 62 37 85	2 2 1 3
ASSECOPOL	173,0500	17:00	125.078	177.80	0.00 %	8	173.0000	173.1000	740	0	0	[+]
ACP	171.60 177.80	176.0500 215.1000	- - - -	- - - -	- - - -	2 1 1 1	4 1 129 173	172.8000 172.7500 172.6500 172.6000	173.1500 173.2500 173.3000 173.3500	335 17 176 17	2 2 2 2
TORPOL	67,8000	17:00	27.822	69.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TOR	66.70 70.40	62.0000 75.6000	- - - -	- - - -	- - - -	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
ALTA	1,6100	16:15	28.346	1.55	0.00 %	1347	1.6100	1.6250	1363	0	0	[+]
AAT	1.55 1.71	1.4200 1.7300	- - - -	- - - -	- - - -	1 2 1 1	3000 5748 65 1000	1.6050 1.6000 1.5300 1.5150	1.6400 1.6500 1.6800 1.6900	185 1500 1388 659	1 1 1 1
PULAWY	49,5000	17:00	0.931	49.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZAP	48.70 49.80	43.5000 53.0000	- - - -	- - - -	- - - -	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
WIKANA	8,8000	12:08	4.27	8.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WIK	8.60 8.80	7.0500 8.5500	- - - -	- - - -	- - - -	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
CEZ	212,2000	13:58	0.33	209.80	0.00 %	1	205.0000	213.0000	10	0	0	[+]
CEZ	209.80 213.60	195.3000 238.6000	- - - -	- - - -	- - - -	1 2 1 2	10 2 1 97	204.0000 203.4000 203.0000 202.2000	214.8000 215.2000 216.0000 221.0000	8 8 10 17	1 1 1 2
ABPL	134,8000	17:00	6.645	133.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ABE	131.20 135.00	123.2000 150.4000	- - - -	- - - -	- - - -	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
ACTION	36,5500	16:28	6.712	36.75	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ACT	36.00 36.80	32.8500 40.1500	- - - -	- - - -	- - - -	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
DOMDEV	246,0000	17:00	7.16	239.50	0.00 %	12	246.0000	246.5000	2	0	0	[+]
DOM	239.00 247.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 1 5 1	1 66 250 40	244.0000 243.5000 243.0000 242.5000	247.0000 247.5000 248.0000 248.5000	57 101 118 136	3 2 4 3
EUROTEL	30,6500	16:42	3.13	30.90	0.00 %	7	30.5000	30.6500	2	0	0	[+]
ETL	30.20 31.00	25.4000 31.0000	- - - -	- - - -	- - - -	2 1 1 1	112 35 111 111	30.3000 30.2000 30.1500 30.1000	30.7000 30.7500 31.0000 31.1000	76 559 391 93	2 1 2 2
INTERSPPL	0,3810	16:36	15.2	0.38	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IPO	0.38 0.38	0.3450 0.4210	- - - -	- - - -	- - - -	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
INC SA	1,5400	16:22	14.244	1.56	0.00 %	640	1.5050	1.5400	343	0	0	[+]
INC	1.50 1.56	1.4400 1.7600	- - - -	- - - -	- - - -	4 1 2 1	2829 2 4791 500	1.5000 1.4950 1.4900 1.4800	1.5450 1.5550 1.5600 1.5650	400 2024 919 500	1 2 1 1
LSISOFT	53,8000	16:40	1.572	50.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LSI	50.00 54.00	39.6000 48.4000	- - - -	- - - -	- - - -	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
POINTGROUP	1,9550	11:30	1.77	2.00	0.00 %	3900	1.9550	2.0000	1435	0	0	[+]
PGM	1.96 2.00	1.8000 2.2000	- - - -	- - - -	- - - -	2 2 1 1	3852 2 2000 10	1.9500 1.9150 1.8900 1.8650	2.0300 2.0400 2.0600 2.1200	3800 3688 1000 303	1 1 1 1
SFINKS	0,4370	16:17	6.18	0.43	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SFS	0.43 0.45	0.4280 0.5220	- - - -	- - - -	- - - -	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
ULMA	59,0000	09:01	0.001	59.00	0.00 %	150	59.5000	63.5000	145	0	0	[+]
ULM	59.00 59.00	57.5000 69.5000	- - - -	- - - -	- - - -	2 1 2 3	29 34 51 282	59.0000 58.5000 58.0000 57.0000	64.0000 64.5000 65.0000 66.0000	48 583 75 40	2 2 1 1
YARRL	6,8400	15:33	0.949	6.88	0.00 %	0	0.0000	0.0000	0	0	0	[+]
YRL	6.72 6.96	6.1000 7.4200	- - - -	- - - -	- - - -	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
WARIMPEX	2,2800	12:31	1.872	2.28	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WXF	2.28 2.28	2.0700 2.5300	- - - -	- - - -	- - - -	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
WASKO	6,4200	17:00	54.515	6.20	0.00 %	3450	6.3800	6.4200	4928	0	0	[+]
WAS	6.20 6.46	5.8000 7.0800	- - - -	- - - -	- - - -	1 1 2 2	800 2000 450 1100	6.3400 6.3200 6.3000 6.2800	6.4400 6.4600 6.4800 6.5000	4129 1782 4996 2671	7 2 3 4
HERCULES	1,5100	17:03	63.954	1.51	0.00 %	48	1.5100	1.5200	23100	0	0	[+]
HRS	1.50 1.52	1.2900 1.5700	- - - -	- - - -	- - - -	1 1 1 1	3000 125 100 100	1.5050 1.4950 1.4900 1.4850	1.5250 1.5300 1.5400 1.5500	2707 6500 10000 6500	1 2 1 2
MIRACULUM	0,5660	17:00	7.24	0.56	0.00 %	100	0.5520	0.5660	3203	0	0	[+]
MIR	0.55 0.57	0.5400 0.6560	- - - -	- - - -	- - - -	3 1 1 1	7750 371 1510 3070	0.5500 0.5400 0.5340 0.5320	0.5740 0.5880 0.5940 0.6000	13100 2430 2470 10846	1 1 1 1
ERBUD	26,1500	17:00	1.762	25.50	0.00 %	10	25.8500	26.1500	94	0	0	[+]
ERB	25.50 26.15	22.6000 27.6000	- - - -	- - - -	- - - -	1 1 2 1	26 50 170 101	25.8000 25.7000 25.5000 25.4500	26.2500 26.3000 26.4000 26.5000	5 50 137 120	1 1 1 1
ELEKTROTI	52,0000	17:00	14.758	52.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ELT	51.00 52.70	53.1000 64.9000	- - - -	- - - -	- - - -	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
ASTARTA	46,0000	17:00	17.85	47.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AST	45.90 47.60	43.6500 53.3000	- - - -	- - - -	- - - -	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
HELIO	49,2000	14:20	0.743	51.00	0.00 %	307	49.0000	49.2000	286	0	0	[+]
HEL	49.10 51.40	48.5000 59.0000	- - - -	- - - -	- - - -	2 2 1 13	700 85 50 2772	48.6000 48.5000 48.1000 48.0000	49.4000 51.4000 52.4000 53.0000	29 208 499 108	1 3 1 2
DEVELIA	10,5000	17:01	148.831	10.26	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DVL	10.18 10.50	9.3300 11.3800	- - - -	- - - -	- - - -	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
MAKARONPL	23,4500	17:00	8.281	22.90	0.00 %	40	23.1500	23.4500	108	0	0	[+]
MAK	22.85 23.45	19.4400 23.7500	- - - -	- - - -	- - - -	1 3 3 3	40 600 195 205	23.1000 23.0500 23.0000 22.9500	23.5000 23.5500 23.6000 23.6500	779 1653 615 100	5 5 3 1
MERCOR	14,1000	17:00	2.181	14.20	0.00 %	469	14.0000	14.1500	167	0	0	[+]
MCR	13.85 14.25	13.9000 16.9000	- - - -	- - - -	- - - -	1 2 2 2	93 1001 3 5	13.9000 13.8500 13.8000 13.7000	14.2000 14.2500 14.3000 14.4000	170 250 475 2	3 1 2 2
MONNARI	5,9400	16:49	6.095	5.96	0.00 %	259	5.8800	5.9400	299	0	0	[+]
MON	5.78 5.96	5.2400 6.4000	- - - -	- - - -	- - - -	1 1 4 1	247 381 1131 332	5.8600 5.7800 5.7600 5.7400	5.9600 5.9800 6.0200 6.0400	433 300 2000 220	1 1 2 1
NTTSYSTEM	13,3500	16:49	7.138	13.05	0.00 %	100	13.2500	13.3500	88	0	0	[+]
NTT	13.05 13.45	10.9000 13.3000	- - - -	- - - -	- - - -	3 1 3 1	782 50 216 100	13.2000 13.1000 13.0500 13.0000	13.4000 13.4500 13.5000 13.5500	180 1090 6144 25	1 2 6 1
ORCOGROUP	3,5600	17:00	1.2	3.60	0.00 %	500	3.6000	3.5600	996	0	0	[+]
OPG	3.56 3.60	3.1600 3.8400	- - - -	- - - -	- - - -	1 1 1 1	400 4161 398 372	3.5800 3.5600 3.5400 3.5000	3.9400 4.3000 4.3600 4.4200	139 375 341 5000	1 1 1 1
RAFAMET	50,4000	17:03	1.157	51.00	0.00 %	10	50.3000	52.9000	25	0	0	[+]
RAF	50.40 53.20	49.0000 59.8000	- - - -	- - - -	- - - -	1 4 1 2	30 112 20 70	50.2000 50.0000 49.0500 49.0000	53.0000 53.1000 53.3000 53.5000	20 20 18 45	1 1 1 1
SEKO	12,0000	17:00	16.148	11.40	0.00 %	500	11.9000	12.0000	637	0	0	[+]
SEK	11.25 12.50	10.3500 12.6500	- - - -	- - - -	- - - -	1 1 2 1	500 200 207 250	11.7000 11.6500 11.6000 11.5500	12.0500 12.1000 12.2000 12.3000	1257 1 86 263	5 1 2 3
KRAKCHEM	0,2950	15:20	44.214	0.30	0.00 %	150	0.2940	0.2970	5700	0	0	[+]
KCH	0.29 0.30	0.2680 0.3260	- - - -	- - - -	- - - -	1 1 1 5	1373 10273 4450 23044	0.2930 0.2920 0.2910 0.2900	0.2980 0.3000 0.3080 0.3090	15059 15000 2600 6500	2 1 2 2
KOMPUTRON	5,8800	17:00	1.241	5.89	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KOM	5.75 5.98	5.4000 6.5800	- - - -	- - - -	- - - -	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
IMMOBILE	4,6400	17:00	9.552	4.63	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GKI	4.53 4.66	4.3100 5.2400	- - - -	- - - -	- - - -	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
MOJ	1,5800	11:14	1	1.58	0.00 %	4800	1.5800	1.6800	10477	0	0	[+]
MOJ	1.58 1.58	1.4500 1.7700	- - - -	- - - -	- - - -	1 1 1 1	1000 500 10 1000	1.5100 1.4400 1.4000 1.3000	1.6900 1.7400 1.7500 1.7900	5766 3400 1100 750	2 2 1 1
PANOVA	15,7500	16:24	0.577	15.55	0.00 %	222	15.6000	15.7500	138	0	0	[+]
NVA	15.55 15.75	14.2000 17.3000	- - - -	- - - -	- - - -	1 2 1 3	215 145 500 819	15.5500 15.5000 15.4500 15.3500	15.8500 15.9000 16.0000 16.1000	222 5000 111 1098	1 1 1 2
EQUNICO	1,2500	16:39	54.109	1.29	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EQU	1.20 1.29	1.0600 1.2900	- - - -	- - - -	- - - -	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
SILVANO	4,8000	17:00	4.699	4.51	0.00 %	291	4.6300	4.8000	5416	0	0	[+]
SFG	4.32 4.80	4.3200 5.2800	- - - -	- - - -	- - - -	1 1 1 1	310 300 311 300	4.6200 4.6000 4.5100 4.5000	5.0000 5.1000 5.2000 5.2600	222 222 222 1302	1 1 1 3
PGFGROUP	0,5000	17:00	28.696	0.54	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PGV	0.49 0.54	0.5030 0.6130	- - - -	- - - -	- - - -	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
STAPORKOW	4,5800	14:53	4.988	4.52	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZUK	4.40 4.64	4.3200 5.2500	- - - -	- - - -	- - - -	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
KPPD	19,6000	15:40	0.001	19.60	0.00 %	610	19.5000	20.4000	375	0	0	[+]
KPD	19.60 19.60	18.9000 23.0000	- - - -	- - - -	- - - -	1 1 1 1	167 20 69 500	19.4000 19.3000 19.2000 18.5000	21.0000 22.0000 22.6000 23.4000	160 20 82 27	2 1 1 1
ENERGOINS	1,8250	16:06	14.409	1.85	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ENI	1.75 1.85	1.9750 2.4000	- - - -	- - - -	- - - -	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
IZOLACJA	3,7500	17:00	0.89	3.55	0.00 %	900	3.5900	3.7500	262	0	0	[+]
IZO	3.54 3.75	3.2400 3.9600	- - - -	- - - -	- - - -	1 2 1 1	667 17 770 1000	3.5400 3.5000 3.4100 3.3800	3.7600 3.8600 3.8800 3.9000	274 630 544 1500	1 1 2 1
PLAZACNTR	1,3400	17:00	11.66	1.31	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PLZ	1.27 1.35	1.3460 1.6420	- - - -	- - - -	- - - -	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
OPONEOPL	99,4000	17:00	8.822	99.20	0.00 %	84	97.8000	99.4000	145	0	0	[+]
OPN	96.00 100.00	85.5000 104.2000	- - - -	- - - -	- - - -	1 1 1 1	100 1 473 300	97.5000 96.5000 96.0000 95.0000	99.5000 99.6000 99.7000 99.8000	79 128 79 1	1 2 1 1
ASSECOBS	88,6000	17:00	1.448	89.00	0.00 %	4	87.4000	88.6000	18	0	0	[+]
ABS	87.00 89.00	85.6000 104.5000	- - - -	- - - -	- - - -	1 2 1 2	10 4942 9 64	87.2000 87.0000 86.8000 86.6000	88.8000 89.2000 89.6000 89.8000	227 37 136 1	1 2 5 1
RAINBOW	145,7000	17:00	23.267	147.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RBW	144.80 149.80	129.6000 158.4000	- - - -	- - - -	- - - -	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
KERNEL	19,5000	17:00	4.697	19.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KER	19.30 19.56	17.2200 21.0000	- - - -	- - - -	- - - -	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
ASBIS	98,5000	17:02	387.663	98.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ASB	95.60 98.80	61.9500 75.6500	- - - -	- - - -	- - - -	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
MWTRADE	3,3000	16:14	1.617	3.38	0.00 %	33	3.3800	3.5600	200	0	0	[+]
MWT	3.16 3.38	3.2600 3.9800	- - - -	- - - -	- - - -	2 1 1 2	553 1000 1000 1001	3.3400 3.3200 3.3000 3.2600	3.5800 3.6000 3.6200 3.6800	1000 650 488 101	1 1 1 2
CIGAMES	2,5200	17:04	141.246	2.51	0.00 %	1402	2.5000	2.5200	17718	0	0	[+]
CIG	2.49 2.53	2.6750 3.2650	- - - -	- - - -	- - - -	2 8 1 4	6561 15685 500 7178	2.4950 2.4900 2.4850 2.4800	2.5250 2.5300 2.5350 2.5400	1000 6164 500 5970	1 3 1 3
INTROL	7,7800	17:00	2.755	7.78	0.00 %	0	0.0000	0.0000	0	0	0	[+]
INL	7.68 7.86	7.0000 8.5200	- - - -	- - - -	- - - -	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
SECOGROUP	40,8000	15:05	0.161	41.00	0.00 %	84	39.4000	40.8000	67	0	0	[+]
SWG	39.40 41.00	33.4000 40.6000	- - - -	- - - -	- - - -	2 1 1 1	243 35 100 1	39.2000 38.2000 34.4000 34.0000	41.0000 43.6000 45.0000 45.8000	190 28 88 53	1 1 1 1
UNICREDIT	340,9000	11:56	0.032	350.00	0.00 %	4	300.0000	325.0000	15	0	0	[+]
UCG	336.10 350.00	279.2500 341.2500	- - - -	- - - -	- - - -	1 1 0 0	12 60 0 0	296.0000 26.0000 0.0000 0.0000	330.0000 334.0000 360.0000 366.0000	121 10 4 3	2 1 1 1
WIELTON	5,5000	17:00	13.573	5.56	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WLT	5.46 5.56	4.9700 6.0700	- - - -	- - - -	- - - -	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
SKYLINE	1,6000	13:35	0.012	1.68	0.00 %	3994	1.6000	1.6800	4467	0	0	[+]
SKL	1.60 1.68	1.4300 1.7300	- - - -	- - - -	- - - -	1 1 1 1	4836 3000 200 3000	1.5800 1.5500 1.5400 1.5300	1.6900 1.7000 1.7900 1.8800	3000 400 5000 690	1 1 1 1
TRAKCJA	3,6950	17:00	76.058	3.80	0.00 %	1906	3.6950	3.7300	6000	0	0	[+]
TRK	3.69 3.84	3.2150 3.9250	- - - -	- - - -	- - - -	2 1 1 1	2150 1000 127 600	3.6850 3.6800 3.6700 3.6650	3.7350 3.7400 3.7500 3.7550	400 130 27 2620	1 1 1 4
CYFRPLSAT	15,5800	17:01	991.565	16.42	0.00 %	11255	15.5800	15.5850	94	0	0	[+]
CPS	15.58 16.59	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 2 2	13744 944 3004 946	15.5600 15.5550 15.5200 15.5150	15.5900 15.6000 15.6050 15.6100	953 137 2215 6552	2 2 2 2
IFIRMA	24,6500	16:47	3.035	24.35	0.00 %	20	24.3500	24.7000	54	0	0	[+]
IFI	24.10 25.25	24.3000 29.7000	- - - -	- - - -	- - - -	1 1 2 9	79 68 51 454	24.2000 24.1500 24.0500 24.0000	24.7500 24.8000 24.8500 24.9000	60 40 59 5	1 1 1 1
GRUPAAZOTY	20,5200	17:02	176.503	20.76	0.00 %	2243	20.5000	20.5200	4245	0	0	[+]
ATT	20.46 20.94	20.7000 25.3000	- - - -	- - - -	- - - -	1 4 3 4	48 2861 555 308	20.4800 20.4600 20.4400 20.4200	20.6000 20.6200 20.6400 20.6600	69 123 159 98	2 2 2 2
LARQ	2,4500	17:00	1.3	2.55	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LRQ	2.45 2.55	1.8200 2.2200	- - - -	- - - -	- - - -	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
FABRITY	26,1000	16:38	1.245	26.70	0.00 %	5	25.6000	26.1000	104	0	0	[+]
FAB	25.60 27.00	25.1000 30.5000	- - - -	- - - -	- - - -	1 1 1 1	20 50 100 100	25.5000 25.4000 25.3000 25.2000	26.5000 26.7000 26.8000 26.9000	1 200 3 4	1 1 1 1
MARVIPOL	8,5400	17:00	2.54	8.38	0.00 %	40	8.4800	8.5400	440	0	0	[+]
MVP	8.38 8.56	7.7800 9.5000	- - - -	- - - -	- - - -	1 1 5 2	500 400 1002 145	8.4600 8.4200 8.4000 8.3800	8.5600 8.5800 8.6000 8.6400	309 13511 174 115	2 1 3 1
PRAGMAINK	3,2800	14:03	0.04	3.28	0.00 %	200	3.1000	3.3000	20	0	0	[+]
PRI	3.28 3.28	2.9400 3.5800	- - - -	- - - -	- - - -	1 1 1 2	500 100 200 722	3.0800 3.0600 3.0400 3.0200	3.3200 3.3400 3.3600 3.3800	100 77 20 70	1 2 1 2
SELENAFM	47,5000	16:42	1.465	48.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEL	47.50 48.20	45.0000 55.0000	- - - -	- - - -	- - - -	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
UNIBEP	12,8000	17:04	45.322	12.72	0.00 %	161	13.9200	13.9400	619	0	0	[+]
UNI	12.46 12.90	12.6200 15.4200	- - - -	- - - -	- - - -	1 1 1 1	200 3 1 200	13.9000 13.8800 13.8400 13.8000	13.9800 14.0000 14.0800 14.1000	40 140 1788 400	1 1 2 3
COMPREMUM	1,1650	16:48	7.219	1.19	0.00 %	450	1.1600	1.1850	4979	0	0	[+]
CPR	1.14 1.19	1.0850 1.3250	- - - -	- - - -	- - - -	1 3 1 3	3999 5659 20 820	1.1550 1.1500 1.1450 1.1400	1.1900 1.2000 1.2150 1.2300	2645 7320 2130 200	2 2 2 1
TRANSPOL	11,8500	17:00	34.784	12.00	0.00 %	250	11.9000	11.8000	377	0	0	[+]
TRN	11.55 12.15	12.9000 15.7000	- - - -	- - - -	- - - -	3 2 3 1	495 1092 122 1	11.8500 11.8000 11.7500 11.7000	12.1000 12.1500 12.2000 12.3000	500 1436 195 438	1 2 1 2
MIRBUD	10,5500	17:01	162.798	10.71	0.00 %	5	10.5400	10.5500	574	0	0	[+]
MRB	10.40 10.91	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 3 1	1 524 316 479	10.5300 10.5200 10.5000 10.4900	10.5700 10.5800 10.6000 10.6100	268 300 500 1040	1 1 1 2
ATREM	53,8000	17:00	8.424	55.20	0.00 %	223	53.8000	54.0000	190	0	0	[+]
ATR	53.50 55.70	52.0000 63.4000	- - - -	- - - -	- - - -	2 4 6 1	2 64 169 10	53.7000 53.6000 53.5000 53.4000	54.4000 54.5000 54.6000 54.9000	58 483 58 100	1 2 1 1
ENEA	19,5000	17:04	147.732	19.39	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ENA	19.20 19.59	19.3200 23.6000	- - - -	- - - -	- - - -	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
VINDEXUS	14,9500	16:39	10.97	14.65	0.00 %	30	14.8000	14.9500	1174	0	0	[+]
VIN	14.55 15.00	12.8500 15.6500	- - - -	- - - -	- - - -	1 1 2 1	1017 2000 3000 540	14.7500 14.7000 14.6500 14.6000	15.0000 15.1000 15.2000 15.4000	1090 5 585 1	3 1 3 1
CORMAY	0,5200	17:00	21.215	0.52	0.00 %	40	0.5140	0.5200	2771	0	0	[+]
CRM	0.51 0.53	0.4920 0.6000	- - - -	- - - -	- - - -	1 2 3 2	5000 3638 61 2919	0.5120 0.5100 0.5080 0.5060	0.5220 0.5260 0.5280 0.5300	700 2004 2054 30	1 3 3 1
ZREMB	9,4900	15:32	24.3	9.66	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZRE	9.30 9.68	9.0000 11.0000	- - - -	- - - -	- - - -	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
IPOPEMA	7,4200	17:00	19.632	7.40	0.00 %	98	7.4200	7.4200	136	0	0	[+]
IPE	7.30 7.48	6.6800 8.1600	- - - -	- - - -	- - - -	4 3 2 2	5485 42 89 33	7.3000 7.2200 7.2000 7.1600	7.4800 7.5000 7.5400 7.5600	1832 3791 500 2300	2 2 1 1
BUMECH	17,7000	17:00	35.423	18.12	0.00 %	2	17.5000	17.7000	5386	0	0	[+]
BMC	17.02 18.23	17.1200 20.9200	- - - -	- - - -	- - - -	1 4 1 1	451 585 7 70	17.4900 17.4800 17.4600 17.4500	17.7600 17.8000 17.8200 17.8300	100 874 4 75	1 2 2 1
BOGDANKA	21,1000	17:00	86.297	20.25	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LWB	20.25 21.35	18.9000 23.1000	- - - -	- - - -	- - - -	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
SONEL	14,6000	13:35	0.883	14.65	0.00 %	5	14.3500	14.6000	30	0	0	[+]
SON	14.20 14.65	13.4500 16.3500	- - - -	- - - -	- - - -	1 2 4 3	20 147 489 475	14.3000 14.2500 14.2000 14.1000	14.6500 14.7500 14.8000 14.8500	123 34 20 57	1 2 1 2
ASSECOSEE	62,5000	17:00	3.91	62.50	0.00 %	171	62.0000	62.4000	121	0	0	[+]
ASE	61.90 62.50	56.3000 68.7000	- - - -	- - - -	- - - -	3 1 2 1	493 200 390 4	61.9000 61.8000 61.7000 61.6000	62.5000 62.8000 63.0000 63.1000	252 200 803 554	3 1 4 2
PGE	9,8480	17:01	1166.299	9.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PGE	9.76 9.91	9.7200 11.8800	- - - -	- - - -	- - - -	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
PATENTUS	2,7400	16:25	1.898	2.72	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PAT	2.63 2.74	2.3900 2.9100	- - - -	- - - -	- - - -	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
DELKO	5,8700	15:13	6.209	5.95	0.00 %	100	5.8900	5.9700	8	0	0	[+]
DEL	5.87 5.95	5.4000 6.6000	- - - -	- - - -	- - - -	2 7 1 5	254 756 750 267	5.8800 5.8700 5.8600 5.8500	5.9800 5.9900 6.0000 6.0500	863 114 1776 100	3 2 3 1
ARCTIC	5,7900	17:00	5.614	5.77	0.00 %	9	5.9500	5.7900	186	0	0	[+]
ATC	5.74 5.79	5.2700 6.4300	- - - -	- - - -	- - - -	1 1 1 3	43 37 325 358	5.7800 5.7700 5.7600 5.7400	5.8000 5.8100 5.8300 5.8500	663 465 394 1000	2 2 1 1
PZU	66,9400	17:01	1128.102	67.72	0.00 %	1105	66.9200	66.9400	2593	0	0	[+]
PZU	66.74 68.88	57.7600 70.5600	- - - -	- - - -	- - - -	3 2 1 2	4889 1393 2863 2607	66.9000 66.8800 66.8600 66.8400	67.0000 67.0400 67.0800 67.2000	14361 66 6 773	2 1 1 2
TAURONPE	9,3840	17:00	1586.315	9.36	0.00 %	5750	9.3800	9.4000	265	0	0	[+]
TPE	9.25 9.50	8.6580 10.5800	- - - -	- - - -	- - - -	2 2 2 2	102 3452 128 159	9.3780 9.3720 9.3680 9.3640	9.4020 9.4040 9.4060 9.4080	296 5 83 376	1 1 1 1
HARPER	5,0000	16:49	0.1	5.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
HRP	5.00 5.00	4.6700 5.6800	- - - -	- - - -	- - - -	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
APLISENS	18,6500	17:00	0.487	18.45	0.00 %	26	18.4000	18.6500	103	0	0	[+]
APN	18.40 18.65	16.6500 20.2000	- - - -	- - - -	- - - -	1 1 1 2	10 450 1 12	18.1500 18.0500 17.9500 17.9000	18.7000 18.7500 18.8000 18.8500	200 180 370 20	3 1 4 1
FERRO	32,3000	17:00	10.09	32.30	0.00 %	512	32.3000	32.5000	444	0	0	[+]
FRO	31.90 32.60	29.6000 36.0000	- - - -	- - - -	- - - -	2 1 3 1	42 30 62 100	32.2000 32.1000 32.0000 31.9000	32.6000 32.7000 32.8000 32.9000	968 330 276 525	3 3 6 6
PHARMENA	3,1500	16:39	1.296	3.21	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PHR	3.09 3.26	2.8800 3.5200	- - - -	- - - -	- - - -	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
QUERCUS	12,0000	16:42	35.696	12.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
QRS	11.76 12.00	10.9000 13.3000	- - - -	- - - -	- - - -	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
TESGAS	1,8650	13:48	2.315	1.87	0.00 %	220	1.8100	1.8350	1475	0	0	[+]
TSG	1.81 1.87	1.7100 2.0900	- - - -	- - - -	- - - -	1 4 1 2	257 2480 686 5074	1.8050 1.8000 1.7950 1.7900	1.8600 1.8650 1.8700 1.8750	30 725 301 2000	1 2 6 2
XPLUS	2,9500	14:21	18.403	2.91	0.00 %	0	0.0000	0.0000	0	0	0	[+]
XPL	2.87 2.95	2.6100 3.1900	- - - -	- - - -	- - - -	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
BEST	34,5000	15:46	1.327	35.10	0.00 %	250	34.2000	34.2000	112	0	0	[+]
BST	34.50 35.10	28.7000 34.9000	- - - -	- - - -	- - - -	1 3 1 1	200 392 70 70	34.1000 34.0000 33.9000 33.8000	34.5000 35.1000 35.5000 35.7000	298 220 102 100	1 1 2 1
BIOMAXIMA	9,5800	17:00	1.129	9.46	0.00 %	235	9.4100	9.5800	163	0	0	[+]
BMX	9.41 9.60	9.9400 12.1400	- - - -	- - - -	- - - -	1 1 1 4	2000 50 200 241	9.4000 9.3900 9.3800 9.3500	9.5900 9.6000 9.6700 9.6800	200 1125 190 819	2 3 2 2
NTCAPITAL	0,6020	17:00	0.274	0.57	0.00 %	20	0.6080	0.6020	348	0	0	[+]
NTC	0.57 0.60	0.5280 0.6440	- - - -	- - - -	- - - -	2 1 1 1	2000 500 4400 345	0.5740 0.5720 0.5700 0.5680	0.6040 0.6060 0.6080 0.6120	1853 499 500 500	2 1 1 1
MABION	7,5600	17:00	27.984	7.73	0.00 %	4000	7.6000	7.5400	3162	0	0	[+]
MAB	7.45 7.76	6.7900 8.2900	- - - -	- - - -	- - - -	1 1 1 2	2 2 2 117	7.5300 7.5200 7.5100 7.5000	7.5500 7.5600 7.5800 7.5900	345 1173 2 2	1 2 1 1
MOBRUK	371,5000	17:00	3.912	371.00	0.00 %	116	370.0000	371.5000	107	0	0	[+]
MBR	367.50 378.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 1 6	33 6 10 184	369.0000 368.0000 367.0000 366.0000	372.0000 372.5000 373.0000 373.5000	87 10 122 36	3 1 4 1
OTMUCHOW	4,9400	13:43	0.012	4.99	0.00 %	511	4.9500	5.0400	1489	0	0	[+]
OTM	4.94 4.99	4.9400 6.0200	- - - -	- - - -	- - - -	1 2 1 1	88 51 550 1	4.9400 4.9300 4.9200 4.9000	5.0600 5.0800 5.1000 5.2000	52 252 749 1	1 1 1 1
GPW	85,2000	17:00	83.616	85.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GPW	83.95 85.60	73.2500 89.4500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AGROTON	4,8800	16:02	1.079	4.94	0.00 %	956	4.8800	4.9900	20	0	0	[+]
AGT	4.86 5.01	4.4600 5.4500	- - - -	- - - -	- - - -	2 1 1 1	1576 3 173 20	4.8600 4.8550 4.8500 4.8250	5.0100 5.0500 5.0600 5.0700	9 10 300 15	1 1 1 1
11B	139,4000	17:00	16.132	136.00	0.00 %	6	139.4000	139.9000	1	0	0	[+]
11B	136.00 145.10	134.1000 163.9000	- - - -	- - - -	- - - -	1 1 1 4	14 11 5 135	139.2000 139.0000 138.2000 138.0000	140.0000 140.2000 140.6000 141.2000	240 5 10 40	2 1 1 2
DIGITANET	270,0000	17:00	16.685	261.20	0.00 %	23	269.8000	270.0000	34	0	0	[+]
DIG	252.20 280.00	187.4000 229.0000	- - - -	- - - -	- - - -	1 1 1 3	18 3 20 205	269.0000 268.4000 268.2000 268.0000	272.0000 273.4000 273.6000 273.8000	50 97 103 69	1 1 1 1
CELTIC	1,3500	16:11	6.615	1.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CPD	1.34 1.40	1.1750 1.4350	- - - -	- - - -	- - - -	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
EDINVEST	8,4000	17:00	1.5	8.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EDI	8.22 8.46	7.4400 9.0800	- - - -	- - - -	- - - -	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
INTERBUD	1,5000	17:01	3.138	1.53	0.00 %	600	1.4400	1.5850	665	0	0	[+]
ITB	1.43 1.55	1.5350 1.8750	- - - -	- - - -	- - - -	1 3 2 1	336 798 1495 277	1.4250 1.4200 1.4050 1.4000	1.6000 1.6100 1.6500 1.6600	600 45 409 1660	1 1 1 1
MILKILAND	1,6300	17:00	13.244	1.63	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MLK	1.62 1.67	1.4820 1.8100	- - - -	- - - -	- - - -	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
OPTEAM	6,0500	16:48	14.429	5.15	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OPM	5.05 6.15	6.3500 7.7500	- - - -	- - - -	- - - -	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
RANKPROGR	4,5750	17:00	6.737	4.51	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RNK	4.42 4.58	4.1300 5.0400	- - - -	- - - -	- - - -	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
VOTUM	48,0000	17:00	45.675	46.60	0.00 %	1	47.9500	48.0000	100	0	0	[+]
VOT	46.40 48.40	41.2500 50.3000	- - - -	- - - -	- - - -	2 1 1 1	20 889 138 850	47.9000 47.8500 47.7500 47.5500	48.2000 48.2500 48.3000 48.4000	519 167 3795 395	3 1 2 1
ZUE	12,9000	16:48	4.666	13.00	0.00 %	44	12.7000	12.9000	415	0	0	[+]
ZUE	12.70 13.10	11.6000 14.1000	- - - -	- - - -	- - - -	1 1 1 1	500 1220 500 150	12.6000 12.5000 12.3500 12.3000	12.9500 13.0000 13.0500 13.1000	355 531 296 1218	2 2 2 2
COLUMBUS	2,8200	17:00	81.469	2.63	0.00 %	10	2.7900	2.8200	839	0	0	[+]
CLC	2.62 2.83	3.3400 4.0800	- - - -	- - - -	- - - -	2 2 3 2	55 544 30 1334	2.7850 2.7800 2.7650 2.7600	2.8250 2.8300 2.8350 2.8400	20 2028 40 35	1 5 3 3
KSGAGRO	3,4300	16:48	7.189	3.53	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KSG	3.42 3.55	3.3200 4.0500	- - - -	- - - -	- - - -	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
IMCOMPANY	36,3000	17:00	0.777	36.35	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IMC	35.35 36.50	37.1000 45.3000	- - - -	- - - -	- - - -	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
JSW	26,9300	17:02	341.396	26.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
JSW	26.00 26.99	24.5100 29.9500	- - - -	- - - -	- - - -	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
INPRO	7,7000	09:48	0.363	7.55	0.00 %	0	0.0000	0.0000	0	0	0	[+]
INP	7.55 7.70	6.8500 8.3500	- - - -	- - - -	- - - -	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
KRUK	400,0000	17:00	48.815	400.00	0.00 %	27	399.7000	400.0000	5	0	0	[+]
KRU	395.20 401.60	373.9000 456.9000	- - - -	- - - -	- - - -	2 2 2 2	15 2 2 2	399.6000 399.5000 399.4000 399.3000	400.7000 400.9000 401.0000 401.4000	3 1 633 440	1 1 3 2
LIBET	1,4950	13:17	3.302	1.45	0.00 %	1310	1.3350	1.3850	1000	0	0	[+]
LBT	1.45 1.50	1.2600 1.5400	- - - -	- - - -	- - - -	2 1 1 1	3609 3 3 200	1.3150 1.3100 1.2850 1.2800	1.4050 1.4150 1.4200 1.4250	6113 335 1682 5000	3 1 1 1
BENEFIT	4 742,0000	17:00	4.74	4,796.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BFT	4,714.00 4,820.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	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
KINOPOL	18,2000	17:00	19.65	18.90	0.00 %	201	18.2000	18.5000	1050	0	0	[+]
KPL	18.15 18.90	17.5000 21.3000	- - - -	- - - -	- - - -	4 8 5 8	827 1872 436 3386	18.1500 18.1000 18.0500 18.0000	18.5500 18.6000 18.6500 18.8000	1402 756 20 797	1 3 1 2
GRODNO	17,4000	16:49	18.986	16.90	0.00 %	32	17.1000	17.4000	2353	0	0	[+]
GRN	16.90 17.40	16.4500 20.0000	- - - -	- - - -	- - - -	2 3 3 1	488 2451 215 80	17.0500 17.0000 16.8500 16.8000	17.4500 17.5000 17.5500 17.6000	202 230 1 1	2 2 1 1
BLOOBER	23,9000	17:04	45.331	25.25	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BLO	23.75 25.25	23.4000 28.5000	- - - -	- - - -	- - - -	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
ESOTIQ	30,5000	15:34	1.262	30.80	0.00 %	40	30.5000	30.9000	18	0	0	[+]
EAH	30.30 30.90	28.3000 34.5000	- - - -	- - - -	- - - -	1 5 1 1	13 152 1 1	30.1000 30.0000 29.9000 29.8000	31.0000 31.1000 31.2000 31.3000	13 70 370 149	1 2 5 1
SELVITA	29,9000	17:00	9.513	30.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SLV	29.90 30.90	26.6500 32.5500	- - - -	- - - -	- - - -	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
COALENERG	2,0840	16:37	21.1	2.05	0.00 %	190	2.0600	2.0840	12	0	0	[+]
CLE	2.05 2.13	1.7110 2.0900	- - - -	- - - -	- - - -	1 1 1 3	700 1429 1500 2262	2.0540 2.0500 2.0420 2.0400	2.0860 2.1000 2.1200 2.1260	500 350 255 500	1 1 1 1
TOYA	9,4500	17:00	98.26	9.45	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TOA	9.45 9.61	7.8800 9.6200	- - - -	- - - -	- - - -	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
ACAUTOGAZ	21,0000	17:00	3.138	21.00	0.00 %	1188	20.7000	21.0000	631	0	0	[+]
ACG	20.70 21.00	19.0000 23.2000	- - - -	- - - -	- - - -	6 6 5 3	906 136 338 89	20.6000 20.5000 20.4000 20.3000	21.1000 21.2000 21.3000 21.5000	49 2433 210 201	3 3 1 2
ENELMED	19,2000	17:00	0.095	19.20	0.00 %	5	19.0000	19.2000	505	0	0	[+]
ENE	19.20 19.20	17.6000 21.4000	- - - -	- - - -	- - - -	4 2 1 2	185 55 280 91	18.8000 18.6000 18.4000 18.0000	19.3000 19.4000 19.5000 19.6000	10 5 155 95	1 1 1 2
IZOSTAL	3,0900	15:48	17.592	3.09	0.00 %	172	3.0900	3.1000	688	0	0	[+]
IZS	3.07 3.11	2.7800 3.3800	- - - -	- - - -	- - - -	5 4 11 5	2592 3750 6303 14965	3.0700 3.0600 3.0500 3.0400	3.1100 3.1200 3.1300 3.1400	3106 1332 740 804	2 3 2 3
ZAMET	0,9180	16:49	76.52	0.92	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZMT	0.92 0.92	0.7860 0.9580	- - - -	- - - -	- - - -	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
SYNTHAVERSE	2,7000	17:00	30.104	2.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SVE	2.66 2.72	2.6100 3.1900	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYNEKTIK	307,0000	17:04	73.097	299.80	0.00 %	16	306.8000	307.0000	1	0	0	[+]
SNT	299.20 309.60	251.6000 307.2000	- - - -	- - - -	- - - -	1 2 1 1	3 3 8 17	306.6000 306.0000 305.8000 305.2000	307.2000 307.4000 307.6000 307.8000	50 2 15 23	1 2 1 1
VOXEL	119,6000	17:00	18.069	120.00	0.00 %	214	119.6000	121.0000	5	0	0	[+]
VOX	116.40 123.00	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 1 1	20 10 20 10	119.4000 119.2000 119.0000 118.6000	121.2000 121.4000 121.6000 122.0000	70 500 54 17	1 1 1 1
AILLERON	16,3600	17:00	5.945	16.36	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ALL	16.18 16.38	14.9400 18.2200	- - - -	- - - -	- - - -	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
TATRY MOUNTAIN	75,0000	15:47	0.003	73.50	0.00 %	10	72.0000	75.0000	41	0	0	[+]
TMR	73.50 75.00	76.5000 93.5000	- - - -	- - - -	- - - -	3 1 1 1	14 50 30 2	70.0000 69.5000 67.5000 55.0000	78.5000 80.5000 82.5000 83.5000	58 3 2 8	2 1 1 1
PCCEXOL	1,9150	17:00	16.634	1.94	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PCX	1.91 1.94	1.7800 2.1700	- - - -	- - - -	- - - -	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
ZEPAK	17,4400	17:00	3.396	17.52	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZEP	17.40 17.52	16.6800 20.3500	- - - -	- - - -	- - - -	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
ALIOR	133,8500	17:00	175.3	133.35	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ALR	131.65 136.20	113.6000 138.8000	- - - -	- - - -	- - - -	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
ATENDE	3,6800	16:49	16.725	3.69	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ATD	3.62 3.75	2.7800 3.3800	- - - -	- - - -	- - - -	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
PHN	9,3000	13:27	1.512	9.36	0.00 %	1230	9.3400	9.4200	10	0	0	[+]
PHN	9.30 9.36	8.6200 10.5000	- - - -	- - - -	- - - -	1 5 1 2	1000 1411 180 240	9.3200 9.3000 9.2800 9.2600	9.4400 9.4600 9.4800 9.5000	36 276 1260 400	1 1 2 2
VIVID	0,6050	17:00	15.308	0.62	0.00 %	20	0.5930	0.6040	40	0	0	[+]
VVD	0.57 0.62	0.5760 0.7020	- - - -	- - - -	- - - -	1 1 1 1	20 20 20 20	0.5910 0.5900 0.5860 0.5850	0.6050 0.6060 0.6070 0.6080	1640 2957 40 30	3 2 2 1
MEDICALG	26,5000	17:00	15.539	27.15	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MDG	26.20 27.15	25.3500 30.9500	- - - -	- - - -	- - - -	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
MEXPOLSKA	3,7100	17:00	9.85	3.71	0.00 %	500	3.6500	3.7100	2888	0	0	[+]
MEX	3.63 3.71	3.2600 3.9800	- - - -	- - - -	- - - -	1 1 4 1	250 200 69 250	3.6200 3.6100 3.6000 3.5500	3.7400 3.7500 3.7600 3.7700	540 2966 1010 1000	1 5 3 1
TARCZYNSKI	121,5000	15:34	0.076	121.00	0.00 %	97	120.0000	121.5000	3	0	0	[+]
TAR	120.00 121.50	109.0000 133.0000	- - - -	- - - -	- - - -	11 13 6 5	110 340 74 31	119.5000 119.0000 118.5000 118.0000	122.0000 122.5000 123.0000 123.5000	94 93 131 5	2 3 4 1
FEERUM	17,9000	17:00	100.504	17.05	0.00 %	250	17.5000	17.9000	100	0	0	[+]
FEE	17.05 17.90	14.8500 18.1500	- - - -	- - - -	- - - -	1 1 1 2	16 300 300 1393	17.2500 17.1500 17.1000 17.0000	18.4000 18.5000 18.8000 19.0000	1500 5000 35 5000	1 1 1 1
PKPCARGO	11,0000	17:04	147.2	11.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PKP	10.90 11.30	13.9100 16.9900	- - - -	- - - -	- - - -	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
NEWAG	93,7000	17:03	14.38	94.60	0.00 %	10	93.2000	93.7000	88	0	0	[+]
NWG	92.50 95.20	99.9000 122.0000	- - - -	- - - -	- - - -	1 3 2 5	100 64 2108 46	93.1000 93.0000 92.7000 92.6000	94.0000 94.3000 94.5000 94.6000	1 19 11 100	1 2 2 1
ENERGA	18,7000	17:00	13.917	18.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ENG	18.64 18.70	17.0000 20.7500	- - - -	- - - -	- - - -	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
MFO	30,2000	13:12	2.611	29.00	0.00 %	85	29.8000	30.2000	16	0	0	[+]
MFO	28.90 30.20	29.1000 35.5000	- - - -	- - - -	- - - -	1 1 1 3	96 7 50 125	29.7000 28.4000 28.2000 28.1000	30.6000 30.9000 31.3000 31.4000	41 399 3 100	1 3 1 1
COMPERIA	6,3000	16:16	10.737	5.80	0.00 %	107	4.9200	5.0500	100	0	0	[+]
CPL	5.80 6.30	4.4400 5.4000	- - - -	- - - -	- - - -	2 1 1 1	3550 550 141 25	4.9000 4.8200 4.6400 4.5800	5.1000 5.2000 5.5500 5.6000	1500 621 800 784	1 2 2 1
DMGROUP	2,2900	17:00	3.342	2.27	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DMG	2.26 2.29	2.0500 2.4900	- - - -	- - - -	- - - -	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
OTLOG	16,2400	17:00	4.039	16.84	0.00 %	190	16.2400	16.2000	80	0	0	[+]
OTS	16.12 16.84	12.1200 14.8000	- - - -	- - - -	- - - -	1 1 1 1	63 190 111 190	16.2200 16.2000 16.1600 16.1400	16.6000 16.7000 16.7800 16.8000	150 250 1 500	1 1 1 4
TEXT	41,5000	17:00	23.661	41.76	0.00 %	314	41.5000	41.9000	123	0	0	[+]
TXT	41.08 42.60	38.0000 46.4400	- - - -	- - - -	- - - -	1 3 1 2	1 229 11 157	41.4800 41.4600 41.4400 41.4200	41.9800 42.0000 42.1400 42.1600	1 100 4 6	1 1 1 1
ALTUSTFI	3,5000	17:01	99.006	3.39	0.00 %	997	3.3500	3.5000	566	0	0	[+]
ALI	3.34 3.50	3.1500 3.8300	- - - -	- - - -	- - - -	3 1 2 1	1551 10000 602 4	3.3400 3.3300 3.3000 3.2500	3.5100 3.5200 3.5900 3.6000	1200 420 500 3300	4 1 1 1
POLWAX	1,0200	11:45	6.174	0.99	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PWX	0.99 1.02	0.8840 1.0800	- - - -	- - - -	- - - -	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
CDRL	9,3500	16:16	3.477	9.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CDL	9.35 9.80	8.2000 10.0000	- - - -	- - - -	- - - -	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
PCCROKITA	68,1000	17:00	2.11	68.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PCR	68.10 69.00	62.4000 76.2000	- - - -	- - - -	- - - -	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
IFSA	0,1270	13:48	1.76	0.13	0.00 %	13166	0.1220	0.1270	18000	0	0	[+]
IFR	0.13 0.13	0.1040 0.1400	- - - -	- - - -	- - - -	1 1 2 2	5000 40000 24486 28199	0.1210 0.1200 0.1180 0.1160	0.1280 0.1290 0.1390 0.1400	48240 35425 22000 11574	2 2 2 2
VIGOSYS	524,0000	16:37	0.29	524.00	0.00 %	9	510.0000	520.0000	21	0	0	[+]
VGO	508.00 532.00	538.0000 654.0000	- - - -	- - - -	- - - -	3 3 6 4	34 8 27 17	508.0000 506.0000 504.0000 502.0000	522.0000 524.0000 526.0000 528.0000	4 32 13 22	1 2 1 3
SUNEX	2,7300	14:23	4.006	2.68	0.00 %	1	2.7100	2.7250	52	0	0	[+]
SNX	2.68 2.73	2.5300 3.0900	- - - -	- - - -	- - - -	2 4 1 1	19 670 1000 483	2.6800 2.6750 2.6600 2.6550	2.7300 2.7350 2.7400 2.7450	1104 594 135 50	2 2 1 1
PHOTON	1,2550	16:28	1.832	1.31	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PEN	1.26 1.31	1.3800 1.6800	- - - -	- - - -	- - - -	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
SKARBIEC	35,0000	16:33	2.269	35.40	0.00 %	175	34.0000	35.3000	1	0	0	[+]
SKH	34.60 35.40	32.1000 39.1000	- - - -	- - - -	- - - -	2 1 2 5	105 500 21 84	33.8000 33.7000 33.5000 33.4000	35.4000 35.5000 35.6000 35.7000	771 51 159 100	4 1 4 1
WIRTUALNA	57,9000	17:00	8.948	57.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WPL	57.30 58.90	52.9000 64.5000	- - - -	- - - -	- - - -	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
JRHOLDING	4,8800	17:00	3.752	4.98	0.00 %	0	0.0000	0.0000	0	0	0	[+]
JRH	4.75 5.00	4.9400 6.0200	- - - -	- - - -	- - - -	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
SANTANDER	51,7300	16:35	0.681	51.00	0.00 %	30	48.5000	52.0000	230	0	0	[+]
SAN	50.48 51.74	41.3700 50.5600	- - - -	- - - -	- - - -	1 1 1 1	10 10 80 647	45.0000 43.0000 39.8000 38.5000	54.0000 55.0000 56.0000 62.0000	44 1645 70 64	1 3 2 1
ENTER	53,8000	17:00	6.015	53.40	0.00 %	13	53.5000	53.8000	29	0	0	[+]
ENT	53.10 54.00	46.8000 57.2000	- - - -	- - - -	- - - -	2 6 14 2	15 1369 373 152	53.2000 53.1000 53.0000 52.9000	53.9000 54.0000 54.1000 54.2000	169 779 5 159	2 7 1 4
GREENX	2,5220	17:00	232.914	2.48	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GRX	2.48 2.54	2.2180 2.7100	- - - -	- - - -	- - - -	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
NEXITY	0,8400	15:43	15.149	0.83	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NXG	0.81 0.91	1.0000 1.2200	- - - -	- - - -	- - - -	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
KRVITAMIN	13,0000	16:20	0.721	12.80	0.00 %	152	12.8000	13.0000	379	0	0	[+]
KVT	12.80 13.00	11.2500 13.7500	- - - -	- - - -	- - - -	1 1 3 3	2 5 12 205	12.6000 12.5000 12.3000 12.2500	13.2500 13.3000 13.3500 13.4000	88 3 4 153	3 1 1 2
PEKABEX	10,0000	17:00	21.014	10.12	0.00 %	1000	9.9600	10.0000	1333	0	0	[+]
PBX	9.81 10.30	8.3700 10.2200	- - - -	- - - -	- - - -	1 2 1 2	300 427 130 184	9.9500 9.9000 9.8800 9.8200	10.0400 10.0600 10.1000 10.1400	770 4 704 3	2 1 2 1
ADIUVO	0,5060	15:42	20.03	0.52	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ADV	0.48 0.52	0.4810 0.5860	- - - -	- - - -	- - - -	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
ATAL	63,0000	16:48	1.756	62.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
1AT	62.00 63.00	57.6000 70.4000	- - - -	- - - -	- - - -	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
IMS	2,2350	16:48	32.031	2.14	0.00 %	364	2.2200	2.2400	500	0	0	[+]
IMS	2.14 2.26	1.9180 2.3400	- - - -	- - - -	- - - -	2 4 2 2	2681 6111 2552 455	2.2100 2.2000 2.1950 2.1750	2.2500 2.2550 2.2600 2.2650	125 2019 386 1000	1 3 4 1
BOWIM	7,5200	16:38	1.562	7.50	0.00 %	130	7.4400	7.5200	1460	0	0	[+]
BOW	7.44 7.52	7.5600 9.2000	- - - -	- - - -	- - - -	1 4 2 4	180 308 150 1462	7.4200 7.4000 7.3800 7.3600	7.5600 7.5800 7.6600 7.6800	1400 502 104 332	1 2 1 4
LOKUM	25,1000	17:00	0.283	25.00	0.00 %	45	24.3000	24.8000	95	0	0	[+]
LKD	24.40 25.20	22.4000 27.2000	- - - -	- - - -	- - - -	5 3 1 2	135 107 42 44	24.2000 24.0000 23.8000 23.6000	25.0000 25.2000 25.4000 25.5000	510 85 70 64	7 2 3 2
SOPHARMA	7,3000	15:43	0.27	7.50	0.00 %	250	7.3000	7.5000	180	0	0	[+]
SPH	7.30 7.50	6.5800 8.0200	- - - -	- - - -	- - - -	1 1 1 1	2000 101 100 111	6.7000 6.6800 6.6400 6.1600	7.6000 7.9400 7.9800 8.0000	6 162 60 3303	1 1 1 2
CLOUD	96,8000	17:02	13.37	84.40	0.00 %	33	96.0000	96.8000	35	0	0	[+]
CLD	84.40 100.00	66.6000 81.4000	- - - -	- - - -	- - - -	1 1 1 3	10 179 88 138	95.8000 95.2000 94.4000 93.8000	97.0000 98.0000 98.2000 98.4000	80 100 2 100	1 1 1 1
XTB	109,4000	17:02	134.743	109.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
XTB	107.70 109.82	92.6700 113.2400	- - - -	- - - -	- - - -	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
DEKPOL	67,2000	16:49	4.628	69.60	0.00 %	184	67.2000	68.0000	26	0	0	[+]
DEK	67.00 70.00	63.0000 76.6000	- - - -	- - - -	- - - -	6 1 2 2	179 25 90 40	67.0000 66.8000 66.4000 66.2000	68.6000 68.8000 69.6000 69.8000	1110 10 80 40	1 1 1 1
UNIMOT	153,8000	17:00	2.863	153.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
UNT	151.60 154.60	139.6000 170.4000	- - - -	- - - -	- - - -	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
AUTOPARTN	25,7000	17:00	112.738	25.70	0.00 %	1075	26.1500	26.2000	16561	0	0	[+]
APR	25.45 25.85	23.3500 28.4500	- - - -	- - - -	- - - -	1 1 2 1	1075 1075 429 120	26.1000 25.9500 25.9000 25.8500	26.2500 26.3000 26.3500 26.4000	1397 6357 70 100	3 5 3 1
MLPGROUP	106,0000	16:48	0.985	102.50	0.00 %	100	106.0000	108.0000	166	0	0	[+]
MLG	102.50 108.00	99.6000 121.5000	- - - -	- - - -	- - - -	1 1 1 2	10 5 75 190	105.0000 104.0000 103.5000 103.0000	109.0000 111.0000 113.0000 113.5000	160 290 147 103	2 3 3 2
ARCHICOM	53,6000	17:00	0.502	54.60	0.00 %	19	51.8000	52.2000	42	0	0	[+]
ARH	52.40 54.60	46.5000 56.6000	- - - -	- - - -	- - - -	2 1 2 5	200 1 86 841	51.6000 51.2000 51.0000 50.8000	52.4000 52.6000 52.8000 53.4000	1 221 1121 140	1 2 1 1
PLAYWAY	247,0000	17:00	1.447	245.50	0.00 %	52	244.5000	247.0000	147	0	0	[+]
PLW	242.00 247.00	223.0000 272.0000	- - - -	- - - -	- - - -	4 2 3 2	62 285 144 11	244.0000 243.5000 243.0000 242.5000	248.0000 248.5000 249.0000 249.5000	74 87 100 8	3 3 1 1
EUROHOLD	4,3400	14:46	0.324	4.20	0.00 %	657	4.3400	4.6000	228	0	0	[+]
EHG	4.20 4.34	3.7200 4.5200	- - - -	- - - -	- - - -	2 1 1 2	539 1 500 2	4.2200 4.2000 4.1400 4.1200	4.6600 4.9600 4.9800 5.0000	211 1400 35 30	1 1 1 2
KRKA	1 120,0000	15:15	0.026	1,122.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KRK	1,112.00 1,128.00	974.0000 1190.0000	- - - -	- - - -	- - - -	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
WITTCHEN	13,8800	17:01	17.81	13.89	0.00 %	250	13.8800	13.8900	1	0	0	[+]
WTN	13.59 13.90	13.9500 17.0500	- - - -	- - - -	- - - -	2 2 3 1	6 3858 121 300	13.6000 13.5900 13.5800 13.5600	13.9000 13.9100 13.9300 13.9400	847 1 1 700	3 1 1 1
TERMOREX	0,6000	09:10	2	0.61	0.00 %	3600	0.6050	0.6400	500	0	0	[+]
TRR	0.60 0.61	0.6250 0.7550	- - - -	- - - -	- - - -	1 2 1 1	20 8500 500 500	0.6000 0.5900 0.5800 0.5700	0.6450 0.6500 0.6600 0.6650	5111 12120 465 500	2 2 1 1
KGL	10,6000	14:41	0.066	11.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KGL	10.20 11.00	9.2000 11.2000	- - - -	- - - -	- - - -	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
MERCATOR	50,3000	16:43	20.981	50.80	0.00 %	110	50.4000	50.5000	25	0	0	[+]
MRC	48.45 51.40	51.1000 62.3000	- - - -	- - - -	- - - -	1 2 3 1	34 595 1094 1	50.3000 50.1000 50.0000 49.9000	50.9000 51.0000 51.2000 51.3000	85 200 60 206	2 2 1 2
APSENERGY	4,7200	17:04	21.45	4.72	0.00 %	0	0.0000	0.0000	0	0	0	[+]
APE	4.66 4.96	3.8200 4.6600	- - - -	- - - -	- - - -	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
CLNPHARMA	20,0000	17:00	13.947	20.25	0.00 %	209	19.9400	20.0000	99	0	0	[+]
CLN	19.74 20.50	18.6400 22.7500	- - - -	- - - -	- - - -	2 4 2 2	301 2811 110 332	19.9000 19.8000 19.7800 19.7600	20.1000 20.2000 20.2500 20.3500	711 262 206 1000	1 3 2 1
NEPTIS	15,0000	14:32	0.816	15.00	0.00 %	75	14.7000	15.0000	271	0	0	[+]
YAN	14.60 15.10	13.5000 16.5000	- - - -	- - - -	- - - -	1 4 2 1	560 177 6 1	14.6000 14.5000 14.4000 14.3000	15.1000 15.2000 15.3000 15.4000	646 535 942 470	2 3 5 1
DINOPL	29,0100	17:01	2028.199	29.22	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DNP	28.71 29.33	28.1700 34.4100	- - - -	- - - -	- - - -	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
CAPITEA	0,4400	17:00	91.194	0.43	0.00 %	13316	0.4400	0.4410	5652	0	0	[+]
CAP	0.43 0.44	0.3960 0.4840	- - - -	- - - -	- - - -	1 1 1 1	8460 5000 5000 6000	0.4350 0.4330 0.4320 0.4310	0.4420 0.4430 0.4440 0.4450	2811 2400 60000 3000	1 1 1 1
AIGAMES	0,7640	16:39	0.44	0.76	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ALG	0.76 0.76	0.6880 0.8400	- - - -	- - - -	- - - -	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
SCPFL	119,0000	17:00	0.755	124.60	0.00 %	15	119.0000	120.0000	188	0	0	[+]
SCP	118.00 124.60	104.4000 127.6000	- - - -	- - - -	- - - -	2 1 2 2	19 13 45 119	118.8000 118.6000 118.2000 118.0000	120.4000 121.0000 122.0000 123.8000	2 5 100 37	1 1 1 1
TSGAMES	93,9500	17:00	33.032	96.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TEN	93.90 99.50	81.0500 99.0500	- - - -	- - - -	- - - -	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
ULTGAMES	14,7500	16:46	3.02	15.15	0.00 %	215	14.4000	14.7500	140	0	0	[+]
ULG	14.05 15.15	13.5000 16.5000	- - - -	- - - -	- - - -	1 1 2 2	30 7 191 481	14.3500 14.2000 14.1500 14.1000	14.8000 14.9000 15.1000 15.1500	300 900 843 99	1 1 1 1
MOLECURE	5,6900	16:31	32.05	5.62	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MOC	5.47 5.86	5.0700 6.1900	- - - -	- - - -	- - - -	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
PASSUS	119,0000	17:00	2.95	120.80	0.00 %	35	117.6000	119.0000	950	0	0	[+]
PAS	117.00 120.80	108.6000 132.6000	- - - -	- - - -	- - - -	2 1 10 1	77 500 620 50	117.4000 117.2000 117.0000 116.8000	119.2000 119.4000 119.6000 119.8000	50 44 20 3	2 2 1 1
DATAWALK	120,0000	17:00	4.209	120.40	0.00 %	206	120.0000	121.0000	36	0	0	[+]
DAT	119.40 125.00	114.4000 139.6000	- - - -	- - - -	- - - -	1 3 12 1	29 40 678 10	119.4000 119.2000 119.0000 118.6000	121.2000 122.6000 122.8000 123.8000	189 30 35 49	1 1 2 1
MEDINICE	74,1000	17:00	76.94	78.40	0.00 %	19	74.1000	74.8000	23	0	0	[+]
ICE	70.70 78.40	65.1000 79.5000	- - - -	- - - -	- - - -	2 1 1 1	64 1 1 46	73.9000 73.5000 73.4000 73.3000	74.9000 75.0000 75.2000 75.4000	200 20 435 28	1 1 5 1
PURE	2,6500	17:01	255.23	2.62	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PUR	2.51 2.75	1.5760 1.9240	- - - -	- - - -	- - - -	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
MOVIEGAMES	7,5700	17:00	0.013	7.59	0.00 %	4	7.3900	7.5700	157	0	0	[+]
MOV	7.39 7.59	7.0200 8.5600	- - - -	- - - -	- - - -	1 2 3 1	50 120 66 2	7.3100 7.3000 7.2400 7.2300	7.5800 7.5900 7.6000 7.6200	150 199 1048 95	2 2 1 1
CREEPYJAR	506,0000	17:00	0.527	502.00	0.00 %	6	508.0000	500.0000	21	0	0	[+]
CRJ	502.00 518.00	479.0000 584.0000	- - - -	- - - -	- - - -	3 3 8 13	46 9 144 55	506.0000 504.0000 502.0000 500.0000	504.0000 516.0000 518.0000 520.0000	5 5 32 75	1 2 5 9
CYBERFLKS	193,6000	17:00	36.705	197.00	0.00 %	6	193.1000	193.9000	7	0	0	[+]
CBF	192.00 199.00	182.0000 222.4000	- - - -	- - - -	- - - -	1 2 2 1	9 5 206 100	193.0000 192.8000 192.7000 192.6000	194.2000 194.3000 195.0000 195.6000	1 7 67 229	1 2 1 2
BOOMBIT	5,9000	12:55	1.123	5.82	0.00 %	100	6.0000	6.0600	481	0	0	[+]
BBT	5.82 5.90	5.3600 6.5200	- - - -	- - - -	- - - -	2 4 1 4	770 1265 300 965	5.9800 5.9400 5.9200 5.9000	6.0800 6.1000 6.1200 6.1400	806 1192 388 388	4 3 1 1
SIMFABRIC	1,5300	17:00	0.16	1.53	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SIM	1.49 1.53	1.4180 1.7300	- - - -	- - - -	- - - -	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
MLSYSTEM	14,6800	17:04	1.451	14.74	0.00 %	636	14.6600	14.8400	1	0	0	[+]
MLS	14.64 14.84	13.5400 16.5400	- - - -	- - - -	- - - -	2 3 7 3	197 246 4917 1028	14.6400 14.6200 14.6000 14.5200	14.8600 14.9000 14.9400 14.9800	114 490 1 101	1 2 1 2
4MASS	4,7800	17:00	18.005	4.76	0.00 %	0	0.0000	0.0000	0	0	0	[+]
4MS	4.71 4.78	3.7000 4.5200	- - - -	- - - -	- - - -	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
DBENERGY	9,0800	16:11	0.114	8.80	0.00 %	10	8.8000	9.0800	16	0	0	[+]
DBE	8.80 9.10	7.8400 9.5600	- - - -	- - - -	- - - -	1 1 1 2	10 10 25 314	8.7000 8.6000 8.5200 8.5000	9.1000 9.2800 9.3400 9.4000	1407 11 200 10	1 2 1 1
NANOGROUP	2,3000	16:22	4.122	2.30	0.00 %	996	2.2800	2.3000	629	0	0	[+]
NNG	2.21 2.30	2.0900 2.5500	- - - -	- - - -	- - - -	1 2 1 1	6 1900 3000 2500	2.2550 2.2500 2.2450 2.2350	2.3100 2.3200 2.3250 2.3400	14050 50 1000 1739	1 1 1 2
ONEMORE	2,1500	17:00	224.322	2.23	0.00 %	12313	2.1200	2.1500	12312	0	0	[+]
OML	2.12 2.23	2.4600 3.0000	- - - -	- - - -	- - - -	20 17 5 5	13959 9107 2141 4379	2.1100 2.1000 2.0900 2.0800	2.1600 2.1700 2.1800 2.1900	2523 5047 4446 4166	2 7 6 6
AIRWAY	0,2505	17:00	187.385	0.26	0.00 %	17528	0.2505	0.2430	1897	0	0	[+]
AWM	0.25 0.26	0.2530 0.3090	- - - -	- - - -	- - - -	3 1 1 1	4354 10000 100 391	0.2500 0.2480 0.2465 0.2460	0.2560 0.2565 0.2575 0.2585	9000 1378 750 3760	1 1 3 1
MAXCOM	6,3400	12:09	0.054	6.38	0.00 %	20	5.9600	6.2000	71	0	0	[+]
MXC	6.30 6.38	5.5400 6.7400	- - - -	- - - -	- - - -	1 1 1 1	8 664 2 260	5.9200 5.9000 5.8800 5.8600	6.2200 6.3000 6.3400 6.3600	938 239 214 232	2 1 2 1
ALLEGRO	38,5550	17:00	7688.17	39.45	0.00 %	271	38.4000	38.5550	19883	0	0	[+]
ALE	38.30 39.48	30.7800 37.6200	- - - -	- - - -	- - - -	4 1 1 1	18530 14811 2724 1938	38.3600 38.3550 38.3500 38.3450	38.5750 38.5800 38.5850 38.5900	10545 200 80 1515	3 1 2 2
PCFGROUP	3,3300	17:00	5.63	3.28	0.00 %	265	3.2850	3.3300	313	0	0	[+]
PCF	3.26 3.34	3.2100 3.9200	- - - -	- - - -	- - - -	1 4 1 1	250 15866 4 979	3.2800 3.2700 3.2600 3.2550	3.3350 3.3500 3.3600 3.3700	464 411 40 411	1 1 1 1
GAMFACTOR	4,9000	16:43	8.316	4.94	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GIF	4.90 4.97	4.6000 5.6200	- - - -	- - - -	- - - -	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
GAMEOPS	14,4000	16:45	1.088	14.40	0.00 %	161	14.1500	14.4000	283	0	0	[+]
GOP	14.15 14.60	13.1500 16.0500	- - - -	- - - -	- - - -	1 1 1 1	1000 1000 8 50	14.1000 14.0000 13.6500 13.6000	14.6000 14.8000 14.8500 14.9000	54 61 1000 540	1 6 1 2
GENOMTEC	4,9450	17:00	28.611	5.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GMT	4.82 5.00	4.6550 5.6800	- - - -	- - - -	- - - -	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
SPYROSOFT	387,0000	16:15	0.212	390.00	0.00 %	13	384.0000	387.0000	4	0	0	[+]
SPR	382.00 390.00	363.0000 443.0000	- - - -	- - - -	- - - -	4 9 2 10	22 46 13 129	383.0000 382.0000 381.0000 380.0000	389.0000 390.0000 392.0000 393.0000	42 200 1 6	3 3 1 2
DADELO	72,0000	17:00	3.144	71.00	0.00 %	50	71.4000	72.0000	211	0	0	[+]
DAD	70.80 72.90	66.6000 81.2000	- - - -	- - - -	- - - -	1 1 3 6	74 190 97 1127	71.3000 71.2000 71.1000 71.0000	72.3000 73.1000 73.3000 73.4000	24 99 17 85	1 1 1 2
PEPCO	35,2900	17:00	1517.847	35.06	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PCO	34.85 35.99	30.9600 37.8400	- - - -	- - - -	- - - -	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
XTPL	64,6000	17:00	2.394	64.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
XTP	63.50 64.60	53.9000 65.7000	- - - -	- - - -	- - - -	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
NOCTILUCA	100,6000	17:00	1.062	100.00	0.00 %	10	100.4000	100.6000	221	0	0	[+]
NCL	99.90 100.60	90.0000 110.0000	- - - -	- - - -	- - - -	1 1 1 1	68 113 9 20	100.2000 100.0000 99.9000 99.7000	101.0000 101.2000 101.4000 101.6000	402 6 21 20	7 1 2 1
ONDE	8,1500	16:31	3.461	8.18	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OND	8.11 8.18	7.7700 9.4900	- - - -	- - - -	- - - -	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
URTESTE	45,1000	16:29	0.581	46.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
URT	43.00 46.80	37.9000 46.3000	- - - -	- - - -	- - - -	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
HUUUGE	20,7000	17:00	30.58	21.00	0.00 %	2050	20.7000	20.9500	185	0	0	[+]
HUG	20.70 21.30	20.3000 24.8000	- - - -	- - - -	- - - -	1 5 4 1	50 1079 410 500	20.6500 20.6000 20.5000 20.4500	21.2000 21.2500 21.3000 21.4500	396 68 20 79	2 1 1 1
DRAGOENT	22,9000	11:48	0.22	23.00	0.00 %	1	22.4000	22.9000	198	0	0	[+]
DGE	22.90 23.00	16.5000 20.1000	- - - -	- - - -	- - - -	1 1 1 1	1 50 76 30	22.3000 22.1000 21.7000 21.6000	23.0000 23.1000 23.2000 23.3000	2513 63 5 12	2 2 1 2
ANSWEAR	17,1400	16:49	5.274	17.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ANR	17.02 17.40	16.2000 19.8000	- - - -	- - - -	- - - -	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
CREOTECH	775,0000	17:00	10.212	816.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CRI	775.00 819.00	900.0000 1098.0000	- - - -	- - - -	- - - -	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
PTWP	130,5000	14:09	0.235	131.00	0.00 %	58	130.5000	133.5000	96	0	0	[+]
PTW	130.50 131.50	114.5000 139.5000	- - - -	- - - -	- - - -	4 1 1 1	185 1 75 28	130.0000 129.5000 128.5000 127.5000	134.0000 137.5000 138.0000 139.5000	143 33 2 65	1 1 1 2
CAVATINA	12,6000	16:00	2.555	12.50	0.00 %	3	12.5000	12.7000	150	0	0	[+]
CAV	12.00 12.60	11.6000 14.1000	- - - -	- - - -	- - - -	1 1 1 2	350 50 200 150	12.3000 12.2000 12.1500 12.1000	12.8000 12.8500 12.9000 13.0000	200 140 181 251	1 2 2 3
IBSM	67,4000	14:31	0.015	69.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IBS	65.00 69.00	62.2000 75.8000	- - - -	- - - -	- - - -	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
RYVU	14,2800	17:00	8.498	14.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RVU	14.12 14.30	14.8200 18.1000	- - - -	- - - -	- - - -	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
VERCOM	117,4000	17:00	34.797	119.00	0.00 %	167	117.4000	117.8000	100	0	0	[+]
VRC	116.20 120.20	120.6000 147.0000	- - - -	- - - -	- - - -	2 13 5 6	12 138 196 382	117.0000 116.6000 116.4000 116.2000	118.0000 118.2000 118.4000 118.6000	181 303 324 162	2 2 3 2
3RGAMES	0,7600	17:03	48.782	0.73	0.00 %	0	0.0000	0.0000	0	0	0	[+]
3RG	0.71 0.76	0.6980 0.8500	- - - -	- - - -	- - - -	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
BIGCHEESE	4,5900	16:42	2.692	4.53	0.00 %	71	4.5250	4.5900	1412	0	0	[+]
BCS	4.52 4.59	4.2650 5.2000	- - - -	- - - -	- - - -	1 1 2 7	77 10 205 1182	4.5200 4.5150 4.5100 4.5050	4.6000 4.6400 4.6500 4.6900	2735 400 373 101	3 1 1 1
WOODPCKR	2,7100	15:56	12.059	2.83	0.00 %	3465	2.9000	2.9700	907	0	0	[+]
WPR	2.71 2.83	2.6800 3.2600	- - - -	- - - -	- - - -	1 2 2 1	450 800 872 343	2.8800 2.8600 2.8500 2.8400	2.9800 2.9900 3.0000 3.0100	1092 1953 951 1170	3 1 3 1
JWWINVEST	2,9800	11:09	0.501	2.90	0.00 %	180	2.9000	2.9800	199	0	0	[+]
JWW	2.90 2.98	2.5400 3.1000	- - - -	- - - -	- - - -	1 1 1 1	100 200 200 150	2.8900 2.8800 2.8700 2.8600	2.9900 3.0000 3.0100 3.0200	522 700 202 50	2 1 1 1
BIOCELTIX	89,6000	17:00	10.269	90.00	0.00 %	100	88.8000	89.6000	90	0	0	[+]
BCX	88.10 91.50	72.8000 88.8000	- - - -	- - - -	- - - -	2 1 2 1	40 98 225 30	88.7000 88.6000 88.4000 88.1000	89.9000 90.0000 90.3000 90.5000	60 120 20 50	1 2 1 1
ASMGROUP	0,1525	17:02	125.591	0.15	0.00 %	10000	0.1485	0.1540	200	0	0	[+]
ASM	0.14 0.15	0.2060 0.2500	- - - -	- - - -	- - - -	1 1 1 1	8691 1800 9000 7000	0.1480 0.1475 0.1470 0.1460	0.1585 0.1595 0.1600 0.1605	12077 200 70338 8607	1 2 2 2
SCANWAY	310,0000	17:04	19.915	295.00	0.00 %	16	308.0000	310.0000	462	0	0	[+]
SCW	284.00 320.00	315.0000 383.0000	- - - -	- - - -	- - - -	2 3 5 6	134 72 27 72	305.0000 304.0000 303.0000 302.0000	311.0000 312.0000 313.0000 314.0000	15 12 45 10	1 1 3 2
QNATECHNO	42,4000	16:49	0.846	43.40	0.00 %	1	42.1000	42.4000	18	0	0	[+]
QNA	40.30 43.40	39.0000 47.6000	- - - -	- - - -	- - - -	1 1 2 2	96 50 192 180	41.7000 41.5000 41.0000 40.6000	42.5000 42.7000 43.0000 43.3000	184 60 151 22	2 1 4 1
RENDER	76,4000	16:02	0.115	76.20	0.00 %	4	75.6000	77.6000	29	0	0	[+]
RND	76.20 76.40	68.4000 83.2000	- - - -	- - - -	- - - -	1 1 1 1	11 10 20 6	75.4000 75.2000 75.0000 74.8000	77.8000 78.8000 79.2000 79.6000	1 19 25 1	1 1 1 1
MURAPOL	41,4500	17:02	22.313	41.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MUR	41.00 42.00	37.6500 45.9500	- - - -	- - - -	- - - -	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
SHOPER	41,3000	16:49	13.938	41.30	0.00 %	325	41.4000	41.6000	5	0	0	[+]
SHO	40.90 42.00	39.0000 47.6000	- - - -	- - - -	- - - -	1 1 1 4	29 1 113 315	41.2500 41.1500 41.0500 41.0000	41.8500 41.9000 41.9500 42.0000	113 119 120 1054	1 2 1 6
CAPTORTX	77,5000	17:00	0.48	79.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CTX	76.60 79.00	69.0000 84.2000	- - - -	- - - -	- - - -	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
CASPAR	5,9500	17:00	2.536	6.00	0.00 %	74	5.7500	5.9500	1	0	0	[+]
CSR	5.85 6.00	4.6000 5.6000	- - - -	- - - -	- - - -	1 3 1 2	10 289 275 103	5.5000 5.2000 4.7600 4.5200	6.0000 6.4000 6.9000 7.0000	1683 10 72 15	1 2 1 1
POLTREG	18,0000	17:02	5.784	18.90	0.00 %	400	17.9000	18.0000	80	0	0	[+]
PTG	18.00 18.90	17.2000 21.0000	- - - -	- - - -	- - - -	2 2 1 3	157 750 500 76	17.8500 17.8000 17.7000 17.5000	18.4000 18.5000 18.5500 18.6500	100 100 174 133	1 1 1 1
TENDERHUT	5,7400	12:41	0.341	5.82	0.00 %	1030	5.6200	5.6400	1030	0	0	[+]
THG	5.74 5.82	5.4000 6.6000	- - - -	- - - -	- - - -	1 1 1 2	50 40 40 42	5.6000 5.5800 5.5600 5.5400	5.8000 5.8200 5.8400 5.8600	40 40 40 40	1 1 1 1
ZABKA	26,0800	17:01	1702.385	26.27	0.00 %	6635	26.0800	26.0900	16627	0	0	[+]
ZAB	25.89 26.29	22.8300 27.8900	- - - -	- - - -	- - - -	1 2 2 4	1694 17189 286 2166	26.0700 26.0200 26.0100 26.0000	26.1000 26.1100 26.1200 26.1300	5315 152 1128 3780	2 2 3 2
DIAG	172,6000	17:00	11.928	173.80	0.00 %	121	172.6000	172.7000	4	0	0	[+]
DIA	172.00 173.80	153.0000 187.0000	- - - -	- - - -	- - - -	3 3 4 6	91 130 121 139	172.5000 172.4000 172.2000 172.0000	172.8000 172.9000 173.0000 173.1000	6 4 46 14	2 2 1 2
ARLEN	24,3000	17:00	4.113	24.70	0.00 %	48	24.3000	24.5000	142	0	0	[+]
ARL	24.10 25.35	22.5000 27.5000	- - - -	- - - -	- - - -	2 2 1 3	203 400 100 118	24.2500 24.2000 24.1500 24.1000	24.7000 24.7500 24.8000 24.9000	261 224 78 100	1 2 1 1
GRUPRACUJ	49,7500	17:02	34.629	51.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GPP	49.60 51.50	41.2000 50.3000	- - - -	- - - -	- - - -	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

GPW	Świat	Waluty

Notowania GPW
WIG	138075.5	-0.56%	06-22
WIG20	3659.5	-0.53%	06-22
WIG20 Fut	3646.0	-0.22%	06-22
WIG20USD	979.7	-1.14%	06-22
mWIG40	9633.8	-0.84%	06-22
sWIG80	31207.2	-0.11%	06-22

Notowania Świat
US BlueChip	51712.7	+0.29%	06-22
S&P500 Fut	7450.0	-1.20%	8:44
Nikkei	69788.4	-3.55%	8:30
DAX	25139.7	+0.62%	06-22
Ropa WTI	73.0	-1.44%	8:54
Złoto	4117.7	-1.76%	8:54

Notowania Waluty
EUR/PLN	4.28298	+0.26%	8:54
CHF/PLN	4.63506	+0.27%	8:54
USD/PLN	3.74921	+0.30%	8:54
EUR/USD	1.14237	-0.04%	8:54
GBP/USD	1.32329	-0.12%	8:54
USD/JPY	161.665	+0.07%	8:54

Forum
» Compremum brak arkusza zleceń [1]
» GRAGIELDOWA.PL [8]
» Prośba o dodanie zleceń dla... [0][ENP]
» opóźnienie notowań [1]
» Dla fanów strategii buy and... [25]
» Prośba o dodanie spółki... [0]
» Dywidenda Asseco [0]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]

Wzrosty	Spadki	Staty
CLOUD	96.80	0.00%
OPTEAM	6.05	0.00%
COMPERIA	6.30	0.00%
ATLANTAPL	20.90	0.00%
LSISOFT	53.80	0.00%
Więcej ...
ODLEWNIE	19.00	0.00%
PROCHEM	23.40	0.00%
ORCOGROUP	3.56	0.00%
PGFGROUP	0.50	0.00%
SKYLINE	1.60	0.00%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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